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.
GFSA3F - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,12 | 0,98 | -10,91% | 0,96 | 1,12 | 1,01 | 0,98 | 1,00 | 371 | 784.618 |
| 2/6/2026 | 1,13 | 1,10 | -0,90% | 1,07 | 1,14 | 1,08 | 1,08 | 1,10 | 161 | 361.774 |
| 1/6/2026 | 1,13 | 1,11 | 0,00% | 1,09 | 1,14 | 1,11 | 1,11 | 1,13 | 115 | 204.470 |
| 29/5/2026 | 1,15 | 1,11 | -1,77% | 1,11 | 1,15 | 1,12 | 1,11 | 1,15 | 145 | 308.803 |
| 28/5/2026 | 1,16 | 1,13 | 0,00% | 1,13 | 1,16 | 1,13 | 1,13 | 1,14 | 106 | 194.266 |
| 27/5/2026 | 1,17 | 1,13 | -2,59% | 1,13 | 1,17 | 1,15 | 1,13 | 1,15 | 108 | 225.331 |
| 26/5/2026 | 1,18 | 1,16 | +2,65% | 1,13 | 1,18 | 1,15 | 1,13 | 1,16 | 149 | 304.030 |
| 25/5/2026 | 1,17 | 1,13 | -2,59% | 1,13 | 1,18 | 1,16 | 1,13 | 1,16 | 100 | 258.680 |
| 22/5/2026 | 1,17 | 1,16 | +0,87% | 1,14 | 1,17 | 1,15 | 1,14 | 1,16 | 86 | 127.192 |
| 21/5/2026 | 1,15 | 1,15 | +1,77% | 1,13 | 1,20 | 1,16 | 1,15 | 1,19 | 133 | 279.831 |
| 20/5/2026 | 1,14 | 1,13 | +0,89% | 1,10 | 1,17 | 1,12 | 1,13 | 1,16 | 170 | 356.382 |
| 19/5/2026 | 1,22 | 1,12 | -5,88% | 1,11 | 1,22 | 1,14 | 1,12 | 1,13 | 206 | 451.896 |
| 18/5/2026 | 1,24 | 1,19 | -1,65% | 1,19 | 1,24 | 1,20 | 1,19 | 1,20 | 166 | 528.662 |
| 15/5/2026 | 1,23 | 1,21 | -5,47% | 1,20 | 1,25 | 1,21 | 1,21 | 1,25 | 216 | 545.569 |
| 14/5/2026 | 1,26 | 1,28 | +2,40% | 1,23 | 1,31 | 1,25 | 1,24 | 1,28 | 125 | 268.984 |
| 13/5/2026 | 1,29 | 1,25 | -2,34% | 1,25 | 1,32 | 1,28 | 1,25 | 1,28 | 107 | 235.229 |
| 12/5/2026 | 1,31 | 1,28 | -1,54% | 1,28 | 1,33 | 1,30 | 1,28 | 1,33 | 139 | 321.320 |
| 11/5/2026 | 1,28 | 1,30 | -0,76% | 1,25 | 1,35 | 1,27 | 1,27 | 1,30 | 198 | 371.429 |
| 8/5/2026 | 1,43 | 1,31 | -5,76% | 1,25 | 1,43 | 1,32 | 1,27 | 1,31 | 335 | 947.823 |
| 7/5/2026 | 1,48 | 1,39 | -3,47% | 1,37 | 1,48 | 1,39 | 1,38 | 1,39 | 245 | 741.461 |
| 6/5/2026 | 1,40 | 1,44 | +3,60% | 1,38 | 1,53 | 1,47 | 1,44 | 1,51 | 240 | 616.489 |
| 5/5/2026 | 1,40 | 1,39 | -2,80% | 1,36 | 1,43 | 1,38 | 1,36 | 1,39 | 143 | 249.315 |
| 4/5/2026 | 1,34 | 1,43 | +10,85% | 1,30 | 1,43 | 1,38 | 1,37 | 1,43 | 158 | 438.883 |
| 30/4/2026 | 1,28 | 1,29 | -0,77% | 1,25 | 1,34 | 1,28 | 1,29 | 1,34 | 131 | 304.565 |
| 29/4/2026 | 1,30 | 1,30 | -2,26% | 1,25 | 1,33 | 1,27 | 1,27 | 1,30 | 201 | 414.740 |
| 28/4/2026 | 1,35 | 1,33 | -0,75% | 1,30 | 1,35 | 1,31 | 1,31 | 1,33 | 167 | 314.640 |
| 27/4/2026 | 1,47 | 1,34 | -11,26% | 1,32 | 1,47 | 1,36 | 1,34 | 1,39 | 395 | 1.099.102 |
| 24/4/2026 | 1,50 | 1,51 | +2,03% | 1,48 | 1,51 | 1,49 | 1,50 | 1,51 | 85 | 175.114 |
| 23/4/2026 | 1,50 | 1,48 | -0,67% | 1,48 | 1,52 | 1,49 | 1,48 | 1,50 | 127 | 271.444 |
| 22/4/2026 | 1,52 | 1,49 | -1,97% | 1,49 | 1,54 | 1,49 | 1,49 | 1,50 | 169 | 298.060 |
| 20/4/2026 | 1,51 | 1,52 | -1,94% | 1,48 | 1,52 | 1,49 | 1,50 | 1,52 | 223 | 642.408 |
