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.
LJQQ3 - QUERO-QUERO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 2,06 | 2,01 | -4,29% | 1,99 | 2,08 | 2,01 | 2,00 | 2,01 | 3.732 | 974.426.300 |
| 11/3/2026 | 2,12 | 2,10 | -1,87% | 2,05 | 2,20 | 2,09 | 2,09 | 2,10 | 3.402 | 973.730.900 |
| 10/3/2026 | 1,99 | 2,14 | +7,54% | 1,98 | 2,23 | 2,11 | 2,14 | 2,16 | 5.407 | 1.969.360.400 |
| 9/3/2026 | 1,92 | 1,99 | +3,65% | 1,88 | 2,01 | 1,93 | 1,98 | 1,99 | 4.737 | 1.884.064.800 |
| 6/3/2026 | 2,07 | 1,92 | -7,69% | 1,91 | 2,19 | 2,05 | 1,93 | 1,94 | 5.247 | 1.854.801.000 |
| 5/3/2026 | 2,04 | 2,08 | 0,00% | 2,03 | 2,15 | 2,07 | 2,07 | 2,08 | 3.766 | 1.708.307.400 |
| 4/3/2026 | 2,07 | 2,08 | +1,46% | 2,04 | 2,11 | 2,08 | 2,07 | 2,08 | 4.013 | 960.760.000 |
| 3/3/2026 | 2,12 | 2,05 | -6,82% | 2,04 | 2,14 | 2,08 | 2,05 | 2,06 | 4.797 | 1.274.854.600 |
| 2/3/2026 | 2,12 | 2,20 | +2,33% | 2,08 | 2,21 | 2,16 | 2,16 | 2,20 | 3.438 | 767.472.800 |
| 27/2/2026 | 2,20 | 2,15 | -3,59% | 2,14 | 2,21 | 2,17 | 2,15 | 2,16 | 3.134 | 899.793.100 |
| 26/2/2026 | 2,20 | 2,23 | +1,36% | 2,19 | 2,26 | 2,21 | 2,21 | 2,23 | 3.377 | 915.314.200 |
| 25/2/2026 | 2,26 | 2,20 | -1,79% | 2,20 | 2,30 | 2,24 | 2,20 | 2,23 | 4.033 | 1.042.451.600 |
| 24/2/2026 | 2,28 | 2,24 | -1,75% | 2,20 | 2,33 | 2,24 | 2,23 | 2,24 | 3.699 | 1.259.562.300 |
| 23/2/2026 | 2,35 | 2,28 | -6,17% | 2,27 | 2,45 | 2,32 | 2,27 | 2,28 | 3.631 | 1.180.888.500 |
| 20/2/2026 | 2,31 | 2,43 | +5,65% | 2,22 | 2,43 | 2,32 | 2,42 | 2,43 | 1.521 | 760.048.000 |
| 19/2/2026 | 2,31 | 2,30 | -0,43% | 2,28 | 2,35 | 2,30 | 2,30 | 2,31 | 2.071 | 481.612.500 |
| 18/2/2026 | 2,35 | 2,31 | -1,70% | 2,28 | 2,37 | 2,32 | 2,30 | 2,31 | 3.353 | 961.024.600 |
| 13/2/2026 | 2,42 | 2,35 | -8,91% | 2,31 | 2,42 | 2,36 | 2,35 | 2,36 | 3.813 | 1.073.688.300 |
| 11/2/2026 | 2,51 | 2,58 | +4,45% | 2,47 | 2,61 | 2,57 | 2,57 | 2,58 | 3.016 | 851.606.300 |
| 10/2/2026 | 2,58 | 2,47 | -4,63% | 2,46 | 2,59 | 2,50 | 2,46 | 2,47 | 1.861 | 520.416.400 |
| 9/2/2026 | 2,50 | 2,59 | +3,60% | 2,49 | 2,60 | 2,54 | 2,57 | 2,59 | 2.100 | 499.770.200 |
| 6/2/2026 | 2,39 | 2,50 | +5,04% | 2,34 | 2,50 | 2,44 | 2,49 | 2,50 | 2.247 | 616.318.400 |
| 5/2/2026 | 2,47 | 2,38 | -3,64% | 2,38 | 2,52 | 2,45 | 2,38 | 2,41 | 3.275 | 464.027.400 |
| 4/2/2026 | 2,56 | 2,47 | -3,52% | 2,35 | 2,56 | 2,44 | 2,44 | 2,47 | 3.391 | 892.494.100 |
| 3/2/2026 | 2,52 | 2,56 | +2,81% | 2,48 | 2,59 | 2,54 | 2,52 | 2,56 | 3.468 | 621.302.000 |
| 2/2/2026 | 2,50 | 2,49 | -1,58% | 2,46 | 2,55 | 2,49 | 2,48 | 2,49 | 4.211 | 627.045.200 |
| 30/1/2026 | 2,49 | 2,53 | +1,61% | 2,40 | 2,53 | 2,46 | 2,52 | 2,53 | 2.121 | 652.580.800 |
| 29/1/2026 | 2,65 | 2,49 | -5,32% | 2,46 | 2,70 | 2,55 | 2,48 | 2,49 | 4.479 | 816.514.900 |
| 28/1/2026 | 2,67 | 2,63 | -0,75% | 2,57 | 2,74 | 2,64 | 2,61 | 2,63 | 2.887 | 580.985.200 |
| 27/1/2026 | 2,60 | 2,65 | +2,32% | 2,60 | 2,70 | 2,65 | 2,65 | 2,66 | 3.869 | 897.937.300 |
