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.
IGTI3F - IGUATEMI S.A - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,20 | 3,19 | -1,54% | 3,13 | 3,22 | 3,16 | 3,14 | 3,19 | 77 | 251.552 |
| 11/3/2026 | 3,27 | 3,24 | -1,22% | 3,20 | 3,28 | 3,23 | 3,20 | 3,24 | 66 | 243.671 |
| 10/3/2026 | 3,21 | 3,28 | 0,00% | 3,18 | 3,28 | 3,24 | 3,22 | 3,28 | 66 | 230.683 |
| 9/3/2026 | 3,28 | 3,28 | +1,23% | 3,15 | 3,28 | 3,20 | 3,21 | 3,28 | 113 | 291.169 |
| 6/3/2026 | 3,25 | 3,24 | -0,92% | 3,22 | 3,29 | 3,24 | 3,22 | 3,24 | 63 | 178.028 |
| 5/3/2026 | 3,33 | 3,27 | -2,39% | 3,23 | 3,33 | 3,26 | 3,22 | 3,27 | 91 | 205.904 |
| 4/3/2026 | 3,24 | 3,35 | +2,76% | 3,24 | 3,36 | 3,30 | 3,28 | 3,36 | 52 | 196.136 |
| 3/3/2026 | 3,42 | 3,26 | -3,55% | 3,24 | 3,42 | 3,27 | 3,25 | 3,30 | 74 | 252.300 |
| 2/3/2026 | 3,43 | 3,38 | -2,03% | 3,29 | 3,43 | 3,37 | 3,32 | 3,38 | 141 | 522.561 |
| 27/2/2026 | 3,49 | 3,45 | -0,58% | 3,39 | 3,49 | 3,42 | 3,39 | 3,42 | 95 | 251.793 |
| 26/2/2026 | 3,37 | 3,47 | +1,76% | 3,37 | 3,47 | 3,41 | 3,43 | 3,47 | 104 | 412.790 |
| 25/2/2026 | 3,38 | 3,41 | +3,02% | 3,33 | 3,41 | 3,38 | 3,34 | 3,41 | 113 | 362.024 |
| 24/2/2026 | 3,35 | 3,31 | +0,30% | 3,29 | 3,37 | 3,33 | 3,31 | 3,36 | 100 | 358.151 |
| 23/2/2026 | 3,32 | 3,30 | -1,20% | 3,28 | 3,35 | 3,31 | 3,31 | 3,35 | 112 | 339.430 |
| 20/2/2026 | 3,33 | 3,34 | +0,30% | 3,23 | 3,34 | 3,30 | 3,30 | 3,34 | 107 | 460.903 |
| 19/2/2026 | 3,30 | 3,33 | +1,52% | 3,23 | 3,35 | 3,30 | 3,33 | 3,35 | 110 | 450.482 |
| 18/2/2026 | 3,31 | 3,28 | -0,91% | 3,21 | 3,31 | 3,25 | 3,25 | 3,28 | 121 | 455.515 |
| 13/2/2026 | 3,36 | 3,31 | -0,60% | 3,28 | 3,36 | 3,31 | 3,29 | 3,31 | 106 | 534.516 |
| 11/2/2026 | 3,35 | 3,33 | +0,60% | 3,29 | 3,36 | 3,33 | 3,32 | 3,36 | 111 | 340.070 |
| 10/2/2026 | 3,32 | 3,31 | +0,61% | 3,28 | 3,34 | 3,32 | 3,31 | 3,33 | 88 | 322.152 |
| 9/2/2026 | 3,28 | 3,29 | -1,50% | 3,23 | 3,33 | 3,28 | 3,27 | 3,29 | 131 | 386.726 |
| 6/2/2026 | 3,36 | 3,34 | +0,60% | 3,27 | 3,36 | 3,29 | 3,31 | 3,35 | 77 | 234.578 |
| 5/2/2026 | 3,36 | 3,32 | -0,30% | 3,28 | 3,36 | 3,32 | 3,30 | 3,34 | 83 | 326.971 |
| 4/2/2026 | 3,33 | 3,33 | -0,89% | 3,27 | 3,37 | 3,31 | 3,27 | 3,33 | 120 | 281.671 |
| 3/2/2026 | 3,27 | 3,36 | +0,30% | 3,27 | 3,38 | 3,33 | 3,34 | 3,36 | 65 | 362.270 |
| 2/2/2026 | 3,28 | 3,35 | +3,40% | 3,27 | 3,35 | 3,30 | 3,33 | 3,35 | 72 | 230.708 |
| 30/1/2026 | 3,36 | 3,24 | -0,92% | 3,24 | 3,37 | 3,31 | 3,24 | 3,27 | 110 | 371.432 |
| 29/1/2026 | 3,40 | 3,27 | -4,11% | 3,22 | 3,43 | 3,32 | 3,26 | 3,33 | 81 | 370.448 |
| 28/1/2026 | 3,43 | 3,41 | +0,59% | 3,37 | 3,45 | 3,40 | 3,38 | 3,41 | 108 | 568.789 |
| 27/1/2026 | 3,33 | 3,39 | +1,80% | 3,31 | 3,41 | 3,38 | 3,39 | 3,41 | 71 | 340.960 |
