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: 4 Anos
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.
FIEI3F - FICA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,99 | 7,99 | +14,31% | 7,99 | 8,00 | 7,99 | 7,09 | 7,99 | 6 | 64.720 |
| 31/8/2026 | 7,23 | 6,99 | +6,39% | 6,99 | 7,23 | 7,20 | 7,08 | 7,23 | 9 | 13.684 |
| 28/8/2026 | 7,97 | 6,57 | -21,88% | 6,57 | 7,97 | 7,51 | 7,69 | 8,20 | 4 | 69.164 |
| 27/8/2026 | 9,38 | 8,41 | -10,34% | 8,41 | 9,38 | 8,89 | 7,97 | 8,39 | 2 | 1.779 |
| 20/8/2026 | 9,38 | 9,38 | 0,00% | 9,38 | 9,38 | 9,38 | 8,41 | 9,38 | 1 | 938 |
| 19/8/2026 | 9,00 | 9,38 | +4,22% | 9,00 | 9,39 | 9,24 | 0,93 | 9,38 | 4 | 7.393 |
| 17/8/2026 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 0,93 | 9,00 | 2 | 6.300 |
| 14/8/2026 | 9,00 | 9,00 | +2,51% | 9,00 | 9,00 | 9,00 | 0,93 | 9,00 | 1 | 1.800 |
| 10/8/2026 | 8,78 | 8,78 | +1,04% | 8,78 | 8,78 | 8,78 | 7,30 | 9,39 | 1 | 1.756 |
| 7/8/2026 | 8,69 | 8,69 | -7,45% | 8,69 | 8,69 | 8,69 | 7,30 | 8,50 | 1 | 4.345 |
| 6/8/2026 | 9,39 | 9,39 | +8,06% | 9,39 | 9,39 | 9,39 | 8,69 | 9,38 | 1 | 939 |
| 4/8/2026 | 8,69 | 8,69 | 0,00% | 8,69 | 8,69 | 8,69 | 8,69 | 9,30 | 2 | 3.476 |
| 3/8/2026 | 8,69 | 8,69 | +1,64% | 8,69 | 8,69 | 8,69 | 8,69 | 9,30 | 1 | 869 |
| 29/7/2026 | 8,55 | 8,55 | -8,95% | 8,54 | 8,55 | 8,54 | 0,00 | 8,55 | 3 | 2.564 |
| 28/7/2026 | 9,39 | 9,39 | +1,73% | 9,39 | 9,39 | 9,39 | 0,00 | 9,30 | 1 | 939 |
| 24/7/2026 | 9,20 | 9,23 | +26,27% | 9,00 | 9,23 | 9,09 | 7,28 | 9,23 | 7 | 20.923 |
| 22/7/2026 | 8,10 | 7,31 | -29,30% | 7,31 | 8,10 | 7,57 | 7,31 | 9,90 | 3 | 2.272 |
| 7/7/2026 | 11,00 | 10,34 | -6,00% | 10,34 | 11,00 | 10,36 | 0,00 | 10,45 | 2 | 67.342 |
| 29/6/2026 | 11,00 | 11,00 | +15,79% | 11,00 | 11,00 | 11,00 | 7,20 | 9,50 | 1 | 3.300 |
| 12/6/2026 | 9,50 | 9,50 | -13,64% | 9,50 | 9,50 | 9,50 | 7,20 | 9,50 | 1 | 2.850 |
| 10/6/2026 | 11,00 | 11,00 | +22,22% | 11,00 | 11,00 | 11,00 | 6,01 | 11,00 | 2 | 2.200 |
| 8/6/2026 | 10,46 | 9,00 | -13,04% | 9,00 | 10,46 | 9,17 | 6,00 | 11,00 | 5 | 15.592 |
| 5/6/2026 | 10,35 | 10,35 | +10,70% | 10,35 | 10,35 | 10,35 | 9,01 | 10,35 | 2 | 6.210 |
| 2/6/2026 | 10,43 | 9,35 | -7,33% | 9,35 | 10,43 | 10,40 | 9,01 | 10,35 | 5 | 126.922 |
| 1/6/2026 | 10,09 | 10,09 | 0,00% | 10,09 | 10,09 | 10,09 | 9,53 | 10,09 | 2 | 2.018 |
| 27/5/2026 | 10,09 | 10,09 | 0,00% | 10,09 | 10,09 | 10,09 | 8,00 | 10,09 | 2 | 5.045 |
| 14/5/2026 | 10,09 | 10,09 | +0,90% | 10,09 | 10,09 | 10,09 | 8,00 | 10,09 | 1 | 1.009 |
| 7/5/2026 | 10,09 | 10,00 | 0,00% | 10,00 | 10,09 | 10,06 | 8,01 | 10,09 | 2 | 13.081 |
| 6/5/2026 | 10,09 | 10,00 | -0,89% | 10,00 | 10,09 | 10,03 | 10,00 | 10,09 | 2 | 19.072 |
| 22/4/2026 | 10,09 | 10,09 | +0,90% | 10,09 | 10,09 | 10,09 | 9,64 | 10,09 | 2 | 5.045 |
| 13/4/2026 | 10,09 | 10,00 | -0,89% | 10,00 | 10,09 | 10,01 | 7,98 | 10,09 | 2 | 12.018 |
| 6/4/2026 | 10,09 | 10,09 | 0,00% | 10,09 | 10,09 | 10,09 | 10,00 | 10,09 | 3 | 5.045 |
| 2/4/2026 | 10,09 | 10,09 | 0,00% | 10,09 | 10,09 | 10,09 | 10,00 | 10,09 | 12 | 82.738 |
| 1/4/2026 | 10,09 | 10,09 | 0,00% | 10,09 | 10,09 | 10,09 | 7,98 | 10,09 | 1 | 1.009 |
| 26/3/2026 | 10,00 | 10,09 | 0,00% | 10,00 | 10,09 | 10,06 | 10,00 | 10,09 | 11 | 75.522 |
