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.
MGLU3 - MAGAZ LUIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,55 | 5,34 | -5,99% | 5,32 | 5,55 | 5,41 | 5,33 | 5,34 | 15.742 | 12.504.268.400 |
| 2/6/2026 | 5,85 | 5,68 | -2,41% | 5,68 | 5,93 | 5,79 | 5,67 | 5,68 | 12.671 | 10.696.846.800 |
| 1/6/2026 | 5,98 | 5,82 | -2,68% | 5,76 | 6,07 | 5,85 | 5,82 | 5,83 | 16.191 | 11.631.504.600 |
| 29/5/2026 | 6,38 | 5,98 | -5,83% | 5,98 | 6,43 | 6,11 | 5,97 | 5,98 | 17.490 | 12.222.200.600 |
| 28/5/2026 | 6,65 | 6,35 | -3,79% | 6,35 | 6,71 | 6,52 | 6,34 | 6,35 | 12.667 | 11.629.951.800 |
| 27/5/2026 | 6,74 | 6,60 | -0,75% | 6,59 | 6,83 | 6,72 | 6,59 | 6,61 | 10.251 | 9.085.328.000 |
| 26/5/2026 | 6,77 | 6,65 | -1,77% | 6,55 | 6,78 | 6,63 | 6,64 | 6,65 | 8.475 | 7.230.791.600 |
| 25/5/2026 | 6,74 | 6,77 | +2,11% | 6,67 | 6,83 | 6,75 | 6,76 | 6,78 | 7.377 | 6.783.111.800 |
| 22/5/2026 | 6,70 | 6,63 | -2,07% | 6,61 | 6,88 | 6,69 | 6,63 | 6,64 | 10.365 | 8.959.134.000 |
| 21/5/2026 | 6,66 | 6,77 | +0,59% | 6,47 | 6,79 | 6,64 | 6,76 | 6,77 | 12.928 | 11.547.524.000 |
| 20/5/2026 | 6,53 | 6,73 | +3,70% | 6,49 | 6,80 | 6,63 | 6,73 | 6,74 | 14.793 | 13.999.334.300 |
| 19/5/2026 | 6,51 | 6,49 | -1,82% | 6,34 | 6,68 | 6,53 | 6,48 | 6,49 | 13.942 | 11.945.757.500 |
| 18/5/2026 | 6,83 | 6,61 | -2,65% | 6,61 | 6,99 | 6,81 | 6,61 | 6,62 | 11.679 | 12.292.889.200 |
| 15/5/2026 | 6,82 | 6,79 | -1,74% | 6,60 | 6,84 | 6,72 | 6,79 | 6,80 | 17.640 | 11.831.405.600 |
| 14/5/2026 | 7,09 | 6,91 | -0,72% | 6,83 | 7,13 | 6,95 | 6,90 | 6,91 | 23.028 | 14.505.157.400 |
| 13/5/2026 | 7,12 | 6,96 | -2,79% | 6,96 | 7,40 | 7,19 | 6,96 | 6,98 | 21.924 | 16.264.557.400 |
| 12/5/2026 | 6,93 | 7,16 | +3,32% | 6,80 | 7,20 | 7,01 | 7,15 | 7,16 | 14.344 | 12.468.761.400 |
| 11/5/2026 | 7,12 | 6,93 | -3,08% | 6,90 | 7,21 | 7,03 | 6,92 | 6,93 | 16.488 | 13.021.913.800 |
| 8/5/2026 | 7,60 | 7,15 | -9,95% | 7,15 | 7,85 | 7,36 | 7,15 | 7,16 | 25.769 | 25.937.328.400 |
| 7/5/2026 | 8,05 | 7,94 | -1,12% | 7,90 | 8,17 | 8,03 | 7,92 | 7,94 | 10.761 | 12.470.658.900 |
| 6/5/2026 | 8,22 | 8,03 | +0,38% | 8,02 | 8,32 | 8,15 | 8,03 | 8,04 | 9.970 | 9.365.312.000 |
| 5/5/2026 | 8,05 | 8,00 | 0,00% | 8,00 | 8,17 | 8,08 | 8,00 | 8,01 | 11.034 | 12.336.164.400 |
| 4/5/2026 | 8,25 | 8,00 | -2,79% | 7,99 | 8,34 | 8,10 | 8,00 | 8,01 | 14.531 | 11.666.969.300 |
| 30/4/2026 | 8,29 | 8,23 | +1,86% | 8,08 | 8,35 | 8,21 | 8,23 | 8,24 | 16.729 | 14.391.620.600 |
| 29/4/2026 | 8,53 | 8,08 | -5,39% | 8,08 | 8,58 | 8,26 | 8,08 | 8,09 | 14.667 | 11.738.351.600 |
| 28/4/2026 | 8,50 | 8,54 | +0,12% | 8,40 | 8,61 | 8,52 | 8,53 | 8,54 | 9.976 | 8.683.653.800 |
| 27/4/2026 | 8,69 | 8,53 | -2,29% | 8,47 | 8,77 | 8,58 | 8,53 | 8,54 | 9.873 | 7.154.789.700 |
| 24/4/2026 | 8,71 | 8,73 | +0,92% | 8,53 | 8,76 | 8,65 | 8,73 | 8,74 | 10.914 | 8.580.880.200 |
| 23/4/2026 | 8,98 | 8,65 | -3,35% | 8,63 | 9,02 | 8,77 | 8,65 | 8,66 | 12.444 | 10.600.993.200 |
| 22/4/2026 | 9,28 | 8,95 | -4,28% | 8,95 | 9,32 | 9,09 | 8,95 | 8,96 | 9.551 | 11.638.573.400 |
| 20/4/2026 | 9,27 | 9,35 | +0,65% | 9,12 | 9,41 | 9,28 | 9,35 | 9,38 | 10.903 | 13.593.964.300 |
