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.
MOVI3F - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,74 | 9,28 | -5,11% | 9,12 | 9,74 | 9,30 | 9,28 | 9,29 | 633 | 8.808.574 |
| 2/6/2026 | 9,51 | 9,78 | +3,38% | 9,51 | 9,94 | 9,78 | 9,77 | 9,78 | 557 | 7.522.379 |
| 1/6/2026 | 9,51 | 9,46 | +0,53% | 9,31 | 9,63 | 9,47 | 9,46 | 9,50 | 348 | 6.483.735 |
| 29/5/2026 | 9,84 | 9,41 | -4,08% | 9,34 | 9,99 | 9,54 | 9,41 | 9,44 | 599 | 9.889.894 |
| 28/5/2026 | 9,75 | 9,81 | -1,01% | 9,75 | 10,20 | 9,93 | 9,81 | 9,91 | 466 | 8.689.314 |
| 27/5/2026 | 10,15 | 9,91 | -1,59% | 9,85 | 10,34 | 10,01 | 9,91 | 9,95 | 318 | 4.709.451 |
| 26/5/2026 | 10,48 | 10,07 | -4,00% | 9,78 | 10,48 | 9,98 | 10,02 | 10,07 | 556 | 8.913.962 |
| 25/5/2026 | 9,46 | 10,49 | +11,60% | 9,46 | 10,55 | 10,09 | 10,41 | 10,49 | 757 | 16.030.048 |
| 22/5/2026 | 9,40 | 9,40 | -2,39% | 9,33 | 9,62 | 9,43 | 9,39 | 9,40 | 363 | 5.590.617 |
| 21/5/2026 | 9,49 | 9,63 | -0,31% | 9,22 | 9,76 | 9,49 | 9,55 | 9,63 | 479 | 8.812.453 |
| 20/5/2026 | 9,12 | 9,66 | +7,57% | 9,12 | 9,77 | 9,56 | 9,63 | 9,73 | 651 | 12.316.496 |
| 19/5/2026 | 9,47 | 8,98 | -5,67% | 8,96 | 9,48 | 9,17 | 8,98 | 9,00 | 772 | 11.305.308 |
| 18/5/2026 | 9,67 | 9,52 | -1,14% | 9,45 | 9,76 | 9,58 | 9,52 | 9,59 | 484 | 8.031.764 |
| 15/5/2026 | 9,79 | 9,63 | -3,12% | 9,27 | 9,81 | 9,65 | 9,63 | 9,75 | 542 | 9.436.842 |
| 14/5/2026 | 9,92 | 9,94 | -0,40% | 9,71 | 10,22 | 9,93 | 9,94 | 9,95 | 532 | 11.066.546 |
| 13/5/2026 | 10,40 | 9,98 | -5,67% | 9,81 | 10,49 | 10,14 | 9,94 | 9,98 | 973 | 14.116.045 |
| 12/5/2026 | 10,53 | 10,58 | -0,28% | 10,37 | 10,95 | 10,57 | 10,45 | 10,58 | 583 | 10.959.488 |
| 11/5/2026 | 11,65 | 10,61 | -10,46% | 10,61 | 11,80 | 10,96 | 10,61 | 10,67 | 1.265 | 18.319.996 |
| 8/5/2026 | 11,83 | 11,85 | +0,17% | 11,64 | 12,23 | 11,88 | 11,70 | 11,85 | 973 | 9.634.230 |
| 7/5/2026 | 12,14 | 11,83 | -2,07% | 11,60 | 12,14 | 11,91 | 11,60 | 11,83 | 589 | 9.882.110 |
| 6/5/2026 | 12,36 | 12,08 | +0,33% | 12,03 | 12,47 | 12,24 | 12,08 | 12,21 | 354 | 7.894.302 |
| 5/5/2026 | 11,71 | 12,04 | +4,24% | 11,40 | 12,26 | 11,72 | 12,04 | 12,12 | 1.146 | 16.150.515 |
| 4/5/2026 | 12,13 | 11,55 | -5,09% | 11,51 | 12,32 | 11,74 | 11,55 | 11,57 | 767 | 12.320.398 |
| 30/4/2026 | 12,31 | 12,17 | +0,08% | 11,68 | 12,49 | 11,96 | 12,13 | 12,17 | 930 | 16.153.956 |
| 29/4/2026 | 12,87 | 12,16 | -6,10% | 12,16 | 12,87 | 12,45 | 12,16 | 12,29 | 509 | 9.636.437 |
| 28/4/2026 | 12,69 | 12,95 | +1,09% | 12,22 | 13,09 | 12,65 | 12,95 | 13,09 | 464 | 7.890.927 |
| 27/4/2026 | 13,54 | 12,81 | -6,56% | 12,75 | 13,54 | 12,97 | 12,81 | 12,99 | 588 | 10.103.097 |
| 24/4/2026 | 13,75 | 13,71 | -1,08% | 13,32 | 13,90 | 13,55 | 13,53 | 13,71 | 694 | 8.910.088 |
| 23/4/2026 | 14,25 | 13,86 | -2,94% | 13,65 | 14,36 | 13,93 | 13,74 | 13,86 | 484 | 10.032.268 |
| 22/4/2026 | 14,45 | 14,28 | -2,06% | 14,12 | 14,69 | 14,35 | 14,19 | 14,28 | 598 | 11.979.649 |
