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.
MRVE3 - MRV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,40 | 8,12 | -5,80% | 8,10 | 8,46 | 8,23 | 8,11 | 8,12 | 18.055 | 11.510.241.600 |
| 11/3/2026 | 8,64 | 8,62 | -1,03% | 8,50 | 8,78 | 8,61 | 8,62 | 8,63 | 12.498 | 9.055.734.900 |
| 10/3/2026 | 8,71 | 8,71 | +1,63% | 8,49 | 8,90 | 8,73 | 8,70 | 8,72 | 22.264 | 14.874.491.700 |
| 9/3/2026 | 8,99 | 8,57 | -7,85% | 8,44 | 8,99 | 8,65 | 8,56 | 8,57 | 20.782 | 16.252.281.300 |
| 6/3/2026 | 9,22 | 9,30 | -0,43% | 8,99 | 9,36 | 9,24 | 9,30 | 9,32 | 15.935 | 8.601.065.700 |
| 5/3/2026 | 9,64 | 9,34 | -3,71% | 9,26 | 9,72 | 9,43 | 9,33 | 9,37 | 12.182 | 7.020.134.600 |
| 4/3/2026 | 9,74 | 9,70 | +1,78% | 9,61 | 9,95 | 9,73 | 9,70 | 9,71 | 7.660 | 5.288.168.400 |
| 3/3/2026 | 9,57 | 9,53 | -4,80% | 9,26 | 9,73 | 9,48 | 9,53 | 9,54 | 20.767 | 10.569.087.800 |
| 2/3/2026 | 9,99 | 10,01 | -2,25% | 9,78 | 10,09 | 9,95 | 10,00 | 10,01 | 10.211 | 7.458.486.100 |
| 27/2/2026 | 10,35 | 10,24 | -1,82% | 10,14 | 10,37 | 10,24 | 10,24 | 10,25 | 10.392 | 6.146.674.200 |
| 26/2/2026 | 10,32 | 10,43 | +0,87% | 10,28 | 10,53 | 10,42 | 10,43 | 10,45 | 10.183 | 6.709.312.000 |
| 25/2/2026 | 10,41 | 10,34 | -0,10% | 10,12 | 10,41 | 10,28 | 10,32 | 10,35 | 9.460 | 7.414.454.700 |
| 24/2/2026 | 10,28 | 10,35 | +1,47% | 10,23 | 10,44 | 10,35 | 10,34 | 10,35 | 15.669 | 7.591.930.400 |
| 23/2/2026 | 10,32 | 10,20 | -1,35% | 10,08 | 10,37 | 10,16 | 10,18 | 10,20 | 7.233 | 8.291.158.500 |
| 20/2/2026 | 9,97 | 10,34 | +3,09% | 9,73 | 10,34 | 10,12 | 10,30 | 10,34 | 9.422 | 6.851.981.600 |
| 19/2/2026 | 9,89 | 10,03 | +1,93% | 9,80 | 10,08 | 9,99 | 10,02 | 10,03 | 9.429 | 4.952.229.200 |
| 18/2/2026 | 9,70 | 9,84 | +0,51% | 9,70 | 10,04 | 9,88 | 9,84 | 9,85 | 10.333 | 5.083.888.900 |
| 13/2/2026 | 9,70 | 9,79 | -0,61% | 9,49 | 9,86 | 9,71 | 9,78 | 9,79 | 10.019 | 6.809.325.400 |
| 11/2/2026 | 9,55 | 9,85 | +3,90% | 9,54 | 9,97 | 9,79 | 9,85 | 9,87 | 21.314 | 11.085.097.900 |
| 10/2/2026 | 9,03 | 9,48 | +4,18% | 9,00 | 9,56 | 9,43 | 9,48 | 9,49 | 18.552 | 11.300.428.900 |
| 9/2/2026 | 8,99 | 9,10 | +1,79% | 8,80 | 9,12 | 8,94 | 9,07 | 9,10 | 12.552 | 5.330.644.100 |
| 6/2/2026 | 8,76 | 8,94 | +2,29% | 8,62 | 8,97 | 8,79 | 8,93 | 8,94 | 13.545 | 8.384.526.800 |
| 5/2/2026 | 8,18 | 8,74 | +6,85% | 8,15 | 8,79 | 8,64 | 8,73 | 8,75 | 18.678 | 9.819.895.100 |
| 4/2/2026 | 8,36 | 8,18 | -2,73% | 8,06 | 8,45 | 8,19 | 8,17 | 8,19 | 9.389 | 7.411.310.600 |
| 3/2/2026 | 8,45 | 8,41 | +1,57% | 8,37 | 8,61 | 8,48 | 8,41 | 8,42 | 9.774 | 6.456.778.100 |
| 2/2/2026 | 8,10 | 8,28 | +2,60% | 8,08 | 8,38 | 8,27 | 8,28 | 8,29 | 11.651 | 5.211.957.100 |
| 30/1/2026 | 8,04 | 8,07 | -0,12% | 8,00 | 8,17 | 8,09 | 8,07 | 8,08 | 11.090 | 5.982.329.700 |
| 29/1/2026 | 8,43 | 8,08 | -2,30% | 7,88 | 8,43 | 8,07 | 8,07 | 8,09 | 12.291 | 10.363.808.400 |
| 28/1/2026 | 8,43 | 8,27 | -0,72% | 8,18 | 8,55 | 8,31 | 8,26 | 8,28 | 15.510 | 8.735.223.600 |
| 27/1/2026 | 8,21 | 8,33 | +2,84% | 8,21 | 8,46 | 8,33 | 8,32 | 8,34 | 16.226 | 8.126.886.100 |
