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.
MRVE3F - MRV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,90 | 5,77 | -3,51% | 5,51 | 5,90 | 5,63 | 5,71 | 5,77 | 1.380 | 9.895.813 |
| 2/6/2026 | 5,75 | 5,98 | +5,10% | 5,75 | 6,02 | 5,92 | 5,98 | 5,99 | 950 | 5.809.692 |
| 1/6/2026 | 5,86 | 5,69 | -2,57% | 5,69 | 5,90 | 5,73 | 5,69 | 5,77 | 2.587 | 8.315.919 |
| 29/5/2026 | 5,98 | 5,84 | -1,85% | 5,79 | 6,04 | 5,85 | 5,84 | 5,89 | 1.006 | 8.113.224 |
| 28/5/2026 | 6,01 | 5,95 | -0,17% | 5,86 | 6,06 | 5,98 | 5,95 | 6,03 | 686 | 6.380.549 |
| 27/5/2026 | 6,16 | 5,96 | -2,30% | 5,94 | 6,34 | 6,02 | 5,96 | 5,99 | 1.178 | 9.413.788 |
| 26/5/2026 | 6,21 | 6,10 | -3,02% | 6,07 | 6,25 | 6,16 | 6,10 | 6,13 | 579 | 5.385.840 |
| 25/5/2026 | 6,03 | 6,29 | +3,28% | 6,02 | 6,30 | 6,20 | 6,25 | 6,30 | 542 | 5.409.734 |
| 22/5/2026 | 6,25 | 6,09 | -2,72% | 5,99 | 6,25 | 6,07 | 6,04 | 6,09 | 842 | 6.852.666 |
| 21/5/2026 | 6,42 | 6,26 | -2,49% | 6,14 | 6,42 | 6,23 | 6,26 | 6,27 | 731 | 6.813.455 |
| 20/5/2026 | 6,13 | 6,42 | +5,42% | 6,13 | 6,57 | 6,41 | 6,42 | 6,55 | 714 | 7.332.379 |
| 19/5/2026 | 6,12 | 6,09 | -0,49% | 5,97 | 6,21 | 6,10 | 6,09 | 6,18 | 874 | 5.680.176 |
| 18/5/2026 | 6,21 | 6,12 | -1,29% | 6,07 | 6,27 | 6,13 | 6,12 | 6,20 | 882 | 9.833.389 |
| 15/5/2026 | 6,35 | 6,20 | -2,21% | 6,18 | 6,38 | 6,26 | 6,20 | 6,28 | 636 | 6.889.181 |
| 14/5/2026 | 6,18 | 6,34 | +4,11% | 6,18 | 6,45 | 6,32 | 6,34 | 6,43 | 587 | 6.417.079 |
| 13/5/2026 | 6,32 | 6,09 | -4,55% | 5,96 | 6,37 | 6,14 | 6,09 | 6,14 | 1.491 | 12.377.800 |
| 12/5/2026 | 6,43 | 6,38 | -0,93% | 6,08 | 6,43 | 6,28 | 6,31 | 6,38 | 1.125 | 10.369.867 |
| 11/5/2026 | 6,69 | 6,44 | -4,17% | 6,34 | 6,80 | 6,49 | 6,40 | 6,44 | 1.484 | 12.420.290 |
| 8/5/2026 | 7,01 | 6,72 | -3,72% | 6,60 | 7,13 | 6,83 | 6,68 | 6,72 | 1.239 | 9.643.953 |
| 7/5/2026 | 7,07 | 6,98 | -0,29% | 6,90 | 7,13 | 6,99 | 6,92 | 6,98 | 644 | 5.736.160 |
| 6/5/2026 | 6,80 | 7,00 | +4,48% | 6,74 | 7,20 | 7,05 | 7,00 | 7,10 | 786 | 8.693.926 |
| 5/5/2026 | 6,73 | 6,70 | -1,03% | 6,70 | 6,89 | 6,78 | 6,70 | 6,75 | 970 | 6.905.644 |
| 4/5/2026 | 7,04 | 6,77 | -3,15% | 6,65 | 7,05 | 6,79 | 6,75 | 6,77 | 2.632 | 11.857.068 |
| 30/4/2026 | 6,86 | 6,99 | +2,79% | 6,81 | 7,00 | 6,95 | 6,98 | 6,99 | 639 | 8.100.145 |
| 29/4/2026 | 6,94 | 6,80 | -2,58% | 6,75 | 6,96 | 6,81 | 6,80 | 6,85 | 849 | 9.174.909 |
| 28/4/2026 | 6,86 | 6,98 | +1,01% | 6,66 | 7,00 | 6,87 | 6,90 | 6,98 | 998 | 10.207.287 |
| 27/4/2026 | 7,32 | 6,91 | -4,95% | 6,85 | 7,39 | 6,98 | 6,90 | 6,91 | 2.167 | 20.787.946 |
| 24/4/2026 | 7,45 | 7,27 | -3,20% | 7,22 | 7,51 | 7,33 | 7,27 | 7,29 | 982 | 9.890.990 |
| 23/4/2026 | 7,59 | 7,51 | -1,18% | 7,37 | 7,62 | 7,49 | 7,44 | 7,51 | 902 | 10.397.331 |
| 22/4/2026 | 7,65 | 7,60 | -0,91% | 7,56 | 7,70 | 7,64 | 7,60 | 7,68 | 715 | 7.935.062 |
