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.
HAPV3 - HAPVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,41 | 9,24 | -3,55% | 9,21 | 9,59 | 9,35 | 9,23 | 9,24 | 15.723 | 7.063.508.300 |
| 11/3/2026 | 9,41 | 9,58 | +0,63% | 9,38 | 9,61 | 9,49 | 9,57 | 9,58 | 10.754 | 5.828.872.800 |
| 10/3/2026 | 9,53 | 9,52 | +1,06% | 9,35 | 9,76 | 9,56 | 9,52 | 9,53 | 9.450 | 6.438.784.600 |
| 9/3/2026 | 9,51 | 9,42 | -1,67% | 9,30 | 9,57 | 9,43 | 9,42 | 9,43 | 12.690 | 7.156.081.400 |
| 6/3/2026 | 9,52 | 9,58 | -0,21% | 9,45 | 9,90 | 9,64 | 9,56 | 9,58 | 14.457 | 7.402.467.700 |
| 5/3/2026 | 10,01 | 9,60 | -3,61% | 9,60 | 10,03 | 9,80 | 9,59 | 9,64 | 15.565 | 10.973.852.500 |
| 4/3/2026 | 10,18 | 9,96 | -0,50% | 9,95 | 10,36 | 10,10 | 9,96 | 10,00 | 15.944 | 12.850.209.600 |
| 3/3/2026 | 10,07 | 10,01 | -3,38% | 9,85 | 10,31 | 10,00 | 10,01 | 10,08 | 24.347 | 15.977.187.900 |
| 2/3/2026 | 10,36 | 10,36 | -1,24% | 10,20 | 10,42 | 10,31 | 10,36 | 10,37 | 12.031 | 8.570.806.600 |
| 27/2/2026 | 10,69 | 10,49 | -2,42% | 10,43 | 11,12 | 10,67 | 10,49 | 10,50 | 17.970 | 11.093.994.000 |
| 26/2/2026 | 10,30 | 10,75 | +4,78% | 10,30 | 11,18 | 10,84 | 10,74 | 10,78 | 26.869 | 17.074.943.200 |
| 25/2/2026 | 10,52 | 10,26 | -2,19% | 10,09 | 10,58 | 10,28 | 10,25 | 10,26 | 10.749 | 7.779.063.500 |
| 24/2/2026 | 10,13 | 10,49 | +5,22% | 10,08 | 10,49 | 10,30 | 10,46 | 10,49 | 15.040 | 11.365.641.600 |
| 23/2/2026 | 10,45 | 9,97 | -5,05% | 9,97 | 10,47 | 10,12 | 9,97 | 9,98 | 15.654 | 11.554.283.500 |
| 20/2/2026 | 10,70 | 10,50 | -2,69% | 10,36 | 11,04 | 10,55 | 10,49 | 10,50 | 16.019 | 15.097.281.100 |
| 19/2/2026 | 10,15 | 10,79 | +6,62% | 10,15 | 11,05 | 10,60 | 10,78 | 10,79 | 34.186 | 17.304.784.500 |
| 18/2/2026 | 10,48 | 10,12 | -2,69% | 10,06 | 10,50 | 10,19 | 10,11 | 10,12 | 16.114 | 12.455.023.000 |
| 13/2/2026 | 10,62 | 10,40 | -7,06% | 10,40 | 10,71 | 10,52 | 10,40 | 10,42 | 20.937 | 17.041.295.800 |
| 11/2/2026 | 11,42 | 11,19 | -1,24% | 11,19 | 11,55 | 11,35 | 11,18 | 11,19 | 16.194 | 10.503.280.800 |
| 10/2/2026 | 11,47 | 11,33 | -1,05% | 11,31 | 11,74 | 11,47 | 11,33 | 11,35 | 9.786 | 7.433.134.400 |
| 9/2/2026 | 11,87 | 11,45 | -2,72% | 11,36 | 12,03 | 11,53 | 11,45 | 11,46 | 20.103 | 12.323.477.600 |
| 6/2/2026 | 11,94 | 11,77 | -2,32% | 11,69 | 11,99 | 11,86 | 11,77 | 11,79 | 20.320 | 15.013.283.300 |
| 5/2/2026 | 12,48 | 12,05 | -3,29% | 12,05 | 12,50 | 12,25 | 12,05 | 12,07 | 17.532 | 9.694.144.400 |
| 4/2/2026 | 12,78 | 12,46 | -2,66% | 12,26 | 12,82 | 12,45 | 12,45 | 12,46 | 18.082 | 11.773.027.700 |
| 3/2/2026 | 12,88 | 12,80 | +0,47% | 12,80 | 13,26 | 12,99 | 12,80 | 12,84 | 11.717 | 9.968.132.200 |
| 2/2/2026 | 13,08 | 12,74 | -2,00% | 12,70 | 13,08 | 12,80 | 12,73 | 12,74 | 18.935 | 11.645.088.200 |
| 30/1/2026 | 13,39 | 13,00 | -3,20% | 12,86 | 13,50 | 13,07 | 13,00 | 13,04 | 16.838 | 13.158.976.100 |
| 29/1/2026 | 13,81 | 13,43 | -2,33% | 13,18 | 13,91 | 13,53 | 13,43 | 13,46 | 13.029 | 14.569.345.900 |
| 28/1/2026 | 14,00 | 13,75 | -0,87% | 13,46 | 14,10 | 13,75 | 13,75 | 13,76 | 17.680 | 12.530.544.900 |
| 27/1/2026 | 13,76 | 13,87 | +2,06% | 13,67 | 14,09 | 13,88 | 13,86 | 13,87 | 25.256 | 14.628.794.100 |