| 20/4/2026 | 13,90 | 14,58 | +4,29% | 13,76 | 14,68 | 14,36 | 14,27 | 14,58 | 502 | 11.028.900 |
| 17/4/2026 | 13,41 | 13,98 | +5,35% | 13,31 | 14,47 | 14,08 | 13,98 | 14,06 | 1.401 | 17.816.082 |
| 16/4/2026 | 13,45 | 13,27 | -0,30% | 13,10 | 13,85 | 13,42 | 13,20 | 13,27 | 653 | 12.893.414 |
| 15/4/2026 | 13,37 | 13,31 | +0,38% | 13,20 | 13,50 | 13,38 | 13,31 | 13,42 | 383 | 8.950.285 |
| 14/4/2026 | 12,87 | 13,26 | +2,55% | 12,87 | 13,44 | 13,22 | 13,26 | 13,35 | 653 | 11.397.073 |
| 13/4/2026 | 12,48 | 12,93 | +1,57% | 12,37 | 12,93 | 12,68 | 12,78 | 12,93 | 523 | 8.365.099 |
| 10/4/2026 | 12,85 | 12,73 | -0,47% | 12,37 | 12,94 | 12,59 | 12,59 | 12,74 | 389 | 7.925.551 |
| 9/4/2026 | 12,50 | 12,79 | +2,81% | 12,30 | 12,79 | 12,57 | 12,62 | 12,79 | 448 | 8.130.519 |
| 8/4/2026 | 12,40 | 12,44 | +3,67% | 12,20 | 13,18 | 12,57 | 12,44 | 12,50 | 578 | 13.614.878 |
| 7/4/2026 | 12,04 | 12,00 | -0,99% | 11,90 | 12,21 | 11,98 | 11,99 | 12,00 | 552 | 10.874.164 |
| 6/4/2026 | 13,04 | 12,12 | -8,80% | 11,93 | 13,33 | 12,38 | 12,08 | 12,12 | 1.027 | 19.080.749 |
| 2/4/2026 | 13,18 | 13,29 | -1,19% | 12,92 | 13,61 | 13,28 | 13,15 | 13,29 | 596 | 10.286.117 |
| 1/4/2026 | 13,02 | 13,45 | +4,02% | 12,99 | 14,09 | 13,68 | 13,45 | 13,69 | 2.416 | 18.095.256 |
| 31/3/2026 | 12,54 | 12,93 | +3,52% | 12,39 | 13,12 | 12,81 | 12,90 | 13,02 | 551 | 9.181.794 |
| 30/3/2026 | 12,40 | 12,49 | +1,71% | 12,13 | 12,64 | 12,38 | 12,43 | 12,49 | 424 | 8.156.855 |
| 27/3/2026 | 12,49 | 12,28 | -2,69% | 11,92 | 12,50 | 12,21 | 12,15 | 12,28 | 483 | 9.263.601 |
| 26/3/2026 | 12,90 | 12,62 | -3,96% | 12,56 | 12,96 | 12,70 | 12,62 | 12,63 | 429 | 8.922.147 |
| 25/3/2026 | 13,00 | 13,14 | +2,18% | 12,90 | 13,53 | 13,21 | 13,13 | 13,14 | 469 | 8.676.252 |
| 24/3/2026 | 13,21 | 12,86 | -2,06% | 12,61 | 13,39 | 12,96 | 12,80 | 12,86 | 848 | 15.697.119 |
| 23/3/2026 | 12,00 | 13,13 | +10,06% | 11,92 | 13,14 | 12,83 | 12,93 | 13,13 | 537 | 11.804.773 |
| 20/3/2026 | 12,11 | 11,93 | -2,13% | 11,60 | 12,15 | 11,83 | 11,68 | 11,93 | 324 | 5.716.107 |
| 19/3/2026 | 11,84 | 12,19 | +2,09% | 11,34 | 12,45 | 11,91 | 12,06 | 12,19 | 385 | 7.530.365 |
| 18/3/2026 | 11,69 | 11,94 | +2,14% | 11,44 | 12,07 | 11,71 | 11,93 | 12,01 | 379 | 6.875.854 |
| 17/3/2026 | 11,61 | 11,69 | -1,10% | 11,59 | 12,03 | 11,76 | 11,69 | 11,76 | 315 | 5.836.949 |
| 16/3/2026 | 11,65 | 11,82 | +4,05% | 11,37 | 11,99 | 11,77 | 11,67 | 11,82 | 424 | 6.615.400 |
| 13/3/2026 | 12,01 | 11,36 | -5,80% | 11,23 | 12,08 | 11,51 | 11,23 | 11,36 | 780 | 10.968.680 |
| 12/3/2026 | 12,39 | 12,06 | -4,66% | 11,89 | 12,49 | 12,02 | 11,95 | 12,06 | 486 | 10.532.953 |
| 11/3/2026 | 12,85 | 12,65 | -1,63% | 12,33 | 12,97 | 12,61 | 12,56 | 12,75 | 664 | 10.785.334 |
| 10/3/2026 | 12,40 | 12,86 | +4,05% | 12,40 | 13,09 | 12,78 | 12,80 | 13,07 | 598 | 10.686.329 |
| 9/3/2026 | 12,11 | 12,36 | +1,23% | 11,75 | 12,59 | 12,05 | 12,26 | 12,55 | 701 | 10.614.395 |
