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.
NATU3F - NATURA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,66 | 9,73 | -0,21% | 9,62 | 9,86 | 9,69 | 9,66 | 9,73 | 294 | 5.275.534 |
| 2/6/2026 | 9,80 | 9,75 | +0,52% | 9,61 | 10,00 | 9,80 | 9,75 | 9,86 | 263 | 3.477.612 |
| 1/6/2026 | 9,93 | 9,70 | -1,52% | 9,70 | 10,02 | 9,79 | 9,70 | 9,80 | 417 | 4.722.109 |
| 29/5/2026 | 9,97 | 9,85 | -1,79% | 9,79 | 10,04 | 9,89 | 9,85 | 10,01 | 340 | 4.389.329 |
| 28/5/2026 | 9,92 | 10,03 | +0,10% | 9,90 | 10,33 | 10,16 | 10,03 | 10,20 | 430 | 5.445.171 |
| 27/5/2026 | 10,38 | 10,02 | -2,91% | 9,89 | 10,55 | 10,08 | 10,02 | 10,04 | 361 | 5.213.102 |
| 26/5/2026 | 10,54 | 10,32 | -1,71% | 10,12 | 10,54 | 10,30 | 10,32 | 10,42 | 257 | 4.459.619 |
| 25/5/2026 | 10,10 | 10,50 | +4,90% | 10,10 | 10,50 | 10,33 | 10,48 | 10,50 | 363 | 6.077.313 |
| 22/5/2026 | 10,04 | 10,01 | -1,18% | 10,00 | 10,15 | 10,05 | 10,01 | 10,10 | 217 | 4.008.171 |
| 21/5/2026 | 9,85 | 10,13 | +0,20% | 9,83 | 10,15 | 10,03 | 10,04 | 10,13 | 236 | 2.747.883 |
| 20/5/2026 | 9,83 | 10,11 | +2,64% | 9,77 | 10,14 | 10,01 | 10,00 | 10,11 | 310 | 4.817.364 |
| 19/5/2026 | 9,67 | 9,85 | +0,41% | 9,54 | 9,93 | 9,79 | 9,73 | 9,85 | 456 | 5.766.074 |
| 18/5/2026 | 9,92 | 9,81 | -1,80% | 9,71 | 10,09 | 9,87 | 9,70 | 9,81 | 482 | 4.753.819 |
| 15/5/2026 | 9,78 | 9,99 | +3,85% | 9,64 | 10,03 | 9,90 | 9,99 | 10,01 | 494 | 4.948.281 |
| 14/5/2026 | 9,50 | 9,62 | +2,34% | 9,48 | 9,92 | 9,69 | 9,61 | 9,62 | 392 | 6.506.674 |
| 13/5/2026 | 9,93 | 9,40 | -4,76% | 9,16 | 9,93 | 9,54 | 9,40 | 9,51 | 726 | 9.734.709 |
| 12/5/2026 | 9,85 | 9,87 | -5,64% | 9,71 | 10,54 | 9,99 | 9,87 | 9,95 | 721 | 12.527.194 |
| 11/5/2026 | 10,48 | 10,46 | -1,32% | 10,37 | 10,67 | 10,49 | 10,45 | 10,46 | 340 | 5.552.168 |
| 8/5/2026 | 10,71 | 10,60 | -1,40% | 10,60 | 10,88 | 10,72 | 10,60 | 10,65 | 363 | 6.717.681 |
| 7/5/2026 | 10,64 | 10,75 | +1,90% | 10,54 | 11,14 | 10,79 | 10,54 | 10,75 | 619 | 9.318.563 |
| 6/5/2026 | 10,39 | 10,55 | +2,33% | 10,39 | 10,65 | 10,53 | 10,47 | 10,55 | 320 | 5.964.456 |
