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.
HBSA3F - HIDROVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,57 | 3,47 | -1,42% | 3,47 | 3,61 | 3,51 | 3,47 | 3,50 | 143 | 1.296.812 |
| 5/9/2025 | 3,60 | 3,52 | +0,28% | 3,52 | 3,61 | 3,56 | 3,52 | 3,58 | 94 | 783.233 |
| 4/9/2025 | 3,55 | 3,51 | -1,13% | 3,51 | 3,61 | 3,57 | 3,51 | 3,55 | 140 | 661.200 |
| 3/9/2025 | 3,51 | 3,55 | +0,85% | 3,46 | 3,60 | 3,54 | 3,51 | 3,55 | 99 | 668.582 |
| 2/9/2025 | 3,44 | 3,52 | +0,57% | 3,44 | 3,62 | 3,55 | 3,52 | 3,60 | 266 | 902.549 |
| 1/9/2025 | 3,50 | 3,50 | -1,41% | 3,50 | 3,64 | 3,54 | 3,50 | 3,57 | 99 | 499.932 |
| 29/8/2025 | 3,52 | 3,55 | -1,93% | 3,52 | 3,67 | 3,57 | 3,54 | 3,55 | 120 | 708.732 |
| 28/8/2025 | 3,58 | 3,62 | +2,26% | 3,56 | 3,64 | 3,59 | 3,57 | 3,62 | 129 | 691.738 |
| 27/8/2025 | 3,61 | 3,54 | -0,84% | 3,41 | 3,64 | 3,50 | 3,54 | 3,60 | 211 | 906.468 |
| 26/8/2025 | 3,62 | 3,57 | -3,51% | 3,57 | 3,73 | 3,64 | 3,56 | 3,69 | 228 | 1.270.852 |
| 25/8/2025 | 3,69 | 3,70 | -1,60% | 3,61 | 3,75 | 3,66 | 3,62 | 3,70 | 83 | 602.898 |
| 22/8/2025 | 3,55 | 3,76 | +6,21% | 3,55 | 3,77 | 3,68 | 3,74 | 3,76 | 148 | 716.535 |
| 21/8/2025 | 3,66 | 3,54 | -2,75% | 3,52 | 3,66 | 3,57 | 3,54 | 3,61 | 67 | 448.986 |
| 20/8/2025 | 3,53 | 3,64 | +5,51% | 3,53 | 3,69 | 3,61 | 3,56 | 3,64 | 148 | 884.837 |
| 19/8/2025 | 3,73 | 3,45 | -6,50% | 3,41 | 3,73 | 3,47 | 3,45 | 3,46 | 312 | 1.402.366 |
| 18/8/2025 | 3,70 | 3,69 | +1,37% | 3,63 | 3,81 | 3,70 | 3,63 | 3,69 | 473 | 731.011 |
| 15/8/2025 | 3,76 | 3,64 | -2,93% | 3,64 | 3,82 | 3,70 | 3,64 | 3,65 | 244 | 776.966 |
| 14/8/2025 | 3,63 | 3,75 | +5,04% | 3,58 | 3,76 | 3,69 | 3,67 | 3,75 | 120 | 644.944 |
| 13/8/2025 | 3,67 | 3,57 | -2,72% | 3,57 | 3,82 | 3,70 | 3,57 | 3,64 | 583 | 1.212.346 |
| 12/8/2025 | 3,60 | 3,67 | +3,38% | 3,38 | 3,68 | 3,57 | 3,55 | 3,67 | 438 | 1.677.277 |
| 11/8/2025 | 3,64 | 3,55 | -1,39% | 3,44 | 3,64 | 3,51 | 3,48 | 3,55 | 158 | 858.870 |
| 8/8/2025 | 3,58 | 3,60 | -1,10% | 3,52 | 3,69 | 3,56 | 3,55 | 3,60 | 297 | 1.183.420 |
| 7/8/2025 | 3,64 | 3,64 | +1,11% | 3,54 | 3,70 | 3,62 | 3,64 | 3,65 | 119 | 939.454 |
| 6/8/2025 | 3,61 | 3,60 | +1,98% | 3,54 | 3,72 | 3,61 | 3,57 | 3,60 | 169 | 1.084.776 |
| 5/8/2025 | 3,55 | 3,53 | -0,28% | 3,51 | 3,62 | 3,54 | 3,53 | 3,54 | 192 | 761.151 |
| 4/8/2025 | 3,53 | 3,54 | +1,43% | 3,49 | 3,62 | 3,58 | 3,54 | 3,60 | 69 | 432.242 |
| 1/8/2025 | 3,49 | 3,49 | +1,45% | 3,49 | 3,65 | 3,57 | 3,49 | 3,57 | 170 | 989.787 |
| 31/7/2025 | 3,58 | 3,44 | -4,71% | 3,38 | 3,58 | 3,45 | 3,44 | 3,51 | 111 | 791.353 |
| 30/7/2025 | 3,69 | 3,61 | -1,90% | 3,49 | 3,74 | 3,58 | 3,53 | 3,61 | 200 | 582.438 |
| 29/7/2025 | 3,63 | 3,68 | +4,84% | 3,54 | 3,69 | 3,61 | 3,60 | 3,68 | 294 | 929.813 |
