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: 2 Anos
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.
NATU3 - NATURA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,73 | 9,80 | -0,61% | 9,63 | 9,86 | 9,72 | 9,76 | 9,80 | 22.182 | 17.605.183.200 |
| 2/6/2026 | 9,85 | 9,86 | +0,20% | 9,75 | 10,00 | 9,84 | 9,84 | 9,87 | 12.338 | 8.055.618.200 |
| 1/6/2026 | 9,93 | 9,84 | -1,11% | 9,74 | 9,99 | 9,81 | 9,83 | 9,85 | 14.622 | 23.058.484.600 |
| 29/5/2026 | 9,97 | 9,95 | -1,49% | 9,78 | 10,05 | 9,91 | 9,94 | 9,95 | 18.879 | 21.383.411.500 |
| 28/5/2026 | 10,02 | 10,10 | +1,30% | 9,93 | 10,33 | 10,16 | 10,08 | 10,10 | 18.165 | 11.825.991.600 |
| 27/5/2026 | 10,55 | 9,97 | -4,13% | 9,88 | 10,56 | 10,09 | 9,96 | 9,98 | 10.610 | 10.841.028.000 |
| 26/5/2026 | 10,60 | 10,40 | -1,23% | 10,12 | 10,60 | 10,30 | 10,35 | 10,40 | 12.080 | 7.474.483.000 |
| 25/5/2026 | 10,13 | 10,53 | +4,26% | 10,13 | 10,53 | 10,35 | 10,48 | 10,53 | 11.933 | 5.253.075.800 |
| 22/5/2026 | 10,06 | 10,10 | -0,98% | 9,97 | 10,15 | 10,06 | 10,05 | 10,10 | 10.199 | 4.765.046.600 |
| 21/5/2026 | 9,99 | 10,20 | +2,00% | 9,84 | 10,20 | 10,05 | 10,09 | 10,20 | 14.526 | 10.951.209.100 |
| 20/5/2026 | 9,79 | 10,00 | +2,67% | 9,77 | 10,13 | 10,00 | 9,99 | 10,04 | 16.112 | 8.336.739.100 |
| 19/5/2026 | 9,61 | 9,74 | -0,10% | 9,54 | 9,91 | 9,79 | 9,73 | 9,75 | 29.480 | 17.600.866.400 |
| 18/5/2026 | 9,93 | 9,75 | -1,91% | 9,71 | 10,08 | 9,83 | 9,75 | 9,80 | 15.919 | 7.080.840.000 |
| 15/5/2026 | 9,63 | 9,94 | +1,53% | 9,63 | 10,03 | 9,86 | 9,94 | 9,95 | 16.853 | 21.854.192.500 |
| 14/5/2026 | 9,51 | 9,79 | +2,94% | 9,47 | 9,92 | 9,72 | 9,79 | 9,80 | 29.869 | 23.885.068.600 |
| 13/5/2026 | 9,80 | 9,51 | -4,04% | 9,17 | 9,91 | 9,58 | 9,50 | 9,52 | 37.425 | 31.446.638.000 |
| 12/5/2026 | 9,84 | 9,91 | -5,62% | 9,75 | 10,58 | 10,01 | 9,90 | 9,92 | 29.747 | 32.633.911.000 |
| 11/5/2026 | 10,57 | 10,50 | -1,78% | 10,43 | 10,65 | 10,49 | 10,50 | 10,51 | 11.312 | 10.638.043.400 |
| 8/5/2026 | 10,86 | 10,69 | -0,09% | 10,64 | 10,89 | 10,73 | 10,68 | 10,69 | 10.117 | 5.581.445.400 |
| 7/5/2026 | 10,90 | 10,70 | +1,71% | 10,59 | 11,15 | 10,86 | 10,70 | 10,71 | 17.174 | 14.105.639.400 |
| 6/5/2026 | 10,47 | 10,52 | +1,25% | 10,45 | 10,65 | 10,54 | 10,51 | 10,53 | 21.887 | 7.266.460.100 |
| 5/5/2026 | 10,28 | 10,39 | +0,68% | 10,25 | 10,44 | 10,32 | 10,38 | 10,39 | 10.136 | 15.062.254.600 |
| 4/5/2026 | 10,19 | 10,32 | +1,28% | 10,17 | 10,43 | 10,34 | 10,31 | 10,32 | 9.212 | 4.776.129.900 |
| 30/4/2026 | 10,15 | 10,19 | +0,89% | 10,15 | 10,40 | 10,27 | 10,19 | 10,25 | 9.809 | 7.292.218.900 |
| 29/4/2026 | 10,14 | 10,10 | -1,08% | 10,04 | 10,24 | 10,15 | 10,10 | 10,12 | 12.382 | 14.087.155.700 |
| 28/4/2026 | 10,16 | 10,21 | -0,49% | 10,00 | 10,26 | 10,15 | 10,21 | 10,22 | 8.461 | 5.126.634.100 |
