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.
GFSA3 - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,72 | 12,01 | -5,80% | 12,01 | 12,72 | 12,24 | 12,01 | 12,10 | 1.358 | 738.444.600 |
| 5/9/2025 | 12,33 | 12,75 | +4,08% | 12,33 | 13,75 | 13,00 | 12,75 | 12,92 | 2.394 | 1.826.253.100 |
| 4/9/2025 | 12,20 | 12,25 | 0,00% | 12,19 | 12,42 | 12,26 | 12,24 | 12,29 | 852 | 391.360.600 |
| 3/9/2025 | 12,51 | 12,25 | -3,16% | 12,24 | 12,63 | 12,37 | 12,25 | 12,29 | 1.137 | 519.688.400 |
| 2/9/2025 | 12,88 | 12,65 | -2,01% | 12,65 | 12,90 | 12,74 | 12,65 | 12,72 | 797 | 339.025.000 |
| 1/9/2025 | 13,32 | 12,91 | -3,51% | 12,91 | 13,50 | 13,04 | 12,91 | 12,92 | 836 | 633.989.600 |
| 29/8/2025 | 13,39 | 13,38 | +1,06% | 13,17 | 13,55 | 13,34 | 13,38 | 13,39 | 1.257 | 675.047.100 |
| 28/8/2025 | 13,35 | 13,24 | -0,53% | 13,20 | 13,74 | 13,40 | 13,24 | 13,31 | 933 | 581.131.500 |
| 27/8/2025 | 13,50 | 13,31 | -1,04% | 12,95 | 13,58 | 13,23 | 13,28 | 13,31 | 956 | 496.700.500 |
| 26/8/2025 | 13,80 | 13,45 | -2,25% | 13,44 | 13,80 | 13,55 | 13,45 | 13,48 | 518 | 290.530.700 |
| 25/8/2025 | 13,87 | 13,76 | -0,51% | 13,66 | 13,94 | 13,76 | 13,72 | 13,76 | 476 | 187.906.000 |
| 22/8/2025 | 13,01 | 13,83 | +6,30% | 12,92 | 13,99 | 13,31 | 13,74 | 13,84 | 1.432 | 733.121.300 |
| 21/8/2025 | 12,99 | 13,01 | +0,46% | 12,75 | 13,44 | 13,05 | 12,96 | 13,01 | 755 | 256.614.500 |
| 20/8/2025 | 13,41 | 12,95 | -4,07% | 12,95 | 13,53 | 13,15 | 12,94 | 12,99 | 588 | 217.343.600 |
| 19/8/2025 | 13,80 | 13,50 | -2,32% | 13,36 | 13,89 | 13,52 | 13,48 | 13,50 | 468 | 168.738.900 |
| 18/8/2025 | 13,80 | 13,82 | +0,14% | 13,73 | 13,99 | 13,85 | 13,81 | 13,82 | 508 | 210.515.200 |
| 15/8/2025 | 14,61 | 13,80 | -4,23% | 13,80 | 14,69 | 14,14 | 13,80 | 13,85 | 840 | 376.996.600 |
| 14/8/2025 | 14,70 | 14,41 | -1,64% | 14,40 | 14,90 | 14,59 | 14,41 | 14,48 | 1.008 | 353.567.800 |
| 13/8/2025 | 14,90 | 14,65 | -1,01% | 14,50 | 15,00 | 14,70 | 14,65 | 14,66 | 800 | 382.386.700 |
| 12/8/2025 | 15,85 | 14,80 | -5,13% | 14,80 | 16,04 | 15,14 | 14,80 | 14,88 | 1.447 | 755.378.100 |
| 11/8/2025 | 15,61 | 15,60 | +0,26% | 15,18 | 15,88 | 15,50 | 15,50 | 15,60 | 699 | 319.448.100 |
| 8/8/2025 | 17,16 | 15,56 | -9,32% | 15,53 | 17,45 | 16,07 | 15,55 | 15,63 | 1.052 | 562.061.500 |
| 7/8/2025 | 15,31 | 17,16 | +12,89% | 15,31 | 17,96 | 16,96 | 17,16 | 17,23 | 2.331 | 1.414.543.900 |
| 6/8/2025 | 15,20 | 15,20 | +1,67% | 15,10 | 15,58 | 15,29 | 15,20 | 15,25 | 663 | 360.338.800 |
| 5/8/2025 | 15,31 | 14,95 | -1,90% | 14,95 | 15,47 | 15,15 | 14,94 | 14,95 | 448 | 186.606.700 |
| 4/8/2025 | 15,22 | 15,24 | +0,59% | 14,76 | 15,43 | 15,13 | 15,15 | 15,24 | 706 | 318.060.600 |
| 1/8/2025 | 15,15 | 15,15 | -0,79% | 14,94 | 15,80 | 15,37 | 15,13 | 15,15 | 1.329 | 568.851.800 |
| 31/7/2025 | 15,51 | 15,27 | -1,93% | 15,03 | 15,80 | 15,36 | 15,26 | 15,27 | 1.246 | 564.482.700 |
| 30/7/2025 | 15,89 | 15,57 | -2,69% | 15,47 | 16,08 | 15,66 | 15,56 | 15,57 | 783 | 310.910.600 |