| 26/1/2026 | 2,55 | 2,59 | +1,57% | 2,45 | 2,59 | 2,50 | 2,54 | 2,60 | 2.227 | 600.999.100 |
| 23/1/2026 | 2,50 | 2,55 | +0,79% | 2,32 | 2,56 | 2,43 | 2,54 | 2,56 | 2.753 | 1.303.565.200 |
| 22/1/2026 | 2,41 | 2,53 | +4,98% | 2,41 | 2,59 | 2,51 | 2,53 | 2,54 | 3.683 | 1.279.068.600 |
| 21/1/2026 | 2,23 | 2,41 | +8,56% | 2,23 | 2,42 | 2,36 | 2,41 | 2,42 | 2.021 | 856.219.600 |
| 20/1/2026 | 2,24 | 2,22 | -2,20% | 2,16 | 2,25 | 2,20 | 2,21 | 2,22 | 2.784 | 663.829.400 |
| 19/1/2026 | 2,22 | 2,27 | +0,44% | 2,19 | 2,30 | 2,24 | 2,25 | 2,27 | 1.764 | 299.007.600 |
| 16/1/2026 | 2,36 | 2,26 | -4,24% | 2,22 | 2,39 | 2,28 | 2,26 | 2,28 | 1.681 | 232.991.600 |
| 15/1/2026 | 2,44 | 2,36 | -3,67% | 2,36 | 2,45 | 2,39 | 2,36 | 2,39 | 3.080 | 396.157.900 |
| 14/1/2026 | 2,36 | 2,45 | +3,81% | 2,35 | 2,45 | 2,39 | 2,44 | 2,45 | 2.781 | 695.207.500 |
| 13/1/2026 | 2,35 | 2,36 | -1,26% | 2,26 | 2,38 | 2,33 | 2,33 | 2,36 | 2.091 | 298.344.400 |
| 12/1/2026 | 2,40 | 2,39 | +0,42% | 2,33 | 2,42 | 2,38 | 2,38 | 2,40 | 1.959 | 279.065.900 |
| 9/1/2026 | 2,33 | 2,38 | +2,59% | 2,33 | 2,51 | 2,41 | 2,35 | 2,38 | 2.314 | 584.356.800 |
| 8/1/2026 | 2,20 | 2,32 | +5,94% | 2,19 | 2,32 | 2,28 | 2,32 | 2,33 | 3.102 | 632.943.900 |
| 7/1/2026 | 2,20 | 2,19 | 0,00% | 2,17 | 2,21 | 2,18 | 2,18 | 2,20 | 2.447 | 222.967.800 |
| 6/1/2026 | 2,14 | 2,19 | +2,82% | 2,14 | 2,22 | 2,19 | 2,19 | 2,20 | 2.301 | 270.866.700 |
| 5/1/2026 | 2,13 | 2,13 | +1,43% | 2,12 | 2,20 | 2,16 | 2,12 | 2,13 | 2.265 | 480.329.400 |
| 2/1/2026 | 2,23 | 2,10 | -4,98% | 2,09 | 2,23 | 2,13 | 2,10 | 2,11 | 3.598 | 566.854.200 |
| 30/12/2025 | 2,18 | 2,21 | +2,79% | 2,16 | 2,23 | 2,20 | 2,21 | 2,22 | 1.273 | 177.062.200 |
| 29/12/2025 | 2,20 | 2,15 | -1,83% | 2,14 | 2,23 | 2,17 | 2,15 | 2,18 | 1.549 | 246.868.800 |
| 26/12/2025 | 2,15 | 2,19 | +1,39% | 2,10 | 2,19 | 2,14 | 2,13 | 2,19 | 1.804 | 393.095.000 |
| 23/12/2025 | 2,10 | 2,16 | +3,85% | 2,10 | 2,17 | 2,13 | 2,15 | 2,16 | 1.435 | 220.115.700 |
| 22/12/2025 | 2,15 | 2,08 | -2,80% | 2,08 | 2,16 | 2,10 | 2,08 | 2,10 | 1.304 | 259.368.400 |
| 19/12/2025 | 2,09 | 2,14 | +3,38% | 2,06 | 2,14 | 2,10 | 2,13 | 2,14 | 2.101 | 523.429.500 |
| 18/12/2025 | 2,13 | 2,07 | -2,36% | 2,04 | 2,15 | 2,09 | 2,06 | 2,07 | 3.896 | 1.061.125.500 |
| 17/12/2025 | 2,24 | 2,12 | -5,36% | 2,11 | 2,25 | 2,13 | 2,11 | 2,12 | 3.599 | 801.527.800 |
| 16/12/2025 | 2,32 | 2,24 | -4,27% | 2,21 | 2,33 | 2,24 | 2,22 | 2,24 | 4.175 | 543.499.000 |
| 15/12/2025 | 2,38 | 2,34 | -0,85% | 2,33 | 2,40 | 2,36 | 2,33 | 2,34 | 773 | 171.205.200 |
| 12/12/2025 | 2,28 | 2,36 | +2,61% | 2,28 | 2,37 | 2,33 | 2,33 | 2,36 | 1.393 | 214.905.800 |
| 11/12/2025 | 2,29 | 2,30 | -0,86% | 2,27 | 2,34 | 2,30 | 2,30 | 2,31 | 1.116 | 202.775.200 |
| 10/12/2025 | 2,31 | 2,32 | +0,87% | 2,27 | 2,33 | 2,28 | 2,30 | 2,32 | 1.415 | 429.922.900 |
| 9/12/2025 | 2,32 | 2,30 | -0,86% | 2,21 | 2,34 | 2,28 | 2,30 | 2,31 | 2.080 | 468.327.900 |