| 5/5/2026 | 10,25 | 10,31 | -1,43% | 10,22 | 10,46 | 10,35 | 10,31 | 10,34 | 299 | 4.443.325 |
| 4/5/2026 | 10,19 | 10,46 | +3,16% | 10,19 | 10,46 | 10,35 | 10,35 | 10,46 | 467 | 5.815.729 |
| 30/4/2026 | 10,08 | 10,14 | +0,40% | 10,00 | 10,40 | 10,25 | 10,14 | 10,40 | 315 | 5.927.012 |
| 29/4/2026 | 10,20 | 10,10 | -1,94% | 10,01 | 10,22 | 10,12 | 10,05 | 10,12 | 235 | 4.045.857 |
| 28/4/2026 | 10,26 | 10,30 | +0,98% | 10,00 | 10,30 | 10,17 | 10,16 | 10,30 | 222 | 3.695.671 |
| 27/4/2026 | 10,11 | 10,20 | +1,09% | 10,11 | 10,39 | 10,26 | 10,20 | 10,25 | 358 | 6.369.826 |
| 24/4/2026 | 10,25 | 10,09 | -1,18% | 10,06 | 10,26 | 10,15 | 10,09 | 10,13 | 227 | 4.459.549 |
| 23/4/2026 | 10,15 | 10,21 | +0,59% | 10,01 | 10,25 | 10,15 | 10,10 | 10,21 | 195 | 3.070.890 |
| 22/4/2026 | 10,13 | 10,15 | -0,20% | 10,10 | 10,29 | 10,15 | 10,15 | 10,25 | 251 | 4.064.729 |
| 20/4/2026 | 10,16 | 10,17 | +0,20% | 10,07 | 10,28 | 10,17 | 10,17 | 10,21 | 293 | 4.250.574 |
| 17/4/2026 | 10,18 | 10,15 | -0,49% | 9,91 | 10,34 | 10,08 | 10,08 | 10,15 | 373 | 6.515.392 |
| 16/4/2026 | 10,18 | 10,20 | -0,87% | 10,00 | 10,30 | 10,14 | 10,10 | 10,20 | 328 | 4.737.869 |
| 15/4/2026 | 10,45 | 10,29 | -1,91% | 10,14 | 10,50 | 10,25 | 10,20 | 10,29 | 293 | 3.909.773 |
| 14/4/2026 | 10,22 | 10,49 | +0,77% | 10,22 | 10,50 | 10,41 | 10,37 | 10,49 | 309 | 5.647.273 |
| 13/4/2026 | 10,02 | 10,41 | +2,06% | 10,02 | 10,41 | 10,25 | 10,31 | 10,41 | 287 | 4.790.409 |
| 10/4/2026 | 10,22 | 10,20 | -1,35% | 10,20 | 10,45 | 10,30 | 10,20 | 10,30 | 294 | 5.050.193 |
| 9/4/2026 | 10,36 | 10,34 | -1,43% | 10,07 | 10,44 | 10,25 | 10,23 | 10,34 | 470 | 7.259.038 |
| 8/4/2026 | 10,50 | 10,49 | +0,48% | 10,33 | 10,67 | 10,45 | 10,34 | 10,49 | 346 | 6.743.412 |
| 7/4/2026 | 10,50 | 10,44 | -1,14% | 10,10 | 10,50 | 10,26 | 10,18 | 10,44 | 381 | 6.119.160 |
| 6/4/2026 | 10,36 | 10,56 | +1,44% | 10,36 | 10,56 | 10,48 | 10,42 | 10,56 | 442 | 6.767.193 |
| 2/4/2026 | 10,29 | 10,41 | +1,07% | 10,02 | 10,54 | 10,33 | 10,32 | 10,41 | 372 | 5.358.792 |
| 1/4/2026 | 10,45 | 10,30 | -0,96% | 10,30 | 10,75 | 10,45 | 10,30 | 10,34 | 681 | 10.855.124 |