| 29/7/2025 | 15,88 | 16,00 | +0,63% | 15,28 | 16,48 | 15,82 | 15,98 | 16,00 | 2.033 | 838.722.000 |
| 28/7/2025 | 16,50 | 15,90 | -2,15% | 15,82 | 16,50 | 16,01 | 15,90 | 15,98 | 551 | 205.743.600 |
| 25/7/2025 | 16,57 | 16,25 | -0,25% | 16,19 | 16,57 | 16,31 | 16,25 | 16,28 | 486 | 174.458.300 |
| 24/7/2025 | 16,90 | 16,29 | -3,50% | 16,17 | 17,09 | 16,54 | 16,25 | 16,30 | 746 | 336.299.200 |
| 23/7/2025 | 17,64 | 16,88 | -4,20% | 16,88 | 17,95 | 17,16 | 16,88 | 16,89 | 1.562 | 757.140.600 |
| 22/7/2025 | 16,90 | 17,62 | +4,14% | 16,90 | 19,29 | 18,27 | 17,59 | 17,75 | 2.245 | 1.056.105.700 |
| 21/7/2025 | 17,92 | 16,92 | -5,16% | 16,87 | 17,92 | 17,13 | 16,90 | 16,92 | 765 | 317.788.700 |
| 18/7/2025 | 18,05 | 17,84 | -1,16% | 17,84 | 18,38 | 18,04 | 17,84 | 17,91 | 579 | 287.338.800 |
| 17/7/2025 | 18,18 | 18,05 | -1,37% | 17,89 | 18,63 | 18,17 | 18,04 | 18,05 | 632 | 337.368.300 |
| 16/7/2025 | 17,96 | 18,30 | +2,18% | 17,56 | 18,69 | 18,04 | 18,25 | 18,30 | 859 | 348.158.800 |
| 15/7/2025 | 18,51 | 17,91 | -3,19% | 17,75 | 18,70 | 18,20 | 17,85 | 17,94 | 1.411 | 598.375.200 |
| 14/7/2025 | 19,99 | 18,50 | -7,45% | 18,42 | 19,99 | 18,75 | 18,50 | 18,55 | 1.110 | 525.946.500 |
| 11/7/2025 | 18,34 | 19,99 | +7,88% | 18,29 | 19,99 | 19,27 | 19,55 | 20,00 | 1.134 | 634.510.300 |
| 10/7/2025 | 17,61 | 18,53 | +3,52% | 17,52 | 18,93 | 18,31 | 18,52 | 18,53 | 1.275 | 481.372.300 |
| 9/7/2025 | 17,86 | 17,90 | 0,00% | 17,66 | 18,25 | 17,90 | 17,74 | 17,90 | 649 | 356.026.100 |
| 8/7/2025 | 17,91 | 17,90 | -0,61% | 17,85 | 18,28 | 18,04 | 17,90 | 17,98 | 864 | 471.285.100 |
| 7/7/2025 | 19,39 | 18,01 | -5,46% | 18,01 | 19,39 | 18,36 | 18,00 | 18,01 | 1.573 | 928.042.600 |
| 4/7/2025 | 19,81 | 19,05 | -3,79% | 19,05 | 20,00 | 19,46 | 19,05 | 19,12 | 1.537 | 633.209.800 |
| 3/7/2025 | 20,12 | 19,80 | -1,54% | 19,80 | 20,23 | 20,00 | 19,80 | 19,89 | 1.283 | 722.922.800 |
| 2/7/2025 | 20,83 | 20,11 | -3,50% | 20,11 | 20,95 | 20,45 | 20,10 | 20,21 | 709 | 331.582.800 |
| 1/7/2025 | 20,70 | 20,84 | -0,29% | 20,58 | 21,39 | 20,98 | 20,84 | 20,90 | 1.187 | 584.327.900 |
| 30/6/2025 | 20,22 | 20,90 | +2,15% | 20,21 | 21,02 | 20,65 | 20,88 | 20,90 | 748 | 341.184.400 |
| 27/6/2025 | 20,43 | 20,46 | +0,05% | 20,12 | 20,84 | 20,39 | 20,45 | 20,46 | 786 | 419.262.600 |
| 26/6/2025 | 20,36 | 20,45 | +0,64% | 20,22 | 20,94 | 20,51 | 20,34 | 20,45 | 623 | 578.772.900 |
| 25/6/2025 | 21,68 | 20,32 | -6,23% | 20,30 | 21,69 | 20,87 | 20,31 | 20,45 | 643 | 659.953.300 |
| 24/6/2025 | 22,69 | 21,67 | -4,12% | 21,65 | 23,04 | 22,36 | 21,67 | 21,69 | 908 | 1.008.684.900 |
| 23/6/2025 | 23,33 | 22,60 | -5,00% | 22,60 | 23,55 | 22,97 | 22,59 | 22,60 | 624 | 685.915.400 |
| 20/6/2025 | 24,78 | 23,79 | -4,84% | 23,51 | 24,89 | 23,97 | 23,79 | 23,91 | 1.089 | 1.204.955.400 |
| 18/6/2025 | 22,35 | 25,00 | +11,11% | 21,65 | 25,59 | 23,21 | 24,99 | 25,00 | 1.791 | 2.407.047.000 |