| 6/3/2026 | 12,78 | 12,21 | -7,85% | 11,90 | 12,93 | 12,37 | 12,20 | 12,30 | 1.031 | 19.633.972 |
| 5/3/2026 | 14,16 | 13,25 | -7,02% | 13,14 | 14,16 | 13,47 | 13,24 | 13,30 | 819 | 18.053.624 |
| 4/3/2026 | 13,74 | 14,25 | +4,78% | 13,74 | 14,34 | 14,09 | 14,08 | 14,28 | 420 | 10.961.555 |
| 3/3/2026 | 14,60 | 13,60 | -9,27% | 13,55 | 14,60 | 13,79 | 13,59 | 13,70 | 1.077 | 17.424.108 |
| 2/3/2026 | 14,85 | 14,99 | +1,35% | 14,14 | 15,10 | 14,75 | 14,78 | 15,10 | 873 | 16.430.310 |
| 27/2/2026 | 14,52 | 14,79 | +1,93% | 14,20 | 14,89 | 14,65 | 14,79 | 14,80 | 343 | 9.260.408 |
| 26/2/2026 | 14,11 | 14,51 | +1,97% | 14,10 | 14,77 | 14,54 | 14,43 | 14,60 | 418 | 10.167.794 |
| 25/2/2026 | 14,85 | 14,23 | -3,66% | 14,13 | 14,90 | 14,57 | 14,13 | 14,34 | 568 | 13.708.856 |
| 24/2/2026 | 13,84 | 14,77 | +9,08% | 13,67 | 14,97 | 14,64 | 14,68 | 14,80 | 899 | 23.139.328 |
| 23/2/2026 | 13,90 | 13,54 | -2,80% | 13,45 | 14,04 | 13,71 | 13,52 | 13,72 | 518 | 9.928.442 |
| 20/2/2026 | 13,15 | 13,93 | +3,72% | 13,15 | 14,01 | 13,83 | 13,90 | 13,95 | 674 | 12.985.185 |
| 19/2/2026 | 12,95 | 13,43 | +2,13% | 12,89 | 13,43 | 13,18 | 13,24 | 13,44 | 445 | 8.645.011 |
| 18/2/2026 | 13,04 | 13,15 | +0,46% | 12,96 | 13,29 | 13,11 | 13,03 | 13,17 | 325 | 7.175.630 |
| 13/2/2026 | 13,16 | 13,09 | -3,75% | 12,93 | 13,38 | 13,18 | 13,09 | 13,36 | 420 | 9.195.540 |
| 11/2/2026 | 13,91 | 13,60 | -0,87% | 13,60 | 14,05 | 13,86 | 13,60 | 13,67 | 503 | 13.343.674 |
| 10/2/2026 | 13,77 | 13,72 | -0,58% | 13,52 | 13,94 | 13,77 | 13,72 | 13,93 | 510 | 11.443.978 |
| 9/2/2026 | 13,65 | 13,80 | +0,73% | 13,27 | 13,81 | 13,64 | 13,63 | 13,80 | 696 | 15.361.645 |
| 6/2/2026 | 12,97 | 13,70 | +6,53% | 12,78 | 13,70 | 13,30 | 13,56 | 13,70 | 557 | 13.563.585 |
| 5/2/2026 | 12,88 | 12,86 | +0,78% | 12,86 | 13,43 | 13,16 | 12,86 | 13,04 | 488 | 11.368.645 |
| 4/2/2026 | 13,09 | 12,76 | -3,26% | 12,61 | 13,22 | 12,90 | 12,76 | 12,83 | 443 | 10.035.912 |
| 3/2/2026 | 12,64 | 13,19 | +4,19% | 12,64 | 13,43 | 13,07 | 13,07 | 13,19 | 824 | 17.769.551 |
| 2/2/2026 | 12,44 | 12,66 | +2,59% | 12,30 | 12,69 | 12,50 | 12,55 | 12,66 | 647 | 10.910.089 |
| 30/1/2026 | 12,41 | 12,34 | -1,28% | 12,15 | 12,77 | 12,50 | 12,34 | 12,44 | 1.237 | 12.138.474 |
| 29/1/2026 | 12,28 | 12,50 | +1,38% | 11,85 | 12,70 | 12,30 | 12,43 | 12,50 | 374 | 11.023.378 |
| 28/1/2026 | 12,59 | 12,33 | -1,99% | 11,93 | 12,79 | 12,32 | 12,33 | 12,44 | 607 | 15.284.062 |
| 27/1/2026 | 11,58 | 12,58 | +8,82% | 11,58 | 12,68 | 12,32 | 12,44 | 12,58 | 871 | 19.865.834 |
| 26/1/2026 | 11,00 | 11,56 | +5,57% | 10,76 | 11,59 | 11,21 | 11,43 | 11,56 | 468 | 10.532.649 |
| 23/1/2026 | 10,90 | 10,95 | +1,30% | 10,70 | 11,13 | 10,95 | 10,90 | 10,95 | 609 | 11.378.441 |
| 22/1/2026 | 10,32 | 10,81 | +3,94% | 10,32 | 11,11 | 10,81 | 10,81 | 10,97 | 470 | 9.528.200 |
| 21/1/2026 | 9,66 | 10,40 | +6,56% | 9,66 | 10,65 | 10,33 | 10,34 | 10,40 | 582 | 12.056.077 |
