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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,07 | 0,98 | -8,41% | 0,97 | 1,07 | 1,00 | 0,98 | 0,99 | 932 | 164.923.600 |
| 2/6/2026 | 1,11 | 1,07 | -3,60% | 1,07 | 1,11 | 1,07 | 1,07 | 1,08 | 399 | 43.397.500 |
| 1/6/2026 | 1,14 | 1,11 | -1,77% | 1,09 | 1,16 | 1,10 | 1,10 | 1,11 | 638 | 70.561.100 |
| 29/5/2026 | 1,14 | 1,13 | 0,00% | 1,11 | 1,15 | 1,13 | 1,12 | 1,13 | 666 | 45.348.700 |
| 28/5/2026 | 1,16 | 1,13 | -0,88% | 1,13 | 1,16 | 1,13 | 1,13 | 1,14 | 413 | 56.665.000 |
| 27/5/2026 | 1,17 | 1,14 | -1,72% | 1,13 | 1,18 | 1,14 | 1,13 | 1,14 | 382 | 43.458.500 |
| 26/5/2026 | 1,18 | 1,16 | 0,00% | 1,12 | 1,18 | 1,15 | 1,15 | 1,17 | 497 | 45.084.500 |
| 25/5/2026 | 1,17 | 1,16 | +0,87% | 1,15 | 1,18 | 1,16 | 1,16 | 1,17 | 506 | 55.200.300 |
| 22/5/2026 | 1,15 | 1,15 | -0,86% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 359 | 54.730.400 |
| 21/5/2026 | 1,14 | 1,16 | 0,00% | 1,13 | 1,20 | 1,16 | 1,16 | 1,17 | 647 | 60.121.400 |
| 20/5/2026 | 1,11 | 1,16 | +4,50% | 1,10 | 1,18 | 1,13 | 1,15 | 1,16 | 1.094 | 99.182.000 |
| 19/5/2026 | 1,21 | 1,11 | -7,50% | 1,11 | 1,21 | 1,14 | 1,10 | 1,12 | 815 | 118.528.600 |
| 18/5/2026 | 1,21 | 1,20 | -2,44% | 1,19 | 1,22 | 1,19 | 1,19 | 1,20 | 498 | 51.165.300 |
| 15/5/2026 | 1,23 | 1,23 | 0,00% | 1,19 | 1,25 | 1,22 | 1,22 | 1,23 | 1.030 | 82.807.100 |
| 14/5/2026 | 1,27 | 1,23 | -3,15% | 1,23 | 1,29 | 1,25 | 1,23 | 1,24 | 420 | 87.679.600 |
| 13/5/2026 | 1,30 | 1,27 | -3,05% | 1,24 | 1,32 | 1,26 | 1,25 | 1,27 | 656 | 103.554.200 |
| 12/5/2026 | 1,34 | 1,31 | -2,24% | 1,28 | 1,34 | 1,30 | 1,30 | 1,31 | 705 | 60.391.900 |
| 11/5/2026 | 1,25 | 1,34 | +7,20% | 1,24 | 1,35 | 1,28 | 1,30 | 1,34 | 1.056 | 199.920.600 |
| 8/5/2026 | 1,39 | 1,25 | -10,71% | 1,25 | 1,43 | 1,30 | 1,25 | 1,26 | 1.269 | 271.328.200 |
| 7/5/2026 | 1,48 | 1,40 | -4,76% | 1,37 | 1,49 | 1,41 | 1,38 | 1,40 | 1.860 | 172.614.200 |
| 6/5/2026 | 1,39 | 1,47 | +5,76% | 1,39 | 1,53 | 1,47 | 1,47 | 1,48 | 2.100 | 438.687.100 |
| 5/5/2026 | 1,39 | 1,39 | -1,42% | 1,35 | 1,44 | 1,37 | 1,37 | 1,39 | 1.074 | 103.279.100 |