| 26/1/2026 | 7,94 | 8,10 | +2,02% | 7,77 | 8,15 | 7,94 | 8,08 | 8,11 | 13.004 | 6.755.772.200 |
| 23/1/2026 | 7,85 | 7,94 | +2,19% | 7,81 | 8,00 | 7,91 | 7,94 | 7,95 | 15.209 | 8.358.430.100 |
| 22/1/2026 | 7,67 | 7,77 | +2,10% | 7,65 | 8,06 | 7,85 | 7,76 | 7,78 | 16.731 | 6.168.140.600 |
| 21/1/2026 | 7,49 | 7,61 | +3,12% | 7,46 | 7,65 | 7,56 | 7,60 | 7,62 | 9.724 | 4.374.826.500 |
| 20/1/2026 | 7,30 | 7,38 | +0,14% | 7,21 | 7,49 | 7,39 | 7,37 | 7,39 | 7.720 | 4.048.747.300 |
| 19/1/2026 | 7,47 | 7,37 | -1,47% | 7,26 | 7,47 | 7,35 | 7,36 | 7,37 | 7.513 | 5.752.397.800 |
| 16/1/2026 | 7,77 | 7,48 | -3,86% | 7,35 | 7,82 | 7,49 | 7,47 | 7,48 | 11.250 | 7.693.016.700 |
| 15/1/2026 | 7,62 | 7,78 | +2,10% | 7,60 | 7,85 | 7,75 | 7,73 | 7,78 | 12.562 | 7.352.710.500 |
| 14/1/2026 | 8,25 | 7,62 | -5,34% | 7,41 | 8,56 | 7,82 | 7,61 | 7,63 | 28.663 | 26.644.594.800 |
| 13/1/2026 | 7,92 | 8,05 | +0,88% | 7,86 | 8,20 | 8,03 | 8,04 | 8,05 | 16.256 | 13.321.859.600 |
| 12/1/2026 | 8,16 | 7,98 | -2,33% | 7,95 | 8,18 | 8,00 | 7,97 | 8,00 | 7.895 | 5.034.631.400 |
| 9/1/2026 | 8,14 | 8,17 | +0,99% | 8,05 | 8,34 | 8,22 | 8,17 | 8,18 | 5.816 | 3.325.364.300 |
| 8/1/2026 | 8,04 | 8,09 | +1,00% | 7,96 | 8,16 | 8,09 | 8,09 | 8,10 | 11.443 | 4.011.248.500 |
| 7/1/2026 | 8,36 | 8,01 | -4,76% | 7,96 | 8,41 | 8,10 | 8,01 | 8,02 | 12.166 | 5.297.966.500 |
| 6/1/2026 | 8,26 | 8,41 | +2,69% | 8,21 | 8,48 | 8,35 | 8,40 | 8,41 | 8.887 | 5.261.695.400 |
| 5/1/2026 | 7,72 | 8,19 | +6,09% | 7,66 | 8,27 | 8,10 | 8,19 | 8,20 | 8.719 | 6.172.513.200 |
| 2/1/2026 | 7,84 | 7,72 | -0,90% | 7,63 | 7,85 | 7,71 | 7,71 | 7,74 | 10.047 | 3.781.229.300 |
| 30/12/2025 | 7,78 | 7,79 | +1,30% | 7,72 | 7,86 | 7,78 | 7,79 | 7,80 | 7.377 | 4.045.796.100 |
| 29/12/2025 | 7,69 | 7,69 | 0,00% | 7,63 | 7,75 | 7,69 | 7,69 | 7,70 | 7.273 | 3.329.535.900 |
| 26/12/2025 | 7,73 | 7,69 | -0,65% | 7,60 | 7,73 | 7,66 | 7,69 | 7,70 | 9.012 | 3.573.618.800 |
| 23/12/2025 | 7,64 | 7,74 | +1,71% | 7,60 | 7,75 | 7,69 | 7,71 | 7,75 | 9.841 | 4.466.915.900 |
| 22/12/2025 | 7,81 | 7,61 | -2,56% | 7,59 | 7,81 | 7,64 | 7,61 | 7,62 | 8.177 | 4.213.115.400 |
| 19/12/2025 | 7,90 | 7,81 | -1,14% | 7,77 | 7,98 | 7,85 | 7,80 | 7,81 | 7.344 | 4.329.649.500 |
| 18/12/2025 | 8,00 | 7,90 | -1,74% | 7,88 | 8,13 | 8,00 | 7,89 | 7,90 | 17.166 | 7.099.259.100 |
| 17/12/2025 | 8,16 | 8,04 | +0,37% | 7,91 | 8,28 | 8,06 | 8,03 | 8,04 | 14.794 | 8.267.957.600 |
| 16/12/2025 | 8,24 | 8,01 | -3,96% | 7,96 | 8,24 | 8,04 | 8,01 | 8,02 | 11.822 | 5.157.033.200 |
| 15/12/2025 | 8,40 | 8,34 | +0,48% | 8,27 | 8,46 | 8,37 | 8,34 | 8,37 | 9.737 | 4.687.747.300 |
| 12/12/2025 | 8,22 | 8,30 | +0,97% | 8,05 | 8,43 | 8,26 | 8,30 | 8,32 | 14.932 | 7.385.295.100 |
| 11/12/2025 | 8,39 | 8,22 | -1,56% | 8,22 | 8,55 | 8,38 | 8,22 | 8,26 | 11.700 | 6.535.039.400 |
| 10/12/2025 | 8,30 | 8,35 | +0,60% | 8,24 | 8,39 | 8,31 | 8,33 | 8,35 | 5.743 | 2.970.426.700 |
| 9/12/2025 | 8,26 | 8,30 | -0,48% | 8,00 | 8,41 | 8,22 | 8,29 | 8,31 | 8.585 | 5.896.349.200 |