| 26/1/2026 | 3,34 | 3,33 | +0,91% | 3,30 | 3,39 | 3,34 | 3,33 | 3,39 | 74 | 332.054 |
| 23/1/2026 | 3,31 | 3,30 | +0,92% | 3,26 | 3,34 | 3,29 | 3,30 | 3,34 | 85 | 443.894 |
| 22/1/2026 | 3,28 | 3,27 | +0,62% | 3,15 | 3,33 | 3,28 | 3,27 | 3,30 | 52 | 213.763 |
| 21/1/2026 | 3,13 | 3,25 | +1,56% | 3,08 | 3,28 | 3,20 | 3,24 | 3,28 | 62 | 455.670 |
| 20/1/2026 | 3,24 | 3,20 | +0,63% | 3,10 | 3,30 | 3,23 | 3,16 | 3,25 | 48 | 243.235 |
| 19/1/2026 | 3,25 | 3,18 | -3,05% | 3,18 | 3,30 | 3,20 | 3,10 | 3,23 | 56 | 225.870 |
| 16/1/2026 | 3,28 | 3,28 | +3,80% | 3,20 | 3,28 | 3,24 | 3,22 | 3,28 | 66 | 296.195 |
| 15/1/2026 | 3,04 | 3,16 | +4,64% | 3,00 | 3,24 | 3,12 | 3,14 | 3,22 | 110 | 688.628 |
| 14/1/2026 | 3,00 | 3,02 | -0,98% | 2,98 | 3,07 | 3,01 | 3,00 | 3,07 | 76 | 221.001 |
| 13/1/2026 | 3,01 | 3,05 | +2,01% | 2,98 | 3,05 | 3,01 | 3,00 | 3,01 | 44 | 196.673 |
| 12/1/2026 | 3,03 | 2,99 | -1,32% | 2,98 | 3,05 | 3,00 | 3,00 | 3,05 | 53 | 181.217 |
| 9/1/2026 | 3,02 | 3,03 | +1,34% | 2,93 | 3,03 | 2,98 | 2,98 | 3,04 | 49 | 266.844 |
| 8/1/2026 | 2,95 | 2,99 | +0,34% | 2,94 | 3,09 | 2,97 | 2,96 | 2,99 | 47 | 263.100 |
| 7/1/2026 | 3,00 | 2,98 | +0,34% | 2,95 | 3,05 | 2,99 | 2,95 | 2,98 | 55 | 195.623 |
| 6/1/2026 | 2,93 | 2,97 | +0,68% | 2,93 | 3,10 | 3,02 | 2,97 | 3,02 | 51 | 318.313 |
| 5/1/2026 | 2,93 | 2,95 | -2,32% | 2,93 | 2,99 | 2,96 | 2,95 | 2,99 | 81 | 372.318 |
| 2/1/2026 | 3,05 | 3,02 | -0,33% | 2,95 | 3,12 | 3,02 | 2,96 | 3,03 | 69 | 225.930 |
| 30/12/2025 | 2,99 | 3,03 | +4,12% | 2,97 | 3,03 | 3,00 | 3,01 | 3,03 | 55 | 178.040 |
| 29/12/2025 | 2,97 | 2,91 | -2,02% | 2,88 | 2,97 | 2,91 | 2,90 | 2,92 | 81 | 271.576 |
| 26/12/2025 | 2,89 | 2,97 | +0,68% | 2,89 | 2,97 | 2,93 | 2,93 | 2,97 | 78 | 261.891 |
| 23/12/2025 | 2,94 | 2,95 | +0,68% | 2,82 | 2,96 | 2,87 | 2,92 | 2,95 | 81 | 448.703 |
| 22/12/2025 | 2,91 | 2,93 | -1,01% | 2,87 | 2,96 | 2,90 | 2,88 | 2,93 | 55 | 195.835 |
| 19/12/2025 | 2,98 | 2,96 | +0,34% | 2,90 | 2,99 | 2,94 | 2,91 | 2,96 | 34 | 95.037 |
| 18/12/2025 | 3,00 | 2,95 | -0,67% | 2,88 | 3,00 | 2,93 | 2,93 | 2,95 | 39 | 196.068 |
| 17/12/2025 | 3,01 | 2,97 | -1,98% | 2,88 | 3,03 | 2,93 | 2,93 | 2,95 | 53 | 186.915 |
| 16/12/2025 | 2,98 | 3,03 | -0,66% | 2,98 | 3,04 | 3,00 | 2,98 | 3,03 | 36 | 149.364 |
| 15/12/2025 | 3,00 | 3,05 | -0,33% | 3,00 | 3,06 | 3,03 | 3,02 | 3,06 | 104 | 269.137 |
| 12/12/2025 | 3,12 | 3,06 | -0,65% | 3,00 | 3,13 | 3,04 | 3,00 | 3,09 | 54 | 168.632 |
| 11/12/2025 | 3,03 | 3,08 | +3,01% | 3,02 | 3,14 | 3,08 | 3,02 | 3,09 | 49 | 215.667 |
| 10/12/2025 | 2,82 | 2,99 | +1,36% | 2,82 | 3,16 | 2,93 | 2,93 | 2,99 | 71 | 295.468 |
| 9/12/2025 | 2,95 | 2,95 | 0,00% | 2,88 | 2,95 | 2,92 | 2,92 | 2,95 | 48 | 114.688 |
| 8/12/2025 | 2,91 | 2,95 | -0,67% | 2,90 | 2,97 | 2,93 | 2,92 | 2,95 | 69 | 285.228 |
