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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 9,00 | 9,01 | +0,33% | 8,95 | 9,17 | 9,07 | 9,01 | 9,14 | 387 | 4.578.119 |
| 11/3/2025 | 9,10 | 8,98 | +0,79% | 8,89 | 9,10 | 9,00 | 8,98 | 9,10 | 482 | 4.078.415 |
| 10/3/2025 | 9,10 | 8,91 | -2,73% | 8,91 | 9,16 | 9,03 | 8,91 | 9,05 | 394 | 4.491.940 |
| 7/3/2025 | 8,85 | 9,16 | +3,50% | 8,65 | 9,16 | 8,87 | 9,00 | 9,16 | 357 | 4.616.986 |
| 6/3/2025 | 8,75 | 8,85 | -0,90% | 8,62 | 8,85 | 8,75 | 8,72 | 8,85 | 569 | 4.253.824 |
| 5/3/2025 | 8,60 | 8,93 | +3,48% | 8,46 | 8,95 | 8,60 | 8,58 | 8,93 | 261 | 3.344.202 |
| 28/2/2025 | 8,54 | 8,63 | +0,35% | 8,36 | 8,65 | 8,57 | 8,51 | 8,63 | 183 | 2.685.279 |
| 27/2/2025 | 8,43 | 8,60 | 0,00% | 8,42 | 8,60 | 8,47 | 8,43 | 8,60 | 273 | 2.364.096 |
| 26/2/2025 | 8,64 | 8,60 | +0,47% | 8,45 | 8,72 | 8,54 | 8,45 | 8,60 | 307 | 2.578.983 |
| 25/2/2025 | 8,55 | 8,56 | -0,81% | 8,47 | 8,81 | 8,68 | 8,56 | 8,68 | 275 | 4.017.418 |
| 24/2/2025 | 8,87 | 8,63 | -1,71% | 8,52 | 8,87 | 8,66 | 8,52 | 8,63 | 257 | 3.061.555 |
| 21/2/2025 | 8,82 | 8,78 | -1,68% | 8,60 | 8,85 | 8,74 | 8,63 | 8,78 | 308 | 3.227.520 |
| 20/2/2025 | 8,78 | 8,93 | +2,06% | 8,66 | 8,94 | 8,80 | 8,84 | 8,93 | 383 | 5.011.616 |
| 19/2/2025 | 8,91 | 8,75 | -1,02% | 8,74 | 8,91 | 8,81 | 8,75 | 8,80 | 310 | 4.142.179 |
| 18/2/2025 | 8,99 | 8,84 | -2,86% | 8,84 | 9,00 | 8,91 | 8,84 | 8,99 | 252 | 3.385.594 |
| 17/2/2025 | 8,85 | 9,10 | +2,25% | 8,81 | 9,14 | 9,02 | 8,99 | 9,10 | 430 | 5.932.488 |
| 14/2/2025 | 8,57 | 8,90 | +5,20% | 8,46 | 8,91 | 8,73 | 8,80 | 8,90 | 332 | 4.473.017 |
| 13/2/2025 | 8,33 | 8,46 | -0,70% | 8,33 | 8,64 | 8,53 | 8,45 | 8,64 | 209 | 3.778.047 |
| 12/2/2025 | 8,56 | 8,52 | -2,29% | 8,41 | 8,64 | 8,55 | 8,52 | 8,58 | 546 | 4.560.071 |
| 11/2/2025 | 8,64 | 8,72 | -3,22% | 8,56 | 8,75 | 8,66 | 8,66 | 8,72 | 318 | 5.053.802 |
| 10/2/2025 | 9,04 | 9,01 | -0,11% | 8,94 | 9,08 | 9,00 | 9,01 | 9,08 | 548 | 7.653.796 |
| 7/2/2025 | 9,04 | 9,02 | +0,56% | 8,87 | 9,06 | 8,96 | 9,00 | 9,02 | 494 | 5.367.968 |
