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.
LAVV3F - LAVVI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 17,20 | 15,89 | -8,99% | 15,65 | 17,29 | 16,09 | 15,80 | 15,89 | 1.067 | 22.058.526 |
| 11/3/2026 | 17,50 | 17,46 | -0,80% | 17,22 | 17,77 | 17,46 | 17,28 | 17,46 | 469 | 8.735.441 |
| 10/3/2026 | 17,67 | 17,60 | +0,06% | 17,46 | 17,86 | 17,67 | 17,60 | 17,73 | 374 | 7.071.690 |
| 9/3/2026 | 17,49 | 17,59 | +0,51% | 17,04 | 17,59 | 17,29 | 17,53 | 17,65 | 405 | 8.918.963 |
| 6/3/2026 | 17,86 | 17,50 | -1,24% | 17,24 | 17,86 | 17,49 | 17,35 | 17,56 | 598 | 11.265.401 |
| 5/3/2026 | 18,33 | 17,72 | -3,06% | 17,62 | 18,33 | 17,85 | 17,62 | 17,81 | 398 | 8.826.972 |
| 4/3/2026 | 17,86 | 18,28 | +2,52% | 17,86 | 18,38 | 18,18 | 18,15 | 18,38 | 373 | 8.193.705 |
| 3/3/2026 | 18,22 | 17,83 | -3,36% | 17,61 | 18,22 | 17,80 | 17,70 | 17,83 | 523 | 12.587.819 |
| 2/3/2026 | 18,30 | 18,45 | -0,49% | 17,89 | 18,53 | 18,36 | 18,34 | 18,45 | 1.246 | 16.472.582 |
| 27/2/2026 | 18,63 | 18,54 | +0,32% | 18,20 | 18,63 | 18,38 | 18,32 | 18,54 | 370 | 8.210.085 |
| 26/2/2026 | 18,51 | 18,48 | -1,12% | 18,40 | 18,81 | 18,60 | 18,48 | 18,69 | 267 | 5.926.113 |
| 25/2/2026 | 18,77 | 18,69 | -0,69% | 18,50 | 18,83 | 18,70 | 18,62 | 18,80 | 301 | 8.049.548 |
| 24/2/2026 | 18,93 | 18,82 | -0,58% | 18,70 | 18,95 | 18,83 | 18,72 | 18,83 | 463 | 10.723.085 |
| 23/2/2026 | 18,94 | 18,93 | +0,26% | 18,61 | 19,02 | 18,74 | 18,78 | 18,93 | 356 | 7.711.552 |
| 20/2/2026 | 18,67 | 18,88 | +1,12% | 18,37 | 18,92 | 18,69 | 18,80 | 18,88 | 421 | 7.535.509 |
| 19/2/2026 | 18,19 | 18,67 | +2,19% | 18,19 | 18,67 | 18,46 | 18,54 | 18,67 | 420 | 8.393.967 |
| 18/2/2026 | 18,20 | 18,27 | +0,50% | 18,05 | 18,47 | 18,29 | 18,08 | 18,27 | 307 | 7.845.160 |
| 13/2/2026 | 18,19 | 18,18 | +0,44% | 17,82 | 18,19 | 18,02 | 17,92 | 18,18 | 426 | 8.028.312 |
| 11/2/2026 | 17,65 | 18,10 | +1,80% | 17,65 | 18,10 | 17,97 | 18,03 | 18,10 | 479 | 11.159.853 |
| 10/2/2026 | 17,83 | 17,78 | +0,17% | 17,54 | 17,90 | 17,67 | 17,69 | 17,78 | 540 | 8.547.725 |
| 9/2/2026 | 17,33 | 17,75 | +3,62% | 17,22 | 17,75 | 17,51 | 17,58 | 17,75 | 461 | 11.561.863 |
| 6/2/2026 | 17,32 | 17,13 | -1,38% | 16,81 | 17,39 | 17,11 | 17,13 | 17,28 | 430 | 9.241.562 |
| 5/2/2026 | 16,96 | 17,37 | +3,27% | 16,90 | 17,44 | 17,23 | 17,16 | 17,37 | 406 | 10.038.412 |
| 4/2/2026 | 17,15 | 16,82 | -1,12% | 16,59 | 17,16 | 16,76 | 16,63 | 16,82 | 711 | 12.533.021 |
| 3/2/2026 | 16,93 | 17,01 | -5,34% | 16,82 | 17,41 | 17,04 | 17,01 | 17,18 | 488 | 11.533.500 |
| 2/2/2026 | 18,06 | 17,97 | +0,34% | 17,86 | 18,19 | 17,99 | 17,94 | 17,97 | 1.131 | 25.456.895 |
| 30/1/2026 | 17,73 | 17,91 | +0,06% | 17,60 | 17,99 | 17,78 | 17,76 | 17,92 | 539 | 12.347.926 |
| 29/1/2026 | 18,61 | 17,90 | -0,61% | 17,69 | 18,72 | 18,06 | 17,86 | 17,91 | 606 | 16.768.720 |
| 28/1/2026 | 17,58 | 18,01 | +2,91% | 17,55 | 18,06 | 17,83 | 17,86 | 18,01 | 267 | 7.790.171 |
| 27/1/2026 | 17,38 | 17,50 | +0,69% | 17,30 | 17,90 | 17,69 | 17,50 | 17,57 | 384 | 8.862.647 |