| 4/5/2026 | 1,35 | 1,41 | +1,44% | 1,34 | 1,45 | 1,39 | 1,39 | 1,41 | 1.100 | 216.692.200 |
| 30/4/2026 | 1,27 | 1,39 | +9,45% | 1,25 | 1,39 | 1,34 | 1,38 | 1,39 | 1.055 | 328.559.800 |
| 29/4/2026 | 1,32 | 1,27 | -3,05% | 1,25 | 1,33 | 1,27 | 1,26 | 1,27 | 542 | 94.969.700 |
| 28/4/2026 | 1,32 | 1,31 | -2,24% | 1,30 | 1,33 | 1,31 | 1,30 | 1,31 | 697 | 108.501.600 |
| 27/4/2026 | 1,45 | 1,34 | -10,07% | 1,31 | 1,46 | 1,36 | 1,34 | 1,35 | 1.679 | 304.406.600 |
| 24/4/2026 | 1,51 | 1,49 | -0,67% | 1,48 | 1,52 | 1,49 | 1,49 | 1,50 | 271 | 68.556.500 |
| 23/4/2026 | 1,50 | 1,50 | 0,00% | 1,48 | 1,52 | 1,49 | 1,50 | 1,51 | 293 | 114.958.400 |
| 22/4/2026 | 1,51 | 1,50 | 0,00% | 1,48 | 1,54 | 1,50 | 1,50 | 1,51 | 309 | 85.194.000 |
| 20/4/2026 | 1,49 | 1,50 | 0,00% | 1,48 | 1,53 | 1,49 | 1,49 | 1,50 | 543 | 97.819.100 |
| 17/4/2026 | 1,61 | 1,50 | -5,66% | 1,50 | 1,65 | 1,54 | 1,50 | 1,51 | 1.284 | 337.982.800 |
| 16/4/2026 | 1,51 | 1,59 | +5,30% | 1,51 | 1,74 | 1,65 | 1,59 | 1,60 | 2.568 | 618.091.900 |
| 15/4/2026 | 1,49 | 1,51 | +2,03% | 1,49 | 1,52 | 1,49 | 1,49 | 1,51 | 639 | 118.537.400 |
| 14/4/2026 | 1,48 | 1,48 | +0,68% | 1,48 | 1,58 | 1,52 | 1,48 | 1,49 | 1.688 | 323.893.700 |
| 13/4/2026 | 1,48 | 1,47 | -0,68% | 1,46 | 1,49 | 1,47 | 1,47 | 1,48 | 1.027 | 107.864.400 |
| 10/4/2026 | 1,64 | 1,48 | -9,76% | 1,48 | 1,65 | 1,53 | 1,47 | 1,48 | 1.813 | 385.448.700 |
| 9/4/2026 | 1,60 | 1,64 | +3,14% | 1,56 | 1,73 | 1,66 | 1,63 | 1,64 | 1.557 | 252.989.700 |
| 8/4/2026 | 1,52 | 1,59 | +7,43% | 1,50 | 1,71 | 1,60 | 1,59 | 1,60 | 1.516 | 442.168.300 |
| 7/4/2026 | 1,54 | 1,48 | -2,63% | 1,47 | 1,54 | 1,49 | 1,47 | 1,48 | 636 | 110.328.600 |
| 6/4/2026 | 1,61 | 1,52 | -5,00% | 1,52 | 1,61 | 1,55 | 1,52 | 1,53 | 1.017 | 118.050.500 |
| 2/4/2026 | 1,65 | 1,60 | -2,44% | 1,59 | 1,65 | 1,60 | 1,60 | 1,61 | 812 | 82.975.400 |
| 1/4/2026 | 1,67 | 1,64 | -2,96% | 1,64 | 1,69 | 1,66 | 1,64 | 1,65 | 793 | 100.345.000 |
| 31/3/2026 | 1,68 | 1,69 | +1,20% | 1,67 | 1,72 | 1,69 | 1,68 | 1,69 | 728 | 102.118.300 |
| 30/3/2026 | 1,69 | 1,67 | -0,60% | 1,64 | 1,71 | 1,66 | 1,67 | 1,68 | 705 | 84.955.700 |