| 17/4/2026 | 9,38 | 9,29 | +0,43% | 9,21 | 9,76 | 9,48 | 9,29 | 9,30 | 19.283 | 17.966.142.100 |
| 16/4/2026 | 9,44 | 9,25 | -1,49% | 9,18 | 9,44 | 9,26 | 9,24 | 9,25 | 11.871 | 12.019.291.100 |
| 15/4/2026 | 9,23 | 9,39 | +1,51% | 9,18 | 9,42 | 9,31 | 9,38 | 9,40 | 15.050 | 11.993.022.300 |
| 14/4/2026 | 9,30 | 9,25 | +0,43% | 9,16 | 9,47 | 9,27 | 9,24 | 9,27 | 21.640 | 12.428.512.300 |
| 13/4/2026 | 8,95 | 9,21 | +0,66% | 8,92 | 9,37 | 9,15 | 9,21 | 9,24 | 16.331 | 13.176.042.300 |
| 10/4/2026 | 9,35 | 9,15 | -0,87% | 9,03 | 9,47 | 9,19 | 9,14 | 9,15 | 14.495 | 12.213.508.000 |
| 9/4/2026 | 9,03 | 9,23 | +3,13% | 8,95 | 9,25 | 9,12 | 9,21 | 9,23 | 17.035 | 13.417.535.700 |
| 8/4/2026 | 9,34 | 8,95 | +1,94% | 8,95 | 9,52 | 9,23 | 8,95 | 8,96 | 20.464 | 16.917.563.000 |
| 7/4/2026 | 8,74 | 8,78 | -0,45% | 8,58 | 8,94 | 8,71 | 8,78 | 8,79 | 11.379 | 10.488.758.500 |
| 6/4/2026 | 8,80 | 8,82 | +0,80% | 8,66 | 9,01 | 8,82 | 8,80 | 8,82 | 13.121 | 11.768.758.000 |
| 2/4/2026 | 8,59 | 8,75 | -1,02% | 8,45 | 8,88 | 8,69 | 8,74 | 8,75 | 13.274 | 12.489.904.200 |
| 1/4/2026 | 8,81 | 8,84 | +0,80% | 8,72 | 9,02 | 8,87 | 8,84 | 8,85 | 15.642 | 17.188.442.600 |
| 31/3/2026 | 8,25 | 8,77 | +9,63% | 8,25 | 8,85 | 8,59 | 8,76 | 8,77 | 22.888 | 23.739.249.300 |
| 30/3/2026 | 8,31 | 8,00 | -1,11% | 7,92 | 8,32 | 8,06 | 8,00 | 8,01 | 19.046 | 13.875.734.000 |
| 27/3/2026 | 8,41 | 8,09 | -4,15% | 8,08 | 8,45 | 8,22 | 8,09 | 8,10 | 19.070 | 18.291.008.600 |
| 26/3/2026 | 8,73 | 8,44 | -5,06% | 8,44 | 8,90 | 8,64 | 8,43 | 8,44 | 13.668 | 13.210.662.300 |
| 25/3/2026 | 8,90 | 8,89 | +2,30% | 8,81 | 9,17 | 8,96 | 8,88 | 8,90 | 17.726 | 16.028.277.000 |
| 24/3/2026 | 8,68 | 8,69 | -0,80% | 8,51 | 8,81 | 8,69 | 8,69 | 8,70 | 15.165 | 16.710.107.900 |
| 23/3/2026 | 8,59 | 8,76 | +5,04% | 8,58 | 8,88 | 8,75 | 8,75 | 8,77 | 19.368 | 17.608.705.200 |
| 20/3/2026 | 8,77 | 8,34 | -4,90% | 8,27 | 8,78 | 8,38 | 8,34 | 8,35 | 18.127 | 23.721.325.200 |
| 19/3/2026 | 8,71 | 8,77 | -0,90% | 8,44 | 8,90 | 8,65 | 8,76 | 8,77 | 22.361 | 20.005.792.800 |
| 18/3/2026 | 9,08 | 8,85 | -2,10% | 8,85 | 9,21 | 8,98 | 8,84 | 8,85 | 21.736 | 21.144.797.300 |
| 17/3/2026 | 9,88 | 9,04 | -8,13% | 9,04 | 9,93 | 9,53 | 9,04 | 9,06 | 18.173 | 21.402.998.200 |
| 16/3/2026 | 9,68 | 9,84 | +5,35% | 9,57 | 10,02 | 9,81 | 9,83 | 9,84 | 18.523 | 22.306.093.800 |
| 13/3/2026 | 9,50 | 9,34 | -0,64% | 9,15 | 10,33 | 9,82 | 9,33 | 9,35 | 31.853 | 37.027.980.700 |
| 12/3/2026 | 9,91 | 9,40 | -6,37% | 9,33 | 9,99 | 9,64 | 9,40 | 9,41 | 16.490 | 14.423.023.400 |
| 11/3/2026 | 10,00 | 10,04 | -0,99% | 9,96 | 10,31 | 10,13 | 10,04 | 10,05 | 13.720 | 13.288.540.700 |
| 10/3/2026 | 9,64 | 10,14 | +6,51% | 9,60 | 10,35 | 10,03 | 10,13 | 10,14 | 23.256 | 21.501.364.700 |
| 9/3/2026 | 9,22 | 9,52 | +2,04% | 9,15 | 9,52 | 9,27 | 9,50 | 9,52 | 15.472 | 15.242.994.300 |
| 6/3/2026 | 9,15 | 9,33 | +1,86% | 9,10 | 9,48 | 9,30 | 9,30 | 9,33 | 16.600 | 17.374.334.100 |
| 5/3/2026 | 9,46 | 9,16 | -3,88% | 9,13 | 9,59 | 9,30 | 9,15 | 9,16 | 19.960 | 19.097.104.900 |