| 31/3/2026 | 9,83 | 10,40 | +10,87% | 9,83 | 10,43 | 10,20 | 10,37 | 10,40 | 1.246 | 21.930.100 |
| 30/3/2026 | 9,21 | 9,38 | +1,96% | 9,15 | 9,56 | 9,35 | 9,27 | 9,38 | 352 | 5.613.968 |
| 27/3/2026 | 9,54 | 9,20 | -3,77% | 9,20 | 9,58 | 9,37 | 9,20 | 9,29 | 341 | 4.928.824 |
| 26/3/2026 | 9,75 | 9,56 | -4,02% | 9,36 | 9,88 | 9,57 | 9,47 | 9,56 | 415 | 6.050.707 |
| 25/3/2026 | 9,81 | 9,96 | +3,11% | 9,72 | 10,05 | 9,94 | 9,88 | 9,96 | 448 | 7.595.899 |
| 24/3/2026 | 9,79 | 9,66 | -0,41% | 9,48 | 9,81 | 9,64 | 9,66 | 9,81 | 335 | 5.715.150 |
| 23/3/2026 | 9,26 | 9,70 | +2,75% | 9,26 | 9,86 | 9,67 | 9,70 | 9,86 | 492 | 8.438.704 |
| 20/3/2026 | 9,80 | 9,44 | -3,18% | 9,21 | 9,92 | 9,49 | 9,26 | 9,44 | 513 | 7.355.789 |
| 19/3/2026 | 9,34 | 9,75 | +3,07% | 9,03 | 9,90 | 9,45 | 9,63 | 9,75 | 521 | 8.412.902 |
| 18/3/2026 | 9,36 | 9,46 | 0,00% | 9,10 | 9,92 | 9,50 | 9,35 | 9,46 | 736 | 9.686.022 |
| 17/3/2026 | 9,08 | 9,46 | +8,74% | 9,08 | 9,74 | 9,37 | 9,35 | 9,46 | 1.128 | 14.269.786 |
| 16/3/2026 | 8,70 | 8,70 | -0,11% | 8,55 | 8,93 | 8,73 | 8,66 | 8,70 | 483 | 5.024.467 |
| 13/3/2026 | 8,69 | 8,71 | +1,40% | 8,60 | 8,88 | 8,72 | 8,60 | 8,71 | 252 | 3.038.623 |
| 12/3/2026 | 8,81 | 8,59 | -2,39% | 8,59 | 8,90 | 8,70 | 8,59 | 8,76 | 281 | 3.731.631 |
| 11/3/2026 | 8,78 | 8,80 | -2,00% | 8,66 | 9,00 | 8,83 | 8,80 | 8,93 | 250 | 3.924.897 |
| 10/3/2026 | 8,81 | 8,98 | +1,01% | 8,68 | 9,05 | 8,92 | 8,81 | 8,98 | 329 | 4.303.850 |
| 9/3/2026 | 8,66 | 8,89 | +0,57% | 8,63 | 8,89 | 8,75 | 8,77 | 8,89 | 380 | 3.854.895 |
| 6/3/2026 | 8,72 | 8,84 | +1,26% | 8,58 | 8,87 | 8,76 | 8,66 | 8,87 | 334 | 4.006.835 |
| 5/3/2026 | 9,00 | 8,73 | -3,96% | 8,60 | 9,00 | 8,73 | 8,70 | 8,73 | 486 | 5.996.310 |
| 4/3/2026 | 8,57 | 9,09 | +4,84% | 8,55 | 9,09 | 8,87 | 8,88 | 9,09 | 401 | 5.061.023 |
| 3/3/2026 | 8,89 | 8,67 | -4,62% | 8,46 | 8,89 | 8,63 | 8,54 | 8,67 | 569 | 6.994.416 |
| 2/3/2026 | 9,05 | 9,09 | -0,11% | 8,86 | 9,09 | 8,98 | 8,90 | 9,09 | 527 | 6.747.249 |
| 27/2/2026 | 9,61 | 9,10 | -4,71% | 9,10 | 9,61 | 9,27 | 9,10 | 9,24 | 682 | 8.635.176 |