| 5/12/2025 | 3,18 | 2,97 | -4,81% | 2,92 | 3,19 | 3,03 | 2,94 | 2,97 | 98 | 551.870 |
| 4/12/2025 | 2,99 | 3,12 | +2,30% | 2,99 | 3,18 | 3,11 | 3,12 | 3,18 | 62 | 292.124 |
| 3/12/2025 | 2,96 | 3,05 | +0,99% | 2,96 | 3,10 | 3,04 | 3,04 | 3,08 | 45 | 141.844 |
| 2/12/2025 | 2,96 | 3,02 | +3,42% | 2,92 | 3,14 | 3,01 | 3,02 | 3,07 | 79 | 417.116 |
| 1/12/2025 | 3,04 | 2,92 | -4,26% | 2,92 | 3,05 | 2,95 | 2,92 | 2,97 | 65 | 206.545 |
| 28/11/2025 | 2,96 | 3,05 | +2,69% | 2,93 | 3,05 | 2,98 | 2,98 | 3,05 | 55 | 269.898 |
| 27/11/2025 | 3,05 | 2,97 | -1,33% | 2,96 | 3,07 | 2,99 | 2,97 | 3,00 | 42 | 177.493 |
| 26/11/2025 | 2,95 | 3,01 | -0,33% | 2,95 | 3,08 | 3,02 | 3,01 | 3,07 | 52 | 195.745 |
| 25/11/2025 | 3,02 | 3,02 | +1,00% | 2,94 | 3,04 | 2,98 | 2,97 | 3,02 | 27 | 130.702 |
| 24/11/2025 | 2,86 | 2,99 | +4,55% | 2,85 | 2,99 | 2,91 | 2,92 | 3,03 | 75 | 259.580 |
| 21/11/2025 | 3,02 | 2,86 | -4,35% | 2,84 | 3,03 | 2,92 | 2,85 | 2,89 | 112 | 238.823 |
| 19/11/2025 | 3,00 | 2,99 | -0,33% | 2,95 | 3,06 | 2,99 | 2,95 | 2,97 | 34 | 149.435 |
| 18/11/2025 | 3,08 | 3,00 | -0,66% | 2,96 | 3,09 | 3,03 | 3,02 | 3,08 | 47 | 170.725 |
| 17/11/2025 | 3,05 | 3,02 | -2,58% | 3,02 | 3,10 | 3,05 | 3,02 | 3,06 | 39 | 75.817 |
| 14/11/2025 | 3,08 | 3,10 | +0,32% | 3,06 | 3,10 | 3,08 | 3,08 | 3,10 | 27 | 101.388 |
| 13/11/2025 | 3,04 | 3,09 | +1,64% | 3,03 | 3,09 | 3,07 | 3,08 | 3,09 | 38 | 174.343 |
| 12/11/2025 | 3,08 | 3,04 | +0,33% | 3,02 | 3,09 | 3,05 | 3,04 | 3,08 | 27 | 80.958 |
| 11/11/2025 | 3,05 | 3,03 | +1,34% | 3,00 | 3,09 | 3,05 | 3,02 | 3,08 | 37 | 146.438 |
| 10/11/2025 | 2,99 | 2,99 | +1,01% | 2,99 | 3,08 | 3,01 | 2,99 | 3,05 | 36 | 188.854 |
| 7/11/2025 | 2,98 | 2,96 | -0,34% | 2,96 | 3,03 | 2,97 | 2,96 | 3,00 | 35 | 196.914 |
| 6/11/2025 | 3,09 | 2,97 | -1,66% | 2,97 | 3,09 | 3,01 | 2,98 | 3,00 | 57 | 264.691 |
| 5/11/2025 | 2,95 | 3,02 | +2,37% | 2,94 | 3,04 | 2,99 | 2,99 | 3,04 | 62 | 256.487 |
| 4/11/2025 | 2,94 | 2,95 | +1,72% | 2,89 | 2,97 | 2,93 | 2,91 | 2,95 | 38 | 132.904 |
| 3/11/2025 | 2,96 | 2,90 | -1,36% | 2,83 | 2,97 | 2,90 | 2,90 | 2,94 | 49 | 150.111 |
| 31/10/2025 | 2,89 | 2,94 | +2,44% | 2,86 | 2,95 | 2,89 | 2,88 | 2,94 | 42 | 209.454 |
| 30/10/2025 | 2,84 | 2,87 | +0,35% | 2,82 | 2,91 | 2,86 | 2,86 | 2,88 | 48 | 194.014 |
| 29/10/2025 | 2,81 | 2,86 | 0,00% | 2,81 | 2,89 | 2,85 | 2,82 | 2,85 | 38 | 111.714 |
| 28/10/2025 | 2,86 | 2,86 | 0,00% | 2,78 | 2,86 | 2,82 | 2,83 | 2,87 | 25 | 112.549 |
| 27/10/2025 | 2,82 | 2,86 | +1,06% | 2,82 | 2,91 | 2,86 | 2,86 | 2,88 | 28 | 82.141 |
| 24/10/2025 | 2,94 | 2,83 | -3,08% | 2,83 | 2,94 | 2,89 | 2,84 | 2,86 | 17 | 38.851 |
| 23/10/2025 | 2,83 | 2,92 | +3,18% | 2,83 | 2,93 | 2,89 | 2,87 | 2,92 | 36 | 149.287 |