| 20/4/2026 | 7,69 | 7,67 | +0,13% | 7,54 | 7,70 | 7,64 | 7,67 | 7,70 | 1.050 | 11.516.051 |
| 17/4/2026 | 7,70 | 7,66 | +0,13% | 7,64 | 7,88 | 7,73 | 7,66 | 7,74 | 736 | 8.833.706 |
| 16/4/2026 | 7,91 | 7,65 | -2,80% | 7,56 | 7,92 | 7,68 | 7,63 | 7,65 | 1.034 | 11.965.358 |
| 15/4/2026 | 7,90 | 7,87 | -1,38% | 7,68 | 7,96 | 7,79 | 7,81 | 7,87 | 899 | 10.242.883 |
| 14/4/2026 | 7,95 | 7,98 | -0,25% | 7,86 | 8,14 | 7,98 | 7,92 | 7,98 | 1.004 | 10.637.098 |
| 13/4/2026 | 7,82 | 8,00 | +1,52% | 7,68 | 8,00 | 7,85 | 7,90 | 8,00 | 715 | 9.456.582 |
| 10/4/2026 | 7,98 | 7,88 | -0,63% | 7,67 | 8,03 | 7,83 | 7,83 | 7,88 | 819 | 11.728.499 |
| 9/4/2026 | 7,69 | 7,93 | +2,59% | 7,53 | 8,13 | 7,86 | 7,93 | 7,94 | 1.070 | 13.344.487 |
| 8/4/2026 | 7,51 | 7,73 | +6,62% | 7,50 | 7,87 | 7,71 | 7,69 | 7,73 | 1.268 | 15.279.748 |
| 7/4/2026 | 7,92 | 7,25 | -8,92% | 7,15 | 7,94 | 7,41 | 7,22 | 7,25 | 2.763 | 32.176.269 |
| 6/4/2026 | 8,00 | 7,96 | -0,50% | 7,84 | 8,04 | 7,94 | 7,95 | 7,96 | 658 | 8.926.342 |
| 2/4/2026 | 8,04 | 8,00 | -0,12% | 7,69 | 8,05 | 7,85 | 7,97 | 8,00 | 731 | 10.205.642 |
| 1/4/2026 | 8,02 | 8,01 | +1,52% | 7,91 | 8,20 | 8,08 | 8,01 | 8,14 | 2.086 | 12.622.715 |
| 31/3/2026 | 7,66 | 7,89 | +3,27% | 7,51 | 7,97 | 7,76 | 7,87 | 7,89 | 866 | 11.766.081 |
| 30/3/2026 | 7,80 | 7,64 | -0,78% | 7,53 | 7,97 | 7,64 | 7,57 | 7,64 | 883 | 11.681.996 |
| 27/3/2026 | 8,04 | 7,70 | -4,94% | 7,70 | 8,04 | 7,83 | 7,70 | 7,75 | 759 | 9.610.412 |
| 26/3/2026 | 8,30 | 8,10 | -3,57% | 7,93 | 8,30 | 8,10 | 8,06 | 8,10 | 850 | 11.489.889 |
| 25/3/2026 | 7,85 | 8,40 | +8,39% | 7,85 | 8,45 | 8,22 | 8,37 | 8,40 | 1.371 | 17.278.843 |
| 24/3/2026 | 7,65 | 7,75 | +1,71% | 7,41 | 7,75 | 7,60 | 7,74 | 7,75 | 626 | 8.715.266 |
| 23/3/2026 | 7,26 | 7,62 | +6,13% | 7,22 | 7,78 | 7,62 | 7,62 | 7,72 | 811 | 11.898.974 |
| 20/3/2026 | 7,55 | 7,18 | -5,28% | 7,10 | 7,57 | 7,23 | 7,17 | 7,18 | 1.167 | 13.238.414 |
| 19/3/2026 | 7,55 | 7,58 | -1,17% | 7,27 | 7,62 | 7,45 | 7,50 | 7,58 | 938 | 11.356.979 |
| 18/3/2026 | 7,65 | 7,67 | +0,26% | 7,50 | 7,74 | 7,61 | 7,58 | 7,67 | 743 | 9.061.933 |
| 17/3/2026 | 7,65 | 7,65 | -1,29% | 7,61 | 7,81 | 7,68 | 7,65 | 7,72 | 814 | 9.542.599 |
| 16/3/2026 | 7,88 | 7,75 | +0,78% | 7,57 | 7,98 | 7,72 | 7,65 | 7,75 | 1.097 | 11.645.451 |
| 13/3/2026 | 8,12 | 7,69 | -5,30% | 7,61 | 8,46 | 7,82 | 7,69 | 7,73 | 1.648 | 17.148.745 |
| 12/3/2026 | 8,61 | 8,12 | -5,80% | 8,10 | 8,61 | 8,27 | 8,12 | 8,13 | 1.102 | 12.348.528 |
| 11/3/2026 | 8,70 | 8,62 | -1,26% | 8,50 | 8,78 | 8,61 | 8,62 | 8,64 | 788 | 11.258.422 |
| 10/3/2026 | 8,66 | 8,73 | +1,99% | 8,50 | 8,90 | 8,72 | 8,72 | 8,79 | 2.640 | 70.246.053 |
| 9/3/2026 | 9,29 | 8,56 | -8,06% | 8,45 | 9,30 | 8,65 | 8,55 | 8,57 | 2.099 | 28.575.875 |
| 6/3/2026 | 9,32 | 9,31 | -0,64% | 9,00 | 9,38 | 9,23 | 9,20 | 9,27 | 838 | 9.430.912 |