| 8/12/2025 | 2,40 | 2,32 | -0,85% | 2,30 | 2,43 | 2,35 | 2,31 | 2,32 | 1.763 | 506.883.200 |
| 5/12/2025 | 2,56 | 2,34 | -10,00% | 2,32 | 2,63 | 2,44 | 2,33 | 2,34 | 3.674 | 1.132.274.600 |
| 4/12/2025 | 2,62 | 2,60 | +0,39% | 2,55 | 2,64 | 2,59 | 2,60 | 2,62 | 3.120 | 607.299.300 |
| 3/12/2025 | 2,46 | 2,59 | +5,71% | 2,43 | 2,64 | 2,57 | 2,59 | 2,60 | 5.518 | 1.246.762.400 |
| 2/12/2025 | 2,39 | 2,45 | +3,38% | 2,32 | 2,47 | 2,40 | 2,43 | 2,45 | 3.463 | 852.218.600 |
| 1/12/2025 | 2,25 | 2,37 | +5,33% | 2,21 | 2,40 | 2,31 | 2,37 | 2,38 | 3.615 | 877.432.500 |
| 28/11/2025 | 2,18 | 2,25 | +3,21% | 2,15 | 2,28 | 2,22 | 2,25 | 2,27 | 3.583 | 667.576.100 |
| 27/11/2025 | 2,11 | 2,18 | +1,40% | 2,11 | 2,18 | 2,15 | 2,16 | 2,18 | 2.159 | 403.209.800 |
| 26/11/2025 | 2,06 | 2,15 | +4,88% | 2,05 | 2,20 | 2,14 | 2,13 | 2,15 | 1.934 | 772.742.100 |
| 25/11/2025 | 2,08 | 2,05 | -0,97% | 2,05 | 2,11 | 2,07 | 2,05 | 2,07 | 1.625 | 638.349.800 |
| 24/11/2025 | 2,04 | 2,07 | 0,00% | 2,04 | 2,10 | 2,07 | 2,07 | 2,08 | 1.259 | 343.697.000 |
| 21/11/2025 | 2,05 | 2,07 | +0,98% | 2,02 | 2,07 | 2,04 | 2,05 | 2,07 | 1.071 | 451.731.200 |
| 19/11/2025 | 2,05 | 2,05 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,05 | 1.541 | 353.264.400 |
| 18/11/2025 | 2,04 | 2,06 | +0,49% | 2,03 | 2,10 | 2,06 | 2,06 | 2,07 | 618 | 238.549.300 |
| 17/11/2025 | 2,09 | 2,05 | -1,91% | 2,04 | 2,11 | 2,06 | 2,04 | 2,05 | 1.251 | 284.603.100 |
| 14/11/2025 | 2,04 | 2,09 | +2,45% | 2,03 | 2,09 | 2,06 | 2,07 | 2,09 | 2.540 | 376.680.500 |
| 13/11/2025 | 2,25 | 2,04 | -8,11% | 2,03 | 2,25 | 2,10 | 2,04 | 2,05 | 3.828 | 998.574.800 |
| 12/11/2025 | 2,27 | 2,22 | -1,77% | 2,19 | 2,27 | 2,23 | 2,21 | 2,22 | 1.183 | 652.576.200 |
| 11/11/2025 | 2,15 | 2,26 | +5,61% | 2,15 | 2,29 | 2,23 | 2,26 | 2,27 | 3.123 | 981.186.600 |
| 10/11/2025 | 2,03 | 2,14 | +3,88% | 2,03 | 2,15 | 2,11 | 2,13 | 2,14 | 2.627 | 798.134.100 |
| 7/11/2025 | 2,00 | 2,06 | +3,00% | 2,00 | 2,06 | 2,02 | 2,04 | 2,06 | 3.752 | 681.791.100 |
| 6/11/2025 | 2,05 | 2,00 | -8,26% | 1,97 | 2,07 | 2,02 | 1,99 | 2,00 | 3.819 | 1.458.126.200 |
| 5/11/2025 | 2,13 | 2,18 | +2,35% | 2,10 | 2,18 | 2,15 | 2,16 | 2,18 | 1.641 | 274.911.100 |
| 4/11/2025 | 2,04 | 2,13 | +3,90% | 2,03 | 2,13 | 2,08 | 2,11 | 2,13 | 1.397 | 524.422.400 |
| 3/11/2025 | 2,12 | 2,05 | -2,38% | 2,05 | 2,14 | 2,09 | 2,05 | 2,07 | 1.492 | 361.533.100 |
| 31/10/2025 | 2,11 | 2,10 | +0,48% | 2,06 | 2,12 | 2,09 | 2,10 | 2,11 | 1.075 | 322.731.300 |
| 30/10/2025 | 2,03 | 2,09 | +2,96% | 2,00 | 2,11 | 2,06 | 2,08 | 2,09 | 975 | 489.090.000 |
| 29/10/2025 | 2,06 | 2,03 | -0,49% | 2,02 | 2,07 | 2,04 | 2,03 | 2,04 | 2.331 | 541.516.200 |
| 28/10/2025 | 2,13 | 2,04 | -3,77% | 2,04 | 2,14 | 2,07 | 2,04 | 2,05 | 1.908 | 697.547.900 |
| 27/10/2025 | 2,20 | 2,12 | -1,85% | 2,11 | 2,25 | 2,14 | 2,12 | 2,13 | 1.720 | 524.492.400 |
| 24/10/2025 | 2,11 | 2,16 | +1,89% | 2,11 | 2,17 | 2,14 | 2,15 | 2,16 | 5.312 | 695.662.000 |