| 20/1/2026 | 9,67 | 9,76 | +1,14% | 9,50 | 9,90 | 9,69 | 9,65 | 9,76 | 275 | 4.829.071 |
| 19/1/2026 | 9,61 | 9,65 | -0,92% | 9,43 | 9,71 | 9,57 | 9,65 | 9,71 | 347 | 6.499.950 |
| 16/1/2026 | 10,59 | 9,74 | -7,06% | 9,59 | 10,65 | 9,86 | 9,65 | 9,74 | 652 | 11.755.111 |
| 15/1/2026 | 9,96 | 10,48 | +9,97% | 9,96 | 10,75 | 10,44 | 10,48 | 10,60 | 865 | 15.904.933 |
| 14/1/2026 | 9,29 | 9,53 | +3,25% | 9,29 | 9,54 | 9,42 | 9,35 | 9,53 | 266 | 5.581.457 |
| 13/1/2026 | 9,76 | 9,23 | -2,33% | 9,22 | 9,88 | 9,45 | 9,23 | 9,38 | 506 | 8.771.542 |
| 12/1/2026 | 9,88 | 9,45 | -3,87% | 9,37 | 10,01 | 9,64 | 9,45 | 9,75 | 709 | 10.040.049 |
| 9/1/2026 | 10,00 | 9,83 | -2,38% | 9,83 | 10,13 | 9,97 | 9,83 | 9,97 | 264 | 6.160.104 |
| 8/1/2026 | 9,71 | 10,07 | +2,13% | 9,71 | 10,25 | 10,07 | 9,92 | 10,07 | 327 | 6.271.527 |
| 7/1/2026 | 10,17 | 9,86 | -4,55% | 9,45 | 10,28 | 9,69 | 9,66 | 9,86 | 732 | 11.678.149 |
| 6/1/2026 | 9,61 | 10,33 | +8,74% | 9,61 | 10,33 | 10,03 | 10,24 | 10,33 | 477 | 8.932.891 |
| 5/1/2026 | 9,95 | 9,50 | -3,36% | 9,50 | 10,00 | 9,73 | 9,50 | 9,58 | 635 | 7.381.146 |
| 2/1/2026 | 9,75 | 9,83 | +1,76% | 9,75 | 10,10 | 9,92 | 9,83 | 9,88 | 417 | 7.106.070 |
| 30/12/2025 | 9,79 | 9,66 | -0,21% | 9,64 | 9,96 | 9,77 | 9,66 | 9,68 | 344 | 5.985.675 |
| 29/12/2025 | 9,46 | 9,68 | +2,33% | 9,43 | 9,76 | 9,56 | 9,68 | 9,78 | 316 | 5.984.295 |
| 26/12/2025 | 9,62 | 9,46 | -1,56% | 9,37 | 9,62 | 9,50 | 9,46 | 9,60 | 332 | 4.724.367 |
| 23/12/2025 | 9,45 | 9,61 | +1,05% | 9,38 | 9,65 | 9,52 | 9,51 | 9,61 | 526 | 6.664.359 |
| 22/12/2025 | 9,50 | 9,51 | -6,31% | 9,25 | 9,75 | 9,45 | 9,35 | 9,51 | 528 | 8.602.176 |
| 19/12/2025 | 10,29 | 10,15 | -0,68% | 10,11 | 10,52 | 10,23 | 10,14 | 10,27 | 642 | 9.761.033 |
| 18/12/2025 | 10,52 | 10,22 | -3,95% | 10,11 | 10,69 | 10,28 | 10,22 | 10,30 | 512 | 9.789.694 |
| 17/12/2025 | 10,62 | 10,64 | +1,43% | 10,20 | 10,90 | 10,49 | 10,64 | 10,65 | 449 | 8.439.426 |
| 16/12/2025 | 11,17 | 10,49 | -6,34% | 10,47 | 11,17 | 10,74 | 10,49 | 10,58 | 477 | 9.102.769 |
| 15/12/2025 | 11,05 | 11,20 | -0,36% | 11,05 | 11,54 | 11,33 | 11,20 | 11,33 | 388 | 7.443.369 |
| 12/12/2025 | 11,17 | 11,24 | -0,27% | 11,10 | 11,73 | 11,31 | 11,15 | 11,24 | 339 | 7.117.515 |
| 11/12/2025 | 11,35 | 11,27 | -0,18% | 11,05 | 11,58 | 11,33 | 11,26 | 11,27 | 396 | 7.328.709 |
| 10/12/2025 | 11,29 | 11,29 | -0,70% | 11,02 | 11,42 | 11,21 | 11,29 | 11,32 | 447 | 10.513.338 |
| 9/12/2025 | 11,84 | 11,37 | -7,26% | 11,27 | 12,05 | 11,46 | 11,34 | 11,37 | 869 | 12.493.629 |
| 8/12/2025 | 12,06 | 12,26 | +0,25% | 11,99 | 12,75 | 12,26 | 12,18 | 12,26 | 701 | 14.781.359 |
| 5/12/2025 | 13,64 | 12,23 | -10,01% | 11,70 | 13,69 | 12,82 | 12,22 | 12,23 | 905 | 22.034.578 |
| 4/12/2025 | 13,04 | 13,59 | +4,22% | 13,04 | 13,87 | 13,58 | 13,45 | 13,62 | 709 | 19.106.990 |
| 3/12/2025 | 12,65 | 13,04 | +3,41% | 12,65 | 13,04 | 12,92 | 12,95 | 13,04 | 633 | 12.585.281 |