| 5/3/2026 | 9,79 | 9,37 | -4,00% | 9,27 | 9,79 | 9,46 | 9,36 | 9,44 | 782 | 10.019.984 |
| 4/3/2026 | 9,61 | 9,76 | +2,41% | 9,54 | 9,94 | 9,72 | 9,65 | 9,77 | 664 | 9.610.103 |
| 3/3/2026 | 9,82 | 9,53 | -5,55% | 9,27 | 9,83 | 9,51 | 9,51 | 9,68 | 1.186 | 16.284.566 |
| 2/3/2026 | 10,13 | 10,09 | -1,75% | 9,76 | 10,13 | 9,96 | 10,01 | 10,09 | 1.565 | 18.952.499 |
| 27/2/2026 | 10,42 | 10,27 | -2,28% | 10,15 | 10,42 | 10,26 | 10,17 | 10,28 | 844 | 9.646.206 |
| 26/2/2026 | 10,34 | 10,51 | +2,04% | 10,27 | 10,53 | 10,42 | 10,48 | 10,52 | 839 | 12.068.704 |
| 25/2/2026 | 10,35 | 10,30 | -0,29% | 10,13 | 10,42 | 10,28 | 10,26 | 10,35 | 898 | 10.859.166 |
| 24/2/2026 | 10,28 | 10,33 | +1,57% | 10,20 | 10,44 | 10,34 | 10,20 | 10,33 | 992 | 14.071.627 |
| 23/2/2026 | 10,34 | 10,17 | -0,59% | 10,08 | 10,38 | 10,16 | 10,09 | 10,20 | 1.060 | 15.485.140 |
| 20/2/2026 | 10,02 | 10,23 | +1,69% | 9,74 | 10,29 | 10,06 | 10,18 | 10,25 | 1.200 | 13.644.386 |
| 19/2/2026 | 9,84 | 10,06 | +2,03% | 9,78 | 10,10 | 9,98 | 10,00 | 10,07 | 885 | 9.249.923 |
| 18/2/2026 | 9,76 | 9,86 | +1,65% | 9,69 | 10,03 | 9,89 | 9,76 | 9,87 | 748 | 10.766.291 |
| 13/2/2026 | 9,74 | 9,70 | -1,72% | 9,50 | 9,85 | 9,69 | 9,70 | 9,85 | 828 | 10.903.575 |
| 11/2/2026 | 9,55 | 9,87 | +3,35% | 9,51 | 9,96 | 9,76 | 9,79 | 9,87 | 1.577 | 20.608.131 |
| 10/2/2026 | 9,15 | 9,55 | +4,37% | 8,95 | 9,55 | 9,42 | 9,49 | 9,55 | 2.299 | 31.695.356 |
| 9/2/2026 | 9,03 | 9,15 | +3,51% | 8,80 | 9,15 | 8,97 | 9,00 | 9,15 | 1.273 | 15.746.074 |
| 6/2/2026 | 8,74 | 8,84 | +2,31% | 8,61 | 8,97 | 8,78 | 8,84 | 8,87 | 1.375 | 13.289.766 |
| 5/2/2026 | 8,25 | 8,64 | +5,24% | 8,25 | 8,79 | 8,62 | 8,64 | 8,67 | 1.556 | 15.513.278 |
| 4/2/2026 | 8,41 | 8,21 | -2,26% | 8,07 | 8,46 | 8,27 | 8,11 | 8,21 | 710 | 7.925.198 |
| 3/2/2026 | 8,38 | 8,40 | +1,82% | 8,37 | 8,61 | 8,49 | 8,40 | 8,45 | 921 | 10.871.040 |
| 2/2/2026 | 8,15 | 8,25 | +2,23% | 8,08 | 8,39 | 8,26 | 8,25 | 8,30 | 1.517 | 14.193.554 |
| 30/1/2026 | 8,05 | 8,07 | -0,62% | 8,01 | 8,17 | 8,09 | 8,07 | 8,12 | 712 | 9.475.319 |
| 29/1/2026 | 8,33 | 8,12 | -2,40% | 7,89 | 8,46 | 8,09 | 8,07 | 8,12 | 968 | 12.112.795 |
| 28/1/2026 | 8,37 | 8,32 | -1,42% | 8,18 | 8,53 | 8,33 | 8,27 | 8,32 | 954 | 12.680.925 |
| 27/1/2026 | 8,16 | 8,44 | +4,58% | 8,15 | 8,46 | 8,34 | 8,35 | 8,44 | 1.026 | 11.265.696 |
| 26/1/2026 | 7,95 | 8,07 | +1,64% | 7,77 | 8,15 | 7,94 | 8,07 | 8,15 | 997 | 10.009.847 |
| 23/1/2026 | 7,85 | 7,94 | +0,89% | 7,80 | 8,01 | 7,90 | 7,94 | 7,96 | 777 | 8.917.779 |
| 22/1/2026 | 7,67 | 7,87 | +3,28% | 7,64 | 8,05 | 7,86 | 7,75 | 7,87 | 1.078 | 13.177.092 |
| 21/1/2026 | 7,39 | 7,62 | +3,25% | 7,39 | 7,65 | 7,55 | 7,54 | 7,62 | 819 | 11.269.380 |
| 20/1/2026 | 7,36 | 7,38 | +0,68% | 7,21 | 7,49 | 7,38 | 7,38 | 7,40 | 748 | 5.816.060 |
| 19/1/2026 | 7,43 | 7,33 | -2,01% | 7,26 | 7,55 | 7,36 | 7,33 | 7,37 | 1.119 | 8.504.560 |