| 26/1/2026 | 13,86 | 13,59 | -1,09% | 13,30 | 13,97 | 13,49 | 13,58 | 13,63 | 12.614 | 9.519.206.200 |
| 23/1/2026 | 13,83 | 13,74 | -0,36% | 13,40 | 13,98 | 13,64 | 13,72 | 13,75 | 19.243 | 14.989.465.600 |
| 22/1/2026 | 13,95 | 13,79 | -0,65% | 13,79 | 14,58 | 14,20 | 13,78 | 13,79 | 21.397 | 12.112.722.800 |
| 21/1/2026 | 13,45 | 13,88 | +4,91% | 13,36 | 13,97 | 13,72 | 13,88 | 13,89 | 10.706 | 9.075.070.900 |
| 20/1/2026 | 13,39 | 13,23 | -1,93% | 13,20 | 13,73 | 13,42 | 13,22 | 13,24 | 9.482 | 6.635.487.800 |
| 19/1/2026 | 13,00 | 13,49 | +3,85% | 12,85 | 13,66 | 13,32 | 13,48 | 13,49 | 10.501 | 7.362.975.400 |
| 16/1/2026 | 13,25 | 12,99 | -1,96% | 12,93 | 13,45 | 13,12 | 12,99 | 13,00 | 13.268 | 10.614.685.500 |
| 15/1/2026 | 13,89 | 13,25 | -4,61% | 13,15 | 14,03 | 13,45 | 13,22 | 13,26 | 15.459 | 14.582.605.300 |
| 14/1/2026 | 14,14 | 13,89 | -0,64% | 13,60 | 14,34 | 13,92 | 13,89 | 13,90 | 14.184 | 12.111.231.700 |
| 13/1/2026 | 15,27 | 13,98 | -8,39% | 13,80 | 15,27 | 14,17 | 13,98 | 13,99 | 34.205 | 28.106.385.400 |
| 12/1/2026 | 15,26 | 15,26 | +0,07% | 15,08 | 15,46 | 15,28 | 15,22 | 15,26 | 8.992 | 5.266.159.300 |
| 9/1/2026 | 15,42 | 15,25 | -0,78% | 15,23 | 15,96 | 15,53 | 15,25 | 15,30 | 15.650 | 9.407.960.700 |
| 8/1/2026 | 16,15 | 15,37 | -4,77% | 15,29 | 16,28 | 15,68 | 15,36 | 15,38 | 13.862 | 15.578.605.000 |
| 7/1/2026 | 16,49 | 16,14 | -2,12% | 16,05 | 16,63 | 16,22 | 16,13 | 16,18 | 10.456 | 6.063.942.900 |
| 6/1/2026 | 15,17 | 16,49 | +8,70% | 15,17 | 16,68 | 16,25 | 16,47 | 16,49 | 19.505 | 16.337.403.600 |
| 5/1/2026 | 14,53 | 15,17 | +4,19% | 14,28 | 15,25 | 15,01 | 15,16 | 15,18 | 12.572 | 8.587.388.500 |
| 2/1/2026 | 14,76 | 14,56 | -1,15% | 14,36 | 14,88 | 14,54 | 14,50 | 14,56 | 10.622 | 10.179.679.300 |
| 30/12/2025 | 14,89 | 14,73 | -0,14% | 14,55 | 15,00 | 14,77 | 14,73 | 14,74 | 9.525 | 7.964.833.800 |
| 29/12/2025 | 14,62 | 14,75 | +1,37% | 14,49 | 14,94 | 14,76 | 14,74 | 14,75 | 10.086 | 5.760.679.600 |
| 26/12/2025 | 14,10 | 14,55 | +2,83% | 14,02 | 14,55 | 14,30 | 14,55 | 14,56 | 8.739 | 8.594.209.200 |
| 23/12/2025 | 14,14 | 14,15 | +0,64% | 13,83 | 14,58 | 14,14 | 14,14 | 14,15 | 19.099 | 15.259.314.300 |
| 22/12/2025 | 14,25 | 14,06 | -1,40% | 14,06 | 14,52 | 14,20 | 14,05 | 14,11 | 15.551 | 8.328.552.400 |
| 19/12/2025 | 14,25 | 14,26 | +0,21% | 14,11 | 14,53 | 14,27 | 14,25 | 14,27 | 18.963 | 10.415.956.800 |
| 18/12/2025 | 14,54 | 14,23 | -1,93% | 14,16 | 14,55 | 14,30 | 14,21 | 14,24 | 11.542 | 6.842.979.400 |
| 17/12/2025 | 14,50 | 14,51 | +0,28% | 14,23 | 14,55 | 14,40 | 14,50 | 14,52 | 15.246 | 12.499.740.500 |
| 16/12/2025 | 15,11 | 14,47 | -5,36% | 14,31 | 15,20 | 14,69 | 14,47 | 14,49 | 14.734 | 9.739.286.700 |
| 15/12/2025 | 14,81 | 15,29 | +4,01% | 14,81 | 15,48 | 15,27 | 15,27 | 15,30 | 15.928 | 10.597.905.900 |
| 12/12/2025 | 14,00 | 14,70 | +5,45% | 13,93 | 14,95 | 14,47 | 14,65 | 14,70 | 21.203 | 17.239.591.100 |
| 11/12/2025 | 13,39 | 13,94 | +3,41% | 13,37 | 14,43 | 13,98 | 13,94 | 13,97 | 18.995 | 15.694.601.400 |
| 10/12/2025 | 13,56 | 13,48 | -0,22% | 13,37 | 13,78 | 13,55 | 13,48 | 13,49 | 13.591 | 9.298.600.300 |
| 9/12/2025 | 13,45 | 13,51 | -0,66% | 12,77 | 13,82 | 13,37 | 13,51 | 13,52 | 26.502 | 26.918.757.900 |