| 28/7/2025 | 3,67 | 3,51 | -7,63% | 3,50 | 3,78 | 3,60 | 3,51 | 3,59 | 859 | 1.316.873 |
| 25/7/2025 | 3,85 | 3,80 | +1,60% | 3,70 | 3,85 | 3,74 | 3,74 | 3,80 | 111 | 670.954 |
| 24/7/2025 | 3,81 | 3,74 | -0,53% | 3,73 | 3,82 | 3,76 | 3,74 | 3,80 | 131 | 1.307.088 |
| 23/7/2025 | 3,59 | 3,76 | +3,01% | 3,56 | 3,81 | 3,76 | 3,74 | 3,76 | 181 | 2.139.724 |
| 22/7/2025 | 3,69 | 3,65 | -2,41% | 3,65 | 3,76 | 3,69 | 3,65 | 3,70 | 263 | 938.651 |
| 21/7/2025 | 3,67 | 3,74 | +3,03% | 3,53 | 3,74 | 3,64 | 3,66 | 3,74 | 174 | 1.483.326 |
| 18/7/2025 | 3,70 | 3,63 | -1,36% | 3,55 | 3,70 | 3,63 | 3,55 | 3,63 | 131 | 1.703.357 |
| 17/7/2025 | 3,60 | 3,68 | +3,37% | 3,52 | 3,70 | 3,63 | 3,66 | 3,68 | 233 | 866.917 |
| 16/7/2025 | 3,46 | 3,56 | -0,28% | 3,46 | 3,64 | 3,57 | 3,56 | 3,60 | 112 | 837.211 |
| 15/7/2025 | 3,44 | 3,57 | +1,42% | 3,38 | 3,57 | 3,50 | 3,49 | 3,57 | 258 | 544.346 |
| 14/7/2025 | 3,50 | 3,52 | +3,83% | 3,43 | 3,53 | 3,48 | 3,44 | 3,52 | 142 | 461.022 |
| 11/7/2025 | 3,55 | 3,39 | -2,31% | 3,39 | 3,55 | 3,44 | 3,39 | 3,50 | 129 | 513.548 |
| 10/7/2025 | 3,35 | 3,47 | +0,58% | 3,32 | 3,56 | 3,45 | 3,47 | 3,56 | 148 | 586.627 |
| 9/7/2025 | 3,67 | 3,45 | -5,48% | 3,41 | 3,67 | 3,49 | 3,45 | 3,49 | 114 | 1.062.645 |
| 8/7/2025 | 3,63 | 3,65 | +1,67% | 3,56 | 3,65 | 3,60 | 3,57 | 3,65 | 86 | 371.318 |
| 7/7/2025 | 3,44 | 3,59 | +1,99% | 3,43 | 3,63 | 3,56 | 3,54 | 3,59 | 260 | 681.281 |
| 4/7/2025 | 3,61 | 3,52 | -1,95% | 3,48 | 3,61 | 3,53 | 3,52 | 3,58 | 96 | 366.077 |
| 3/7/2025 | 3,51 | 3,59 | +2,28% | 3,47 | 3,59 | 3,53 | 3,57 | 3,59 | 106 | 715.870 |
| 2/7/2025 | 3,54 | 3,51 | -2,50% | 3,39 | 3,65 | 3,47 | 3,45 | 3,51 | 857 | 1.210.852 |
| 1/7/2025 | 3,67 | 3,60 | -1,37% | 3,57 | 3,67 | 3,60 | 3,60 | 3,63 | 132 | 697.778 |
| 30/6/2025 | 3,61 | 3,65 | +2,24% | 3,59 | 3,69 | 3,63 | 3,59 | 3,65 | 82 | 697.107 |
| 27/6/2025 | 3,66 | 3,57 | -1,38% | 3,57 | 3,81 | 3,65 | 3,57 | 3,65 | 309 | 857.379 |
| 26/6/2025 | 3,65 | 3,62 | +1,40% | 3,55 | 3,76 | 3,65 | 3,62 | 3,69 | 145 | 777.222 |
| 25/6/2025 | 3,68 | 3,57 | -2,19% | 3,56 | 3,68 | 3,60 | 3,57 | 3,62 | 133 | 602.320 |
| 24/6/2025 | 3,70 | 3,65 | -2,41% | 3,65 | 3,79 | 3,71 | 3,65 | 3,68 | 115 | 660.927 |
| 23/6/2025 | 3,72 | 3,74 | +0,54% | 3,65 | 3,79 | 3,72 | 3,67 | 3,74 | 176 | 978.238 |
| 20/6/2025 | 3,87 | 3,72 | -3,13% | 3,71 | 3,88 | 3,79 | 3,72 | 3,84 | 150 | 1.165.760 |
| 18/6/2025 | 3,86 | 3,84 | +1,86% | 3,79 | 3,88 | 3,83 | 3,84 | 3,88 | 104 | 548.326 |
| 17/6/2025 | 3,84 | 3,77 | 0,00% | 3,70 | 3,87 | 3,79 | 3,77 | 3,83 | 134 | 841.758 |
| 16/6/2025 | 3,70 | 3,77 | +2,72% | 3,70 | 3,84 | 3,79 | 3,77 | 3,84 | 206 | 1.147.315 |
| 13/6/2025 | 3,62 | 3,67 | +1,38% | 3,58 | 3,71 | 3,64 | 3,64 | 3,67 | 243 | 1.172.226 |