| 8/12/2025 | 8,55 | 8,34 | -1,53% | 8,24 | 8,63 | 8,39 | 8,33 | 8,34 | 15.097 | 6.977.080.200 |
| 5/12/2025 | 9,23 | 8,47 | -8,23% | 8,38 | 9,40 | 8,67 | 8,46 | 8,48 | 20.043 | 13.755.529.100 |
| 4/12/2025 | 9,41 | 9,23 | -0,86% | 9,08 | 9,50 | 9,25 | 9,20 | 9,25 | 15.325 | 10.812.775.200 |
| 3/12/2025 | 9,42 | 9,31 | -0,53% | 9,23 | 9,50 | 9,33 | 9,30 | 9,34 | 11.053 | 6.172.694.400 |
| 2/12/2025 | 9,34 | 9,36 | +0,97% | 9,27 | 9,44 | 9,36 | 9,36 | 9,39 | 8.166 | 4.039.473.300 |
| 1/12/2025 | 9,29 | 9,27 | -0,32% | 9,13 | 9,43 | 9,31 | 9,27 | 9,28 | 7.213 | 5.089.982.900 |
| 28/11/2025 | 9,01 | 9,30 | +3,33% | 8,95 | 9,38 | 9,26 | 9,26 | 9,30 | 8.535 | 6.301.516.800 |
| 27/11/2025 | 8,89 | 9,00 | +1,24% | 8,78 | 9,04 | 8,94 | 8,97 | 9,00 | 7.198 | 5.399.736.500 |
| 26/11/2025 | 8,95 | 8,89 | -0,11% | 8,70 | 8,99 | 8,84 | 8,89 | 8,90 | 8.379 | 7.195.594.400 |
| 25/11/2025 | 8,70 | 8,90 | +2,18% | 8,70 | 9,01 | 8,91 | 8,89 | 8,90 | 11.366 | 6.475.206.800 |
| 24/11/2025 | 8,40 | 8,71 | +3,94% | 8,35 | 8,80 | 8,65 | 8,70 | 8,72 | 7.023 | 5.286.594.800 |
| 21/11/2025 | 8,21 | 8,38 | +1,58% | 8,18 | 8,44 | 8,33 | 8,38 | 8,41 | 10.560 | 4.455.081.900 |
| 19/11/2025 | 8,31 | 8,25 | -1,43% | 8,20 | 8,47 | 8,30 | 8,24 | 8,27 | 16.223 | 5.966.743.300 |
| 18/11/2025 | 8,45 | 8,37 | -1,99% | 8,32 | 8,54 | 8,42 | 8,35 | 8,38 | 10.881 | 5.700.785.600 |
| 17/11/2025 | 8,41 | 8,54 | +1,43% | 8,35 | 8,59 | 8,46 | 8,51 | 8,54 | 14.624 | 6.860.953.900 |
| 14/11/2025 | 8,58 | 8,42 | -1,64% | 8,42 | 8,92 | 8,66 | 8,42 | 8,44 | 14.405 | 11.939.755.500 |
| 13/11/2025 | 8,25 | 8,56 | +5,16% | 8,10 | 8,83 | 8,52 | 8,56 | 8,58 | 23.284 | 14.682.253.100 |
| 12/11/2025 | 8,05 | 8,14 | +0,99% | 8,04 | 8,25 | 8,17 | 8,13 | 8,14 | 13.021 | 7.645.173.000 |
| 11/11/2025 | 7,82 | 8,06 | +5,22% | 7,82 | 8,15 | 8,02 | 8,06 | 8,07 | 15.854 | 9.136.630.100 |
| 10/11/2025 | 7,76 | 7,66 | -0,39% | 7,65 | 7,79 | 7,70 | 7,65 | 7,67 | 5.662 | 2.543.926.700 |
| 7/11/2025 | 7,61 | 7,69 | +0,79% | 7,58 | 7,78 | 7,67 | 7,67 | 7,70 | 7.253 | 3.643.186.300 |
| 6/11/2025 | 7,74 | 7,63 | -1,68% | 7,56 | 7,82 | 7,64 | 7,62 | 7,64 | 9.982 | 4.444.170.200 |
| 5/11/2025 | 7,63 | 7,76 | +1,84% | 7,58 | 7,82 | 7,75 | 7,76 | 7,77 | 9.884 | 4.442.359.000 |
| 4/11/2025 | 7,56 | 7,62 | +0,40% | 7,53 | 7,65 | 7,58 | 7,62 | 7,63 | 6.581 | 2.406.271.900 |
| 3/11/2025 | 7,59 | 7,59 | +0,40% | 7,49 | 7,63 | 7,56 | 7,58 | 7,61 | 5.570 | 3.359.568.700 |
| 31/10/2025 | 7,46 | 7,56 | +2,02% | 7,43 | 7,73 | 7,55 | 7,56 | 7,57 | 11.548 | 9.015.054.300 |
| 30/10/2025 | 7,06 | 7,41 | +4,22% | 7,01 | 7,44 | 7,33 | 7,41 | 7,42 | 9.989 | 8.917.159.700 |
| 29/10/2025 | 7,06 | 7,11 | +1,14% | 7,00 | 7,14 | 7,08 | 7,10 | 7,12 | 8.238 | 3.905.619.600 |
| 28/10/2025 | 7,26 | 7,03 | -2,90% | 6,96 | 7,27 | 7,07 | 7,02 | 7,04 | 6.810 | 5.367.896.400 |
| 27/10/2025 | 7,21 | 7,24 | +1,69% | 7,11 | 7,34 | 7,20 | 7,23 | 7,24 | 5.765 | 3.763.618.900 |
| 24/10/2025 | 7,09 | 7,12 | +1,42% | 7,00 | 7,18 | 7,10 | 7,12 | 7,14 | 7.254 | 3.503.644.900 |