| 26/1/2026 | 17,18 | 17,38 | +1,76% | 16,98 | 17,57 | 17,26 | 17,38 | 17,49 | 345 | 9.520.378 |
| 23/1/2026 | 16,96 | 17,08 | +0,47% | 16,81 | 17,32 | 17,06 | 17,08 | 17,12 | 296 | 8.207.608 |
| 22/1/2026 | 16,44 | 17,00 | +3,72% | 16,44 | 17,05 | 16,79 | 16,81 | 17,00 | 302 | 8.879.804 |
| 21/1/2026 | 16,19 | 16,39 | +1,36% | 16,13 | 16,56 | 16,32 | 16,39 | 16,48 | 250 | 6.121.117 |
| 20/1/2026 | 16,25 | 16,17 | -2,59% | 15,71 | 16,25 | 15,98 | 15,97 | 16,17 | 218 | 5.725.323 |
| 19/1/2026 | 16,25 | 16,60 | +3,23% | 15,99 | 16,60 | 16,24 | 16,05 | 16,60 | 279 | 7.214.156 |
| 16/1/2026 | 16,66 | 16,08 | -3,77% | 16,00 | 16,88 | 16,27 | 16,08 | 16,25 | 565 | 10.813.389 |
| 15/1/2026 | 17,03 | 16,71 | -1,18% | 16,66 | 17,10 | 16,85 | 16,71 | 16,82 | 366 | 7.395.225 |
| 14/1/2026 | 16,80 | 16,91 | +0,96% | 16,67 | 17,00 | 16,85 | 16,91 | 17,00 | 290 | 7.803.881 |
| 13/1/2026 | 16,69 | 16,75 | -0,53% | 16,40 | 16,75 | 16,55 | 16,49 | 16,75 | 362 | 7.212.714 |
| 12/1/2026 | 16,69 | 16,84 | +0,30% | 16,46 | 16,85 | 16,73 | 16,61 | 16,84 | 468 | 12.863.365 |
| 9/1/2026 | 16,67 | 16,79 | +1,57% | 16,59 | 16,85 | 16,75 | 16,60 | 16,79 | 319 | 6.470.054 |
| 8/1/2026 | 16,45 | 16,53 | +0,30% | 16,28 | 16,65 | 16,45 | 16,42 | 16,53 | 262 | 6.150.847 |
| 7/1/2026 | 16,29 | 16,48 | +1,23% | 15,85 | 16,48 | 16,17 | 16,38 | 16,48 | 301 | 7.491.180 |
| 6/1/2026 | 16,12 | 16,28 | +1,12% | 16,09 | 16,46 | 16,21 | 16,10 | 16,28 | 445 | 7.494.447 |
| 5/1/2026 | 15,61 | 16,10 | +3,21% | 15,61 | 16,10 | 15,89 | 15,91 | 16,10 | 337 | 7.182.989 |
| 2/1/2026 | 15,98 | 15,60 | -2,99% | 15,60 | 16,19 | 15,87 | 15,60 | 15,72 | 1.198 | 18.190.708 |
| 30/12/2025 | 15,74 | 16,08 | +1,64% | 15,74 | 16,08 | 15,93 | 15,95 | 16,08 | 269 | 4.316.800 |
| 29/12/2025 | 16,00 | 15,82 | -0,75% | 15,66 | 16,05 | 15,77 | 15,72 | 15,82 | 393 | 5.481.605 |
| 26/12/2025 | 15,57 | 15,94 | +0,76% | 15,57 | 16,06 | 15,87 | 15,75 | 15,94 | 352 | 6.132.265 |
| 23/12/2025 | 15,30 | 15,82 | +2,59% | 15,30 | 16,04 | 15,78 | 15,72 | 15,82 | 289 | 5.916.185 |
| 22/12/2025 | 15,55 | 15,42 | +0,13% | 15,16 | 15,68 | 15,31 | 15,34 | 15,42 | 366 | 6.333.429 |
| 19/12/2025 | 15,65 | 15,40 | -1,03% | 15,33 | 15,65 | 15,48 | 15,39 | 15,50 | 456 | 5.773.934 |
| 18/12/2025 | 15,62 | 15,56 | -0,13% | 15,31 | 15,76 | 15,49 | 15,37 | 15,56 | 302 | 5.312.569 |
| 17/12/2025 | 15,72 | 15,58 | -1,70% | 15,40 | 15,76 | 15,55 | 15,58 | 15,69 | 353 | 6.909.461 |
| 16/12/2025 | 16,38 | 15,85 | -2,94% | 15,70 | 16,38 | 15,86 | 15,73 | 15,85 | 349 | 7.786.889 |
| 15/12/2025 | 15,99 | 16,33 | +3,09% | 15,95 | 16,37 | 16,25 | 16,20 | 16,33 | 423 | 11.714.551 |
| 12/12/2025 | 15,54 | 15,84 | +1,02% | 15,54 | 16,04 | 15,81 | 15,77 | 15,84 | 564 | 8.414.549 |
| 11/12/2025 | 15,53 | 15,68 | +2,02% | 15,43 | 15,73 | 15,61 | 15,61 | 15,68 | 188 | 4.694.144 |
| 10/12/2025 | 15,61 | 15,37 | -1,66% | 15,35 | 15,68 | 15,46 | 15,37 | 15,45 | 324 | 9.184.179 |
| 9/12/2025 | 15,63 | 15,63 | -0,38% | 15,25 | 15,78 | 15,55 | 15,59 | 15,63 | 492 | 13.787.813 |