| 22/10/2025 | 2,89 | 2,83 | -2,08% | 2,80 | 2,89 | 2,84 | 2,83 | 2,89 | 35 | 96.402 |
| 21/10/2025 | 2,77 | 2,89 | +2,12% | 2,75 | 2,89 | 2,81 | 2,89 | 2,90 | 40 | 99.944 |
| 20/10/2025 | 2,81 | 2,83 | +0,71% | 2,76 | 2,89 | 2,84 | 2,83 | 2,89 | 63 | 127.079 |
| 17/10/2025 | 2,80 | 2,81 | +1,08% | 2,77 | 2,85 | 2,80 | 2,79 | 2,81 | 53 | 158.433 |
| 16/10/2025 | 2,68 | 2,78 | +1,46% | 2,68 | 2,81 | 2,76 | 2,75 | 2,79 | 61 | 83.712 |
| 15/10/2025 | 2,66 | 2,74 | +2,62% | 2,66 | 2,74 | 2,71 | 2,74 | 2,75 | 71 | 175.923 |
| 14/10/2025 | 2,72 | 2,67 | -1,11% | 2,67 | 2,73 | 2,69 | 2,67 | 2,68 | 42 | 112.732 |
| 13/10/2025 | 2,74 | 2,70 | +0,75% | 2,67 | 2,77 | 2,72 | 2,69 | 2,72 | 61 | 209.881 |
| 10/10/2025 | 2,69 | 2,68 | -0,74% | 2,68 | 2,75 | 2,71 | 2,68 | 2,72 | 226 | 2.869.843 |
| 9/10/2025 | 2,76 | 2,70 | -1,46% | 2,65 | 2,77 | 2,71 | 2,70 | 2,75 | 70 | 581.865 |
| 8/10/2025 | 2,70 | 2,74 | +0,74% | 2,70 | 2,79 | 2,74 | 2,70 | 2,74 | 942 | 10.504.823 |
| 7/10/2025 | 2,75 | 2,72 | -3,20% | 2,70 | 2,77 | 2,73 | 2,72 | 2,75 | 48 | 209.014 |
| 6/10/2025 | 2,85 | 2,81 | +0,36% | 2,76 | 2,85 | 2,80 | 2,76 | 2,81 | 146 | 841.618 |
| 3/10/2025 | 2,82 | 2,80 | -1,06% | 2,78 | 2,84 | 2,80 | 2,80 | 2,82 | 118 | 1.143.662 |
| 2/10/2025 | 2,84 | 2,83 | -1,05% | 2,78 | 2,88 | 2,84 | 2,80 | 2,83 | 87 | 861.926 |
| 1/10/2025 | 2,92 | 2,86 | +0,70% | 2,83 | 2,92 | 2,88 | 2,85 | 2,86 | 339 | 3.572.930 |
| 30/9/2025 | 2,85 | 2,84 | -1,39% | 2,83 | 2,93 | 2,89 | 2,84 | 2,89 | 72 | 615.255 |
| 29/9/2025 | 2,91 | 2,88 | -1,03% | 2,88 | 2,96 | 2,92 | 2,85 | 2,92 | 27 | 155.144 |
| 26/9/2025 | 2,87 | 2,91 | +2,46% | 2,86 | 2,91 | 2,88 | 2,86 | 2,91 | 143 | 1.509.161 |
| 25/9/2025 | 2,95 | 2,84 | -1,73% | 2,84 | 2,95 | 2,89 | 2,84 | 2,89 | 83 | 689.000 |
| 24/9/2025 | 2,94 | 2,89 | -1,03% | 2,86 | 2,95 | 2,91 | 2,89 | 2,95 | 147 | 1.945.002 |
| 23/9/2025 | 2,93 | 2,92 | +0,69% | 2,82 | 2,94 | 2,87 | 2,90 | 2,95 | 725 | 9.525.330 |
| 22/9/2025 | 2,95 | 2,90 | -0,68% | 2,83 | 2,95 | 2,89 | 2,86 | 2,90 | 336 | 3.888.951 |
| 19/9/2025 | 2,88 | 2,92 | -1,68% | 2,88 | 2,97 | 2,93 | 2,92 | 2,95 | 75 | 760.528 |
| 18/9/2025 | 2,89 | 2,97 | +2,41% | 2,89 | 2,98 | 2,93 | 2,93 | 2,97 | 108 | 1.074.624 |
| 17/9/2025 | 2,86 | 2,90 | +1,40% | 2,85 | 2,95 | 2,88 | 2,90 | 2,95 | 302 | 3.676.011 |
| 16/9/2025 | 2,87 | 2,86 | +1,42% | 2,84 | 2,89 | 2,85 | 2,85 | 2,89 | 109 | 805.240 |
| 15/9/2025 | 2,84 | 2,82 | -2,42% | 2,82 | 2,90 | 2,85 | 2,82 | 2,87 | 61 | 198.324 |
| 12/9/2025 | 2,91 | 2,89 | +0,35% | 2,84 | 2,92 | 2,86 | 2,84 | 2,89 | 45 | 232.698 |
| 11/9/2025 | 2,84 | 2,88 | +0,35% | 2,84 | 2,93 | 2,89 | 2,88 | 2,90 | 91 | 238.401 |
| 10/9/2025 | 2,83 | 2,87 | +1,41% | 2,83 | 2,89 | 2,85 | 2,87 | 2,90 | 59 | 663.655 |
