Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ECOR3F - ECORODOVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 7,46 | 7,06 | -3,81% | 6,98 | 7,46 | 7,10 | 7,06 | 7,13 | 754 | 6.396.509 |
| 2/6/2026 | 7,42 | 7,34 | +0,55% | 7,24 | 7,52 | 7,39 | 7,34 | 7,46 | 354 | 3.148.891 |
| 1/6/2026 | 7,50 | 7,30 | -2,41% | 7,30 | 7,60 | 7,41 | 7,30 | 7,42 | 784 | 4.598.363 |
| 29/5/2026 | 7,68 | 7,48 | -2,48% | 7,45 | 7,84 | 7,55 | 7,48 | 7,61 | 586 | 3.915.569 |
| 28/5/2026 | 7,81 | 7,67 | -0,78% | 7,60 | 7,94 | 7,71 | 7,62 | 7,67 | 571 | 4.259.279 |
| 27/5/2026 | 7,84 | 7,73 | +0,39% | 7,73 | 8,13 | 7,82 | 7,73 | 7,80 | 382 | 2.899.007 |
| 26/5/2026 | 7,97 | 7,70 | -2,16% | 7,65 | 7,97 | 7,74 | 7,68 | 7,70 | 586 | 4.006.221 |
| 25/5/2026 | 7,63 | 7,87 | +3,15% | 7,63 | 8,07 | 7,85 | 7,86 | 7,87 | 598 | 5.308.972 |
| 22/5/2026 | 7,85 | 7,63 | -2,55% | 7,50 | 7,89 | 7,67 | 7,58 | 7,63 | 429 | 3.713.711 |
| 21/5/2026 | 7,90 | 7,83 | -2,73% | 7,75 | 7,99 | 7,87 | 7,83 | 7,89 | 326 | 3.589.608 |
| 20/5/2026 | 7,56 | 8,05 | +7,05% | 7,56 | 8,09 | 7,94 | 7,93 | 8,05 | 666 | 5.785.163 |
| 19/5/2026 | 7,47 | 7,52 | +0,67% | 7,27 | 7,90 | 7,56 | 7,52 | 7,65 | 691 | 5.981.018 |
| 18/5/2026 | 7,51 | 7,47 | -1,84% | 7,46 | 7,64 | 7,53 | 7,47 | 7,59 | 490 | 4.310.590 |
| 15/5/2026 | 7,40 | 7,61 | -0,26% | 7,30 | 7,62 | 7,49 | 7,43 | 7,61 | 536 | 4.981.485 |
| 14/5/2026 | 7,62 | 7,63 | +0,26% | 7,55 | 8,11 | 7,63 | 7,61 | 7,63 | 437 | 5.293.682 |
| 13/5/2026 | 8,16 | 7,61 | -9,62% | 7,61 | 8,19 | 7,84 | 7,61 | 7,68 | 729 | 7.549.243 |
| 12/5/2026 | 8,57 | 8,42 | -2,21% | 8,33 | 8,80 | 8,45 | 8,39 | 8,42 | 732 | 7.039.096 |
| 11/5/2026 | 8,90 | 8,61 | -4,33% | 8,45 | 8,95 | 8,66 | 8,57 | 8,61 | 904 | 8.943.209 |
| 8/5/2026 | 9,83 | 9,00 | -1,96% | 8,77 | 10,09 | 9,14 | 9,00 | 9,08 | 669 | 8.209.210 |
| 7/5/2026 | 9,43 | 9,18 | -2,13% | 9,12 | 9,56 | 9,32 | 9,18 | 9,21 | 380 | 4.497.110 |
| 6/5/2026 | 8,73 | 9,38 | +6,96% | 8,73 | 9,49 | 9,33 | 9,38 | 9,48 | 615 | 6.985.837 |
| 5/5/2026 | 8,50 | 8,77 | +2,21% | 8,50 | 8,77 | 8,63 | 8,63 | 8,77 | 379 | 4.791.253 |
| 4/5/2026 | 8,65 | 8,58 | -1,15% | 8,51 | 8,83 | 8,61 | 8,56 | 8,58 | 706 | 7.152.388 |
| 30/4/2026 | 8,81 | 8,68 | -1,03% | 8,68 | 8,89 | 8,73 | 8,68 | 8,87 | 709 | 5.850.254 |
| 29/4/2026 | 8,99 | 8,77 | -0,90% | 8,70 | 8,99 | 8,79 | 8,70 | 8,77 | 491 | 4.396.011 |
| 28/4/2026 | 8,99 | 8,85 | -2,75% | 8,81 | 9,02 | 8,93 | 8,85 | 8,87 | 497 | 4.354.325 |
| 27/4/2026 | 9,22 | 9,10 | -0,98% | 9,02 | 9,30 | 9,11 | 9,05 | 9,10 | 447 | 4.067.856 |
| 24/4/2026 | 9,26 | 9,19 | -1,61% | 9,12 | 9,34 | 9,23 | 9,19 | 9,25 | 339 | 3.842.819 |
| 23/4/2026 | 9,55 | 9,34 | -2,20% | 9,20 | 9,61 | 9,37 | 9,27 | 9,34 | 481 | 5.543.013 |
| 22/4/2026 | 9,98 | 9,55 | -4,50% | 9,54 | 10,11 | 9,70 | 9,55 | 9,56 | 539 | 5.530.264 |
| 20/4/2026 | 10,29 | 10,00 | -1,67% | 10,00 | 10,29 | 10,11 | 10,00 | 10,01 | 286 | 4.522.399 |