| 17/4/2026 | 1,60 | 1,55 | -3,13% | 1,50 | 1,64 | 1,55 | 1,52 | 1,55 | 243 | 596.542 |
| 16/4/2026 | 1,53 | 1,60 | +8,11% | 1,51 | 1,74 | 1,65 | 1,60 | 1,64 | 509 | 1.969.832 |
| 15/4/2026 | 1,53 | 1,48 | -1,99% | 1,48 | 1,55 | 1,50 | 1,48 | 1,51 | 123 | 248.033 |
| 14/4/2026 | 1,47 | 1,51 | +2,72% | 1,47 | 1,58 | 1,52 | 1,49 | 1,51 | 186 | 452.132 |
| 13/4/2026 | 1,50 | 1,47 | -2,00% | 1,46 | 1,50 | 1,47 | 1,47 | 1,48 | 196 | 510.407 |
| 10/4/2026 | 1,60 | 1,50 | -7,41% | 1,48 | 1,65 | 1,52 | 1,50 | 1,51 | 409 | 786.179 |
| 9/4/2026 | 1,63 | 1,62 | 0,00% | 1,58 | 1,72 | 1,66 | 1,62 | 1,67 | 172 | 508.391 |
| 8/4/2026 | 1,50 | 1,62 | +7,28% | 1,50 | 1,70 | 1,61 | 1,59 | 1,62 | 172 | 582.928 |
| 7/4/2026 | 1,56 | 1,51 | -3,82% | 1,48 | 1,56 | 1,50 | 1,48 | 1,51 | 226 | 571.438 |
| 6/4/2026 | 1,63 | 1,57 | -1,26% | 1,52 | 1,63 | 1,55 | 1,53 | 1,57 | 228 | 654.163 |
| 2/4/2026 | 1,65 | 1,59 | -3,05% | 1,59 | 1,65 | 1,60 | 1,59 | 1,62 | 176 | 431.277 |
| 1/4/2026 | 1,69 | 1,64 | -1,80% | 1,64 | 1,71 | 1,66 | 1,64 | 1,68 | 183 | 512.503 |
| 31/3/2026 | 1,67 | 1,67 | -0,60% | 1,67 | 1,73 | 1,68 | 1,67 | 1,70 | 131 | 397.407 |
| 30/3/2026 | 1,69 | 1,68 | +0,60% | 1,64 | 1,71 | 1,66 | 1,67 | 1,69 | 155 | 390.331 |
| 27/3/2026 | 1,76 | 1,67 | -6,18% | 1,67 | 1,86 | 1,71 | 1,67 | 1,69 | 308 | 802.951 |
| 26/3/2026 | 1,80 | 1,78 | 0,00% | 1,76 | 1,81 | 1,78 | 1,77 | 1,78 | 113 | 314.447 |
| 25/3/2026 | 1,82 | 1,78 | 0,00% | 1,76 | 1,83 | 1,78 | 1,78 | 1,79 | 84 | 289.065 |
| 24/3/2026 | 1,80 | 1,78 | -1,66% | 1,78 | 1,87 | 1,80 | 1,78 | 1,83 | 103 | 307.061 |
| 23/3/2026 | 1,76 | 1,81 | +4,02% | 1,76 | 1,84 | 1,81 | 1,81 | 1,84 | 97 | 288.856 |
| 20/3/2026 | 1,77 | 1,74 | -1,69% | 1,74 | 1,79 | 1,76 | 1,74 | 1,76 | 97 | 213.779 |
| 19/3/2026 | 1,85 | 1,77 | -4,32% | 1,74 | 1,85 | 1,77 | 1,77 | 1,81 | 293 | 776.225 |
| 18/3/2026 | 1,91 | 1,85 | -2,12% | 1,85 | 1,92 | 1,87 | 1,85 | 1,89 | 135 | 384.198 |
| 17/3/2026 | 1,92 | 1,89 | -4,06% | 1,89 | 1,96 | 1,91 | 1,89 | 1,91 | 115 | 289.888 |
| 16/3/2026 | 2,03 | 1,97 | -1,01% | 1,91 | 2,05 | 1,95 | 1,92 | 1,97 | 110 | 336.637 |
| 13/3/2026 | 1,99 | 1,99 | -1,97% | 1,92 | 2,03 | 1,95 | 1,91 | 1,99 | 128 | 302.684 |
| 12/3/2026 | 2,14 | 2,03 | -3,79% | 1,97 | 2,14 | 2,04 | 1,97 | 2,03 | 161 | 484.106 |
| 11/3/2026 | 1,99 | 2,11 | +7,11% | 1,95 | 2,19 | 2,10 | 2,08 | 2,11 | 268 | 1.024.022 |
| 10/3/2026 | 2,08 | 1,97 | -3,90% | 1,96 | 2,08 | 1,99 | 1,96 | 1,97 | 129 | 496.265 |
| 9/3/2026 | 1,90 | 2,05 | +7,89% | 1,88 | 2,13 | 1,99 | 2,01 | 2,05 | 267 | 1.127.556 |
| 6/3/2026 | 1,87 | 1,90 | +0,53% | 1,87 | 2,05 | 1,95 | 1,90 | 1,93 | 146 | 638.670 |
| 5/3/2026 | 1,88 | 1,89 | -1,56% | 1,84 | 1,97 | 1,88 | 1,89 | 1,94 | 222 | 650.173 |
| 4/3/2026 | 1,97 | 1,92 | -2,54% | 1,86 | 2,02 | 1,91 | 1,87 | 1,92 | 319 | 1.385.020 |
| 3/3/2026 | 2,23 | 1,97 | -11,66% | 1,94 | 2,25 | 2,06 | 1,97 | 2,00 | 563 | 1.990.922 |