| 9/9/2025 | 2,79 | 2,83 | -0,70% | 2,79 | 2,87 | 2,85 | 2,83 | 2,86 | 113 | 1.251.794 |
| 8/9/2025 | 2,83 | 2,85 | +1,79% | 2,76 | 2,88 | 2,82 | 2,85 | 2,88 | 229 | 2.251.166 |
| 5/9/2025 | 2,73 | 2,80 | +0,36% | 2,73 | 2,85 | 2,82 | 2,78 | 2,83 | 151 | 1.261.461 |
| 4/9/2025 | 2,75 | 2,79 | +1,45% | 2,68 | 2,79 | 2,73 | 2,75 | 2,80 | 2.555 | 20.268.456 |
| 3/9/2025 | 2,68 | 2,75 | -1,79% | 2,68 | 2,77 | 2,73 | 2,74 | 2,77 | 246 | 2.179.718 |
| 2/9/2025 | 2,83 | 2,80 | 0,00% | 2,70 | 2,83 | 2,79 | 2,73 | 2,83 | 861 | 13.167.550 |
| 1/9/2025 | 2,83 | 2,80 | 0,00% | 2,75 | 2,83 | 2,79 | 2,76 | 2,80 | 392 | 4.867.285 |
| 29/8/2025 | 2,81 | 2,80 | +2,19% | 2,73 | 2,81 | 2,75 | 2,74 | 2,80 | 93 | 938.790 |
| 28/8/2025 | 2,70 | 2,74 | +1,48% | 2,70 | 2,78 | 2,73 | 2,74 | 2,78 | 228 | 3.021.340 |
| 27/8/2025 | 2,57 | 2,70 | +1,50% | 2,57 | 2,71 | 2,67 | 2,67 | 2,73 | 346 | 3.815.041 |
| 26/8/2025 | 2,71 | 2,66 | -0,75% | 2,62 | 2,71 | 2,65 | 2,62 | 2,67 | 396 | 4.473.558 |
| 25/8/2025 | 2,62 | 2,68 | +1,90% | 2,61 | 2,71 | 2,64 | 2,62 | 2,68 | 251 | 3.101.667 |
| 22/8/2025 | 2,62 | 2,63 | +0,38% | 2,62 | 2,80 | 2,71 | 2,63 | 2,70 | 992 | 12.466.289 |
| 21/8/2025 | 2,71 | 2,62 | -2,60% | 2,58 | 2,72 | 2,66 | 2,60 | 2,66 | 998 | 12.448.918 |
| 20/8/2025 | 2,65 | 2,69 | +1,89% | 2,64 | 2,70 | 2,65 | 2,65 | 2,69 | 916 | 10.549.348 |
| 19/8/2025 | 2,70 | 2,64 | -1,12% | 2,64 | 2,70 | 2,66 | 2,64 | 2,65 | 38 | 157.399 |
| 18/8/2025 | 2,65 | 2,67 | -0,74% | 2,65 | 2,75 | 2,72 | 2,65 | 2,71 | 280 | 2.683.754 |
| 15/8/2025 | 2,61 | 2,69 | +1,89% | 2,61 | 2,72 | 2,66 | 2,69 | 2,73 | 372 | 2.894.382 |
| 14/8/2025 | 2,75 | 2,64 | -0,75% | 2,64 | 2,76 | 2,72 | 2,63 | 2,69 | 123 | 2.065.915 |
| 13/8/2025 | 2,66 | 2,66 | +2,70% | 2,59 | 2,75 | 2,66 | 2,67 | 2,75 | 369 | 4.889.363 |
| 12/8/2025 | 2,51 | 2,59 | +1,17% | 2,51 | 2,64 | 2,59 | 2,60 | 2,65 | 193 | 1.698.718 |
| 11/8/2025 | 2,63 | 2,56 | -1,54% | 2,54 | 2,63 | 2,57 | 2,53 | 2,56 | 34 | 123.739 |
| 8/8/2025 | 2,58 | 2,60 | -0,76% | 2,57 | 2,63 | 2,59 | 2,57 | 2,60 | 27 | 111.384 |
| 7/8/2025 | 2,54 | 2,62 | +1,95% | 2,54 | 2,62 | 2,58 | 2,61 | 2,64 | 376 | 2.719.988 |
| 6/8/2025 | 2,53 | 2,57 | +5,33% | 2,47 | 2,64 | 2,54 | 2,53 | 2,63 | 265 | 2.599.045 |
| 5/8/2025 | 2,42 | 2,44 | -1,21% | 2,41 | 2,53 | 2,42 | 2,43 | 2,49 | 260 | 2.603.168 |
| 4/8/2025 | 2,45 | 2,47 | -1,59% | 2,42 | 2,48 | 2,45 | 2,42 | 2,47 | 35 | 61.838 |
| 1/8/2025 | 2,52 | 2,51 | +4,15% | 2,50 | 2,61 | 2,54 | 2,49 | 2,51 | 51 | 246.539 |
| 31/7/2025 | 2,50 | 2,41 | -3,98% | 2,41 | 2,51 | 2,45 | 2,41 | 2,46 | 67 | 237.952 |
| 30/7/2025 | 2,43 | 2,51 | +1,21% | 2,43 | 2,52 | 2,46 | 2,48 | 2,51 | 295 | 2.218.194 |
| 29/7/2025 | 2,44 | 2,48 | +1,22% | 2,44 | 2,52 | 2,48 | 2,46 | 2,52 | 410 | 3.693.458 |