| 17/4/2026 | 10,01 | 10,17 | +0,10% | 10,01 | 10,45 | 10,27 | 10,17 | 10,30 | 349 | 7.473.211 |
| 16/4/2026 | 10,17 | 10,16 | -0,68% | 9,99 | 10,33 | 10,11 | 9,99 | 10,16 | 366 | 5.195.147 |
| 15/4/2026 | 10,20 | 10,23 | -0,20% | 10,05 | 10,43 | 10,23 | 10,14 | 10,23 | 470 | 6.935.967 |
| 14/4/2026 | 10,02 | 10,25 | +4,06% | 9,86 | 10,25 | 10,10 | 10,15 | 10,25 | 574 | 8.607.407 |
| 13/4/2026 | 9,66 | 9,85 | -0,10% | 9,65 | 10,00 | 9,84 | 9,85 | 9,91 | 337 | 4.372.797 |
| 10/4/2026 | 9,64 | 9,86 | +1,54% | 9,62 | 9,98 | 9,80 | 9,86 | 9,99 | 342 | 6.563.164 |
| 9/4/2026 | 9,20 | 9,71 | +2,97% | 9,20 | 9,71 | 9,52 | 9,64 | 9,71 | 382 | 4.415.856 |
| 8/4/2026 | 9,30 | 9,43 | +6,55% | 9,24 | 9,90 | 9,46 | 9,37 | 9,43 | 483 | 8.079.631 |
| 7/4/2026 | 9,21 | 8,85 | -4,74% | 8,84 | 9,32 | 9,01 | 8,85 | 8,93 | 335 | 3.977.116 |
| 6/4/2026 | 9,28 | 9,29 | +1,64% | 9,14 | 9,34 | 9,25 | 9,26 | 9,29 | 425 | 6.159.833 |
| 2/4/2026 | 8,97 | 9,14 | +0,33% | 8,74 | 9,26 | 9,08 | 9,14 | 9,17 | 342 | 5.561.848 |
| 1/4/2026 | 8,61 | 9,11 | +7,18% | 8,60 | 9,37 | 9,06 | 9,03 | 9,11 | 908 | 11.059.747 |
| 31/3/2026 | 8,37 | 8,50 | +3,16% | 8,17 | 8,88 | 8,55 | 8,43 | 8,50 | 700 | 9.489.215 |
| 30/3/2026 | 8,16 | 8,24 | +2,36% | 8,04 | 8,33 | 8,22 | 8,19 | 8,24 | 361 | 4.642.724 |
| 27/3/2026 | 8,17 | 8,05 | -3,59% | 7,93 | 8,33 | 8,08 | 8,02 | 8,05 | 342 | 3.550.280 |
| 26/3/2026 | 8,15 | 8,35 | +1,58% | 8,01 | 8,37 | 8,21 | 8,19 | 8,35 | 348 | 3.576.260 |
| 25/3/2026 | 8,28 | 8,22 | +1,48% | 8,21 | 8,43 | 8,29 | 8,22 | 8,34 | 245 | 3.830.298 |
| 24/3/2026 | 8,29 | 8,10 | -2,06% | 8,00 | 8,35 | 8,11 | 8,10 | 8,12 | 433 | 5.208.967 |
| 23/3/2026 | 7,93 | 8,27 | +3,63% | 7,93 | 8,44 | 8,25 | 8,27 | 8,44 | 295 | 4.625.962 |
| 20/3/2026 | 8,66 | 7,98 | -7,75% | 7,86 | 8,66 | 8,01 | 7,96 | 7,98 | 715 | 7.381.499 |
| 19/3/2026 | 8,70 | 8,65 | -2,59% | 8,28 | 8,70 | 8,47 | 8,47 | 8,65 | 421 | 4.852.667 |
| 18/3/2026 | 9,13 | 8,88 | -3,27% | 8,75 | 9,14 | 8,87 | 8,80 | 8,88 | 486 | 4.368.952 |
| 17/3/2026 | 9,21 | 9,18 | -1,29% | 9,10 | 9,41 | 9,22 | 9,14 | 9,18 | 231 | 3.024.433 |
| 16/3/2026 | 9,18 | 9,30 | +2,42% | 9,09 | 9,30 | 9,20 | 9,09 | 9,30 | 331 | 3.295.714 |
| 13/3/2026 | 9,06 | 9,08 | -1,52% | 8,90 | 9,29 | 9,06 | 8,96 | 9,08 | 329 | 4.061.482 |
| 12/3/2026 | 9,70 | 9,22 | -5,82% | 9,03 | 9,70 | 9,25 | 9,15 | 9,22 | 419 | 4.924.146 |
| 11/3/2026 | 9,63 | 9,79 | 0,00% | 9,54 | 9,87 | 9,75 | 9,73 | 9,80 | 184 | 3.294.411 |
| 10/3/2026 | 9,74 | 9,79 | +1,87% | 9,51 | 9,99 | 9,78 | 9,71 | 9,83 | 302 | 3.807.503 |
| 9/3/2026 | 9,58 | 9,61 | +0,21% | 9,31 | 9,65 | 9,45 | 9,47 | 9,65 | 317 | 5.380.203 |
| 6/3/2026 | 9,66 | 9,59 | -1,54% | 9,41 | 9,72 | 9,53 | 9,46 | 9,70 | 351 | 4.074.423 |
| 5/3/2026 | 10,38 | 9,74 | -5,34% | 9,61 | 10,38 | 9,85 | 9,62 | 9,75 | 611 | 7.297.610 |