| 4/3/2026 | 9,25 | 9,53 | +5,89% | 9,12 | 9,55 | 9,33 | 9,53 | 9,54 | 18.956 | 16.357.908.200 |
| 3/3/2026 | 8,84 | 9,00 | -2,07% | 8,55 | 9,17 | 8,81 | 8,99 | 9,01 | 28.438 | 21.052.129.000 |
| 2/3/2026 | 9,05 | 9,19 | -1,71% | 8,89 | 9,35 | 9,11 | 9,16 | 9,19 | 16.201 | 16.351.645.300 |
| 27/2/2026 | 9,48 | 9,35 | -2,40% | 9,35 | 9,65 | 9,47 | 9,35 | 9,37 | 15.563 | 10.655.867.400 |
| 26/2/2026 | 9,51 | 9,58 | +0,95% | 9,47 | 9,69 | 9,58 | 9,57 | 9,59 | 14.653 | 11.553.175.900 |
| 25/2/2026 | 10,25 | 9,49 | -6,32% | 9,41 | 10,27 | 9,80 | 9,49 | 9,50 | 25.475 | 24.522.531.100 |
| 24/2/2026 | 10,45 | 10,13 | -2,31% | 10,10 | 10,54 | 10,32 | 10,13 | 10,14 | 20.469 | 19.876.199.300 |
| 23/2/2026 | 10,70 | 10,37 | -3,98% | 10,32 | 10,87 | 10,57 | 10,37 | 10,38 | 16.214 | 18.681.301.800 |
| 20/2/2026 | 10,47 | 10,80 | +2,08% | 10,38 | 10,87 | 10,64 | 10,79 | 10,81 | 14.665 | 16.496.397.500 |
| 19/2/2026 | 10,29 | 10,58 | +2,92% | 10,25 | 10,83 | 10,60 | 10,57 | 10,59 | 14.593 | 16.934.213.800 |
| 18/2/2026 | 10,23 | 10,28 | +0,49% | 10,14 | 10,42 | 10,27 | 10,27 | 10,28 | 14.503 | 10.824.268.900 |
| 13/2/2026 | 9,89 | 10,23 | -7,84% | 9,77 | 10,36 | 10,07 | 10,23 | 10,24 | 19.653 | 19.486.833.500 |
| 11/2/2026 | 10,82 | 11,10 | +4,72% | 10,72 | 11,16 | 10,95 | 11,09 | 11,10 | 17.248 | 18.190.491.200 |
| 10/2/2026 | 10,86 | 10,60 | -3,37% | 10,56 | 11,03 | 10,72 | 10,60 | 10,61 | 20.682 | 16.537.765.500 |
| 9/2/2026 | 10,26 | 10,97 | +7,55% | 10,05 | 10,97 | 10,47 | 10,93 | 10,97 | 25.562 | 24.934.773.000 |
| 6/2/2026 | 9,65 | 10,20 | +5,70% | 9,24 | 10,20 | 9,66 | 10,19 | 10,20 | 29.244 | 34.288.649.100 |
| 5/2/2026 | 9,78 | 9,65 | -0,82% | 9,65 | 9,94 | 9,78 | 9,64 | 9,66 | 14.531 | 12.901.906.000 |
| 4/2/2026 | 10,00 | 9,73 | -3,85% | 9,66 | 10,17 | 9,86 | 9,73 | 9,74 | 20.607 | 21.072.493.800 |
| 3/2/2026 | 10,06 | 10,12 | +2,95% | 9,97 | 10,27 | 10,10 | 10,06 | 10,12 | 17.703 | 22.958.862.400 |
| 2/2/2026 | 9,78 | 9,83 | +0,41% | 9,63 | 9,88 | 9,76 | 9,81 | 9,83 | 20.692 | 14.377.791.500 |
| 30/1/2026 | 9,59 | 9,79 | +0,72% | 9,58 | 10,00 | 9,84 | 9,77 | 9,82 | 18.262 | 19.199.198.000 |
| 29/1/2026 | 10,32 | 9,72 | -3,57% | 9,48 | 10,44 | 9,91 | 9,72 | 9,75 | 25.538 | 27.875.538.600 |
| 28/1/2026 | 9,74 | 10,08 | +4,56% | 9,68 | 10,08 | 9,83 | 10,08 | 10,09 | 20.644 | 20.381.544.400 |
| 27/1/2026 | 9,70 | 9,64 | +1,80% | 9,61 | 9,90 | 9,74 | 9,63 | 9,65 | 16.214 | 16.306.102.400 |
| 26/1/2026 | 9,41 | 9,47 | +1,07% | 9,24 | 9,58 | 9,40 | 9,46 | 9,47 | 18.365 | 17.315.200.700 |
| 23/1/2026 | 9,02 | 9,37 | +4,58% | 8,80 | 9,42 | 9,04 | 9,34 | 9,37 | 20.911 | 21.166.503.100 |
| 22/1/2026 | 8,85 | 8,96 | +1,70% | 8,83 | 9,29 | 9,11 | 8,95 | 8,97 | 26.967 | 22.144.196.500 |
| 21/1/2026 | 8,66 | 8,81 | +4,88% | 8,51 | 8,83 | 8,65 | 8,80 | 8,82 | 20.586 | 14.471.535.400 |
| 20/1/2026 | 8,27 | 8,40 | +0,48% | 8,18 | 8,83 | 8,54 | 8,40 | 8,42 | 21.349 | 19.635.977.800 |
| 19/1/2026 | 8,43 | 8,36 | -1,18% | 8,30 | 8,50 | 8,40 | 8,36 | 8,39 | 9.448 | 8.158.205.600 |
| 16/1/2026 | 8,78 | 8,46 | -3,20% | 8,33 | 8,78 | 8,48 | 8,45 | 8,48 | 17.501 | 14.511.963.900 |