| 17/6/2025 | 22,48 | 22,50 | +0,09% | 19,61 | 22,58 | 21,10 | 22,39 | 22,50 | 3.820 | 2.900.269.000 |
| 16/6/2025 | 24,00 | 22,48 | +1712,90% | 22,48 | 24,73 | 22,91 | 22,48 | 22,51 | 1.733 | 1.616.787.900 |
| 13/6/2025 | 1,23 | 1,24 | 0,00% | 1,22 | 1,30 | 1,25 | 1,23 | 1,24 | 1.398 | 664.518.500 |
| 12/6/2025 | 1,25 | 1,24 | -1,59% | 1,24 | 1,31 | 1,27 | 1,24 | 1,25 | 1.047 | 465.978.200 |
| 11/6/2025 | 1,29 | 1,26 | -2,33% | 1,24 | 1,32 | 1,26 | 1,25 | 1,26 | 1.063 | 496.154.700 |
| 10/6/2025 | 1,22 | 1,29 | +5,74% | 1,20 | 1,43 | 1,32 | 1,28 | 1,29 | 3.528 | 1.902.914.400 |
| 9/6/2025 | 1,23 | 1,22 | -0,81% | 1,18 | 1,23 | 1,20 | 1,21 | 1,22 | 1.033 | 497.616.400 |
| 6/6/2025 | 1,22 | 1,23 | 0,00% | 1,21 | 1,24 | 1,22 | 1,22 | 1,23 | 562 | 299.774.200 |
| 5/6/2025 | 1,23 | 1,23 | 0,00% | 1,21 | 1,25 | 1,22 | 1,22 | 1,23 | 862 | 250.641.600 |
| 4/6/2025 | 1,27 | 1,23 | -0,81% | 1,22 | 1,29 | 1,24 | 1,23 | 1,24 | 1.554 | 479.004.400 |
| 3/6/2025 | 1,25 | 1,24 | -1,59% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 2.166 | 474.249.800 |
| 2/6/2025 | 1,22 | 1,26 | +3,28% | 1,22 | 1,32 | 1,28 | 1,25 | 1,26 | 3.620 | 1.240.486.500 |
| 30/5/2025 | 1,22 | 1,22 | +0,83% | 1,21 | 1,23 | 1,22 | 1,21 | 1,22 | 568 | 175.033.700 |
| 29/5/2025 | 1,21 | 1,21 | +0,83% | 1,20 | 1,24 | 1,21 | 1,20 | 1,21 | 1.119 | 274.237.500 |
| 28/5/2025 | 1,25 | 1,20 | -4,00% | 1,20 | 1,25 | 1,21 | 1,20 | 1,21 | 1.449 | 481.377.000 |
| 27/5/2025 | 1,27 | 1,25 | -0,79% | 1,24 | 1,29 | 1,26 | 1,24 | 1,25 | 731 | 296.443.500 |
| 26/5/2025 | 1,24 | 1,26 | +2,44% | 1,22 | 1,27 | 1,24 | 1,25 | 1,26 | 867 | 278.681.600 |
| 23/5/2025 | 1,28 | 1,23 | -3,91% | 1,21 | 1,29 | 1,24 | 1,22 | 1,23 | 1.477 | 541.713.500 |
| 22/5/2025 | 1,32 | 1,28 | -3,76% | 1,27 | 1,35 | 1,30 | 1,27 | 1,28 | 3.025 | 1.065.992.100 |
| 21/5/2025 | 1,21 | 1,33 | +9,92% | 1,19 | 1,33 | 1,26 | 1,32 | 1,33 | 1.771 | 831.706.800 |
| 20/5/2025 | 1,23 | 1,21 | -1,63% | 1,19 | 1,25 | 1,21 | 1,21 | 1,22 | 1.137 | 480.442.000 |
| 19/5/2025 | 1,33 | 1,23 | -6,11% | 1,23 | 1,35 | 1,26 | 1,23 | 1,24 | 1.749 | 938.765.800 |
| 16/5/2025 | 1,32 | 1,31 | +1,55% | 1,26 | 1,35 | 1,30 | 1,31 | 1,32 | 1.697 | 823.769.900 |
| 15/5/2025 | 1,31 | 1,29 | -1,53% | 1,28 | 1,38 | 1,32 | 1,29 | 1,30 | 2.404 | 939.859.400 |
| 14/5/2025 | 1,29 | 1,31 | +1,55% | 1,25 | 1,35 | 1,29 | 1,30 | 1,31 | 2.101 | 1.024.532.000 |
| 13/5/2025 | 1,21 | 1,29 | +5,74% | 1,19 | 1,40 | 1,27 | 1,29 | 1,30 | 2.901 | 1.445.516.100 |
| 12/5/2025 | 1,24 | 1,22 | +0,83% | 1,20 | 1,28 | 1,22 | 1,22 | 1,23 | 1.299 | 518.562.300 |
| 9/5/2025 | 1,24 | 1,21 | -2,42% | 1,19 | 1,26 | 1,21 | 1,20 | 1,21 | 2.064 | 531.254.600 |
| 8/5/2025 | 1,27 | 1,24 | +0,81% | 1,23 | 1,33 | 1,26 | 1,23 | 1,24 | 1.670 | 654.569.600 |
| 7/5/2025 | 1,26 | 1,23 | -1,60% | 1,19 | 1,27 | 1,22 | 1,23 | 1,24 | 1.909 | 568.408.100 |
| 6/5/2025 | 1,32 | 1,25 | -4,58% | 1,25 | 1,34 | 1,28 | 1,24 | 1,25 | 2.307 | 568.710.200 |
| 5/5/2025 | 1,33 | 1,31 | -0,76% | 1,29 | 1,35 | 1,31 | 1,30 | 1,31 | 2.137 | 468.108.200 |