| 2/3/2026 | 2,35 | 2,23 | -7,08% | 2,20 | 2,37 | 2,24 | 2,21 | 2,24 | 457 | 1.649.655 |
| 27/2/2026 | 2,50 | 2,40 | -2,04% | 2,33 | 2,90 | 2,59 | 2,39 | 2,48 | 825 | 3.646.240 |
| 26/2/2026 | 2,22 | 2,45 | +10,36% | 2,21 | 2,53 | 2,34 | 2,39 | 2,45 | 610 | 3.612.677 |
| 25/2/2026 | 2,43 | 2,22 | -8,26% | 2,19 | 2,45 | 2,27 | 2,21 | 2,22 | 475 | 1.776.568 |
| 24/2/2026 | 2,55 | 2,42 | -4,35% | 2,40 | 2,55 | 2,44 | 2,41 | 2,42 | 314 | 1.258.079 |
| 23/2/2026 | 2,66 | 2,53 | -6,30% | 2,44 | 2,74 | 2,52 | 2,50 | 2,53 | 599 | 2.145.472 |
| 20/2/2026 | 2,98 | 2,70 | -7,53% | 2,67 | 2,98 | 2,75 | 2,70 | 2,73 | 490 | 1.701.805 |
| 19/2/2026 | 3,00 | 2,92 | -1,68% | 2,83 | 3,00 | 2,88 | 2,85 | 2,92 | 304 | 1.176.752 |
| 18/2/2026 | 2,97 | 2,97 | -2,30% | 2,92 | 3,13 | 2,98 | 2,97 | 3,03 | 159 | 629.009 |
| 13/2/2026 | 3,22 | 3,04 | -6,17% | 2,98 | 3,30 | 3,07 | 2,98 | 3,04 | 437 | 2.208.550 |
| 11/2/2026 | 3,41 | 3,24 | -3,86% | 3,22 | 3,43 | 3,28 | 3,24 | 3,29 | 460 | 1.918.343 |
| 10/2/2026 | 3,54 | 3,37 | -6,13% | 3,37 | 3,59 | 3,45 | 3,37 | 3,45 | 495 | 2.037.501 |
| 9/2/2026 | 3,68 | 3,59 | -1,37% | 3,52 | 3,68 | 3,57 | 3,56 | 3,59 | 239 | 997.351 |
| 6/2/2026 | 3,63 | 3,64 | +0,28% | 3,63 | 3,82 | 3,68 | 3,64 | 3,70 | 152 | 712.594 |
| 5/2/2026 | 3,93 | 3,63 | -7,40% | 3,56 | 3,96 | 3,80 | 3,63 | 3,71 | 470 | 2.039.718 |
| 4/2/2026 | 4,00 | 3,92 | -1,26% | 3,92 | 4,02 | 3,95 | 3,92 | 3,99 | 287 | 1.179.680 |
| 3/2/2026 | 4,05 | 3,97 | -2,93% | 3,97 | 4,11 | 4,00 | 3,97 | 4,07 | 381 | 1.698.700 |
| 2/2/2026 | 4,36 | 4,09 | -5,32% | 4,05 | 4,36 | 4,13 | 4,05 | 4,09 | 414 | 2.430.491 |
| 30/1/2026 | 4,40 | 4,32 | -0,92% | 4,31 | 4,48 | 4,36 | 4,32 | 4,40 | 145 | 991.074 |
| 29/1/2026 | 4,76 | 4,36 | -7,63% | 4,30 | 4,76 | 4,44 | 4,36 | 4,44 | 272 | 1.647.854 |
| 28/1/2026 | 4,74 | 4,72 | -1,05% | 4,59 | 4,85 | 4,68 | 4,66 | 4,72 | 262 | 1.682.526 |
| 27/1/2026 | 4,46 | 4,77 | +8,41% | 4,46 | 5,01 | 4,77 | 4,72 | 4,78 | 483 | 2.715.975 |
| 26/1/2026 | 4,23 | 4,40 | +6,28% | 4,23 | 4,70 | 4,50 | 4,40 | 4,50 | 559 | 3.114.474 |
| 23/1/2026 | 4,07 | 4,14 | +0,49% | 4,01 | 4,29 | 4,13 | 4,14 | 4,20 | 205 | 1.407.123 |
| 22/1/2026 | 4,06 | 4,12 | +3,00% | 3,98 | 4,20 | 4,12 | 4,00 | 4,13 | 269 | 1.305.823 |
| 21/1/2026 | 3,91 | 4,00 | +0,76% | 3,91 | 4,07 | 4,01 | 4,00 | 4,05 | 130 | 748.636 |
| 20/1/2026 | 3,97 | 3,97 | -1,24% | 3,93 | 4,08 | 3,95 | 3,93 | 3,97 | 165 | 758.225 |
| 19/1/2026 | 4,03 | 4,02 | -0,25% | 3,90 | 4,12 | 4,00 | 4,02 | 4,09 | 207 | 881.752 |
| 16/1/2026 | 4,19 | 4,03 | -4,05% | 3,99 | 4,28 | 4,06 | 4,02 | 4,10 | 334 | 1.401.706 |
| 15/1/2026 | 4,51 | 4,20 | -6,87% | 4,20 | 4,51 | 4,31 | 4,20 | 4,23 | 387 | 2.096.175 |
| 14/1/2026 | 4,64 | 4,51 | -2,80% | 4,46 | 4,65 | 4,53 | 4,51 | 4,53 | 297 | 1.551.621 |
| 13/1/2026 | 4,76 | 4,64 | -2,73% | 4,56 | 4,78 | 4,66 | 4,61 | 4,64 | 246 | 1.165.165 |