| 4/3/2026 | 10,11 | 10,29 | +2,90% | 10,08 | 10,60 | 10,20 | 10,16 | 10,33 | 243 | 4.537.826 |
| 3/3/2026 | 10,40 | 10,00 | -6,54% | 9,89 | 10,40 | 10,07 | 9,99 | 10,15 | 967 | 9.305.687 |
| 2/3/2026 | 10,62 | 10,70 | -0,09% | 10,39 | 10,87 | 10,67 | 10,65 | 10,80 | 978 | 9.608.695 |
| 27/2/2026 | 10,70 | 10,71 | -0,37% | 10,41 | 10,77 | 10,62 | 10,55 | 10,76 | 444 | 6.028.276 |
| 26/2/2026 | 10,53 | 10,75 | +0,84% | 10,53 | 10,81 | 10,70 | 10,65 | 10,80 | 358 | 3.480.284 |
| 25/2/2026 | 10,79 | 10,66 | -1,66% | 10,57 | 10,93 | 10,69 | 10,63 | 10,71 | 282 | 4.048.156 |
| 24/2/2026 | 10,72 | 10,84 | +1,88% | 10,69 | 10,89 | 10,82 | 10,75 | 10,88 | 227 | 4.244.473 |
| 23/2/2026 | 10,74 | 10,64 | -2,74% | 10,57 | 10,99 | 10,70 | 10,60 | 10,67 | 356 | 5.094.309 |
| 20/2/2026 | 10,78 | 10,94 | +1,39% | 10,57 | 10,95 | 10,81 | 10,92 | 10,96 | 274 | 4.426.938 |
| 19/2/2026 | 10,45 | 10,79 | +3,65% | 10,45 | 10,86 | 10,67 | 10,66 | 10,84 | 341 | 4.534.783 |
| 18/2/2026 | 10,18 | 10,41 | +1,07% | 9,87 | 10,60 | 10,39 | 10,35 | 10,48 | 366 | 7.103.741 |
| 13/2/2026 | 10,36 | 10,30 | -5,07% | 10,13 | 10,45 | 10,30 | 10,30 | 10,42 | 393 | 5.419.372 |
| 11/2/2026 | 10,65 | 10,85 | +1,97% | 10,64 | 10,98 | 10,80 | 10,74 | 10,85 | 359 | 4.696.854 |
| 10/2/2026 | 10,82 | 10,64 | -2,30% | 10,49 | 10,94 | 10,66 | 10,50 | 10,64 | 481 | 6.469.163 |
| 9/2/2026 | 10,70 | 10,89 | -1,18% | 10,70 | 10,98 | 10,82 | 10,81 | 10,89 | 342 | 4.947.805 |
| 6/2/2026 | 10,75 | 11,02 | +0,55% | 10,75 | 11,07 | 10,88 | 10,91 | 11,02 | 317 | 5.131.000 |
| 5/2/2026 | 10,74 | 10,96 | +1,58% | 10,71 | 11,07 | 10,93 | 10,86 | 10,96 | 298 | 5.448.025 |
| 4/2/2026 | 11,25 | 10,79 | -5,35% | 10,64 | 11,39 | 10,93 | 10,75 | 10,79 | 622 | 8.106.324 |
| 3/2/2026 | 11,35 | 11,40 | -3,31% | 11,20 | 11,52 | 11,34 | 11,29 | 11,40 | 1.137 | 12.859.042 |
| 2/2/2026 | 11,82 | 11,79 | -0,08% | 11,49 | 11,89 | 11,66 | 11,72 | 11,79 | 762 | 10.406.589 |
| 30/1/2026 | 11,93 | 11,80 | -1,50% | 11,69 | 11,99 | 11,80 | 11,70 | 11,80 | 1.062 | 9.048.341 |
| 29/1/2026 | 12,21 | 11,98 | -1,80% | 11,64 | 12,42 | 11,94 | 11,85 | 11,98 | 351 | 7.107.646 |
| 28/1/2026 | 11,95 | 12,20 | +0,16% | 11,84 | 12,24 | 12,02 | 12,12 | 12,20 | 492 | 7.302.995 |
| 27/1/2026 | 12,08 | 12,18 | +2,70% | 11,99 | 12,33 | 12,14 | 11,99 | 12,18 | 342 | 7.784.829 |
| 26/1/2026 | 12,05 | 11,86 | -1,33% | 11,81 | 12,29 | 11,97 | 11,86 | 12,04 | 369 | 6.004.395 |
| 23/1/2026 | 11,60 | 12,02 | +4,61% | 11,44 | 12,36 | 11,91 | 12,02 | 12,03 | 708 | 13.337.784 |
| 22/1/2026 | 10,85 | 11,49 | +5,61% | 10,76 | 11,57 | 11,34 | 11,36 | 11,49 | 477 | 9.408.973 |
| 21/1/2026 | 10,38 | 10,88 | +6,04% | 10,38 | 10,88 | 10,69 | 10,71 | 10,88 | 259 | 5.034.101 |
| 20/1/2026 | 10,39 | 10,26 | -1,82% | 10,12 | 10,40 | 10,29 | 10,26 | 10,35 | 204 | 3.205.973 |
| 19/1/2026 | 10,49 | 10,45 | -0,57% | 10,30 | 10,54 | 10,38 | 10,30 | 10,45 | 439 | 3.323.964 |