| 23/10/2025 | 6,90 | 7,02 | +2,18% | 6,86 | 7,12 | 6,98 | 7,02 | 7,05 | 8.079 | 4.988.037.600 |
| 22/10/2025 | 6,70 | 6,87 | +3,46% | 6,63 | 6,93 | 6,81 | 6,86 | 6,89 | 11.836 | 6.030.221.500 |
| 21/10/2025 | 6,52 | 6,64 | +1,37% | 6,46 | 6,70 | 6,62 | 6,64 | 6,65 | 6.699 | 3.570.194.800 |
| 20/10/2025 | 6,49 | 6,55 | +1,55% | 6,38 | 6,70 | 6,56 | 6,55 | 6,56 | 13.773 | 6.328.571.500 |
| 17/10/2025 | 6,37 | 6,45 | +0,62% | 6,33 | 6,46 | 6,40 | 6,42 | 6,46 | 6.621 | 3.888.320.000 |
| 16/10/2025 | 6,50 | 6,41 | -1,99% | 6,36 | 6,54 | 6,44 | 6,41 | 6,43 | 12.516 | 5.356.282.500 |
| 15/10/2025 | 6,21 | 6,54 | +4,81% | 6,19 | 6,55 | 6,45 | 6,52 | 6,54 | 12.161 | 7.153.821.000 |
| 14/10/2025 | 6,17 | 6,24 | +0,32% | 6,11 | 6,26 | 6,20 | 6,24 | 6,25 | 7.724 | 3.461.235.500 |
| 13/10/2025 | 6,33 | 6,22 | -0,64% | 6,21 | 6,37 | 6,26 | 6,22 | 6,23 | 5.797 | 3.245.638.100 |
| 10/10/2025 | 6,26 | 6,26 | +0,16% | 6,11 | 6,29 | 6,21 | 6,26 | 6,27 | 10.375 | 7.180.542.900 |
| 9/10/2025 | 6,38 | 6,25 | -1,57% | 6,22 | 6,40 | 6,28 | 6,24 | 6,25 | 10.293 | 6.254.912.900 |
| 8/10/2025 | 6,39 | 6,35 | +0,63% | 6,20 | 6,46 | 6,29 | 6,35 | 6,36 | 11.118 | 6.000.526.500 |
| 7/10/2025 | 6,99 | 6,31 | -12,12% | 6,24 | 6,99 | 6,44 | 6,30 | 6,31 | 24.402 | 15.631.691.100 |
| 6/10/2025 | 7,26 | 7,18 | -1,10% | 7,09 | 7,33 | 7,16 | 7,17 | 7,18 | 5.339 | 3.398.341.600 |
| 3/10/2025 | 7,17 | 7,26 | +0,69% | 7,06 | 7,32 | 7,21 | 7,25 | 7,29 | 8.073 | 4.221.508.300 |
| 2/10/2025 | 7,38 | 7,21 | -2,57% | 7,12 | 7,41 | 7,20 | 7,18 | 7,22 | 9.855 | 5.361.612.900 |
| 1/10/2025 | 7,47 | 7,40 | -0,67% | 7,29 | 7,49 | 7,38 | 7,39 | 7,40 | 9.989 | 3.856.482.100 |
| 30/9/2025 | 7,36 | 7,45 | +3,19% | 7,32 | 7,51 | 7,43 | 7,45 | 7,47 | 28.196 | 11.523.823.900 |
| 29/9/2025 | 7,41 | 7,22 | -1,23% | 7,11 | 7,50 | 7,22 | 7,21 | 7,23 | 11.695 | 10.489.790.700 |
| 26/9/2025 | 7,49 | 7,31 | -2,01% | 7,26 | 7,51 | 7,33 | 7,30 | 7,32 | 13.630 | 7.676.467.200 |
| 25/9/2025 | 7,87 | 7,46 | -5,33% | 7,44 | 7,87 | 7,57 | 7,45 | 7,46 | 18.785 | 9.647.547.200 |
| 24/9/2025 | 7,91 | 7,88 | +0,38% | 7,82 | 7,96 | 7,86 | 7,88 | 7,89 | 8.937 | 4.694.201.500 |
| 23/9/2025 | 7,80 | 7,85 | +0,51% | 7,76 | 7,90 | 7,83 | 7,82 | 7,86 | 6.432 | 3.509.644.800 |
| 22/9/2025 | 7,83 | 7,81 | -1,14% | 7,68 | 7,92 | 7,80 | 7,80 | 7,81 | 8.492 | 7.303.344.400 |
| 19/9/2025 | 7,76 | 7,90 | +2,20% | 7,68 | 7,90 | 7,82 | 7,87 | 7,90 | 4.933 | 4.176.819.100 |
| 18/9/2025 | 7,79 | 7,73 | -1,02% | 7,71 | 7,84 | 7,76 | 7,72 | 7,74 | 7.772 | 3.266.889.700 |
| 17/9/2025 | 7,60 | 7,81 | +2,76% | 7,59 | 7,98 | 7,84 | 7,80 | 7,83 | 11.892 | 6.833.385.800 |
| 16/9/2025 | 7,64 | 7,60 | +0,26% | 7,59 | 7,73 | 7,65 | 7,59 | 7,60 | 8.304 | 4.537.513.400 |
| 15/9/2025 | 7,60 | 7,58 | +0,26% | 7,46 | 7,68 | 7,60 | 7,57 | 7,60 | 7.364 | 4.297.347.900 |
| 12/9/2025 | 7,65 | 7,56 | -2,07% | 7,50 | 7,70 | 7,57 | 7,56 | 7,57 | 10.447 | 7.366.175.200 |
| 11/9/2025 | 7,75 | 7,72 | +0,52% | 7,65 | 7,86 | 7,75 | 7,68 | 7,72 | 13.814 | 7.272.861.900 |