| 8/12/2025 | 15,76 | 15,69 | +0,58% | 15,45 | 15,84 | 15,63 | 15,60 | 15,69 | 529 | 11.156.971 |
| 5/12/2025 | 16,53 | 15,60 | -5,17% | 15,56 | 16,53 | 15,96 | 15,60 | 15,70 | 703 | 13.885.248 |
| 4/12/2025 | 16,24 | 16,45 | +2,36% | 16,15 | 16,53 | 16,36 | 16,36 | 16,45 | 550 | 10.545.235 |
| 3/12/2025 | 16,49 | 16,07 | -0,92% | 16,07 | 16,49 | 16,22 | 16,07 | 16,15 | 292 | 7.265.639 |
| 2/12/2025 | 16,19 | 16,22 | -1,58% | 16,15 | 16,54 | 16,32 | 16,22 | 16,30 | 463 | 10.947.518 |
| 1/12/2025 | 16,59 | 16,48 | -0,12% | 16,01 | 16,59 | 16,33 | 16,31 | 16,48 | 1.073 | 19.594.882 |
| 28/11/2025 | 15,97 | 16,50 | +3,77% | 15,72 | 16,50 | 16,06 | 16,50 | 16,60 | 297 | 7.271.365 |
| 27/11/2025 | 16,05 | 15,90 | 0,00% | 15,70 | 16,05 | 15,81 | 15,77 | 15,90 | 316 | 7.191.686 |
| 26/11/2025 | 15,63 | 15,90 | -2,45% | 15,59 | 16,10 | 15,87 | 15,90 | 16,10 | 407 | 8.907.490 |
| 25/11/2025 | 16,58 | 16,30 | -0,73% | 16,25 | 16,58 | 16,41 | 16,30 | 16,42 | 491 | 13.186.474 |
| 24/11/2025 | 16,34 | 16,42 | +1,23% | 16,23 | 16,55 | 16,40 | 16,42 | 16,50 | 515 | 9.133.248 |
| 21/11/2025 | 15,95 | 16,22 | +2,08% | 15,95 | 17,20 | 16,28 | 16,22 | 16,44 | 553 | 14.548.533 |
| 19/11/2025 | 15,85 | 15,89 | 0,00% | 15,63 | 15,90 | 15,79 | 15,68 | 15,89 | 190 | 4.422.159 |
| 18/11/2025 | 16,00 | 15,89 | +1,02% | 15,77 | 16,01 | 15,91 | 15,89 | 16,01 | 181 | 5.281.265 |
| 17/11/2025 | 15,91 | 15,73 | -0,88% | 15,73 | 16,14 | 15,90 | 15,73 | 15,98 | 279 | 7.224.244 |
| 14/11/2025 | 15,79 | 15,87 | -3,82% | 15,50 | 16,07 | 15,85 | 15,87 | 16,04 | 326 | 8.516.015 |
| 13/11/2025 | 16,68 | 16,50 | +0,24% | 16,30 | 16,68 | 16,45 | 16,35 | 16,50 | 365 | 10.899.952 |
| 12/11/2025 | 16,55 | 16,46 | -1,32% | 16,25 | 16,66 | 16,42 | 16,32 | 16,46 | 340 | 9.169.644 |
| 11/11/2025 | 16,40 | 16,68 | +2,33% | 16,26 | 16,80 | 16,55 | 16,60 | 16,68 | 300 | 9.081.300 |
| 10/11/2025 | 16,18 | 16,30 | -0,12% | 16,10 | 16,42 | 16,23 | 16,15 | 16,30 | 350 | 9.259.780 |
| 7/11/2025 | 16,17 | 16,32 | +0,18% | 16,00 | 16,32 | 16,15 | 16,16 | 16,32 | 352 | 8.872.876 |
| 6/11/2025 | 15,64 | 16,29 | +4,42% | 15,62 | 16,39 | 16,06 | 16,12 | 16,29 | 446 | 12.248.453 |
| 5/11/2025 | 15,27 | 15,60 | +2,90% | 15,19 | 15,60 | 15,40 | 15,52 | 15,60 | 542 | 7.859.947 |
| 4/11/2025 | 14,86 | 15,16 | +1,13% | 14,86 | 15,28 | 15,12 | 15,16 | 15,28 | 250 | 6.736.814 |
| 3/11/2025 | 14,95 | 14,99 | +0,40% | 14,90 | 15,27 | 15,15 | 14,94 | 14,99 | 1.056 | 13.114.115 |
| 31/10/2025 | 14,86 | 14,93 | +1,63% | 14,71 | 15,15 | 14,94 | 14,93 | 14,98 | 240 | 7.252.992 |
| 30/10/2025 | 14,76 | 14,69 | -0,61% | 14,41 | 14,91 | 14,77 | 14,69 | 14,93 | 195 | 5.053.663 |
| 29/10/2025 | 14,42 | 14,78 | +1,30% | 14,42 | 15,09 | 14,76 | 14,64 | 14,78 | 339 | 6.787.805 |
| 28/10/2025 | 14,63 | 14,59 | +0,83% | 14,28 | 14,63 | 14,40 | 14,41 | 14,59 | 199 | 4.560.767 |
| 27/10/2025 | 14,29 | 14,47 | +2,92% | 14,29 | 14,64 | 14,50 | 14,47 | 14,63 | 260 | 6.668.581 |