| 25/3/2026 | 10,09 | 10,09 | +1,10% | 10,09 | 10,09 | 10,09 | 7,02 | 10,09 | 1 | 1.009 |
| 18/3/2026 | 9,98 | 9,98 | 0,00% | 9,98 | 9,98 | 9,98 | 0,00 | 9,98 | 2 | 11.976 |
| 24/2/2026 | 8,78 | 9,98 | -16,76% | 8,78 | 9,98 | 9,42 | 11,50 | 12,51 | 6 | 122.540 |
| 23/2/2026 | 11,99 | 11,99 | -0,08% | 11,99 | 11,99 | 11,99 | 9,25 | 11,99 | 1 | 3.597 |
| 20/2/2026 | 12,60 | 12,00 | -4,38% | 12,00 | 12,60 | 12,17 | 11,99 | 12,67 | 5 | 53.566 |
| 19/2/2026 | 12,55 | 12,55 | +0,40% | 12,55 | 12,55 | 12,55 | 12,02 | 12,67 | 1 | 12.550 |
| 18/2/2026 | 12,50 | 12,50 | -7,34% | 12,50 | 12,51 | 12,50 | 12,55 | 13,00 | 3 | 6.251 |
| 13/2/2026 | 14,01 | 13,49 | -9,10% | 12,50 | 14,01 | 12,74 | 12,51 | 13,30 | 12 | 146.536 |
| 10/2/2026 | 14,84 | 14,84 | -0,40% | 14,84 | 14,84 | 14,84 | 13,21 | 14,85 | 2 | 2.968 |
| 5/2/2026 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 13,20 | 14,90 | 2 | 4.470 |
| 4/2/2026 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 13,20 | 14,90 | 1 | 1.490 |
| 2/2/2026 | 14,90 | 14,90 | +12,88% | 14,90 | 14,90 | 14,90 | 13,20 | 14,90 | 3 | 14.900 |
| 29/1/2026 | 13,21 | 13,20 | -8,27% | 13,20 | 13,21 | 13,20 | 13,20 | 14,75 | 2 | 10.563 |
| 28/1/2026 | 14,39 | 14,39 | -2,37% | 14,39 | 14,39 | 14,39 | 14,39 | 14,75 | 4 | 8.634 |
| 27/1/2026 | 14,74 | 14,74 | 0,00% | 14,74 | 14,74 | 14,74 | 13,21 | 14,70 | 1 | 1.474 |
| 26/1/2026 | 14,74 | 14,74 | +11,67% | 14,74 | 14,74 | 14,74 | 13,20 | 14,75 | 1 | 7.370 |
| 21/1/2026 | 13,25 | 13,20 | +4,43% | 13,20 | 13,25 | 13,22 | 13,20 | 14,75 | 3 | 7.933 |
| 20/1/2026 | 13,30 | 12,64 | -4,96% | 12,64 | 13,30 | 12,67 | 13,25 | 14,69 | 3 | 25.346 |
| 16/1/2026 | 13,30 | 13,30 | -0,60% | 13,30 | 13,30 | 13,30 | 13,30 | 14,38 | 1 | 11.970 |
| 15/1/2026 | 13,39 | 13,38 | -7,72% | 13,38 | 14,20 | 13,52 | 13,30 | 14,70 | 4 | 8.113 |
| 7/1/2026 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 13,38 | 14,50 | 2 | 2.900 |
| 6/1/2026 | 14,50 | 14,50 | +3,57% | 14,50 | 14,50 | 14,50 | 13,38 | 14,50 | 2 | 5.800 |
| 5/1/2026 | 14,00 | 14,00 | -4,11% | 14,00 | 14,00 | 14,00 | 13,38 | 14,00 | 2 | 5.600 |
| 2/1/2026 | 14,60 | 14,60 | +2,82% | 14,60 | 14,60 | 14,60 | 13,38 | 14,60 | 3 | 5.840 |
| 30/12/2025 | 14,20 | 14,20 | -2,00% | 14,20 | 14,20 | 14,20 | 13,75 | 14,20 | 1 | 12.780 |
| 29/12/2025 | 14,49 | 14,49 | +5,38% | 14,49 | 14,49 | 14,49 | 13,75 | 14,49 | 3 | 8.694 |
| 26/12/2025 | 13,75 | 13,75 | 0,00% | 13,75 | 13,75 | 13,75 | 13,75 | 13,99 | 1 | 2.750 |
| 22/12/2025 | 13,75 | 13,75 | 0,00% | 13,75 | 13,75 | 13,75 | 13,75 | 14,49 | 1 | 1.375 |
| 19/12/2025 | 13,75 | 13,75 | +5,77% | 13,75 | 13,75 | 13,75 | 13,75 | 14,49 | 2 | 2.750 |
| 10/12/2025 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,24 | 14,49 | 1 | 6.500 |
| 9/12/2025 | 13,01 | 13,00 | -10,28% | 13,00 | 13,01 | 13,00 | 12,24 | 14,00 | 2 | 31.201 |
| 5/12/2025 | 14,49 | 14,49 | +1,47% | 14,49 | 14,49 | 14,49 | 12,24 | 14,50 | 1 | 1.449 |
| 3/12/2025 | 14,28 | 14,28 | -1,18% | 14,28 | 14,28 | 14,28 | 14,28 | 14,29 | 1 | 38.556 |
| 1/12/2025 | 14,45 | 14,45 | +18,06% | 14,45 | 14,45 | 14,45 | 12,24 | 14,29 | 1 | 122.825 |
| 28/11/2025 | 12,24 | 12,24 | -2,86% | 12,24 | 12,24 | 12,24 | 12,24 | 14,00 | 2 | 6.120 |