| 27/4/2026 | 10,15 | 10,26 | +1,08% | 10,14 | 10,38 | 10,27 | 10,25 | 10,28 | 12.465 | 7.851.117.300 |
| 24/4/2026 | 10,10 | 10,15 | 0,00% | 10,05 | 10,25 | 10,15 | 10,15 | 10,16 | 9.185 | 7.273.184.800 |
| 23/4/2026 | 10,15 | 10,15 | -0,10% | 10,04 | 10,26 | 10,15 | 10,15 | 10,16 | 10.387 | 7.874.199.500 |
| 22/4/2026 | 10,15 | 10,16 | -0,20% | 10,08 | 10,29 | 10,16 | 10,15 | 10,16 | 9.001 | 6.343.790.100 |
| 20/4/2026 | 10,18 | 10,18 | +0,30% | 10,08 | 10,32 | 10,18 | 10,18 | 10,22 | 10.827 | 5.650.327.700 |
| 17/4/2026 | 10,25 | 10,15 | +0,50% | 9,91 | 10,33 | 10,07 | 10,11 | 10,16 | 16.025 | 9.586.530.300 |
| 16/4/2026 | 10,31 | 10,10 | -1,46% | 10,06 | 10,31 | 10,13 | 10,06 | 10,10 | 13.713 | 5.029.220.700 |
| 15/4/2026 | 10,40 | 10,25 | -1,44% | 10,14 | 10,44 | 10,23 | 10,23 | 10,25 | 10.834 | 5.251.352.000 |
| 14/4/2026 | 10,32 | 10,40 | +0,78% | 10,30 | 10,49 | 10,41 | 10,40 | 10,42 | 15.274 | 5.844.411.000 |
| 13/4/2026 | 10,14 | 10,32 | +1,18% | 10,08 | 10,35 | 10,26 | 10,30 | 10,32 | 16.060 | 5.902.280.200 |
| 10/4/2026 | 10,34 | 10,20 | 0,00% | 10,20 | 10,44 | 10,28 | 10,20 | 10,25 | 13.556 | 6.167.017.500 |
| 9/4/2026 | 10,40 | 10,20 | -1,45% | 10,06 | 10,44 | 10,24 | 10,20 | 10,24 | 24.887 | 10.844.123.800 |
| 8/4/2026 | 10,72 | 10,35 | +1,17% | 10,33 | 10,72 | 10,44 | 10,34 | 10,35 | 27.164 | 9.002.414.800 |
| 7/4/2026 | 10,44 | 10,23 | -2,66% | 10,08 | 10,47 | 10,21 | 10,20 | 10,23 | 17.549 | 7.292.283.500 |
| 6/4/2026 | 10,45 | 10,51 | +1,55% | 10,36 | 10,55 | 10,49 | 10,50 | 10,51 | 12.989 | 7.441.342.800 |
| 2/4/2026 | 10,03 | 10,35 | 0,00% | 10,01 | 10,53 | 10,32 | 10,34 | 10,36 | 18.428 | 13.581.813.300 |
| 1/4/2026 | 10,65 | 10,35 | -0,86% | 10,27 | 10,72 | 10,40 | 10,34 | 10,36 | 22.689 | 15.840.553.200 |
| 31/3/2026 | 10,00 | 10,44 | +12,99% | 9,90 | 10,45 | 10,19 | 10,42 | 10,44 | 35.025 | 25.356.499.800 |
| 30/3/2026 | 9,50 | 9,24 | 0,00% | 9,14 | 9,57 | 9,37 | 9,23 | 9,25 | 16.666 | 8.780.817.300 |
| 27/3/2026 | 9,49 | 9,24 | -2,94% | 9,24 | 9,56 | 9,38 | 9,24 | 9,27 | 9.708 | 7.106.785.000 |
| 26/3/2026 | 9,80 | 9,52 | -3,84% | 9,37 | 9,85 | 9,56 | 9,52 | 9,54 | 16.573 | 8.961.453.600 |
| 25/3/2026 | 9,90 | 9,90 | +1,85% | 9,77 | 10,07 | 9,93 | 9,90 | 9,93 | 14.643 | 7.303.663.100 |
| 24/3/2026 | 9,75 | 9,72 | -1,82% | 9,47 | 9,79 | 9,63 | 9,72 | 9,73 | 12.015 | 6.419.718.700 |
| 23/3/2026 | 9,50 | 9,90 | +7,49% | 9,44 | 9,90 | 9,70 | 9,90 | 9,91 | 16.051 | 7.910.844.700 |
| 20/3/2026 | 9,64 | 9,21 | -5,54% | 9,21 | 9,93 | 9,39 | 9,20 | 9,21 | 16.629 | 12.304.771.000 |
| 19/3/2026 | 9,10 | 9,75 | +4,28% | 9,02 | 9,91 | 9,46 | 9,74 | 9,75 | 26.415 | 13.560.123.100 |
| 18/3/2026 | 9,31 | 9,35 | -0,11% | 9,10 | 9,93 | 9,50 | 9,35 | 9,36 | 21.854 | 11.173.387.800 |
| 17/3/2026 | 9,19 | 9,36 | +8,46% | 9,10 | 9,75 | 9,37 | 9,36 | 9,37 | 26.474 | 23.569.786.100 |
| 16/3/2026 | 8,86 | 8,63 | -0,35% | 8,62 | 8,93 | 8,72 | 8,63 | 8,65 | 9.438 | 4.719.405.700 |