| 16/1/2026 | 7,77 | 7,48 | -3,98% | 7,35 | 7,81 | 7,51 | 7,47 | 7,48 | 1.345 | 11.929.817 |
| 15/1/2026 | 7,64 | 7,79 | +1,17% | 7,61 | 7,85 | 7,74 | 7,73 | 7,79 | 1.212 | 15.779.781 |
| 14/1/2026 | 8,25 | 7,70 | -3,39% | 7,41 | 8,54 | 7,77 | 7,65 | 7,70 | 2.481 | 27.816.335 |
| 13/1/2026 | 7,96 | 7,97 | 0,00% | 7,87 | 8,19 | 8,01 | 7,97 | 8,14 | 729 | 7.732.356 |
| 12/1/2026 | 8,24 | 7,97 | -3,04% | 7,95 | 8,25 | 8,02 | 7,97 | 8,00 | 958 | 8.704.353 |
| 9/1/2026 | 8,20 | 8,22 | +2,62% | 8,07 | 8,34 | 8,23 | 8,12 | 8,22 | 637 | 8.420.503 |
| 8/1/2026 | 8,01 | 8,01 | -0,50% | 7,96 | 8,17 | 8,08 | 8,01 | 8,17 | 624 | 7.329.061 |
| 7/1/2026 | 8,41 | 8,05 | -5,18% | 7,95 | 8,42 | 8,12 | 7,99 | 8,05 | 971 | 9.809.332 |
| 6/1/2026 | 8,24 | 8,49 | +4,17% | 8,19 | 8,49 | 8,35 | 8,33 | 8,49 | 946 | 9.769.781 |
| 5/1/2026 | 7,73 | 8,15 | +6,54% | 7,65 | 8,29 | 8,06 | 8,15 | 8,27 | 1.298 | 14.060.496 |
| 2/1/2026 | 7,86 | 7,65 | -1,29% | 7,63 | 7,90 | 7,71 | 7,65 | 7,79 | 704 | 8.175.639 |
| 30/12/2025 | 7,70 | 7,75 | +1,84% | 7,70 | 7,87 | 7,78 | 7,75 | 7,81 | 518 | 6.645.360 |
| 29/12/2025 | 7,76 | 7,61 | -0,39% | 7,61 | 7,76 | 7,68 | 7,61 | 7,75 | 644 | 7.142.672 |
| 26/12/2025 | 7,80 | 7,64 | -1,42% | 7,61 | 7,80 | 7,67 | 7,64 | 7,70 | 614 | 6.094.134 |
| 23/12/2025 | 7,66 | 7,75 | +2,38% | 7,61 | 7,85 | 7,69 | 7,72 | 7,75 | 536 | 6.595.390 |
| 22/12/2025 | 7,85 | 7,57 | -2,57% | 7,57 | 7,97 | 7,65 | 7,57 | 7,64 | 821 | 11.193.690 |
| 19/12/2025 | 7,92 | 7,77 | -0,77% | 7,77 | 8,10 | 7,86 | 7,77 | 7,90 | 557 | 7.752.539 |
| 18/12/2025 | 7,92 | 7,83 | -1,39% | 7,83 | 8,13 | 7,97 | 7,83 | 7,87 | 651 | 8.038.378 |
| 17/12/2025 | 8,01 | 7,94 | -1,24% | 7,92 | 8,27 | 8,04 | 7,94 | 7,96 | 663 | 7.350.057 |
| 16/12/2025 | 8,30 | 8,04 | -3,37% | 7,95 | 8,31 | 8,05 | 8,04 | 8,10 | 732 | 9.401.235 |
| 15/12/2025 | 8,31 | 8,32 | +1,46% | 8,28 | 8,48 | 8,37 | 8,31 | 8,32 | 641 | 9.615.194 |
| 12/12/2025 | 8,21 | 8,20 | 0,00% | 8,06 | 8,42 | 8,25 | 8,20 | 8,27 | 746 | 8.327.365 |
| 11/12/2025 | 8,32 | 8,20 | -2,50% | 8,20 | 8,55 | 8,36 | 8,20 | 8,25 | 678 | 8.948.134 |
| 10/12/2025 | 8,35 | 8,41 | +1,82% | 8,25 | 8,41 | 8,31 | 8,28 | 8,41 | 484 | 7.034.232 |
| 9/12/2025 | 8,30 | 8,26 | +0,61% | 8,01 | 8,41 | 8,20 | 8,26 | 8,35 | 956 | 12.750.900 |
| 8/12/2025 | 8,53 | 8,21 | -3,30% | 8,21 | 8,73 | 8,39 | 8,21 | 8,35 | 1.186 | 14.002.882 |
| 5/12/2025 | 9,23 | 8,49 | -8,32% | 8,39 | 9,40 | 8,71 | 8,49 | 8,60 | 1.832 | 23.839.557 |
| 4/12/2025 | 9,32 | 9,26 | -1,28% | 9,08 | 9,49 | 9,29 | 9,20 | 9,26 | 749 | 12.497.098 |
| 3/12/2025 | 9,40 | 9,38 | -0,53% | 9,24 | 9,49 | 9,34 | 9,26 | 9,38 | 690 | 9.715.645 |
| 2/12/2025 | 9,27 | 9,43 | +3,63% | 9,25 | 9,43 | 9,37 | 9,33 | 9,43 | 799 | 10.733.909 |
| 1/12/2025 | 9,30 | 9,10 | -2,78% | 9,10 | 9,44 | 9,32 | 9,10 | 9,31 | 1.819 | 17.957.049 |
