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.
ITSA4F - ITAUSA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 13,53 | 13,33 | -2,13% | 13,12 | 13,53 | 13,26 | 13,31 | 13,33 | 9.438 | 156.956.078 |
| 11/3/2026 | 13,58 | 13,62 | +0,29% | 13,41 | 13,78 | 13,58 | 13,60 | 13,63 | 7.696 | 121.663.264 |
| 10/3/2026 | 13,55 | 13,58 | +1,65% | 13,32 | 13,76 | 13,55 | 13,58 | 13,59 | 8.665 | 132.448.544 |
| 9/3/2026 | 13,33 | 13,36 | 0,00% | 13,12 | 13,48 | 13,25 | 13,35 | 13,38 | 10.995 | 178.479.048 |
| 6/3/2026 | 13,41 | 13,36 | -0,67% | 13,16 | 13,41 | 13,30 | 13,28 | 13,39 | 13.062 | 194.255.561 |
| 5/3/2026 | 13,87 | 13,45 | -3,24% | 13,35 | 13,88 | 13,51 | 13,44 | 13,46 | 11.934 | 203.109.917 |
| 4/3/2026 | 13,68 | 13,90 | +2,06% | 13,64 | 13,95 | 13,79 | 13,89 | 13,93 | 8.193 | 145.652.053 |
| 3/3/2026 | 13,87 | 13,62 | -3,88% | 13,26 | 13,87 | 13,51 | 13,57 | 13,63 | 16.076 | 295.186.528 |
| 2/3/2026 | 14,02 | 14,17 | -1,12% | 13,93 | 14,20 | 14,06 | 14,12 | 14,17 | 11.892 | 193.261.099 |
| 27/2/2026 | 14,64 | 14,33 | -2,18% | 14,25 | 14,64 | 14,40 | 14,33 | 14,34 | 10.240 | 182.819.501 |
| 26/2/2026 | 14,63 | 14,65 | 0,00% | 14,50 | 14,78 | 14,62 | 14,62 | 14,66 | 6.256 | 108.563.927 |
| 25/2/2026 | 14,91 | 14,65 | -1,88% | 14,50 | 14,97 | 14,69 | 14,63 | 14,66 | 8.290 | 137.096.984 |
| 24/2/2026 | 14,64 | 14,93 | +2,47% | 14,60 | 14,93 | 14,74 | 14,91 | 14,94 | 6.639 | 117.203.628 |
| 23/2/2026 | 15,00 | 14,57 | -3,19% | 14,57 | 15,02 | 14,76 | 14,57 | 14,58 | 9.948 | 175.859.856 |
| 20/2/2026 | 14,75 | 15,05 | +2,03% | 14,68 | 15,12 | 14,86 | 15,05 | 15,06 | 7.643 | 132.738.157 |
| 19/2/2026 | 14,59 | 14,75 | +1,03% | 14,53 | 14,88 | 14,73 | 14,75 | 14,80 | 6.530 | 115.837.006 |
| 18/2/2026 | 14,60 | 14,60 | -0,14% | 14,47 | 14,72 | 14,55 | 14,59 | 14,60 | 7.551 | 121.263.114 |
| 13/2/2026 | 14,69 | 14,62 | -2,79% | 14,22 | 14,74 | 14,44 | 14,57 | 14,62 | 8.431 | 146.472.055 |
| 11/2/2026 | 14,75 | 15,04 | +3,01% | 14,70 | 15,04 | 14,90 | 15,01 | 15,04 | 8.152 | 158.421.506 |
| 10/2/2026 | 14,59 | 14,60 | 0,00% | 14,55 | 14,83 | 14,66 | 14,59 | 14,60 | 7.710 | 132.966.678 |
| 9/2/2026 | 14,25 | 14,60 | +2,60% | 14,15 | 14,60 | 14,36 | 14,59 | 14,60 | 9.382 | 161.958.572 |
| 6/2/2026 | 13,90 | 14,23 | +2,23% | 13,69 | 14,23 | 13,98 | 14,22 | 14,23 | 8.545 | 147.449.675 |
| 5/2/2026 | 13,72 | 13,92 | +2,43% | 13,62 | 13,95 | 13,82 | 13,85 | 13,92 | 7.523 | 134.180.199 |
| 4/2/2026 | 13,95 | 13,59 | -2,93% | 13,39 | 13,95 | 13,63 | 13,55 | 13,59 | 10.464 | 176.840.187 |
| 3/2/2026 | 13,99 | 14,00 | +1,08% | 13,94 | 14,20 | 14,05 | 14,00 | 14,01 | 7.459 | 141.987.244 |
| 2/2/2026 | 13,72 | 13,85 | +1,69% | 13,69 | 13,94 | 13,80 | 13,85 | 13,86 | 11.482 | 177.295.242 |
| 30/1/2026 | 13,97 | 13,62 | -2,37% | 13,55 | 13,97 | 13,77 | 13,62 | 13,63 | 9.522 | 156.258.911 |
| 29/1/2026 | 14,10 | 13,95 | -0,71% | 13,75 | 14,20 | 13,93 | 13,95 | 13,96 | 8.672 | 155.005.760 |
| 28/1/2026 | 13,90 | 14,05 | +1,08% | 13,85 | 14,15 | 13,99 | 14,03 | 14,05 | 8.231 | 154.020.011 |
| 27/1/2026 | 13,60 | 13,90 | +3,04% | 13,59 | 14,03 | 13,86 | 13,88 | 13,90 | 8.438 | 161.484.659 |