| 12/1/2026 | 4,84 | 4,77 | -3,05% | 4,77 | 4,86 | 4,79 | 4,77 | 4,83 | 195 | 955.346 |
| 9/1/2026 | 4,99 | 4,92 | -1,40% | 4,82 | 5,03 | 4,88 | 4,82 | 4,92 | 217 | 1.022.267 |
| 8/1/2026 | 4,96 | 4,99 | +1,84% | 4,90 | 4,99 | 4,92 | 4,90 | 4,99 | 70 | 575.123 |
| 7/1/2026 | 5,00 | 4,90 | -3,73% | 4,89 | 5,00 | 4,92 | 4,90 | 4,96 | 176 | 757.928 |
| 6/1/2026 | 5,03 | 5,09 | -0,59% | 4,99 | 5,10 | 5,04 | 5,00 | 5,09 | 92 | 718.333 |
| 5/1/2026 | 5,05 | 5,12 | +3,43% | 4,97 | 5,12 | 5,01 | 5,00 | 5,12 | 92 | 775.887 |
| 2/1/2026 | 5,33 | 4,95 | -6,07% | 4,95 | 5,40 | 5,08 | 4,95 | 5,09 | 221 | 1.182.708 |
| 30/12/2025 | 5,20 | 5,27 | +1,54% | 5,18 | 5,46 | 5,34 | 5,27 | 5,41 | 216 | 1.292.455 |
| 29/12/2025 | 5,02 | 5,19 | +0,97% | 5,02 | 5,19 | 5,09 | 5,12 | 5,19 | 96 | 935.709 |
| 26/12/2025 | 5,10 | 5,14 | +1,98% | 5,04 | 5,17 | 5,07 | 5,04 | 5,15 | 135 | 660.749 |
| 23/12/2025 | 5,02 | 5,04 | +2,86% | 4,90 | 5,15 | 5,02 | 5,04 | 5,11 | 111 | 933.875 |
| 22/12/2025 | 5,09 | 4,90 | -2,58% | 4,90 | 5,09 | 4,95 | 4,90 | 4,99 | 95 | 541.061 |
| 19/12/2025 | 5,00 | 5,03 | +0,60% | 4,97 | 5,07 | 5,02 | 4,99 | 5,04 | 105 | 716.638 |
| 18/12/2025 | 4,90 | 5,00 | +1,21% | 4,90 | 5,14 | 5,04 | 5,00 | 5,08 | 133 | 690.995 |
| 17/12/2025 | 5,05 | 4,94 | -1,00% | 4,84 | 5,05 | 4,91 | 4,94 | 5,00 | 167 | 1.038.280 |
| 16/12/2025 | 5,10 | 4,99 | -4,41% | 4,92 | 5,13 | 5,02 | 4,97 | 4,99 | 275 | 1.667.834 |
| 15/12/2025 | 5,45 | 5,22 | -3,15% | 5,05 | 5,49 | 5,16 | 5,10 | 5,23 | 337 | 2.115.420 |
| 12/12/2025 | 5,28 | 5,39 | +4,66% | 5,26 | 5,47 | 5,38 | 5,33 | 5,39 | 398 | 2.476.718 |
| 11/12/2025 | 4,97 | 5,15 | +2,18% | 4,97 | 5,32 | 5,20 | 5,15 | 5,25 | 209 | 1.201.408 |
| 10/12/2025 | 5,15 | 5,04 | -2,33% | 4,98 | 5,15 | 5,06 | 5,04 | 5,09 | 136 | 1.326.843 |
| 9/12/2025 | 5,01 | 5,16 | +1,98% | 4,84 | 5,16 | 5,03 | 5,05 | 5,17 | 234 | 2.674.298 |
| 8/12/2025 | 5,10 | 5,06 | +1,00% | 4,91 | 5,10 | 4,99 | 4,97 | 5,06 | 150 | 875.644 |
| 5/12/2025 | 5,21 | 5,01 | -3,09% | 4,93 | 5,30 | 5,09 | 5,01 | 5,02 | 260 | 1.703.004 |
| 4/12/2025 | 5,11 | 5,17 | +1,17% | 5,05 | 5,23 | 5,16 | 5,17 | 5,21 | 224 | 1.252.398 |
| 3/12/2025 | 5,23 | 5,11 | -0,78% | 5,00 | 5,30 | 5,13 | 5,00 | 5,11 | 327 | 2.385.810 |
| 2/12/2025 | 4,94 | 5,15 | +5,53% | 4,85 | 5,22 | 5,03 | 5,15 | 5,19 | 198 | 1.151.022 |
| 1/12/2025 | 5,04 | 4,88 | -2,20% | 4,82 | 5,22 | 4,96 | 4,88 | 5,00 | 219 | 1.524.418 |
| 28/11/2025 | 4,69 | 4,99 | +6,40% | 4,51 | 5,00 | 4,67 | 4,85 | 4,99 | 302 | 1.495.634 |
| 27/11/2025 | 5,20 | 4,69 | -3,10% | 4,69 | 5,20 | 4,75 | 4,69 | 4,73 | 236 | 1.327.715 |
| 26/11/2025 | 4,99 | 4,84 | -3,20% | 4,83 | 5,30 | 5,02 | 4,84 | 4,96 | 299 | 1.710.799 |
| 25/11/2025 | 5,34 | 5,00 | -3,29% | 4,97 | 5,34 | 5,04 | 5,00 | 5,08 | 252 | 1.586.040 |
| 24/11/2025 | 5,32 | 5,17 | -3,00% | 5,16 | 5,46 | 5,30 | 5,16 | 5,27 | 188 | 1.734.804 |