| 8/12/2025 | 14,79 | 13,60 | -6,01% | 13,60 | 14,79 | 13,95 | 13,60 | 13,62 | 16.208 | 12.331.053.300 |
| 5/12/2025 | 15,61 | 14,47 | -6,95% | 14,28 | 15,61 | 14,92 | 14,46 | 14,50 | 27.946 | 24.439.332.300 |
| 4/12/2025 | 14,75 | 15,55 | +6,22% | 14,71 | 15,55 | 15,26 | 15,51 | 15,57 | 21.632 | 14.725.012.700 |
| 3/12/2025 | 14,70 | 14,64 | +0,27% | 14,40 | 14,79 | 14,56 | 14,62 | 14,64 | 12.552 | 9.644.606.400 |
| 2/12/2025 | 14,16 | 14,60 | +3,84% | 14,01 | 14,76 | 14,37 | 14,60 | 14,65 | 21.976 | 19.829.443.400 |
| 1/12/2025 | 14,12 | 14,06 | -0,28% | 13,86 | 14,41 | 14,09 | 14,05 | 14,06 | 18.542 | 16.564.756.200 |
| 28/11/2025 | 15,06 | 14,10 | -6,00% | 14,09 | 15,10 | 14,48 | 14,09 | 14,10 | 25.445 | 20.452.628.800 |
| 27/11/2025 | 15,96 | 15,00 | -5,30% | 15,00 | 16,03 | 15,35 | 14,99 | 15,00 | 21.575 | 21.119.674.300 |
| 26/11/2025 | 17,15 | 15,84 | -7,15% | 15,84 | 17,24 | 16,49 | 15,84 | 15,87 | 25.100 | 27.797.279.600 |
| 25/11/2025 | 17,21 | 17,06 | -0,41% | 17,00 | 17,38 | 17,20 | 17,06 | 17,10 | 15.267 | 10.873.368.800 |
| 24/11/2025 | 17,42 | 17,13 | -1,66% | 17,03 | 17,77 | 17,35 | 17,12 | 17,13 | 16.388 | 10.501.024.200 |
| 21/11/2025 | 17,30 | 17,42 | +0,46% | 16,90 | 17,80 | 17,32 | 17,40 | 17,42 | 21.443 | 15.064.045.900 |
| 19/11/2025 | 17,06 | 17,34 | +2,00% | 17,03 | 17,46 | 17,29 | 17,28 | 17,34 | 28.364 | 19.814.038.600 |
| 18/11/2025 | 17,90 | 17,00 | -5,56% | 17,00 | 17,90 | 17,29 | 17,00 | 17,01 | 27.158 | 22.776.435.700 |
| 17/11/2025 | 18,03 | 18,00 | +1,18% | 17,74 | 19,07 | 18,47 | 17,99 | 18,00 | 39.819 | 33.176.965.300 |
| 14/11/2025 | 20,00 | 17,79 | -5,82% | 17,59 | 20,00 | 18,43 | 17,79 | 17,80 | 60.128 | 103.196.052.900 |
| 13/11/2025 | 22,50 | 18,89 | -42,21% | 16,75 | 22,50 | 19,04 | 18,86 | 18,89 | 9.546 | 235.421.174.700 |
| 12/11/2025 | 31,58 | 32,69 | +3,51% | 30,84 | 32,77 | 31,93 | 32,55 | 32,69 | 23.488 | 31.039.401.000 |
| 11/11/2025 | 31,36 | 31,58 | +0,70% | 31,18 | 31,83 | 31,53 | 31,57 | 31,58 | 19.235 | 25.373.811.000 |
| 10/11/2025 | 31,32 | 31,36 | +0,93% | 30,92 | 31,42 | 31,17 | 31,30 | 31,36 | 11.894 | 10.501.313.200 |
| 7/11/2025 | 31,28 | 31,07 | -0,92% | 30,63 | 31,65 | 30,97 | 31,07 | 31,10 | 10.060 | 12.266.697.700 |
| 6/11/2025 | 31,57 | 31,36 | -0,76% | 30,65 | 31,57 | 31,13 | 31,35 | 31,55 | 9.966 | 8.328.877.100 |
| 5/11/2025 | 30,85 | 31,60 | +3,44% | 30,34 | 31,68 | 30,95 | 31,49 | 31,60 | 16.264 | 20.221.349.900 |
| 4/11/2025 | 30,20 | 30,55 | +0,49% | 30,10 | 30,80 | 30,48 | 30,44 | 30,55 | 13.319 | 12.662.353.900 |
| 3/11/2025 | 31,43 | 30,40 | -2,81% | 30,20 | 31,69 | 30,65 | 30,40 | 30,42 | 13.682 | 16.820.789.500 |
| 31/10/2025 | 31,87 | 31,28 | -0,92% | 31,25 | 31,87 | 31,43 | 31,27 | 31,29 | 15.645 | 24.832.425.600 |
| 30/10/2025 | 31,51 | 31,57 | -0,09% | 31,25 | 32,18 | 31,76 | 31,51 | 31,58 | 12.992 | 14.224.723.400 |
| 29/10/2025 | 32,42 | 31,60 | -1,62% | 31,60 | 32,67 | 31,95 | 31,59 | 31,64 | 13.412 | 14.156.732.200 |
| 28/10/2025 | 32,28 | 32,12 | -0,83% | 31,92 | 32,79 | 32,31 | 32,10 | 32,27 | 8.062 | 6.837.751.000 |
| 27/10/2025 | 33,00 | 32,39 | -0,12% | 32,29 | 33,00 | 32,48 | 32,39 | 32,44 | 6.600 | 5.833.901.100 |