| 10/9/2025 | 8,10 | 7,68 | -4,83% | 7,67 | 8,13 | 7,80 | 7,67 | 7,69 | 14.917 | 10.873.806.600 |
| 9/9/2025 | 8,17 | 8,07 | -0,74% | 8,02 | 8,17 | 8,07 | 8,06 | 8,07 | 7.348 | 4.191.290.500 |
| 8/9/2025 | 8,13 | 8,13 | +0,25% | 8,01 | 8,18 | 8,11 | 8,13 | 8,15 | 7.246 | 4.333.902.300 |
| 5/9/2025 | 7,95 | 8,11 | +2,79% | 7,94 | 8,30 | 8,12 | 8,11 | 8,12 | 16.056 | 10.331.964.500 |
| 4/9/2025 | 7,78 | 7,89 | +1,54% | 7,73 | 7,94 | 7,85 | 7,89 | 7,90 | 8.244 | 4.347.574.400 |
| 3/9/2025 | 7,80 | 7,77 | +0,13% | 7,72 | 7,94 | 7,79 | 7,75 | 7,77 | 8.166 | 4.982.105.400 |
| 2/9/2025 | 7,51 | 7,76 | +2,11% | 7,48 | 7,87 | 7,74 | 7,75 | 7,78 | 10.867 | 6.692.195.100 |
| 1/9/2025 | 7,57 | 7,60 | +0,13% | 7,45 | 7,73 | 7,58 | 7,60 | 7,61 | 6.080 | 2.678.426.600 |
| 29/8/2025 | 7,62 | 7,59 | -0,26% | 7,51 | 7,69 | 7,60 | 7,58 | 7,59 | 9.752 | 4.612.572.800 |
| 28/8/2025 | 7,47 | 7,61 | +2,15% | 7,46 | 7,79 | 7,63 | 7,60 | 7,63 | 11.975 | 12.374.414.800 |
| 27/8/2025 | 7,33 | 7,45 | +1,64% | 7,28 | 7,52 | 7,39 | 7,44 | 7,45 | 15.046 | 6.517.122.400 |
| 26/8/2025 | 7,57 | 7,33 | -3,43% | 7,22 | 7,65 | 7,35 | 7,32 | 7,34 | 10.798 | 7.371.772.900 |
| 25/8/2025 | 7,59 | 7,59 | +1,20% | 7,47 | 7,64 | 7,56 | 7,59 | 7,60 | 9.675 | 4.919.628.100 |
| 22/8/2025 | 7,08 | 7,50 | +6,69% | 7,06 | 7,57 | 7,41 | 7,49 | 7,50 | 15.693 | 8.628.669.600 |
| 21/8/2025 | 7,07 | 7,03 | -1,13% | 7,01 | 7,20 | 7,06 | 7,03 | 7,04 | 11.598 | 4.664.887.300 |
| 20/8/2025 | 7,24 | 7,11 | -1,80% | 7,09 | 7,30 | 7,14 | 7,10 | 7,11 | 10.359 | 5.566.531.700 |
| 19/8/2025 | 7,34 | 7,24 | -2,29% | 7,13 | 7,35 | 7,22 | 7,23 | 7,25 | 18.734 | 9.118.859.400 |
| 18/8/2025 | 7,13 | 7,41 | +3,49% | 7,13 | 7,43 | 7,35 | 7,41 | 7,42 | 18.083 | 8.403.910.300 |
| 15/8/2025 | 7,20 | 7,16 | -0,14% | 7,11 | 7,30 | 7,19 | 7,15 | 7,16 | 15.073 | 7.861.446.400 |
| 14/8/2025 | 6,89 | 7,17 | +3,61% | 6,75 | 7,27 | 7,10 | 7,17 | 7,22 | 15.859 | 12.181.806.400 |
| 13/8/2025 | 6,25 | 6,92 | +6,63% | 6,18 | 7,18 | 6,85 | 6,92 | 6,93 | 35.381 | 27.110.381.800 |
| 12/8/2025 | 6,65 | 6,49 | +0,15% | 6,44 | 6,73 | 6,58 | 6,48 | 6,49 | 10.995 | 6.767.820.600 |
| 11/8/2025 | 6,47 | 6,48 | -0,15% | 6,39 | 6,53 | 6,45 | 6,45 | 6,48 | 6.415 | 2.647.116.300 |
| 8/8/2025 | 6,54 | 6,49 | -0,76% | 6,40 | 6,65 | 6,50 | 6,48 | 6,49 | 8.417 | 5.556.108.300 |
| 7/8/2025 | 6,37 | 6,54 | +2,67% | 6,35 | 6,57 | 6,49 | 6,52 | 6,54 | 15.128 | 7.144.735.600 |
| 6/8/2025 | 6,00 | 6,37 | +7,24% | 5,94 | 6,44 | 6,25 | 6,37 | 6,40 | 14.048 | 8.665.763.400 |
| 5/8/2025 | 5,95 | 5,94 | -0,17% | 5,88 | 6,02 | 5,96 | 5,94 | 5,95 | 5.427 | 3.392.024.800 |
| 4/8/2025 | 6,10 | 5,95 | -0,67% | 5,89 | 6,10 | 5,96 | 5,94 | 5,95 | 5.495 | 2.570.068.800 |
| 1/8/2025 | 6,03 | 5,99 | +0,67% | 5,97 | 6,17 | 6,04 | 5,98 | 5,99 | 11.667 | 5.823.509.400 |
| 31/7/2025 | 6,00 | 5,95 | -1,65% | 5,87 | 6,10 | 5,95 | 5,94 | 5,95 | 7.468 | 5.403.084.400 |
| 30/7/2025 | 5,99 | 6,05 | +0,50% | 5,94 | 6,16 | 6,01 | 6,04 | 6,05 | 8.075 | 4.007.986.200 |