| 2/12/2025 | 12,01 | 12,61 | +3,53% | 12,00 | 12,86 | 12,58 | 12,61 | 12,69 | 779 | 17.224.350 |
| 1/12/2025 | 11,66 | 12,18 | +5,64% | 11,44 | 12,18 | 11,91 | 12,09 | 12,18 | 639 | 13.034.379 |
| 28/11/2025 | 11,47 | 11,53 | +1,05% | 11,42 | 11,97 | 11,69 | 11,53 | 11,69 | 433 | 10.619.944 |
| 27/11/2025 | 11,54 | 11,41 | -0,09% | 11,13 | 11,62 | 11,44 | 11,27 | 11,41 | 314 | 8.343.438 |
| 26/11/2025 | 10,78 | 11,42 | +7,03% | 10,77 | 11,58 | 11,19 | 11,42 | 11,50 | 762 | 16.285.055 |
| 25/11/2025 | 10,40 | 10,67 | +3,59% | 10,37 | 10,81 | 10,65 | 10,67 | 10,76 | 395 | 8.376.986 |
| 24/11/2025 | 9,99 | 10,30 | +1,48% | 9,99 | 10,53 | 10,38 | 10,30 | 10,36 | 334 | 7.986.518 |
| 21/11/2025 | 10,18 | 10,15 | -2,31% | 9,96 | 10,30 | 10,07 | 9,97 | 10,15 | 357 | 8.290.968 |
| 19/11/2025 | 10,40 | 10,39 | -0,19% | 10,21 | 10,47 | 10,32 | 10,28 | 10,39 | 281 | 6.200.607 |
| 18/11/2025 | 10,47 | 10,41 | -1,70% | 10,28 | 10,52 | 10,42 | 10,41 | 10,46 | 236 | 5.773.203 |
| 17/11/2025 | 10,58 | 10,59 | +0,86% | 10,32 | 10,74 | 10,51 | 10,52 | 10,59 | 360 | 8.881.342 |
| 14/11/2025 | 10,15 | 10,50 | +2,44% | 10,01 | 10,76 | 10,47 | 10,50 | 10,70 | 439 | 9.527.120 |
| 13/11/2025 | 10,37 | 10,25 | -2,29% | 10,05 | 10,44 | 10,22 | 10,10 | 10,25 | 288 | 6.291.319 |
| 12/11/2025 | 10,31 | 10,49 | +3,35% | 10,16 | 10,59 | 10,33 | 10,39 | 10,49 | 545 | 11.472.325 |
| 11/11/2025 | 9,01 | 10,15 | +10,09% | 9,01 | 10,86 | 10,39 | 10,15 | 10,58 | 1.152 | 29.874.065 |
| 10/11/2025 | 9,29 | 9,22 | -1,39% | 9,04 | 9,50 | 9,21 | 9,06 | 9,22 | 400 | 6.463.146 |
| 7/11/2025 | 9,19 | 9,35 | -0,43% | 9,02 | 9,39 | 9,19 | 9,25 | 9,35 | 291 | 6.149.020 |
| 6/11/2025 | 9,53 | 9,39 | -2,39% | 9,23 | 9,67 | 9,44 | 9,26 | 9,39 | 406 | 7.022.972 |
| 5/11/2025 | 8,93 | 9,62 | +5,83% | 8,93 | 9,77 | 9,47 | 9,62 | 9,75 | 732 | 14.949.504 |
| 4/11/2025 | 8,55 | 9,09 | +5,82% | 8,47 | 9,09 | 8,81 | 8,99 | 9,09 | 634 | 11.061.746 |
| 3/11/2025 | 8,27 | 8,59 | +4,88% | 8,13 | 8,59 | 8,42 | 8,51 | 8,59 | 595 | 7.549.481 |
| 31/10/2025 | 8,01 | 8,19 | +0,99% | 8,00 | 8,21 | 8,15 | 8,10 | 8,19 | 173 | 3.344.398 |
| 30/10/2025 | 7,94 | 8,11 | +1,63% | 7,89 | 8,20 | 8,10 | 8,03 | 8,11 | 189 | 3.197.486 |
| 29/10/2025 | 7,93 | 7,98 | +0,13% | 7,93 | 8,25 | 8,06 | 7,98 | 8,03 | 298 | 3.623.718 |
| 28/10/2025 | 8,12 | 7,97 | -0,75% | 7,81 | 8,12 | 7,97 | 7,97 | 8,04 | 273 | 4.115.285 |
| 27/10/2025 | 7,92 | 8,03 | +1,90% | 7,92 | 8,28 | 8,12 | 8,03 | 8,15 | 408 | 4.328.946 |
| 24/10/2025 | 7,80 | 7,88 | +2,47% | 7,80 | 8,10 | 7,99 | 7,88 | 7,94 | 367 | 4.639.899 |
| 23/10/2025 | 7,61 | 7,69 | +0,65% | 7,61 | 8,05 | 7,75 | 7,69 | 7,73 | 250 | 3.381.727 |
| 22/10/2025 | 7,54 | 7,64 | +2,55% | 7,50 | 7,78 | 7,66 | 7,64 | 7,67 | 299 | 2.677.837 |
| 21/10/2025 | 7,63 | 7,45 | -1,06% | 7,30 | 7,64 | 7,51 | 7,45 | 7,55 | 369 | 3.132.523 |
| 20/10/2025 | 7,39 | 7,53 | +2,87% | 7,37 | 7,67 | 7,53 | 7,49 | 7,53 | 369 | 3.905.517 |