| 13/3/2026 | 8,69 | 8,66 | +0,81% | 8,62 | 8,89 | 8,72 | 8,66 | 8,67 | 12.176 | 4.798.796.200 |
| 12/3/2026 | 8,78 | 8,59 | -3,16% | 8,59 | 8,82 | 8,70 | 8,59 | 8,65 | 13.537 | 5.002.253.300 |
| 11/3/2026 | 8,74 | 8,87 | 0,00% | 8,73 | 9,00 | 8,86 | 8,86 | 8,92 | 7.504 | 2.983.759.600 |
| 10/3/2026 | 8,84 | 8,87 | +1,49% | 8,67 | 9,07 | 8,91 | 8,87 | 8,91 | 10.714 | 3.483.032.200 |
| 9/3/2026 | 8,67 | 8,74 | +0,11% | 8,64 | 8,89 | 8,74 | 8,74 | 8,80 | 9.490 | 5.007.501.300 |
| 6/3/2026 | 8,60 | 8,73 | +0,46% | 8,56 | 8,88 | 8,74 | 8,70 | 8,80 | 10.724 | 4.427.529.800 |
| 5/3/2026 | 8,91 | 8,69 | -3,55% | 8,60 | 8,94 | 8,71 | 8,68 | 8,70 | 11.307 | 4.671.702.500 |
| 4/3/2026 | 8,72 | 9,01 | +5,13% | 8,71 | 9,01 | 8,91 | 8,99 | 9,01 | 12.889 | 8.330.482.800 |
| 3/3/2026 | 8,69 | 8,57 | -4,67% | 8,44 | 8,77 | 8,62 | 8,57 | 8,61 | 19.058 | 7.219.389.300 |
| 2/3/2026 | 9,03 | 8,99 | -1,32% | 8,86 | 9,08 | 8,97 | 8,99 | 9,00 | 9.200 | 4.436.637.100 |
| 27/2/2026 | 9,61 | 9,11 | -5,20% | 9,09 | 9,61 | 9,25 | 9,10 | 9,12 | 11.091 | 11.416.034.000 |
| 26/2/2026 | 9,90 | 9,61 | -2,73% | 9,54 | 9,95 | 9,74 | 9,59 | 9,62 | 13.499 | 9.687.290.700 |
| 25/2/2026 | 10,00 | 9,88 | -1,00% | 9,77 | 10,04 | 9,92 | 9,88 | 9,90 | 12.818 | 13.332.495.900 |
| 24/2/2026 | 9,42 | 9,98 | +6,40% | 9,38 | 10,00 | 9,75 | 9,97 | 10,00 | 16.236 | 12.635.688.600 |
| 23/2/2026 | 9,28 | 9,38 | -0,74% | 9,19 | 9,42 | 9,32 | 9,37 | 9,38 | 11.131 | 8.497.658.000 |
| 20/2/2026 | 9,29 | 9,45 | +1,07% | 9,23 | 9,49 | 9,39 | 9,45 | 9,46 | 14.442 | 4.932.115.200 |
| 19/2/2026 | 9,38 | 9,35 | +0,75% | 9,27 | 9,51 | 9,38 | 9,34 | 9,35 | 8.463 | 4.584.431.200 |
| 18/2/2026 | 9,20 | 9,28 | +0,98% | 9,11 | 9,40 | 9,23 | 9,22 | 9,29 | 12.854 | 5.031.541.000 |
| 13/2/2026 | 9,07 | 9,19 | -3,67% | 8,74 | 9,24 | 9,02 | 9,19 | 9,20 | 13.745 | 8.543.343.600 |
| 11/2/2026 | 9,53 | 9,54 | +0,63% | 9,30 | 9,67 | 9,51 | 9,53 | 9,54 | 18.414 | 7.954.213.800 |
| 10/2/2026 | 9,19 | 9,48 | +2,38% | 9,16 | 9,55 | 9,43 | 9,41 | 9,49 | 15.636 | 9.202.417.800 |
| 9/2/2026 | 9,14 | 9,26 | +1,65% | 9,06 | 9,26 | 9,17 | 9,22 | 9,26 | 10.959 | 5.185.193.300 |
| 6/2/2026 | 8,94 | 9,11 | +1,90% | 8,87 | 9,11 | 8,99 | 9,10 | 9,11 | 9.215 | 3.893.255.700 |
| 5/2/2026 | 8,72 | 8,94 | +2,29% | 8,71 | 9,07 | 8,97 | 8,94 | 8,95 | 12.832 | 5.303.033.800 |
| 4/2/2026 | 8,84 | 8,74 | -2,35% | 8,71 | 8,94 | 8,81 | 8,74 | 8,78 | 14.737 | 7.845.064.800 |
| 3/2/2026 | 8,83 | 8,95 | +2,29% | 8,73 | 9,26 | 8,97 | 8,88 | 8,95 | 13.852 | 8.349.510.300 |
| 2/2/2026 | 8,80 | 8,75 | -0,23% | 8,59 | 8,83 | 8,71 | 8,75 | 8,78 | 14.062 | 6.542.668.100 |
| 30/1/2026 | 8,67 | 8,77 | +1,04% | 8,58 | 8,83 | 8,75 | 8,77 | 8,80 | 14.266 | 6.711.578.700 |
| 29/1/2026 | 8,94 | 8,68 | -2,03% | 8,48 | 8,94 | 8,70 | 8,68 | 8,74 | 16.464 | 6.739.152.100 |