| 26/1/2026 | 13,38 | 13,49 | +0,82% | 13,24 | 13,57 | 13,37 | 13,49 | 13,53 | 9.691 | 161.979.658 |
| 23/1/2026 | 13,23 | 13,38 | +0,83% | 13,17 | 13,45 | 13,28 | 13,34 | 13,40 | 8.872 | 146.963.060 |
| 22/1/2026 | 12,75 | 13,27 | +4,24% | 12,74 | 13,31 | 13,07 | 13,21 | 13,27 | 8.880 | 168.375.964 |
| 21/1/2026 | 12,15 | 12,73 | +4,95% | 12,12 | 12,75 | 12,47 | 12,72 | 12,73 | 8.806 | 136.977.277 |
| 20/1/2026 | 12,01 | 12,13 | +0,92% | 11,87 | 12,13 | 12,01 | 12,11 | 12,13 | 8.799 | 118.647.197 |
| 19/1/2026 | 12,03 | 12,02 | -0,08% | 11,96 | 12,08 | 12,02 | 12,01 | 12,02 | 9.320 | 123.384.062 |
| 16/1/2026 | 12,22 | 12,03 | -1,23% | 11,99 | 12,22 | 12,07 | 12,03 | 12,04 | 9.616 | 135.012.935 |
| 15/1/2026 | 12,06 | 12,18 | +1,25% | 12,04 | 12,22 | 12,12 | 12,15 | 12,18 | 7.977 | 111.654.116 |
| 14/1/2026 | 12,00 | 12,03 | +0,67% | 11,93 | 12,05 | 11,99 | 12,02 | 12,03 | 6.887 | 102.601.312 |
| 13/1/2026 | 12,00 | 11,95 | -0,67% | 11,91 | 12,07 | 11,98 | 11,93 | 11,95 | 8.274 | 115.325.702 |
| 12/1/2026 | 12,14 | 12,03 | -0,91% | 12,01 | 12,14 | 12,06 | 12,02 | 12,03 | 10.555 | 136.479.968 |
| 9/1/2026 | 12,10 | 12,14 | +0,58% | 12,07 | 12,21 | 12,13 | 12,13 | 12,14 | 7.294 | 110.978.025 |
| 8/1/2026 | 11,87 | 12,07 | +2,03% | 11,80 | 12,07 | 11,95 | 12,05 | 12,07 | 8.437 | 119.978.963 |
| 7/1/2026 | 11,95 | 11,83 | -1,33% | 11,72 | 11,96 | 11,81 | 11,80 | 11,83 | 11.503 | 162.231.169 |
| 6/1/2026 | 12,00 | 11,99 | +0,33% | 11,94 | 12,09 | 12,01 | 11,97 | 12,00 | 9.002 | 132.595.813 |
| 5/1/2026 | 11,69 | 11,95 | +2,40% | 11,64 | 12,00 | 11,79 | 11,93 | 11,95 | 12.842 | 174.898.296 |
| 2/1/2026 | 11,83 | 11,67 | -0,43% | 11,66 | 11,83 | 11,73 | 11,67 | 11,68 | 14.766 | 202.312.085 |
| 30/12/2025 | 11,67 | 11,72 | +1,12% | 11,63 | 11,75 | 11,70 | 11,72 | 11,73 | 9.520 | 139.700.108 |
| 29/12/2025 | 11,63 | 11,59 | -0,26% | 11,54 | 11,63 | 11,57 | 11,58 | 11,59 | 11.752 | 168.962.292 |
| 26/12/2025 | 11,59 | 11,62 | +0,35% | 11,49 | 11,62 | 11,56 | 11,62 | 11,63 | 12.649 | 189.917.612 |
| 23/12/2025 | 11,52 | 11,58 | +0,96% | 11,46 | 11,65 | 11,56 | 11,58 | 11,60 | 11.451 | 172.626.079 |
| 22/12/2025 | 11,61 | 11,47 | -0,26% | 11,39 | 11,61 | 11,46 | 11,45 | 11,47 | 18.231 | 281.380.004 |
| 19/12/2025 | 11,44 | 11,50 | -0,95% | 11,42 | 11,64 | 11,54 | 11,50 | 11,51 | 22.508 | 382.723.940 |
| 18/12/2025 | 11,58 | 11,61 | +0,43% | 11,52 | 11,64 | 11,58 | 11,61 | 11,62 | 10.907 | 197.054.155 |
| 17/12/2025 | 11,65 | 11,56 | -1,28% | 11,42 | 11,66 | 11,55 | 11,56 | 11,57 | 13.046 | 232.741.038 |
| 16/12/2025 | 12,00 | 11,71 | -2,66% | 11,65 | 12,00 | 11,77 | 11,68 | 11,71 | 14.587 | 257.333.884 |
| 15/12/2025 | 11,88 | 12,03 | +2,30% | 11,84 | 12,03 | 11,92 | 11,98 | 12,03 | 8.219 | 120.831.331 |
| 12/12/2025 | 11,78 | 11,76 | +0,43% | 11,66 | 11,85 | 11,75 | 11,75 | 11,76 | 8.534 | 108.676.606 |
| 11/12/2025 | 11,65 | 11,71 | +0,86% | 11,58 | 11,78 | 11,67 | 11,71 | 11,74 | 6.955 | 99.317.437 |
| 10/12/2025 | 11,57 | 11,61 | -6,90% | 11,47 | 11,68 | 11,56 | 11,60 | 11,61 | 10.294 | 151.992.908 |