| 17/10/2025 | 7,55 | 7,32 | -4,19% | 7,32 | 7,71 | 7,48 | 7,32 | 7,47 | 695 | 7.167.059 |
| 16/10/2025 | 7,87 | 7,64 | -1,29% | 7,61 | 7,92 | 7,73 | 7,64 | 7,71 | 292 | 3.658.508 |
| 15/10/2025 | 7,64 | 7,74 | -1,02% | 7,63 | 7,88 | 7,76 | 7,74 | 7,80 | 308 | 4.632.227 |
| 14/10/2025 | 7,89 | 7,82 | -0,89% | 7,68 | 7,89 | 7,77 | 7,69 | 7,82 | 206 | 2.987.747 |
| 13/10/2025 | 7,96 | 7,89 | +1,54% | 7,70 | 8,00 | 7,81 | 7,80 | 7,89 | 250 | 3.645.381 |
| 10/10/2025 | 8,10 | 7,77 | -3,60% | 7,77 | 8,17 | 7,93 | 7,77 | 7,91 | 288 | 3.957.516 |
| 9/10/2025 | 7,88 | 8,06 | +0,25% | 7,88 | 8,20 | 8,07 | 8,02 | 8,06 | 271 | 3.078.615 |
| 8/10/2025 | 8,04 | 8,04 | -0,86% | 7,81 | 8,17 | 7,99 | 7,99 | 8,04 | 436 | 5.631.129 |
| 7/10/2025 | 8,76 | 8,11 | -7,95% | 7,97 | 8,80 | 8,22 | 8,03 | 8,11 | 706 | 10.865.425 |
| 6/10/2025 | 8,68 | 8,81 | +2,68% | 8,61 | 8,95 | 8,74 | 8,81 | 8,93 | 430 | 7.110.954 |
| 3/10/2025 | 8,70 | 8,58 | -2,17% | 8,43 | 8,77 | 8,58 | 8,58 | 8,76 | 371 | 6.413.707 |
| 2/10/2025 | 9,13 | 8,77 | -3,73% | 8,74 | 9,16 | 8,86 | 8,77 | 8,85 | 343 | 5.538.052 |
| 1/10/2025 | 8,97 | 9,11 | +1,22% | 8,78 | 9,11 | 8,96 | 9,09 | 9,11 | 667 | 7.943.074 |
| 30/9/2025 | 9,18 | 9,00 | +1,12% | 8,91 | 9,45 | 9,11 | 8,97 | 9,05 | 386 | 6.245.348 |
| 29/9/2025 | 9,33 | 8,90 | -4,20% | 8,90 | 9,64 | 9,22 | 8,90 | 9,15 | 593 | 11.726.868 |
| 26/9/2025 | 8,88 | 9,29 | +3,45% | 8,83 | 9,38 | 9,10 | 9,24 | 9,29 | 357 | 6.177.382 |
| 25/9/2025 | 8,93 | 8,98 | 0,00% | 8,90 | 9,24 | 9,03 | 8,92 | 8,98 | 716 | 11.060.043 |
| 24/9/2025 | 8,95 | 8,98 | -1,43% | 8,76 | 9,13 | 8,95 | 8,93 | 8,98 | 341 | 6.861.449 |
| 23/9/2025 | 8,68 | 9,11 | +4,35% | 8,68 | 9,19 | 9,06 | 9,02 | 9,11 | 627 | 14.627.088 |
| 22/9/2025 | 8,94 | 8,73 | -3,00% | 8,45 | 9,00 | 8,61 | 8,73 | 8,78 | 546 | 8.526.198 |
| 19/9/2025 | 8,81 | 9,00 | +0,22% | 8,81 | 9,16 | 9,04 | 9,00 | 9,15 | 470 | 8.406.150 |
| 18/9/2025 | 8,77 | 8,98 | +1,24% | 8,62 | 8,98 | 8,82 | 8,86 | 8,98 | 501 | 5.094.858 |
| 17/9/2025 | 8,63 | 8,87 | +2,66% | 8,49 | 8,98 | 8,80 | 8,78 | 8,87 | 662 | 8.405.064 |
| 16/9/2025 | 8,40 | 8,64 | +2,73% | 8,40 | 8,79 | 8,61 | 8,53 | 8,64 | 423 | 6.338.909 |
| 15/9/2025 | 8,41 | 8,41 | -1,87% | 8,28 | 8,58 | 8,42 | 8,41 | 8,50 | 317 | 5.844.477 |
| 12/9/2025 | 8,40 | 8,57 | +2,76% | 8,40 | 8,60 | 8,50 | 8,55 | 8,57 | 338 | 7.367.096 |
| 11/9/2025 | 8,31 | 8,34 | +1,34% | 8,20 | 8,56 | 8,41 | 8,34 | 8,55 | 486 | 8.274.200 |
| 10/9/2025 | 8,10 | 8,23 | +2,75% | 8,02 | 8,39 | 8,27 | 8,23 | 8,27 | 460 | 7.887.787 |
| 9/9/2025 | 7,78 | 8,01 | +2,69% | 7,78 | 8,15 | 8,04 | 8,01 | 8,05 | 519 | 8.098.100 |
| 8/9/2025 | 8,03 | 7,80 | -2,74% | 7,47 | 8,03 | 7,71 | 7,80 | 7,89 | 680 | 7.802.623 |
| 5/9/2025 | 7,58 | 8,02 | +7,36% | 7,58 | 8,07 | 7,93 | 8,00 | 8,02 | 808 | 10.983.608 |
| 4/9/2025 | 7,30 | 7,47 | +3,03% | 7,16 | 7,59 | 7,38 | 7,47 | 7,53 | 411 | 5.522.382 |