| 24/10/2025 | 32,41 | 32,43 | +0,62% | 32,09 | 32,86 | 32,39 | 32,35 | 32,45 | 8.732 | 8.713.936.500 |
| 23/10/2025 | 32,52 | 32,23 | -0,40% | 31,84 | 32,71 | 32,09 | 32,14 | 32,24 | 7.566 | 8.694.368.600 |
| 22/10/2025 | 32,75 | 32,36 | -0,83% | 32,03 | 32,75 | 32,35 | 32,34 | 32,41 | 7.958 | 6.293.341.400 |
| 21/10/2025 | 32,97 | 32,63 | -1,24% | 32,46 | 33,05 | 32,65 | 32,56 | 32,64 | 7.653 | 6.115.404.900 |
| 20/10/2025 | 32,90 | 33,04 | +0,43% | 32,76 | 33,51 | 33,19 | 32,92 | 33,04 | 9.011 | 9.187.982.000 |
| 17/10/2025 | 32,39 | 32,90 | +0,86% | 32,11 | 33,27 | 32,92 | 32,89 | 32,97 | 9.314 | 10.784.773.900 |
| 16/10/2025 | 33,16 | 32,62 | -2,34% | 32,57 | 33,33 | 32,93 | 32,62 | 32,69 | 9.833 | 10.989.960.600 |
| 15/10/2025 | 33,19 | 33,40 | +1,33% | 32,90 | 33,62 | 33,20 | 33,36 | 33,40 | 12.892 | 13.561.750.300 |
| 14/10/2025 | 33,68 | 32,96 | -2,37% | 32,74 | 33,76 | 33,09 | 32,92 | 32,96 | 13.171 | 12.979.874.400 |
| 13/10/2025 | 34,01 | 33,76 | +0,15% | 33,64 | 34,52 | 33,94 | 33,76 | 33,85 | 9.473 | 12.650.006.500 |
| 10/10/2025 | 35,88 | 33,71 | -6,02% | 33,57 | 36,03 | 34,24 | 33,70 | 33,74 | 19.908 | 38.619.340.800 |
| 9/10/2025 | 36,27 | 35,87 | -0,72% | 35,70 | 36,53 | 35,95 | 35,87 | 35,88 | 6.757 | 5.945.378.000 |
| 8/10/2025 | 35,49 | 36,13 | +2,26% | 35,21 | 36,42 | 36,00 | 36,11 | 36,13 | 10.465 | 14.244.982.700 |
| 7/10/2025 | 35,77 | 35,33 | -1,86% | 34,70 | 35,77 | 35,13 | 35,25 | 35,35 | 12.881 | 12.450.859.900 |
| 6/10/2025 | 35,88 | 36,00 | +0,39% | 35,85 | 36,52 | 36,07 | 36,00 | 36,05 | 11.783 | 11.043.671.200 |
| 3/10/2025 | 35,56 | 35,86 | +0,87% | 35,36 | 36,16 | 35,78 | 35,85 | 35,87 | 9.534 | 9.508.931.300 |
| 2/10/2025 | 35,60 | 35,55 | +0,20% | 34,78 | 35,82 | 35,25 | 35,52 | 35,55 | 14.465 | 13.964.522.700 |
| 1/10/2025 | 35,91 | 35,48 | -1,03% | 35,37 | 36,07 | 35,59 | 35,48 | 35,50 | 9.713 | 7.736.540.900 |
| 30/9/2025 | 36,74 | 35,85 | -1,38% | 35,78 | 36,84 | 36,05 | 35,83 | 35,85 | 10.229 | 12.959.595.700 |
| 29/9/2025 | 37,19 | 36,35 | -0,66% | 36,20 | 37,89 | 36,57 | 36,33 | 36,35 | 9.828 | 10.390.782.300 |
| 26/9/2025 | 37,29 | 36,59 | -1,13% | 36,47 | 37,29 | 36,69 | 36,55 | 36,59 | 8.472 | 10.265.340.800 |
| 25/9/2025 | 37,23 | 37,01 | -0,78% | 36,60 | 37,23 | 36,86 | 37,01 | 37,03 | 11.357 | 11.594.405.500 |
| 24/9/2025 | 38,01 | 37,30 | -1,97% | 37,18 | 38,17 | 37,39 | 37,30 | 37,32 | 9.034 | 11.626.426.100 |
| 23/9/2025 | 37,42 | 38,05 | +1,30% | 37,22 | 38,28 | 37,91 | 38,03 | 38,16 | 8.072 | 9.469.392.600 |
| 22/9/2025 | 38,12 | 37,56 | -1,62% | 37,06 | 38,12 | 37,42 | 37,55 | 37,56 | 10.057 | 13.324.000.400 |
| 19/9/2025 | 39,04 | 38,18 | -1,60% | 38,18 | 39,54 | 38,49 | 38,18 | 38,49 | 11.524 | 22.309.039.600 |
| 18/9/2025 | 38,65 | 38,80 | +0,41% | 37,95 | 38,94 | 38,42 | 38,80 | 38,81 | 14.351 | 25.344.667.300 |
| 17/9/2025 | 38,14 | 38,64 | +1,31% | 37,55 | 39,05 | 38,41 | 38,63 | 38,64 | 14.940 | 21.544.557.700 |
| 16/9/2025 | 39,52 | 38,14 | -3,03% | 38,05 | 39,88 | 38,66 | 38,14 | 38,22 | 18.061 | 37.946.285.400 |
| 15/9/2025 | 39,45 | 39,33 | 0,00% | 39,03 | 39,79 | 39,40 | 39,31 | 39,33 | 11.426 | 12.349.451.700 |
| 12/9/2025 | 39,46 | 39,33 | -1,03% | 38,89 | 39,69 | 39,34 | 39,29 | 39,33 | 9.840 | 8.413.410.800 |