| 28/11/2025 | 9,00 | 9,36 | +3,77% | 8,96 | 9,38 | 9,23 | 9,27 | 9,36 | 1.051 | 15.902.585 |
| 27/11/2025 | 8,89 | 9,02 | +2,04% | 8,79 | 9,03 | 8,94 | 8,92 | 9,02 | 600 | 9.752.418 |
| 26/11/2025 | 8,92 | 8,84 | -0,67% | 8,71 | 9,00 | 8,86 | 8,84 | 8,90 | 916 | 13.935.079 |
| 25/11/2025 | 8,66 | 8,90 | +3,37% | 8,66 | 9,00 | 8,88 | 8,89 | 8,90 | 1.168 | 16.787.035 |
| 24/11/2025 | 8,30 | 8,61 | +3,73% | 8,30 | 8,80 | 8,61 | 8,60 | 8,61 | 928 | 11.809.993 |
| 21/11/2025 | 8,16 | 8,30 | +0,85% | 8,15 | 8,43 | 8,31 | 8,30 | 8,35 | 672 | 8.655.960 |
| 19/11/2025 | 8,35 | 8,23 | -2,83% | 8,21 | 8,47 | 8,31 | 8,23 | 8,35 | 726 | 7.758.234 |
| 18/11/2025 | 8,35 | 8,47 | -0,24% | 8,25 | 8,53 | 8,41 | 8,34 | 8,47 | 711 | 7.290.003 |
| 17/11/2025 | 8,42 | 8,49 | -0,82% | 8,35 | 8,65 | 8,47 | 8,49 | 8,51 | 755 | 10.983.999 |
| 14/11/2025 | 8,59 | 8,56 | +0,23% | 8,40 | 8,92 | 8,64 | 8,49 | 8,56 | 1.343 | 20.868.027 |
| 13/11/2025 | 8,18 | 8,54 | +5,69% | 8,11 | 8,84 | 8,53 | 8,54 | 8,59 | 1.786 | 24.924.506 |
| 12/11/2025 | 8,11 | 8,08 | +0,50% | 8,05 | 8,26 | 8,17 | 8,08 | 8,16 | 819 | 10.754.726 |
| 11/11/2025 | 7,57 | 8,04 | +5,93% | 7,56 | 8,14 | 8,01 | 8,04 | 8,08 | 1.056 | 13.975.027 |
| 10/11/2025 | 7,67 | 7,59 | -1,81% | 7,59 | 7,78 | 7,71 | 7,59 | 7,70 | 632 | 6.348.217 |
| 7/11/2025 | 7,63 | 7,73 | +1,98% | 7,58 | 7,78 | 7,67 | 7,67 | 7,73 | 452 | 5.395.153 |
| 6/11/2025 | 7,76 | 7,58 | -0,39% | 7,56 | 7,83 | 7,65 | 7,58 | 7,62 | 555 | 6.839.069 |
| 5/11/2025 | 7,57 | 7,61 | -0,13% | 7,57 | 7,85 | 7,75 | 7,61 | 7,81 | 940 | 19.078.964 |
| 4/11/2025 | 7,47 | 7,62 | +1,33% | 7,47 | 7,65 | 7,58 | 7,56 | 7,62 | 396 | 4.633.032 |
| 3/11/2025 | 7,56 | 7,52 | -0,27% | 7,49 | 7,64 | 7,55 | 7,52 | 7,62 | 488 | 6.332.113 |
| 31/10/2025 | 7,41 | 7,54 | +3,15% | 7,41 | 7,71 | 7,54 | 7,54 | 7,60 | 718 | 8.683.538 |
| 30/10/2025 | 7,06 | 7,31 | +2,81% | 7,01 | 7,44 | 7,29 | 7,31 | 7,41 | 991 | 10.840.179 |
| 29/10/2025 | 7,01 | 7,11 | +1,57% | 7,00 | 7,14 | 7,07 | 7,05 | 7,11 | 641 | 6.243.495 |
| 28/10/2025 | 7,24 | 7,00 | -2,37% | 6,96 | 7,25 | 7,11 | 7,00 | 7,05 | 594 | 5.851.810 |
| 27/10/2025 | 7,14 | 7,17 | +0,42% | 7,11 | 7,34 | 7,20 | 7,17 | 7,29 | 809 | 6.233.495 |
| 24/10/2025 | 7,05 | 7,14 | +2,00% | 7,00 | 7,17 | 7,10 | 7,08 | 7,14 | 676 | 7.382.876 |
| 23/10/2025 | 6,87 | 7,00 | +0,86% | 6,52 | 7,12 | 6,95 | 7,00 | 7,05 | 702 | 8.174.595 |
| 22/10/2025 | 6,62 | 6,94 | +4,20% | 6,62 | 6,94 | 6,80 | 6,90 | 6,94 | 839 | 7.747.784 |
| 21/10/2025 | 6,50 | 6,66 | +1,68% | 6,47 | 6,70 | 6,60 | 6,63 | 6,66 | 530 | 5.402.561 |
| 20/10/2025 | 6,47 | 6,55 | +1,55% | 6,38 | 6,69 | 6,56 | 6,55 | 6,59 | 866 | 9.291.169 |
| 17/10/2025 | 6,33 | 6,45 | +0,47% | 6,33 | 6,47 | 6,40 | 6,38 | 6,45 | 605 | 5.841.893 |
| 16/10/2025 | 6,55 | 6,42 | -0,47% | 6,36 | 6,55 | 6,44 | 6,42 | 6,45 | 599 | 6.386.532 |
| 15/10/2025 | 6,31 | 6,45 | +4,20% | 6,02 | 6,56 | 6,41 | 6,44 | 6,45 | 1.017 | 9.945.754 |