| 16/1/2026 | 10,67 | 10,51 | +0,86% | 10,28 | 10,67 | 10,43 | 10,38 | 10,51 | 445 | 4.374.160 |
| 15/1/2026 | 10,74 | 10,42 | -3,87% | 10,42 | 10,87 | 10,59 | 10,42 | 10,45 | 343 | 5.929.813 |
| 14/1/2026 | 10,83 | 10,84 | +1,03% | 10,68 | 10,92 | 10,78 | 10,71 | 10,84 | 354 | 4.126.893 |
| 13/1/2026 | 11,05 | 10,73 | -2,37% | 10,59 | 11,05 | 10,75 | 10,67 | 10,73 | 393 | 5.994.517 |
| 12/1/2026 | 11,08 | 10,99 | -0,45% | 10,89 | 11,17 | 11,03 | 10,99 | 11,17 | 365 | 5.080.889 |
| 9/1/2026 | 11,22 | 11,04 | -0,72% | 10,92 | 11,23 | 11,08 | 10,92 | 11,04 | 380 | 7.810.377 |
| 8/1/2026 | 10,85 | 11,12 | +1,00% | 10,84 | 11,14 | 10,97 | 10,93 | 11,12 | 386 | 4.320.888 |
| 7/1/2026 | 11,17 | 11,01 | -0,45% | 10,83 | 11,24 | 10,98 | 10,90 | 11,01 | 358 | 6.585.676 |
| 6/1/2026 | 10,80 | 11,06 | +4,54% | 10,80 | 11,20 | 10,97 | 11,06 | 11,37 | 463 | 6.762.012 |
| 5/1/2026 | 10,57 | 10,58 | -1,95% | 10,43 | 10,69 | 10,60 | 10,58 | 10,65 | 389 | 5.869.843 |
| 2/1/2026 | 10,60 | 10,79 | +1,89% | 10,41 | 10,79 | 10,58 | 10,41 | 10,79 | 446 | 6.298.720 |
| 30/12/2025 | 10,41 | 10,59 | +3,02% | 10,40 | 10,72 | 10,57 | 10,59 | 10,70 | 230 | 4.155.544 |
| 29/12/2025 | 10,46 | 10,28 | -1,72% | 10,28 | 10,46 | 10,36 | 10,28 | 10,41 | 267 | 3.019.680 |
| 26/12/2025 | 10,40 | 10,46 | +0,29% | 10,31 | 10,47 | 10,40 | 10,38 | 10,46 | 168 | 3.069.067 |
| 23/12/2025 | 10,02 | 10,43 | +2,86% | 10,02 | 10,47 | 10,34 | 10,35 | 10,43 | 311 | 4.422.578 |
| 22/12/2025 | 10,11 | 10,14 | -2,03% | 10,03 | 10,29 | 10,12 | 10,14 | 10,15 | 236 | 3.519.632 |
| 19/12/2025 | 10,07 | 10,35 | +2,07% | 10,04 | 10,35 | 10,24 | 10,19 | 10,35 | 193 | 3.514.416 |
| 18/12/2025 | 9,85 | 10,14 | +0,80% | 9,85 | 10,14 | 10,04 | 9,99 | 10,14 | 182 | 3.858.081 |
| 17/12/2025 | 10,16 | 10,06 | -1,37% | 9,64 | 10,27 | 9,94 | 10,06 | 10,14 | 282 | 5.160.694 |
| 16/12/2025 | 10,69 | 10,20 | -3,59% | 10,15 | 10,69 | 10,39 | 10,20 | 10,30 | 271 | 4.355.842 |
| 15/12/2025 | 10,25 | 10,58 | -0,28% | 10,25 | 11,00 | 10,62 | 10,58 | 10,72 | 282 | 4.572.123 |
| 12/12/2025 | 10,46 | 10,61 | +0,09% | 10,46 | 10,78 | 10,58 | 10,53 | 10,61 | 245 | 4.574.303 |
| 11/12/2025 | 10,36 | 10,60 | +3,31% | 10,26 | 10,70 | 10,52 | 10,46 | 10,60 | 270 | 4.115.408 |
| 10/12/2025 | 10,23 | 10,26 | -2,01% | 10,21 | 10,44 | 10,30 | 10,26 | 10,35 | 320 | 5.465.689 |
| 9/12/2025 | 10,49 | 10,47 | +0,10% | 9,99 | 10,49 | 10,30 | 10,38 | 10,47 | 412 | 7.160.247 |
| 8/12/2025 | 10,23 | 10,46 | +0,29% | 10,23 | 10,77 | 10,56 | 10,46 | 10,57 | 522 | 7.629.681 |
| 5/12/2025 | 11,41 | 10,43 | -8,83% | 10,26 | 11,41 | 10,75 | 10,32 | 10,43 | 504 | 10.988.037 |
| 4/12/2025 | 11,14 | 11,44 | +3,91% | 11,11 | 11,44 | 11,30 | 11,31 | 11,44 | 321 | 6.081.861 |
| 3/12/2025 | 11,29 | 11,01 | -2,74% | 11,01 | 11,29 | 11,12 | 11,01 | 11,17 | 395 | 5.178.002 |
| 2/12/2025 | 11,16 | 11,32 | +1,16% | 11,08 | 11,40 | 11,25 | 11,12 | 11,32 | 693 | 7.489.772 |