| 2/5/2025 | 1,41 | 1,32 | -1,49% | 1,29 | 1,45 | 1,34 | 1,32 | 1,33 | 3.317 | 924.245.900 |
| 29/4/2025 | 1,39 | 1,34 | -2,19% | 1,33 | 1,39 | 1,35 | 1,34 | 1,35 | 1.775 | 741.980.400 |
| 28/4/2025 | 1,58 | 1,37 | -12,18% | 1,35 | 1,59 | 1,42 | 1,37 | 1,38 | 4.483 | 1.833.942.000 |
| 25/4/2025 | 1,71 | 1,56 | -6,59% | 1,56 | 1,72 | 1,60 | 1,56 | 1,57 | 1.853 | 917.761.100 |
| 24/4/2025 | 1,65 | 1,67 | +1,21% | 1,56 | 1,74 | 1,63 | 1,67 | 1,68 | 3.232 | 1.565.784.200 |
| 23/4/2025 | 1,78 | 1,65 | -5,17% | 1,65 | 1,83 | 1,73 | 1,65 | 1,66 | 2.871 | 1.403.875.600 |
| 22/4/2025 | 1,58 | 1,74 | +10,83% | 1,53 | 1,81 | 1,64 | 1,74 | 1,75 | 2.723 | 1.298.156.100 |
| 17/4/2025 | 1,59 | 1,57 | 0,00% | 1,55 | 1,62 | 1,57 | 1,57 | 1,58 | 1.858 | 813.573.900 |
| 16/4/2025 | 1,67 | 1,57 | -5,99% | 1,55 | 1,70 | 1,62 | 1,56 | 1,57 | 2.601 | 1.122.563.600 |
| 15/4/2025 | 1,73 | 1,67 | -2,91% | 1,67 | 1,75 | 1,70 | 1,67 | 1,68 | 1.068 | 477.006.200 |
| 14/4/2025 | 1,79 | 1,72 | -1,15% | 1,69 | 1,87 | 1,75 | 1,72 | 1,73 | 2.591 | 1.137.156.500 |
| 11/4/2025 | 1,75 | 1,74 | +1,75% | 1,68 | 1,81 | 1,74 | 1,72 | 1,74 | 2.700 | 1.171.093.000 |
| 10/4/2025 | 1,85 | 1,71 | -7,57% | 1,70 | 1,88 | 1,77 | 1,71 | 1,72 | 2.327 | 1.228.243.200 |
| 9/4/2025 | 1,71 | 1,85 | +6,94% | 1,66 | 1,88 | 1,76 | 1,85 | 1,86 | 4.653 | 2.048.351.800 |
| 8/4/2025 | 1,95 | 1,73 | -9,42% | 1,73 | 2,09 | 1,92 | 1,72 | 1,73 | 3.269 | 2.195.695.400 |
| 7/4/2025 | 1,95 | 1,91 | -4,50% | 1,88 | 2,10 | 1,97 | 1,90 | 1,91 | 3.970 | 2.165.156.900 |
| 4/4/2025 | 2,04 | 2,00 | -1,96% | 1,95 | 2,26 | 2,06 | 1,99 | 2,00 | 5.125 | 2.803.545.700 |
| 3/4/2025 | 2,17 | 2,04 | -2,86% | 1,94 | 2,37 | 2,13 | 2,03 | 2,04 | 8.154 | 3.515.266.400 |
| 2/4/2025 | 2,58 | 2,10 | -17,65% | 2,09 | 2,75 | 2,37 | 2,10 | 2,11 | 10.495 | 5.926.559.100 |
| 1/4/2025 | 2,30 | 2,55 | +12,33% | 2,20 | 2,78 | 2,58 | 2,55 | 2,56 | 9.932 | 5.469.778.900 |
| 31/3/2025 | 2,15 | 2,27 | +7,58% | 2,14 | 2,40 | 2,26 | 2,27 | 2,28 | 7.826 | 4.576.233.500 |
| 28/3/2025 | 1,74 | 2,11 | +28,66% | 1,60 | 2,44 | 1,95 | 2,10 | 2,11 | 10.567 | 5.530.411.700 |
| 27/3/2025 | 1,86 | 1,64 | -7,87% | 1,56 | 1,86 | 1,65 | 1,64 | 1,65 | 5.464 | 2.134.452.400 |
| 26/3/2025 | 1,42 | 1,78 | +31,85% | 1,36 | 1,84 | 1,66 | 1,77 | 1,78 | 7.805 | 3.556.621.500 |
| 25/3/2025 | 1,24 | 1,35 | +9,76% | 1,24 | 1,35 | 1,30 | 1,34 | 1,35 | 1.179 | 426.385.800 |
| 24/3/2025 | 1,27 | 1,23 | -3,15% | 1,23 | 1,29 | 1,25 | 1,22 | 1,23 | 919 | 204.571.200 |
| 21/3/2025 | 1,27 | 1,27 | +0,79% | 1,26 | 1,30 | 1,27 | 1,27 | 1,28 | 581 | 124.460.000 |
| 20/3/2025 | 1,31 | 1,26 | -4,55% | 1,26 | 1,34 | 1,29 | 1,26 | 1,27 | 1.729 | 308.964.300 |
| 19/3/2025 | 1,22 | 1,32 | +8,20% | 1,22 | 1,34 | 1,28 | 1,31 | 1,32 | 2.099 | 540.421.400 |
| 18/3/2025 | 1,21 | 1,22 | -0,81% | 1,21 | 1,24 | 1,22 | 1,22 | 1,23 | 587 | 153.885.100 |
| 17/3/2025 | 1,18 | 1,23 | +3,36% | 1,17 | 1,25 | 1,21 | 1,22 | 1,23 | 1.428 | 295.669.000 |