| 14/10/2025 | 6,21 | 6,19 | -1,43% | 6,12 | 6,29 | 6,20 | 6,19 | 6,24 | 676 | 6.296.296 |
| 13/10/2025 | 6,24 | 6,28 | +1,13% | 6,20 | 6,36 | 6,27 | 6,24 | 6,28 | 690 | 7.132.762 |
| 10/10/2025 | 6,29 | 6,21 | -0,48% | 6,11 | 6,30 | 6,20 | 6,20 | 6,23 | 919 | 9.621.328 |
| 9/10/2025 | 6,41 | 6,24 | -1,73% | 6,23 | 6,42 | 6,28 | 6,24 | 6,26 | 803 | 7.638.004 |
| 8/10/2025 | 6,38 | 6,35 | +0,79% | 6,21 | 6,45 | 6,29 | 6,32 | 6,35 | 1.086 | 10.775.867 |
| 7/10/2025 | 7,05 | 6,30 | -12,50% | 6,24 | 7,16 | 6,45 | 6,30 | 6,32 | 2.860 | 27.109.976 |
| 6/10/2025 | 7,26 | 7,20 | -0,28% | 7,09 | 7,33 | 7,16 | 7,10 | 7,20 | 634 | 6.306.365 |
| 3/10/2025 | 7,21 | 7,22 | +0,84% | 7,06 | 7,32 | 7,20 | 7,22 | 7,29 | 601 | 6.649.164 |
| 2/10/2025 | 7,40 | 7,16 | -3,76% | 7,13 | 7,40 | 7,21 | 7,15 | 7,16 | 913 | 9.490.084 |
| 1/10/2025 | 7,47 | 7,44 | -1,59% | 7,30 | 7,50 | 7,39 | 7,42 | 7,44 | 811 | 8.050.014 |
| 30/9/2025 | 7,18 | 7,56 | +6,48% | 7,18 | 7,56 | 7,43 | 7,48 | 7,56 | 1.155 | 12.642.188 |
| 29/9/2025 | 7,31 | 7,10 | -2,34% | 7,10 | 7,50 | 7,21 | 7,10 | 7,28 | 980 | 11.736.431 |
| 26/9/2025 | 7,45 | 7,27 | -2,42% | 7,27 | 7,51 | 7,33 | 7,27 | 7,37 | 894 | 10.543.563 |
| 25/9/2025 | 7,86 | 7,45 | -5,10% | 7,44 | 7,87 | 7,59 | 7,45 | 7,52 | 1.187 | 13.741.554 |
| 24/9/2025 | 7,89 | 7,85 | -0,13% | 7,81 | 7,95 | 7,86 | 7,85 | 7,88 | 636 | 8.522.290 |
| 23/9/2025 | 7,80 | 7,86 | 0,00% | 7,76 | 7,90 | 7,83 | 7,80 | 7,86 | 1.065 | 7.718.214 |
| 22/9/2025 | 7,92 | 7,86 | +1,29% | 7,67 | 7,92 | 7,81 | 7,82 | 7,86 | 772 | 9.067.263 |
| 19/9/2025 | 7,73 | 7,76 | -0,39% | 7,69 | 7,85 | 7,77 | 7,76 | 7,79 | 658 | 7.533.353 |
| 18/9/2025 | 7,87 | 7,79 | -1,39% | 7,70 | 7,87 | 7,77 | 7,74 | 7,79 | 600 | 7.474.253 |
| 17/9/2025 | 7,60 | 7,90 | +4,08% | 7,59 | 7,98 | 7,84 | 7,83 | 7,90 | 1.058 | 13.099.814 |
| 16/9/2025 | 7,58 | 7,59 | -0,26% | 7,58 | 7,72 | 7,65 | 7,59 | 7,60 | 662 | 8.118.608 |
| 15/9/2025 | 7,54 | 7,61 | +0,13% | 7,47 | 7,69 | 7,60 | 7,58 | 7,61 | 905 | 10.362.509 |
| 12/9/2025 | 7,72 | 7,60 | -0,52% | 7,50 | 7,85 | 7,58 | 7,58 | 7,60 | 1.130 | 12.732.073 |
| 11/9/2025 | 7,70 | 7,64 | -0,91% | 7,64 | 7,87 | 7,74 | 7,64 | 7,73 | 973 | 11.032.933 |
| 10/9/2025 | 8,14 | 7,71 | -5,05% | 7,68 | 8,14 | 7,86 | 7,70 | 7,71 | 1.393 | 17.602.770 |
| 9/9/2025 | 8,13 | 8,12 | +0,50% | 8,02 | 8,16 | 8,08 | 8,12 | 8,14 | 628 | 10.491.964 |
| 8/9/2025 | 8,11 | 8,08 | -1,22% | 8,00 | 8,21 | 8,10 | 8,07 | 8,08 | 654 | 8.627.571 |
| 5/9/2025 | 7,95 | 8,18 | +3,15% | 7,90 | 8,29 | 8,11 | 8,06 | 8,18 | 812 | 11.747.143 |
| 4/9/2025 | 7,70 | 7,93 | +0,76% | 7,70 | 7,93 | 7,85 | 7,93 | 7,94 | 553 | 7.362.387 |
| 3/9/2025 | 7,77 | 7,87 | +1,81% | 7,71 | 7,93 | 7,80 | 7,75 | 7,87 | 712 | 8.734.163 |
| 2/9/2025 | 7,59 | 7,73 | +2,79% | 7,49 | 7,87 | 7,74 | 7,73 | 7,80 | 910 | 10.949.977 |