| 27/3/2026 | 1,77 | 1,68 | -4,55% | 1,67 | 1,85 | 1,73 | 1,68 | 1,69 | 1.120 | 219.872.000 |
| 26/3/2026 | 1,78 | 1,76 | -2,22% | 1,76 | 1,83 | 1,78 | 1,76 | 1,77 | 843 | 112.547.800 |
| 25/3/2026 | 1,81 | 1,80 | +0,56% | 1,76 | 1,83 | 1,78 | 1,79 | 1,80 | 1.036 | 130.988.900 |
| 24/3/2026 | 1,82 | 1,79 | -2,19% | 1,78 | 1,87 | 1,79 | 1,79 | 1,80 | 735 | 119.354.500 |
| 23/3/2026 | 1,78 | 1,83 | +4,57% | 1,78 | 1,85 | 1,81 | 1,83 | 1,84 | 837 | 136.359.500 |
| 20/3/2026 | 1,79 | 1,75 | -1,69% | 1,74 | 1,80 | 1,76 | 1,75 | 1,76 | 524 | 55.105.300 |
| 19/3/2026 | 1,84 | 1,78 | -3,78% | 1,74 | 1,84 | 1,76 | 1,78 | 1,79 | 1.299 | 163.952.400 |
| 18/3/2026 | 1,88 | 1,85 | -1,07% | 1,85 | 1,91 | 1,86 | 1,85 | 1,87 | 477 | 60.331.400 |
| 17/3/2026 | 1,92 | 1,87 | -3,61% | 1,87 | 1,97 | 1,91 | 1,87 | 1,90 | 723 | 93.052.000 |
| 16/3/2026 | 1,92 | 1,94 | 0,00% | 1,91 | 2,04 | 1,95 | 1,93 | 1,94 | 537 | 108.328.900 |
| 13/3/2026 | 1,99 | 1,94 | -1,52% | 1,91 | 2,01 | 1,95 | 1,92 | 1,94 | 864 | 165.788.000 |
| 12/3/2026 | 2,13 | 1,97 | -7,08% | 1,97 | 2,14 | 2,03 | 1,97 | 1,98 | 1.015 | 231.190.800 |
| 11/3/2026 | 1,97 | 2,12 | +7,61% | 1,93 | 2,19 | 2,10 | 2,12 | 2,13 | 1.968 | 424.431.100 |
| 10/3/2026 | 2,00 | 1,97 | -1,50% | 1,95 | 2,06 | 1,98 | 1,97 | 1,98 | 1.333 | 168.068.500 |
| 9/3/2026 | 1,91 | 2,00 | +4,71% | 1,88 | 2,14 | 2,00 | 2,00 | 2,01 | 691 | 244.750.000 |
| 6/3/2026 | 2,00 | 1,91 | -2,05% | 1,87 | 2,06 | 1,95 | 1,89 | 1,91 | 1.496 | 246.055.400 |
| 5/3/2026 | 1,88 | 1,95 | +4,84% | 1,83 | 1,98 | 1,89 | 1,93 | 1,95 | 1.662 | 382.625.600 |
| 4/3/2026 | 1,96 | 1,86 | -4,62% | 1,85 | 2,01 | 1,90 | 1,85 | 1,86 | 1.220 | 327.855.100 |
| 3/3/2026 | 2,19 | 1,95 | -10,96% | 1,93 | 2,27 | 2,03 | 1,94 | 1,95 | 1.617 | 461.256.500 |
| 2/3/2026 | 2,27 | 2,19 | -7,59% | 2,19 | 2,36 | 2,25 | 2,19 | 2,20 | 1.083 | 374.260.700 |
| 27/2/2026 | 2,47 | 2,37 | -5,20% | 2,31 | 2,89 | 2,48 | 2,36 | 2,37 | 3.138 | 1.363.476.400 |
| 26/2/2026 | 2,20 | 2,50 | +14,16% | 2,19 | 2,54 | 2,37 | 2,50 | 2,52 | 2.865 | 920.435.800 |
| 25/2/2026 | 2,44 | 2,19 | -9,13% | 2,19 | 2,45 | 2,26 | 2,19 | 2,20 | 1.434 | 409.810.000 |