| 14/3/2025 | 1,15 | 1,19 | +2,59% | 1,15 | 1,20 | 1,18 | 1,18 | 1,19 | 879 | 227.096.000 |
| 13/3/2025 | 1,17 | 1,16 | -1,69% | 1,15 | 1,18 | 1,16 | 1,15 | 1,16 | 552 | 159.707.600 |
| 12/3/2025 | 1,21 | 1,18 | -3,28% | 1,17 | 1,24 | 1,19 | 1,18 | 1,19 | 527 | 220.242.000 |
| 11/3/2025 | 1,21 | 1,22 | +2,52% | 1,12 | 1,22 | 1,17 | 1,20 | 1,22 | 1.102 | 402.195.800 |
| 10/3/2025 | 1,18 | 1,19 | 0,00% | 1,17 | 1,31 | 1,24 | 1,19 | 1,20 | 2.146 | 918.221.100 |
| 7/3/2025 | 1,10 | 1,19 | +7,21% | 1,09 | 1,19 | 1,16 | 1,18 | 1,19 | 1.542 | 524.252.200 |
| 6/3/2025 | 1,08 | 1,11 | +1,83% | 1,08 | 1,11 | 1,09 | 1,10 | 1,11 | 518 | 132.103.700 |
| 5/3/2025 | 1,12 | 1,09 | -0,91% | 1,08 | 1,12 | 1,09 | 1,08 | 1,09 | 440 | 121.405.700 |
| 28/2/2025 | 1,11 | 1,10 | -1,79% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 913 | 158.752.800 |
| 27/2/2025 | 1,10 | 1,12 | +1,82% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 590 | 145.062.900 |
| 26/2/2025 | 1,13 | 1,10 | -2,65% | 1,10 | 1,14 | 1,11 | 1,10 | 1,11 | 1.007 | 196.621.300 |
| 25/2/2025 | 1,11 | 1,13 | +0,89% | 1,10 | 1,13 | 1,11 | 1,12 | 1,13 | 848 | 227.124.700 |
| 24/2/2025 | 1,12 | 1,12 | +1,82% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.326 | 288.983.800 |
| 21/2/2025 | 1,12 | 1,10 | -0,90% | 1,09 | 1,15 | 1,11 | 1,10 | 1,11 | 1.719 | 384.547.800 |
| 20/2/2025 | 1,12 | 1,11 | 0,00% | 1,10 | 1,14 | 1,11 | 1,10 | 1,11 | 1.032 | 206.860.800 |
| 19/2/2025 | 1,14 | 1,11 | -2,63% | 1,11 | 1,16 | 1,13 | 1,11 | 1,12 | 1.162 | 245.793.500 |
| 18/2/2025 | 1,18 | 1,14 | -3,39% | 1,13 | 1,20 | 1,16 | 1,14 | 1,15 | 976 | 343.402.500 |
| 17/2/2025 | 1,12 | 1,18 | +5,36% | 1,12 | 1,21 | 1,17 | 1,18 | 1,19 | 1.863 | 694.706.000 |
| 14/2/2025 | 1,09 | 1,12 | +2,75% | 1,07 | 1,18 | 1,11 | 1,12 | 1,13 | 2.140 | 849.208.500 |
| 13/2/2025 | 1,15 | 1,09 | -5,22% | 1,08 | 1,15 | 1,10 | 1,09 | 1,10 | 2.403 | 778.673.600 |
| 12/2/2025 | 1,27 | 1,15 | -10,85% | 1,15 | 1,28 | 1,20 | 1,15 | 1,16 | 2.337 | 981.855.400 |
| 11/2/2025 | 1,27 | 1,29 | +0,78% | 1,27 | 1,33 | 1,29 | 1,29 | 1,30 | 1.050 | 350.639.300 |
| 10/2/2025 | 1,26 | 1,28 | +0,79% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 922 | 284.202.300 |
| 7/2/2025 | 1,29 | 1,27 | -3,05% | 1,26 | 1,31 | 1,28 | 1,27 | 1,28 | 1.182 | 314.748.300 |
| 6/2/2025 | 1,31 | 1,31 | -0,76% | 1,29 | 1,33 | 1,30 | 1,31 | 1,32 | 1.057 | 339.268.000 |
| 5/2/2025 | 1,36 | 1,32 | -3,65% | 1,31 | 1,37 | 1,33 | 1,31 | 1,32 | 1.062 | 324.312.900 |
| 4/2/2025 | 1,34 | 1,37 | +1,48% | 1,31 | 1,37 | 1,33 | 1,36 | 1,37 | 989 | 526.126.100 |
| 3/2/2025 | 1,38 | 1,35 | -1,46% | 1,32 | 1,40 | 1,35 | 1,35 | 1,36 | 963 | 407.484.100 |
| 31/1/2025 | 1,38 | 1,37 | -2,14% | 1,37 | 1,42 | 1,38 | 1,37 | 1,38 | 895 | 395.983.000 |
| 30/1/2025 | 1,36 | 1,40 | +2,94% | 1,36 | 1,41 | 1,39 | 1,39 | 1,40 | 1.885 | 680.509.000 |
| 29/1/2025 | 1,37 | 1,36 | +0,74% | 1,34 | 1,41 | 1,37 | 1,36 | 1,37 | 2.169 | 689.312.300 |