| 12/6/2025 | 3,58 | 3,62 | +3,43% | 3,45 | 3,62 | 3,54 | 3,56 | 3,62 | 153 | 824.267 |
| 11/6/2025 | 3,42 | 3,50 | +4,79% | 3,32 | 3,57 | 3,47 | 3,50 | 3,53 | 252 | 879.194 |
| 10/6/2025 | 3,34 | 3,34 | +1,21% | 3,31 | 3,38 | 3,34 | 3,34 | 3,35 | 215 | 637.458 |
| 9/6/2025 | 3,24 | 3,30 | 0,00% | 3,13 | 3,30 | 3,21 | 3,23 | 3,31 | 222 | 1.164.309 |
| 6/6/2025 | 3,32 | 3,30 | +0,61% | 3,25 | 3,42 | 3,29 | 3,30 | 3,34 | 286 | 633.184 |
| 5/6/2025 | 3,57 | 3,28 | -5,20% | 3,28 | 3,57 | 3,40 | 3,28 | 3,37 | 421 | 932.965 |
| 4/6/2025 | 3,39 | 3,46 | +2,37% | 3,39 | 3,56 | 3,48 | 3,46 | 3,56 | 132 | 1.129.551 |
| 3/6/2025 | 3,19 | 3,38 | +7,99% | 3,18 | 3,44 | 3,34 | 3,38 | 3,44 | 392 | 4.197.554 |
| 2/6/2025 | 3,16 | 3,13 | +0,32% | 3,12 | 3,25 | 3,17 | 3,13 | 3,21 | 146 | 743.100 |
| 30/5/2025 | 3,18 | 3,12 | -1,27% | 3,07 | 3,19 | 3,12 | 3,12 | 3,20 | 208 | 966.343 |
| 29/5/2025 | 3,15 | 3,16 | +0,96% | 3,05 | 3,16 | 3,10 | 3,10 | 3,16 | 185 | 561.929 |
| 28/5/2025 | 3,02 | 3,13 | +5,03% | 2,99 | 3,13 | 3,03 | 3,05 | 3,13 | 200 | 1.083.088 |
| 27/5/2025 | 2,98 | 2,98 | +1,02% | 2,98 | 3,10 | 3,04 | 2,98 | 3,09 | 157 | 621.975 |
| 26/5/2025 | 3,05 | 2,95 | -3,59% | 2,94 | 3,06 | 2,98 | 2,95 | 2,96 | 700 | 681.407 |
| 23/5/2025 | 2,99 | 3,06 | +3,38% | 2,91 | 3,06 | 2,96 | 2,95 | 3,06 | 96 | 558.672 |
| 22/5/2025 | 2,84 | 2,96 | +3,50% | 2,84 | 3,08 | 3,01 | 2,96 | 3,05 | 149 | 1.088.040 |
| 21/5/2025 | 2,91 | 2,86 | -0,69% | 2,83 | 3,00 | 2,90 | 2,86 | 2,95 | 199 | 719.219 |
| 20/5/2025 | 2,95 | 2,88 | -3,68% | 2,88 | 3,06 | 2,93 | 2,88 | 2,92 | 90 | 537.753 |
| 19/5/2025 | 2,95 | 2,99 | +2,05% | 2,87 | 2,99 | 2,95 | 2,92 | 2,99 | 135 | 768.924 |
| 16/5/2025 | 2,83 | 2,93 | +4,27% | 2,83 | 2,93 | 2,89 | 2,87 | 2,93 | 92 | 325.512 |
| 15/5/2025 | 2,89 | 2,81 | -1,75% | 2,81 | 2,93 | 2,86 | 2,81 | 2,89 | 148 | 395.203 |
| 14/5/2025 | 2,91 | 2,86 | -2,39% | 2,84 | 2,99 | 2,89 | 2,86 | 2,90 | 131 | 594.282 |
| 13/5/2025 | 2,96 | 2,93 | -0,34% | 2,84 | 2,96 | 2,89 | 2,89 | 2,93 | 102 | 412.720 |
| 12/5/2025 | 2,87 | 2,94 | +3,52% | 2,77 | 2,95 | 2,88 | 2,87 | 2,94 | 157 | 424.255 |
| 9/5/2025 | 2,99 | 2,84 | -4,70% | 2,82 | 2,99 | 2,88 | 2,84 | 2,92 | 158 | 516.322 |
| 8/5/2025 | 2,85 | 2,98 | +6,43% | 2,85 | 3,02 | 2,93 | 2,91 | 2,98 | 93 | 602.384 |
| 7/5/2025 | 2,88 | 2,80 | -0,36% | 2,76 | 2,96 | 2,81 | 2,80 | 2,83 | 97 | 423.123 |
| 6/5/2025 | 2,85 | 2,81 | -4,75% | 2,79 | 3,40 | 3,04 | 2,81 | 3,02 | 318 | 1.346.633 |
| 5/5/2025 | 2,90 | 2,95 | +1,72% | 2,87 | 3,10 | 2,98 | 2,86 | 2,95 | 283 | 720.733 |
| 2/5/2025 | 2,97 | 2,90 | +1,05% | 2,90 | 3,08 | 3,01 | 2,90 | 3,07 | 106 | 601.550 |
| 29/4/2025 | 2,87 | 2,87 | +2,50% | 2,85 | 2,94 | 2,88 | 2,87 | 2,91 | 211 | 422.310 |