| 24/2/2026 | 2,55 | 2,41 | -3,60% | 2,40 | 2,55 | 2,43 | 2,41 | 2,43 | 1.225 | 319.493.400 |
| 23/2/2026 | 2,69 | 2,50 | -7,41% | 2,43 | 2,71 | 2,53 | 2,49 | 2,50 | 1.270 | 417.111.000 |
| 20/2/2026 | 2,82 | 2,70 | -5,26% | 2,67 | 2,83 | 2,73 | 2,70 | 2,73 | 948 | 336.837.700 |
| 19/2/2026 | 2,97 | 2,85 | -3,39% | 2,82 | 2,99 | 2,87 | 2,85 | 2,86 | 711 | 205.171.000 |
| 18/2/2026 | 3,05 | 2,95 | -0,67% | 2,91 | 3,15 | 3,02 | 2,94 | 2,95 | 559 | 151.781.700 |
| 13/2/2026 | 3,30 | 2,97 | -8,05% | 2,97 | 3,30 | 3,07 | 2,96 | 2,97 | 1.084 | 328.681.900 |
| 11/2/2026 | 3,39 | 3,23 | -3,87% | 3,22 | 3,42 | 3,28 | 3,23 | 3,24 | 1.093 | 358.205.600 |
| 10/2/2026 | 3,54 | 3,36 | -5,08% | 3,34 | 3,60 | 3,46 | 3,36 | 3,39 | 578 | 175.163.700 |
| 9/2/2026 | 3,70 | 3,54 | -3,28% | 3,53 | 3,70 | 3,57 | 3,54 | 3,55 | 682 | 186.085.300 |
| 6/2/2026 | 3,63 | 3,66 | +0,83% | 3,63 | 3,86 | 3,68 | 3,66 | 3,67 | 656 | 170.960.800 |
| 5/2/2026 | 3,93 | 3,63 | -7,16% | 3,55 | 3,97 | 3,75 | 3,63 | 3,67 | 1.185 | 428.301.100 |
| 4/2/2026 | 3,97 | 3,91 | -2,25% | 3,91 | 4,02 | 3,94 | 3,91 | 3,92 | 405 | 100.993.300 |
| 3/2/2026 | 4,08 | 4,00 | -1,23% | 3,97 | 4,12 | 3,99 | 4,00 | 4,01 | 936 | 338.374.400 |
| 2/2/2026 | 4,35 | 4,05 | -6,90% | 4,03 | 4,35 | 4,12 | 4,05 | 4,06 | 888 | 427.086.300 |
| 30/1/2026 | 4,38 | 4,35 | -0,46% | 4,31 | 4,51 | 4,37 | 4,33 | 4,36 | 704 | 306.634.600 |
| 29/1/2026 | 4,63 | 4,37 | -5,82% | 4,28 | 4,75 | 4,45 | 4,37 | 4,38 | 917 | 305.090.200 |
| 28/1/2026 | 4,80 | 4,64 | -1,90% | 4,58 | 4,86 | 4,66 | 4,64 | 4,65 | 884 | 326.763.700 |
| 27/1/2026 | 4,55 | 4,73 | +6,05% | 4,46 | 5,03 | 4,74 | 4,72 | 4,73 | 2.003 | 724.433.400 |
| 26/1/2026 | 4,37 | 4,46 | +7,47% | 4,31 | 4,71 | 4,50 | 4,46 | 4,49 | 1.779 | 513.551.400 |
| 23/1/2026 | 4,02 | 4,15 | +2,98% | 4,00 | 4,30 | 4,15 | 4,14 | 4,15 | 1.167 | 336.627.800 |
| 22/1/2026 | 4,01 | 4,03 | -0,49% | 3,97 | 4,20 | 4,11 | 4,01 | 4,05 | 729 | 234.775.900 |
| 21/1/2026 | 3,90 | 4,05 | +3,58% | 3,90 | 4,08 | 4,02 | 4,03 | 4,05 | 521 | 158.627.600 |
| 20/1/2026 | 4,02 | 3,91 | -4,17% | 3,91 | 4,04 | 3,96 | 3,91 | 3,92 | 447 | 118.181.500 |