| 26/2/2026 | 9,87 | 9,55 | -4,50% | 9,54 | 9,94 | 9,65 | 9,55 | 9,64 | 473 | 6.826.380 |
| 25/2/2026 | 9,98 | 10,00 | 0,00% | 9,77 | 10,04 | 9,93 | 9,90 | 10,00 | 450 | 6.901.827 |
| 24/2/2026 | 9,38 | 10,00 | +5,93% | 9,38 | 10,00 | 9,70 | 9,90 | 10,00 | 621 | 9.811.269 |
| 23/2/2026 | 9,31 | 9,44 | +0,75% | 9,20 | 9,44 | 9,32 | 9,30 | 9,44 | 365 | 5.144.838 |
| 20/2/2026 | 9,36 | 9,37 | -0,32% | 9,24 | 9,49 | 9,37 | 9,37 | 9,49 | 306 | 4.776.534 |
| 19/2/2026 | 9,29 | 9,40 | +3,18% | 9,28 | 9,50 | 9,38 | 9,28 | 9,40 | 389 | 6.231.445 |
| 18/2/2026 | 9,00 | 9,11 | -1,94% | 8,95 | 9,39 | 9,20 | 9,11 | 9,12 | 463 | 4.464.811 |
| 13/2/2026 | 9,25 | 9,29 | -3,43% | 8,76 | 9,29 | 9,02 | 9,20 | 9,29 | 510 | 7.313.216 |
| 11/2/2026 | 9,55 | 9,62 | +1,37% | 9,30 | 9,66 | 9,52 | 9,42 | 9,62 | 555 | 8.238.948 |
| 10/2/2026 | 9,09 | 9,49 | +1,93% | 9,09 | 9,54 | 9,43 | 9,38 | 9,49 | 676 | 9.142.479 |
| 9/2/2026 | 9,05 | 9,31 | +3,91% | 9,05 | 9,31 | 9,17 | 9,29 | 9,31 | 474 | 7.114.351 |
| 6/2/2026 | 8,92 | 8,96 | -0,55% | 8,88 | 9,15 | 8,97 | 8,95 | 8,96 | 443 | 5.302.640 |
| 5/2/2026 | 8,74 | 9,01 | +3,09% | 8,70 | 9,06 | 8,95 | 8,98 | 9,02 | 448 | 5.922.367 |
| 4/2/2026 | 8,94 | 8,74 | -2,24% | 8,70 | 8,95 | 8,81 | 8,74 | 8,83 | 451 | 5.661.347 |
| 3/2/2026 | 8,75 | 8,94 | +3,35% | 8,75 | 9,26 | 8,99 | 8,87 | 8,94 | 754 | 12.353.567 |
| 2/2/2026 | 8,72 | 8,65 | -0,57% | 8,59 | 8,83 | 8,72 | 8,65 | 8,82 | 477 | 6.737.423 |
| 30/1/2026 | 8,65 | 8,70 | -1,14% | 8,59 | 8,83 | 8,72 | 8,70 | 8,72 | 475 | 7.499.477 |
| 29/1/2026 | 8,93 | 8,80 | +0,46% | 8,47 | 8,93 | 8,72 | 8,65 | 8,80 | 661 | 7.160.124 |
| 28/1/2026 | 8,64 | 8,76 | +1,86% | 8,59 | 8,94 | 8,81 | 8,76 | 8,89 | 864 | 9.356.194 |
| 27/1/2026 | 8,50 | 8,60 | +2,87% | 8,44 | 8,78 | 8,64 | 8,60 | 8,68 | 649 | 8.598.597 |
| 26/1/2026 | 8,31 | 8,36 | +0,72% | 8,16 | 8,53 | 8,36 | 8,36 | 8,50 | 831 | 9.404.027 |
| 23/1/2026 | 8,03 | 8,30 | +2,72% | 7,97 | 8,30 | 8,14 | 8,16 | 8,30 | 522 | 6.268.031 |
| 22/1/2026 | 7,80 | 8,08 | +3,86% | 7,53 | 8,22 | 8,02 | 7,97 | 8,08 | 802 | 10.584.114 |
| 21/1/2026 | 7,55 | 7,78 | +2,37% | 7,46 | 7,80 | 7,67 | 7,66 | 7,78 | 596 | 7.905.913 |