| 28/4/2025 | 2,79 | 2,80 | +1,45% | 2,79 | 2,90 | 2,85 | 2,80 | 2,86 | 80 | 456.463 |
| 25/4/2025 | 2,68 | 2,76 | +4,15% | 2,68 | 2,84 | 2,74 | 2,76 | 2,77 | 178 | 446.497 |
| 24/4/2025 | 2,69 | 2,65 | -0,75% | 2,65 | 2,77 | 2,70 | 2,65 | 2,74 | 102 | 340.623 |
| 23/4/2025 | 2,67 | 2,67 | -3,96% | 2,65 | 2,77 | 2,70 | 2,67 | 2,73 | 82 | 438.787 |
| 22/4/2025 | 2,68 | 2,78 | +4,51% | 2,53 | 2,78 | 2,65 | 2,64 | 2,78 | 70 | 300.521 |
| 17/4/2025 | 2,57 | 2,66 | +3,10% | 2,57 | 2,86 | 2,75 | 2,66 | 2,74 | 225 | 1.100.606 |
| 16/4/2025 | 2,25 | 2,58 | +14,16% | 2,25 | 2,62 | 2,48 | 2,58 | 2,60 | 244 | 1.421.924 |
| 15/4/2025 | 2,27 | 2,26 | +0,89% | 2,26 | 2,44 | 2,37 | 2,26 | 2,32 | 162 | 742.222 |
| 14/4/2025 | 2,22 | 2,24 | -0,44% | 2,22 | 2,33 | 2,27 | 2,24 | 2,30 | 70 | 351.068 |
| 11/4/2025 | 2,20 | 2,25 | +1,35% | 2,20 | 2,28 | 2,23 | 2,25 | 2,28 | 34 | 216.678 |
| 10/4/2025 | 2,27 | 2,22 | -1,33% | 2,13 | 2,28 | 2,24 | 2,22 | 2,28 | 314 | 360.603 |
| 9/4/2025 | 2,33 | 2,25 | -0,44% | 2,19 | 2,33 | 2,23 | 2,19 | 2,25 | 128 | 337.405 |
| 8/4/2025 | 2,25 | 2,26 | +3,67% | 2,19 | 2,30 | 2,24 | 2,26 | 2,27 | 127 | 221.882 |
| 7/4/2025 | 2,23 | 2,18 | -3,96% | 2,11 | 2,24 | 2,18 | 2,18 | 2,21 | 178 | 424.664 |
| 4/4/2025 | 2,30 | 2,27 | -1,30% | 2,18 | 2,30 | 2,22 | 2,20 | 2,27 | 101 | 277.044 |
| 3/4/2025 | 2,31 | 2,30 | 0,00% | 2,25 | 2,38 | 2,31 | 2,30 | 2,35 | 247 | 536.734 |
| 2/4/2025 | 2,30 | 2,30 | +0,44% | 2,25 | 2,32 | 2,27 | 2,25 | 2,30 | 104 | 266.330 |
| 1/4/2025 | 2,20 | 2,29 | +4,09% | 2,20 | 2,29 | 2,25 | 2,23 | 2,29 | 103 | 242.692 |
| 31/3/2025 | 2,26 | 2,20 | -1,35% | 2,20 | 2,27 | 2,23 | 2,20 | 2,25 | 94 | 235.530 |
| 28/3/2025 | 2,30 | 2,23 | -2,62% | 2,21 | 2,30 | 2,25 | 2,23 | 2,29 | 202 | 263.419 |
| 27/3/2025 | 2,26 | 2,29 | +2,69% | 2,21 | 2,29 | 2,25 | 2,23 | 2,29 | 62 | 282.266 |
| 26/3/2025 | 2,23 | 2,23 | +2,29% | 2,17 | 2,28 | 2,21 | 2,23 | 2,27 | 88 | 224.911 |
| 25/3/2025 | 2,29 | 2,18 | -0,46% | 2,18 | 2,29 | 2,22 | 2,18 | 2,24 | 54 | 306.251 |
| 24/3/2025 | 2,27 | 2,19 | -3,95% | 2,18 | 2,30 | 2,22 | 2,19 | 2,25 | 123 | 271.959 |
| 21/3/2025 | 2,29 | 2,28 | -1,72% | 2,22 | 2,31 | 2,26 | 2,28 | 2,32 | 62 | 256.901 |
| 20/3/2025 | 2,31 | 2,32 | +1,75% | 2,28 | 2,36 | 2,32 | 2,30 | 2,32 | 97 | 332.770 |
| 19/3/2025 | 2,23 | 2,28 | +3,64% | 2,21 | 2,31 | 2,27 | 2,28 | 2,32 | 155 | 485.772 |
| 18/3/2025 | 2,21 | 2,20 | +0,92% | 2,20 | 2,26 | 2,22 | 2,20 | 2,27 | 46 | 200.296 |
| 17/3/2025 | 2,23 | 2,18 | +0,93% | 2,18 | 2,26 | 2,22 | 2,18 | 2,24 | 106 | 395.038 |
| 14/3/2025 | 2,17 | 2,16 | +0,93% | 2,11 | 2,25 | 2,20 | 2,16 | 2,23 | 87 | 337.941 |
| 13/3/2025 | 2,16 | 2,14 | +1,42% | 2,11 | 2,19 | 2,15 | 2,11 | 2,14 | 126 | 390.842 |