| 28/1/2026 | 8,69 | 8,86 | +2,67% | 8,58 | 8,94 | 8,83 | 8,86 | 8,87 | 15.678 | 6.754.444.500 |
| 27/1/2026 | 8,59 | 8,63 | +2,25% | 8,53 | 8,78 | 8,64 | 8,63 | 8,66 | 15.567 | 7.573.373.400 |
| 26/1/2026 | 8,24 | 8,44 | +2,55% | 8,16 | 8,53 | 8,37 | 8,44 | 8,45 | 18.930 | 12.495.981.000 |
| 23/1/2026 | 8,08 | 8,23 | +2,49% | 7,93 | 8,28 | 8,13 | 8,23 | 8,24 | 20.052 | 7.770.613.800 |
| 22/1/2026 | 7,79 | 8,03 | +3,88% | 7,73 | 8,25 | 8,03 | 8,03 | 8,05 | 24.156 | 10.216.492.100 |
| 21/1/2026 | 7,57 | 7,73 | +3,48% | 7,44 | 7,80 | 7,63 | 7,72 | 7,73 | 16.742 | 11.820.332.700 |
| 20/1/2026 | 7,33 | 7,47 | +1,36% | 7,28 | 7,50 | 7,42 | 7,47 | 7,48 | 8.893 | 5.336.025.100 |
| 19/1/2026 | 7,58 | 7,37 | -3,41% | 7,21 | 7,67 | 7,36 | 7,34 | 7,37 | 14.704 | 10.601.636.000 |
| 16/1/2026 | 7,56 | 7,63 | +1,46% | 7,35 | 7,68 | 7,50 | 7,62 | 7,64 | 15.843 | 6.443.864.400 |
| 15/1/2026 | 7,60 | 7,52 | -0,40% | 7,51 | 7,74 | 7,61 | 7,52 | 7,54 | 12.038 | 5.341.651.400 |
| 14/1/2026 | 7,58 | 7,55 | +0,53% | 7,42 | 7,60 | 7,52 | 7,55 | 7,57 | 11.928 | 4.602.859.800 |
| 13/1/2026 | 7,41 | 7,51 | 0,00% | 7,33 | 7,51 | 7,41 | 7,48 | 7,51 | 13.135 | 5.134.389.800 |
| 12/1/2026 | 7,32 | 7,51 | +2,18% | 7,23 | 7,56 | 7,42 | 7,50 | 7,51 | 8.548 | 4.542.476.700 |
| 9/1/2026 | 7,33 | 7,35 | +0,14% | 7,30 | 7,46 | 7,35 | 7,34 | 7,36 | 7.908 | 3.247.237.500 |
| 8/1/2026 | 7,27 | 7,34 | +0,82% | 7,21 | 7,38 | 7,31 | 7,34 | 7,35 | 10.021 | 3.700.475.900 |
| 7/1/2026 | 7,43 | 7,28 | -1,89% | 7,26 | 7,47 | 7,30 | 7,27 | 7,29 | 12.309 | 4.366.966.400 |
| 6/1/2026 | 7,39 | 7,42 | +0,95% | 7,38 | 7,56 | 7,46 | 7,42 | 7,45 | 11.583 | 5.657.247.200 |
| 5/1/2026 | 7,22 | 7,35 | +2,08% | 7,22 | 7,41 | 7,33 | 7,34 | 7,36 | 10.426 | 5.730.800.300 |
| 2/1/2026 | 7,51 | 7,20 | -3,36% | 7,19 | 7,52 | 7,25 | 7,20 | 7,21 | 8.621 | 3.864.756.900 |
| 30/12/2025 | 7,28 | 7,45 | +3,04% | 7,26 | 7,54 | 7,43 | 7,43 | 7,46 | 13.909 | 5.416.940.600 |
| 29/12/2025 | 7,32 | 7,23 | -1,77% | 7,23 | 7,36 | 7,27 | 7,23 | 7,27 | 8.502 | 6.310.458.700 |
| 26/12/2025 | 7,24 | 7,36 | +1,80% | 7,16 | 7,38 | 7,33 | 7,36 | 7,37 | 7.970 | 6.998.474.800 |
| 23/12/2025 | 7,30 | 7,23 | -0,41% | 7,19 | 7,37 | 7,25 | 7,22 | 7,23 | 16.073 | 6.227.261.000 |
| 22/12/2025 | 7,36 | 7,26 | -1,36% | 7,13 | 7,38 | 7,25 | 7,25 | 7,27 | 18.026 | 7.094.164.700 |
| 19/12/2025 | 7,53 | 7,36 | -2,26% | 7,36 | 7,53 | 7,42 | 7,36 | 7,40 | 16.539 | 8.425.030.300 |
| 18/12/2025 | 7,72 | 7,53 | -2,59% | 7,49 | 7,73 | 7,60 | 7,53 | 7,54 | 15.033 | 7.568.557.200 |
| 17/12/2025 | 7,85 | 7,73 | -2,28% | 7,62 | 7,86 | 7,69 | 7,72 | 7,73 | 17.329 | 5.370.229.200 |
| 16/12/2025 | 7,96 | 7,91 | -1,98% | 7,85 | 8,03 | 7,91 | 7,91 | 7,92 | 9.807 | 4.034.778.200 |
| 15/12/2025 | 8,08 | 8,07 | +1,25% | 7,97 | 8,19 | 8,10 | 8,06 | 8,07 | 10.112 | 3.514.611.100 |