| 15/1/2026 | 8,40 | 8,74 | +4,05% | 8,40 | 9,10 | 8,79 | 8,73 | 8,74 | 22.621 | 24.978.530.500 |
| 14/1/2026 | 8,30 | 8,40 | +2,44% | 8,18 | 8,44 | 8,31 | 8,37 | 8,40 | 21.579 | 17.248.355.500 |
| 13/1/2026 | 8,55 | 8,20 | -4,43% | 8,05 | 8,55 | 8,24 | 8,18 | 8,20 | 25.838 | 23.430.160.700 |
| 12/1/2026 | 8,93 | 8,58 | -3,38% | 8,58 | 8,95 | 8,78 | 8,58 | 8,59 | 11.821 | 11.719.003.300 |
| 9/1/2026 | 9,25 | 8,88 | -3,69% | 8,83 | 9,31 | 9,01 | 8,87 | 8,89 | 17.269 | 20.265.454.300 |
| 8/1/2026 | 9,22 | 9,22 | -0,75% | 9,22 | 9,45 | 9,33 | 9,22 | 9,23 | 14.161 | 12.110.631.400 |
| 7/1/2026 | 9,14 | 9,29 | +1,53% | 8,77 | 9,29 | 8,98 | 9,20 | 9,29 | 24.514 | 21.064.023.300 |
| 6/1/2026 | 9,00 | 9,15 | +2,23% | 9,00 | 9,40 | 9,21 | 9,14 | 9,17 | 14.773 | 13.774.456.600 |
| 5/1/2026 | 8,86 | 8,95 | +1,36% | 8,69 | 9,04 | 8,88 | 8,94 | 8,95 | 11.486 | 10.975.336.400 |
| 2/1/2026 | 9,04 | 8,83 | -1,23% | 8,73 | 9,12 | 8,89 | 8,82 | 8,84 | 14.058 | 10.054.691.300 |
| 30/12/2025 | 9,21 | 8,94 | -4,39% | 8,87 | 9,24 | 9,00 | 8,94 | 8,96 | 11.793 | 11.582.708.800 |
| 29/12/2025 | 9,29 | 9,35 | +1,08% | 9,17 | 9,45 | 9,33 | 9,35 | 9,36 | 9.870 | 8.541.265.300 |
| 26/12/2025 | 9,22 | 9,25 | -0,43% | 9,14 | 9,27 | 9,21 | 9,25 | 9,26 | 7.317 | 6.501.437.100 |
| 23/12/2025 | 9,11 | 9,29 | +3,34% | 9,10 | 9,38 | 9,26 | 9,28 | 9,29 | 12.708 | 12.876.893.600 |
| 22/12/2025 | 9,27 | 8,99 | -2,81% | 8,96 | 9,30 | 9,07 | 8,99 | 9,00 | 12.055 | 13.148.442.700 |
| 19/12/2025 | 9,32 | 9,25 | -1,07% | 9,23 | 9,45 | 9,34 | 9,24 | 9,26 | 12.456 | 12.539.960.100 |
| 18/12/2025 | 9,16 | 9,35 | +1,63% | 9,14 | 9,38 | 9,26 | 9,35 | 9,37 | 15.665 | 13.765.351.600 |
| 17/12/2025 | 9,40 | 9,20 | -3,16% | 9,08 | 9,40 | 9,17 | 9,18 | 9,20 | 17.546 | 13.667.902.100 |
| 16/12/2025 | 9,71 | 9,50 | -3,46% | 9,39 | 9,82 | 9,56 | 9,50 | 9,51 | 16.525 | 14.222.924.900 |
| 15/12/2025 | 10,05 | 9,84 | -0,30% | 9,83 | 10,16 | 10,01 | 9,83 | 9,84 | 19.510 | 17.751.838.600 |
| 12/12/2025 | 9,68 | 9,87 | +3,03% | 9,60 | 10,00 | 9,79 | 9,86 | 9,88 | 18.029 | 17.818.575.200 |
| 11/12/2025 | 9,91 | 9,58 | -4,10% | 9,56 | 10,25 | 9,93 | 9,58 | 9,60 | 21.533 | 24.457.376.600 |
| 10/12/2025 | 10,12 | 9,99 | -0,30% | 9,89 | 10,16 | 10,05 | 9,98 | 9,99 | 18.757 | 17.472.009.700 |
| 9/12/2025 | 10,35 | 10,02 | -4,93% | 9,90 | 10,40 | 10,10 | 10,02 | 10,03 | 25.453 | 27.223.902.700 |
| 8/12/2025 | 10,77 | 10,54 | +0,29% | 10,46 | 10,98 | 10,68 | 10,54 | 10,55 | 23.353 | 27.118.764.900 |
| 5/12/2025 | 11,62 | 10,51 | -9,79% | 10,28 | 11,81 | 11,15 | 10,51 | 10,52 | 37.774 | 43.796.164.600 |
| 4/12/2025 | 11,32 | 11,65 | +3,65% | 11,18 | 11,95 | 11,69 | 11,64 | 11,65 | 44.979 | 64.201.074.700 |
| 3/12/2025 | 10,61 | 11,24 | +6,14% | 10,61 | 11,24 | 10,96 | 11,23 | 11,24 | 24.783 | 24.767.859.000 |
| 2/12/2025 | 10,41 | 10,59 | +2,42% | 10,30 | 10,59 | 10,44 | 10,58 | 10,59 | 17.418 | 17.592.877.400 |
| 1/12/2025 | 10,32 | 10,34 | +0,58% | 10,15 | 10,39 | 10,28 | 10,33 | 10,35 | 10.148 | 10.024.772.400 |
| 28/11/2025 | 10,20 | 10,28 | +1,58% | 10,03 | 10,43 | 10,24 | 10,26 | 10,28 | 13.749 | 14.694.017.900 |