| 12/3/2025 | 2,15 | 2,11 | -0,47% | 2,11 | 2,17 | 2,13 | 2,11 | 2,17 | 64 | 159.361 |
| 11/3/2025 | 2,09 | 2,12 | +1,44% | 2,07 | 2,24 | 2,12 | 2,12 | 2,18 | 75 | 297.190 |
| 10/3/2025 | 2,33 | 2,09 | -11,06% | 2,06 | 2,33 | 2,15 | 2,09 | 2,15 | 223 | 462.681 |
| 7/3/2025 | 2,19 | 2,35 | +8,80% | 2,18 | 2,38 | 2,29 | 2,29 | 2,35 | 172 | 559.307 |
| 6/3/2025 | 2,17 | 2,16 | +5,88% | 2,11 | 2,23 | 2,17 | 2,16 | 2,24 | 102 | 555.435 |
| 5/3/2025 | 1,98 | 2,04 | -10,92% | 1,98 | 2,15 | 2,06 | 2,04 | 2,15 | 72 | 378.750 |
| 28/2/2025 | 2,00 | 2,29 | +14,50% | 1,98 | 2,29 | 2,13 | 2,04 | 2,30 | 179 | 647.658 |
| 27/2/2025 | 1,79 | 2,00 | +15,61% | 1,71 | 2,07 | 1,90 | 1,97 | 2,00 | 273 | 629.712 |
| 26/2/2025 | 1,90 | 1,73 | -6,49% | 1,57 | 1,93 | 1,71 | 1,73 | 1,76 | 543 | 1.432.086 |
| 25/2/2025 | 2,05 | 1,85 | -8,42% | 1,78 | 2,10 | 1,90 | 1,85 | 1,95 | 310 | 1.039.608 |
| 24/2/2025 | 2,18 | 2,02 | -6,91% | 2,02 | 2,20 | 2,08 | 2,02 | 2,09 | 228 | 747.759 |
| 21/2/2025 | 2,27 | 2,17 | -3,13% | 2,16 | 2,28 | 2,22 | 2,17 | 2,19 | 138 | 586.422 |
| 20/2/2025 | 2,36 | 2,24 | -3,03% | 2,24 | 2,39 | 2,27 | 2,24 | 2,27 | 210 | 467.738 |
| 19/2/2025 | 2,52 | 2,31 | -5,33% | 2,26 | 2,52 | 2,33 | 2,31 | 2,36 | 291 | 1.182.499 |
| 18/2/2025 | 2,55 | 2,44 | -3,17% | 2,44 | 2,57 | 2,49 | 2,44 | 2,50 | 181 | 511.482 |
| 17/2/2025 | 2,50 | 2,52 | +2,44% | 2,50 | 2,60 | 2,56 | 2,52 | 2,60 | 90 | 282.711 |
| 14/2/2025 | 2,41 | 2,46 | +3,80% | 2,39 | 2,49 | 2,43 | 2,46 | 2,49 | 77 | 287.905 |
| 13/2/2025 | 2,41 | 2,37 | -0,84% | 2,32 | 2,50 | 2,40 | 2,37 | 2,44 | 212 | 718.855 |
| 12/2/2025 | 2,45 | 2,39 | -3,24% | 2,39 | 2,50 | 2,42 | 2,39 | 2,42 | 144 | 479.462 |
| 11/2/2025 | 2,49 | 2,47 | +1,23% | 2,47 | 2,54 | 2,50 | 2,47 | 2,53 | 92 | 222.676 |
| 10/2/2025 | 2,45 | 2,44 | -0,41% | 2,44 | 2,55 | 2,47 | 2,44 | 2,48 | 116 | 319.106 |
| 7/2/2025 | 2,45 | 2,45 | -2,39% | 2,42 | 2,52 | 2,45 | 2,42 | 2,45 | 91 | 400.413 |
| 6/2/2025 | 2,45 | 2,51 | +3,72% | 2,42 | 2,52 | 2,46 | 2,45 | 2,51 | 209 | 1.163.743 |
| 5/2/2025 | 2,64 | 2,42 | -8,68% | 2,42 | 2,64 | 2,51 | 2,42 | 2,48 | 351 | 872.083 |
| 4/2/2025 | 2,67 | 2,65 | -1,12% | 2,61 | 2,68 | 2,64 | 2,62 | 2,65 | 93 | 334.293 |
| 3/2/2025 | 2,68 | 2,68 | +1,52% | 2,59 | 2,68 | 2,63 | 2,63 | 2,68 | 128 | 633.877 |
| 31/1/2025 | 2,80 | 2,64 | -1,86% | 2,64 | 2,80 | 2,70 | 2,64 | 2,68 | 91 | 602.543 |
| 30/1/2025 | 2,69 | 2,69 | -1,47% | 2,64 | 2,76 | 2,70 | 2,69 | 2,75 | 144 | 655.346 |
| 29/1/2025 | 2,63 | 2,73 | +1,87% | 2,63 | 2,75 | 2,70 | 2,67 | 2,73 | 117 | 376.136 |
| 28/1/2025 | 2,85 | 2,68 | -4,96% | 2,64 | 2,85 | 2,69 | 2,67 | 2,71 | 290 | 829.169 |
| 27/1/2025 | 2,89 | 2,82 | -5,05% | 2,81 | 2,95 | 2,83 | 2,82 | 2,87 | 303 | 1.304.917 |