| 11/9/2025 | 40,09 | 39,74 | -0,65% | 39,45 | 40,62 | 39,93 | 39,74 | 39,76 | 10.582 | 12.775.693.800 |
| 10/9/2025 | 40,00 | 40,00 | +0,91% | 39,46 | 40,27 | 39,95 | 39,98 | 40,04 | 11.366 | 13.670.012.500 |
| 9/9/2025 | 40,52 | 39,64 | -2,00% | 39,41 | 40,57 | 39,67 | 39,64 | 39,65 | 13.994 | 15.694.310.100 |
| 8/9/2025 | 41,29 | 40,45 | -2,25% | 39,90 | 41,70 | 40,35 | 40,42 | 40,45 | 15.073 | 14.543.750.900 |
| 5/9/2025 | 41,50 | 41,38 | +0,22% | 41,32 | 42,66 | 41,73 | 41,38 | 41,45 | 18.972 | 24.234.836.200 |
| 4/9/2025 | 40,90 | 41,29 | +1,08% | 40,88 | 41,41 | 41,21 | 41,17 | 41,30 | 10.199 | 9.317.645.400 |
| 3/9/2025 | 41,25 | 40,85 | -1,23% | 40,67 | 41,49 | 40,99 | 40,83 | 40,95 | 10.020 | 16.045.023.700 |
| 2/9/2025 | 41,12 | 41,36 | -0,46% | 40,42 | 41,78 | 41,29 | 41,36 | 41,40 | 13.936 | 19.425.187.800 |
| 1/9/2025 | 42,10 | 41,55 | -0,38% | 41,27 | 42,20 | 41,53 | 41,30 | 41,58 | 7.944 | 9.152.604.100 |
| 29/8/2025 | 40,90 | 41,71 | +1,98% | 40,87 | 42,15 | 41,77 | 41,71 | 41,75 | 16.620 | 26.322.195.400 |
| 28/8/2025 | 40,09 | 40,90 | +2,76% | 40,09 | 41,32 | 40,89 | 40,81 | 40,90 | 21.820 | 28.224.319.600 |
| 27/8/2025 | 39,00 | 39,80 | +2,21% | 38,75 | 40,07 | 39,45 | 39,74 | 39,80 | 12.215 | 17.933.234.100 |
| 26/8/2025 | 39,43 | 38,94 | -0,41% | 38,60 | 39,43 | 38,87 | 38,85 | 38,94 | 18.220 | 12.414.964.100 |
| 25/8/2025 | 38,49 | 39,10 | +2,06% | 38,47 | 39,31 | 39,02 | 38,98 | 39,12 | 13.655 | 18.194.706.200 |
| 22/8/2025 | 37,08 | 38,31 | +3,96% | 36,85 | 38,50 | 38,05 | 38,22 | 38,31 | 18.797 | 20.910.343.900 |
| 21/8/2025 | 37,35 | 36,85 | -1,84% | 36,65 | 38,13 | 37,28 | 36,83 | 36,86 | 18.795 | 23.562.494.500 |
| 20/8/2025 | 37,86 | 37,54 | -0,74% | 37,24 | 38,00 | 37,51 | 37,52 | 37,55 | 14.152 | 12.723.886.300 |
| 19/8/2025 | 39,05 | 37,82 | -3,94% | 37,65 | 39,22 | 38,17 | 37,82 | 37,83 | 20.872 | 18.162.010.700 |
| 18/8/2025 | 38,36 | 39,37 | +3,06% | 38,19 | 39,49 | 39,18 | 39,34 | 39,38 | 20.339 | 16.102.090.700 |
| 15/8/2025 | 37,69 | 38,20 | +1,14% | 37,48 | 38,66 | 38,06 | 38,19 | 38,20 | 18.062 | 21.178.650.600 |
| 14/8/2025 | 36,70 | 37,77 | +8,29% | 36,50 | 38,42 | 37,33 | 37,69 | 37,79 | 39.557 | 51.950.842.400 |
| 13/8/2025 | 35,56 | 34,88 | -2,02% | 34,51 | 35,70 | 34,90 | 34,85 | 34,88 | 24.546 | 17.423.480.400 |
| 12/8/2025 | 35,78 | 35,60 | +1,31% | 35,25 | 36,38 | 35,54 | 35,60 | 35,64 | 13.740 | 14.448.479.300 |
| 11/8/2025 | 35,49 | 35,14 | -1,38% | 34,95 | 35,49 | 35,16 | 35,10 | 35,14 | 11.602 | 8.327.646.600 |
| 8/8/2025 | 35,97 | 35,63 | -1,49% | 35,30 | 36,18 | 35,62 | 35,63 | 35,66 | 13.196 | 10.018.097.800 |
| 7/8/2025 | 36,22 | 36,17 | +0,84% | 35,99 | 36,77 | 36,30 | 36,15 | 36,26 | 15.973 | 9.954.940.000 |
| 6/8/2025 | 35,77 | 35,87 | +0,96% | 35,20 | 36,55 | 35,80 | 35,86 | 35,91 | 16.905 | 13.727.878.200 |
| 5/8/2025 | 33,99 | 35,53 | +4,65% | 33,73 | 35,61 | 34,91 | 35,51 | 35,55 | 26.459 | 24.055.887.400 |
| 4/8/2025 | 33,27 | 33,95 | +3,95% | 32,99 | 34,00 | 33,52 | 33,94 | 33,98 | 17.824 | 17.583.651.200 |
| 1/8/2025 | 33,53 | 32,66 | -1,24% | 32,53 | 33,96 | 33,04 | 32,58 | 32,66 | 14.073 | 10.285.281.200 |