| 3/9/2025 | 7,11 | 7,25 | +2,26% | 7,10 | 7,27 | 7,19 | 7,17 | 7,25 | 289 | 3.349.201 |
| 2/9/2025 | 7,19 | 7,09 | -1,94% | 7,00 | 7,19 | 7,10 | 7,09 | 7,17 | 347 | 4.007.289 |
| 1/9/2025 | 7,12 | 7,23 | +2,26% | 7,05 | 7,26 | 7,19 | 7,16 | 7,23 | 379 | 5.271.125 |
| 29/8/2025 | 7,12 | 7,07 | -1,12% | 7,04 | 7,24 | 7,12 | 7,04 | 7,07 | 262 | 3.983.394 |
| 28/8/2025 | 7,12 | 7,15 | -1,38% | 7,04 | 7,35 | 7,21 | 7,11 | 7,15 | 332 | 5.113.909 |
| 27/8/2025 | 6,97 | 7,25 | +5,07% | 6,88 | 7,25 | 7,08 | 7,12 | 7,25 | 388 | 4.646.671 |
| 26/8/2025 | 7,00 | 6,90 | -1,15% | 6,87 | 7,08 | 6,97 | 6,90 | 7,00 | 222 | 3.175.424 |
| 25/8/2025 | 6,94 | 6,98 | -0,29% | 6,92 | 7,09 | 6,99 | 6,98 | 7,02 | 270 | 3.472.513 |
| 22/8/2025 | 6,66 | 7,00 | +7,03% | 6,61 | 7,01 | 6,88 | 6,90 | 7,00 | 241 | 3.579.821 |
| 21/8/2025 | 6,64 | 6,54 | -3,11% | 6,53 | 6,81 | 6,64 | 6,54 | 6,63 | 222 | 2.763.500 |
| 20/8/2025 | 6,70 | 6,75 | +1,50% | 6,64 | 6,89 | 6,72 | 6,64 | 6,75 | 295 | 4.121.293 |
| 19/8/2025 | 7,07 | 6,65 | -8,02% | 6,62 | 7,07 | 6,79 | 6,65 | 6,77 | 528 | 6.629.095 |
| 18/8/2025 | 7,23 | 7,23 | +0,98% | 7,10 | 7,47 | 7,23 | 7,16 | 7,23 | 368 | 4.692.447 |
| 15/8/2025 | 7,35 | 7,16 | -3,63% | 7,16 | 7,62 | 7,40 | 7,16 | 7,38 | 365 | 4.787.374 |
| 14/8/2025 | 7,28 | 7,43 | +1,92% | 7,19 | 7,57 | 7,39 | 7,43 | 7,53 | 302 | 4.439.853 |
| 13/8/2025 | 7,58 | 7,29 | -0,55% | 7,29 | 7,58 | 7,42 | 7,29 | 7,43 | 300 | 4.968.578 |
| 12/8/2025 | 7,18 | 7,33 | +2,37% | 7,18 | 7,68 | 7,50 | 7,33 | 7,48 | 410 | 5.495.657 |
| 11/8/2025 | 7,36 | 7,16 | -4,79% | 7,11 | 7,60 | 7,34 | 7,16 | 7,24 | 424 | 5.622.210 |
| 8/8/2025 | 7,16 | 7,52 | +10,75% | 6,99 | 7,58 | 7,38 | 7,42 | 7,52 | 797 | 12.084.511 |
| 7/8/2025 | 6,66 | 6,79 | +1,95% | 6,58 | 6,91 | 6,76 | 6,79 | 6,86 | 483 | 5.292.625 |
| 6/8/2025 | 6,29 | 6,66 | +7,77% | 6,26 | 6,69 | 6,50 | 6,52 | 6,66 | 498 | 4.345.643 |
| 5/8/2025 | 6,15 | 6,18 | +0,16% | 6,12 | 6,33 | 6,21 | 6,18 | 6,25 | 246 | 2.592.776 |
| 4/8/2025 | 6,09 | 6,17 | -0,80% | 6,03 | 6,35 | 6,12 | 6,15 | 6,17 | 351 | 3.163.897 |
| 1/8/2025 | 6,19 | 6,22 | -1,27% | 6,14 | 6,56 | 6,29 | 6,17 | 6,22 | 320 | 3.759.127 |
| 31/7/2025 | 6,34 | 6,30 | -1,72% | 6,04 | 6,36 | 6,21 | 6,23 | 6,30 | 310 | 3.746.544 |
| 30/7/2025 | 6,10 | 6,41 | +2,07% | 6,10 | 6,42 | 6,26 | 6,30 | 6,41 | 264 | 4.112.681 |
| 29/7/2025 | 6,12 | 6,28 | +1,62% | 6,11 | 6,33 | 6,24 | 6,17 | 6,28 | 303 | 3.005.872 |
| 28/7/2025 | 6,38 | 6,18 | -4,19% | 6,15 | 6,47 | 6,27 | 6,18 | 6,19 | 248 | 3.565.231 |
| 25/7/2025 | 6,17 | 6,45 | +2,54% | 6,17 | 6,45 | 6,34 | 6,39 | 6,45 | 283 | 3.923.687 |
| 24/7/2025 | 6,24 | 6,29 | +0,64% | 5,98 | 6,29 | 6,14 | 6,18 | 6,29 | 285 | 2.902.636 |
| 23/7/2025 | 6,12 | 6,25 | +1,30% | 5,77 | 6,25 | 5,96 | 6,16 | 6,25 | 642 | 5.307.162 |
| 22/7/2025 | 6,16 | 6,17 | +0,82% | 6,07 | 6,31 | 6,13 | 6,10 | 6,17 | 318 | 2.878.064 |
| 21/7/2025 | 6,26 | 6,12 | -3,77% | 6,03 | 6,51 | 6,17 | 6,10 | 6,12 | 425 | 5.334.532 |