| 19/1/2026 | 4,01 | 4,08 | +1,24% | 3,89 | 4,14 | 4,01 | 4,07 | 4,08 | 571 | 154.108.400 |
| 16/1/2026 | 4,20 | 4,03 | -3,13% | 3,98 | 4,27 | 4,05 | 4,01 | 4,03 | 532 | 170.343.100 |
| 15/1/2026 | 4,40 | 4,16 | -7,35% | 4,16 | 4,48 | 4,27 | 4,15 | 4,16 | 569 | 195.943.800 |
| 14/1/2026 | 4,55 | 4,49 | -0,88% | 4,44 | 4,63 | 4,51 | 4,47 | 4,49 | 464 | 128.873.200 |
| 13/1/2026 | 4,73 | 4,53 | -4,43% | 4,53 | 4,75 | 4,65 | 4,52 | 4,53 | 425 | 142.721.000 |
| 12/1/2026 | 4,81 | 4,74 | -1,46% | 4,74 | 4,86 | 4,78 | 4,74 | 4,76 | 280 | 76.965.100 |
| 9/1/2026 | 4,89 | 4,81 | -1,43% | 4,81 | 5,04 | 4,89 | 4,81 | 4,82 | 505 | 203.646.500 |
| 8/1/2026 | 4,90 | 4,88 | -0,41% | 4,88 | 4,93 | 4,90 | 4,88 | 4,90 | 178 | 52.749.100 |
| 7/1/2026 | 4,99 | 4,90 | -2,00% | 4,88 | 5,01 | 4,91 | 4,90 | 4,91 | 382 | 158.604.200 |
| 6/1/2026 | 5,00 | 5,00 | -1,19% | 4,99 | 5,10 | 5,02 | 4,99 | 5,00 | 467 | 121.793.000 |
| 5/1/2026 | 5,00 | 5,06 | +1,20% | 4,96 | 5,06 | 4,99 | 5,03 | 5,06 | 474 | 115.246.200 |
| 2/1/2026 | 5,42 | 5,00 | -6,54% | 4,99 | 5,42 | 5,12 | 5,00 | 5,08 | 866 | 371.479.500 |
| 30/12/2025 | 5,23 | 5,35 | +2,88% | 5,21 | 5,47 | 5,33 | 5,31 | 5,35 | 460 | 159.967.900 |
| 29/12/2025 | 5,03 | 5,20 | +1,96% | 5,03 | 5,20 | 5,12 | 5,13 | 5,20 | 232 | 103.656.400 |
| 26/12/2025 | 5,03 | 5,10 | 0,00% | 5,01 | 5,15 | 5,08 | 5,07 | 5,10 | 470 | 85.412.900 |
| 23/12/2025 | 4,87 | 5,10 | +4,08% | 4,85 | 5,15 | 5,05 | 5,09 | 5,10 | 589 | 270.831.500 |
| 22/12/2025 | 4,99 | 4,90 | -2,78% | 4,90 | 5,03 | 4,94 | 4,90 | 4,91 | 328 | 91.629.700 |
| 19/12/2025 | 5,00 | 5,04 | +0,40% | 4,97 | 5,08 | 5,02 | 5,04 | 5,05 | 421 | 112.097.700 |
| 18/12/2025 | 4,98 | 5,02 | 0,00% | 4,96 | 5,13 | 5,06 | 5,02 | 5,03 | 561 | 161.250.400 |
| 17/12/2025 | 4,95 | 5,02 | +1,41% | 4,83 | 5,04 | 4,92 | 5,02 | 5,03 | 677 | 203.539.200 |
| 16/12/2025 | 5,09 | 4,95 | -2,37% | 4,91 | 5,13 | 5,00 | 4,94 | 4,95 | 848 | 301.966.800 |
| 15/12/2025 | 5,35 | 5,07 | -5,76% | 5,03 | 5,50 | 5,18 | 5,07 | 5,08 | 1.682 | 563.431.800 |
| 12/12/2025 | 5,23 | 5,38 | +2,87% | 5,23 | 5,48 | 5,36 | 5,37 | 5,38 | 1.145 | 481.055.000 |
| 11/12/2025 | 5,05 | 5,23 | +1,55% | 5,02 | 5,35 | 5,21 | 5,21 | 5,23 | 838 | 297.793.100 |