| 9/12/2025 | 12,42 | 12,47 | +0,32% | 12,14 | 12,47 | 12,29 | 12,45 | 12,48 | 10.679 | 195.501.832 |
| 8/12/2025 | 12,55 | 12,43 | 0,00% | 12,36 | 12,70 | 12,48 | 12,42 | 12,43 | 12.101 | 197.844.506 |
| 5/12/2025 | 12,96 | 12,43 | -3,64% | 12,27 | 13,01 | 12,64 | 12,41 | 12,43 | 13.240 | 229.143.139 |
| 4/12/2025 | 12,62 | 12,90 | +2,63% | 12,58 | 12,90 | 12,78 | 12,86 | 12,90 | 6.479 | 103.212.615 |
| 3/12/2025 | 12,61 | 12,57 | +0,16% | 12,45 | 12,64 | 12,53 | 12,56 | 12,57 | 8.187 | 142.482.128 |
| 2/12/2025 | 12,35 | 12,55 | +2,37% | 12,31 | 12,55 | 12,42 | 12,53 | 12,55 | 8.131 | 135.999.299 |
| 1/12/2025 | 12,36 | 12,26 | -0,73% | 12,18 | 12,36 | 12,28 | 12,26 | 12,28 | 11.325 | 176.048.856 |
| 28/11/2025 | 12,11 | 12,35 | +2,66% | 12,05 | 12,39 | 12,28 | 12,33 | 12,35 | 7.516 | 104.159.739 |
| 27/11/2025 | 12,10 | 12,03 | -0,33% | 11,99 | 12,14 | 12,03 | 12,01 | 12,03 | 5.975 | 71.845.215 |
| 26/11/2025 | 11,83 | 12,07 | +2,20% | 11,81 | 12,14 | 12,01 | 12,07 | 12,08 | 5.528 | 87.432.708 |
| 25/11/2025 | 11,81 | 11,81 | 0,00% | 11,74 | 11,89 | 11,80 | 11,81 | 11,83 | 5.982 | 77.682.997 |
| 24/11/2025 | 11,78 | 11,81 | 0,00% | 11,73 | 11,90 | 11,79 | 11,78 | 11,81 | 6.785 | 84.539.759 |
| 21/11/2025 | 11,78 | 11,81 | +0,43% | 11,69 | 11,82 | 11,76 | 11,79 | 11,81 | 6.428 | 81.094.234 |
| 19/11/2025 | 11,84 | 11,76 | -1,01% | 11,74 | 11,85 | 11,79 | 11,75 | 11,76 | 6.491 | 79.326.154 |
| 18/11/2025 | 11,90 | 11,88 | +0,08% | 11,77 | 11,91 | 11,85 | 11,87 | 11,88 | 5.689 | 70.124.274 |
| 17/11/2025 | 11,98 | 11,87 | -0,59% | 11,84 | 12,00 | 11,91 | 11,87 | 11,89 | 7.834 | 95.508.981 |
| 14/11/2025 | 11,96 | 11,94 | +0,51% | 11,88 | 12,03 | 11,95 | 11,94 | 11,96 | 6.596 | 80.864.726 |
| 13/11/2025 | 11,87 | 11,88 | -0,08% | 11,87 | 12,05 | 11,93 | 11,88 | 11,94 | 5.548 | 69.412.310 |
| 12/11/2025 | 12,15 | 11,89 | -2,14% | 11,83 | 12,17 | 11,97 | 11,88 | 11,89 | 6.900 | 102.021.800 |
| 11/11/2025 | 11,86 | 12,15 | +2,79% | 11,84 | 12,17 | 12,02 | 12,12 | 12,15 | 6.616 | 103.850.222 |
| 10/11/2025 | 11,82 | 11,82 | +0,08% | 11,78 | 11,88 | 11,83 | 11,82 | 11,83 | 6.864 | 87.397.601 |
| 7/11/2025 | 11,83 | 11,81 | 0,00% | 11,67 | 11,84 | 11,75 | 11,80 | 11,81 | 6.409 | 79.449.044 |
| 6/11/2025 | 11,80 | 11,81 | +0,25% | 11,76 | 11,93 | 11,82 | 11,81 | 11,84 | 5.999 | 79.390.411 |
| 5/11/2025 | 11,76 | 11,78 | +0,26% | 11,55 | 11,79 | 11,67 | 11,78 | 11,79 | 7.355 | 85.881.311 |
| 4/11/2025 | 11,78 | 11,75 | +0,09% | 11,68 | 11,84 | 11,74 | 11,74 | 11,75 | 5.719 | 76.805.384 |
| 3/11/2025 | 11,65 | 11,74 | +1,29% | 11,63 | 11,81 | 11,73 | 11,74 | 11,77 | 8.666 | 111.963.191 |
| 31/10/2025 | 11,58 | 11,59 | +0,26% | 11,56 | 11,66 | 11,60 | 11,59 | 11,62 | 5.210 | 62.756.286 |
| 30/10/2025 | 11,55 | 11,56 | 0,00% | 11,48 | 11,64 | 11,55 | 11,55 | 11,56 | 4.866 | 78.414.934 |
| 29/10/2025 | 11,37 | 11,56 | +1,67% | 11,36 | 11,61 | 11,53 | 11,56 | 11,57 | 5.764 | 100.287.445 |
| 28/10/2025 | 11,34 | 11,37 | +0,26% | 11,29 | 11,38 | 11,32 | 11,35 | 11,37 | 4.950 | 69.057.666 |
| 27/10/2025 | 11,32 | 11,34 | +0,44% | 11,31 | 11,42 | 11,36 | 11,34 | 11,35 | 5.848 | 79.679.528 |