| 23/10/2025 | 2,06 | 2,12 | +2,91% | 2,02 | 2,13 | 2,08 | 2,12 | 2,13 | 2.162 | 635.543.600 |
| 22/10/2025 | 2,05 | 2,06 | +0,98% | 2,02 | 2,07 | 2,04 | 2,04 | 2,07 | 3.005 | 499.870.800 |
| 21/10/2025 | 2,04 | 2,04 | 0,00% | 1,99 | 2,05 | 2,02 | 2,03 | 2,04 | 2.634 | 530.795.100 |
| 20/10/2025 | 2,10 | 2,04 | -3,32% | 2,00 | 2,22 | 2,07 | 2,03 | 2,04 | 4.154 | 1.492.250.900 |
| 17/10/2025 | 2,11 | 2,11 | -0,47% | 2,09 | 2,14 | 2,10 | 2,10 | 2,11 | 2.904 | 701.797.400 |
| 16/10/2025 | 2,14 | 2,12 | -0,93% | 2,12 | 2,20 | 2,14 | 2,12 | 2,13 | 2.412 | 387.222.500 |
| 15/10/2025 | 2,11 | 2,14 | +0,47% | 2,09 | 2,18 | 2,15 | 2,14 | 2,15 | 2.083 | 637.199.800 |
| 14/10/2025 | 2,09 | 2,13 | +1,91% | 2,05 | 2,13 | 2,08 | 2,12 | 2,13 | 1.703 | 544.946.200 |
| 13/10/2025 | 2,10 | 2,09 | 0,00% | 2,07 | 2,15 | 2,10 | 2,08 | 2,09 | 2.309 | 794.565.000 |
| 10/10/2025 | 2,13 | 2,09 | -0,95% | 2,06 | 2,13 | 2,09 | 2,08 | 2,09 | 2.438 | 549.329.300 |
| 9/10/2025 | 2,16 | 2,11 | -1,86% | 2,09 | 2,16 | 2,11 | 2,10 | 2,11 | 2.263 | 322.728.100 |
| 8/10/2025 | 2,11 | 2,15 | +2,38% | 2,10 | 2,16 | 2,14 | 2,14 | 2,15 | 1.828 | 363.619.700 |
| 7/10/2025 | 2,20 | 2,10 | -4,11% | 2,08 | 2,20 | 2,11 | 2,10 | 2,11 | 3.121 | 785.538.900 |
| 6/10/2025 | 2,25 | 2,19 | -3,10% | 2,17 | 2,29 | 2,20 | 2,19 | 2,20 | 1.908 | 546.811.600 |
| 3/10/2025 | 2,17 | 2,26 | +5,12% | 2,14 | 2,26 | 2,21 | 2,25 | 2,26 | 3.880 | 578.768.800 |
| 2/10/2025 | 2,29 | 2,15 | -5,29% | 2,14 | 2,29 | 2,17 | 2,15 | 2,16 | 4.257 | 1.166.986.600 |
| 1/10/2025 | 2,28 | 2,27 | 0,00% | 2,26 | 2,34 | 2,29 | 2,27 | 2,29 | 3.560 | 729.929.900 |
| 30/9/2025 | 2,45 | 2,27 | -6,97% | 2,25 | 2,48 | 2,31 | 2,27 | 2,28 | 3.300 | 1.276.660.100 |
| 29/9/2025 | 2,47 | 2,44 | -1,21% | 2,43 | 2,53 | 2,45 | 2,43 | 2,44 | 1.093 | 441.320.600 |
| 26/9/2025 | 2,47 | 2,47 | +0,41% | 2,43 | 2,48 | 2,45 | 2,47 | 2,48 | 968 | 202.294.000 |
| 25/9/2025 | 2,51 | 2,46 | -2,77% | 2,42 | 2,53 | 2,46 | 2,44 | 2,46 | 3.079 | 643.473.000 |
| 24/9/2025 | 2,61 | 2,53 | -1,94% | 2,50 | 2,62 | 2,52 | 2,52 | 2,53 | 2.576 | 722.474.800 |
| 23/9/2025 | 2,60 | 2,58 | -0,77% | 2,52 | 2,69 | 2,58 | 2,56 | 2,58 | 6.567 | 1.119.380.000 |
| 22/9/2025 | 2,80 | 2,60 | -6,14% | 2,58 | 2,80 | 2,63 | 2,60 | 2,61 | 3.654 | 1.031.983.900 |
| 19/9/2025 | 2,82 | 2,77 | -2,12% | 2,73 | 2,84 | 2,75 | 2,75 | 2,77 | 1.144 | 313.182.200 |
| 18/9/2025 | 2,85 | 2,83 | 0,00% | 2,81 | 2,87 | 2,83 | 2,82 | 2,84 | 1.494 | 281.470.900 |
| 17/9/2025 | 2,75 | 2,83 | +3,66% | 2,73 | 2,87 | 2,80 | 2,81 | 2,83 | 2.285 | 903.872.900 |
| 16/9/2025 | 2,79 | 2,73 | -1,80% | 2,71 | 2,81 | 2,74 | 2,72 | 2,73 | 3.156 | 879.557.800 |
| 15/9/2025 | 2,64 | 2,78 | +4,91% | 2,63 | 2,85 | 2,76 | 2,78 | 2,79 | 2.822 | 976.505.900 |
| 12/9/2025 | 2,62 | 2,65 | +0,76% | 2,56 | 2,69 | 2,63 | 2,65 | 2,66 | 2.085 | 692.024.100 |
| 11/9/2025 | 2,44 | 2,63 | +7,79% | 2,44 | 2,65 | 2,58 | 2,62 | 2,63 | 3.064 | 1.336.807.100 |