| 1/12/2025 | 10,81 | 11,19 | +3,04% | 10,70 | 11,19 | 11,01 | 11,08 | 11,19 | 419 | 8.884.098 |
| 28/11/2025 | 10,59 | 10,86 | +1,40% | 10,55 | 11,02 | 10,84 | 10,78 | 10,86 | 398 | 7.395.173 |
| 27/11/2025 | 10,50 | 10,71 | +1,81% | 10,50 | 10,74 | 10,63 | 10,53 | 10,71 | 246 | 4.598.815 |
| 26/11/2025 | 10,15 | 10,52 | +4,16% | 10,15 | 10,72 | 10,43 | 10,52 | 10,68 | 654 | 11.006.063 |
| 25/11/2025 | 9,77 | 10,10 | +3,59% | 9,77 | 10,20 | 9,99 | 10,10 | 10,20 | 430 | 8.739.879 |
| 24/11/2025 | 9,31 | 9,75 | +3,07% | 9,31 | 9,85 | 9,71 | 9,75 | 9,81 | 332 | 4.863.679 |
| 21/11/2025 | 9,45 | 9,46 | -1,97% | 9,35 | 9,58 | 9,44 | 9,42 | 9,46 | 295 | 3.941.501 |
| 19/11/2025 | 9,53 | 9,65 | +0,31% | 9,43 | 9,67 | 9,57 | 9,46 | 9,65 | 376 | 3.456.199 |
| 18/11/2025 | 9,49 | 9,62 | -1,74% | 9,27 | 9,62 | 9,53 | 9,55 | 9,62 | 251 | 4.660.599 |
| 17/11/2025 | 9,79 | 9,79 | +1,24% | 9,42 | 9,79 | 9,56 | 9,51 | 9,79 | 611 | 10.814.914 |
| 14/11/2025 | 9,70 | 9,67 | -0,31% | 9,53 | 9,78 | 9,69 | 9,67 | 9,68 | 264 | 4.372.046 |
| 13/11/2025 | 9,55 | 9,70 | +1,57% | 9,34 | 9,70 | 9,54 | 9,54 | 9,70 | 524 | 5.965.428 |
| 12/11/2025 | 9,11 | 9,55 | +6,11% | 9,10 | 9,55 | 9,40 | 9,36 | 9,55 | 726 | 9.955.555 |
| 11/11/2025 | 8,66 | 9,00 | +4,41% | 8,66 | 9,22 | 9,07 | 9,00 | 9,16 | 782 | 13.556.626 |
| 10/11/2025 | 8,47 | 8,62 | -0,35% | 8,47 | 8,76 | 8,66 | 8,62 | 8,74 | 466 | 5.980.513 |
| 7/11/2025 | 8,47 | 8,65 | +2,37% | 8,41 | 8,65 | 8,51 | 8,58 | 8,65 | 253 | 4.029.086 |
| 6/11/2025 | 8,42 | 8,45 | +0,84% | 8,23 | 8,58 | 8,44 | 8,45 | 8,52 | 426 | 4.734.222 |
| 5/11/2025 | 8,08 | 8,38 | +4,75% | 7,97 | 8,41 | 8,23 | 8,30 | 8,38 | 814 | 6.284.220 |
| 4/11/2025 | 7,97 | 8,00 | 0,00% | 7,89 | 8,08 | 8,02 | 8,00 | 8,07 | 214 | 2.606.124 |
| 3/11/2025 | 8,12 | 8,00 | +1,14% | 7,90 | 8,12 | 7,99 | 7,96 | 8,00 | 380 | 4.185.503 |
| 31/10/2025 | 7,98 | 7,91 | -1,00% | 7,91 | 8,10 | 7,98 | 7,91 | 7,99 | 361 | 2.730.694 |
| 30/10/2025 | 7,75 | 7,99 | +1,14% | 7,74 | 7,99 | 7,88 | 7,89 | 7,99 | 179 | 3.017.935 |
| 29/10/2025 | 7,91 | 7,90 | -0,50% | 7,82 | 8,03 | 7,91 | 7,83 | 7,90 | 491 | 4.834.846 |
| 28/10/2025 | 7,94 | 7,94 | 0,00% | 7,83 | 7,97 | 7,91 | 7,90 | 7,94 | 299 | 3.769.246 |
| 27/10/2025 | 7,95 | 7,94 | 0,00% | 7,87 | 8,03 | 7,93 | 7,93 | 7,94 | 457 | 5.181.376 |
| 24/10/2025 | 7,98 | 7,94 | +0,13% | 7,88 | 8,02 | 7,95 | 7,88 | 7,94 | 186 | 2.458.166 |
| 23/10/2025 | 7,85 | 7,93 | -0,38% | 7,81 | 8,03 | 7,92 | 7,88 | 7,93 | 190 | 2.939.913 |
| 22/10/2025 | 7,89 | 7,96 | +1,79% | 7,79 | 7,96 | 7,87 | 7,85 | 7,96 | 241 | 2.566.907 |
| 21/10/2025 | 7,80 | 7,82 | -0,26% | 7,73 | 7,98 | 7,84 | 7,73 | 7,82 | 352 | 2.669.697 |
| 20/10/2025 | 7,55 | 7,84 | +1,55% | 7,55 | 8,00 | 7,87 | 7,84 | 7,95 | 461 | 5.873.514 |
| 17/10/2025 | 7,59 | 7,72 | +1,71% | 7,51 | 7,72 | 7,64 | 7,61 | 7,72 | 270 | 2.773.808 |