| 6/2/2025 | 8,90 | 8,97 | +1,24% | 8,80 | 9,01 | 8,89 | 8,97 | 9,01 | 638 | 6.180.691 |
| 5/2/2025 | 8,87 | 8,86 | +2,90% | 8,73 | 9,02 | 8,86 | 8,77 | 8,86 | 475 | 7.490.017 |
| 4/2/2025 | 8,60 | 8,61 | -0,58% | 8,41 | 8,73 | 8,66 | 8,61 | 8,69 | 197 | 3.102.617 |
| 3/2/2025 | 8,68 | 8,66 | +0,93% | 8,55 | 8,78 | 8,67 | 8,66 | 8,78 | 543 | 4.993.942 |
| 31/1/2025 | 8,51 | 8,58 | +2,63% | 8,46 | 8,65 | 8,58 | 8,58 | 8,64 | 264 | 4.624.456 |
| 30/1/2025 | 8,16 | 8,36 | +3,34% | 8,16 | 8,51 | 8,38 | 8,36 | 8,43 | 445 | 4.140.821 |
| 29/1/2025 | 8,10 | 8,09 | +0,50% | 8,07 | 8,24 | 8,13 | 8,09 | 8,24 | 194 | 2.202.055 |
| 28/1/2025 | 8,24 | 8,05 | -1,35% | 8,05 | 8,24 | 8,11 | 8,05 | 8,19 | 207 | 2.599.474 |
| 27/1/2025 | 7,94 | 8,16 | +3,55% | 7,77 | 8,25 | 8,12 | 8,16 | 8,25 | 388 | 4.343.554 |
| 24/1/2025 | 7,72 | 7,88 | +2,87% | 7,67 | 7,92 | 7,85 | 7,80 | 7,88 | 175 | 2.267.012 |
| 23/1/2025 | 7,84 | 7,66 | -2,79% | 7,65 | 7,92 | 7,77 | 7,66 | 7,79 | 232 | 2.197.857 |
| 22/1/2025 | 7,90 | 7,88 | +3,28% | 7,67 | 7,90 | 7,76 | 7,73 | 7,88 | 272 | 2.609.909 |
| 21/1/2025 | 7,54 | 7,63 | +1,73% | 7,54 | 8,07 | 7,71 | 7,63 | 7,70 | 318 | 4.801.090 |
| 20/1/2025 | 7,24 | 7,50 | +3,16% | 7,17 | 7,50 | 7,28 | 7,30 | 7,50 | 227 | 2.997.784 |
| 17/1/2025 | 7,18 | 7,27 | -0,41% | 7,15 | 7,30 | 7,21 | 7,18 | 7,27 | 273 | 2.464.605 |
| 16/1/2025 | 7,30 | 7,30 | -0,54% | 7,17 | 7,33 | 7,23 | 7,25 | 7,30 | 350 | 2.672.589 |
| 15/1/2025 | 7,25 | 7,34 | +1,66% | 7,18 | 7,39 | 7,31 | 7,32 | 7,34 | 321 | 3.122.795 |
| 14/1/2025 | 7,10 | 7,22 | +0,98% | 7,09 | 7,26 | 7,18 | 7,15 | 7,22 | 238 | 2.949.089 |
| 13/1/2025 | 7,06 | 7,15 | +2,14% | 7,03 | 7,20 | 7,10 | 7,12 | 7,15 | 344 | 2.861.476 |
| 10/1/2025 | 7,12 | 7,00 | -3,45% | 7,00 | 7,17 | 7,07 | 7,00 | 7,09 | 276 | 3.062.576 |
| 9/1/2025 | 7,20 | 7,25 | 0,00% | 7,08 | 7,25 | 7,14 | 7,09 | 7,25 | 311 | 2.827.945 |
| 8/1/2025 | 7,20 | 7,25 | -0,55% | 7,08 | 7,25 | 7,16 | 7,20 | 7,25 | 436 | 3.666.196 |
| 7/1/2025 | 7,15 | 7,29 | +0,69% | 7,15 | 7,30 | 7,24 | 7,20 | 7,29 | 328 | 3.943.890 |