| 12/12/2025 | 7,88 | 7,97 | +0,76% | 7,88 | 8,20 | 8,03 | 7,96 | 7,99 | 12.146 | 5.129.747.000 |
| 11/12/2025 | 7,77 | 7,91 | +1,93% | 7,72 | 7,94 | 7,87 | 7,90 | 7,91 | 19.179 | 5.105.877.900 |
| 10/12/2025 | 7,93 | 7,76 | -1,15% | 7,71 | 7,93 | 7,78 | 7,75 | 7,76 | 14.578 | 5.120.708.500 |
| 9/12/2025 | 7,81 | 7,85 | 0,00% | 7,60 | 7,98 | 7,78 | 7,85 | 7,86 | 19.097 | 8.729.171.400 |
| 8/12/2025 | 8,17 | 7,85 | -2,85% | 7,76 | 8,25 | 7,91 | 7,85 | 7,87 | 15.992 | 8.292.483.300 |
| 5/12/2025 | 8,72 | 8,08 | -7,34% | 8,05 | 8,81 | 8,33 | 8,08 | 8,12 | 17.356 | 10.438.611.800 |
| 4/12/2025 | 8,48 | 8,72 | +3,93% | 8,46 | 8,77 | 8,68 | 8,71 | 8,72 | 20.244 | 6.950.174.200 |
| 3/12/2025 | 8,40 | 8,39 | +0,36% | 8,33 | 8,48 | 8,39 | 8,35 | 8,40 | 13.340 | 4.759.129.800 |
| 2/12/2025 | 8,24 | 8,36 | +2,08% | 8,22 | 8,51 | 8,40 | 8,35 | 8,39 | 12.785 | 5.786.381.200 |
| 1/12/2025 | 8,25 | 8,19 | -1,21% | 8,16 | 8,36 | 8,25 | 8,18 | 8,19 | 8.801 | 12.693.677.600 |
| 28/11/2025 | 7,93 | 8,29 | +4,54% | 7,90 | 8,38 | 8,22 | 8,25 | 8,29 | 17.652 | 11.233.518.700 |
| 27/11/2025 | 8,03 | 7,93 | -0,88% | 7,92 | 8,13 | 7,98 | 7,92 | 7,93 | 11.979 | 4.354.760.500 |
| 26/11/2025 | 7,70 | 8,00 | +4,30% | 7,64 | 8,03 | 7,83 | 7,99 | 8,01 | 14.519 | 10.923.165.400 |
| 25/11/2025 | 7,51 | 7,67 | +2,68% | 7,50 | 7,80 | 7,66 | 7,67 | 7,68 | 14.273 | 9.270.371.500 |
| 24/11/2025 | 7,65 | 7,47 | -1,84% | 7,45 | 7,65 | 7,49 | 7,46 | 7,47 | 14.157 | 10.899.434.500 |
| 21/11/2025 | 7,75 | 7,61 | -1,93% | 7,55 | 7,81 | 7,65 | 7,61 | 7,62 | 15.998 | 6.091.885.100 |
| 19/11/2025 | 7,77 | 7,76 | +0,13% | 7,67 | 7,80 | 7,73 | 7,74 | 7,76 | 22.695 | 4.355.318.500 |
| 18/11/2025 | 7,72 | 7,75 | -0,26% | 7,67 | 7,89 | 7,77 | 7,74 | 7,77 | 10.419 | 4.316.316.400 |
| 17/11/2025 | 7,82 | 7,77 | -0,64% | 7,72 | 7,84 | 7,76 | 7,73 | 7,77 | 11.964 | 4.214.918.000 |
| 14/11/2025 | 7,89 | 7,82 | -0,76% | 7,74 | 7,97 | 7,82 | 7,81 | 7,82 | 12.092 | 6.989.047.900 |
| 13/11/2025 | 7,89 | 7,88 | +0,38% | 7,64 | 7,93 | 7,79 | 7,87 | 7,89 | 22.058 | 8.779.630.900 |
| 12/11/2025 | 7,77 | 7,85 | +1,16% | 7,73 | 7,98 | 7,89 | 7,83 | 7,85 | 32.089 | 12.472.107.500 |
| 11/11/2025 | 8,04 | 7,76 | -15,65% | 7,48 | 8,04 | 7,79 | 7,75 | 7,76 | 66.275 | 39.801.592.400 |
| 10/11/2025 | 9,30 | 9,20 | -1,60% | 9,08 | 9,36 | 9,18 | 9,19 | 9,20 | 15.964 | 5.318.745.700 |
| 7/11/2025 | 9,14 | 9,35 | +1,63% | 9,07 | 9,40 | 9,26 | 9,31 | 9,35 | 10.835 | 5.373.917.200 |
| 6/11/2025 | 9,12 | 9,20 | +0,88% | 9,01 | 9,23 | 9,15 | 9,20 | 9,22 | 11.176 | 5.013.376.400 |
| 5/11/2025 | 8,97 | 9,12 | +1,11% | 8,92 | 9,19 | 9,08 | 9,12 | 9,15 | 15.974 | 7.899.578.400 |
| 4/11/2025 | 9,00 | 9,02 | -0,33% | 8,92 | 9,06 | 9,01 | 8,98 | 9,02 | 10.817 | 7.891.939.700 |
| 3/11/2025 | 9,09 | 9,05 | +0,44% | 9,04 | 9,31 | 9,14 | 9,04 | 9,05 | 18.693 | 7.620.873.900 |
| 31/10/2025 | 8,80 | 9,01 | +3,21% | 8,66 | 9,07 | 8,95 | 9,00 | 9,02 | 13.328 | 8.156.508.200 |