| 10/9/2025 | 2,43 | 2,44 | +0,41% | 2,43 | 2,50 | 2,45 | 2,43 | 2,44 | 998 | 330.276.300 |
| 9/9/2025 | 2,45 | 2,43 | -1,22% | 2,41 | 2,48 | 2,43 | 2,42 | 2,43 | 1.847 | 312.364.800 |
| 8/9/2025 | 2,56 | 2,46 | -3,53% | 2,43 | 2,58 | 2,46 | 2,45 | 2,47 | 3.291 | 567.078.100 |
| 5/9/2025 | 2,53 | 2,55 | +2,41% | 2,46 | 2,62 | 2,55 | 2,55 | 2,58 | 3.151 | 929.589.500 |
| 4/9/2025 | 2,45 | 2,49 | +2,89% | 2,39 | 2,51 | 2,45 | 2,48 | 2,49 | 1.582 | 413.387.700 |
| 3/9/2025 | 2,49 | 2,42 | -2,42% | 2,41 | 2,49 | 2,43 | 2,41 | 2,42 | 1.659 | 439.363.900 |
| 2/9/2025 | 2,55 | 2,48 | -5,34% | 2,47 | 2,58 | 2,51 | 2,47 | 2,48 | 2.020 | 560.044.100 |
| 1/9/2025 | 2,60 | 2,62 | +1,95% | 2,56 | 2,66 | 2,61 | 2,61 | 2,62 | 893 | 662.779.100 |
| 29/8/2025 | 2,57 | 2,57 | 0,00% | 2,52 | 2,62 | 2,57 | 2,56 | 2,57 | 920 | 273.882.100 |
| 28/8/2025 | 2,53 | 2,57 | +1,58% | 2,53 | 2,68 | 2,61 | 2,57 | 2,58 | 2.571 | 579.851.000 |
| 27/8/2025 | 2,37 | 2,53 | +6,75% | 2,37 | 2,53 | 2,46 | 2,50 | 2,53 | 1.868 | 438.448.800 |
| 26/8/2025 | 2,38 | 2,37 | -0,84% | 2,33 | 2,40 | 2,36 | 2,36 | 2,37 | 801 | 168.012.200 |
| 25/8/2025 | 2,31 | 2,39 | +3,46% | 2,31 | 2,44 | 2,39 | 2,38 | 2,40 | 1.594 | 380.998.100 |
| 22/8/2025 | 2,21 | 2,31 | +5,96% | 2,19 | 2,33 | 2,26 | 2,30 | 2,32 | 1.765 | 472.573.700 |
| 21/8/2025 | 2,18 | 2,18 | +0,46% | 2,17 | 2,23 | 2,19 | 2,18 | 2,19 | 965 | 230.588.000 |
| 20/8/2025 | 2,18 | 2,17 | -0,46% | 2,16 | 2,25 | 2,19 | 2,17 | 2,18 | 1.176 | 314.166.400 |
| 19/8/2025 | 2,25 | 2,18 | -3,96% | 2,18 | 2,27 | 2,20 | 2,18 | 2,19 | 2.433 | 668.430.200 |
| 18/8/2025 | 2,20 | 2,27 | +1,34% | 2,20 | 2,28 | 2,26 | 2,27 | 2,28 | 1.202 | 195.017.200 |
| 15/8/2025 | 2,16 | 2,24 | +4,19% | 2,13 | 2,24 | 2,16 | 2,23 | 2,24 | 2.490 | 483.420.700 |
| 14/8/2025 | 2,24 | 2,15 | -4,02% | 2,13 | 2,24 | 2,16 | 2,14 | 2,15 | 4.699 | 932.257.400 |
| 13/8/2025 | 2,44 | 2,24 | -7,82% | 2,23 | 2,44 | 2,28 | 2,23 | 2,24 | 5.513 | 1.228.664.300 |
| 12/8/2025 | 2,47 | 2,43 | -4,33% | 2,38 | 2,54 | 2,45 | 2,42 | 2,43 | 3.222 | 1.094.229.900 |
| 11/8/2025 | 2,55 | 2,54 | -1,17% | 2,51 | 2,60 | 2,55 | 2,53 | 2,54 | 847 | 242.672.300 |
| 8/8/2025 | 2,63 | 2,57 | -1,53% | 2,55 | 2,63 | 2,57 | 2,56 | 2,57 | 1.522 | 446.066.300 |
| 7/8/2025 | 2,65 | 2,61 | 0,00% | 2,59 | 2,68 | 2,63 | 2,60 | 2,62 | 2.569 | 557.139.500 |
| 6/8/2025 | 2,50 | 2,61 | +4,40% | 2,46 | 2,64 | 2,58 | 2,61 | 2,62 | 1.753 | 496.665.200 |
| 5/8/2025 | 2,43 | 2,50 | +2,88% | 2,43 | 2,50 | 2,47 | 2,48 | 2,50 | 1.142 | 178.286.700 |
| 4/8/2025 | 2,51 | 2,43 | -2,80% | 2,41 | 2,54 | 2,45 | 2,43 | 2,44 | 1.361 | 305.782.000 |
| 1/8/2025 | 2,44 | 2,50 | +3,31% | 2,44 | 2,54 | 2,49 | 2,48 | 2,50 | 3.249 | 549.543.000 |
| 31/7/2025 | 2,50 | 2,42 | -3,59% | 2,39 | 2,50 | 2,42 | 2,41 | 2,42 | 1.310 | 421.484.600 |
| 30/7/2025 | 2,42 | 2,51 | +2,87% | 2,38 | 2,52 | 2,44 | 2,49 | 2,51 | 1.196 | 297.963.200 |
| 29/7/2025 | 2,42 | 2,44 | 0,00% | 2,40 | 2,49 | 2,44 | 2,44 | 2,45 | 1.373 | 181.918.900 |