| 16/10/2025 | 7,72 | 7,59 | -1,56% | 7,52 | 7,72 | 7,59 | 7,53 | 7,60 | 176 | 2.258.789 |
| 15/10/2025 | 7,58 | 7,71 | +2,94% | 7,47 | 7,83 | 7,67 | 7,71 | 7,75 | 338 | 3.978.924 |
| 14/10/2025 | 7,38 | 7,49 | +0,27% | 7,38 | 7,57 | 7,48 | 7,41 | 7,49 | 220 | 2.499.706 |
| 13/10/2025 | 7,45 | 7,47 | +1,63% | 7,39 | 7,54 | 7,47 | 7,47 | 7,52 | 393 | 2.997.634 |
| 10/10/2025 | 7,51 | 7,35 | -2,26% | 7,29 | 7,57 | 7,41 | 7,35 | 7,38 | 233 | 3.036.435 |
| 9/10/2025 | 7,57 | 7,52 | +0,40% | 7,42 | 7,57 | 7,47 | 7,43 | 7,52 | 205 | 2.776.350 |
| 8/10/2025 | 7,31 | 7,49 | +0,13% | 7,30 | 7,60 | 7,49 | 7,49 | 7,57 | 233 | 2.417.003 |
| 7/10/2025 | 7,68 | 7,48 | -1,45% | 7,25 | 7,68 | 7,36 | 7,36 | 7,48 | 1.997 | 5.346.254 |
| 6/10/2025 | 7,77 | 7,59 | -1,30% | 7,59 | 7,82 | 7,66 | 7,59 | 7,67 | 238 | 2.153.697 |
| 3/10/2025 | 7,55 | 7,69 | +0,79% | 7,55 | 7,79 | 7,67 | 7,69 | 7,78 | 256 | 2.880.642 |
| 2/10/2025 | 7,75 | 7,63 | -2,05% | 7,55 | 7,80 | 7,65 | 7,56 | 7,65 | 257 | 3.040.389 |
| 1/10/2025 | 7,94 | 7,79 | -1,39% | 7,66 | 7,94 | 7,75 | 7,75 | 7,79 | 440 | 4.618.025 |
| 30/9/2025 | 7,83 | 7,90 | +1,28% | 7,78 | 7,95 | 7,87 | 7,86 | 7,90 | 397 | 4.574.505 |
| 29/9/2025 | 7,88 | 7,80 | -0,13% | 7,80 | 8,00 | 7,89 | 7,80 | 7,89 | 359 | 3.806.873 |
| 26/9/2025 | 7,82 | 7,81 | +0,64% | 7,69 | 7,90 | 7,75 | 7,74 | 7,81 | 286 | 3.344.928 |
| 25/9/2025 | 7,83 | 7,76 | -0,51% | 7,75 | 7,92 | 7,82 | 7,76 | 7,85 | 265 | 3.502.137 |
| 24/9/2025 | 7,99 | 7,80 | -2,38% | 7,77 | 8,04 | 7,84 | 7,80 | 7,89 | 266 | 3.708.144 |
| 23/9/2025 | 7,84 | 7,99 | +0,50% | 7,83 | 8,20 | 7,94 | 7,90 | 7,99 | 329 | 3.841.736 |
| 22/9/2025 | 8,02 | 7,95 | +0,51% | 7,61 | 8,02 | 7,81 | 7,92 | 7,95 | 2.105 | 6.708.393 |
| 19/9/2025 | 8,00 | 7,91 | -1,74% | 7,89 | 8,14 | 7,98 | 7,91 | 8,07 | 246 | 3.673.869 |
| 18/9/2025 | 8,15 | 8,05 | -2,42% | 8,05 | 8,15 | 8,09 | 8,05 | 8,11 | 229 | 2.412.571 |
| 17/9/2025 | 8,07 | 8,25 | +1,48% | 8,01 | 8,26 | 8,17 | 8,19 | 8,25 | 460 | 3.827.071 |
| 16/9/2025 | 8,15 | 8,13 | -0,12% | 8,01 | 8,16 | 8,09 | 8,04 | 8,13 | 333 | 2.928.606 |
| 15/9/2025 | 8,06 | 8,14 | +1,12% | 8,00 | 8,17 | 8,08 | 8,03 | 8,14 | 332 | 5.133.882 |
| 12/9/2025 | 8,05 | 8,05 | -0,62% | 7,98 | 8,12 | 8,04 | 8,00 | 8,05 | 216 | 2.971.473 |
| 11/9/2025 | 7,95 | 8,10 | +2,27% | 7,95 | 8,20 | 8,09 | 8,10 | 8,13 | 319 | 2.672.868 |
| 10/9/2025 | 8,08 | 7,92 | -1,98% | 7,90 | 8,08 | 7,96 | 7,92 | 8,02 | 243 | 2.993.672 |
| 9/9/2025 | 8,25 | 8,08 | -1,94% | 7,99 | 8,31 | 8,08 | 8,01 | 8,08 | 366 | 3.314.240 |
| 8/9/2025 | 8,48 | 8,24 | -1,32% | 8,12 | 8,50 | 8,23 | 8,15 | 8,24 | 352 | 3.658.327 |
| 5/9/2025 | 8,21 | 8,35 | +1,46% | 8,21 | 8,65 | 8,42 | 8,35 | 8,45 | 1.900 | 6.622.525 |
| 4/9/2025 | 7,94 | 8,23 | +1,98% | 7,93 | 8,25 | 8,12 | 8,15 | 8,23 | 282 | 4.494.956 |
| 3/9/2025 | 7,87 | 8,07 | +2,80% | 7,87 | 8,21 | 8,08 | 8,00 | 8,07 | 368 | 4.101.593 |