| 29/7/2025 | 5,97 | 6,02 | +1,18% | 5,89 | 6,07 | 5,98 | 6,02 | 6,03 | 8.205 | 3.671.566.900 |
| 28/7/2025 | 6,10 | 5,95 | -2,46% | 5,84 | 6,18 | 5,97 | 5,94 | 5,95 | 6.806 | 4.733.547.200 |
| 25/7/2025 | 6,10 | 6,10 | +0,33% | 6,00 | 6,14 | 6,06 | 6,08 | 6,10 | 5.616 | 3.430.622.300 |
| 24/7/2025 | 6,18 | 6,08 | -2,09% | 6,03 | 6,20 | 6,10 | 6,08 | 6,09 | 9.359 | 4.117.506.700 |
| 23/7/2025 | 5,97 | 6,21 | +4,19% | 5,96 | 6,33 | 6,23 | 6,21 | 6,23 | 13.955 | 10.204.587.900 |
| 22/7/2025 | 5,88 | 5,96 | +1,19% | 5,88 | 6,13 | 6,00 | 5,96 | 5,97 | 13.660 | 5.595.724.900 |
| 21/7/2025 | 5,94 | 5,89 | -1,01% | 5,85 | 6,05 | 5,92 | 5,89 | 5,90 | 8.221 | 5.742.564.900 |
| 18/7/2025 | 5,98 | 5,95 | -1,16% | 5,88 | 6,05 | 5,96 | 5,93 | 5,95 | 11.330 | 6.278.635.900 |
| 17/7/2025 | 5,94 | 6,02 | +1,35% | 5,89 | 6,02 | 5,97 | 6,00 | 6,02 | 9.898 | 4.627.774.400 |
| 16/7/2025 | 6,09 | 5,94 | -2,46% | 5,89 | 6,15 | 5,95 | 5,93 | 5,95 | 13.964 | 7.648.836.200 |
| 15/7/2025 | 6,21 | 6,09 | -2,87% | 5,77 | 6,26 | 5,98 | 6,08 | 6,09 | 28.236 | 22.318.380.000 |
| 14/7/2025 | 6,12 | 6,27 | +2,96% | 5,87 | 6,27 | 6,07 | 6,27 | 6,28 | 10.491 | 6.997.363.700 |
| 11/7/2025 | 5,89 | 6,09 | +3,05% | 5,89 | 6,23 | 6,13 | 6,08 | 6,10 | 12.710 | 10.248.656.300 |
| 10/7/2025 | 5,84 | 5,91 | -1,50% | 5,76 | 5,96 | 5,86 | 5,90 | 5,91 | 11.822 | 4.372.645.100 |
| 9/7/2025 | 6,13 | 6,00 | -1,80% | 5,96 | 6,15 | 6,03 | 5,98 | 6,00 | 7.213 | 2.696.190.200 |
| 8/7/2025 | 6,15 | 6,11 | -0,49% | 6,06 | 6,21 | 6,11 | 6,11 | 6,12 | 5.775 | 2.387.302.100 |
| 7/7/2025 | 6,27 | 6,14 | -2,38% | 6,09 | 6,30 | 6,17 | 6,13 | 6,15 | 11.633 | 3.643.163.900 |
| 4/7/2025 | 6,16 | 6,29 | +2,11% | 6,11 | 6,31 | 6,21 | 6,29 | 6,30 | 5.716 | 2.296.597.300 |
| 3/7/2025 | 6,26 | 6,16 | -1,44% | 6,16 | 6,33 | 6,22 | 6,16 | 6,17 | 7.935 | 3.434.989.000 |
| 2/7/2025 | 6,44 | 6,25 | -2,50% | 6,19 | 6,47 | 6,27 | 6,25 | 6,26 | 20.017 | 5.336.443.300 |
| 1/7/2025 | 6,38 | 6,41 | +0,63% | 6,31 | 6,60 | 6,44 | 6,39 | 6,41 | 18.846 | 7.741.843.000 |
| 30/6/2025 | 5,90 | 6,37 | +7,60% | 5,87 | 6,37 | 6,21 | 6,35 | 6,37 | 15.043 | 9.396.576.400 |
| 27/6/2025 | 5,99 | 5,92 | -1,33% | 5,84 | 6,06 | 5,90 | 5,92 | 5,93 | 12.014 | 6.183.384.700 |
| 26/6/2025 | 5,90 | 6,00 | +3,63% | 5,85 | 6,13 | 6,03 | 6,00 | 6,01 | 16.126 | 7.860.819.300 |
| 25/6/2025 | 5,95 | 5,79 | -2,69% | 5,79 | 5,98 | 5,84 | 5,78 | 5,79 | 8.672 | 2.657.995.600 |
| 24/6/2025 | 5,87 | 5,95 | +2,06% | 5,86 | 6,10 | 5,97 | 5,95 | 5,96 | 14.633 | 5.721.719.000 |
| 23/6/2025 | 5,90 | 5,83 | -0,51% | 5,67 | 5,90 | 5,79 | 5,82 | 5,84 | 11.572 | 4.714.942.800 |
| 20/6/2025 | 5,82 | 5,86 | -0,68% | 5,73 | 5,86 | 5,81 | 5,85 | 5,86 | 8.559 | 3.934.683.300 |
| 18/6/2025 | 5,97 | 5,90 | -1,17% | 5,88 | 6,07 | 5,93 | 5,90 | 5,91 | 12.119 | 4.909.299.500 |
| 17/6/2025 | 5,91 | 5,97 | +1,02% | 5,90 | 6,13 | 6,00 | 5,96 | 5,97 | 15.894 | 7.167.564.300 |
| 16/6/2025 | 5,92 | 5,91 | +2,60% | 5,81 | 6,02 | 5,93 | 5,91 | 5,92 | 13.252 | 6.324.041.100 |