| 28/7/2025 | 2,50 | 2,45 | +0,41% | 2,42 | 2,56 | 2,51 | 2,45 | 2,49 | 377 | 3.316.458 |
| 25/7/2025 | 2,50 | 2,44 | 0,00% | 2,44 | 2,50 | 2,47 | 2,44 | 2,47 | 646 | 5.549.463 |
| 24/7/2025 | 2,53 | 2,44 | -2,40% | 2,44 | 2,53 | 2,46 | 2,44 | 2,48 | 144 | 1.056.503 |
| 23/7/2025 | 2,43 | 2,50 | +1,21% | 2,37 | 2,52 | 2,46 | 2,46 | 2,52 | 631 | 7.660.513 |
| 22/7/2025 | 2,45 | 2,47 | -1,20% | 2,43 | 2,57 | 2,50 | 2,43 | 2,49 | 607 | 5.308.714 |
| 21/7/2025 | 2,57 | 2,50 | -1,57% | 2,42 | 2,57 | 2,51 | 2,48 | 2,51 | 253 | 2.275.358 |
| 18/7/2025 | 2,67 | 2,54 | -1,93% | 2,50 | 2,67 | 2,62 | 2,50 | 2,54 | 403 | 4.012.947 |
| 17/7/2025 | 2,64 | 2,59 | +1,17% | 2,59 | 2,70 | 2,66 | 2,59 | 2,61 | 387 | 4.007.777 |
| 16/7/2025 | 2,56 | 2,56 | -3,03% | 2,55 | 2,61 | 2,56 | 2,57 | 2,61 | 71 | 179.570 |
| 15/7/2025 | 2,62 | 2,64 | +1,54% | 2,58 | 2,64 | 2,60 | 2,59 | 2,64 | 151 | 503.996 |
| 14/7/2025 | 2,63 | 2,60 | -0,76% | 2,60 | 2,68 | 2,66 | 2,60 | 2,63 | 74 | 664.760 |
| 11/7/2025 | 2,78 | 2,62 | -5,76% | 2,62 | 2,78 | 2,68 | 2,64 | 2,68 | 161 | 374.081 |
| 10/7/2025 | 2,68 | 2,78 | +1,46% | 2,68 | 2,80 | 2,73 | 2,75 | 2,81 | 43 | 102.125 |
| 9/7/2025 | 2,70 | 2,74 | -0,72% | 2,70 | 2,82 | 2,77 | 2,71 | 2,78 | 31 | 109.418 |
| 8/7/2025 | 2,83 | 2,76 | -2,47% | 2,75 | 2,83 | 2,78 | 2,76 | 2,81 | 86 | 272.862 |
| 7/7/2025 | 2,80 | 2,83 | +2,17% | 2,77 | 2,83 | 2,79 | 2,78 | 2,84 | 201 | 1.209.067 |
| 4/7/2025 | 2,85 | 2,77 | -1,07% | 2,76 | 2,85 | 2,78 | 2,77 | 2,82 | 147 | 1.288.950 |
| 3/7/2025 | 2,76 | 2,80 | +3,32% | 2,74 | 2,83 | 2,75 | 2,80 | 2,83 | 312 | 2.579.541 |
| 2/7/2025 | 2,79 | 2,71 | -4,91% | 2,70 | 2,84 | 2,74 | 2,71 | 2,77 | 51 | 279.656 |
| 1/7/2025 | 2,78 | 2,85 | +2,52% | 2,77 | 2,85 | 2,80 | 2,80 | 2,85 | 105 | 1.029.810 |
| 30/6/2025 | 2,80 | 2,78 | +0,36% | 2,72 | 2,86 | 2,79 | 2,77 | 2,83 | 242 | 1.879.229 |
| 27/6/2025 | 2,77 | 2,77 | -0,36% | 2,76 | 2,82 | 2,79 | 2,77 | 2,79 | 57 | 387.682 |
| 26/6/2025 | 2,74 | 2,78 | +0,72% | 2,74 | 2,87 | 2,80 | 2,78 | 2,83 | 47 | 326.097 |
| 25/6/2025 | 2,72 | 2,76 | +1,10% | 2,72 | 2,78 | 2,74 | 2,72 | 2,76 | 70 | 523.486 |
| 24/6/2025 | 2,60 | 2,73 | +2,63% | 2,60 | 2,77 | 2,71 | 2,73 | 2,77 | 171 | 1.145.867 |
| 23/6/2025 | 2,69 | 2,66 | +0,76% | 2,58 | 2,69 | 2,62 | 2,62 | 2,67 | 401 | 3.316.661 |
| 20/6/2025 | 2,58 | 2,64 | 0,00% | 2,58 | 2,68 | 2,65 | 2,59 | 2,62 | 117 | 1.215.504 |
| 18/6/2025 | 2,64 | 2,64 | +0,38% | 2,63 | 2,70 | 2,65 | 2,63 | 2,69 | 348 | 3.610.680 |
| 17/6/2025 | 2,66 | 2,63 | -1,13% | 2,62 | 2,68 | 2,65 | 2,61 | 2,64 | 366 | 2.146.990 |
| 16/6/2025 | 2,68 | 2,66 | 0,00% | 2,61 | 2,68 | 2,65 | 2,63 | 2,68 | 123 | 902.045 |
| 13/6/2025 | 2,67 | 2,66 | +0,76% | 2,57 | 2,68 | 2,62 | 2,60 | 2,67 | 332 | 1.390.198 |