| 30/10/2025 | 8,60 | 8,73 | +0,34% | 8,53 | 8,81 | 8,71 | 8,73 | 8,74 | 7.199 | 2.705.529.100 |
| 29/10/2025 | 8,72 | 8,70 | -0,34% | 8,63 | 8,83 | 8,70 | 8,66 | 8,71 | 13.368 | 4.724.825.500 |
| 28/10/2025 | 8,81 | 8,73 | -0,91% | 8,60 | 8,81 | 8,69 | 8,72 | 8,73 | 10.038 | 3.666.683.900 |
| 27/10/2025 | 8,85 | 8,81 | +0,80% | 8,75 | 9,17 | 8,90 | 8,79 | 8,81 | 13.800 | 7.180.151.000 |
| 24/10/2025 | 8,49 | 8,74 | +2,46% | 8,49 | 8,83 | 8,74 | 8,74 | 8,79 | 13.170 | 9.200.848.200 |
| 23/10/2025 | 8,53 | 8,53 | +0,24% | 8,43 | 8,67 | 8,51 | 8,49 | 8,54 | 12.092 | 3.922.580.300 |
| 22/10/2025 | 8,62 | 8,51 | -1,05% | 8,46 | 8,68 | 8,52 | 8,50 | 8,52 | 15.022 | 6.337.396.100 |
| 21/10/2025 | 8,55 | 8,60 | +0,82% | 8,50 | 8,68 | 8,62 | 8,60 | 8,62 | 10.232 | 5.853.979.800 |
| 20/10/2025 | 8,28 | 8,53 | +4,53% | 8,22 | 8,58 | 8,46 | 8,53 | 8,55 | 15.635 | 7.841.041.600 |
| 17/10/2025 | 8,20 | 8,16 | -1,21% | 8,14 | 8,39 | 8,24 | 8,16 | 8,17 | 9.423 | 4.652.912.200 |
| 16/10/2025 | 8,20 | 8,26 | +0,36% | 8,15 | 8,30 | 8,22 | 8,20 | 8,26 | 14.712 | 6.191.069.500 |
| 15/10/2025 | 8,20 | 8,23 | -0,12% | 8,15 | 8,35 | 8,23 | 8,23 | 8,24 | 12.016 | 10.275.056.600 |
| 14/10/2025 | 8,44 | 8,24 | -2,72% | 8,17 | 8,44 | 8,27 | 8,22 | 8,25 | 12.635 | 7.598.967.400 |
| 13/10/2025 | 8,50 | 8,47 | +0,83% | 8,40 | 8,67 | 8,53 | 8,44 | 8,48 | 12.614 | 8.376.044.500 |
| 10/10/2025 | 8,47 | 8,40 | -0,36% | 8,22 | 8,49 | 8,32 | 8,40 | 8,41 | 19.295 | 6.382.470.000 |
| 9/10/2025 | 8,34 | 8,43 | +1,69% | 8,19 | 8,47 | 8,32 | 8,43 | 8,45 | 15.098 | 8.571.832.600 |
| 8/10/2025 | 8,19 | 8,29 | +1,97% | 8,06 | 8,38 | 8,27 | 8,29 | 8,34 | 18.229 | 10.341.413.600 |
| 7/10/2025 | 8,59 | 8,13 | -5,36% | 8,07 | 8,59 | 8,21 | 8,12 | 8,13 | 22.208 | 13.395.697.800 |
| 6/10/2025 | 8,95 | 8,59 | -3,70% | 8,50 | 8,95 | 8,64 | 8,56 | 8,59 | 17.136 | 7.469.915.600 |
| 3/10/2025 | 9,00 | 8,92 | -1,11% | 8,82 | 9,05 | 8,90 | 8,92 | 8,93 | 12.961 | 6.449.902.200 |
| 2/10/2025 | 9,21 | 9,02 | -1,85% | 8,95 | 9,21 | 9,02 | 9,02 | 9,03 | 17.255 | 7.705.237.300 |
| 1/10/2025 | 9,36 | 9,19 | -1,71% | 9,10 | 9,42 | 9,26 | 9,15 | 9,19 | 16.653 | 13.597.758.400 |
| 30/9/2025 | 9,51 | 9,35 | -0,53% | 9,22 | 9,51 | 9,34 | 9,34 | 9,36 | 20.855 | 12.332.643.200 |
| 29/9/2025 | 9,50 | 9,40 | 0,00% | 9,28 | 9,59 | 9,40 | 9,38 | 9,40 | 9.584 | 5.677.443.300 |
| 26/9/2025 | 9,22 | 9,40 | +2,40% | 9,09 | 9,48 | 9,34 | 9,40 | 9,41 | 18.146 | 13.754.835.600 |
| 25/9/2025 | 9,04 | 9,18 | +2,34% | 8,97 | 9,35 | 9,14 | 9,17 | 9,19 | 20.569 | 14.860.995.800 |
| 24/9/2025 | 9,22 | 8,97 | -2,61% | 8,95 | 9,23 | 9,01 | 8,96 | 8,98 | 24.725 | 15.191.741.900 |
| 23/9/2025 | 9,36 | 9,21 | -1,60% | 9,16 | 9,41 | 9,26 | 9,21 | 9,22 | 23.655 | 12.073.822.300 |
| 22/9/2025 | 9,82 | 9,36 | -4,97% | 9,26 | 9,82 | 9,40 | 9,35 | 9,37 | 26.833 | 16.495.602.400 |