| 25/11/2025 | 13,00 | 12,60 | -0,71% | 12,50 | 13,00 | 12,84 | 12,24 | 14,50 | 15 | 19.260 |
| 24/11/2025 | 12,25 | 12,69 | -2,38% | 12,25 | 13,00 | 12,42 | 12,24 | 13,00 | 5 | 8.694 |
| 21/11/2025 | 13,60 | 13,00 | -4,06% | 13,00 | 13,60 | 13,12 | 12,24 | 14,00 | 8 | 132.584 |
| 19/11/2025 | 13,55 | 13,55 | -0,51% | 13,55 | 13,55 | 13,55 | 13,55 | 16,00 | 1 | 6.775 |
| 18/11/2025 | 13,62 | 13,62 | -15,93% | 13,62 | 13,62 | 13,62 | 13,55 | 16,49 | 1 | 6.810 |
| 14/11/2025 | 15,38 | 16,20 | +19,38% | 15,38 | 16,20 | 16,15 | 13,55 | 16,20 | 7 | 148.630 |
| 13/11/2025 | 13,57 | 13,57 | -5,04% | 13,57 | 13,57 | 13,57 | 13,55 | 15,39 | 1 | 6.785 |
| 12/11/2025 | 14,29 | 14,29 | +0,07% | 14,29 | 14,29 | 14,29 | 14,00 | 15,39 | 1 | 1.429 |
| 11/11/2025 | 15,99 | 14,28 | -4,80% | 13,10 | 15,99 | 13,86 | 14,28 | 14,29 | 15 | 364.664 |
| 6/11/2025 | 16,90 | 15,00 | -11,50% | 15,00 | 16,90 | 15,67 | 12,24 | 16,19 | 6 | 43.903 |
| 3/11/2025 | 16,95 | 16,95 | 0,00% | 16,95 | 16,95 | 16,95 | 12,24 | 16,94 | 1 | 8.475 |
| 31/10/2025 | 16,95 | 16,95 | +5,34% | 16,95 | 16,95 | 16,95 | 16,95 | 18,53 | 1 | 8.475 |
| 29/10/2025 | 16,00 | 16,09 | -0,06% | 16,00 | 16,09 | 16,01 | 12,24 | 18,54 | 3 | 14.409 |
| 28/10/2025 | 16,10 | 16,10 | -6,61% | 16,10 | 16,10 | 16,10 | 12,24 | 16,09 | 2 | 91.770 |
| 27/10/2025 | 17,24 | 17,24 | -3,15% | 17,24 | 17,24 | 17,24 | 16,10 | 18,57 | 2 | 5.172 |
| 23/10/2025 | 18,18 | 17,80 | -5,57% | 17,80 | 18,18 | 18,06 | 17,24 | 17,49 | 5 | 101.160 |
| 20/10/2025 | 18,85 | 18,85 | -3,83% | 18,85 | 18,85 | 18,85 | 18,18 | 18,85 | 2 | 9.425 |
| 16/10/2025 | 19,60 | 19,60 | 0,00% | 19,60 | 19,60 | 19,60 | 18,85 | 19,60 | 1 | 9.800 |
| 14/10/2025 | 19,60 | 19,60 | +3,98% | 19,60 | 19,60 | 19,60 | 19,60 | 21,00 | 1 | 1.960 |
| 13/10/2025 | 18,85 | 18,85 | -6,68% | 18,85 | 18,85 | 18,85 | 18,85 | 21,30 | 1 | 118.755 |
| 10/10/2025 | 21,00 | 20,20 | -6,05% | 20,20 | 21,00 | 20,98 | 20,17 | 20,20 | 2 | 104.920 |
| 7/10/2025 | 21,50 | 21,50 | +7,50% | 21,50 | 21,50 | 21,50 | 18,85 | 21,45 | 1 | 2.150 |
| 2/10/2025 | 20,00 | 20,00 | -8,47% | 20,00 | 20,00 | 20,00 | 19,02 | 21,85 | 1 | 100.000 |
| 30/9/2025 | 21,85 | 21,85 | 0,00% | 21,85 | 21,85 | 21,85 | 18,85 | 21,85 | 1 | 2.185 |
| 29/9/2025 | 21,85 | 21,85 | 0,00% | 21,85 | 21,85 | 21,85 | 18,85 | 21,85 | 1 | 2.185 |
| 25/9/2025 | 19,06 | 21,85 | +14,34% | 19,06 | 21,85 | 19,36 | 18,85 | 21,85 | 3 | 193.639 |
| 23/9/2025 | 19,10 | 19,11 | -4,45% | 19,10 | 19,11 | 19,10 | 19,10 | 21,80 | 2 | 95.525 |
| 19/9/2025 | 20,00 | 20,00 | -4,76% | 20,00 | 20,00 | 20,00 | 21,00 | 21,60 | 1 | 2.000 |
| 17/9/2025 | 20,05 | 21,00 | -4,55% | 20,05 | 21,00 | 20,52 | 19,10 | 21,01 | 2 | 4.105 |
| 16/9/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,05 | 21,55 | 4 | 140.800 |
| 15/9/2025 | 22,00 | 22,00 | +15,79% | 22,00 | 22,00 | 22,00 | 19,80 | 20,50 | 1 | 2.200 |
| 11/9/2025 | 19,00 | 19,00 | -13,64% | 19,00 | 19,00 | 19,00 | 18,10 | 21,99 | 1 | 55.100 |
| 10/9/2025 | 21,99 | 22,00 | +0,05% | 21,99 | 22,00 | 21,99 | 18,10 | 22,00 | 2 | 4.399 |
| 9/9/2025 | 21,99 | 21,99 | -0,05% | 21,99 | 21,99 | 21,99 | 19,81 | 21,99 | 2 | 10.995 |
| 8/9/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 18,11 | 22,00 | 1 | 2.200 |
| 5/9/2025 | 22,00 | 22,00 | +12,82% | 22,00 | 22,00 | 22,00 | 18,15 | 23,80 | 2 | 4.400 |