| 24/10/2025 | 11,27 | 11,29 | +0,27% | 11,25 | 11,38 | 11,29 | 11,28 | 11,30 | 4.043 | 54.196.515 |
| 23/10/2025 | 11,24 | 11,26 | +0,09% | 11,17 | 11,33 | 11,24 | 11,25 | 11,26 | 4.121 | 56.686.757 |
| 22/10/2025 | 11,12 | 11,25 | +0,54% | 11,12 | 11,25 | 11,18 | 11,24 | 11,25 | 4.426 | 55.955.973 |
| 21/10/2025 | 11,23 | 11,19 | -0,71% | 11,15 | 11,28 | 11,20 | 11,18 | 11,19 | 5.414 | 65.664.902 |
| 20/10/2025 | 11,00 | 11,27 | +2,55% | 10,99 | 11,27 | 11,18 | 11,26 | 11,27 | 6.436 | 80.017.762 |
| 17/10/2025 | 10,98 | 10,99 | 0,00% | 10,88 | 11,05 | 10,98 | 10,99 | 11,00 | 5.081 | 61.544.214 |
| 16/10/2025 | 10,97 | 10,99 | -0,36% | 10,88 | 11,10 | 10,98 | 10,99 | 11,00 | 6.459 | 77.875.937 |
| 15/10/2025 | 11,00 | 11,03 | +0,27% | 10,89 | 11,07 | 10,99 | 11,01 | 11,03 | 6.457 | 79.566.393 |
| 14/10/2025 | 11,00 | 11,00 | +0,18% | 10,96 | 11,15 | 11,04 | 10,99 | 11,00 | 6.138 | 72.312.849 |
| 13/10/2025 | 10,95 | 10,98 | +0,37% | 10,94 | 11,05 | 11,00 | 10,98 | 11,00 | 6.355 | 85.308.793 |
| 10/10/2025 | 11,00 | 10,94 | -0,55% | 10,88 | 11,04 | 10,96 | 10,94 | 10,95 | 7.190 | 95.441.084 |
| 9/10/2025 | 11,07 | 11,00 | -0,36% | 10,97 | 11,12 | 11,01 | 11,00 | 11,01 | 6.050 | 67.267.075 |
| 8/10/2025 | 10,98 | 11,04 | +0,45% | 10,96 | 11,09 | 11,01 | 11,03 | 11,04 | 6.503 | 88.983.321 |
| 7/10/2025 | 11,17 | 10,99 | -2,22% | 10,96 | 11,19 | 11,01 | 10,99 | 11,00 | 10.360 | 125.049.729 |
| 6/10/2025 | 11,25 | 11,24 | +0,09% | 11,11 | 11,28 | 11,17 | 11,22 | 11,24 | 8.960 | 98.436.252 |
| 3/10/2025 | 11,20 | 11,23 | +0,81% | 11,12 | 11,24 | 11,18 | 11,22 | 11,23 | 5.812 | 75.644.617 |
| 2/10/2025 | 11,33 | 11,14 | -1,42% | 11,13 | 11,38 | 11,21 | 11,14 | 11,17 | 7.652 | 94.205.796 |
| 1/10/2025 | 11,55 | 11,30 | -1,82% | 11,27 | 11,58 | 11,39 | 11,29 | 11,30 | 10.362 | 107.623.850 |
| 30/9/2025 | 11,50 | 11,51 | +0,26% | 11,45 | 11,64 | 11,52 | 11,51 | 11,54 | 6.302 | 77.980.238 |
| 29/9/2025 | 11,42 | 11,48 | +0,88% | 11,41 | 11,61 | 11,51 | 11,48 | 11,49 | 6.112 | 85.973.036 |
| 26/9/2025 | 11,32 | 11,38 | +0,89% | 11,31 | 11,40 | 11,35 | 11,37 | 11,38 | 4.403 | 60.386.906 |
| 25/9/2025 | 11,37 | 11,28 | -0,88% | 11,25 | 11,41 | 11,32 | 11,28 | 11,30 | 5.830 | 68.028.183 |
| 24/9/2025 | 11,45 | 11,38 | -0,87% | 11,33 | 11,48 | 11,38 | 11,37 | 11,38 | 5.434 | 60.896.348 |
| 23/9/2025 | 11,30 | 11,48 | +1,50% | 11,27 | 11,53 | 11,44 | 11,47 | 11,48 | 5.862 | 77.515.293 |
| 22/9/2025 | 11,40 | 11,31 | -0,96% | 11,20 | 11,40 | 11,28 | 11,30 | 11,31 | 7.319 | 88.281.665 |
| 19/9/2025 | 11,35 | 11,42 | +0,26% | 11,33 | 11,43 | 11,37 | 11,42 | 11,43 | 4.804 | 64.548.311 |
| 18/9/2025 | 11,34 | 11,39 | +0,18% | 11,25 | 11,39 | 11,31 | 11,36 | 11,39 | 4.545 | 57.409.165 |
| 17/9/2025 | 11,16 | 11,37 | +2,06% | 11,13 | 11,41 | 11,29 | 11,35 | 11,37 | 5.955 | 78.952.320 |
| 16/9/2025 | 11,18 | 11,14 | +0,36% | 11,07 | 11,24 | 11,13 | 11,14 | 11,15 | 6.663 | 81.114.872 |
| 15/9/2025 | 11,00 | 11,10 | +0,91% | 10,98 | 11,22 | 11,10 | 11,10 | 11,14 | 7.713 | 98.244.064 |
| 12/9/2025 | 11,10 | 11,00 | -1,26% | 10,95 | 11,14 | 11,00 | 10,99 | 11,00 | 8.161 | 96.332.036 |