| 10/12/2025 | 5,05 | 5,15 | +1,18% | 4,98 | 5,15 | 5,04 | 5,05 | 5,15 | 696 | 161.509.000 |
| 9/12/2025 | 4,94 | 5,09 | +2,62% | 4,85 | 5,17 | 5,05 | 5,08 | 5,09 | 931 | 268.191.800 |
| 8/12/2025 | 5,00 | 4,96 | +0,40% | 4,92 | 5,06 | 4,98 | 4,96 | 4,97 | 906 | 254.319.000 |
| 5/12/2025 | 5,13 | 4,94 | -5,18% | 4,92 | 5,30 | 5,07 | 4,94 | 4,95 | 1.410 | 502.765.300 |
| 4/12/2025 | 5,06 | 5,21 | +3,99% | 5,05 | 5,24 | 5,17 | 5,18 | 5,21 | 905 | 255.090.300 |
| 3/12/2025 | 5,23 | 5,01 | -4,02% | 5,00 | 5,32 | 5,11 | 5,01 | 5,03 | 1.312 | 339.529.300 |
| 2/12/2025 | 4,91 | 5,22 | +5,67% | 4,91 | 5,22 | 5,09 | 5,17 | 5,22 | 1.019 | 296.718.300 |
| 1/12/2025 | 4,98 | 4,94 | -1,20% | 4,80 | 5,24 | 4,98 | 4,94 | 4,95 | 1.101 | 403.920.300 |
| 28/11/2025 | 4,72 | 5,00 | +6,61% | 4,51 | 5,02 | 4,72 | 4,99 | 5,00 | 1.751 | 547.506.100 |
| 27/11/2025 | 4,84 | 4,69 | -2,29% | 4,68 | 4,94 | 4,76 | 4,69 | 4,73 | 908 | 250.186.000 |
| 26/11/2025 | 5,09 | 4,80 | -3,61% | 4,80 | 5,29 | 5,02 | 4,79 | 4,80 | 1.521 | 445.496.200 |
| 25/11/2025 | 5,08 | 4,98 | -4,05% | 4,96 | 5,18 | 5,04 | 4,97 | 4,98 | 1.363 | 286.121.800 |
| 24/11/2025 | 5,25 | 5,19 | -1,70% | 5,16 | 5,46 | 5,30 | 5,17 | 5,19 | 1.309 | 443.481.100 |
| 21/11/2025 | 4,80 | 5,28 | +12,10% | 4,70 | 5,57 | 5,25 | 5,28 | 5,29 | 3.130 | 1.185.912.100 |
| 19/11/2025 | 5,01 | 4,71 | -7,83% | 4,66 | 5,13 | 4,84 | 4,71 | 4,73 | 1.812 | 583.141.200 |
| 18/11/2025 | 5,30 | 5,11 | -2,85% | 5,11 | 5,32 | 5,18 | 5,11 | 5,12 | 1.220 | 252.748.500 |
| 17/11/2025 | 5,46 | 5,26 | -4,36% | 5,25 | 5,48 | 5,33 | 5,26 | 5,29 | 1.384 | 428.200.800 |
| 14/11/2025 | 5,46 | 5,50 | -3,00% | 5,24 | 5,51 | 5,39 | 5,41 | 5,50 | 1.358 | 479.024.900 |
| 13/11/2025 | 5,94 | 5,67 | -3,74% | 5,65 | 5,96 | 5,74 | 5,67 | 5,69 | 1.033 | 356.803.100 |
| 12/11/2025 | 6,11 | 5,89 | -2,97% | 5,85 | 6,12 | 5,96 | 5,88 | 5,89 | 1.143 | 543.659.800 |
| 11/11/2025 | 6,16 | 6,07 | -1,14% | 6,03 | 6,67 | 6,29 | 6,07 | 6,10 | 2.166 | 721.092.100 |
| 10/11/2025 | 6,31 | 6,14 | -2,38% | 6,08 | 6,56 | 6,26 | 6,14 | 6,15 | 1.162 | 344.945.900 |