| 31/7/2025 | 33,10 | 33,07 | -1,25% | 32,46 | 33,74 | 33,12 | 33,07 | 33,10 | 14.430 | 12.828.718.000 |
| 30/7/2025 | 32,20 | 33,49 | +3,17% | 31,63 | 34,07 | 32,82 | 33,46 | 33,50 | 19.221 | 14.151.113.200 |
| 29/7/2025 | 32,16 | 32,46 | +1,47% | 31,66 | 33,02 | 32,49 | 32,27 | 32,47 | 13.336 | 10.131.032.800 |
| 28/7/2025 | 32,88 | 31,99 | -1,81% | 31,59 | 32,97 | 32,02 | 31,99 | 32,06 | 13.316 | 11.904.424.600 |
| 25/7/2025 | 32,03 | 32,58 | +1,94% | 31,78 | 32,81 | 32,41 | 32,56 | 32,58 | 10.374 | 8.222.648.600 |
| 24/7/2025 | 31,97 | 31,96 | +0,44% | 31,39 | 32,09 | 31,81 | 31,72 | 31,97 | 10.713 | 7.839.218.500 |
| 23/7/2025 | 31,13 | 31,82 | +2,25% | 30,51 | 32,26 | 31,53 | 31,76 | 31,82 | 11.181 | 9.112.374.300 |
| 22/7/2025 | 31,51 | 31,12 | -1,17% | 31,01 | 32,15 | 31,49 | 31,05 | 31,12 | 11.391 | 9.836.864.100 |
| 21/7/2025 | 32,35 | 31,49 | -2,17% | 31,30 | 32,35 | 31,67 | 31,48 | 31,51 | 11.864 | 10.089.106.900 |
| 18/7/2025 | 33,48 | 32,19 | -4,40% | 32,19 | 33,48 | 32,68 | 32,18 | 32,20 | 10.650 | 10.526.853.800 |
| 17/7/2025 | 33,26 | 33,67 | +0,51% | 32,87 | 33,67 | 33,40 | 33,52 | 33,67 | 13.099 | 9.919.619.400 |
| 16/7/2025 | 33,54 | 33,50 | -0,24% | 32,70 | 33,66 | 33,20 | 33,49 | 33,51 | 14.732 | 10.274.838.700 |
| 15/7/2025 | 33,42 | 33,58 | +0,84% | 32,95 | 33,80 | 33,40 | 33,52 | 33,60 | 11.739 | 9.861.385.400 |
| 14/7/2025 | 31,88 | 33,30 | +3,03% | 31,33 | 33,49 | 32,78 | 33,30 | 33,32 | 24.739 | 30.439.660.700 |
| 11/7/2025 | 32,88 | 32,32 | -2,39% | 31,77 | 32,88 | 32,20 | 32,30 | 32,33 | 18.298 | 16.098.114.600 |
| 10/7/2025 | 33,21 | 33,11 | -1,55% | 32,32 | 33,28 | 32,81 | 33,00 | 33,13 | 27.977 | 24.010.867.600 |
| 9/7/2025 | 34,04 | 33,63 | -2,01% | 33,40 | 34,31 | 33,75 | 33,63 | 33,64 | 17.964 | 16.350.134.600 |
| 8/7/2025 | 34,90 | 34,32 | -1,55% | 34,04 | 35,12 | 34,33 | 34,15 | 34,32 | 18.946 | 16.256.403.800 |
| 7/7/2025 | 35,23 | 34,86 | -2,11% | 34,22 | 35,86 | 34,74 | 34,85 | 34,89 | 18.857 | 17.347.795.300 |
| 4/7/2025 | 34,71 | 35,61 | +1,89% | 34,52 | 35,86 | 35,42 | 35,60 | 35,61 | 7.537 | 6.706.170.100 |
| 3/7/2025 | 34,47 | 34,95 | +1,22% | 34,32 | 35,54 | 35,18 | 34,90 | 34,95 | 18.955 | 25.427.575.300 |
| 2/7/2025 | 36,67 | 34,53 | -5,14% | 34,15 | 36,69 | 34,70 | 34,51 | 34,54 | 24.827 | 26.199.005.700 |
| 1/7/2025 | 36,86 | 36,40 | -1,22% | 35,91 | 37,07 | 36,38 | 36,31 | 36,40 | 13.694 | 13.743.970.500 |
| 30/6/2025 | 36,06 | 36,85 | +1,60% | 35,95 | 37,38 | 36,85 | 36,81 | 36,88 | 18.478 | 24.334.860.600 |
| 27/6/2025 | 36,15 | 36,27 | -0,87% | 35,92 | 36,69 | 36,16 | 36,25 | 36,28 | 13.825 | 14.336.557.300 |
| 26/6/2025 | 36,10 | 36,59 | +2,29% | 35,52 | 36,71 | 36,07 | 36,42 | 36,59 | 20.481 | 30.220.696.700 |
| 25/6/2025 | 37,50 | 35,77 | -5,52% | 35,44 | 37,70 | 35,99 | 35,77 | 35,80 | 21.590 | 29.729.036.900 |
| 24/6/2025 | 37,47 | 37,86 | +3,02% | 37,39 | 38,40 | 38,01 | 37,85 | 37,88 | 20.563 | 24.200.215.600 |
| 23/6/2025 | 37,10 | 36,75 | -1,79% | 35,94 | 37,46 | 36,63 | 36,73 | 36,75 | 15.310 | 18.321.954.700 |
| 20/6/2025 | 39,01 | 37,42 | -5,24% | 37,13 | 39,49 | 37,53 | 37,23 | 37,42 | 14.159 | 28.116.583.100 |
| 18/6/2025 | 39,20 | 39,49 | +0,28% | 38,91 | 39,74 | 39,39 | 39,49 | 39,51 | 11.527 | 14.883.606.300 |