| 2/9/2025 | 19,98 | 19,50 | -2,55% | 19,00 | 20,00 | 19,56 | 19,50 | 20,00 | 12 | 178.007 |
| 1/9/2025 | 23,80 | 20,01 | +5,26% | 20,00 | 23,80 | 21,02 | 19,98 | 23,80 | 10 | 203.930 |
| 29/8/2025 | 21,99 | 19,01 | -20,09% | 19,01 | 21,99 | 20,95 | 19,01 | 23,80 | 4 | 12.571 |
| 28/8/2025 | 23,79 | 23,79 | +18,95% | 23,79 | 23,79 | 23,79 | 20,29 | 22,75 | 1 | 2.379 |
| 27/8/2025 | 20,00 | 20,00 | +0,10% | 20,00 | 20,00 | 20,00 | 19,00 | 23,80 | 1 | 2.000 |
| 26/8/2025 | 20,00 | 19,98 | -9,10% | 19,98 | 20,00 | 19,98 | 20,30 | 22,50 | 3 | 103.930 |
| 25/8/2025 | 21,98 | 21,98 | -0,09% | 21,98 | 21,98 | 21,98 | 19,00 | 21,99 | 2 | 4.396 |
| 22/8/2025 | 22,00 | 22,00 | -1,35% | 22,00 | 22,00 | 22,00 | 19,00 | 22,00 | 1 | 2.200 |
| 21/8/2025 | 22,30 | 22,30 | +19,76% | 22,30 | 22,30 | 22,30 | 19,54 | 22,74 | 1 | 111.500 |
| 20/8/2025 | 18,62 | 18,62 | -3,22% | 18,62 | 18,62 | 18,62 | 21,63 | 26,99 | 1 | 1.862 |
| 19/8/2025 | 20,01 | 19,24 | -28,61% | 19,24 | 20,01 | 19,62 | 17,24 | 26,99 | 2 | 3.925 |
| 18/8/2025 | 24,50 | 26,95 | +6,94% | 24,50 | 26,95 | 26,81 | 22,35 | 26,99 | 3 | 142.100 |
| 15/8/2025 | 24,89 | 25,20 | +1,00% | 21,00 | 27,00 | 24,36 | 21,10 | 26,80 | 27 | 536.045 |
| 14/8/2025 | 15,99 | 24,95 | +55,94% | 15,99 | 24,98 | 22,01 | 19,24 | 24,99 | 27 | 422.686 |
| 12/8/2025 | 15,99 | 16,00 | +0,06% | 15,99 | 16,99 | 16,09 | 10,02 | 17,99 | 6 | 41.850 |
| 11/8/2025 | 14,00 | 15,99 | +14,30% | 14,00 | 15,99 | 14,71 | 15,99 | 16,99 | 11 | 141.227 |
| 29/7/2025 | 13,00 | 13,99 | +7,62% | 13,00 | 13,99 | 13,74 | 10,02 | 13,99 | 2 | 56.369 |
| 28/7/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,00 | 10,03 | 11,05 | 1 | 1.300 |
| 24/7/2025 | 14,28 | 13,00 | +9,24% | 13,00 | 14,28 | 14,23 | 10,02 | 13,00 | 4 | 74.000 |
| 23/7/2025 | 11,90 | 11,90 | -15,00% | 11,90 | 11,90 | 11,90 | 10,02 | 14,28 | 1 | 1.190 |
| 21/7/2025 | 14,00 | 14,00 | +12,81% | 14,00 | 14,00 | 14,00 | 10,02 | 14,28 | 1 | 1.400 |
| 17/7/2025 | 10,05 | 12,41 | +23,61% | 10,05 | 12,41 | 11,95 | 10,20 | 12,41 | 7 | 58.556 |
| 16/7/2025 | 12,41 | 10,04 | -21,01% | 10,04 | 12,41 | 10,79 | 10,04 | 12,20 | 7 | 63.670 |
| 15/7/2025 | 11,95 | 12,71 | +6,81% | 11,95 | 15,20 | 13,25 | 11,99 | 14,99 | 13 | 184.221 |
| 2/7/2025 | 11,90 | 11,90 | -0,50% | 11,90 | 11,90 | 11,90 | 9,00 | 11,90 | 1 | 1.190 |
| 1/7/2025 | 11,96 | 11,96 | +44,10% | 11,96 | 11,96 | 11,96 | 9,00 | 11,97 | 1 | 1.196 |
| 17/6/2025 | 8,30 | 8,30 | -24,48% | 8,30 | 8,30 | 8,30 | 8,30 | 11,00 | 1 | 1.660 |
| 13/6/2025 | 10,99 | 10,99 | +9,90% | 10,99 | 10,99 | 10,99 | 8,30 | 10,99 | 3 | 5.495 |
| 6/6/2025 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 7,99 | 9,50 | 1 | 1.000 |
| 4/6/2025 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 74.000 |
| 3/6/2025 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 5.000 |
| 2/6/2025 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 2.000 |
| 30/5/2025 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 2 | 7.000 |
| 29/5/2025 | 10,00 | 10,00 | +8,23% | 10,00 | 10,00 | 10,00 | 8,50 | 10,00 | 1 | 1.000 |
| 20/5/2025 | 9,24 | 9,24 | +2,67% | 9,24 | 9,24 | 9,24 | 7,99 | 10,00 | 1 | 924 |
| 19/5/2025 | 9,00 | 9,00 | -2,60% | 9,00 | 9,00 | 9,00 | 9,24 | 10,00 | 2 | 5.400 |