| 7/11/2025 | 6,07 | 6,29 | +3,97% | 5,89 | 6,33 | 6,10 | 6,28 | 6,29 | 1.261 | 339.442.800 |
| 6/11/2025 | 6,08 | 6,05 | -0,49% | 5,95 | 6,12 | 6,03 | 6,03 | 6,05 | 1.389 | 237.497.300 |
| 5/11/2025 | 5,88 | 6,08 | +3,93% | 5,82 | 6,15 | 6,03 | 6,05 | 6,08 | 1.424 | 310.457.600 |
| 4/11/2025 | 6,02 | 5,85 | -2,66% | 5,83 | 6,04 | 5,90 | 5,85 | 5,86 | 1.328 | 287.241.900 |
| 3/11/2025 | 6,38 | 6,01 | -5,35% | 5,95 | 6,40 | 6,11 | 6,01 | 6,02 | 1.622 | 468.195.600 |
| 31/10/2025 | 6,52 | 6,35 | -2,16% | 6,29 | 6,53 | 6,37 | 6,32 | 6,35 | 1.180 | 352.456.400 |
| 30/10/2025 | 6,59 | 6,49 | -2,26% | 6,47 | 6,70 | 6,59 | 6,49 | 6,50 | 1.609 | 365.684.200 |
| 29/10/2025 | 6,70 | 6,64 | -0,60% | 6,61 | 6,82 | 6,67 | 6,62 | 6,64 | 967 | 246.145.000 |
| 28/10/2025 | 6,89 | 6,68 | -1,47% | 6,60 | 6,89 | 6,71 | 6,68 | 6,70 | 1.201 | 401.061.700 |
| 27/10/2025 | 7,30 | 6,78 | -6,74% | 6,71 | 7,48 | 6,91 | 6,78 | 6,79 | 2.293 | 783.756.000 |
| 24/10/2025 | 6,61 | 7,27 | +9,16% | 6,56 | 7,53 | 7,10 | 7,27 | 7,29 | 3.094 | 837.020.900 |
| 23/10/2025 | 6,52 | 6,66 | +2,78% | 6,48 | 6,79 | 6,61 | 6,59 | 6,68 | 1.312 | 428.423.800 |
| 22/10/2025 | 6,65 | 6,48 | -1,52% | 6,26 | 6,70 | 6,39 | 6,42 | 6,48 | 1.710 | 502.787.600 |
| 21/10/2025 | 6,68 | 6,58 | -1,79% | 6,45 | 6,94 | 6,64 | 6,55 | 6,59 | 2.352 | 603.835.400 |
| 20/10/2025 | 6,19 | 6,70 | +9,48% | 5,98 | 6,88 | 6,38 | 6,70 | 6,75 | 3.219 | 1.072.088.000 |
| 17/10/2025 | 6,17 | 6,12 | -2,08% | 5,89 | 6,45 | 6,14 | 6,12 | 6,16 | 1.562 | 571.054.200 |
| 16/10/2025 | 6,61 | 6,25 | -5,59% | 6,21 | 6,68 | 6,36 | 6,25 | 6,26 | 1.375 | 463.586.900 |
| 15/10/2025 | 6,68 | 6,62 | -0,60% | 6,51 | 7,05 | 6,75 | 6,62 | 6,65 | 2.285 | 465.795.700 |
| 14/10/2025 | 6,70 | 6,66 | -0,60% | 6,49 | 6,72 | 6,60 | 6,63 | 6,66 | 1.419 | 274.756.100 |
| 13/10/2025 | 6,85 | 6,70 | -2,47% | 6,50 | 7,02 | 6,72 | 6,70 | 6,71 | 1.760 | 398.649.800 |
| 10/10/2025 | 6,90 | 6,87 | -0,43% | 6,73 | 7,05 | 6,87 | 6,85 | 6,87 | 1.557 | 384.663.800 |
| 9/10/2025 | 7,30 | 6,90 | -5,61% | 6,86 | 7,43 | 7,00 | 6,90 | 6,94 | 1.823 | 524.546.800 |
| 8/10/2025 | 7,15 | 7,31 | +2,67% | 7,14 | 7,70 | 7,36 | 7,30 | 7,34 | 1.786 | 570.326.400 |