| 12/6/2025 | 2,58 | 2,64 | -0,75% | 2,58 | 2,69 | 2,64 | 2,62 | 2,68 | 229 | 1.818.299 |
| 11/6/2025 | 2,64 | 2,66 | +1,14% | 2,60 | 2,67 | 2,65 | 2,58 | 2,67 | 96 | 920.255 |
| 10/6/2025 | 2,59 | 2,63 | -2,59% | 2,57 | 2,69 | 2,64 | 2,62 | 2,67 | 47 | 312.660 |
| 9/6/2025 | 2,66 | 2,70 | +1,89% | 2,63 | 2,71 | 2,67 | 2,65 | 2,70 | 88 | 813.987 |
| 6/6/2025 | 2,71 | 2,65 | -2,57% | 2,62 | 2,72 | 2,67 | 2,65 | 2,70 | 251 | 1.721.060 |
| 5/6/2025 | 2,71 | 2,72 | +1,49% | 2,66 | 2,74 | 2,70 | 2,68 | 2,72 | 337 | 1.640.554 |
| 4/6/2025 | 2,68 | 2,68 | 0,00% | 2,66 | 2,74 | 2,69 | 2,65 | 2,71 | 118 | 550.667 |
| 3/6/2025 | 2,71 | 2,68 | -1,47% | 2,61 | 2,72 | 2,68 | 2,68 | 2,73 | 402 | 3.864.074 |
| 2/6/2025 | 2,73 | 2,72 | -0,37% | 2,64 | 2,73 | 2,69 | 2,67 | 2,72 | 98 | 818.398 |
| 30/5/2025 | 2,72 | 2,73 | +3,02% | 2,60 | 2,73 | 2,66 | 2,70 | 2,73 | 254 | 1.403.461 |
| 29/5/2025 | 2,72 | 2,65 | +1,53% | 2,58 | 2,72 | 2,64 | 2,64 | 2,71 | 51 | 399.311 |
| 28/5/2025 | 2,64 | 2,61 | -3,33% | 2,60 | 2,73 | 2,66 | 2,61 | 2,68 | 709 | 7.516.400 |
| 27/5/2025 | 2,61 | 2,70 | +6,30% | 2,60 | 2,70 | 2,64 | 2,61 | 2,70 | 167 | 1.523.082 |
| 26/5/2025 | 2,50 | 2,54 | -1,55% | 2,50 | 2,64 | 2,59 | 2,53 | 2,56 | 248 | 2.228.399 |
| 23/5/2025 | 2,56 | 2,58 | -3,01% | 2,52 | 2,64 | 2,58 | 2,53 | 2,58 | 1.471 | 14.071.849 |
| 22/5/2025 | 2,58 | 2,66 | +4,31% | 2,57 | 2,66 | 2,59 | 2,57 | 2,66 | 146 | 1.426.134 |
| 21/5/2025 | 2,59 | 2,55 | -3,77% | 2,50 | 2,64 | 2,56 | 2,55 | 2,62 | 1.758 | 13.848.951 |
| 20/5/2025 | 2,68 | 2,65 | +3,11% | 2,55 | 2,69 | 2,59 | 2,61 | 2,66 | 239 | 2.440.156 |
| 19/5/2025 | 2,46 | 2,57 | +1,18% | 2,46 | 2,63 | 2,53 | 2,61 | 2,65 | 567 | 6.468.463 |
| 16/5/2025 | 2,51 | 2,54 | +1,60% | 2,46 | 2,58 | 2,48 | 2,54 | 2,55 | 304 | 2.598.259 |
| 15/5/2025 | 2,38 | 2,50 | +2,88% | 2,38 | 2,50 | 2,45 | 2,47 | 2,50 | 479 | 6.443.482 |
| 14/5/2025 | 2,49 | 2,43 | 0,00% | 2,41 | 2,49 | 2,44 | 2,42 | 2,48 | 343 | 3.772.135 |
| 13/5/2025 | 2,38 | 2,43 | +3,40% | 2,30 | 2,47 | 2,37 | 2,43 | 2,47 | 3.607 | 36.296.578 |
| 12/5/2025 | 2,35 | 2,35 | -2,08% | 2,31 | 2,41 | 2,35 | 2,35 | 2,36 | 196 | 1.606.917 |
| 9/5/2025 | 2,47 | 2,40 | -1,64% | 2,40 | 2,49 | 2,44 | 2,38 | 2,42 | 56 | 243.196 |
| 8/5/2025 | 2,36 | 2,44 | +3,83% | 2,28 | 2,48 | 2,35 | 2,41 | 2,44 | 325 | 3.623.838 |
| 7/5/2025 | 2,36 | 2,35 | +0,43% | 2,27 | 2,36 | 2,30 | 2,33 | 2,35 | 63 | 155.730 |
| 6/5/2025 | 2,33 | 2,34 | -0,85% | 2,31 | 2,34 | 2,32 | 2,31 | 2,34 | 39 | 96.730 |
| 5/5/2025 | 2,33 | 2,36 | +1,72% | 2,28 | 2,36 | 2,33 | 2,32 | 2,36 | 43 | 258.180 |
| 2/5/2025 | 2,42 | 2,32 | -0,85% | 2,31 | 2,42 | 2,34 | 2,32 | 2,35 | 116 | 160.449 |
| 29/4/2025 | 2,30 | 2,34 | -0,43% | 2,30 | 2,34 | 2,32 | 2,31 | 2,34 | 47 | 127.612 |
| 28/4/2025 | 2,35 | 2,35 | +1,73% | 2,28 | 2,35 | 2,30 | 2,30 | 2,35 | 208 | 1.720.902 |