| 6/1/2025 | 7,07 | 7,24 | +2,12% | 7,05 | 7,26 | 7,12 | 7,18 | 7,24 | 970 | 7.554.988 |
| 3/1/2025 | 7,43 | 7,09 | -5,47% | 7,08 | 7,49 | 7,21 | 7,09 | 7,32 | 874 | 7.185.174 |
| 2/1/2025 | 7,49 | 7,50 | -0,66% | 7,30 | 7,52 | 7,41 | 7,45 | 7,50 | 932 | 5.462.010 |
| 30/12/2024 | 7,55 | 7,55 | -1,44% | 7,40 | 7,58 | 7,50 | 7,40 | 7,55 | 497 | 4.509.092 |
| 27/12/2024 | 7,53 | 7,66 | +2,82% | 7,50 | 7,66 | 7,55 | 7,61 | 7,66 | 526 | 3.697.455 |
| 26/12/2024 | 7,58 | 7,45 | -3,87% | 7,41 | 7,71 | 7,59 | 7,42 | 7,45 | 625 | 5.661.255 |
| 23/12/2024 | 7,86 | 7,75 | 0,00% | 7,63 | 7,89 | 7,68 | 7,68 | 7,75 | 738 | 5.358.285 |
| 20/12/2024 | 7,72 | 7,75 | +1,44% | 7,66 | 7,90 | 7,76 | 7,75 | 7,85 | 377 | 4.335.457 |
| 19/12/2024 | 7,59 | 7,64 | +1,73% | 7,42 | 7,77 | 7,56 | 7,60 | 7,64 | 347 | 5.098.592 |
| 18/12/2024 | 7,69 | 7,51 | -2,72% | 7,43 | 7,79 | 7,59 | 7,43 | 7,51 | 649 | 5.662.453 |
| 17/12/2024 | 7,72 | 7,72 | -1,66% | 7,67 | 7,86 | 7,75 | 7,72 | 7,86 | 720 | 5.399.156 |
| 16/12/2024 | 7,93 | 7,85 | 0,00% | 7,71 | 8,00 | 7,83 | 7,72 | 7,85 | 713 | 4.440.202 |
| 13/12/2024 | 7,88 | 7,85 | -1,75% | 7,84 | 8,06 | 7,94 | 7,85 | 7,98 | 677 | 5.398.464 |
| 12/12/2024 | 8,18 | 7,99 | -3,39% | 7,77 | 8,18 | 7,91 | 7,86 | 7,99 | 641 | 6.641.992 |
| 11/12/2024 | 8,15 | 8,27 | +2,61% | 8,00 | 8,27 | 8,09 | 8,25 | 8,27 | 792 | 5.603.103 |
| 10/12/2024 | 8,08 | 8,06 | +0,62% | 8,03 | 8,26 | 8,14 | 8,04 | 8,06 | 443 | 5.128.128 |
| 9/12/2024 | 8,19 | 8,01 | -0,25% | 7,96 | 8,19 | 8,08 | 8,01 | 8,12 | 533 | 5.220.644 |
| 6/12/2024 | 8,18 | 8,03 | -0,62% | 7,92 | 8,18 | 7,99 | 7,93 | 8,03 | 496 | 5.642.965 |
| 5/12/2024 | 7,91 | 8,08 | +2,15% | 7,84 | 8,14 | 8,01 | 8,08 | 8,12 | 393 | 6.155.465 |
| 4/12/2024 | 7,83 | 7,91 | +0,38% | 7,81 | 7,99 | 7,90 | 7,91 | 7,94 | 655 | 4.432.740 |
| 3/12/2024 | 7,84 | 7,88 | -0,88% | 7,80 | 7,99 | 7,87 | 7,88 | 8,00 | 772 | 5.501.805 |
| 2/12/2024 | 8,00 | 7,95 | +0,25% | 7,84 | 8,05 | 7,91 | 7,82 | 7,95 | 1.449 | 7.611.017 |