| 24/10/2025 | 13,85 | 14,06 | +0,93% | 13,85 | 14,31 | 14,12 | 14,06 | 14,17 | 234 | 6.249.744 |
| 23/10/2025 | 13,64 | 13,93 | +1,68% | 13,56 | 13,93 | 13,69 | 13,79 | 13,93 | 229 | 5.431.110 |
| 22/10/2025 | 13,77 | 13,70 | +0,66% | 13,51 | 13,77 | 13,60 | 13,53 | 13,70 | 174 | 4.818.009 |
| 21/10/2025 | 13,77 | 13,61 | -0,87% | 13,47 | 13,77 | 13,55 | 13,47 | 13,61 | 196 | 4.841.565 |
| 20/10/2025 | 13,55 | 13,73 | +0,29% | 13,55 | 13,91 | 13,77 | 13,73 | 13,77 | 269 | 6.619.913 |
| 17/10/2025 | 13,38 | 13,69 | +2,09% | 13,38 | 13,69 | 13,53 | 13,68 | 13,69 | 221 | 5.270.504 |
| 16/10/2025 | 13,51 | 13,41 | -1,83% | 13,41 | 13,67 | 13,53 | 13,41 | 13,60 | 329 | 5.770.037 |
| 15/10/2025 | 13,32 | 13,66 | +3,17% | 13,24 | 13,66 | 13,51 | 13,55 | 13,66 | 232 | 6.057.910 |
| 14/10/2025 | 13,55 | 13,24 | -1,71% | 13,24 | 13,55 | 13,32 | 13,24 | 13,35 | 412 | 9.703.860 |
| 13/10/2025 | 13,45 | 13,47 | +1,05% | 13,41 | 13,65 | 13,54 | 13,47 | 13,59 | 238 | 6.159.203 |
| 10/10/2025 | 13,52 | 13,33 | -1,48% | 13,32 | 13,78 | 13,48 | 13,33 | 13,53 | 278 | 6.516.917 |
| 9/10/2025 | 13,65 | 13,53 | -1,81% | 13,42 | 13,76 | 13,51 | 13,53 | 13,58 | 489 | 7.037.286 |
| 8/10/2025 | 13,93 | 13,78 | -0,72% | 13,53 | 13,93 | 13,69 | 13,67 | 13,78 | 309 | 6.521.797 |
| 7/10/2025 | 14,05 | 13,88 | -1,21% | 13,70 | 14,12 | 13,86 | 13,71 | 13,88 | 393 | 10.010.146 |
| 6/10/2025 | 14,45 | 14,05 | -3,57% | 14,05 | 14,54 | 14,27 | 14,05 | 14,11 | 357 | 8.279.813 |
| 3/10/2025 | 14,45 | 14,57 | +0,28% | 14,30 | 14,59 | 14,46 | 14,40 | 14,57 | 217 | 5.887.993 |
| 2/10/2025 | 14,79 | 14,53 | -0,89% | 14,39 | 14,79 | 14,56 | 14,53 | 14,60 | 469 | 9.533.706 |
| 1/10/2025 | 14,98 | 14,66 | -1,61% | 14,62 | 14,98 | 14,76 | 14,66 | 14,69 | 929 | 14.287.358 |
| 30/9/2025 | 14,86 | 14,90 | +0,27% | 14,70 | 14,94 | 14,83 | 14,78 | 14,90 | 355 | 6.937.218 |
| 29/9/2025 | 14,84 | 14,86 | +0,75% | 14,72 | 15,07 | 14,84 | 14,85 | 14,86 | 269 | 6.168.550 |
| 26/9/2025 | 14,69 | 14,75 | +0,34% | 14,69 | 14,98 | 14,86 | 14,75 | 14,87 | 268 | 7.174.427 |
| 25/9/2025 | 14,87 | 14,70 | -1,93% | 14,61 | 14,97 | 14,72 | 14,64 | 14,70 | 375 | 9.113.353 |
| 24/9/2025 | 15,07 | 14,99 | -1,58% | 14,84 | 15,21 | 15,00 | 14,92 | 14,99 | 316 | 6.969.462 |
| 23/9/2025 | 15,23 | 15,23 | +1,06% | 15,03 | 15,29 | 15,19 | 15,18 | 15,23 | 300 | 7.583.440 |
| 22/9/2025 | 15,24 | 15,07 | -1,25% | 14,96 | 15,30 | 15,09 | 15,07 | 15,08 | 489 | 9.872.241 |
| 19/9/2025 | 15,60 | 15,26 | -1,36% | 15,26 | 15,60 | 15,36 | 15,25 | 15,26 | 330 | 7.493.595 |
| 18/9/2025 | 15,25 | 15,47 | -0,51% | 15,25 | 15,55 | 15,45 | 15,47 | 15,50 | 215 | 5.956.067 |
| 17/9/2025 | 15,50 | 15,55 | +1,37% | 15,26 | 15,55 | 15,41 | 15,54 | 15,55 | 265 | 7.546.518 |
| 16/9/2025 | 15,06 | 15,34 | +1,86% | 15,05 | 15,34 | 15,14 | 15,11 | 15,34 | 278 | 6.167.431 |
| 15/9/2025 | 14,98 | 15,06 | +0,07% | 14,95 | 15,21 | 15,08 | 15,01 | 15,06 | 635 | 7.019.861 |
| 12/9/2025 | 14,80 | 15,05 | +0,33% | 14,80 | 15,05 | 14,92 | 14,95 | 15,05 | 470 | 7.043.870 |