| 11/9/2025 | 11,10 | 11,14 | +0,45% | 11,08 | 11,33 | 11,19 | 11,13 | 11,14 | 5.759 | 73.087.744 |
| 10/9/2025 | 11,10 | 11,09 | +0,09% | 11,05 | 11,20 | 11,11 | 11,08 | 11,09 | 5.299 | 66.551.141 |
| 9/9/2025 | 11,15 | 11,08 | -0,18% | 10,99 | 11,18 | 11,08 | 11,08 | 11,09 | 6.766 | 78.107.821 |
| 8/9/2025 | 11,15 | 11,10 | -0,45% | 10,99 | 11,16 | 11,05 | 11,09 | 11,10 | 18.145 | 105.096.670 |
| 5/9/2025 | 11,12 | 11,15 | +1,00% | 11,06 | 11,30 | 11,16 | 11,14 | 11,15 | 6.375 | 81.253.117 |
| 4/9/2025 | 11,01 | 11,04 | +0,73% | 10,88 | 11,10 | 10,98 | 11,03 | 11,04 | 7.169 | 84.357.479 |
| 3/9/2025 | 11,13 | 10,96 | -1,17% | 10,94 | 11,14 | 11,03 | 10,95 | 10,96 | 8.902 | 97.145.198 |
| 2/9/2025 | 11,24 | 11,09 | -1,60% | 11,03 | 11,25 | 11,12 | 11,09 | 11,11 | 7.516 | 91.851.515 |
| 1/9/2025 | 11,29 | 11,27 | -0,18% | 11,21 | 11,36 | 11,29 | 11,27 | 11,28 | 9.961 | 116.353.614 |
| 29/8/2025 | 11,18 | 11,29 | +0,53% | 11,18 | 11,31 | 11,25 | 11,28 | 11,29 | 11.712 | 127.301.100 |
| 28/8/2025 | 11,08 | 11,23 | +1,63% | 11,04 | 11,36 | 11,24 | 11,22 | 11,24 | 5.848 | 79.953.545 |
| 27/8/2025 | 10,88 | 11,05 | +1,84% | 10,78 | 11,05 | 10,91 | 11,03 | 11,05 | 5.373 | 66.464.253 |
| 26/8/2025 | 10,94 | 10,85 | -1,09% | 10,77 | 10,96 | 10,85 | 10,82 | 10,85 | 7.564 | 73.341.703 |
| 25/8/2025 | 11,00 | 10,97 | -0,09% | 10,93 | 11,05 | 10,98 | 10,96 | 10,97 | 7.162 | 80.554.432 |
| 22/8/2025 | 10,65 | 10,98 | +3,58% | 10,58 | 11,00 | 10,82 | 10,98 | 10,99 | 4.972 | 70.010.442 |
| 21/8/2025 | 10,59 | 10,60 | +0,09% | 10,51 | 10,63 | 10,56 | 10,60 | 10,61 | 7.372 | 78.439.123 |
| 20/8/2025 | 10,57 | 10,59 | +0,09% | 10,50 | 10,66 | 10,59 | 10,59 | 10,61 | 7.899 | 82.463.585 |
| 19/8/2025 | 10,80 | 10,58 | -4,86% | 10,49 | 10,80 | 10,59 | 10,56 | 10,58 | 10.340 | 126.608.910 |
| 18/8/2025 | 11,05 | 11,12 | +0,72% | 11,01 | 11,24 | 11,14 | 11,11 | 11,12 | 7.546 | 95.084.215 |
| 15/8/2025 | 11,02 | 11,04 | -0,09% | 10,91 | 11,08 | 10,99 | 11,03 | 11,04 | 6.237 | 73.597.548 |
| 14/8/2025 | 11,01 | 11,05 | 0,00% | 10,89 | 11,14 | 11,01 | 11,05 | 11,06 | 5.887 | 72.487.482 |
| 13/8/2025 | 11,14 | 11,05 | -0,81% | 11,01 | 11,15 | 11,07 | 11,04 | 11,05 | 5.465 | 64.881.083 |
| 12/8/2025 | 10,95 | 11,14 | +1,92% | 10,93 | 11,22 | 11,10 | 11,14 | 11,15 | 7.339 | 87.595.862 |
| 11/8/2025 | 10,92 | 10,93 | +0,37% | 10,84 | 10,94 | 10,89 | 10,91 | 10,93 | 7.502 | 84.835.486 |
| 8/8/2025 | 10,87 | 10,89 | +0,55% | 10,80 | 10,94 | 10,87 | 10,87 | 10,89 | 5.226 | 62.742.019 |
| 7/8/2025 | 10,74 | 10,83 | +0,84% | 10,68 | 10,90 | 10,82 | 10,83 | 10,84 | 6.182 | 71.583.822 |
| 6/8/2025 | 10,61 | 10,74 | +1,90% | 10,61 | 10,94 | 10,76 | 10,74 | 10,75 | 7.410 | 78.413.213 |
| 5/8/2025 | 10,42 | 10,54 | +1,35% | 10,33 | 10,60 | 10,49 | 10,54 | 10,58 | 7.033 | 73.888.540 |
| 4/8/2025 | 10,34 | 10,40 | +0,68% | 10,34 | 10,50 | 10,40 | 10,40 | 10,41 | 6.597 | 80.994.784 |
| 1/8/2025 | 10,42 | 10,33 | +0,19% | 10,25 | 10,50 | 10,35 | 10,32 | 10,33 | 7.724 | 81.105.965 |
| 31/7/2025 | 10,30 | 10,31 | -0,96% | 10,23 | 10,38 | 10,29 | 10,31 | 10,32 | 6.579 | 75.717.658 |