| 24/1/2025 | 2,83 | 2,97 | +4,95% | 2,77 | 2,97 | 2,84 | 2,82 | 2,97 | 331 | 486.128 |
| 23/1/2025 | 2,90 | 2,83 | -3,41% | 2,74 | 2,94 | 2,81 | 2,83 | 2,89 | 225 | 553.495 |
| 22/1/2025 | 2,83 | 2,93 | +2,45% | 2,82 | 2,93 | 2,86 | 2,88 | 2,93 | 224 | 482.159 |
| 21/1/2025 | 2,84 | 2,86 | +0,70% | 2,83 | 2,88 | 2,85 | 2,85 | 2,86 | 70 | 254.103 |
| 20/1/2025 | 2,95 | 2,84 | -2,74% | 2,84 | 2,95 | 2,86 | 2,84 | 2,89 | 131 | 803.829 |
| 17/1/2025 | 2,96 | 2,92 | -0,34% | 2,90 | 2,99 | 2,95 | 2,92 | 2,98 | 46 | 181.500 |
| 16/1/2025 | 3,16 | 2,93 | -6,39% | 2,93 | 3,24 | 3,02 | 2,93 | 3,00 | 105 | 481.957 |
| 15/1/2025 | 3,05 | 3,13 | +3,99% | 2,99 | 3,33 | 3,17 | 3,13 | 3,22 | 383 | 1.290.538 |
| 14/1/2025 | 2,61 | 3,01 | +14,89% | 2,61 | 3,05 | 2,95 | 2,95 | 3,02 | 371 | 1.029.362 |
| 13/1/2025 | 2,74 | 2,62 | -3,32% | 2,62 | 2,78 | 2,72 | 2,61 | 2,78 | 81 | 404.777 |
| 10/1/2025 | 2,83 | 2,71 | -7,51% | 2,70 | 2,83 | 2,75 | 2,71 | 2,79 | 421 | 809.856 |
| 9/1/2025 | 2,86 | 2,93 | +3,53% | 2,75 | 2,93 | 2,83 | 2,80 | 2,93 | 114 | 342.794 |
| 8/1/2025 | 2,90 | 2,83 | -1,39% | 2,80 | 2,90 | 2,83 | 2,83 | 2,87 | 99 | 376.299 |
| 7/1/2025 | 2,75 | 2,87 | +2,14% | 2,74 | 2,87 | 2,83 | 2,81 | 2,87 | 279 | 458.243 |
| 6/1/2025 | 2,73 | 2,81 | +4,07% | 2,71 | 2,81 | 2,75 | 2,75 | 2,81 | 157 | 531.546 |
| 3/1/2025 | 2,70 | 2,70 | +1,12% | 2,70 | 2,77 | 2,73 | 2,70 | 2,77 | 54 | 327.731 |
| 2/1/2025 | 2,76 | 2,67 | -4,64% | 2,67 | 2,92 | 2,73 | 2,67 | 2,79 | 175 | 674.280 |
| 30/12/2024 | 2,87 | 2,80 | -1,41% | 2,72 | 2,87 | 2,78 | 2,75 | 2,80 | 114 | 514.358 |
| 27/12/2024 | 2,70 | 2,84 | +3,27% | 2,70 | 2,84 | 2,77 | 2,76 | 2,84 | 189 | 448.564 |
| 26/12/2024 | 2,88 | 2,75 | -3,51% | 2,72 | 2,88 | 2,77 | 2,75 | 2,86 | 219 | 549.290 |
| 23/12/2024 | 3,00 | 2,85 | -4,04% | 2,81 | 3,02 | 2,88 | 2,85 | 2,91 | 49 | 244.588 |
| 20/12/2024 | 2,82 | 2,97 | +8,00% | 2,79 | 3,02 | 2,93 | 2,89 | 2,97 | 324 | 3.510.158 |
| 19/12/2024 | 2,80 | 2,75 | -0,72% | 2,71 | 2,85 | 2,79 | 2,75 | 2,82 | 202 | 335.932 |
| 18/12/2024 | 2,83 | 2,77 | -2,12% | 2,69 | 2,86 | 2,75 | 2,71 | 2,77 | 177 | 552.585 |
| 17/12/2024 | 2,79 | 2,83 | -0,70% | 2,79 | 2,92 | 2,85 | 2,83 | 2,90 | 138 | 302.680 |
| 16/12/2024 | 2,81 | 2,85 | +1,06% | 2,81 | 2,91 | 2,85 | 2,82 | 2,85 | 334 | 455.375 |
| 13/12/2024 | 2,91 | 2,82 | -2,08% | 2,82 | 2,93 | 2,86 | 2,82 | 2,88 | 71 | 482.490 |
| 12/12/2024 | 2,90 | 2,88 | -0,69% | 2,86 | 2,95 | 2,90 | 2,88 | 2,94 | 145 | 355.694 |
| 11/12/2024 | 2,86 | 2,90 | +4,32% | 2,80 | 3,01 | 2,90 | 2,90 | 2,95 | 273 | 944.414 |
| 10/12/2024 | 2,66 | 2,78 | +3,35% | 2,66 | 2,84 | 2,77 | 2,78 | 2,83 | 110 | 514.045 |
| 9/12/2024 | 2,69 | 2,69 | -1,82% | 2,69 | 2,81 | 2,74 | 2,69 | 2,73 | 340 | 501.333 |