| 21/11/2025 | 4,83 | 5,33 | +10,35% | 4,83 | 5,54 | 5,27 | 5,26 | 5,33 | 722 | 4.812.590 |
| 19/11/2025 | 5,17 | 4,83 | -7,65% | 4,68 | 5,17 | 4,83 | 4,79 | 4,83 | 494 | 2.768.026 |
| 18/11/2025 | 5,39 | 5,23 | -3,51% | 5,12 | 5,39 | 5,19 | 5,12 | 5,23 | 265 | 1.330.911 |
| 17/11/2025 | 5,40 | 5,42 | +0,37% | 5,26 | 5,46 | 5,33 | 5,32 | 5,42 | 189 | 1.313.765 |
| 14/11/2025 | 5,67 | 5,40 | -6,41% | 5,25 | 5,67 | 5,38 | 5,27 | 5,40 | 467 | 2.640.417 |
| 13/11/2025 | 5,91 | 5,77 | -2,20% | 5,65 | 5,96 | 5,75 | 5,77 | 5,78 | 457 | 2.776.122 |
| 12/11/2025 | 6,12 | 5,90 | -3,28% | 5,87 | 6,12 | 5,96 | 5,90 | 5,92 | 302 | 2.247.669 |
| 11/11/2025 | 6,14 | 6,10 | -2,87% | 6,05 | 6,66 | 6,29 | 6,10 | 6,13 | 404 | 3.544.221 |
| 10/11/2025 | 6,29 | 6,28 | -0,32% | 6,09 | 6,52 | 6,28 | 6,13 | 6,28 | 214 | 1.457.678 |
| 7/11/2025 | 6,10 | 6,30 | +4,48% | 5,89 | 6,31 | 6,11 | 6,25 | 6,30 | 317 | 1.865.793 |
| 6/11/2025 | 6,08 | 6,03 | 0,00% | 5,96 | 6,11 | 6,01 | 6,03 | 6,13 | 138 | 1.446.535 |
| 5/11/2025 | 5,90 | 6,03 | +3,25% | 5,83 | 6,14 | 6,02 | 6,03 | 6,07 | 218 | 1.638.986 |
| 4/11/2025 | 6,01 | 5,84 | -2,18% | 5,84 | 6,04 | 5,92 | 5,84 | 5,90 | 319 | 1.789.349 |
| 3/11/2025 | 6,51 | 5,97 | -7,30% | 5,96 | 6,51 | 6,10 | 5,96 | 6,04 | 486 | 3.154.217 |
| 31/10/2025 | 6,49 | 6,44 | -1,98% | 6,31 | 6,49 | 6,37 | 6,31 | 6,46 | 287 | 2.128.992 |
| 30/10/2025 | 6,60 | 6,57 | -0,76% | 6,51 | 6,70 | 6,61 | 6,51 | 6,57 | 174 | 1.340.739 |
| 29/10/2025 | 6,69 | 6,62 | -2,65% | 6,62 | 6,78 | 6,67 | 6,62 | 6,66 | 127 | 1.120.975 |
| 28/10/2025 | 6,90 | 6,80 | 0,00% | 6,61 | 6,90 | 6,72 | 6,70 | 6,80 | 244 | 2.231.472 |
| 27/10/2025 | 7,35 | 6,80 | -7,10% | 6,73 | 7,40 | 6,92 | 6,80 | 6,86 | 426 | 3.587.884 |
| 24/10/2025 | 6,65 | 7,32 | +10,74% | 6,59 | 7,53 | 7,16 | 7,29 | 7,32 | 755 | 5.002.179 |
| 23/10/2025 | 6,62 | 6,61 | +3,44% | 6,49 | 6,75 | 6,63 | 6,54 | 6,61 | 181 | 2.017.435 |
| 22/10/2025 | 6,70 | 6,39 | -4,34% | 6,26 | 6,70 | 6,37 | 6,37 | 6,39 | 231 | 2.146.124 |
| 21/10/2025 | 6,75 | 6,68 | +0,30% | 6,47 | 6,94 | 6,68 | 6,65 | 6,68 | 374 | 3.274.917 |
| 20/10/2025 | 6,19 | 6,66 | +8,82% | 5,99 | 6,87 | 6,42 | 6,66 | 6,74 | 418 | 3.711.077 |
| 17/10/2025 | 6,20 | 6,12 | -3,92% | 5,89 | 6,44 | 6,16 | 6,12 | 6,18 | 323 | 2.459.273 |
| 16/10/2025 | 6,89 | 6,37 | -4,07% | 6,21 | 6,89 | 6,35 | 6,26 | 6,37 | 383 | 2.649.074 |
| 15/10/2025 | 6,64 | 6,64 | +1,22% | 6,54 | 7,06 | 6,83 | 6,64 | 6,74 | 376 | 2.714.780 |
| 14/10/2025 | 6,86 | 6,56 | -3,10% | 6,50 | 6,86 | 6,59 | 6,56 | 6,67 | 203 | 1.670.160 |
| 13/10/2025 | 6,83 | 6,77 | -2,73% | 6,50 | 7,01 | 6,76 | 6,65 | 6,77 | 445 | 3.160.912 |
| 10/10/2025 | 6,85 | 6,96 | +0,43% | 6,74 | 7,00 | 6,88 | 6,81 | 6,96 | 230 | 1.984.327 |
| 9/10/2025 | 7,20 | 6,93 | -5,07% | 6,86 | 7,34 | 7,00 | 6,93 | 7,02 | 428 | 3.931.776 |