| 27/11/2025 | 10,17 | 10,12 | +0,10% | 10,06 | 10,26 | 10,15 | 10,12 | 10,13 | 9.791 | 9.265.203.400 |
| 26/11/2025 | 10,20 | 10,11 | -1,46% | 9,97 | 10,35 | 10,14 | 10,11 | 10,12 | 20.369 | 17.984.809.200 |
| 25/11/2025 | 9,96 | 10,26 | +3,64% | 9,75 | 10,26 | 10,01 | 10,25 | 10,26 | 20.344 | 19.058.319.700 |
| 24/11/2025 | 9,55 | 9,90 | +2,80% | 9,53 | 10,18 | 9,94 | 9,90 | 9,91 | 26.044 | 26.475.953.200 |
| 21/11/2025 | 9,28 | 9,63 | +3,22% | 9,20 | 9,64 | 9,45 | 9,60 | 9,63 | 20.384 | 22.561.163.900 |
| 19/11/2025 | 9,44 | 9,33 | -1,48% | 9,33 | 9,57 | 9,45 | 9,32 | 9,33 | 19.609 | 15.245.644.900 |
| 18/11/2025 | 8,90 | 9,47 | +3,72% | 8,87 | 9,54 | 9,29 | 9,46 | 9,47 | 18.033 | 16.255.242.400 |
| 17/11/2025 | 9,68 | 9,13 | -4,80% | 9,10 | 9,73 | 9,27 | 9,13 | 9,14 | 14.827 | 15.651.660.800 |
| 14/11/2025 | 9,00 | 9,59 | +5,85% | 8,97 | 9,73 | 9,50 | 9,58 | 9,60 | 18.919 | 22.638.654.000 |
| 13/11/2025 | 9,15 | 9,06 | -0,98% | 8,94 | 9,33 | 9,10 | 9,06 | 9,07 | 16.261 | 13.365.544.600 |
| 12/11/2025 | 9,05 | 9,15 | +0,66% | 8,84 | 9,18 | 9,01 | 9,14 | 9,16 | 16.984 | 12.904.700.800 |
| 11/11/2025 | 8,51 | 9,09 | +7,96% | 8,51 | 9,22 | 8,97 | 9,08 | 9,09 | 30.861 | 24.875.920.800 |
| 10/11/2025 | 8,30 | 8,42 | +3,44% | 8,08 | 8,49 | 8,26 | 8,41 | 8,43 | 12.788 | 12.635.636.800 |
| 7/11/2025 | 8,03 | 8,14 | +1,88% | 7,97 | 8,45 | 8,15 | 8,13 | 8,14 | 21.925 | 21.520.358.400 |
| 6/11/2025 | 8,64 | 7,99 | -8,58% | 7,97 | 8,65 | 8,27 | 7,99 | 8,00 | 14.419 | 17.142.520.600 |
| 5/11/2025 | 8,39 | 8,74 | +4,30% | 8,26 | 8,74 | 8,51 | 8,73 | 8,75 | 13.846 | 12.545.627.700 |
| 4/11/2025 | 8,25 | 8,38 | +0,48% | 8,20 | 8,40 | 8,33 | 8,37 | 8,38 | 7.308 | 5.563.132.500 |
| 3/11/2025 | 8,49 | 8,34 | -1,53% | 8,29 | 8,60 | 8,42 | 8,33 | 8,35 | 9.936 | 9.221.907.800 |
| 31/10/2025 | 8,58 | 8,47 | -0,35% | 8,28 | 8,60 | 8,42 | 8,46 | 8,47 | 10.402 | 11.495.301.300 |
| 30/10/2025 | 8,33 | 8,50 | -0,35% | 8,25 | 8,64 | 8,48 | 8,49 | 8,50 | 12.166 | 12.197.954.800 |
| 29/10/2025 | 8,67 | 8,53 | -1,50% | 8,51 | 8,82 | 8,65 | 8,52 | 8,53 | 11.404 | 11.008.515.000 |
| 28/10/2025 | 8,51 | 8,66 | +1,64% | 8,35 | 8,72 | 8,53 | 8,66 | 8,67 | 10.461 | 9.291.300.100 |
| 27/10/2025 | 8,25 | 8,52 | +5,45% | 8,25 | 8,57 | 8,45 | 8,51 | 8,53 | 14.152 | 18.161.573.600 |
| 24/10/2025 | 8,04 | 8,08 | +2,67% | 7,95 | 8,22 | 8,10 | 8,08 | 8,09 | 17.237 | 18.086.022.700 |
| 23/10/2025 | 8,48 | 7,87 | -5,64% | 7,52 | 8,53 | 7,92 | 7,86 | 7,88 | 33.607 | 38.168.760.100 |
| 22/10/2025 | 8,44 | 8,34 | -0,24% | 8,28 | 8,44 | 8,36 | 8,33 | 8,34 | 11.949 | 10.779.699.600 |
| 21/10/2025 | 8,31 | 8,36 | +0,24% | 8,27 | 8,52 | 8,39 | 8,36 | 8,37 | 9.544 | 11.032.756.600 |
| 20/10/2025 | 8,51 | 8,34 | -0,71% | 8,34 | 8,56 | 8,44 | 8,33 | 8,35 | 11.018 | 10.323.684.800 |
| 17/10/2025 | 8,09 | 8,40 | +2,44% | 7,97 | 8,45 | 8,28 | 8,40 | 8,41 | 20.389 | 22.578.553.800 |
| 16/10/2025 | 8,86 | 8,20 | -7,97% | 8,11 | 8,86 | 8,42 | 8,20 | 8,21 | 30.563 | 32.792.522.400 |
| 15/10/2025 | 8,74 | 8,91 | +1,48% | 8,72 | 9,12 | 8,96 | 8,90 | 8,92 | 20.222 | 19.793.466.500 |