| 11/9/2025 | 14,82 | 15,00 | +2,74% | 14,67 | 15,00 | 14,83 | 14,80 | 15,00 | 261 | 6.907.499 |
| 10/9/2025 | 14,78 | 14,60 | -0,75% | 14,53 | 14,81 | 14,69 | 14,60 | 14,75 | 266 | 7.376.179 |
| 9/9/2025 | 14,47 | 14,71 | +1,38% | 14,42 | 14,71 | 14,58 | 14,60 | 14,71 | 513 | 12.416.168 |
| 8/9/2025 | 14,84 | 14,51 | -0,21% | 14,45 | 14,84 | 14,58 | 14,51 | 14,61 | 490 | 12.123.373 |
| 5/9/2025 | 13,93 | 14,54 | +5,75% | 13,84 | 14,60 | 14,31 | 14,54 | 14,62 | 411 | 12.103.658 |
| 4/9/2025 | 13,45 | 13,75 | +4,40% | 13,25 | 13,84 | 13,56 | 13,75 | 13,86 | 374 | 6.852.541 |
| 3/9/2025 | 13,20 | 13,17 | +0,30% | 13,12 | 13,33 | 13,23 | 13,17 | 13,33 | 264 | 5.862.055 |
| 2/9/2025 | 13,29 | 13,13 | -0,38% | 13,09 | 13,35 | 13,23 | 13,13 | 13,22 | 455 | 8.407.084 |
| 1/9/2025 | 12,91 | 13,18 | -0,98% | 12,86 | 13,34 | 12,99 | 13,09 | 13,18 | 1.151 | 11.216.134 |
| 29/8/2025 | 13,25 | 13,31 | +0,60% | 12,94 | 13,33 | 13,15 | 13,19 | 13,31 | 339 | 6.670.094 |
| 28/8/2025 | 12,90 | 13,23 | +2,72% | 12,88 | 13,36 | 13,14 | 13,09 | 13,23 | 345 | 6.765.603 |
| 27/8/2025 | 12,64 | 12,88 | +2,71% | 12,51 | 12,88 | 12,71 | 12,79 | 12,88 | 228 | 5.570.485 |
| 26/8/2025 | 12,30 | 12,54 | +0,64% | 12,30 | 12,54 | 12,44 | 12,50 | 12,54 | 352 | 5.796.594 |
| 25/8/2025 | 12,41 | 12,46 | +0,16% | 12,38 | 12,60 | 12,49 | 12,40 | 12,49 | 266 | 4.248.002 |
| 22/8/2025 | 12,11 | 12,44 | +2,73% | 12,11 | 12,59 | 12,41 | 12,44 | 12,56 | 151 | 3.798.117 |
| 21/8/2025 | 12,50 | 12,11 | -2,57% | 12,10 | 12,50 | 12,25 | 12,11 | 12,27 | 192 | 2.991.419 |
| 20/8/2025 | 12,24 | 12,43 | +2,56% | 12,13 | 12,50 | 12,36 | 12,34 | 12,43 | 225 | 3.015.324 |
| 19/8/2025 | 12,26 | 12,12 | -2,57% | 12,12 | 12,42 | 12,22 | 12,12 | 12,31 | 198 | 3.786.242 |
| 18/8/2025 | 12,12 | 12,44 | +2,39% | 12,10 | 12,48 | 12,34 | 12,35 | 12,44 | 651 | 4.190.839 |
| 15/8/2025 | 12,21 | 12,15 | -1,38% | 11,98 | 12,52 | 12,16 | 12,09 | 12,15 | 235 | 4.087.821 |
| 14/8/2025 | 12,47 | 12,32 | +0,08% | 12,30 | 12,53 | 12,40 | 12,32 | 12,44 | 211 | 4.023.270 |
| 13/8/2025 | 12,69 | 12,31 | -3,38% | 12,30 | 12,69 | 12,44 | 12,31 | 12,40 | 249 | 4.541.485 |
| 12/8/2025 | 12,46 | 12,74 | +0,71% | 12,43 | 12,74 | 12,59 | 12,56 | 12,74 | 199 | 3.820.682 |
| 11/8/2025 | 12,54 | 12,65 | +1,28% | 12,41 | 12,65 | 12,50 | 12,50 | 12,65 | 240 | 4.125.214 |
| 8/8/2025 | 12,35 | 12,49 | -0,79% | 12,35 | 12,64 | 12,46 | 12,40 | 12,49 | 205 | 4.433.483 |
| 7/8/2025 | 12,52 | 12,59 | +1,29% | 12,28 | 12,80 | 12,47 | 12,40 | 12,59 | 297 | 7.124.560 |
| 6/8/2025 | 12,20 | 12,43 | +3,50% | 12,14 | 12,53 | 12,34 | 12,35 | 12,43 | 230 | 4.923.832 |
| 5/8/2025 | 12,25 | 12,01 | -2,04% | 12,00 | 12,38 | 12,12 | 12,01 | 12,12 | 322 | 4.793.571 |
| 4/8/2025 | 12,31 | 12,26 | +0,91% | 12,17 | 12,47 | 12,24 | 12,21 | 12,26 | 360 | 4.984.835 |
| 1/8/2025 | 12,31 | 12,15 | -0,49% | 12,15 | 12,59 | 12,31 | 12,15 | 12,36 | 1.242 | 8.294.188 |
| 31/7/2025 | 12,27 | 12,21 | -0,08% | 12,19 | 12,48 | 12,32 | 12,21 | 12,38 | 209 | 4.179.696 |