| 6/12/2024 | 2,78 | 2,74 | -1,08% | 2,69 | 2,83 | 2,76 | 2,74 | 2,80 | 186 | 609.818 |
| 5/12/2024 | 2,89 | 2,77 | -4,15% | 2,76 | 2,95 | 2,82 | 2,77 | 2,89 | 264 | 611.386 |
| 4/12/2024 | 2,81 | 2,89 | +5,09% | 2,77 | 3,08 | 2,95 | 2,85 | 2,89 | 356 | 1.244.719 |
| 3/12/2024 | 2,70 | 2,75 | +1,85% | 2,53 | 2,81 | 2,66 | 2,75 | 2,80 | 270 | 1.136.892 |
| 2/12/2024 | 3,13 | 2,70 | -16,41% | 2,67 | 3,22 | 2,84 | 2,70 | 2,73 | 375 | 1.825.535 |
| 29/11/2024 | 3,12 | 3,23 | +6,25% | 2,96 | 3,23 | 3,01 | 2,97 | 3,23 | 342 | 1.016.095 |
| 28/11/2024 | 3,24 | 3,04 | -5,00% | 3,04 | 3,24 | 3,12 | 3,04 | 3,24 | 119 | 311.775 |
| 27/11/2024 | 3,29 | 3,20 | -1,54% | 3,20 | 3,34 | 3,26 | 3,20 | 3,26 | 267 | 580.436 |
| 26/11/2024 | 3,21 | 3,25 | +0,93% | 3,21 | 3,36 | 3,28 | 3,25 | 3,34 | 143 | 470.755 |
| 25/11/2024 | 3,25 | 3,22 | -0,62% | 3,22 | 3,31 | 3,27 | 3,22 | 3,29 | 156 | 1.551.861 |
| 22/11/2024 | 3,22 | 3,24 | +1,57% | 3,15 | 3,24 | 3,20 | 3,21 | 3,24 | 112 | 377.460 |
| 21/11/2024 | 3,22 | 3,19 | +1,27% | 3,13 | 3,22 | 3,17 | 3,12 | 3,19 | 83 | 424.060 |
| 19/11/2024 | 3,25 | 3,15 | 0,00% | 3,13 | 3,25 | 3,18 | 3,15 | 3,23 | 409 | 625.588 |
| 18/11/2024 | 3,16 | 3,15 | -0,63% | 3,15 | 3,25 | 3,18 | 3,15 | 3,23 | 87 | 377.117 |
| 14/11/2024 | 3,21 | 3,17 | +4,97% | 3,16 | 3,25 | 3,21 | 3,17 | 3,23 | 128 | 359.362 |
| 13/11/2024 | 3,25 | 3,02 | -5,33% | 3,02 | 3,26 | 3,18 | 3,02 | 3,25 | 240 | 560.914 |
| 12/11/2024 | 3,13 | 3,19 | +3,24% | 3,10 | 3,24 | 3,21 | 3,19 | 3,22 | 115 | 611.770 |
| 11/11/2024 | 3,21 | 3,09 | -5,21% | 3,07 | 3,21 | 3,10 | 3,09 | 3,15 | 174 | 823.555 |
| 8/11/2024 | 3,20 | 3,26 | +1,88% | 3,20 | 3,27 | 3,23 | 3,21 | 3,26 | 59 | 531.979 |
| 7/11/2024 | 3,26 | 3,20 | -0,31% | 3,20 | 3,31 | 3,26 | 3,20 | 3,30 | 306 | 704.235 |
| 6/11/2024 | 3,23 | 3,21 | +0,31% | 3,15 | 3,30 | 3,23 | 3,21 | 3,31 | 145 | 700.919 |
| 5/11/2024 | 3,23 | 3,20 | -3,03% | 3,20 | 3,27 | 3,22 | 3,20 | 3,26 | 69 | 657.592 |
| 4/11/2024 | 3,10 | 3,30 | +7,84% | 3,09 | 3,30 | 3,18 | 3,17 | 3,30 | 190 | 998.466 |
| 1/11/2024 | 3,28 | 3,06 | -3,77% | 3,05 | 3,28 | 3,09 | 3,06 | 3,12 | 188 | 1.080.043 |
| 31/10/2024 | 3,21 | 3,18 | -0,31% | 3,15 | 3,23 | 3,18 | 3,15 | 3,18 | 118 | 877.529 |
| 30/10/2024 | 3,15 | 3,19 | +0,63% | 3,13 | 3,23 | 3,17 | 3,16 | 3,19 | 98 | 571.943 |
| 29/10/2024 | 3,22 | 3,17 | -0,63% | 3,16 | 3,24 | 3,20 | 3,17 | 3,21 | 112 | 649.386 |
| 28/10/2024 | 3,21 | 3,19 | -1,85% | 3,19 | 3,25 | 3,22 | 3,19 | 3,22 | 128 | 290.165 |
| 25/10/2024 | 3,26 | 3,25 | 0,00% | 3,20 | 3,28 | 3,23 | 3,21 | 3,25 | 79 | 427.867 |
| 24/10/2024 | 3,35 | 3,25 | -1,81% | 3,25 | 3,35 | 3,27 | 3,25 | 3,30 | 90 | 729.763 |