| 14/10/2025 | 8,53 | 8,78 | +2,09% | 8,46 | 8,80 | 8,65 | 8,75 | 8,78 | 12.081 | 12.211.426.700 |
| 13/10/2025 | 9,00 | 8,60 | -2,38% | 8,60 | 9,06 | 8,82 | 8,60 | 8,61 | 12.241 | 16.521.134.400 |
| 10/10/2025 | 9,05 | 8,81 | -1,78% | 8,70 | 9,15 | 8,87 | 8,81 | 8,82 | 15.435 | 17.647.916.900 |
| 9/10/2025 | 9,12 | 8,97 | -1,32% | 8,86 | 9,18 | 8,99 | 8,96 | 8,97 | 15.056 | 16.822.741.300 |
| 8/10/2025 | 9,10 | 9,09 | +1,22% | 8,79 | 9,18 | 8,96 | 9,08 | 9,09 | 25.338 | 24.014.828.500 |
| 7/10/2025 | 8,81 | 8,98 | +0,22% | 8,67 | 8,98 | 8,83 | 8,96 | 8,98 | 18.955 | 18.319.063.900 |
| 6/10/2025 | 9,15 | 8,96 | -2,08% | 8,85 | 9,22 | 9,01 | 8,95 | 8,97 | 20.049 | 18.811.094.000 |
| 3/10/2025 | 9,10 | 9,15 | -0,11% | 8,87 | 9,33 | 9,07 | 9,14 | 9,16 | 26.896 | 29.689.086.800 |
| 2/10/2025 | 9,65 | 9,16 | -4,58% | 9,10 | 9,74 | 9,29 | 9,15 | 9,16 | 24.110 | 20.214.839.300 |
| 1/10/2025 | 9,66 | 9,60 | 0,00% | 9,15 | 9,67 | 9,36 | 9,59 | 9,60 | 36.223 | 41.125.029.300 |
| 30/9/2025 | 10,87 | 9,60 | -9,60% | 9,56 | 10,95 | 10,05 | 9,60 | 9,61 | 44.334 | 50.845.024.900 |
| 29/9/2025 | 11,58 | 10,62 | -5,09% | 10,62 | 12,00 | 11,22 | 10,62 | 10,64 | 35.155 | 44.983.510.300 |
| 26/9/2025 | 11,16 | 11,19 | +1,54% | 11,02 | 11,43 | 11,20 | 11,19 | 11,20 | 26.789 | 25.973.635.100 |
| 25/9/2025 | 10,88 | 11,02 | +1,29% | 10,79 | 11,63 | 11,13 | 11,01 | 11,02 | 32.414 | 40.004.038.900 |
| 24/9/2025 | 11,05 | 10,88 | -1,09% | 10,88 | 11,32 | 11,06 | 10,87 | 10,88 | 22.049 | 22.300.873.500 |
| 23/9/2025 | 11,01 | 11,00 | +1,48% | 10,75 | 11,41 | 11,04 | 11,00 | 11,01 | 29.533 | 28.388.310.900 |
| 22/9/2025 | 10,92 | 10,84 | -2,43% | 10,75 | 11,14 | 10,90 | 10,83 | 10,84 | 17.883 | 16.160.387.600 |
| 19/9/2025 | 11,30 | 11,11 | -1,07% | 10,91 | 11,34 | 11,09 | 11,10 | 11,11 | 25.402 | 18.661.229.200 |
| 18/9/2025 | 11,30 | 11,23 | -0,71% | 11,14 | 11,45 | 11,31 | 11,22 | 11,23 | 23.611 | 21.626.060.800 |
| 17/9/2025 | 10,78 | 11,31 | +5,31% | 10,74 | 12,13 | 11,49 | 11,30 | 11,31 | 48.652 | 56.964.097.400 |
| 16/9/2025 | 10,84 | 10,74 | +1,51% | 10,35 | 11,11 | 10,65 | 10,74 | 10,75 | 33.827 | 36.812.876.800 |
| 15/9/2025 | 10,02 | 10,58 | +7,41% | 9,98 | 10,84 | 10,42 | 10,57 | 10,58 | 33.664 | 28.560.597.400 |
| 12/9/2025 | 9,86 | 9,85 | -1,50% | 9,74 | 10,11 | 9,89 | 9,84 | 9,86 | 21.786 | 19.471.487.100 |
| 11/9/2025 | 9,35 | 10,00 | +8,11% | 9,30 | 10,00 | 9,78 | 9,99 | 10,00 | 28.485 | 35.579.501.900 |
| 10/9/2025 | 9,00 | 9,25 | +3,70% | 8,95 | 9,51 | 9,35 | 9,25 | 9,28 | 36.246 | 28.590.929.300 |
| 9/9/2025 | 9,00 | 8,92 | +0,11% | 8,83 | 9,12 | 8,94 | 8,91 | 8,93 | 18.215 | 16.341.047.000 |
| 8/9/2025 | 9,35 | 8,91 | -3,88% | 8,83 | 9,40 | 9,00 | 8,91 | 8,92 | 24.107 | 25.087.519.800 |
| 5/9/2025 | 8,88 | 9,27 | +7,17% | 8,74 | 9,27 | 9,01 | 9,26 | 9,27 | 28.368 | 27.737.692.000 |
| 4/9/2025 | 8,32 | 8,65 | +5,23% | 8,16 | 8,69 | 8,41 | 8,63 | 8,66 | 21.530 | 21.280.376.400 |
| 3/9/2025 | 8,20 | 8,22 | +0,86% | 8,09 | 8,41 | 8,26 | 8,21 | 8,22 | 16.144 | 12.917.428.700 |
| 2/9/2025 | 8,19 | 8,15 | -1,57% | 8,08 | 8,44 | 8,21 | 8,15 | 8,16 | 19.344 | 12.381.100.600 |