| 19/9/2025 | 10,44 | 9,85 | -4,65% | 9,82 | 10,44 | 10,02 | 9,85 | 9,90 | 30.453 | 23.435.062.300 |
| 18/9/2025 | 9,93 | 10,33 | +16,46% | 9,79 | 10,33 | 10,06 | 10,33 | 10,34 | 36.211 | 43.588.759.600 |
| 17/9/2025 | 8,80 | 8,87 | +1,37% | 8,60 | 8,90 | 8,73 | 8,83 | 8,88 | 18.378 | 19.287.518.900 |
| 16/9/2025 | 8,98 | 8,75 | -2,13% | 8,73 | 9,27 | 8,91 | 8,74 | 8,75 | 13.258 | 8.996.003.900 |
| 15/9/2025 | 9,10 | 8,94 | +2,17% | 8,68 | 9,10 | 8,94 | 8,93 | 8,95 | 11.828 | 8.251.040.900 |
| 12/9/2025 | 8,67 | 8,75 | -0,46% | 8,61 | 8,84 | 8,71 | 8,75 | 8,76 | 10.262 | 3.650.081.100 |
| 11/9/2025 | 8,69 | 8,79 | +1,74% | 8,61 | 8,89 | 8,78 | 8,76 | 8,80 | 9.756 | 4.280.035.900 |
| 10/9/2025 | 8,70 | 8,64 | +0,12% | 8,61 | 8,77 | 8,66 | 8,62 | 8,64 | 9.708 | 4.107.074.200 |
| 9/9/2025 | 8,68 | 8,63 | +0,23% | 8,57 | 8,71 | 8,62 | 8,60 | 8,63 | 9.664 | 3.811.427.000 |
| 8/9/2025 | 8,85 | 8,61 | -2,60% | 8,58 | 8,90 | 8,66 | 8,59 | 8,61 | 14.088 | 9.403.562.000 |
| 5/9/2025 | 8,76 | 8,84 | +1,73% | 8,76 | 9,05 | 8,89 | 8,83 | 8,85 | 9.833 | 5.419.956.100 |
| 4/9/2025 | 8,64 | 8,69 | +0,93% | 8,56 | 8,70 | 8,65 | 8,65 | 8,70 | 8.326 | 3.771.801.800 |
| 3/9/2025 | 8,76 | 8,61 | -1,37% | 8,56 | 8,84 | 8,64 | 8,60 | 8,61 | 9.889 | 4.224.697.800 |
| 2/9/2025 | 8,90 | 8,73 | -2,57% | 8,73 | 8,96 | 8,81 | 8,73 | 8,74 | 11.861 | 5.878.814.200 |
| 1/9/2025 | 9,09 | 8,96 | -0,55% | 8,82 | 9,09 | 8,92 | 8,92 | 8,97 | 8.394 | 3.200.649.100 |
| 29/8/2025 | 9,17 | 9,01 | -1,64% | 8,88 | 9,23 | 8,99 | 9,00 | 9,02 | 18.152 | 8.044.205.400 |
| 28/8/2025 | 9,15 | 9,16 | +0,88% | 9,13 | 9,31 | 9,21 | 9,15 | 9,20 | 16.003 | 8.371.807.800 |
| 27/8/2025 | 8,97 | 9,08 | +1,23% | 8,77 | 9,08 | 8,97 | 9,05 | 9,08 | 7.734 | 8.202.011.600 |
| 26/8/2025 | 8,87 | 8,97 | +0,90% | 8,84 | 9,18 | 8,97 | 8,97 | 9,00 | 23.153 | 119.058.276.400 |
| 25/8/2025 | 9,15 | 8,89 | -2,74% | 8,83 | 9,30 | 8,96 | 8,89 | 8,90 | 16.197 | 13.054.873.400 |
| 22/8/2025 | 8,50 | 9,14 | +8,29% | 8,50 | 9,14 | 8,96 | 9,10 | 9,14 | 20.923 | 13.379.115.500 |
| 21/8/2025 | 8,36 | 8,44 | +0,72% | 8,20 | 8,44 | 8,33 | 8,43 | 8,45 | 26.352 | 10.784.386.600 |
| 20/8/2025 | 8,42 | 8,38 | -0,24% | 8,21 | 8,50 | 8,29 | 8,38 | 8,41 | 19.856 | 9.183.702.000 |
| 19/8/2025 | 8,82 | 8,40 | -5,19% | 8,33 | 8,85 | 8,47 | 8,39 | 8,40 | 18.239 | 7.072.924.200 |
| 18/8/2025 | 9,01 | 8,86 | -3,06% | 8,81 | 9,14 | 8,92 | 8,86 | 8,89 | 14.327 | 4.960.198.700 |
| 15/8/2025 | 8,90 | 9,14 | +1,56% | 8,62 | 9,14 | 8,84 | 8,97 | 9,14 | 21.914 | 9.695.684.500 |
| 14/8/2025 | 8,66 | 9,00 | +2,86% | 8,66 | 9,15 | 9,01 | 8,96 | 9,01 | 14.292 | 9.478.286.000 |
| 13/8/2025 | 8,69 | 8,75 | +1,16% | 8,47 | 8,90 | 8,71 | 8,69 | 8,75 | 28.368 | 10.787.687.800 |
| 12/8/2025 | 9,60 | 8,65 | -7,98% | 8,65 | 9,64 | 8,88 | 8,65 | 8,67 | 31.635 | 17.297.731.800 |