| 16/5/2025 | 9,24 | 9,24 | -5,71% | 9,24 | 9,24 | 9,24 | 9,00 | 9,24 | 2 | 27.720 |
| 13/5/2025 | 9,80 | 9,80 | -2,00% | 9,80 | 9,80 | 9,80 | 9,00 | 10,00 | 1 | 4.900 |
| 12/5/2025 | 10,00 | 10,00 | +11,11% | 10,00 | 10,00 | 10,00 | 10,50 | 10,75 | 1 | 1.000 |
| 29/4/2025 | 9,00 | 9,00 | +13,49% | 9,00 | 9,00 | 9,00 | 7,93 | 8,55 | 1 | 900 |
| 28/4/2025 | 7,93 | 7,93 | -55,70% | 7,93 | 7,93 | 7,93 | 7,93 | 11,00 | 1 | 793 |
| 17/4/2025 | 17,90 | 17,90 | +50,80% | 17,90 | 17,90 | 17,90 | 7,93 | 22,50 | 3 | 55.490 |
| 1/4/2025 | 11,87 | 11,87 | -0,08% | 11,87 | 11,87 | 11,87 | 7,93 | 11,88 | 1 | 4.748 |
| 31/3/2025 | 11,88 | 11,88 | +50,00% | 11,88 | 11,88 | 11,88 | 7,92 | 11,88 | 1 | 5.940 |
| 28/3/2025 | 7,93 | 7,92 | -10,91% | 7,92 | 7,93 | 7,92 | 7,92 | 11,88 | 2 | 35.641 |
| 24/3/2025 | 8,89 | 8,89 | +12,11% | 8,89 | 8,89 | 8,89 | 7,93 | 11,88 | 2 | 2.667 |
| 18/3/2025 | 7,93 | 7,93 | -10,80% | 7,93 | 7,93 | 7,93 | 8,89 | 11,88 | 1 | 3.965 |
| 12/3/2025 | 8,89 | 8,89 | +7,11% | 8,89 | 8,89 | 8,89 | 8,30 | 11,88 | 2 | 1.778 |
| 10/3/2025 | 8,30 | 8,30 | -6,64% | 8,30 | 8,30 | 8,30 | 8,30 | 11,88 | 1 | 4.150 |
| 5/3/2025 | 8,89 | 8,89 | -25,17% | 8,89 | 8,89 | 8,89 | 8,89 | 11,88 | 1 | 889 |
| 21/2/2025 | 11,88 | 11,88 | +32,74% | 11,88 | 11,88 | 11,88 | 8,30 | 13,40 | 1 | 5.940 |
| 10/2/2025 | 8,95 | 8,95 | +13,01% | 8,95 | 8,95 | 8,95 | 8,30 | 8,95 | 2 | 3.580 |
| 7/2/2025 | 7,92 | 7,92 | -0,13% | 7,92 | 7,92 | 7,92 | 7,92 | 11,88 | 1 | 3.960 |
| 6/2/2025 | 7,93 | 7,93 | -11,89% | 7,93 | 7,93 | 7,93 | 7,98 | 11,88 | 1 | 793 |
| 27/1/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,93 | 11,88 | 1 | 9.000 |
| 24/1/2025 | 9,00 | 9,00 | +6,38% | 9,00 | 9,00 | 9,00 | 7,93 | 9,00 | 1 | 900 |
| 6/1/2025 | 8,46 | 8,46 | -0,12% | 8,46 | 8,46 | 8,46 | 8,46 | 13,40 | 1 | 846 |
| 30/12/2024 | 8,47 | 8,47 | 0,00% | 8,47 | 8,47 | 8,47 | 8,46 | 13,40 | 1 | 847 |
| 26/12/2024 | 8,47 | 8,47 | -0,12% | 8,47 | 8,47 | 8,47 | 8,47 | 13,40 | 1 | 10.164 |
| 23/12/2024 | 9,10 | 8,48 | -12,58% | 8,48 | 10,50 | 9,20 | 8,47 | 8,55 | 11 | 62.583 |
| 19/12/2024 | 9,70 | 9,70 | +2,11% | 9,70 | 9,70 | 9,70 | 9,00 | 9,70 | 1 | 1.940 |
| 18/12/2024 | 9,50 | 9,50 | -0,63% | 9,50 | 9,50 | 9,50 | 9,00 | 9,50 | 2 | 2.850 |
| 12/12/2024 | 9,56 | 9,56 | -4,40% | 9,56 | 9,56 | 9,56 | 8,45 | 9,56 | 2 | 39.196 |
| 2/12/2024 | 10,00 | 10,00 | -1,19% | 10,00 | 10,00 | 10,00 | 8,45 | 13,50 | 2 | 3.000 |
| 26/11/2024 | 10,12 | 10,12 | -8,00% | 10,12 | 10,12 | 10,12 | 10,00 | 10,12 | 1 | 1.012 |
| 25/11/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,12 | 11,00 | 2 | 35.200 |
| 22/11/2024 | 11,00 | 11,00 | -10,93% | 11,00 | 11,00 | 11,00 | 10,12 | 11,00 | 2 | 3.300 |
| 18/11/2024 | 12,35 | 12,35 | +12,27% | 12,35 | 12,35 | 12,35 | 10,12 | 12,35 | 2 | 7.410 |
| 11/11/2024 | 12,00 | 11,00 | -4,35% | 11,00 | 12,00 | 11,30 | 10,00 | 11,00 | 5 | 11.300 |
| 4/11/2024 | 11,50 | 11,50 | +0,09% | 11,49 | 11,50 | 11,49 | 11,50 | 12,00 | 3 | 16.097 |
| 1/11/2024 | 11,49 | 11,49 | +20,69% | 11,49 | 11,49 | 11,49 | 11,49 | 11,50 | 2 | 6.894 |
| 25/10/2024 | 9,35 | 9,52 | -13,45% | 9,35 | 9,52 | 9,46 | 9,52 | 11,50 | 2 | 2.839 |