| 8/10/2025 | 7,17 | 7,30 | +1,67% | 7,16 | 7,70 | 7,37 | 7,30 | 7,33 | 393 | 3.444.317 |
| 7/10/2025 | 7,36 | 7,18 | -4,65% | 7,05 | 7,36 | 7,15 | 7,13 | 7,18 | 275 | 2.303.877 |
| 6/10/2025 | 8,05 | 7,53 | -6,81% | 7,39 | 8,20 | 7,65 | 7,50 | 7,53 | 678 | 5.181.248 |
| 3/10/2025 | 8,02 | 8,08 | -2,65% | 7,92 | 8,24 | 8,10 | 8,08 | 8,25 | 208 | 2.138.746 |
| 2/10/2025 | 8,29 | 8,30 | +0,97% | 8,03 | 8,52 | 8,19 | 8,16 | 8,30 | 258 | 2.926.622 |
| 1/10/2025 | 8,19 | 8,22 | +2,49% | 7,97 | 8,59 | 8,21 | 8,22 | 8,38 | 478 | 5.250.919 |
| 30/9/2025 | 8,58 | 8,02 | -8,86% | 7,88 | 8,74 | 8,20 | 8,02 | 8,08 | 1.612 | 15.937.319 |
| 29/9/2025 | 10,27 | 8,80 | -14,06% | 8,66 | 10,46 | 9,44 | 8,80 | 8,85 | 1.113 | 11.224.360 |
| 26/9/2025 | 10,97 | 10,24 | -6,31% | 10,18 | 10,97 | 10,35 | 10,24 | 10,28 | 435 | 4.769.787 |
| 25/9/2025 | 11,42 | 10,93 | -4,87% | 10,73 | 11,50 | 11,13 | 10,79 | 10,93 | 540 | 5.391.472 |
| 24/9/2025 | 11,54 | 11,49 | -0,86% | 11,48 | 11,69 | 11,53 | 11,49 | 11,59 | 273 | 3.384.142 |
| 23/9/2025 | 11,52 | 11,59 | +0,43% | 11,51 | 11,74 | 11,63 | 11,51 | 11,59 | 125 | 1.962.305 |
| 22/9/2025 | 11,72 | 11,54 | -1,37% | 11,54 | 11,82 | 11,66 | 11,54 | 11,64 | 216 | 3.172.392 |
| 19/9/2025 | 11,72 | 11,70 | -1,85% | 11,69 | 11,87 | 11,75 | 11,70 | 11,79 | 182 | 2.550.165 |
| 18/9/2025 | 12,22 | 11,92 | -2,45% | 11,75 | 12,22 | 11,87 | 11,78 | 11,93 | 381 | 5.117.303 |
| 17/9/2025 | 11,92 | 12,22 | +1,58% | 11,70 | 12,28 | 11,99 | 12,15 | 12,24 | 561 | 9.635.087 |
| 16/9/2025 | 11,88 | 12,03 | +0,17% | 11,83 | 12,70 | 12,06 | 11,83 | 12,03 | 286 | 5.032.807 |
| 15/9/2025 | 12,02 | 12,01 | -0,25% | 11,91 | 12,11 | 11,97 | 11,92 | 12,01 | 149 | 2.006.217 |
| 12/9/2025 | 11,94 | 12,04 | +2,03% | 11,85 | 12,09 | 11,95 | 11,92 | 12,04 | 236 | 2.221.094 |
| 11/9/2025 | 11,80 | 11,80 | -0,25% | 11,80 | 12,18 | 11,96 | 11,80 | 12,00 | 296 | 3.352.274 |
| 10/9/2025 | 11,93 | 11,83 | -0,92% | 11,78 | 12,24 | 11,92 | 11,83 | 11,95 | 330 | 3.585.297 |
| 9/9/2025 | 12,12 | 11,94 | -1,16% | 11,87 | 12,13 | 11,96 | 11,93 | 11,94 | 358 | 4.166.400 |
| 8/9/2025 | 12,68 | 12,08 | -5,25% | 12,04 | 12,73 | 12,22 | 12,08 | 12,13 | 598 | 7.460.484 |
| 5/9/2025 | 12,28 | 12,75 | +4,34% | 12,28 | 13,75 | 13,04 | 12,75 | 13,00 | 546 | 10.680.303 |
| 4/9/2025 | 12,38 | 12,22 | -0,24% | 12,18 | 12,39 | 12,26 | 12,22 | 12,27 | 232 | 3.060.944 |
| 3/9/2025 | 12,64 | 12,25 | -3,69% | 12,25 | 12,66 | 12,38 | 12,25 | 12,29 | 410 | 5.361.167 |
| 2/9/2025 | 13,08 | 12,72 | -1,85% | 12,68 | 13,08 | 12,76 | 12,72 | 12,78 | 415 | 5.318.984 |
| 1/9/2025 | 13,41 | 12,96 | -3,28% | 12,93 | 13,43 | 13,06 | 12,94 | 13,05 | 582 | 6.909.204 |
| 29/8/2025 | 13,40 | 13,40 | +1,28% | 13,17 | 13,54 | 13,36 | 13,38 | 13,40 | 201 | 4.657.149 |
| 28/8/2025 | 13,29 | 13,23 | 0,00% | 13,23 | 13,71 | 13,42 | 13,23 | 13,40 | 254 | 4.821.947 |
| 27/8/2025 | 13,64 | 13,23 | -2,00% | 12,95 | 13,64 | 13,22 | 13,23 | 13,32 | 484 | 6.561.146 |