| 28/1/2025 | 1,40 | 1,35 | -2,88% | 1,34 | 1,43 | 1,38 | 1,35 | 1,36 | 2.358 | 646.988.300 |
| 27/1/2025 | 1,49 | 1,39 | +4,51% | 1,39 | 1,53 | 1,46 | 1,39 | 1,40 | 4.451 | 2.131.551.000 |
| 24/1/2025 | 1,32 | 1,33 | +1,53% | 1,30 | 1,36 | 1,33 | 1,33 | 1,34 | 1.086 | 484.913.200 |
| 23/1/2025 | 1,32 | 1,31 | 0,00% | 1,30 | 1,36 | 1,32 | 1,30 | 1,31 | 1.211 | 594.912.200 |
| 22/1/2025 | 1,33 | 1,31 | -1,50% | 1,30 | 1,38 | 1,32 | 1,31 | 1,32 | 1.454 | 442.319.100 |
| 21/1/2025 | 1,31 | 1,33 | +1,53% | 1,24 | 1,33 | 1,28 | 1,31 | 1,33 | 1.137 | 726.819.600 |
| 20/1/2025 | 1,25 | 1,31 | +3,15% | 1,25 | 1,36 | 1,32 | 1,31 | 1,32 | 1.853 | 887.165.600 |
| 17/1/2025 | 1,32 | 1,27 | -3,79% | 1,25 | 1,37 | 1,30 | 1,26 | 1,27 | 2.060 | 731.950.700 |
| 16/1/2025 | 1,47 | 1,32 | -16,46% | 1,32 | 1,54 | 1,40 | 1,32 | 1,33 | 5.133 | 2.410.386.700 |
| 15/1/2025 | 1,18 | 1,58 | +33,90% | 1,17 | 1,58 | 1,44 | 1,57 | 1,58 | 6.265 | 3.040.300.400 |
| 14/1/2025 | 1,15 | 1,18 | +2,61% | 1,15 | 1,18 | 1,16 | 1,17 | 1,18 | 681 | 287.459.800 |
| 13/1/2025 | 1,16 | 1,15 | -0,86% | 1,13 | 1,17 | 1,15 | 1,14 | 1,15 | 465 | 221.643.100 |
| 10/1/2025 | 1,15 | 1,16 | 0,00% | 1,12 | 1,17 | 1,14 | 1,15 | 1,16 | 842 | 269.570.600 |
| 9/1/2025 | 1,14 | 1,16 | 0,00% | 1,14 | 1,17 | 1,15 | 1,15 | 1,16 | 621 | 257.940.100 |
| 8/1/2025 | 1,24 | 1,16 | -7,20% | 1,15 | 1,25 | 1,18 | 1,16 | 1,17 | 1.321 | 366.034.400 |
| 7/1/2025 | 1,21 | 1,25 | +1,63% | 1,21 | 1,26 | 1,24 | 1,24 | 1,25 | 1.131 | 341.518.000 |
| 6/1/2025 | 1,20 | 1,23 | +4,24% | 1,20 | 1,24 | 1,22 | 1,21 | 1,23 | 778 | 282.528.400 |
| 3/1/2025 | 1,17 | 1,18 | +1,72% | 1,17 | 1,24 | 1,20 | 1,18 | 1,19 | 1.675 | 525.288.300 |
| 2/1/2025 | 1,19 | 1,16 | -1,69% | 1,15 | 1,22 | 1,17 | 1,16 | 1,17 | 991 | 316.593.300 |
| 30/12/2024 | 1,14 | 1,18 | +2,61% | 1,14 | 1,19 | 1,16 | 1,17 | 1,18 | 936 | 345.220.200 |
| 27/12/2024 | 1,11 | 1,15 | +4,55% | 1,09 | 1,15 | 1,11 | 1,13 | 1,15 | 1.138 | 331.103.600 |
| 26/12/2024 | 1,14 | 1,10 | -3,51% | 1,09 | 1,14 | 1,11 | 1,10 | 1,11 | 1.199 | 325.179.500 |
| 23/12/2024 | 1,17 | 1,14 | -4,20% | 1,12 | 1,19 | 1,14 | 1,13 | 1,14 | 1.201 | 212.887.300 |
| 20/12/2024 | 1,16 | 1,19 | +2,59% | 1,14 | 1,25 | 1,20 | 1,19 | 1,20 | 1.797 | 630.369.700 |
| 19/12/2024 | 1,12 | 1,16 | +5,45% | 1,10 | 1,18 | 1,12 | 1,14 | 1,16 | 2.144 | 767.899.800 |
| 18/12/2024 | 1,18 | 1,10 | -9,09% | 1,10 | 1,21 | 1,15 | 1,10 | 1,11 | 2.074 | 510.091.300 |
| 17/12/2024 | 1,27 | 1,21 | -2,42% | 1,17 | 1,27 | 1,20 | 1,20 | 1,21 | 1.874 | 714.092.800 |
| 16/12/2024 | 1,30 | 1,24 | -3,88% | 1,24 | 1,31 | 1,28 | 1,24 | 1,26 | 820 | 299.032.100 |
| 13/12/2024 | 1,31 | 1,29 | -1,53% | 1,28 | 1,34 | 1,30 | 1,29 | 1,30 | 1.531 | 312.159.900 |
| 12/12/2024 | 1,30 | 1,31 | -3,68% | 1,26 | 1,37 | 1,29 | 1,30 | 1,31 | 1.565 | 507.396.500 |
| 11/12/2024 | 1,35 | 1,36 | +0,74% | 1,31 | 1,42 | 1,35 | 1,36 | 1,37 | 1.504 | 421.230.300 |
| 10/12/2024 | 1,27 | 1,35 | +8,87% | 1,23 | 1,36 | 1,29 | 1,35 | 1,36 | 1.895 | 918.347.100 |