| 1/9/2025 | 8,24 | 8,28 | +1,10% | 8,20 | 8,87 | 8,50 | 8,28 | 8,29 | 39.964 | 24.977.115.500 |
| 29/8/2025 | 7,77 | 8,19 | +4,46% | 7,68 | 8,40 | 8,13 | 8,19 | 8,20 | 27.776 | 23.935.304.900 |
| 28/8/2025 | 7,20 | 7,84 | +9,19% | 7,20 | 7,97 | 7,75 | 7,84 | 7,85 | 28.514 | 33.813.730.400 |
| 27/8/2025 | 6,97 | 7,18 | +2,57% | 6,88 | 7,18 | 7,01 | 7,18 | 7,19 | 12.459 | 12.442.573.200 |
| 26/8/2025 | 7,07 | 7,00 | -1,69% | 6,98 | 7,24 | 7,07 | 7,00 | 7,01 | 16.380 | 11.405.173.400 |
| 25/8/2025 | 6,96 | 7,12 | +3,19% | 6,93 | 7,24 | 7,12 | 7,12 | 7,13 | 17.876 | 11.297.424.900 |
| 22/8/2025 | 6,76 | 6,90 | +3,29% | 6,71 | 7,05 | 6,89 | 6,90 | 6,91 | 14.807 | 16.107.103.100 |
| 21/8/2025 | 6,64 | 6,68 | 0,00% | 6,62 | 6,87 | 6,75 | 6,68 | 6,69 | 17.126 | 9.765.626.400 |
| 20/8/2025 | 6,93 | 6,68 | -2,62% | 6,63 | 6,93 | 6,75 | 6,67 | 6,68 | 17.424 | 13.023.999.000 |
| 19/8/2025 | 6,74 | 6,86 | -0,72% | 6,72 | 6,94 | 6,85 | 6,86 | 6,88 | 21.504 | 11.518.134.400 |
| 18/8/2025 | 6,62 | 6,91 | +4,38% | 6,62 | 6,99 | 6,88 | 6,90 | 6,91 | 13.858 | 11.683.046.400 |
| 15/8/2025 | 6,66 | 6,62 | -0,90% | 6,52 | 6,68 | 6,58 | 6,62 | 6,63 | 14.589 | 8.305.164.800 |
| 14/8/2025 | 6,67 | 6,68 | -0,74% | 6,53 | 6,74 | 6,63 | 6,68 | 6,69 | 23.514 | 12.459.314.200 |
| 13/8/2025 | 7,01 | 6,73 | -4,27% | 6,70 | 7,05 | 6,85 | 6,73 | 6,74 | 24.710 | 13.818.019.600 |
| 12/8/2025 | 7,20 | 7,03 | +0,14% | 7,01 | 7,30 | 7,13 | 7,03 | 7,04 | 18.862 | 14.461.249.700 |
| 11/8/2025 | 6,94 | 7,02 | -0,28% | 6,94 | 7,37 | 7,19 | 7,02 | 7,03 | 18.417 | 19.822.705.300 |
| 8/8/2025 | 7,36 | 7,04 | -5,12% | 6,95 | 7,36 | 7,06 | 7,03 | 7,04 | 21.361 | 23.387.465.400 |
| 7/8/2025 | 7,37 | 7,42 | +1,09% | 7,28 | 7,48 | 7,36 | 7,40 | 7,42 | 14.185 | 12.934.474.900 |
| 6/8/2025 | 7,26 | 7,34 | +1,94% | 7,21 | 7,44 | 7,35 | 7,34 | 7,35 | 9.123 | 9.806.822.500 |
| 5/8/2025 | 7,18 | 7,20 | +0,28% | 7,10 | 7,30 | 7,19 | 7,18 | 7,20 | 15.313 | 10.751.596.400 |
| 4/8/2025 | 7,31 | 7,18 | -0,55% | 7,13 | 7,38 | 7,21 | 7,18 | 7,19 | 11.940 | 10.375.186.000 |
| 1/8/2025 | 7,27 | 7,22 | +2,27% | 7,18 | 7,40 | 7,27 | 7,21 | 7,23 | 20.087 | 18.461.802.800 |
| 31/7/2025 | 7,08 | 7,06 | -3,81% | 6,97 | 7,15 | 7,04 | 7,04 | 7,06 | 15.281 | 14.403.573.000 |
| 30/7/2025 | 6,94 | 7,34 | +5,16% | 6,92 | 7,48 | 7,20 | 7,33 | 7,34 | 22.602 | 20.371.331.700 |
| 29/7/2025 | 7,25 | 6,98 | -2,79% | 6,95 | 7,25 | 7,04 | 6,97 | 6,99 | 18.922 | 14.898.163.400 |
| 28/7/2025 | 7,48 | 7,18 | -4,27% | 7,17 | 7,55 | 7,30 | 7,18 | 7,19 | 13.215 | 11.826.951.200 |
| 25/7/2025 | 7,54 | 7,50 | -0,53% | 7,34 | 7,59 | 7,45 | 7,49 | 7,50 | 12.966 | 11.544.004.700 |
| 24/7/2025 | 7,70 | 7,54 | -3,33% | 7,47 | 7,73 | 7,56 | 7,54 | 7,55 | 11.925 | 11.761.583.500 |
| 23/7/2025 | 7,43 | 7,80 | +4,00% | 7,39 | 7,90 | 7,69 | 7,79 | 7,80 | 12.966 | 15.023.113.300 |
| 22/7/2025 | 7,66 | 7,50 | -1,32% | 7,42 | 7,72 | 7,56 | 7,49 | 7,50 | 18.892 | 16.300.319.800 |
| 21/7/2025 | 7,94 | 7,60 | -3,55% | 7,59 | 7,98 | 7,72 | 7,59 | 7,60 | 17.179 | 15.926.224.200 |