| 26/8/2025 | 13,78 | 13,50 | -0,88% | 13,44 | 13,82 | 13,58 | 13,48 | 13,71 | 135 | 2.932.090 |
| 25/8/2025 | 13,65 | 13,62 | -1,09% | 13,58 | 13,91 | 13,75 | 13,61 | 13,84 | 143 | 3.403.501 |
| 22/8/2025 | 13,00 | 13,77 | +6,50% | 12,94 | 13,95 | 13,31 | 13,71 | 13,77 | 390 | 9.940.443 |
| 21/8/2025 | 12,94 | 12,93 | -2,05% | 12,72 | 13,43 | 13,06 | 12,93 | 13,00 | 244 | 4.353.783 |
| 20/8/2025 | 13,51 | 13,20 | -1,27% | 12,98 | 13,54 | 13,16 | 13,10 | 13,20 | 290 | 4.288.887 |
| 19/8/2025 | 13,82 | 13,37 | -3,81% | 13,37 | 13,82 | 13,55 | 13,37 | 13,55 | 195 | 3.717.310 |
| 18/8/2025 | 13,80 | 13,90 | +0,36% | 13,75 | 13,97 | 13,86 | 13,84 | 13,90 | 150 | 3.628.309 |
| 15/8/2025 | 14,48 | 13,85 | -5,14% | 13,85 | 14,68 | 14,16 | 13,85 | 14,13 | 347 | 5.632.118 |
| 14/8/2025 | 14,70 | 14,60 | -1,95% | 14,40 | 14,89 | 14,59 | 14,43 | 14,60 | 218 | 4.639.926 |
| 13/8/2025 | 14,94 | 14,89 | -0,47% | 14,52 | 14,99 | 14,72 | 14,80 | 14,89 | 243 | 5.353.248 |
| 12/8/2025 | 15,75 | 14,96 | -3,73% | 14,88 | 16,00 | 15,13 | 14,94 | 14,96 | 575 | 10.186.168 |
| 11/8/2025 | 15,80 | 15,54 | -1,40% | 15,20 | 15,90 | 15,56 | 15,31 | 15,54 | 197 | 4.928.521 |
| 8/8/2025 | 17,14 | 15,76 | -7,84% | 15,55 | 17,47 | 16,09 | 15,69 | 15,76 | 511 | 12.055.115 |
| 7/8/2025 | 15,18 | 17,10 | +11,84% | 15,17 | 17,93 | 16,97 | 17,10 | 17,16 | 1.205 | 25.712.548 |
| 6/8/2025 | 14,93 | 15,29 | +2,27% | 14,93 | 15,55 | 15,30 | 15,29 | 15,35 | 177 | 4.054.196 |
| 5/8/2025 | 15,12 | 14,95 | -0,99% | 14,95 | 15,44 | 15,15 | 14,95 | 15,14 | 182 | 4.550.904 |
| 4/8/2025 | 15,06 | 15,10 | -2,27% | 14,75 | 15,43 | 15,10 | 15,10 | 15,20 | 251 | 5.688.360 |
| 1/8/2025 | 15,05 | 15,45 | +2,18% | 14,98 | 15,83 | 15,37 | 15,14 | 15,45 | 289 | 7.484.976 |
| 31/7/2025 | 15,45 | 15,12 | -3,08% | 15,05 | 15,80 | 15,34 | 15,12 | 15,20 | 450 | 7.830.152 |
| 30/7/2025 | 15,81 | 15,60 | -1,33% | 15,46 | 16,07 | 15,70 | 15,58 | 15,60 | 186 | 3.800.660 |
| 29/7/2025 | 15,86 | 15,81 | -1,19% | 15,26 | 16,46 | 15,74 | 15,81 | 16,16 | 538 | 11.139.967 |
| 28/7/2025 | 16,20 | 16,00 | -1,60% | 15,82 | 16,37 | 16,00 | 15,90 | 16,00 | 328 | 6.359.895 |
| 25/7/2025 | 16,30 | 16,26 | +0,18% | 16,20 | 16,56 | 16,29 | 16,25 | 16,29 | 182 | 3.834.992 |
| 24/7/2025 | 16,99 | 16,23 | -4,53% | 16,18 | 17,08 | 16,57 | 16,23 | 16,43 | 473 | 7.577.855 |
| 23/7/2025 | 17,62 | 17,00 | -5,61% | 16,89 | 17,97 | 17,18 | 16,92 | 17,00 | 676 | 11.185.979 |
| 22/7/2025 | 16,80 | 18,01 | +6,95% | 16,80 | 19,28 | 18,35 | 17,60 | 18,01 | 1.372 | 18.946.838 |
| 21/7/2025 | 17,84 | 16,84 | -5,66% | 16,84 | 17,91 | 17,24 | 16,84 | 17,00 | 598 | 10.241.504 |
| 18/7/2025 | 18,02 | 17,85 | -0,78% | 17,85 | 18,39 | 18,05 | 17,84 | 17,95 | 228 | 5.019.993 |
| 17/7/2025 | 18,21 | 17,99 | -2,65% | 17,90 | 18,60 | 18,11 | 17,99 | 18,14 | 270 | 5.937.426 |