| 9/12/2024 | 1,31 | 1,24 | -4,62% | 1,24 | 1,35 | 1,27 | 1,24 | 1,26 | 4.542 | 1.066.316.900 |
| 6/12/2024 | 1,44 | 1,30 | -9,09% | 1,29 | 1,45 | 1,34 | 1,30 | 1,31 | 3.247 | 1.224.214.700 |
| 5/12/2024 | 1,44 | 1,43 | +1,42% | 1,43 | 1,49 | 1,45 | 1,43 | 1,45 | 1.610 | 522.168.700 |
| 4/12/2024 | 1,47 | 1,41 | -3,42% | 1,41 | 1,49 | 1,45 | 1,41 | 1,43 | 1.553 | 430.625.200 |
| 3/12/2024 | 1,51 | 1,46 | -2,67% | 1,45 | 1,54 | 1,48 | 1,45 | 1,46 | 1.550 | 477.805.300 |
| 2/12/2024 | 1,48 | 1,50 | +1,35% | 1,46 | 1,56 | 1,51 | 1,50 | 1,52 | 1.566 | 507.554.400 |
| 29/11/2024 | 1,39 | 1,48 | +7,25% | 1,33 | 1,49 | 1,42 | 1,47 | 1,49 | 1.994 | 735.725.700 |
| 28/11/2024 | 1,53 | 1,38 | -9,80% | 1,37 | 1,54 | 1,43 | 1,38 | 1,39 | 2.873 | 1.246.683.500 |
| 27/11/2024 | 1,67 | 1,53 | -7,27% | 1,53 | 1,68 | 1,57 | 1,53 | 1,54 | 2.480 | 874.432.600 |
| 26/11/2024 | 1,56 | 1,65 | +5,10% | 1,56 | 1,69 | 1,61 | 1,65 | 1,67 | 2.529 | 1.200.016.200 |
| 25/11/2024 | 1,61 | 1,57 | -1,26% | 1,55 | 1,61 | 1,57 | 1,57 | 1,58 | 1.901 | 899.213.600 |
| 22/11/2024 | 1,54 | 1,59 | +4,61% | 1,48 | 1,60 | 1,54 | 1,58 | 1,59 | 2.253 | 892.650.300 |
| 21/11/2024 | 1,69 | 1,52 | -8,98% | 1,52 | 1,71 | 1,58 | 1,51 | 1,53 | 2.532 | 1.153.467.600 |
| 19/11/2024 | 1,55 | 1,67 | +9,15% | 1,47 | 1,67 | 1,57 | 1,67 | 1,68 | 5.191 | 2.088.215.900 |
| 18/11/2024 | 1,40 | 1,53 | +9,29% | 1,39 | 1,53 | 1,44 | 1,51 | 1,53 | 2.236 | 952.820.000 |
| 14/11/2024 | 1,47 | 1,40 | -4,76% | 1,38 | 1,48 | 1,41 | 1,39 | 1,40 | 2.134 | 890.123.000 |
| 13/11/2024 | 1,48 | 1,47 | -0,68% | 1,43 | 1,52 | 1,46 | 1,46 | 1,47 | 2.159 | 708.444.900 |
| 12/11/2024 | 1,60 | 1,48 | -6,33% | 1,46 | 1,64 | 1,51 | 1,48 | 1,49 | 2.225 | 1.192.069.000 |
| 11/11/2024 | 1,49 | 1,58 | +6,04% | 1,46 | 1,76 | 1,60 | 1,57 | 1,58 | 5.926 | 2.969.346.900 |
| 8/11/2024 | 1,49 | 1,49 | -0,67% | 1,44 | 1,52 | 1,48 | 1,48 | 1,49 | 1.722 | 879.319.000 |
| 7/11/2024 | 1,53 | 1,50 | -2,60% | 1,49 | 1,58 | 1,52 | 1,49 | 1,50 | 1.427 | 505.331.000 |
| 6/11/2024 | 1,52 | 1,54 | -1,28% | 1,50 | 1,57 | 1,53 | 1,54 | 1,55 | 1.280 | 485.679.900 |
| 5/11/2024 | 1,54 | 1,56 | +0,65% | 1,50 | 1,58 | 1,54 | 1,55 | 1,56 | 1.265 | 537.985.800 |
| 4/11/2024 | 1,47 | 1,55 | +6,16% | 1,47 | 1,56 | 1,51 | 1,55 | 1,56 | 1.508 | 720.731.500 |
| 1/11/2024 | 1,53 | 1,46 | -5,19% | 1,46 | 1,54 | 1,49 | 1,45 | 1,46 | 1.990 | 754.808.100 |
| 31/10/2024 | 1,60 | 1,54 | -3,14% | 1,53 | 1,61 | 1,56 | 1,53 | 1,54 | 1.528 | 513.711.500 |
| 30/10/2024 | 1,60 | 1,59 | 0,00% | 1,58 | 1,64 | 1,60 | 1,58 | 1,59 | 1.610 | 780.354.200 |
| 29/10/2024 | 1,68 | 1,59 | -4,79% | 1,58 | 1,70 | 1,61 | 1,58 | 1,59 | 2.209 | 1.157.818.000 |
| 28/10/2024 | 1,67 | 1,67 | +0,60% | 1,67 | 1,73 | 1,70 | 1,67 | 1,68 | 1.907 | 868.902.000 |
| 25/10/2024 | 1,73 | 1,66 | -2,92% | 1,65 | 1,75 | 1,68 | 1,66 | 1,67 | 1.584 | 730.927.900 |
| 24/10/2024 | 1,72 | 1,71 | -1,72% | 1,69 | 1,74 | 1,71 | 1,71 | 1,72 | 1.913 | 839.202.600 |