| 17/6/2025 | 39,00 | 39,38 | +0,56% | 38,85 | 39,68 | 39,26 | 39,18 | 39,38 | 14.356 | 11.645.371.900 |
| 16/6/2025 | 38,75 | 39,16 | +1,74% | 38,32 | 39,95 | 39,02 | 39,15 | 39,17 | 13.662 | 23.160.252.200 |
| 13/6/2025 | 39,01 | 38,49 | -2,61% | 38,31 | 39,37 | 38,74 | 38,41 | 38,49 | 20.036 | 19.191.352.900 |
| 12/6/2025 | 39,53 | 39,52 | -0,03% | 38,84 | 39,71 | 39,25 | 39,18 | 39,53 | 20.541 | 21.882.859.600 |
| 11/6/2025 | 40,15 | 39,53 | -2,71% | 39,00 | 40,74 | 39,57 | 39,51 | 39,55 | 14.810 | 21.197.506.100 |
| 10/6/2025 | 40,75 | 40,63 | +1,86% | 39,90 | 40,96 | 40,40 | 40,42 | 40,65 | 12.996 | 16.784.879.500 |
| 9/6/2025 | 39,44 | 39,89 | -0,05% | 38,62 | 39,99 | 39,44 | 39,76 | 39,90 | 11.386 | 14.525.462.200 |
| 6/6/2025 | 40,00 | 39,91 | +1378,15% | 38,65 | 40,66 | 39,59 | 39,89 | 39,93 | 25.002 | 38.593.138.800 |
| 5/6/2025 | 2,81 | 2,70 | -5,92% | 2,69 | 2,85 | 2,76 | 2,70 | 2,71 | 25.152 | 22.051.225.800 |
| 4/6/2025 | 2,90 | 2,87 | 0,00% | 2,87 | 2,92 | 2,89 | 2,87 | 2,88 | 29.026 | 16.983.512.900 |
| 3/6/2025 | 2,80 | 2,87 | +2,14% | 2,79 | 2,92 | 2,88 | 2,87 | 2,88 | 24.771 | 18.519.736.100 |
| 2/6/2025 | 2,88 | 2,81 | -1,75% | 2,79 | 2,91 | 2,83 | 2,80 | 2,81 | 23.066 | 11.659.110.200 |
| 30/5/2025 | 2,86 | 2,86 | +0,35% | 2,75 | 2,89 | 2,82 | 2,85 | 2,86 | 22.604 | 16.691.799.500 |
| 29/5/2025 | 2,89 | 2,85 | -2,06% | 2,84 | 2,91 | 2,86 | 2,84 | 2,85 | 25.005 | 14.252.074.900 |
| 28/5/2025 | 2,92 | 2,91 | -0,34% | 2,84 | 2,93 | 2,89 | 2,90 | 2,91 | 30.055 | 21.336.139.900 |
| 27/5/2025 | 2,90 | 2,92 | +3,18% | 2,88 | 2,99 | 2,91 | 2,92 | 2,93 | 35.270 | 43.139.727.900 |
| 26/5/2025 | 2,82 | 2,83 | -0,35% | 2,82 | 2,90 | 2,86 | 2,83 | 2,84 | 13.491 | 9.724.640.100 |
| 23/5/2025 | 2,78 | 2,84 | 0,00% | 2,70 | 2,87 | 2,80 | 2,84 | 2,85 | 44.765 | 21.332.472.600 |
| 22/5/2025 | 2,82 | 2,84 | 0,00% | 2,77 | 2,91 | 2,86 | 2,83 | 2,84 | 30.311 | 32.970.528.700 |
| 21/5/2025 | 2,91 | 2,84 | -0,70% | 2,71 | 2,91 | 2,82 | 2,83 | 2,84 | 24.395 | 29.756.714.900 |
| 20/5/2025 | 2,82 | 2,86 | +1,42% | 2,77 | 2,90 | 2,82 | 2,86 | 2,87 | 51.155 | 19.762.157.500 |
| 19/5/2025 | 2,83 | 2,82 | 0,00% | 2,76 | 2,92 | 2,84 | 2,81 | 2,82 | 36.566 | 30.176.538.300 |
| 16/5/2025 | 2,70 | 2,82 | +4,44% | 2,68 | 2,86 | 2,80 | 2,81 | 2,82 | 30.491 | 20.775.615.200 |
| 15/5/2025 | 2,69 | 2,70 | +1,50% | 2,68 | 2,80 | 2,73 | 2,69 | 2,70 | 41.375 | 22.857.741.200 |
| 14/5/2025 | 2,65 | 2,66 | 0,00% | 2,62 | 2,76 | 2,69 | 2,65 | 2,66 | 39.719 | 22.853.897.500 |
| 13/5/2025 | 2,75 | 2,66 | +11,30% | 2,59 | 2,76 | 2,65 | 2,66 | 2,67 | 71.791 | 53.115.325.100 |
| 12/5/2025 | 2,38 | 2,39 | +1,70% | 2,32 | 2,47 | 2,39 | 2,39 | 2,40 | 35.095 | 25.321.463.300 |
| 9/5/2025 | 2,47 | 2,35 | -4,47% | 2,33 | 2,52 | 2,42 | 2,34 | 2,35 | 36.160 | 28.452.927.500 |
| 8/5/2025 | 2,36 | 2,46 | +9,33% | 2,36 | 2,62 | 2,50 | 2,46 | 2,47 | 30.715 | 34.040.277.700 |
| 7/5/2025 | 2,30 | 2,25 | -0,88% | 2,23 | 2,31 | 2,27 | 2,25 | 2,26 | 25.102 | 9.916.500.500 |
| 6/5/2025 | 2,28 | 2,27 | +0,44% | 2,24 | 2,32 | 2,27 | 2,27 | 2,28 | 19.958 | 10.945.509.800 |
| 5/5/2025 | 2,33 | 2,26 | -3,00% | 2,26 | 2,34 | 2,29 | 2,26 | 2,27 | 18.990 | 13.515.290.200 |