| 1/9/2025 | 7,59 | 7,52 | -1,83% | 7,50 | 7,73 | 7,59 | 7,52 | 7,61 | 588 | 7.332.548 |
| 29/8/2025 | 7,67 | 7,66 | -0,13% | 7,51 | 7,70 | 7,61 | 7,62 | 7,66 | 685 | 8.599.879 |
| 28/8/2025 | 7,50 | 7,67 | +2,27% | 7,49 | 7,78 | 7,65 | 7,64 | 7,67 | 711 | 9.426.856 |
| 27/8/2025 | 7,35 | 7,50 | +1,35% | 7,27 | 7,50 | 7,39 | 7,47 | 7,50 | 653 | 8.101.338 |
| 26/8/2025 | 7,60 | 7,40 | -2,50% | 7,22 | 7,65 | 7,36 | 7,30 | 7,40 | 1.001 | 11.570.404 |
| 25/8/2025 | 7,51 | 7,59 | +2,02% | 7,42 | 7,65 | 7,56 | 7,59 | 7,64 | 759 | 8.741.615 |
| 22/8/2025 | 7,02 | 7,44 | +5,23% | 7,01 | 7,57 | 7,37 | 7,44 | 7,54 | 2.532 | 14.115.769 |
| 21/8/2025 | 7,15 | 7,07 | -1,53% | 7,02 | 7,20 | 7,08 | 7,03 | 7,07 | 612 | 8.010.081 |
| 20/8/2025 | 7,24 | 7,18 | -1,64% | 7,09 | 7,30 | 7,16 | 7,10 | 7,18 | 739 | 8.190.599 |
| 19/8/2025 | 7,41 | 7,30 | -2,01% | 7,13 | 7,45 | 7,23 | 7,23 | 7,30 | 786 | 10.206.148 |
| 18/8/2025 | 7,21 | 7,45 | +3,47% | 7,10 | 7,45 | 7,34 | 7,38 | 7,45 | 927 | 13.410.293 |
| 15/8/2025 | 7,18 | 7,20 | +0,84% | 7,12 | 7,30 | 7,19 | 7,17 | 7,20 | 2.659 | 11.837.296 |
| 14/8/2025 | 6,94 | 7,14 | +4,08% | 6,75 | 7,27 | 7,10 | 7,14 | 7,20 | 1.257 | 13.507.078 |
| 13/8/2025 | 6,45 | 6,86 | +5,38% | 6,00 | 7,17 | 6,74 | 6,86 | 6,95 | 2.143 | 29.505.688 |
| 12/8/2025 | 6,51 | 6,51 | -0,15% | 6,45 | 6,73 | 6,60 | 6,48 | 6,51 | 826 | 8.468.855 |
| 11/8/2025 | 6,48 | 6,52 | +1,72% | 6,38 | 6,53 | 6,46 | 6,50 | 6,53 | 480 | 6.149.818 |
| 8/8/2025 | 6,57 | 6,41 | -2,44% | 6,40 | 6,64 | 6,48 | 6,41 | 6,46 | 639 | 7.372.346 |
| 7/8/2025 | 6,35 | 6,57 | +3,63% | 6,35 | 6,64 | 6,50 | 6,57 | 6,61 | 896 | 10.583.644 |
| 6/8/2025 | 6,00 | 6,34 | +7,46% | 5,93 | 6,44 | 6,24 | 6,34 | 6,35 | 1.056 | 9.834.244 |
| 5/8/2025 | 5,97 | 5,90 | -0,17% | 5,87 | 6,01 | 5,95 | 5,90 | 5,94 | 539 | 5.783.249 |
| 4/8/2025 | 5,97 | 5,91 | 0,00% | 5,89 | 6,12 | 5,96 | 5,91 | 5,97 | 618 | 5.382.017 |
| 1/8/2025 | 5,95 | 5,91 | -1,99% | 5,91 | 6,17 | 6,04 | 5,91 | 6,03 | 565 | 5.461.738 |
| 31/7/2025 | 6,09 | 6,03 | -0,82% | 5,87 | 6,09 | 5,96 | 5,90 | 6,03 | 529 | 6.130.670 |
| 30/7/2025 | 5,91 | 6,08 | +1,33% | 5,91 | 6,15 | 6,02 | 6,06 | 6,08 | 769 | 5.934.716 |
| 29/7/2025 | 5,95 | 6,00 | +1,52% | 5,90 | 6,05 | 5,97 | 5,97 | 6,00 | 411 | 4.419.208 |
| 28/7/2025 | 6,10 | 5,91 | -2,96% | 5,85 | 6,18 | 5,97 | 5,91 | 5,96 | 613 | 6.509.227 |
| 25/7/2025 | 6,01 | 6,09 | +1,50% | 6,01 | 6,15 | 6,06 | 6,08 | 6,09 | 374 | 4.170.754 |
| 24/7/2025 | 6,22 | 6,00 | -4,46% | 6,00 | 6,26 | 6,10 | 5,99 | 6,10 | 594 | 4.915.726 |
| 23/7/2025 | 6,01 | 6,28 | +4,32% | 5,96 | 6,33 | 6,23 | 6,25 | 6,28 | 1.045 | 11.527.191 |
| 22/7/2025 | 5,82 | 6,02 | +3,26% | 5,82 | 6,12 | 6,01 | 5,92 | 6,02 | 846 | 5.783.664 |
| 21/7/2025 | 5,95 | 5,83 | -0,68% | 5,83 | 6,04 | 5,92 | 5,83 | 5,92 | 810 | 5.973.547 |