| 16/10/2024 | 10,99 | 11,00 | -4,76% | 10,99 | 11,00 | 10,99 | 8,27 | 12,00 | 2 | 2.199 |
| 15/10/2024 | 11,55 | 11,55 | +14,02% | 11,52 | 11,55 | 11,54 | 8,20 | 12,00 | 3 | 3.462 |
| 9/10/2024 | 10,13 | 10,13 | +6,86% | 10,13 | 10,13 | 10,13 | 10,13 | 11,55 | 1 | 1.013 |
| 1/10/2024 | 9,48 | 9,48 | +0,85% | 9,48 | 9,48 | 9,48 | 8,15 | 11,38 | 1 | 948 |
| 30/9/2024 | 8,12 | 9,40 | +18,54% | 8,12 | 9,40 | 8,54 | 8,17 | 10,80 | 2 | 2.564 |
| 20/9/2024 | 9,00 | 7,93 | 0,00% | 7,93 | 9,00 | 8,14 | 7,93 | 11,38 | 6 | 66.778 |
| 13/9/2024 | 8,10 | 7,93 | -2,10% | 7,93 | 8,10 | 8,04 | 7,95 | 11,27 | 3 | 32.196 |
| 10/9/2024 | 8,99 | 8,10 | -3,57% | 8,10 | 8,99 | 8,15 | 8,13 | 11,55 | 4 | 30.985 |
| 9/9/2024 | 8,40 | 8,40 | -31,65% | 8,40 | 8,40 | 8,40 | 8,35 | 13,27 | 1 | 8.400 |
| 6/9/2024 | 12,29 | 12,29 | -11,26% | 12,29 | 12,29 | 12,29 | 8,35 | 12,17 | 1 | 1.229 |
| 4/9/2024 | 13,85 | 13,85 | +69,73% | 13,85 | 13,85 | 13,85 | 8,12 | 12,49 | 1 | 1.385 |
| 3/9/2024 | 8,50 | 8,16 | -26,95% | 8,16 | 8,50 | 8,32 | 8,16 | 8,33 | 5 | 72.385 |
| 2/9/2024 | 10,29 | 11,17 | +24,80% | 10,29 | 11,17 | 10,73 | 8,63 | 11,09 | 2 | 2.146 |
| 29/8/2024 | 8,95 | 8,95 | +0,67% | 8,95 | 8,95 | 8,95 | 8,63 | 11,15 | 1 | 895 |
| 27/8/2024 | 10,98 | 8,89 | -19,03% | 8,89 | 10,99 | 8,99 | 8,53 | 9,00 | 7 | 68.396 |
| 26/8/2024 | 10,98 | 10,98 | +0,27% | 10,98 | 10,98 | 10,98 | 9,85 | 10,98 | 1 | 2.196 |
| 23/8/2024 | 10,95 | 10,95 | +15,02% | 10,95 | 10,95 | 10,95 | 9,85 | 10,98 | 1 | 1.095 |
| 22/8/2024 | 10,98 | 9,52 | -13,30% | 9,52 | 10,98 | 10,45 | 9,52 | 10,98 | 5 | 7.319 |
| 20/8/2024 | 10,00 | 10,98 | +12,38% | 10,00 | 10,98 | 10,85 | 9,77 | 10,98 | 2 | 8.686 |
| 15/8/2024 | 9,80 | 9,77 | 0,00% | 9,77 | 9,80 | 9,77 | 9,77 | 10,99 | 4 | 7.819 |
| 13/8/2024 | 9,77 | 9,77 | -3,74% | 9,77 | 9,77 | 9,77 | 9,77 | 11,17 | 1 | 4.885 |
| 9/8/2024 | 10,15 | 10,15 | -15,42% | 10,15 | 10,15 | 10,15 | 10,15 | 11,17 | 1 | 3.045 |
| 2/8/2024 | 12,00 | 12,00 | -6,98% | 12,00 | 12,00 | 12,00 | 10,12 | 12,00 | 1 | 1.200 |
| 31/7/2024 | 12,99 | 12,90 | 0,00% | 12,90 | 12,99 | 12,92 | 11,70 | 12,99 | 2 | 5.169 |
| 30/7/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 12,90 | 9,77 | 12,69 | 1 | 1.290 |
| 29/7/2024 | 12,99 | 12,90 | -7,79% | 12,90 | 12,99 | 12,96 | 9,71 | 20,30 | 2 | 3.888 |
| 24/7/2024 | 14,00 | 13,99 | -33,13% | 13,99 | 15,99 | 14,25 | 13,00 | 13,99 | 8 | 88.386 |
| 22/7/2024 | 21,99 | 20,92 | +90,18% | 20,92 | 21,99 | 21,45 | 8,52 | 20,47 | 2 | 4.291 |
| 18/7/2024 | 11,00 | 11,00 | +31,26% | 11,00 | 11,00 | 11,00 | 13,18 | 21,92 | 1 | 5.500 |
| 10/7/2024 | 10,00 | 8,38 | -23,82% | 8,38 | 10,00 | 9,19 | 8,40 | 10,90 | 2 | 5.514 |
| 5/7/2024 | 11,00 | 11,00 | +1,85% | 11,00 | 11,00 | 11,00 | 9,52 | 11,00 | 3 | 11.000 |
| 1/7/2024 | 10,90 | 10,80 | +15,02% | 10,80 | 10,90 | 10,88 | 10,80 | 10,90 | 3 | 5.440 |
| 27/6/2024 | 9,88 | 9,39 | -6,10% | 9,39 | 10,00 | 9,53 | 10,50 | 10,88 | 5 | 34.329 |
| 26/6/2024 | 8,38 | 10,00 | +19,33% | 8,38 | 10,00 | 9,32 | 8,39 | 10,00 | 8 | 94.150 |
| 20/6/2024 | 8,38 | 8,38 | -0,48% | 8,38 | 8,38 | 8,38 | 8,38 | 9,01 | 1 | 838 |
| 6/6/2024 | 8,39 | 8,42 | -15,80% | 8,39 | 8,42 | 8,39 | 8,46 | 10,00 | 2 | 13.427 |
| 3/6/2024 | 9,00 | 10,00 | +11,11% | 9,00 | 10,00 | 9,30 | 8,43 | 9,99 | 2 | 9.300 |