| 18/7/2025 | 8,05 | 7,88 | -3,90% | 7,83 | 8,14 | 7,97 | 7,87 | 7,88 | 15.343 | 18.698.653.800 |
| 17/7/2025 | 8,14 | 8,20 | +1,11% | 8,02 | 8,23 | 8,16 | 8,19 | 8,20 | 16.086 | 17.249.908.200 |
| 16/7/2025 | 8,06 | 8,11 | +0,75% | 7,87 | 8,17 | 8,03 | 8,11 | 8,12 | 15.566 | 16.722.236.600 |
| 15/7/2025 | 8,20 | 8,05 | +1,26% | 7,93 | 8,24 | 8,07 | 8,04 | 8,05 | 19.882 | 19.017.284.700 |
| 14/7/2025 | 8,01 | 7,95 | -1,12% | 7,81 | 8,01 | 7,90 | 7,95 | 7,96 | 15.782 | 14.981.286.300 |
| 11/7/2025 | 8,24 | 8,04 | -3,60% | 7,92 | 8,24 | 8,06 | 8,03 | 8,04 | 18.576 | 19.273.769.600 |
| 10/7/2025 | 8,24 | 8,34 | -2,46% | 8,13 | 8,41 | 8,29 | 8,33 | 8,35 | 20.939 | 21.880.799.300 |
| 9/7/2025 | 9,00 | 8,55 | -3,93% | 8,48 | 9,00 | 8,70 | 8,55 | 8,56 | 20.237 | 16.666.901.100 |
| 8/7/2025 | 9,17 | 8,90 | -2,31% | 8,81 | 9,26 | 9,01 | 8,89 | 8,90 | 22.782 | 19.450.611.700 |
| 7/7/2025 | 9,23 | 9,11 | -1,51% | 9,00 | 9,32 | 9,13 | 9,10 | 9,11 | 13.513 | 15.041.186.400 |
| 4/7/2025 | 9,10 | 9,25 | +0,65% | 9,10 | 9,26 | 9,19 | 9,22 | 9,25 | 11.131 | 14.277.472.000 |
| 3/7/2025 | 9,29 | 9,19 | +1,32% | 9,12 | 9,39 | 9,23 | 9,18 | 9,19 | 19.110 | 22.895.856.800 |
| 2/7/2025 | 9,73 | 9,07 | -6,59% | 9,03 | 9,79 | 9,31 | 9,06 | 9,08 | 26.104 | 23.919.482.200 |
| 1/7/2025 | 9,77 | 9,71 | -1,42% | 9,56 | 9,93 | 9,73 | 9,71 | 9,72 | 14.456 | 17.107.734.700 |
| 30/6/2025 | 9,25 | 9,85 | +5,91% | 9,20 | 9,96 | 9,53 | 9,84 | 9,85 | 22.451 | 34.124.827.000 |
| 27/6/2025 | 9,33 | 9,30 | -1,27% | 9,15 | 9,44 | 9,27 | 9,29 | 9,30 | 13.573 | 19.475.180.600 |
| 26/6/2025 | 9,33 | 9,42 | +3,18% | 9,18 | 9,53 | 9,40 | 9,42 | 9,43 | 17.434 | 25.191.903.400 |
| 25/6/2025 | 9,15 | 9,13 | +0,33% | 9,00 | 9,22 | 9,12 | 9,12 | 9,14 | 16.506 | 21.550.769.600 |
| 24/6/2025 | 9,07 | 9,10 | +2,13% | 9,02 | 9,52 | 9,28 | 9,10 | 9,12 | 22.393 | 27.176.380.000 |
| 23/6/2025 | 8,90 | 8,91 | +0,68% | 8,56 | 8,95 | 8,77 | 8,91 | 8,92 | 24.166 | 31.525.968.700 |
| 20/6/2025 | 9,19 | 8,85 | -5,35% | 8,80 | 9,19 | 8,97 | 8,85 | 8,87 | 15.368 | 24.185.191.200 |
| 18/6/2025 | 9,35 | 9,35 | +0,21% | 9,26 | 9,52 | 9,35 | 9,34 | 9,35 | 18.699 | 21.431.496.600 |
| 17/6/2025 | 9,43 | 9,33 | -2,20% | 9,18 | 9,50 | 9,34 | 9,32 | 9,33 | 16.805 | 20.945.023.800 |
| 16/6/2025 | 9,15 | 9,54 | +6,71% | 9,14 | 9,61 | 9,42 | 9,53 | 9,54 | 20.433 | 31.778.487.300 |
| 13/6/2025 | 9,32 | 8,94 | -7,07% | 8,94 | 9,34 | 9,11 | 8,94 | 8,95 | 41.273 | 44.150.000.100 |
| 12/6/2025 | 9,41 | 9,62 | +0,84% | 9,26 | 9,68 | 9,51 | 9,61 | 9,63 | 18.660 | 22.930.861.600 |
| 11/6/2025 | 9,54 | 9,54 | +0,42% | 9,37 | 9,75 | 9,54 | 9,53 | 9,55 | 22.321 | 26.137.200.700 |
| 10/6/2025 | 9,73 | 9,50 | +0,21% | 9,41 | 9,96 | 9,64 | 9,50 | 9,51 | 26.421 | 34.845.587.700 |
| 9/6/2025 | 9,43 | 9,48 | -0,21% | 9,33 | 9,67 | 9,49 | 9,47 | 9,48 | 23.234 | 24.477.072.300 |
| 6/6/2025 | 10,18 | 9,50 | -5,57% | 9,50 | 10,45 | 9,81 | 9,50 | 9,51 | 34.229 | 42.600.915.800 |
| 5/6/2025 | 10,11 | 10,06 | +0,20% | 9,96 | 10,43 | 10,20 | 10,06 | 10,07 | 33.441 | 48.197.310.000 |
| 4/6/2025 | 10,34 | 10,04 | -2,05% | 9,41 | 10,44 | 9,85 | 10,04 | 10,05 | 46.092 | 55.302.167.900 |