| 25/4/2025 | 2,33 | 2,31 | -1,28% | 2,29 | 2,34 | 2,30 | 2,31 | 2,35 | 177 | 820.402 |
| 24/4/2025 | 2,31 | 2,34 | +3,54% | 2,26 | 2,34 | 2,28 | 2,30 | 2,34 | 70 | 544.466 |
| 23/4/2025 | 2,29 | 2,26 | +0,44% | 2,25 | 2,32 | 2,29 | 2,24 | 2,29 | 75 | 472.142 |
| 22/4/2025 | 2,26 | 2,25 | +0,90% | 2,10 | 2,32 | 2,25 | 2,23 | 2,28 | 1.442 | 14.953.972 |
| 17/4/2025 | 2,22 | 2,23 | +0,90% | 2,18 | 2,29 | 2,23 | 2,23 | 2,25 | 678 | 6.138.548 |
| 16/4/2025 | 2,26 | 2,21 | -1,34% | 2,16 | 2,26 | 2,18 | 2,21 | 2,23 | 223 | 2.045.621 |
| 15/4/2025 | 2,19 | 2,24 | +1,82% | 2,13 | 2,24 | 2,16 | 2,19 | 2,26 | 387 | 5.003.006 |
| 14/4/2025 | 2,21 | 2,20 | +0,92% | 2,20 | 2,24 | 2,21 | 2,20 | 2,23 | 316 | 3.321.511 |
| 11/4/2025 | 2,08 | 2,18 | +4,31% | 2,08 | 2,18 | 2,14 | 2,15 | 2,22 | 427 | 5.844.933 |
| 10/4/2025 | 2,10 | 2,09 | -2,79% | 2,09 | 2,18 | 2,15 | 2,09 | 2,13 | 480 | 4.833.828 |
| 9/4/2025 | 2,13 | 2,15 | +2,38% | 2,07 | 2,19 | 2,12 | 2,14 | 2,19 | 1.718 | 21.124.178 |
| 8/4/2025 | 2,06 | 2,10 | 0,00% | 2,06 | 2,14 | 2,12 | 2,08 | 2,12 | 145 | 1.661.796 |
| 7/4/2025 | 2,13 | 2,10 | -1,87% | 2,07 | 2,15 | 2,13 | 2,08 | 2,12 | 667 | 6.246.867 |
| 4/4/2025 | 2,12 | 2,14 | -4,46% | 2,12 | 2,23 | 2,21 | 2,12 | 2,18 | 658 | 7.298.415 |
| 3/4/2025 | 2,23 | 2,24 | +1,82% | 2,15 | 2,29 | 2,21 | 2,20 | 2,25 | 640 | 6.937.392 |
| 2/4/2025 | 2,22 | 2,20 | -0,45% | 2,17 | 2,22 | 2,19 | 2,17 | 2,22 | 166 | 1.321.949 |
| 1/4/2025 | 2,18 | 2,21 | +1,38% | 2,16 | 2,21 | 2,17 | 2,19 | 2,22 | 559 | 7.419.110 |
| 31/3/2025 | 2,20 | 2,18 | +1,87% | 2,11 | 2,20 | 2,15 | 2,14 | 2,19 | 1.466 | 20.627.135 |
| 28/3/2025 | 2,23 | 2,14 | -1,38% | 2,12 | 2,23 | 2,16 | 2,12 | 2,17 | 1.713 | 16.828.951 |
| 27/3/2025 | 2,21 | 2,17 | -2,69% | 2,16 | 2,21 | 2,18 | 2,17 | 2,20 | 3.506 | 39.278.890 |
| 26/3/2025 | 2,25 | 2,23 | -0,45% | 2,19 | 2,25 | 2,20 | 2,18 | 2,23 | 723 | 6.836.414 |
| 25/3/2025 | 2,15 | 2,24 | +3,70% | 2,15 | 2,24 | 2,19 | 2,20 | 2,24 | 1.638 | 13.184.736 |
| 24/3/2025 | 2,22 | 2,16 | -3,14% | 2,16 | 2,22 | 2,19 | 2,17 | 2,21 | 3.565 | 34.430.034 |
| 21/3/2025 | 2,28 | 2,23 | +0,90% | 2,18 | 2,28 | 2,20 | 2,20 | 2,23 | 1.877 | 19.155.161 |
| 20/3/2025 | 2,27 | 2,21 | -1,78% | 2,19 | 2,27 | 2,20 | 2,19 | 2,22 | 981 | 8.459.973 |
| 19/3/2025 | 2,25 | 2,25 | +2,74% | 2,18 | 2,28 | 2,22 | 2,21 | 2,25 | 899 | 8.518.157 |
| 18/3/2025 | 2,28 | 2,19 | -2,67% | 2,19 | 2,28 | 2,21 | 2,18 | 2,21 | 523 | 4.555.408 |
| 17/3/2025 | 2,19 | 2,25 | +4,17% | 2,16 | 2,25 | 2,19 | 2,21 | 2,25 | 2.983 | 27.186.607 |
| 14/3/2025 | 2,06 | 2,16 | +1,41% | 2,06 | 2,19 | 2,12 | 2,15 | 2,18 | 475 | 3.540.982 |
| 13/3/2025 | 2,12 | 2,13 | +1,91% | 2,05 | 2,13 | 2,05 | 2,09 | 2,13 | 667 | 4.614.558 |