| 16/7/2025 | 17,94 | 18,48 | +3,65% | 17,60 | 18,68 | 18,04 | 18,20 | 18,48 | 366 | 7.617.503 |
| 15/7/2025 | 18,49 | 17,83 | -3,98% | 17,75 | 18,68 | 18,20 | 17,80 | 17,83 | 590 | 9.007.045 |
| 14/7/2025 | 19,85 | 18,57 | -4,33% | 18,42 | 19,92 | 18,81 | 18,57 | 18,69 | 517 | 10.302.352 |
| 11/7/2025 | 18,38 | 19,41 | +5,20% | 18,29 | 19,76 | 19,18 | 19,41 | 19,55 | 600 | 8.925.752 |
| 10/7/2025 | 17,55 | 18,45 | +3,65% | 17,53 | 18,90 | 18,28 | 18,45 | 18,56 | 534 | 10.697.364 |
| 9/7/2025 | 17,78 | 17,80 | -0,34% | 17,67 | 18,23 | 17,91 | 17,65 | 17,81 | 245 | 4.193.022 |
| 8/7/2025 | 17,85 | 17,86 | -1,65% | 17,85 | 18,28 | 18,06 | 17,88 | 17,94 | 428 | 7.820.128 |
| 7/7/2025 | 19,12 | 18,16 | -5,42% | 18,08 | 19,26 | 18,39 | 18,16 | 18,17 | 1.017 | 15.826.809 |
| 4/7/2025 | 19,98 | 19,20 | -3,76% | 19,13 | 19,98 | 19,48 | 19,20 | 19,28 | 705 | 13.645.079 |
| 3/7/2025 | 20,01 | 19,95 | -1,14% | 19,80 | 20,25 | 20,00 | 19,88 | 19,95 | 1.773 | 16.014.234 |
| 2/7/2025 | 20,90 | 20,18 | -2,98% | 20,15 | 20,95 | 20,48 | 20,18 | 20,28 | 281 | 8.843.475 |
| 1/7/2025 | 20,60 | 20,80 | +0,48% | 20,58 | 21,38 | 20,99 | 20,80 | 20,84 | 239 | 9.726.690 |
| 30/6/2025 | 20,05 | 20,70 | +2,58% | 20,05 | 21,02 | 20,56 | 20,70 | 20,92 | 290 | 8.715.466 |
| 27/6/2025 | 20,12 | 20,18 | -0,49% | 20,10 | 20,85 | 20,45 | 20,18 | 20,44 | 1.132 | 12.287.941 |
| 26/6/2025 | 20,35 | 20,28 | -0,59% | 20,21 | 20,91 | 20,51 | 20,28 | 20,44 | 412 | 7.249.911 |
| 25/6/2025 | 21,44 | 20,40 | -6,12% | 20,32 | 21,72 | 20,81 | 20,36 | 20,40 | 712 | 13.268.688 |
| 24/6/2025 | 22,59 | 21,73 | -5,52% | 21,65 | 23,02 | 22,28 | 21,73 | 21,83 | 465 | 16.468.120 |
| 23/6/2025 | 23,73 | 23,00 | -6,81% | 22,62 | 23,73 | 22,97 | 22,72 | 22,90 | 387 | 14.355.077 |
| 20/6/2025 | 24,60 | 24,68 | -1,63% | 23,53 | 24,68 | 24,01 | 23,89 | 24,68 | 790 | 24.593.706 |
| 18/6/2025 | 21,73 | 25,09 | +11,66% | 21,60 | 25,68 | 23,25 | 24,87 | 25,09 | 934 | 47.129.500 |
| 17/6/2025 | 22,47 | 22,47 | -0,18% | 19,66 | 22,58 | 21,17 | 21,98 | 22,47 | 1.941 | 81.570.117 |
| 16/6/2025 | 23,99 | 22,51 | +1658,59% | 22,50 | 24,79 | 22,93 | 22,51 | 22,56 | 1.217 | 30.252.507 |
| 13/6/2025 | 1,24 | 1,28 | 0,00% | 1,23 | 1,35 | 1,26 | 1,25 | 1,28 | 283 | 674.366 |
| 12/6/2025 | 1,27 | 1,28 | +2,40% | 1,24 | 1,30 | 1,27 | 1,25 | 1,28 | 213 | 395.254 |
| 11/6/2025 | 1,29 | 1,25 | -5,30% | 1,24 | 1,31 | 1,26 | 1,25 | 1,26 | 284 | 521.075 |
| 10/6/2025 | 1,22 | 1,32 | +9,09% | 1,21 | 1,43 | 1,32 | 1,31 | 1,32 | 588 | 1.427.896 |
| 9/6/2025 | 1,24 | 1,21 | 0,00% | 1,18 | 1,24 | 1,20 | 1,18 | 1,21 | 448 | 1.029.657 |
| 6/6/2025 | 1,22 | 1,21 | 0,00% | 1,21 | 1,24 | 1,22 | 1,21 | 1,24 | 158 | 303.197 |
| 5/6/2025 | 1,23 | 1,21 | -0,82% | 1,21 | 1,25 | 1,22 | 1,21 | 1,22 | 180 | 303.095 |
| 4/6/2025 | 1,26 | 1,22 | -1,61% | 1,22 | 1,28 | 1,24 | 1,22 | 1,25 | 205 | 421.441 |