| 30/7/2025 | 11,87 | 12,22 | +2,43% | 11,87 | 12,32 | 12,12 | 12,15 | 12,22 | 184 | 4.820.671 |
| 29/7/2025 | 11,69 | 11,93 | +2,93% | 11,60 | 12,06 | 11,88 | 11,93 | 12,00 | 501 | 4.648.693 |
| 28/7/2025 | 11,86 | 11,59 | -3,26% | 11,56 | 11,93 | 11,70 | 11,59 | 11,72 | 233 | 4.108.413 |
| 25/7/2025 | 11,93 | 11,98 | +2,48% | 11,78 | 11,98 | 11,87 | 11,87 | 11,98 | 172 | 2.556.027 |
| 24/7/2025 | 11,94 | 11,69 | -2,01% | 11,66 | 11,94 | 11,76 | 11,69 | 11,82 | 191 | 3.854.364 |
| 23/7/2025 | 11,88 | 11,93 | +0,51% | 11,70 | 12,03 | 11,89 | 11,79 | 11,93 | 242 | 3.981.963 |
| 22/7/2025 | 11,95 | 11,87 | 0,00% | 11,78 | 12,11 | 11,92 | 11,87 | 11,94 | 391 | 4.117.639 |
| 21/7/2025 | 12,07 | 11,87 | -1,58% | 11,85 | 12,25 | 12,02 | 11,87 | 12,00 | 291 | 5.573.552 |
| 18/7/2025 | 12,41 | 12,06 | -3,83% | 12,00 | 12,53 | 12,28 | 12,06 | 12,13 | 311 | 7.803.038 |
| 17/7/2025 | 12,62 | 12,54 | -1,57% | 12,37 | 12,68 | 12,50 | 12,44 | 12,54 | 201 | 4.227.098 |
| 16/7/2025 | 12,90 | 12,74 | -2,75% | 12,54 | 13,04 | 12,68 | 12,62 | 12,74 | 273 | 5.957.477 |
| 15/7/2025 | 12,71 | 13,10 | +4,88% | 12,61 | 13,10 | 12,89 | 12,89 | 13,10 | 519 | 6.170.297 |
| 14/7/2025 | 12,72 | 12,49 | -1,81% | 12,43 | 12,79 | 12,59 | 12,49 | 12,66 | 330 | 5.678.699 |
| 11/7/2025 | 12,57 | 12,72 | +1,76% | 12,39 | 12,72 | 12,59 | 12,63 | 12,72 | 353 | 5.434.245 |
| 10/7/2025 | 12,30 | 12,50 | +1,30% | 12,07 | 12,60 | 12,35 | 12,50 | 12,59 | 428 | 7.078.172 |
| 9/7/2025 | 12,42 | 12,34 | -0,64% | 12,32 | 12,49 | 12,39 | 12,34 | 12,41 | 194 | 5.031.309 |
| 8/7/2025 | 12,29 | 12,42 | +0,49% | 12,29 | 12,68 | 12,41 | 12,35 | 12,42 | 258 | 4.799.823 |
| 7/7/2025 | 12,61 | 12,36 | -1,12% | 12,36 | 12,72 | 12,49 | 12,36 | 12,44 | 407 | 6.230.868 |
| 4/7/2025 | 12,30 | 12,50 | +1,21% | 12,30 | 12,60 | 12,50 | 12,50 | 12,56 | 268 | 3.929.088 |
| 3/7/2025 | 12,23 | 12,35 | +1,23% | 12,07 | 12,53 | 12,41 | 12,35 | 12,52 | 219 | 5.287.126 |
| 2/7/2025 | 12,36 | 12,20 | -3,25% | 12,08 | 12,49 | 12,22 | 12,10 | 12,20 | 347 | 6.227.160 |
| 1/7/2025 | 12,46 | 12,61 | +0,56% | 12,39 | 12,61 | 12,52 | 12,53 | 12,61 | 544 | 7.947.848 |
| 30/6/2025 | 11,99 | 12,54 | +3,89% | 11,99 | 12,60 | 12,37 | 12,47 | 12,54 | 296 | 5.970.886 |
| 27/6/2025 | 12,04 | 12,07 | +0,25% | 11,91 | 12,15 | 12,03 | 12,07 | 12,16 | 241 | 3.574.272 |
| 26/6/2025 | 12,03 | 12,04 | +1,09% | 11,79 | 12,13 | 11,98 | 12,00 | 12,04 | 244 | 3.678.680 |
| 25/6/2025 | 12,15 | 11,91 | -1,41% | 11,87 | 12,15 | 11,97 | 11,91 | 11,97 | 206 | 3.316.493 |
| 24/6/2025 | 11,99 | 12,08 | +0,92% | 11,99 | 12,21 | 12,14 | 12,08 | 12,20 | 244 | 3.589.716 |
| 23/6/2025 | 12,02 | 11,97 | +0,08% | 11,86 | 12,08 | 11,98 | 11,97 | 12,07 | 314 | 4.505.735 |
| 20/6/2025 | 12,32 | 11,96 | -0,75% | 11,87 | 12,32 | 11,96 | 11,96 | 12,06 | 207 | 3.420.640 |
| 18/6/2025 | 12,09 | 12,05 | +1,52% | 11,87 | 12,24 | 12,00 | 12,05 | 12,25 | 187 | 3.778.075 |
| 17/6/2025 | 11,94 | 11,87 | +0,42% | 11,85 | 12,08 | 11,99 | 11,87 | 12,07 | 359 | 4.677.779 |