| 29/5/2024 | 9,00 | 9,00 | +7,40% | 9,00 | 9,00 | 9,00 | 8,38 | 9,00 | 1 | 900 |
| 21/5/2024 | 8,38 | 8,38 | -6,89% | 8,38 | 8,38 | 8,38 | 8,38 | 9,00 | 1 | 1.676 |
| 20/5/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,38 | 9,00 | 1 | 900 |
| 15/5/2024 | 9,00 | 9,00 | +6,26% | 9,00 | 9,00 | 9,00 | 8,41 | 9,00 | 1 | 900 |
| 14/5/2024 | 8,39 | 8,47 | +1,07% | 8,39 | 8,51 | 8,40 | 8,40 | 10,85 | 3 | 10.088 |
| 13/5/2024 | 10,90 | 8,38 | -21,61% | 8,38 | 10,90 | 8,67 | 8,38 | 10,89 | 12 | 72.020 |
| 10/5/2024 | 9,80 | 10,69 | +14,95% | 9,30 | 10,80 | 9,93 | 9,30 | 10,60 | 33 | 266.251 |
| 3/5/2024 | 9,30 | 9,30 | 0,00% | 9,30 | 9,30 | 9,30 | 9,30 | 9,55 | 1 | 930 |
| 26/4/2024 | 9,30 | 9,30 | -4,62% | 9,30 | 9,30 | 9,30 | 9,30 | 9,70 | 1 | 5.580 |
| 23/4/2024 | 9,75 | 9,75 | +4,84% | 9,75 | 9,75 | 9,75 | 9,30 | 9,75 | 1 | 975 |
| 22/4/2024 | 9,30 | 9,30 | 0,00% | 9,30 | 9,30 | 9,30 | 9,30 | 9,90 | 1 | 930 |
| 16/4/2024 | 9,30 | 9,30 | -6,06% | 9,30 | 9,30 | 9,30 | 9,30 | 9,88 | 1 | 930 |
| 15/4/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,30 | 9,98 | 1 | 19.800 |
| 12/4/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,30 | 9,98 | 1 | 990 |
| 11/4/2024 | 9,38 | 9,90 | +4,21% | 9,38 | 9,90 | 9,52 | 9,38 | 9,98 | 2 | 6.670 |
| 10/4/2024 | 9,50 | 9,50 | -5,00% | 9,50 | 9,50 | 9,50 | 9,38 | 10,00 | 1 | 950 |
| 9/4/2024 | 9,99 | 10,00 | +5,82% | 9,99 | 10,00 | 9,99 | 9,41 | 10,00 | 6 | 126.953 |
| 8/4/2024 | 10,20 | 9,45 | -2,38% | 9,45 | 10,20 | 9,48 | 9,45 | 9,95 | 8 | 136.594 |
| 5/4/2024 | 10,00 | 9,68 | -1,22% | 9,66 | 10,00 | 9,99 | 9,68 | 10,00 | 9 | 305.707 |
| 3/4/2024 | 11,00 | 9,80 | -24,15% | 9,45 | 11,00 | 9,70 | 9,47 | 9,80 | 17 | 116.435 |
| 2/4/2024 | 12,05 | 12,92 | +7,67% | 12,05 | 12,99 | 12,50 | 11,12 | 12,92 | 4 | 36.274 |
| 1/4/2024 | 12,00 | 12,00 | -1,15% | 12,00 | 12,00 | 12,00 | 9,38 | 12,00 | 2 | 8.400 |
| 21/3/2024 | 12,14 | 12,14 | -4,63% | 12,14 | 12,14 | 12,14 | 11,57 | 12,14 | 1 | 16.996 |
| 8/3/2024 | 12,73 | 12,73 | -0,78% | 12,73 | 12,73 | 12,73 | 0,00 | 0,00 | 1 | 2.546 |
| 5/3/2024 | 12,83 | 12,83 | +13,54% | 12,83 | 12,83 | 12,83 | 11,35 | 12,82 | 1 | 15.396 |
| 21/2/2024 | 11,30 | 11,30 | -13,01% | 11,30 | 11,30 | 11,30 | 11,32 | 12,99 | 1 | 1.130 |
| 9/2/2024 | 12,99 | 12,99 | 0,00% | 12,99 | 12,99 | 12,99 | 0,00 | 0,00 | 1 | 12.990 |
| 6/2/2024 | 12,99 | 12,99 | +14,45% | 12,99 | 12,99 | 12,99 | 11,35 | 12,99 | 1 | 2.598 |
| 1/2/2024 | 11,35 | 11,35 | 0,00% | 11,35 | 11,35 | 11,35 | 11,35 | 12,99 | 3 | 97.610 |
| 31/1/2024 | 11,35 | 11,35 | 0,00% | 11,35 | 11,35 | 11,35 | 11,35 | 12,99 | 1 | 4.540 |
| 29/1/2024 | 11,35 | 11,35 | +0,44% | 11,35 | 11,35 | 11,35 | 11,35 | 12,99 | 1 | 4.540 |
| 23/1/2024 | 11,30 | 11,30 | -13,01% | 11,30 | 11,30 | 11,30 | 11,35 | 12,99 | 1 | 1.130 |
| 22/1/2024 | 12,99 | 12,99 | 0,00% | 12,99 | 12,99 | 12,99 | 11,52 | 12,99 | 1 | 1.299 |
| 17/1/2024 | 12,99 | 12,99 | +14,96% | 12,99 | 12,99 | 12,99 | 11,30 | 12,99 | 1 | 1.299 |
| 9/1/2024 | 11,30 | 11,30 | -5,83% | 11,30 | 11,30 | 11,30 | 11,30 | 12,00 | 1 | 3.390 |
| 2/1/2024 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,30 | 12,00 | 2 | 14.400 |
| 28/12/2023 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,30 | 14,32 | 1 | 1.200 |