| 18/7/2025 | 6,52 | 6,36 | -3,20% | 6,35 | 6,54 | 6,41 | 6,36 | 6,43 | 317 | 4.812.794 |
| 17/7/2025 | 6,31 | 6,57 | +2,02% | 6,26 | 6,57 | 6,43 | 6,46 | 6,57 | 338 | 3.906.414 |
| 16/7/2025 | 6,30 | 6,44 | +1,42% | 6,21 | 6,44 | 6,31 | 6,37 | 6,44 | 282 | 3.132.459 |
| 15/7/2025 | 6,34 | 6,35 | +0,95% | 6,19 | 6,47 | 6,33 | 6,35 | 6,45 | 358 | 3.446.177 |
| 14/7/2025 | 6,22 | 6,29 | +1,45% | 6,19 | 6,38 | 6,30 | 6,22 | 6,29 | 348 | 4.209.665 |
| 11/7/2025 | 6,81 | 6,20 | -10,14% | 6,18 | 6,90 | 6,33 | 6,20 | 6,25 | 999 | 9.423.410 |
| 10/7/2025 | 6,46 | 6,90 | +7,64% | 6,22 | 6,97 | 6,57 | 6,85 | 6,90 | 631 | 5.983.754 |
| 9/7/2025 | 6,53 | 6,41 | -2,88% | 6,41 | 6,61 | 6,49 | 6,41 | 6,51 | 350 | 4.456.655 |
| 8/7/2025 | 6,66 | 6,60 | -0,90% | 6,51 | 6,81 | 6,62 | 6,57 | 6,60 | 393 | 4.131.585 |
| 7/7/2025 | 6,80 | 6,66 | -3,48% | 6,65 | 6,95 | 6,76 | 6,66 | 6,68 | 670 | 5.570.578 |
| 4/7/2025 | 6,90 | 6,90 | -1,43% | 6,87 | 7,11 | 6,96 | 6,89 | 6,90 | 334 | 4.459.256 |
| 3/7/2025 | 6,66 | 7,00 | +5,26% | 6,66 | 7,02 | 6,89 | 6,99 | 7,00 | 423 | 5.985.492 |
| 2/7/2025 | 6,86 | 6,65 | -3,62% | 6,57 | 7,00 | 6,71 | 6,61 | 6,65 | 768 | 6.668.334 |
| 1/7/2025 | 7,01 | 6,90 | -1,71% | 6,89 | 7,19 | 6,98 | 6,90 | 6,91 | 511 | 7.127.093 |
| 30/6/2025 | 7,13 | 7,02 | -1,68% | 6,88 | 7,24 | 7,07 | 7,02 | 7,10 | 587 | 7.945.410 |
| 27/6/2025 | 7,51 | 7,14 | -4,93% | 7,13 | 7,78 | 7,33 | 7,14 | 7,15 | 843 | 10.334.338 |
| 26/6/2025 | 8,71 | 7,51 | -13,38% | 7,36 | 8,75 | 7,81 | 7,51 | 7,53 | 1.581 | 21.433.006 |
| 25/6/2025 | 8,80 | 8,67 | -1,48% | 8,55 | 8,84 | 8,68 | 8,59 | 8,67 | 333 | 6.328.218 |
| 24/6/2025 | 8,02 | 8,80 | +11,39% | 8,02 | 8,90 | 8,69 | 8,70 | 8,80 | 793 | 12.813.213 |
| 23/6/2025 | 8,15 | 7,90 | -4,36% | 7,86 | 8,25 | 8,04 | 7,90 | 8,10 | 599 | 7.451.799 |
| 20/6/2025 | 8,53 | 8,26 | -3,17% | 8,25 | 8,64 | 8,41 | 8,26 | 8,35 | 510 | 7.885.422 |
| 18/6/2025 | 8,35 | 8,53 | +2,65% | 8,16 | 8,70 | 8,49 | 8,53 | 8,58 | 796 | 11.809.823 |
| 17/6/2025 | 8,10 | 8,31 | +1,47% | 8,02 | 8,45 | 8,26 | 8,26 | 8,31 | 688 | 9.829.347 |
| 16/6/2025 | 7,74 | 8,19 | +3,67% | 7,70 | 8,25 | 8,08 | 8,15 | 8,19 | 910 | 11.464.771 |
| 13/6/2025 | 8,00 | 7,90 | -1,00% | 7,65 | 8,00 | 7,81 | 7,77 | 7,90 | 559 | 7.613.025 |
| 12/6/2025 | 7,31 | 7,98 | +7,26% | 7,31 | 8,00 | 7,76 | 7,83 | 7,98 | 1.269 | 17.036.856 |
| 11/6/2025 | 7,10 | 7,44 | +2,62% | 7,05 | 7,49 | 7,33 | 7,38 | 7,44 | 562 | 8.261.631 |
| 10/6/2025 | 6,83 | 7,25 | +7,25% | 6,78 | 7,26 | 7,05 | 7,14 | 7,25 | 905 | 15.697.300 |
| 9/6/2025 | 6,58 | 6,76 | +3,68% | 6,40 | 6,76 | 6,58 | 6,70 | 6,76 | 548 | 6.153.304 |
| 6/6/2025 | 6,70 | 6,52 | -3,41% | 6,36 | 6,82 | 6,54 | 6,52 | 6,53 | 401 | 4.832.289 |
| 5/6/2025 | 6,85 | 6,75 | -1,46% | 6,71 | 7,02 | 6,88 | 6,75 | 6,85 | 401 | 5.032.058 |
| 4/6/2025 | 6,80 | 6,85 | +1,78% | 6,61 | 6,99 | 6,74 | 6,71 | 6,85 | 284 | 3.613.136 |