| 29/11/2024 | 8,04 | 7,93 | -0,88% | 7,86 | 8,06 | 7,97 | 7,93 | 8,08 | 772 | 6.529.478 |
| 28/11/2024 | 8,48 | 8,00 | -4,76% | 8,00 | 8,48 | 8,16 | 8,00 | 8,22 | 616 | 6.034.254 |
| 27/11/2024 | 8,85 | 8,40 | -5,83% | 8,40 | 8,86 | 8,66 | 8,40 | 8,53 | 520 | 6.686.998 |
| 26/11/2024 | 8,54 | 8,92 | +4,45% | 8,43 | 8,92 | 8,65 | 8,80 | 8,92 | 609 | 5.977.626 |
| 25/11/2024 | 8,43 | 8,54 | +1,07% | 8,39 | 8,60 | 8,48 | 8,50 | 8,54 | 364 | 5.783.421 |
| 22/11/2024 | 8,49 | 8,45 | -1,17% | 8,31 | 8,55 | 8,41 | 8,45 | 8,49 | 500 | 4.700.451 |
| 21/11/2024 | 8,57 | 8,55 | -0,93% | 8,31 | 8,57 | 8,44 | 8,44 | 8,55 | 617 | 5.733.983 |
| 19/11/2024 | 8,55 | 8,63 | +0,12% | 8,51 | 8,69 | 8,61 | 8,56 | 8,63 | 350 | 4.404.632 |
| 18/11/2024 | 8,76 | 8,62 | -6,30% | 7,95 | 8,80 | 8,63 | 8,55 | 8,62 | 887 | 7.202.085 |
| 14/11/2024 | 8,94 | 9,20 | +2,45% | 8,90 | 9,24 | 9,06 | 9,18 | 9,20 | 790 | 9.950.895 |
| 13/11/2024 | 8,92 | 8,98 | +1,01% | 8,86 | 9,07 | 8,95 | 8,89 | 8,98 | 764 | 8.741.826 |
| 12/11/2024 | 9,00 | 8,89 | -1,22% | 8,89 | 9,01 | 8,95 | 8,89 | 8,96 | 769 | 7.830.034 |
| 11/11/2024 | 8,87 | 9,00 | +1,12% | 8,80 | 9,00 | 8,91 | 8,91 | 9,00 | 683 | 11.819.011 |
| 8/11/2024 | 8,80 | 8,90 | +1,37% | 8,70 | 8,90 | 8,77 | 8,84 | 8,90 | 684 | 7.004.466 |
| 7/11/2024 | 8,92 | 8,78 | +0,34% | 8,78 | 9,14 | 8,94 | 8,78 | 8,87 | 845 | 12.127.756 |
| 6/11/2024 | 8,52 | 8,75 | +0,57% | 8,44 | 8,75 | 8,54 | 8,70 | 8,75 | 569 | 6.073.277 |
| 5/11/2024 | 8,45 | 8,70 | +0,81% | 8,45 | 8,72 | 8,57 | 8,61 | 8,70 | 502 | 5.789.376 |
| 4/11/2024 | 8,26 | 8,63 | +4,10% | 8,26 | 8,63 | 8,48 | 8,55 | 8,64 | 472 | 6.626.675 |
| 1/11/2024 | 8,48 | 8,29 | -1,31% | 8,18 | 8,49 | 8,27 | 8,19 | 8,29 | 752 | 4.974.764 |
| 31/10/2024 | 8,47 | 8,40 | -1,06% | 8,40 | 8,60 | 8,46 | 8,40 | 8,44 | 410 | 5.550.147 |
| 30/10/2024 | 8,16 | 8,49 | +4,17% | 8,16 | 8,59 | 8,49 | 8,34 | 8,49 | 329 | 6.056.180 |
| 29/10/2024 | 8,26 | 8,15 | -2,16% | 8,15 | 8,45 | 8,31 | 8,15 | 8,25 | 428 | 4.428.359 |
| 28/10/2024 | 8,20 | 8,33 | +2,21% | 8,06 | 8,48 | 8,31 | 8,33 | 8,48 | 315 | 5.467.756 |