| 18/7/2025 | 6,04 | 5,87 | -2,65% | 5,85 | 6,05 | 5,95 | 5,87 | 5,98 | 491 | 6.078.556 |
| 17/7/2025 | 5,94 | 6,03 | +2,20% | 5,89 | 6,03 | 5,96 | 5,98 | 6,03 | 473 | 5.185.790 |
| 16/7/2025 | 6,12 | 5,90 | -2,96% | 5,90 | 6,20 | 5,96 | 5,90 | 5,91 | 718 | 5.068.366 |
| 15/7/2025 | 6,25 | 6,08 | -1,62% | 5,78 | 6,27 | 5,97 | 6,08 | 6,12 | 1.600 | 17.120.024 |
| 14/7/2025 | 6,15 | 6,18 | +2,32% | 5,87 | 6,27 | 6,06 | 6,18 | 6,25 | 784 | 6.968.549 |
| 11/7/2025 | 5,87 | 6,04 | +1,51% | 5,87 | 6,24 | 6,13 | 6,04 | 6,08 | 1.103 | 8.882.440 |
| 10/7/2025 | 5,88 | 5,95 | +0,34% | 5,76 | 5,99 | 5,87 | 5,95 | 6,00 | 548 | 5.058.627 |
| 9/7/2025 | 6,15 | 5,93 | -4,20% | 5,93 | 6,17 | 6,04 | 5,93 | 6,04 | 437 | 4.780.179 |
| 8/7/2025 | 6,13 | 6,19 | +0,81% | 6,00 | 6,22 | 6,11 | 6,12 | 6,19 | 432 | 3.686.021 |
| 7/7/2025 | 6,29 | 6,14 | -3,61% | 6,10 | 6,35 | 6,18 | 6,14 | 6,22 | 737 | 6.373.285 |
| 4/7/2025 | 6,18 | 6,37 | +3,07% | 6,12 | 6,37 | 6,21 | 6,24 | 6,37 | 579 | 4.428.998 |
| 3/7/2025 | 6,21 | 6,18 | -1,12% | 6,16 | 6,33 | 6,22 | 6,18 | 6,24 | 657 | 4.910.276 |
| 2/7/2025 | 6,40 | 6,25 | -0,79% | 6,19 | 6,48 | 6,28 | 6,20 | 6,25 | 660 | 6.228.337 |
| 1/7/2025 | 6,37 | 6,30 | -0,47% | 6,30 | 6,60 | 6,44 | 6,30 | 6,37 | 1.205 | 11.938.811 |
| 30/6/2025 | 5,90 | 6,33 | +8,21% | 5,87 | 6,36 | 6,17 | 6,28 | 6,33 | 1.414 | 12.507.261 |
| 27/6/2025 | 6,00 | 5,85 | -2,50% | 5,85 | 6,06 | 5,90 | 5,85 | 5,95 | 531 | 4.994.686 |
| 26/6/2025 | 5,81 | 6,00 | +3,27% | 5,81 | 6,12 | 6,03 | 5,98 | 6,00 | 978 | 7.138.111 |
| 25/6/2025 | 5,84 | 5,81 | -1,86% | 5,75 | 5,97 | 5,85 | 5,76 | 5,81 | 434 | 3.547.104 |
| 24/6/2025 | 5,78 | 5,92 | +1,20% | 5,78 | 6,08 | 5,96 | 5,92 | 6,01 | 559 | 5.109.858 |
| 23/6/2025 | 5,86 | 5,85 | -0,17% | 5,68 | 5,90 | 5,81 | 5,78 | 5,85 | 742 | 5.755.093 |
| 20/6/2025 | 5,82 | 5,86 | -1,01% | 5,73 | 5,90 | 5,80 | 5,85 | 5,86 | 612 | 4.262.275 |
| 18/6/2025 | 5,97 | 5,92 | -1,00% | 5,87 | 6,05 | 5,94 | 5,91 | 5,92 | 515 | 4.663.400 |
| 17/6/2025 | 5,98 | 5,98 | -0,66% | 5,91 | 6,13 | 6,01 | 5,94 | 5,98 | 946 | 7.788.480 |
| 16/6/2025 | 5,76 | 6,02 | +4,33% | 5,76 | 6,02 | 5,93 | 5,99 | 6,02 | 775 | 4.957.316 |
| 13/6/2025 | 5,98 | 5,77 | -3,51% | 5,76 | 5,98 | 5,86 | 5,77 | 5,88 | 675 | 5.349.356 |
| 12/6/2025 | 6,22 | 5,98 | -4,32% | 5,90 | 6,23 | 6,00 | 5,96 | 5,98 | 991 | 8.375.287 |
| 11/6/2025 | 6,09 | 6,25 | +1,79% | 5,96 | 6,37 | 6,27 | 6,18 | 6,25 | 1.231 | 10.316.326 |
| 10/6/2025 | 6,08 | 6,14 | +2,33% | 6,03 | 6,27 | 6,14 | 6,04 | 6,14 | 882 | 8.247.028 |
| 9/6/2025 | 5,87 | 6,00 | +0,67% | 5,68 | 6,08 | 5,89 | 6,00 | 6,08 | 719 | 7.144.639 |
| 6/6/2025 | 5,90 | 5,96 | +0,51% | 5,71 | 6,00 | 5,85 | 5,94 | 5,96 | 564 | 6.143.620 |
| 5/6/2025 | 5,92 | 5,93 | +0,51% | 5,87 | 6,35 | 6,11 | 5,91 | 5,93 | 1.356 | 13.321.819 |
| 4/6/2025 | 5,60 | 5,90 | +5,92% | 5,56 | 6,06 | 5,93 | 5,90 | 5,98 | 1.894 | 17.678.764 |