| 30/7/2025 | 10,25 | 10,41 | +1,36% | 10,16 | 10,48 | 10,26 | 10,39 | 10,41 | 5.799 | 65.755.081 |
| 29/7/2025 | 10,24 | 10,27 | +0,10% | 10,20 | 10,33 | 10,28 | 10,27 | 10,28 | 5.132 | 59.190.681 |
| 28/7/2025 | 10,44 | 10,26 | -1,82% | 10,17 | 10,50 | 10,27 | 10,26 | 10,27 | 8.652 | 94.279.333 |
| 25/7/2025 | 10,39 | 10,45 | +0,67% | 10,37 | 10,50 | 10,44 | 10,43 | 10,45 | 4.287 | 52.951.065 |
| 24/7/2025 | 10,50 | 10,38 | -1,80% | 10,37 | 10,52 | 10,39 | 10,37 | 10,38 | 5.177 | 63.537.873 |
| 23/7/2025 | 10,40 | 10,57 | +1,73% | 10,37 | 10,58 | 10,50 | 10,56 | 10,57 | 4.451 | 54.583.912 |
| 22/7/2025 | 10,56 | 10,39 | -1,89% | 10,36 | 10,60 | 10,48 | 10,39 | 10,40 | 6.034 | 65.813.909 |
| 21/7/2025 | 10,45 | 10,59 | +1,53% | 10,42 | 10,60 | 10,52 | 10,56 | 10,59 | 5.755 | 71.676.829 |
| 18/7/2025 | 10,62 | 10,43 | -2,52% | 10,41 | 10,65 | 10,52 | 10,43 | 10,44 | 6.406 | 74.216.094 |
| 17/7/2025 | 10,50 | 10,70 | +1,81% | 10,47 | 10,72 | 10,59 | 10,69 | 10,70 | 4.964 | 60.822.482 |
| 16/7/2025 | 10,49 | 10,51 | +0,48% | 10,38 | 10,52 | 10,45 | 10,51 | 10,52 | 5.491 | 69.578.625 |
| 15/7/2025 | 10,47 | 10,46 | +0,48% | 10,35 | 10,53 | 10,42 | 10,45 | 10,46 | 7.681 | 85.931.214 |
| 14/7/2025 | 10,48 | 10,41 | -0,48% | 10,34 | 10,49 | 10,40 | 10,41 | 10,42 | 9.857 | 107.587.710 |
| 11/7/2025 | 10,57 | 10,46 | -1,41% | 10,37 | 10,58 | 10,43 | 10,46 | 10,47 | 7.657 | 97.901.322 |
| 10/7/2025 | 10,62 | 10,61 | -0,93% | 10,41 | 10,63 | 10,50 | 10,58 | 10,61 | 9.476 | 122.497.553 |
| 9/7/2025 | 10,93 | 10,71 | -1,83% | 10,68 | 10,95 | 10,76 | 10,70 | 10,71 | 6.855 | 90.372.807 |
| 8/7/2025 | 10,96 | 10,91 | -0,46% | 10,83 | 10,97 | 10,89 | 10,89 | 10,91 | 6.949 | 83.761.151 |
| 7/7/2025 | 11,12 | 10,96 | -1,44% | 10,93 | 11,13 | 11,01 | 10,96 | 10,97 | 9.512 | 102.015.387 |
| 4/7/2025 | 11,12 | 11,12 | +0,18% | 11,06 | 11,15 | 11,11 | 11,12 | 11,13 | 6.071 | 74.610.115 |
| 3/7/2025 | 10,90 | 11,10 | +1,93% | 10,89 | 11,14 | 11,06 | 11,10 | 11,12 | 5.795 | 80.881.649 |
| 2/7/2025 | 11,00 | 10,89 | -0,64% | 10,79 | 11,05 | 10,87 | 10,88 | 10,89 | 7.704 | 94.163.554 |
| 1/7/2025 | 10,98 | 10,96 | 0,00% | 10,93 | 11,02 | 10,97 | 10,96 | 10,99 | 8.957 | 97.678.122 |
| 30/6/2025 | 10,68 | 10,96 | +1,76% | 10,65 | 11,00 | 10,83 | 10,96 | 10,99 | 8.030 | 93.803.542 |
| 27/6/2025 | 10,71 | 10,77 | +0,19% | 10,64 | 10,77 | 10,72 | 10,76 | 10,77 | 5.237 | 62.493.709 |
| 26/6/2025 | 10,76 | 10,75 | 0,00% | 10,71 | 10,83 | 10,76 | 10,75 | 10,76 | 5.419 | 64.048.975 |
| 25/6/2025 | 10,86 | 10,75 | -1,56% | 10,70 | 10,87 | 10,76 | 10,75 | 10,76 | 6.184 | 69.532.814 |
| 24/6/2025 | 10,66 | 10,92 | +2,63% | 10,64 | 10,95 | 10,84 | 10,92 | 10,93 | 5.670 | 71.203.842 |
| 23/6/2025 | 10,70 | 10,64 | -1,66% | 10,57 | 10,71 | 10,63 | 10,62 | 10,64 | 8.669 | 103.515.343 |
| 20/6/2025 | 10,88 | 10,82 | -0,55% | 10,69 | 10,88 | 10,76 | 10,81 | 10,82 | 8.904 | 103.258.313 |
| 18/6/2025 | 10,92 | 10,88 | -0,27% | 10,79 | 10,95 | 10,88 | 10,87 | 10,88 | 6.168 | 71.723.320 |
| 17/6/2025 | 10,86 | 10,91 | -0,09% | 10,81 | 10,91 | 10,85 | 10,90 | 10,91 | 6.332 | 76.511.594 |