| 13/6/2025 | 5,90 | 5,76 | -2,37% | 5,76 | 5,95 | 5,84 | 5,76 | 5,78 | 10.399 | 6.200.171.100 |
| 12/6/2025 | 6,17 | 5,90 | -4,68% | 5,90 | 6,18 | 5,97 | 5,90 | 5,93 | 10.966 | 8.306.686.700 |
| 11/6/2025 | 6,02 | 6,19 | +2,48% | 5,97 | 6,37 | 6,25 | 6,19 | 6,20 | 16.390 | 10.412.142.500 |
| 10/6/2025 | 6,15 | 6,04 | +0,17% | 6,03 | 6,27 | 6,12 | 6,04 | 6,09 | 14.204 | 6.115.574.600 |
| 9/6/2025 | 5,90 | 6,03 | +1,86% | 5,69 | 6,08 | 5,96 | 6,03 | 6,04 | 12.205 | 9.619.566.000 |
| 6/6/2025 | 5,87 | 5,92 | +0,34% | 5,71 | 5,99 | 5,85 | 5,91 | 5,92 | 9.824 | 6.122.568.300 |
| 5/6/2025 | 5,92 | 5,90 | -0,34% | 5,86 | 6,35 | 6,11 | 5,90 | 5,92 | 24.764 | 16.333.981.100 |
| 4/6/2025 | 5,59 | 5,92 | +6,86% | 5,58 | 6,07 | 5,95 | 5,92 | 5,94 | 22.665 | 15.405.385.200 |
| 3/6/2025 | 5,33 | 5,54 | +3,17% | 5,33 | 5,57 | 5,49 | 5,54 | 5,55 | 11.403 | 5.287.078.400 |
| 2/6/2025 | 5,35 | 5,37 | +1,51% | 5,28 | 5,44 | 5,35 | 5,37 | 5,38 | 5.782 | 2.899.551.200 |
| 30/5/2025 | 5,28 | 5,29 | 0,00% | 5,23 | 5,38 | 5,29 | 5,29 | 5,30 | 9.674 | 3.878.341.900 |
| 29/5/2025 | 5,27 | 5,29 | -0,19% | 5,18 | 5,38 | 5,27 | 5,28 | 5,30 | 12.692 | 4.583.802.300 |
| 28/5/2025 | 5,33 | 5,30 | -1,12% | 5,22 | 5,35 | 5,27 | 5,29 | 5,30 | 7.323 | 2.928.704.700 |
| 27/5/2025 | 5,28 | 5,36 | +4,08% | 5,24 | 5,46 | 5,36 | 5,35 | 5,37 | 14.389 | 7.748.425.900 |
| 26/5/2025 | 5,13 | 5,15 | +1,58% | 5,04 | 5,15 | 5,10 | 5,12 | 5,16 | 5.536 | 2.807.195.400 |
| 23/5/2025 | 4,99 | 5,07 | +0,40% | 4,86 | 5,12 | 5,02 | 5,06 | 5,08 | 12.467 | 5.929.946.600 |
| 22/5/2025 | 5,10 | 5,05 | -0,98% | 5,01 | 5,19 | 5,07 | 5,04 | 5,05 | 9.824 | 5.365.064.900 |
| 21/5/2025 | 5,41 | 5,10 | -5,56% | 5,08 | 5,41 | 5,19 | 5,10 | 5,11 | 9.396 | 5.805.085.800 |
| 20/5/2025 | 5,51 | 5,40 | -1,82% | 5,38 | 5,52 | 5,43 | 5,40 | 5,41 | 9.363 | 3.996.593.700 |
| 19/5/2025 | 5,54 | 5,50 | -1,79% | 5,45 | 5,56 | 5,50 | 5,49 | 5,50 | 9.053 | 3.784.708.700 |
| 16/5/2025 | 5,44 | 5,60 | +2,00% | 5,41 | 5,61 | 5,51 | 5,59 | 5,60 | 11.987 | 4.941.912.300 |
| 15/5/2025 | 5,49 | 5,49 | +0,55% | 5,35 | 5,58 | 5,45 | 5,48 | 5,49 | 11.561 | 5.608.916.000 |
| 14/5/2025 | 5,50 | 5,46 | -0,91% | 5,39 | 5,68 | 5,49 | 5,45 | 5,47 | 15.614 | 5.321.160.200 |
| 13/5/2025 | 5,32 | 5,51 | +3,77% | 5,32 | 5,60 | 5,51 | 5,51 | 5,52 | 13.332 | 5.740.693.100 |
| 12/5/2025 | 5,60 | 5,31 | -2,75% | 5,26 | 5,61 | 5,38 | 5,31 | 5,32 | 13.221 | 6.946.844.400 |
| 9/5/2025 | 5,75 | 5,46 | -11,22% | 5,42 | 6,00 | 5,58 | 5,45 | 5,46 | 31.316 | 20.840.259.500 |
| 8/5/2025 | 5,90 | 6,15 | +6,77% | 5,86 | 6,27 | 6,15 | 6,14 | 6,15 | 14.827 | 9.783.575.400 |
| 7/5/2025 | 5,84 | 5,76 | -0,86% | 5,64 | 5,87 | 5,70 | 5,75 | 5,77 | 15.444 | 6.268.274.600 |
| 6/5/2025 | 5,90 | 5,81 | -0,51% | 5,74 | 5,93 | 5,80 | 5,81 | 5,82 | 17.407 | 4.731.581.900 |
| 5/5/2025 | 5,91 | 5,84 | -0,68% | 5,73 | 5,94 | 5,80 | 5,81 | 5,85 | 9.469 | 3.810.236.700 |
| 2/5/2025 | 5,94 | 5,88 | +0,86% | 5,77 | 5,94 | 5,83 | 5,88 | 5,89 | 7.826 | 3.157.037.200 |
| 29/4/2025 | 6,02 | 5,83 | -3,80% | 5,82 | 6,19 | 5,97 | 5,82 | 5,83 | 14.565 | 8.061.044.000 |