| 16/6/2025 | 12,04 | 11,82 | -0,84% | 11,82 | 12,07 | 11,94 | 11,82 | 12,02 | 351 | 3.977.409 |
| 13/6/2025 | 11,90 | 11,92 | -0,67% | 11,73 | 11,98 | 11,83 | 11,86 | 11,92 | 187 | 3.584.261 |
| 12/6/2025 | 12,01 | 12,00 | +0,25% | 11,88 | 12,04 | 11,93 | 11,92 | 12,00 | 182 | 3.883.622 |
| 11/6/2025 | 12,04 | 11,97 | -0,17% | 11,88 | 12,12 | 12,03 | 11,97 | 12,04 | 431 | 4.961.487 |
| 10/6/2025 | 11,75 | 11,99 | +1,18% | 11,75 | 12,06 | 11,96 | 11,98 | 12,06 | 346 | 4.463.193 |
| 9/6/2025 | 11,92 | 11,85 | -0,25% | 11,54 | 11,92 | 11,69 | 11,78 | 11,85 | 395 | 7.118.284 |
| 6/6/2025 | 11,77 | 11,88 | -0,50% | 11,68 | 11,98 | 11,79 | 11,78 | 11,88 | 413 | 5.263.974 |
| 5/6/2025 | 11,75 | 11,94 | +1,36% | 11,71 | 11,98 | 11,87 | 11,85 | 11,94 | 356 | 4.919.802 |
| 4/6/2025 | 11,94 | 11,78 | -0,93% | 11,70 | 11,96 | 11,85 | 11,78 | 11,94 | 381 | 5.254.362 |
| 3/6/2025 | 11,49 | 11,89 | +2,15% | 11,49 | 11,94 | 11,71 | 11,77 | 11,89 | 491 | 7.471.119 |
| 2/6/2025 | 11,76 | 11,64 | 0,00% | 11,34 | 11,76 | 11,48 | 11,54 | 11,64 | 703 | 6.752.208 |
| 30/5/2025 | 11,70 | 11,64 | -0,68% | 11,43 | 11,81 | 11,55 | 11,51 | 11,64 | 386 | 7.332.402 |
| 29/5/2025 | 11,75 | 11,72 | +0,17% | 11,60 | 11,78 | 11,69 | 11,69 | 11,72 | 192 | 3.800.960 |
| 28/5/2025 | 11,64 | 11,70 | +2,72% | 11,47 | 11,77 | 11,58 | 11,54 | 11,70 | 245 | 5.650.033 |
| 27/5/2025 | 11,29 | 11,39 | +0,18% | 11,29 | 11,68 | 11,58 | 11,39 | 11,61 | 282 | 4.991.901 |
| 26/5/2025 | 11,29 | 11,37 | +0,71% | 11,14 | 11,48 | 11,31 | 11,32 | 11,37 | 349 | 4.600.629 |
| 23/5/2025 | 10,94 | 11,29 | +2,54% | 10,86 | 11,29 | 11,08 | 11,20 | 11,29 | 272 | 4.863.531 |
| 22/5/2025 | 11,00 | 11,01 | +0,09% | 10,90 | 11,30 | 11,05 | 11,01 | 11,10 | 325 | 4.904.136 |
| 21/5/2025 | 11,45 | 11,00 | -3,25% | 11,00 | 11,52 | 11,18 | 11,00 | 11,05 | 277 | 4.812.269 |
| 20/5/2025 | 11,14 | 11,37 | +2,43% | 11,00 | 11,42 | 11,24 | 11,37 | 11,41 | 297 | 4.875.919 |
| 19/5/2025 | 11,04 | 11,10 | +1,93% | 10,83 | 11,20 | 10,99 | 11,10 | 11,20 | 488 | 5.648.404 |
| 16/5/2025 | 10,92 | 10,89 | +0,74% | 10,73 | 10,98 | 10,88 | 10,89 | 10,98 | 398 | 6.867.159 |
| 15/5/2025 | 10,65 | 10,81 | +1,89% | 10,65 | 10,98 | 10,88 | 10,81 | 10,89 | 396 | 5.517.684 |
| 14/5/2025 | 10,81 | 10,61 | -2,21% | 10,57 | 10,88 | 10,76 | 10,61 | 10,74 | 342 | 4.746.491 |
| 13/5/2025 | 10,71 | 10,85 | +2,17% | 10,50 | 10,85 | 10,79 | 10,81 | 10,85 | 253 | 4.499.277 |
| 12/5/2025 | 10,93 | 10,62 | -1,85% | 10,35 | 10,93 | 10,51 | 10,45 | 10,62 | 378 | 6.547.955 |
| 9/5/2025 | 11,00 | 10,82 | -0,46% | 10,65 | 11,00 | 10,79 | 10,82 | 10,88 | 361 | 7.385.761 |
| 8/5/2025 | 10,62 | 10,87 | +3,43% | 10,42 | 10,97 | 10,81 | 10,85 | 10,87 | 384 | 5.612.944 |
| 7/5/2025 | 10,75 | 10,51 | -0,38% | 10,38 | 10,75 | 10,49 | 10,43 | 10,51 | 338 | 4.611.419 |
| 6/5/2025 | 10,29 | 10,55 | +2,33% | 10,23 | 10,66 | 10,47 | 10,55 | 10,66 | 407 | 5.857.099 |
| 5/5/2025 | 10,36 | 10,31 | +0,59% | 10,12 | 10,44 | 10,23 | 10,23 | 10,31 | 366 | 5.004.128 |