| 16/6/2025 | 10,81 | 10,92 | +1,58% | 10,81 | 10,94 | 10,89 | 10,90 | 10,92 | 7.218 | 84.065.301 |
| 13/6/2025 | 10,80 | 10,75 | -0,83% | 10,61 | 10,80 | 10,70 | 10,73 | 10,75 | 7.170 | 80.545.341 |
| 12/6/2025 | 10,80 | 10,84 | +0,46% | 10,70 | 10,88 | 10,81 | 10,83 | 10,84 | 5.633 | 57.723.825 |
| 11/6/2025 | 10,67 | 10,79 | +0,75% | 10,61 | 10,84 | 10,73 | 10,76 | 10,79 | 5.879 | 70.127.737 |
| 10/6/2025 | 10,85 | 10,71 | -0,83% | 10,68 | 10,93 | 10,78 | 10,70 | 10,71 | 9.618 | 86.179.049 |
| 9/6/2025 | 10,81 | 10,80 | -0,37% | 10,61 | 10,84 | 10,74 | 10,80 | 10,81 | 9.296 | 98.660.910 |
| 6/6/2025 | 10,83 | 10,84 | +0,18% | 10,76 | 10,89 | 10,81 | 10,83 | 10,84 | 7.001 | 81.848.531 |
| 5/6/2025 | 10,96 | 10,82 | -1,01% | 10,76 | 11,00 | 10,85 | 10,82 | 10,83 | 7.118 | 81.338.231 |
| 4/6/2025 | 11,01 | 10,93 | 0,00% | 10,88 | 11,07 | 10,95 | 10,92 | 10,93 | 6.811 | 78.290.023 |
| 3/6/2025 | 10,99 | 10,93 | -0,27% | 10,91 | 11,05 | 10,97 | 10,92 | 10,93 | 6.990 | 85.328.810 |
| 2/6/2025 | 11,05 | 10,96 | -0,99% | 10,88 | 11,07 | 10,95 | 10,95 | 10,96 | 10.476 | 115.844.911 |
| 30/5/2025 | 11,13 | 11,07 | -0,36% | 10,95 | 11,15 | 11,05 | 11,07 | 11,08 | 7.663 | 93.913.516 |
| 29/5/2025 | 11,12 | 11,11 | -0,63% | 11,02 | 11,21 | 11,10 | 11,09 | 11,11 | 6.888 | 82.918.560 |
| 28/5/2025 | 11,29 | 11,18 | -0,62% | 11,10 | 11,30 | 11,16 | 11,17 | 11,18 | 6.894 | 79.619.159 |
| 27/5/2025 | 11,19 | 11,25 | +1,08% | 11,19 | 11,40 | 11,27 | 11,25 | 11,27 | 7.002 | 83.325.585 |
| 26/5/2025 | 11,14 | 11,13 | +0,09% | 11,08 | 11,29 | 11,16 | 11,13 | 11,15 | 6.673 | 77.334.123 |
| 23/5/2025 | 10,90 | 11,12 | +0,45% | 10,78 | 11,12 | 10,97 | 11,10 | 11,12 | 6.990 | 77.934.370 |
| 22/5/2025 | 11,19 | 11,07 | -1,25% | 11,02 | 11,24 | 11,11 | 11,06 | 11,07 | 6.976 | 79.889.612 |
| 21/5/2025 | 11,37 | 11,21 | -1,15% | 11,05 | 11,38 | 11,16 | 11,21 | 11,22 | 6.603 | 77.354.288 |
| 20/5/2025 | 11,34 | 11,34 | 0,00% | 11,24 | 11,39 | 11,29 | 11,34 | 11,35 | 7.149 | 82.369.315 |
| 19/5/2025 | 11,17 | 11,34 | +0,80% | 11,16 | 11,42 | 11,32 | 11,34 | 11,35 | 7.578 | 90.209.256 |
| 16/5/2025 | 11,15 | 11,25 | +0,99% | 11,04 | 11,25 | 11,13 | 11,19 | 11,25 | 6.822 | 80.709.469 |
| 15/5/2025 | 11,02 | 11,14 | +1,18% | 10,98 | 11,14 | 11,04 | 11,13 | 11,14 | 7.610 | 90.186.408 |
| 14/5/2025 | 10,99 | 11,01 | +0,46% | 10,90 | 11,04 | 10,98 | 11,00 | 11,01 | 6.849 | 113.658.919 |
| 13/5/2025 | 10,85 | 10,96 | +1,29% | 10,85 | 11,02 | 10,95 | 10,96 | 10,97 | 6.617 | 91.802.926 |
| 12/5/2025 | 11,10 | 10,82 | -2,08% | 10,79 | 11,11 | 10,89 | 10,82 | 10,85 | 9.135 | 105.545.272 |
| 9/5/2025 | 10,65 | 11,05 | +4,25% | 10,65 | 11,09 | 10,98 | 11,04 | 11,05 | 8.787 | 107.848.936 |
| 8/5/2025 | 10,58 | 10,60 | +0,66% | 10,58 | 10,87 | 10,72 | 10,60 | 10,62 | 7.044 | 109.375.843 |
| 7/5/2025 | 10,49 | 10,53 | +0,57% | 10,43 | 10,55 | 10,49 | 10,52 | 10,53 | 7.498 | 106.123.927 |
| 6/5/2025 | 10,48 | 10,47 | +0,19% | 10,36 | 10,49 | 10,42 | 10,45 | 10,47 | 6.848 | 71.904.794 |
| 5/5/2025 | 10,55 | 10,45 | -0,38% | 10,43 | 10,60 | 10,48 | 10,45 | 10,46 | 8.744 | 88.115.266 |