| 27/12/2023 | 12,00 | 12,00 | -16,78% | 12,00 | 12,00 | 12,00 | 11,52 | 14,32 | 2 | 3.600 |
| 13/12/2023 | 14,42 | 14,42 | 0,00% | 14,42 | 14,42 | 14,42 | 11,30 | 14,32 | 1 | 1.442 |
| 8/12/2023 | 14,42 | 14,42 | +27,61% | 14,42 | 14,42 | 14,42 | 11,30 | 14,32 | 1 | 1.442 |
| 4/12/2023 | 12,14 | 11,30 | 0,00% | 11,30 | 12,14 | 11,72 | 11,30 | 12,92 | 2 | 46.880 |
| 1/12/2023 | 11,30 | 11,30 | -18,41% | 11,30 | 11,30 | 11,30 | 11,36 | 13,92 | 1 | 5.650 |
| 30/11/2023 | 14,00 | 13,85 | +15,42% | 13,84 | 14,00 | 13,85 | 12,00 | 13,85 | 3 | 15.245 |
| 28/11/2023 | 12,00 | 12,00 | +0,84% | 12,00 | 12,00 | 12,00 | 12,00 | 12,89 | 1 | 1.200 |
| 27/11/2023 | 12,92 | 11,90 | -6,30% | 11,30 | 12,92 | 12,13 | 11,31 | 12,65 | 4 | 26.702 |
| 24/11/2023 | 12,97 | 12,70 | -1,55% | 12,70 | 12,97 | 12,76 | 12,12 | 12,70 | 4 | 11.484 |
| 23/11/2023 | 12,92 | 12,90 | -24,12% | 12,90 | 12,92 | 12,90 | 12,00 | 12,90 | 3 | 6.452 |
| 17/11/2023 | 13,32 | 17,00 | +27,63% | 12,61 | 17,00 | 13,20 | 12,61 | 17,00 | 6 | 133.324 |
| 16/11/2023 | 13,32 | 13,32 | -11,20% | 13,32 | 13,32 | 13,32 | 13,48 | 17,05 | 1 | 2.664 |
| 9/11/2023 | 13,10 | 15,00 | +4,46% | 13,10 | 15,00 | 14,58 | 13,32 | 17,05 | 4 | 70.020 |
| 8/11/2023 | 14,36 | 14,36 | -4,27% | 14,36 | 14,36 | 14,36 | 13,10 | 15,00 | 1 | 14.360 |
| 3/11/2023 | 12,84 | 15,00 | +13,55% | 12,84 | 15,00 | 14,85 | 12,52 | 15,00 | 2 | 22.284 |
| 19/10/2023 | 16,00 | 13,21 | -14,11% | 13,00 | 16,00 | 14,58 | 13,25 | 14,00 | 25 | 1.118.849 |
| 2/10/2023 | 15,38 | 15,38 | +1,18% | 15,38 | 15,38 | 15,38 | 0,00 | 16,00 | 1 | 4.614 |
| 25/9/2023 | 15,20 | 15,20 | +7,19% | 15,20 | 15,20 | 15,20 | 12,57 | 15,20 | 1 | 3.040 |
| 20/9/2023 | 14,18 | 14,18 | +12,81% | 14,18 | 14,18 | 14,18 | 12,57 | 15,92 | 1 | 4.254 |
| 15/9/2023 | 12,57 | 12,57 | -3,31% | 12,57 | 12,57 | 12,57 | 12,62 | 16,00 | 1 | 3.771 |
| 11/9/2023 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 0,00 | 14,00 | 1 | 5.200 |
| 5/9/2023 | 13,00 | 13,00 | -13,33% | 13,00 | 13,00 | 13,00 | 13,00 | 13,84 | 3 | 50.700 |
| 1/9/2023 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 0,00 | 12,75 | 3 | 18.000 |
| 28/8/2023 | 15,00 | 15,00 | +5,49% | 15,00 | 15,00 | 15,00 | 9,90 | 15,00 | 2 | 3.000 |
| 17/8/2023 | 14,22 | 14,22 | +1,57% | 14,22 | 14,22 | 14,22 | 11,00 | 25,00 | 1 | 8.532 |
| 16/8/2023 | 14,00 | 14,00 | -6,73% | 14,00 | 14,00 | 14,00 | 14,00 | 25,00 | 3 | 4.200 |
| 7/8/2023 | 15,01 | 15,01 | -6,19% | 15,01 | 15,01 | 15,01 | 15,00 | 25,00 | 1 | 1.501 |
| 1/8/2023 | 16,00 | 16,00 | +6,67% | 16,00 | 16,00 | 16,00 | 0,00 | 25,00 | 4 | 30.400 |
| 27/7/2023 | 15,00 | 15,00 | +1,21% | 15,00 | 15,00 | 15,00 | 15,00 | 16,00 | 2 | 57.000 |
| 26/7/2023 | 14,82 | 14,82 | -1,20% | 14,82 | 14,82 | 14,82 | 14,82 | 25,00 | 1 | 8.892 |
| 25/7/2023 | 15,00 | 15,00 | +1,21% | 15,00 | 15,00 | 15,00 | 0,00 | 25,00 | 1 | 1.500 |
| 7/7/2023 | 14,82 | 14,82 | 0,00% | 14,82 | 14,82 | 14,82 | 14,82 | 30,89 | 1 | 2.964 |
| 3/7/2023 | 17,00 | 14,82 | +5,18% | 14,82 | 17,00 | 15,03 | 14,82 | 16,92 | 5 | 60.152 |
| 28/6/2023 | 14,33 | 14,09 | -9,10% | 14,09 | 14,33 | 14,11 | 12,01 | 14,09 | 2 | 15.523 |
| 27/6/2023 | 15,50 | 15,50 | 0,00% | 15,50 | 15,50 | 15,50 | 14,00 | 16,92 | 1 | 51.150 |