| 23/10/2024 | 3,22 | 3,31 | +0,91% | 3,20 | 3,36 | 3,31 | 3,31 | 3,35 | 78 | 419.857 |
| 22/10/2024 | 3,38 | 3,28 | -0,61% | 3,27 | 3,38 | 3,31 | 3,28 | 3,36 | 301 | 396.133 |
| 21/10/2024 | 3,37 | 3,30 | -1,79% | 3,29 | 3,38 | 3,33 | 3,30 | 3,35 | 249 | 550.324 |
| 18/10/2024 | 3,37 | 3,36 | +1,51% | 3,31 | 3,37 | 3,33 | 3,31 | 3,36 | 60 | 485.143 |
| 17/10/2024 | 3,24 | 3,31 | +0,61% | 3,24 | 3,36 | 3,33 | 3,31 | 3,36 | 98 | 426.956 |
| 16/10/2024 | 3,28 | 3,29 | +1,23% | 3,25 | 3,37 | 3,32 | 3,29 | 3,36 | 188 | 869.532 |
| 15/10/2024 | 3,23 | 3,25 | -0,91% | 3,22 | 3,29 | 3,25 | 3,25 | 3,27 | 114 | 785.129 |
| 14/10/2024 | 3,23 | 3,28 | -0,30% | 3,22 | 3,28 | 3,24 | 3,23 | 3,28 | 172 | 1.446.005 |
| 11/10/2024 | 3,18 | 3,29 | +0,30% | 3,18 | 3,29 | 3,24 | 3,24 | 3,29 | 134 | 561.736 |
| 10/10/2024 | 3,25 | 3,28 | +0,31% | 3,19 | 3,28 | 3,24 | 3,24 | 3,28 | 133 | 697.942 |
| 9/10/2024 | 3,39 | 3,27 | -2,39% | 3,23 | 3,39 | 3,27 | 3,24 | 3,27 | 164 | 1.131.707 |
| 8/10/2024 | 3,41 | 3,35 | -1,47% | 3,35 | 3,41 | 3,37 | 3,35 | 3,40 | 64 | 622.508 |
| 7/10/2024 | 3,42 | 3,40 | -0,29% | 3,35 | 3,42 | 3,38 | 3,37 | 3,40 | 153 | 704.101 |
| 4/10/2024 | 3,41 | 3,41 | +0,59% | 3,37 | 3,49 | 3,39 | 3,39 | 3,41 | 328 | 3.897.977 |
| 3/10/2024 | 3,49 | 3,39 | -1,45% | 3,35 | 3,49 | 3,40 | 3,39 | 3,46 | 336 | 1.128.722 |
| 2/10/2024 | 3,44 | 3,44 | +1,47% | 3,40 | 3,48 | 3,43 | 3,39 | 3,44 | 103 | 1.467.845 |
| 1/10/2024 | 3,38 | 3,39 | +0,30% | 3,38 | 3,46 | 3,40 | 3,39 | 3,42 | 92 | 825.733 |
| 30/9/2024 | 3,45 | 3,38 | +3,05% | 3,38 | 3,46 | 3,40 | 3,38 | 3,43 | 133 | 926.377 |
| 26/9/2024 | 3,40 | 3,28 | -2,09% | 3,28 | 3,45 | 3,33 | 3,28 | 3,38 | 170 | 1.021.900 |
| 25/9/2024 | 3,40 | 3,35 | -1,47% | 3,35 | 3,43 | 3,38 | 3,35 | 3,38 | 202 | 940.052 |
| 24/9/2024 | 3,42 | 3,40 | +0,89% | 3,40 | 3,49 | 3,44 | 3,40 | 3,45 | 185 | 826.581 |
| 23/9/2024 | 3,42 | 3,37 | -0,30% | 3,37 | 3,43 | 3,40 | 3,37 | 3,43 | 118 | 865.025 |
| 20/9/2024 | 3,44 | 3,38 | -1,17% | 3,36 | 3,45 | 3,40 | 3,38 | 3,43 | 128 | 1.187.714 |
| 19/9/2024 | 3,51 | 3,42 | -1,44% | 3,42 | 3,51 | 3,45 | 3,42 | 3,48 | 102 | 843.313 |
| 18/9/2024 | 3,42 | 3,47 | +0,58% | 3,42 | 3,52 | 3,47 | 3,47 | 3,51 | 81 | 528.151 |
| 17/9/2024 | 3,43 | 3,45 | -1,43% | 3,43 | 3,52 | 3,46 | 3,45 | 3,49 | 80 | 553.631 |
| 16/9/2024 | 3,45 | 3,50 | -1,69% | 3,45 | 3,60 | 3,49 | 3,47 | 3,50 | 521 | 1.004.676 |
| 13/9/2024 | 3,48 | 3,56 | +2,59% | 3,48 | 3,60 | 3,55 | 3,50 | 3,56 | 83 | 778.872 |
| 12/9/2024 | 3,49 | 3,47 | -1,70% | 3,43 | 3,53 | 3,48 | 3,47 | 3,52 | 104 | 553.568 |
| 11/9/2024 | 3,50 | 3,53 | +1,73% | 3,48 | 3,56 | 3,50 | 3,48 | 3,53 | 73 | 499.697 |
| 10/9/2024 | 3,43 | 3,47 | +0,29% | 3,43 | 3,53 | 3,49 | 3,47 | 3,52 | 102 | 591.619 |