| 7/10/2025 | 7,31 | 7,12 | -3,13% | 7,05 | 7,34 | 7,16 | 7,12 | 7,17 | 1.011 | 313.806.900 |
| 6/10/2025 | 8,10 | 7,35 | -10,37% | 7,35 | 8,20 | 7,66 | 7,35 | 7,36 | 2.279 | 736.195.600 |
| 3/10/2025 | 8,05 | 8,20 | +1,23% | 7,91 | 8,25 | 8,11 | 8,19 | 8,23 | 1.708 | 577.260.600 |
| 2/10/2025 | 8,33 | 8,10 | -2,41% | 8,02 | 8,54 | 8,18 | 8,10 | 8,14 | 1.738 | 553.587.400 |
| 1/10/2025 | 8,16 | 8,30 | +2,22% | 7,96 | 8,60 | 8,24 | 8,27 | 8,30 | 2.146 | 619.470.900 |
| 30/9/2025 | 8,60 | 8,12 | -4,25% | 7,87 | 8,70 | 8,18 | 8,10 | 8,13 | 4.955 | 1.685.126.500 |
| 29/9/2025 | 10,29 | 8,48 | -17,59% | 8,48 | 10,47 | 9,29 | 8,48 | 8,50 | 3.255 | 1.754.959.000 |
| 26/9/2025 | 10,75 | 10,29 | -4,01% | 10,15 | 10,80 | 10,32 | 10,28 | 10,29 | 1.705 | 596.407.100 |
| 25/9/2025 | 11,50 | 10,72 | -6,78% | 10,72 | 11,52 | 11,09 | 10,72 | 10,77 | 1.151 | 503.539.900 |
| 24/9/2025 | 11,64 | 11,50 | -0,78% | 11,48 | 11,69 | 11,54 | 11,50 | 11,51 | 1.198 | 389.013.900 |
| 23/9/2025 | 11,57 | 11,59 | -0,09% | 11,54 | 11,75 | 11,63 | 11,55 | 11,59 | 853 | 475.000.000 |
| 22/9/2025 | 11,73 | 11,60 | -0,94% | 11,58 | 11,79 | 11,64 | 11,59 | 11,60 | 588 | 232.278.600 |
| 19/9/2025 | 11,74 | 11,71 | -0,59% | 11,68 | 11,88 | 11,74 | 11,71 | 11,72 | 958 | 383.585.300 |
| 18/9/2025 | 12,10 | 11,78 | -2,81% | 11,74 | 12,10 | 11,85 | 11,77 | 11,78 | 1.183 | 582.428.700 |
| 17/9/2025 | 11,82 | 12,12 | +2,62% | 11,69 | 12,28 | 11,96 | 12,09 | 12,12 | 2.138 | 994.566.300 |
| 16/9/2025 | 11,92 | 11,81 | -0,92% | 11,80 | 12,67 | 12,04 | 11,81 | 11,89 | 1.685 | 1.164.393.900 |
| 15/9/2025 | 12,12 | 11,92 | -0,83% | 11,90 | 12,12 | 11,96 | 11,92 | 11,94 | 1.070 | 266.985.000 |
| 12/9/2025 | 11,87 | 12,02 | +0,25% | 11,85 | 12,12 | 11,97 | 11,98 | 12,02 | 1.060 | 376.967.200 |
| 11/9/2025 | 11,89 | 11,99 | +1,35% | 11,83 | 12,21 | 11,97 | 11,86 | 11,99 | 1.116 | 533.972.100 |
| 10/9/2025 | 11,94 | 11,83 | -0,67% | 11,76 | 12,25 | 11,91 | 11,83 | 11,89 | 1.040 | 577.875.400 |
| 9/9/2025 | 12,08 | 11,91 | -0,83% | 11,87 | 12,13 | 11,94 | 11,90 | 11,93 | 756 | 598.350.300 |
| 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 |