| 28/4/2025 | 6,14 | 6,06 | -0,82% | 6,03 | 6,25 | 6,10 | 6,06 | 6,07 | 11.322 | 6.292.589.300 |
| 25/4/2025 | 6,23 | 6,11 | -1,45% | 6,01 | 6,26 | 6,12 | 6,09 | 6,11 | 10.632 | 6.503.397.800 |
| 24/4/2025 | 5,95 | 6,20 | +3,16% | 5,94 | 6,27 | 6,17 | 6,19 | 6,21 | 13.978 | 8.919.935.100 |
| 23/4/2025 | 6,10 | 6,01 | -0,33% | 5,96 | 6,33 | 6,12 | 6,01 | 6,02 | 14.412 | 12.727.968.100 |
| 22/4/2025 | 5,57 | 6,03 | +8,26% | 5,54 | 6,15 | 5,93 | 6,02 | 6,03 | 18.754 | 14.521.707.000 |
| 17/4/2025 | 5,17 | 5,57 | +8,79% | 5,08 | 5,67 | 5,45 | 5,57 | 5,58 | 19.629 | 12.339.691.300 |
| 16/4/2025 | 4,85 | 5,12 | +3,02% | 4,79 | 5,18 | 5,06 | 5,10 | 5,12 | 15.373 | 7.645.993.300 |
| 15/4/2025 | 4,99 | 4,97 | -0,80% | 4,94 | 5,08 | 4,99 | 4,97 | 4,98 | 6.558 | 3.559.808.800 |
| 14/4/2025 | 5,00 | 5,01 | +1,62% | 4,91 | 5,06 | 4,98 | 5,00 | 5,02 | 7.768 | 4.706.373.200 |
| 11/4/2025 | 4,83 | 4,93 | +3,14% | 4,69 | 4,93 | 4,82 | 4,92 | 4,94 | 6.925 | 4.475.209.100 |
| 10/4/2025 | 4,81 | 4,78 | -0,62% | 4,69 | 4,83 | 4,75 | 4,78 | 4,79 | 7.611 | 3.795.078.200 |
| 9/4/2025 | 4,61 | 4,81 | +3,22% | 4,56 | 4,89 | 4,74 | 4,81 | 4,82 | 17.143 | 12.875.404.400 |
| 8/4/2025 | 4,90 | 4,66 | -2,92% | 4,59 | 4,96 | 4,73 | 4,65 | 4,66 | 12.743 | 6.265.232.000 |
| 7/4/2025 | 4,88 | 4,80 | -3,81% | 4,70 | 5,10 | 4,84 | 4,80 | 4,82 | 14.585 | 8.977.689.000 |
| 4/4/2025 | 5,17 | 4,99 | -5,49% | 4,88 | 5,17 | 5,02 | 4,98 | 4,99 | 11.191 | 5.549.788.800 |
| 3/4/2025 | 5,12 | 5,28 | +1,93% | 5,10 | 5,44 | 5,31 | 5,28 | 5,30 | 14.186 | 5.742.159.100 |
| 2/4/2025 | 5,15 | 5,18 | +1,37% | 5,06 | 5,22 | 5,15 | 5,16 | 5,19 | 10.122 | 3.491.036.200 |
| 1/4/2025 | 5,11 | 5,11 | 0,00% | 5,06 | 5,25 | 5,15 | 5,10 | 5,12 | 8.153 | 3.620.046.200 |
| 31/3/2025 | 5,11 | 5,11 | -1,73% | 4,99 | 5,15 | 5,07 | 5,10 | 5,11 | 8.457 | 4.868.480.400 |
| 28/3/2025 | 5,24 | 5,20 | -1,52% | 5,09 | 5,31 | 5,18 | 5,20 | 5,21 | 10.881 | 5.205.774.100 |
| 27/3/2025 | 5,28 | 5,28 | +0,57% | 5,24 | 5,38 | 5,30 | 5,27 | 5,29 | 13.947 | 6.665.712.800 |
| 26/3/2025 | 5,10 | 5,25 | +4,17% | 5,08 | 5,35 | 5,26 | 5,24 | 5,25 | 13.550 | 6.605.928.400 |
| 25/3/2025 | 5,03 | 5,04 | +0,80% | 5,02 | 5,17 | 5,08 | 5,04 | 5,05 | 10.273 | 3.541.979.800 |
| 24/3/2025 | 5,07 | 5,00 | -0,79% | 4,96 | 5,10 | 5,02 | 5,00 | 5,01 | 10.448 | 4.287.615.400 |
| 21/3/2025 | 5,26 | 5,04 | -4,00% | 5,01 | 5,26 | 5,08 | 5,04 | 5,05 | 12.670 | 7.033.409.900 |
| 20/3/2025 | 5,10 | 5,25 | +2,34% | 5,03 | 5,34 | 5,25 | 5,23 | 5,26 | 17.597 | 7.324.510.200 |
| 19/3/2025 | 5,17 | 5,13 | -0,39% | 5,12 | 5,25 | 5,18 | 5,13 | 5,14 | 13.225 | 6.377.276.100 |
| 18/3/2025 | 5,06 | 5,15 | +1,78% | 5,06 | 5,30 | 5,18 | 5,14 | 5,15 | 9.166 | 4.306.660.600 |
| 17/3/2025 | 5,02 | 5,06 | +0,80% | 4,99 | 5,20 | 5,11 | 5,06 | 5,09 | 7.694 | 4.314.656.200 |
| 14/3/2025 | 4,72 | 5,02 | +7,73% | 4,72 | 5,06 | 4,95 | 5,01 | 5,03 | 12.103 | 5.194.281.800 |
| 13/3/2025 | 4,66 | 4,66 | 0,00% | 4,55 | 4,70 | 4,64 | 4,66 | 4,67 | 7.766 | 3.204.389.900 |