| 2/5/2025 | 10,45 | 10,25 | -0,49% | 10,25 | 10,46 | 10,38 | 10,25 | 10,43 | 418 | 5.811.085 |
| 29/4/2025 | 10,10 | 10,30 | +2,69% | 10,10 | 10,46 | 10,35 | 10,29 | 10,30 | 225 | 3.513.074 |
| 28/4/2025 | 10,29 | 10,03 | -1,57% | 9,94 | 10,29 | 10,13 | 10,03 | 10,17 | 258 | 4.400.269 |
| 25/4/2025 | 10,37 | 10,19 | -1,74% | 10,10 | 10,37 | 10,19 | 10,12 | 10,19 | 269 | 4.016.211 |
| 24/4/2025 | 10,20 | 10,37 | +2,47% | 10,02 | 10,37 | 10,21 | 10,33 | 10,37 | 376 | 4.639.056 |
| 23/4/2025 | 10,00 | 10,12 | +1,20% | 10,00 | 10,19 | 10,08 | 10,01 | 10,12 | 293 | 4.693.763 |
| 22/4/2025 | 9,70 | 10,00 | +2,67% | 9,63 | 10,00 | 9,81 | 9,89 | 10,00 | 434 | 4.802.253 |
| 17/4/2025 | 9,54 | 9,74 | +3,18% | 9,48 | 9,74 | 9,63 | 9,68 | 9,74 | 199 | 3.664.810 |
| 16/4/2025 | 9,73 | 9,44 | -1,97% | 9,41 | 9,73 | 9,53 | 9,44 | 9,58 | 293 | 5.361.424 |
| 15/4/2025 | 9,67 | 9,63 | -0,31% | 9,46 | 9,67 | 9,54 | 9,49 | 9,63 | 228 | 2.873.416 |
| 14/4/2025 | 9,54 | 9,66 | +1,79% | 9,49 | 9,79 | 9,62 | 9,57 | 9,66 | 298 | 4.421.012 |
| 11/4/2025 | 9,28 | 9,49 | +2,15% | 8,96 | 9,57 | 9,22 | 9,49 | 9,58 | 392 | 5.164.671 |
| 10/4/2025 | 9,42 | 9,29 | -0,64% | 9,26 | 9,62 | 9,38 | 9,29 | 9,39 | 250 | 4.284.633 |
| 9/4/2025 | 9,09 | 9,35 | +1,96% | 9,09 | 9,53 | 9,33 | 9,35 | 9,53 | 314 | 5.342.736 |
| 8/4/2025 | 9,32 | 9,17 | -0,33% | 9,17 | 9,60 | 9,33 | 9,17 | 9,30 | 251 | 4.359.787 |
| 7/4/2025 | 9,33 | 9,20 | -0,33% | 9,04 | 9,46 | 9,26 | 9,20 | 9,33 | 508 | 7.734.687 |
| 4/4/2025 | 9,60 | 9,23 | -3,75% | 9,15 | 9,60 | 9,32 | 9,23 | 9,36 | 411 | 5.108.948 |
| 3/4/2025 | 9,49 | 9,59 | +1,59% | 9,35 | 9,64 | 9,56 | 9,50 | 9,59 | 276 | 5.112.193 |
| 2/4/2025 | 9,53 | 9,44 | +1,07% | 9,26 | 9,54 | 9,34 | 9,35 | 9,44 | 554 | 5.001.912 |
| 1/4/2025 | 9,41 | 9,34 | -0,43% | 9,25 | 9,56 | 9,44 | 9,34 | 9,48 | 692 | 5.024.832 |
| 31/3/2025 | 9,56 | 9,38 | -0,85% | 9,24 | 9,56 | 9,36 | 9,31 | 9,38 | 305 | 3.569.273 |
| 28/3/2025 | 9,63 | 9,46 | -0,73% | 9,38 | 9,68 | 9,51 | 9,46 | 9,65 | 237 | 2.917.774 |
| 27/3/2025 | 9,59 | 9,53 | 0,00% | 9,52 | 9,65 | 9,56 | 9,53 | 9,57 | 216 | 3.126.499 |
| 26/3/2025 | 9,65 | 9,53 | -0,10% | 9,52 | 9,77 | 9,62 | 9,53 | 9,65 | 192 | 2.687.180 |
| 25/3/2025 | 9,70 | 9,54 | -0,42% | 9,54 | 9,77 | 9,64 | 9,50 | 9,69 | 309 | 3.258.631 |
| 24/3/2025 | 9,68 | 9,58 | -0,62% | 9,58 | 9,85 | 9,70 | 9,58 | 9,65 | 283 | 3.397.714 |
| 21/3/2025 | 9,53 | 9,64 | +3,43% | 9,47 | 9,67 | 9,60 | 9,59 | 9,64 | 341 | 4.575.738 |
| 20/3/2025 | 9,73 | 9,32 | -2,51% | 9,32 | 9,86 | 9,61 | 9,32 | 9,58 | 292 | 3.648.437 |
| 19/3/2025 | 9,52 | 9,56 | -0,62% | 9,48 | 9,72 | 9,62 | 9,56 | 9,70 | 286 | 4.843.860 |
| 18/3/2025 | 9,61 | 9,62 | -0,41% | 9,51 | 9,69 | 9,59 | 9,51 | 9,62 | 413 | 4.802.720 |
| 17/3/2025 | 9,47 | 9,66 | +3,09% | 9,35 | 9,70 | 9,58 | 9,53 | 9,66 | 495 | 5.970.301 |
| 14/3/2025 | 9,25 | 9,37 | +0,64% | 9,24 | 9,54 | 9,41 | 9,37 | 9,49 | 343 | 4.724.816 |
| 13/3/2025 | 9,11 | 9,31 | +3,33% | 9,02 | 9,32 | 9,18 | 9,19 | 9,31 | 370 | 4.622.263 |