| 2/9/2025 | 8,10 | 7,85 | -3,56% | 7,83 | 8,10 | 7,91 | 7,85 | 7,93 | 1.304 | 4.773.260 |
| 1/9/2025 | 8,18 | 8,14 | +0,62% | 8,01 | 8,23 | 8,10 | 8,08 | 8,14 | 451 | 5.122.038 |
| 29/8/2025 | 7,96 | 8,09 | +1,76% | 7,90 | 8,28 | 8,08 | 8,01 | 8,09 | 2.195 | 8.439.894 |
| 28/8/2025 | 7,69 | 7,95 | +2,85% | 7,69 | 8,07 | 7,92 | 7,93 | 7,95 | 536 | 5.647.465 |
| 27/8/2025 | 7,38 | 7,73 | +7,06% | 7,30 | 7,76 | 7,54 | 7,70 | 7,73 | 613 | 9.389.203 |
| 26/8/2025 | 7,26 | 7,22 | -1,23% | 7,18 | 7,32 | 7,24 | 7,22 | 7,23 | 345 | 3.749.238 |
| 25/8/2025 | 7,24 | 7,31 | +1,81% | 7,22 | 7,38 | 7,30 | 7,28 | 7,31 | 422 | 3.508.781 |
| 22/8/2025 | 6,84 | 7,18 | +5,59% | 6,83 | 7,29 | 7,15 | 7,18 | 7,28 | 305 | 3.370.799 |
| 21/8/2025 | 6,83 | 6,80 | -0,73% | 6,64 | 6,99 | 6,85 | 6,80 | 6,83 | 205 | 2.319.319 |
| 20/8/2025 | 6,90 | 6,85 | -1,72% | 6,75 | 7,04 | 6,84 | 6,76 | 6,85 | 351 | 2.920.719 |
| 19/8/2025 | 7,14 | 6,97 | -3,46% | 6,88 | 7,14 | 6,95 | 6,89 | 6,97 | 284 | 3.329.458 |
| 18/8/2025 | 7,14 | 7,22 | +0,98% | 7,05 | 7,28 | 7,20 | 7,16 | 7,22 | 257 | 4.039.446 |
| 15/8/2025 | 7,20 | 7,15 | -0,14% | 7,04 | 7,27 | 7,16 | 7,04 | 7,15 | 200 | 2.599.010 |
| 14/8/2025 | 7,06 | 7,16 | +0,56% | 6,96 | 7,17 | 7,09 | 7,11 | 7,16 | 249 | 2.459.092 |
| 13/8/2025 | 7,10 | 7,12 | +2,01% | 6,88 | 7,14 | 7,07 | 7,02 | 7,12 | 285 | 3.288.728 |
| 12/8/2025 | 6,84 | 6,98 | +2,95% | 6,80 | 7,09 | 7,00 | 6,98 | 7,07 | 386 | 3.092.021 |
| 11/8/2025 | 7,10 | 6,78 | -1,74% | 6,78 | 7,10 | 6,87 | 6,78 | 6,89 | 261 | 2.242.484 |
| 8/8/2025 | 7,04 | 6,90 | -1,85% | 6,81 | 7,05 | 6,91 | 6,83 | 6,90 | 210 | 2.492.188 |
| 7/8/2025 | 6,71 | 7,03 | +4,30% | 6,66 | 7,03 | 6,88 | 6,93 | 7,03 | 318 | 3.284.080 |
| 6/8/2025 | 6,65 | 6,74 | +2,12% | 6,63 | 6,82 | 6,73 | 6,71 | 6,74 | 293 | 2.489.464 |
| 5/8/2025 | 6,59 | 6,60 | -4,76% | 6,35 | 6,69 | 6,56 | 6,60 | 6,65 | 391 | 3.619.477 |
| 4/8/2025 | 6,87 | 6,93 | +1,46% | 6,78 | 6,94 | 6,86 | 6,93 | 6,94 | 631 | 7.649.291 |
| 1/8/2025 | 6,79 | 6,83 | +0,89% | 6,73 | 7,05 | 6,86 | 6,79 | 6,83 | 434 | 5.058.011 |
| 31/7/2025 | 6,90 | 6,77 | -1,17% | 6,67 | 6,94 | 6,79 | 6,73 | 6,77 | 387 | 5.287.459 |
| 30/7/2025 | 6,73 | 6,85 | +2,09% | 6,58 | 6,88 | 6,73 | 6,75 | 6,85 | 176 | 1.805.510 |
| 29/7/2025 | 6,51 | 6,71 | +1,51% | 6,51 | 6,75 | 6,66 | 6,61 | 6,71 | 277 | 2.033.563 |
| 28/7/2025 | 6,67 | 6,61 | -2,79% | 6,51 | 6,86 | 6,60 | 6,57 | 6,61 | 360 | 2.811.187 |
| 25/7/2025 | 6,72 | 6,80 | +0,89% | 6,63 | 6,80 | 6,73 | 6,72 | 6,80 | 128 | 1.778.420 |
| 24/7/2025 | 6,82 | 6,74 | -0,44% | 6,63 | 6,82 | 6,72 | 6,68 | 6,74 | 176 | 1.854.060 |
| 23/7/2025 | 6,72 | 6,77 | +0,74% | 6,62 | 6,85 | 6,76 | 6,77 | 6,87 | 217 | 1.860.194 |
| 22/7/2025 | 6,64 | 6,72 | +2,28% | 6,54 | 6,83 | 6,73 | 6,70 | 6,73 | 267 | 2.384.751 |
| 21/7/2025 | 6,80 | 6,57 | -2,95% | 6,56 | 6,84 | 6,69 | 6,57 | 6,69 | 1.765 | 3.714.611 |