| 28/7/2025 | 2,46 | 2,44 | -1,61% | 2,40 | 2,53 | 2,46 | 2,43 | 2,44 | 1.184 | 254.559.500 |
| 25/7/2025 | 2,49 | 2,48 | 0,00% | 2,45 | 2,51 | 2,48 | 2,48 | 2,50 | 2.479 | 241.213.900 |
| 24/7/2025 | 2,55 | 2,48 | -1,98% | 2,46 | 2,55 | 2,48 | 2,48 | 2,49 | 1.412 | 147.810.100 |
| 23/7/2025 | 2,42 | 2,53 | +4,12% | 2,39 | 2,53 | 2,48 | 2,50 | 2,53 | 1.813 | 431.915.300 |
| 22/7/2025 | 2,37 | 2,43 | +2,53% | 2,37 | 2,50 | 2,44 | 2,43 | 2,44 | 2.703 | 348.666.400 |
| 21/7/2025 | 2,35 | 2,37 | 0,00% | 2,34 | 2,44 | 2,37 | 2,36 | 2,37 | 2.005 | 223.986.600 |
| 18/7/2025 | 2,45 | 2,37 | -2,87% | 2,33 | 2,46 | 2,38 | 2,36 | 2,38 | 2.249 | 487.069.400 |
| 17/7/2025 | 2,42 | 2,44 | +0,83% | 2,36 | 2,52 | 2,44 | 2,44 | 2,46 | 1.661 | 375.293.400 |
| 16/7/2025 | 2,41 | 2,42 | +1,68% | 2,34 | 2,42 | 2,39 | 2,40 | 2,42 | 1.016 | 489.460.100 |
| 15/7/2025 | 2,36 | 2,38 | +1,28% | 2,32 | 2,40 | 2,36 | 2,37 | 2,38 | 2.765 | 361.640.400 |
| 14/7/2025 | 2,36 | 2,35 | -1,67% | 2,28 | 2,37 | 2,31 | 2,33 | 2,35 | 2.218 | 382.632.700 |
| 11/7/2025 | 2,42 | 2,39 | -1,65% | 2,31 | 2,44 | 2,37 | 2,38 | 2,39 | 1.665 | 468.709.000 |
| 10/7/2025 | 2,50 | 2,43 | -4,33% | 2,38 | 2,50 | 2,44 | 2,42 | 2,43 | 2.311 | 529.974.700 |
| 9/7/2025 | 2,61 | 2,54 | -2,68% | 2,52 | 2,61 | 2,55 | 2,52 | 2,54 | 1.325 | 616.519.400 |
| 8/7/2025 | 2,56 | 2,61 | +1,95% | 2,48 | 2,69 | 2,56 | 2,61 | 2,63 | 2.031 | 701.307.200 |
| 7/7/2025 | 2,60 | 2,56 | -1,54% | 2,50 | 2,62 | 2,54 | 2,53 | 2,56 | 1.192 | 256.816.500 |
| 4/7/2025 | 2,53 | 2,60 | +2,36% | 2,50 | 2,61 | 2,55 | 2,59 | 2,61 | 758 | 180.402.500 |
| 3/7/2025 | 2,50 | 2,54 | +2,01% | 2,46 | 2,55 | 2,50 | 2,52 | 2,54 | 1.330 | 383.664.400 |
| 2/7/2025 | 2,60 | 2,49 | -3,49% | 2,46 | 2,60 | 2,51 | 2,48 | 2,50 | 1.877 | 511.771.400 |
| 1/7/2025 | 2,64 | 2,58 | -1,90% | 2,55 | 2,70 | 2,60 | 2,57 | 2,58 | 2.358 | 722.121.700 |
| 30/6/2025 | 2,54 | 2,63 | +3,54% | 2,51 | 2,68 | 2,62 | 2,63 | 2,65 | 2.852 | 574.380.200 |
| 27/6/2025 | 2,53 | 2,54 | -0,39% | 2,50 | 2,56 | 2,52 | 2,52 | 2,54 | 1.010 | 252.281.700 |
| 26/6/2025 | 2,48 | 2,55 | +3,66% | 2,44 | 2,56 | 2,51 | 2,52 | 2,55 | 1.659 | 317.095.100 |
| 25/6/2025 | 2,48 | 2,46 | -2,38% | 2,43 | 2,53 | 2,47 | 2,45 | 2,46 | 1.394 | 353.881.700 |
| 24/6/2025 | 2,43 | 2,52 | +4,13% | 2,43 | 2,59 | 2,54 | 2,51 | 2,54 | 1.752 | 443.031.000 |
| 23/6/2025 | 2,54 | 2,42 | -4,35% | 2,39 | 2,55 | 2,44 | 2,42 | 2,43 | 2.383 | 625.849.600 |
| 20/6/2025 | 2,57 | 2,53 | -1,17% | 2,51 | 2,57 | 2,53 | 2,53 | 2,54 | 1.286 | 366.292.900 |
| 18/6/2025 | 2,61 | 2,56 | -1,16% | 2,53 | 2,61 | 2,57 | 2,56 | 2,58 | 1.730 | 424.762.300 |
| 17/6/2025 | 2,58 | 2,59 | -0,38% | 2,54 | 2,61 | 2,57 | 2,58 | 2,59 | 3.246 | 465.787.000 |
| 16/6/2025 | 2,54 | 2,60 | +3,59% | 2,54 | 2,70 | 2,62 | 2,60 | 2,61 | 2.276 | 660.931.700 |
| 13/6/2025 | 2,62 | 2,51 | -5,99% | 2,51 | 2,64 | 2,56 | 2,51 | 2,52 | 2.745 | 689.027.900 |