| 2/5/2025 | 2,32 | 2,33 | -1,27% | 2,28 | 2,35 | 2,32 | 2,32 | 2,33 | 21.019 | 12.744.780.600 |
| 29/4/2025 | 2,45 | 2,36 | -3,28% | 2,35 | 2,47 | 2,39 | 2,36 | 2,37 | 29.522 | 20.782.879.300 |
| 28/4/2025 | 2,43 | 2,44 | +1,24% | 2,43 | 2,52 | 2,47 | 2,44 | 2,46 | 31.454 | 20.491.446.600 |
| 25/4/2025 | 2,44 | 2,41 | -1,23% | 2,37 | 2,45 | 2,39 | 2,40 | 2,42 | 59.843 | 15.522.043.600 |
| 24/4/2025 | 2,24 | 2,44 | +8,93% | 2,23 | 2,49 | 2,39 | 2,43 | 2,44 | 52.937 | 42.642.693.800 |
| 23/4/2025 | 2,25 | 2,24 | +1,36% | 2,23 | 2,29 | 2,25 | 2,23 | 2,24 | 38.316 | 18.748.829.200 |
| 22/4/2025 | 2,16 | 2,21 | +2,31% | 2,12 | 2,24 | 2,19 | 2,21 | 2,22 | 24.967 | 13.828.835.600 |
| 17/4/2025 | 2,22 | 2,16 | -2,26% | 2,15 | 2,22 | 2,17 | 2,15 | 2,16 | 23.851 | 12.488.491.200 |
| 16/4/2025 | 2,20 | 2,21 | 0,00% | 2,14 | 2,25 | 2,19 | 2,20 | 2,21 | 23.548 | 14.588.623.700 |
| 15/4/2025 | 2,25 | 2,21 | -1,78% | 2,20 | 2,26 | 2,22 | 2,20 | 2,21 | 16.901 | 6.799.627.800 |
| 14/4/2025 | 2,27 | 2,25 | +0,45% | 2,23 | 2,30 | 2,25 | 2,25 | 2,26 | 17.801 | 8.381.006.900 |
| 11/4/2025 | 2,23 | 2,24 | +0,90% | 2,17 | 2,27 | 2,22 | 2,24 | 2,25 | 21.839 | 10.453.200.500 |
| 10/4/2025 | 2,16 | 2,22 | +2,78% | 2,14 | 2,25 | 2,18 | 2,21 | 2,22 | 20.788 | 13.189.431.900 |
| 9/4/2025 | 2,01 | 2,16 | +6,40% | 2,00 | 2,22 | 2,14 | 2,16 | 2,17 | 29.829 | 19.068.975.400 |
| 8/4/2025 | 2,07 | 2,03 | -1,46% | 1,99 | 2,11 | 2,04 | 2,03 | 2,04 | 23.703 | 16.603.558.500 |
| 7/4/2025 | 2,10 | 2,06 | -3,29% | 2,04 | 2,19 | 2,08 | 2,05 | 2,06 | 23.914 | 17.915.112.000 |
| 4/4/2025 | 2,20 | 2,13 | -5,33% | 2,11 | 2,21 | 2,14 | 2,12 | 2,13 | 30.545 | 14.458.725.300 |
| 3/4/2025 | 2,17 | 2,25 | +3,21% | 2,17 | 2,29 | 2,24 | 2,24 | 2,26 | 23.781 | 13.966.602.000 |
| 2/4/2025 | 2,21 | 2,18 | -1,80% | 2,16 | 2,29 | 2,20 | 2,18 | 2,19 | 30.699 | 10.661.933.400 |
| 1/4/2025 | 2,21 | 2,22 | +0,45% | 2,18 | 2,27 | 2,21 | 2,22 | 2,23 | 38.668 | 11.589.446.600 |
| 31/3/2025 | 2,26 | 2,21 | -3,91% | 2,16 | 2,29 | 2,21 | 2,21 | 2,22 | 40.508 | 17.010.793.600 |
| 28/3/2025 | 2,33 | 2,30 | -2,13% | 2,23 | 2,34 | 2,28 | 2,30 | 2,31 | 40.744 | 15.637.960.700 |
| 27/3/2025 | 2,26 | 2,35 | +5,38% | 2,23 | 2,38 | 2,32 | 2,34 | 2,35 | 36.343 | 19.650.772.600 |
| 26/3/2025 | 2,22 | 2,23 | 0,00% | 2,21 | 2,28 | 2,23 | 2,23 | 2,24 | 41.805 | 15.487.446.700 |
| 25/3/2025 | 2,16 | 2,23 | +7,21% | 2,15 | 2,28 | 2,21 | 2,23 | 2,24 | 49.018 | 19.575.958.700 |
| 24/3/2025 | 2,17 | 2,08 | -4,15% | 2,07 | 2,20 | 2,12 | 2,08 | 2,09 | 32.707 | 13.502.551.500 |
| 21/3/2025 | 2,25 | 2,17 | -3,56% | 2,15 | 2,27 | 2,18 | 2,17 | 2,18 | 38.570 | 22.816.831.800 |
| 20/3/2025 | 2,07 | 2,25 | -0,44% | 2,07 | 2,44 | 2,29 | 2,25 | 2,26 | 66.709 | 120.831.973.800 |
| 19/3/2025 | 2,36 | 2,26 | -4,24% | 2,21 | 2,38 | 2,27 | 2,25 | 2,27 | 61.927 | 46.064.125.600 |
| 18/3/2025 | 2,29 | 2,36 | +3,06% | 2,29 | 2,47 | 2,38 | 2,36 | 2,37 | 34.413 | 34.303.264.300 |
| 17/3/2025 | 2,18 | 2,29 | +5,05% | 2,15 | 2,31 | 2,25 | 2,29 | 2,30 | 28.924 | 19.747.598.700 |
| 14/3/2025 | 2,10 | 2,18 | +4,81% | 2,10 | 2,21 | 2,16 | 2,18 | 2,19 | 26.368 | 24.157.608.900 |
| 13/3/2025 | 2,08 | 2,08 | 0,00% | 2,05 | 2,11 | 2,08 | 2,08 | 2,09 | 28.322 | 13.221.459.300 |