| 18/7/2025 | 7,09 | 6,77 | -3,84% | 6,70 | 7,09 | 6,80 | 6,74 | 6,77 | 261 | 2.613.978 |
| 17/7/2025 | 6,94 | 7,04 | -0,42% | 6,94 | 7,17 | 7,05 | 7,04 | 7,13 | 223 | 2.786.181 |
| 16/7/2025 | 7,09 | 7,07 | -0,42% | 6,89 | 7,14 | 6,99 | 7,06 | 7,07 | 299 | 2.957.815 |
| 15/7/2025 | 6,82 | 7,10 | +2,45% | 6,82 | 7,11 | 6,99 | 7,00 | 7,10 | 299 | 2.597.988 |
| 14/7/2025 | 6,89 | 6,93 | -0,57% | 6,83 | 6,98 | 6,90 | 6,90 | 6,93 | 282 | 1.790.463 |
| 11/7/2025 | 7,07 | 6,97 | -0,85% | 6,87 | 7,07 | 6,93 | 6,89 | 6,97 | 167 | 1.861.204 |
| 10/7/2025 | 6,87 | 7,03 | -1,54% | 6,76 | 7,03 | 6,91 | 6,94 | 7,03 | 261 | 2.529.817 |
| 9/7/2025 | 7,09 | 7,14 | -0,70% | 6,91 | 7,14 | 7,04 | 7,04 | 7,14 | 340 | 2.785.129 |
| 8/7/2025 | 7,18 | 7,19 | -0,55% | 7,08 | 7,28 | 7,16 | 7,12 | 7,19 | 344 | 3.020.847 |
| 7/7/2025 | 7,29 | 7,23 | -1,09% | 7,13 | 7,45 | 7,22 | 7,16 | 7,23 | 797 | 3.722.756 |
| 4/7/2025 | 7,24 | 7,31 | +0,41% | 7,22 | 7,41 | 7,33 | 7,31 | 7,40 | 175 | 2.327.524 |
| 3/7/2025 | 7,36 | 7,28 | -1,49% | 7,25 | 7,46 | 7,36 | 7,28 | 7,43 | 320 | 3.589.312 |
| 2/7/2025 | 7,59 | 7,39 | -3,78% | 7,19 | 7,70 | 7,32 | 7,31 | 7,39 | 639 | 5.923.953 |
| 1/7/2025 | 7,54 | 7,68 | +1,99% | 7,34 | 7,68 | 7,56 | 7,61 | 7,68 | 425 | 4.877.046 |
| 30/6/2025 | 7,42 | 7,53 | +2,59% | 7,26 | 7,53 | 7,45 | 7,41 | 7,53 | 256 | 3.827.806 |
| 27/6/2025 | 7,60 | 7,34 | -2,91% | 7,22 | 7,61 | 7,41 | 7,32 | 7,39 | 222 | 3.712.832 |
| 26/6/2025 | 7,51 | 7,56 | -0,26% | 7,34 | 7,58 | 7,48 | 7,46 | 7,56 | 286 | 3.622.553 |
| 25/6/2025 | 7,75 | 7,58 | -1,81% | 7,46 | 7,76 | 7,61 | 7,47 | 7,58 | 448 | 4.467.916 |
| 24/6/2025 | 7,30 | 7,72 | +4,04% | 7,30 | 7,78 | 7,68 | 7,65 | 7,72 | 307 | 4.203.335 |
| 23/6/2025 | 7,60 | 7,42 | -0,93% | 7,27 | 7,60 | 7,39 | 7,39 | 7,42 | 572 | 4.333.405 |
| 20/6/2025 | 7,86 | 7,49 | -5,07% | 7,49 | 7,86 | 7,59 | 7,49 | 7,67 | 408 | 4.442.770 |
| 18/6/2025 | 7,67 | 7,89 | +2,87% | 7,60 | 7,89 | 7,80 | 7,75 | 7,89 | 465 | 4.283.620 |
| 17/6/2025 | 7,73 | 7,67 | -1,29% | 7,52 | 7,77 | 7,62 | 7,60 | 7,67 | 470 | 4.619.708 |
| 16/6/2025 | 7,32 | 7,77 | +7,32% | 7,18 | 7,82 | 7,65 | 7,75 | 7,77 | 631 | 9.430.866 |
| 13/6/2025 | 7,25 | 7,24 | -0,14% | 7,06 | 7,30 | 7,17 | 7,21 | 7,24 | 366 | 2.944.251 |
| 12/6/2025 | 7,16 | 7,25 | -0,96% | 7,15 | 7,33 | 7,22 | 7,23 | 7,25 | 253 | 3.154.363 |
| 11/6/2025 | 7,36 | 7,32 | +0,97% | 7,11 | 7,36 | 7,24 | 7,21 | 7,32 | 546 | 5.010.996 |
| 10/6/2025 | 7,07 | 7,25 | +2,84% | 6,97 | 7,37 | 7,21 | 7,25 | 7,31 | 342 | 3.421.397 |
| 9/6/2025 | 6,97 | 7,05 | +0,71% | 6,81 | 7,08 | 6,94 | 7,03 | 7,05 | 372 | 3.747.691 |
| 6/6/2025 | 7,06 | 7,00 | -0,85% | 6,83 | 7,09 | 6,94 | 6,95 | 7,00 | 212 | 2.511.512 |
| 5/6/2025 | 7,11 | 7,06 | -1,12% | 6,94 | 7,29 | 7,13 | 7,00 | 7,06 | 387 | 2.821.566 |
| 4/6/2025 | 7,16 | 7,14 | +0,42% | 7,06 | 7,33 | 7,17 | 7,12 | 7,14 | 248 | 3.134.300 |