| 12/6/2025 | 2,64 | 2,67 | +1,14% | 2,58 | 2,72 | 2,63 | 2,66 | 2,69 | 1.764 | 574.032.900 |
| 11/6/2025 | 2,63 | 2,64 | -0,38% | 2,63 | 2,73 | 2,66 | 2,64 | 2,65 | 2.276 | 466.055.100 |
| 10/6/2025 | 2,79 | 2,65 | -2,57% | 2,65 | 2,79 | 2,71 | 2,65 | 2,66 | 1.808 | 480.568.900 |
| 9/6/2025 | 2,68 | 2,72 | +0,37% | 2,65 | 2,76 | 2,69 | 2,68 | 2,72 | 1.491 | 351.500.900 |
| 6/6/2025 | 2,81 | 2,71 | -3,90% | 2,68 | 2,87 | 2,73 | 2,71 | 2,72 | 2.216 | 574.726.000 |
| 5/6/2025 | 2,95 | 2,82 | -4,08% | 2,82 | 3,03 | 2,89 | 2,81 | 2,82 | 1.924 | 752.895.800 |
| 4/6/2025 | 2,94 | 2,94 | 0,00% | 2,93 | 3,05 | 2,97 | 2,94 | 2,96 | 3.287 | 1.403.724.100 |
| 3/6/2025 | 2,69 | 2,94 | +8,89% | 2,68 | 2,95 | 2,85 | 2,92 | 2,94 | 4.542 | 1.114.266.800 |
| 2/6/2025 | 2,86 | 2,70 | -6,25% | 2,70 | 2,98 | 2,76 | 2,70 | 2,72 | 4.715 | 1.096.077.300 |
| 30/5/2025 | 3,03 | 2,88 | -4,32% | 2,84 | 3,04 | 2,91 | 2,87 | 2,88 | 2.628 | 1.031.648.300 |
| 29/5/2025 | 3,06 | 3,01 | -1,63% | 3,01 | 3,08 | 3,03 | 3,00 | 3,01 | 2.103 | 421.047.700 |
| 28/5/2025 | 3,21 | 3,06 | -4,67% | 3,05 | 3,21 | 3,09 | 3,06 | 3,07 | 4.789 | 806.389.900 |
| 27/5/2025 | 3,15 | 3,21 | +4,22% | 3,15 | 3,29 | 3,23 | 3,21 | 3,24 | 3.626 | 1.031.562.600 |
| 26/5/2025 | 3,07 | 3,08 | 0,00% | 3,06 | 3,12 | 3,08 | 3,08 | 3,09 | 2.639 | 416.999.400 |
| 23/5/2025 | 3,14 | 3,08 | -2,84% | 2,96 | 3,14 | 3,05 | 3,07 | 3,09 | 5.120 | 1.081.155.200 |
| 22/5/2025 | 3,10 | 3,17 | +1,60% | 3,10 | 3,27 | 3,20 | 3,17 | 3,18 | 3.082 | 927.468.600 |
| 21/5/2025 | 3,18 | 3,12 | -2,50% | 3,09 | 3,23 | 3,13 | 3,12 | 3,14 | 2.662 | 1.041.469.500 |
| 20/5/2025 | 3,10 | 3,20 | +4,58% | 2,98 | 3,20 | 3,10 | 3,17 | 3,21 | 2.646 | 1.024.832.500 |
| 19/5/2025 | 3,11 | 3,06 | -0,65% | 3,05 | 3,22 | 3,13 | 3,06 | 3,08 | 2.988 | 872.256.600 |
| 16/5/2025 | 3,00 | 3,08 | +1,99% | 2,95 | 3,17 | 3,06 | 3,08 | 3,11 | 4.303 | 933.279.000 |
| 15/5/2025 | 3,25 | 3,02 | -7,36% | 3,02 | 3,31 | 3,12 | 3,02 | 3,04 | 4.906 | 1.029.342.300 |
| 14/5/2025 | 3,14 | 3,26 | +3,82% | 3,14 | 3,35 | 3,26 | 3,26 | 3,27 | 5.115 | 1.476.224.900 |
| 13/5/2025 | 3,35 | 3,14 | -4,85% | 3,14 | 3,42 | 3,27 | 3,14 | 3,17 | 5.975 | 1.762.694.000 |
| 12/5/2025 | 2,89 | 3,30 | +15,38% | 2,88 | 3,33 | 3,15 | 3,30 | 3,31 | 10.098 | 3.375.468.700 |
| 9/5/2025 | 2,72 | 2,86 | +4,00% | 2,71 | 2,96 | 2,87 | 2,85 | 2,86 | 8.049 | 1.504.515.100 |
| 8/5/2025 | 2,63 | 2,75 | +1,85% | 2,34 | 2,75 | 2,58 | 2,73 | 2,75 | 5.920 | 1.736.680.700 |
| 7/5/2025 | 2,66 | 2,70 | +1,50% | 2,57 | 2,71 | 2,65 | 2,68 | 2,70 | 3.246 | 478.643.500 |
| 6/5/2025 | 2,75 | 2,66 | -3,27% | 2,55 | 2,84 | 2,65 | 2,65 | 2,66 | 4.703 | 789.196.600 |
| 5/5/2025 | 2,80 | 2,75 | -2,83% | 2,74 | 2,86 | 2,77 | 2,75 | 2,77 | 2.228 | 282.864.500 |
| 2/5/2025 | 2,76 | 2,83 | +0,35% | 2,73 | 2,84 | 2,77 | 2,83 | 2,84 | 2.171 | 350.277.200 |
| 29/4/2025 | 2,84 | 2,82 | -0,70% | 2,82 | 2,95 | 2,89 | 2,82 | 2,85 | 1.649 | 407.906.300 |