| 11/8/2025 | 8,88 | 9,40 | +5,86% | 8,87 | 9,73 | 9,31 | 9,39 | 9,41 | 24.638 | 9.406.966.400 |
| 8/8/2025 | 9,17 | 8,88 | -3,16% | 8,73 | 9,21 | 8,87 | 8,87 | 8,89 | 20.180 | 5.463.267.600 |
| 7/8/2025 | 9,15 | 9,17 | +0,33% | 9,14 | 9,40 | 9,24 | 9,17 | 9,20 | 11.528 | 3.390.174.600 |
| 6/8/2025 | 8,77 | 9,14 | +4,70% | 8,76 | 9,20 | 9,08 | 9,12 | 9,15 | 14.016 | 5.281.023.400 |
| 5/8/2025 | 8,82 | 8,73 | -0,46% | 8,68 | 8,89 | 8,78 | 8,69 | 8,74 | 17.584 | 4.776.891.600 |
| 4/8/2025 | 9,02 | 8,77 | -1,57% | 8,71 | 9,06 | 8,83 | 8,77 | 8,78 | 21.310 | 6.286.732.600 |
| 1/8/2025 | 9,19 | 8,91 | -1,33% | 8,91 | 9,24 | 9,00 | 8,91 | 8,93 | 15.116 | 3.906.592.500 |
| 31/7/2025 | 9,05 | 9,03 | -1,31% | 8,92 | 9,12 | 9,01 | 9,03 | 9,05 | 16.569 | 5.422.149.000 |
| 30/7/2025 | 9,14 | 9,15 | +0,11% | 8,96 | 9,30 | 9,09 | 9,15 | 9,16 | 11.165 | 3.227.893.600 |
| 29/7/2025 | 9,06 | 9,14 | +1,22% | 8,98 | 9,22 | 9,11 | 9,12 | 9,16 | 8.453 | 3.334.294.700 |
| 28/7/2025 | 9,19 | 9,03 | -1,42% | 8,95 | 9,27 | 9,03 | 9,03 | 9,04 | 9.657 | 3.414.596.500 |
| 25/7/2025 | 9,47 | 9,16 | -2,55% | 9,01 | 9,47 | 9,19 | 9,15 | 9,18 | 10.485 | 5.858.730.900 |
| 24/7/2025 | 9,36 | 9,40 | -1,36% | 9,19 | 9,55 | 9,37 | 9,39 | 9,47 | 9.251 | 4.772.887.400 |
| 23/7/2025 | 9,11 | 9,53 | +4,27% | 9,11 | 9,53 | 9,38 | 9,48 | 9,54 | 7.255 | 3.412.921.800 |
| 22/7/2025 | 9,39 | 9,14 | -2,77% | 9,14 | 9,57 | 9,26 | 9,14 | 9,18 | 11.150 | 5.232.554.700 |
| 21/7/2025 | 9,40 | 9,40 | -1,16% | 9,30 | 9,53 | 9,37 | 9,40 | 9,42 | 17.428 | 4.500.587.300 |
| 18/7/2025 | 9,56 | 9,51 | -1,45% | 9,44 | 9,56 | 9,50 | 9,47 | 9,52 | 11.981 | 4.657.161.700 |
| 17/7/2025 | 9,79 | 9,65 | -1,03% | 9,42 | 9,83 | 9,59 | 9,65 | 9,66 | 18.156 | 9.054.471.400 |
| 16/7/2025 | 9,97 | 9,75 | -2,69% | 9,71 | 10,13 | 9,79 | 9,75 | 9,76 | 15.448 | 6.220.267.000 |
| 15/7/2025 | 9,90 | 10,02 | +1,62% | 9,80 | 10,03 | 9,93 | 10,01 | 10,03 | 11.895 | 3.867.265.100 |
| 14/7/2025 | 9,85 | 9,86 | +0,72% | 9,75 | 9,96 | 9,83 | 9,85 | 9,87 | 8.148 | 4.536.532.700 |
| 11/7/2025 | 10,05 | 9,79 | -3,07% | 9,71 | 10,07 | 9,80 | 9,74 | 9,79 | 12.654 | 7.344.582.200 |
| 10/7/2025 | 10,11 | 10,10 | -0,69% | 9,81 | 10,15 | 9,99 | 10,06 | 10,10 | 14.014 | 5.615.140.500 |
| 9/7/2025 | 10,31 | 10,17 | -2,40% | 10,17 | 10,38 | 10,23 | 10,17 | 10,23 | 9.348 | 4.942.191.000 |
| 8/7/2025 | 10,40 | 10,42 | +0,10% | 10,28 | 10,52 | 10,39 | 10,38 | 10,42 | 10.701 | 4.347.154.800 |
| 7/7/2025 | 10,54 | 10,41 | -0,95% | 10,24 | 10,65 | 10,38 | 10,37 | 10,45 | 16.386 | 5.890.479.500 |
| 4/7/2025 | 10,36 | 10,51 | +1,55% | 10,25 | 10,51 | 10,42 | 10,40 | 10,51 | 4.391 | 1.718.137.000 |
| 3/7/2025 | 10,24 | 10,35 | +1,57% | 10,12 | 10,47 | 10,36 | 10,35 | 10,40 | 9.516 | 3.794.743.800 |
| 2/7/2025 | 10,64 | 10,19 | -72,35% | 9,99 | 10,84 | 10,37 | 10,18 | 10,22 | 11.625 | 5.627.597.900 |