| 23/10/2024 | 1,70 | 1,74 | +2,35% | 1,67 | 1,75 | 1,70 | 1,73 | 1,74 | 1.871 | 925.831.900 |
| 22/10/2024 | 1,72 | 1,70 | -2,30% | 1,67 | 1,80 | 1,72 | 1,69 | 1,70 | 2.639 | 770.544.600 |
| 21/10/2024 | 1,75 | 1,74 | +0,58% | 1,71 | 1,80 | 1,74 | 1,73 | 1,74 | 2.619 | 766.887.200 |
| 18/10/2024 | 1,84 | 1,73 | -5,46% | 1,73 | 1,88 | 1,79 | 1,73 | 1,74 | 2.457 | 802.645.700 |
| 17/10/2024 | 1,89 | 1,83 | -3,17% | 1,82 | 1,89 | 1,85 | 1,83 | 1,84 | 2.277 | 810.409.700 |
| 16/10/2024 | 1,90 | 1,89 | -0,53% | 1,88 | 1,95 | 1,90 | 1,88 | 1,89 | 2.014 | 669.477.200 |
| 15/10/2024 | 1,94 | 1,90 | -1,55% | 1,88 | 2,00 | 1,92 | 1,89 | 1,90 | 2.031 | 876.060.700 |
| 14/10/2024 | 1,90 | 1,93 | +1,58% | 1,90 | 2,00 | 1,94 | 1,93 | 1,94 | 2.736 | 1.191.901.800 |
| 11/10/2024 | 1,90 | 1,90 | -0,52% | 1,87 | 1,94 | 1,90 | 1,90 | 1,91 | 1.988 | 535.184.300 |
| 10/10/2024 | 1,92 | 1,91 | 0,00% | 1,87 | 1,93 | 1,89 | 1,90 | 1,91 | 1.580 | 547.636.700 |
| 9/10/2024 | 2,00 | 1,91 | -4,02% | 1,89 | 2,00 | 1,93 | 1,90 | 1,91 | 2.265 | 776.410.200 |
| 8/10/2024 | 2,00 | 1,99 | -1,00% | 1,97 | 2,04 | 2,00 | 1,98 | 1,99 | 2.259 | 835.281.600 |
| 7/10/2024 | 2,14 | 2,01 | -4,74% | 2,01 | 2,16 | 2,06 | 2,01 | 2,02 | 2.755 | 832.462.600 |
| 4/10/2024 | 2,12 | 2,11 | 0,00% | 2,08 | 2,13 | 2,10 | 2,10 | 2,11 | 2.772 | 487.417.900 |
| 3/10/2024 | 2,23 | 2,11 | -4,95% | 2,10 | 2,23 | 2,17 | 2,11 | 2,12 | 2.237 | 870.025.800 |
| 2/10/2024 | 2,26 | 2,22 | -0,89% | 2,22 | 2,39 | 2,29 | 2,22 | 2,23 | 2.976 | 1.087.091.400 |
| 1/10/2024 | 2,25 | 2,24 | +0,45% | 2,22 | 2,27 | 2,24 | 2,23 | 2,24 | 1.218 | 461.041.100 |
| 30/9/2024 | 2,30 | 2,23 | -4,29% | 2,23 | 2,34 | 2,25 | 2,23 | 2,25 | 1.686 | 415.194.200 |
| 26/9/2024 | 2,34 | 2,33 | +0,43% | 2,30 | 2,44 | 2,37 | 2,33 | 2,34 | 1.882 | 757.441.000 |
| 25/9/2024 | 2,32 | 2,32 | -1,28% | 2,28 | 2,38 | 2,33 | 2,32 | 2,33 | 1.692 | 447.210.500 |
| 24/9/2024 | 2,39 | 2,35 | +0,86% | 2,31 | 2,45 | 2,36 | 2,33 | 2,35 | 2.183 | 746.836.500 |
| 23/9/2024 | 2,30 | 2,33 | +2,19% | 2,24 | 2,41 | 2,33 | 2,33 | 2,36 | 3.088 | 907.696.600 |
| 20/9/2024 | 2,44 | 2,28 | -6,17% | 2,24 | 2,47 | 2,32 | 2,27 | 2,28 | 3.472 | 823.076.400 |
| 19/9/2024 | 2,60 | 2,43 | -3,57% | 2,43 | 2,60 | 2,48 | 2,43 | 2,44 | 2.778 | 730.011.700 |
| 18/9/2024 | 2,57 | 2,52 | -0,79% | 2,48 | 2,66 | 2,56 | 2,52 | 2,55 | 2.320 | 990.269.000 |
| 17/9/2024 | 2,53 | 2,54 | 0,00% | 2,52 | 2,57 | 2,53 | 2,54 | 2,55 | 1.562 | 364.043.500 |
| 16/9/2024 | 2,58 | 2,54 | -1,55% | 2,53 | 2,62 | 2,56 | 2,54 | 2,55 | 2.541 | 523.935.400 |
| 13/9/2024 | 2,43 | 2,58 | +5,74% | 2,43 | 2,63 | 2,55 | 2,58 | 2,59 | 3.029 | 1.228.899.500 |
| 12/9/2024 | 2,45 | 2,44 | -1,61% | 2,41 | 2,57 | 2,48 | 2,42 | 2,44 | 2.419 | 709.948.600 |
| 11/9/2024 | 2,43 | 2,48 | +2,06% | 2,37 | 2,48 | 2,42 | 2,47 | 2,48 | 2.158 | 601.492.500 |
| 10/9/2024 | 2,48 | 2,43 | -2,41% | 2,40 | 2,49 | 2,44 | 2,43 | 2,44 | 2.619 | 689.500.900 |