| 28/4/2025 | 2,87 | 2,84 | -1,05% | 2,81 | 2,97 | 2,87 | 2,83 | 2,84 | 3.263 | 643.145.700 |
| 25/4/2025 | 2,88 | 2,87 | -0,35% | 2,81 | 2,88 | 2,84 | 2,87 | 2,88 | 1.433 | 254.756.000 |
| 24/4/2025 | 2,69 | 2,88 | +6,27% | 2,69 | 2,89 | 2,83 | 2,87 | 2,88 | 3.247 | 699.528.800 |
| 23/4/2025 | 2,82 | 2,71 | -2,17% | 2,69 | 2,88 | 2,74 | 2,71 | 2,74 | 3.969 | 1.271.440.600 |
| 22/4/2025 | 2,66 | 2,77 | +3,36% | 2,63 | 2,78 | 2,72 | 2,76 | 2,77 | 2.217 | 550.314.300 |
| 17/4/2025 | 2,53 | 2,68 | +5,51% | 2,51 | 2,69 | 2,63 | 2,66 | 2,68 | 2.729 | 560.030.100 |
| 16/4/2025 | 2,58 | 2,54 | -1,93% | 2,52 | 2,63 | 2,56 | 2,53 | 2,54 | 2.628 | 511.418.100 |
| 15/4/2025 | 2,51 | 2,59 | +3,60% | 2,48 | 2,59 | 2,53 | 2,57 | 2,59 | 2.599 | 504.140.900 |
| 14/4/2025 | 2,64 | 2,50 | -3,10% | 2,50 | 2,65 | 2,54 | 2,50 | 2,54 | 1.980 | 753.784.300 |
| 11/4/2025 | 2,55 | 2,58 | +1,57% | 2,49 | 2,62 | 2,56 | 2,57 | 2,60 | 3.736 | 787.816.500 |
| 10/4/2025 | 2,76 | 2,54 | -7,64% | 2,51 | 2,76 | 2,59 | 2,54 | 2,56 | 4.091 | 1.035.156.000 |
| 9/4/2025 | 2,49 | 2,75 | +7,00% | 2,48 | 2,77 | 2,67 | 2,73 | 2,75 | 2.815 | 1.245.094.400 |
| 8/4/2025 | 2,73 | 2,57 | -4,81% | 2,56 | 2,77 | 2,64 | 2,56 | 2,58 | 3.959 | 856.877.200 |
| 7/4/2025 | 2,79 | 2,70 | -4,93% | 2,60 | 2,82 | 2,70 | 2,70 | 2,71 | 4.896 | 977.210.800 |
| 4/4/2025 | 3,00 | 2,84 | -6,27% | 2,73 | 3,00 | 2,81 | 2,83 | 2,85 | 4.248 | 1.046.467.300 |
| 3/4/2025 | 2,94 | 3,03 | +2,02% | 2,92 | 3,10 | 3,03 | 3,02 | 3,04 | 4.137 | 1.342.992.200 |
| 2/4/2025 | 2,85 | 2,97 | +4,21% | 2,82 | 2,98 | 2,90 | 2,95 | 2,97 | 4.053 | 984.635.900 |
| 1/4/2025 | 2,71 | 2,85 | +5,17% | 2,71 | 2,87 | 2,81 | 2,85 | 2,86 | 3.494 | 713.295.400 |
| 31/3/2025 | 2,86 | 2,71 | -8,14% | 2,71 | 2,89 | 2,78 | 2,71 | 2,74 | 3.066 | 1.086.881.100 |
| 28/3/2025 | 2,95 | 2,95 | -1,34% | 2,81 | 2,98 | 2,89 | 2,89 | 2,95 | 6.136 | 1.760.303.900 |
| 27/3/2025 | 2,86 | 2,99 | +4,55% | 2,81 | 3,01 | 2,93 | 2,99 | 3,00 | 5.383 | 2.329.202.000 |
| 26/3/2025 | 2,60 | 2,86 | +10,42% | 2,60 | 2,86 | 2,78 | 2,84 | 2,86 | 5.396 | 1.878.907.400 |
| 25/3/2025 | 2,38 | 2,59 | +8,37% | 2,38 | 2,64 | 2,56 | 2,58 | 2,60 | 3.420 | 1.012.181.800 |
| 24/3/2025 | 2,38 | 2,39 | +0,42% | 2,36 | 2,47 | 2,41 | 2,39 | 2,42 | 2.593 | 615.098.800 |
| 21/3/2025 | 2,32 | 2,38 | +3,03% | 2,25 | 2,38 | 2,33 | 2,38 | 2,39 | 8.861 | 1.749.462.800 |
| 20/3/2025 | 2,36 | 2,31 | -2,53% | 2,31 | 2,38 | 2,34 | 2,31 | 2,33 | 4.925 | 557.861.400 |
| 19/3/2025 | 2,34 | 2,37 | +1,28% | 2,30 | 2,40 | 2,35 | 2,35 | 2,37 | 3.588 | 503.785.100 |
| 18/3/2025 | 2,35 | 2,34 | -0,43% | 2,26 | 2,39 | 2,30 | 2,32 | 2,34 | 3.915 | 482.539.400 |
| 17/3/2025 | 2,33 | 2,35 | +0,86% | 2,32 | 2,38 | 2,35 | 2,34 | 2,35 | 3.036 | 551.707.700 |
| 14/3/2025 | 2,17 | 2,33 | +7,87% | 2,17 | 2,35 | 2,28 | 2,32 | 2,33 | 5.690 | 831.557.100 |
| 13/3/2025 | 2,23 | 2,16 | -2,70% | 2,14 | 2,24 | 2,18 | 2,16 | 2,19 | 2.732 | 272.204.400 |