| 2/5/2025 | 10,70 | 10,49 | -0,85% | 10,42 | 10,71 | 10,54 | 10,48 | 10,49 | 9.275 | 104.689.891 |
| 29/4/2025 | 10,62 | 10,58 | -0,38% | 10,58 | 10,74 | 10,65 | 10,58 | 10,59 | 6.827 | 85.464.689 |
| 28/4/2025 | 10,57 | 10,62 | +0,28% | 10,53 | 10,67 | 10,61 | 10,62 | 10,64 | 7.607 | 100.572.197 |
| 25/4/2025 | 10,56 | 10,59 | +0,19% | 10,48 | 10,61 | 10,54 | 10,56 | 10,59 | 7.055 | 88.430.045 |
| 24/4/2025 | 10,35 | 10,57 | +1,83% | 10,34 | 10,58 | 10,47 | 10,57 | 10,58 | 6.290 | 87.495.263 |
| 23/4/2025 | 10,20 | 10,38 | +2,27% | 10,20 | 10,44 | 10,35 | 10,38 | 10,39 | 7.108 | 86.616.291 |
| 22/4/2025 | 9,93 | 10,15 | +1,91% | 9,90 | 10,20 | 10,05 | 10,15 | 10,16 | 11.902 | 110.084.435 |
| 17/4/2025 | 9,91 | 9,96 | +0,40% | 9,84 | 10,02 | 9,94 | 9,95 | 9,96 | 6.672 | 65.546.129 |
| 16/4/2025 | 9,88 | 9,92 | +0,30% | 9,85 | 9,98 | 9,91 | 9,90 | 9,92 | 7.525 | 63.665.642 |
| 15/4/2025 | 9,77 | 9,89 | +0,82% | 9,73 | 9,95 | 9,86 | 9,89 | 9,93 | 7.971 | 69.460.238 |
| 14/4/2025 | 9,75 | 9,81 | +0,72% | 9,70 | 9,87 | 9,78 | 9,81 | 9,82 | 9.321 | 80.009.058 |
| 11/4/2025 | 9,59 | 9,74 | +2,20% | 9,50 | 9,79 | 9,66 | 9,73 | 9,74 | 6.067 | 66.260.676 |
| 10/4/2025 | 9,59 | 9,53 | -1,24% | 9,38 | 9,64 | 9,51 | 9,50 | 9,53 | 7.060 | 75.147.790 |
| 9/4/2025 | 9,40 | 9,65 | +1,90% | 9,30 | 9,76 | 9,49 | 9,64 | 9,65 | 8.147 | 86.855.419 |
| 8/4/2025 | 9,50 | 9,47 | +1,07% | 9,36 | 9,57 | 9,45 | 9,45 | 9,47 | 8.066 | 79.883.123 |
| 7/4/2025 | 9,28 | 9,37 | +0,11% | 9,16 | 9,56 | 9,31 | 9,37 | 9,42 | 14.708 | 137.895.492 |
| 4/4/2025 | 9,51 | 9,36 | -2,90% | 9,30 | 9,57 | 9,37 | 9,35 | 9,36 | 10.880 | 129.705.046 |
| 3/4/2025 | 9,40 | 9,64 | +1,90% | 9,40 | 9,70 | 9,59 | 9,63 | 9,64 | 7.513 | 81.376.435 |
| 2/4/2025 | 9,44 | 9,46 | +0,11% | 9,38 | 9,52 | 9,43 | 9,45 | 9,46 | 8.023 | 80.119.078 |
| 1/4/2025 | 9,47 | 9,45 | -0,32% | 9,35 | 9,53 | 9,46 | 9,44 | 9,45 | 11.624 | 112.670.702 |
| 31/3/2025 | 9,62 | 9,48 | -1,86% | 9,44 | 9,63 | 9,49 | 9,47 | 9,48 | 11.102 | 114.970.648 |
| 28/3/2025 | 9,71 | 9,66 | -0,62% | 9,55 | 9,72 | 9,63 | 9,65 | 9,66 | 8.650 | 96.259.569 |
| 27/3/2025 | 9,68 | 9,72 | +0,10% | 9,63 | 9,74 | 9,69 | 9,71 | 9,72 | 6.377 | 68.813.943 |
| 26/3/2025 | 9,75 | 9,71 | -0,82% | 9,62 | 9,78 | 9,68 | 9,69 | 9,71 | 7.539 | 90.845.090 |
| 25/3/2025 | 9,60 | 9,79 | +2,51% | 9,60 | 9,86 | 9,74 | 9,75 | 9,79 | 7.114 | 84.466.435 |
| 24/3/2025 | 9,59 | 9,55 | -0,31% | 9,49 | 9,66 | 9,58 | 9,55 | 9,62 | 9.162 | 105.435.192 |
| 21/3/2025 | 9,56 | 9,58 | -0,10% | 9,55 | 9,63 | 9,57 | 9,57 | 9,58 | 8.382 | 95.558.010 |
| 20/3/2025 | 9,65 | 9,59 | -1,03% | 9,56 | 9,71 | 9,62 | 9,59 | 9,61 | 9.776 | 106.017.932 |
| 19/3/2025 | 9,58 | 9,69 | +1,36% | 9,56 | 9,74 | 9,66 | 9,69 | 9,70 | 7.478 | 87.308.474 |
| 18/3/2025 | 9,54 | 9,56 | +0,95% | 9,47 | 9,62 | 9,55 | 9,56 | 9,59 | 8.252 | 89.984.828 |
| 17/3/2025 | 9,28 | 9,47 | +2,27% | 9,26 | 9,53 | 9,41 | 9,47 | 9,52 | 10.189 | 113.046.402 |
| 14/3/2025 | 9,04 | 9,26 | +2,89% | 9,00 | 9,30 | 9,19 | 9,26 | 9,27 | 8.782 | 105.997.211 |
| 13/3/2025 | 8,87 | 9,00 | +1,35% | 8,83 | 9,02 | 8,93 | 8,99 | 9,00 | 8.146 | 99.123.114 |