| 20/1/2026 | 7,37 | 7,60 | +3,12% | 7,29 | 7,60 | 7,43 | 7,40 | 7,60 | 425 | 5.021.431 |
| 19/1/2026 | 7,56 | 7,37 | -3,28% | 7,23 | 7,68 | 7,34 | 7,35 | 7,37 | 822 | 7.582.368 |
| 16/1/2026 | 7,53 | 7,62 | +0,13% | 7,35 | 7,70 | 7,50 | 7,62 | 7,70 | 405 | 4.353.874 |
| 15/1/2026 | 7,50 | 7,61 | +0,13% | 7,50 | 7,73 | 7,63 | 7,50 | 7,61 | 389 | 5.428.731 |
| 14/1/2026 | 7,52 | 7,60 | +0,66% | 7,41 | 7,60 | 7,53 | 7,53 | 7,60 | 349 | 4.623.352 |
| 13/1/2026 | 7,44 | 7,55 | 0,00% | 7,34 | 7,55 | 7,42 | 7,40 | 7,55 | 375 | 3.860.174 |
| 12/1/2026 | 7,35 | 7,55 | +1,75% | 7,24 | 7,55 | 7,37 | 7,45 | 7,55 | 435 | 4.625.166 |
| 9/1/2026 | 7,44 | 7,42 | +2,34% | 7,30 | 7,46 | 7,36 | 7,32 | 7,42 | 299 | 3.445.029 |
| 8/1/2026 | 7,28 | 7,25 | -0,41% | 7,23 | 7,42 | 7,31 | 7,25 | 7,41 | 362 | 4.965.572 |
| 7/1/2026 | 7,42 | 7,28 | -2,93% | 7,26 | 7,46 | 7,32 | 7,28 | 7,39 | 372 | 4.124.768 |
| 6/1/2026 | 7,41 | 7,50 | +1,76% | 7,38 | 7,56 | 7,47 | 7,46 | 7,50 | 439 | 4.987.041 |
| 5/1/2026 | 7,21 | 7,37 | +2,50% | 7,20 | 7,41 | 7,33 | 7,32 | 7,37 | 517 | 5.446.690 |
| 2/1/2026 | 7,46 | 7,19 | -4,01% | 7,19 | 7,54 | 7,28 | 7,19 | 7,21 | 853 | 8.893.467 |
| 30/12/2025 | 7,27 | 7,49 | +3,17% | 7,27 | 7,54 | 7,43 | 7,40 | 7,49 | 528 | 5.976.031 |
| 29/12/2025 | 7,38 | 7,26 | -2,55% | 7,26 | 7,38 | 7,29 | 7,26 | 7,36 | 418 | 4.468.157 |
| 26/12/2025 | 7,30 | 7,45 | +3,19% | 7,16 | 7,45 | 7,29 | 7,31 | 7,45 | 473 | 5.496.733 |
| 23/12/2025 | 7,38 | 7,22 | -1,77% | 7,19 | 7,38 | 7,25 | 7,22 | 7,30 | 632 | 6.466.154 |
| 22/12/2025 | 7,36 | 7,35 | -2,00% | 7,14 | 7,39 | 7,25 | 7,23 | 7,35 | 927 | 10.055.243 |
| 19/12/2025 | 7,54 | 7,50 | -1,57% | 7,37 | 7,58 | 7,45 | 7,44 | 7,50 | 874 | 9.679.578 |
| 18/12/2025 | 7,74 | 7,62 | -2,81% | 7,50 | 7,82 | 7,60 | 7,55 | 7,62 | 805 | 8.657.739 |
| 17/12/2025 | 7,96 | 7,84 | -0,51% | 7,63 | 7,96 | 7,71 | 7,71 | 7,84 | 487 | 6.142.678 |
| 16/12/2025 | 8,00 | 7,88 | -1,50% | 7,85 | 8,02 | 7,91 | 7,88 | 7,98 | 336 | 4.715.509 |
| 15/12/2025 | 7,97 | 8,00 | +0,88% | 7,97 | 8,19 | 8,08 | 8,00 | 8,11 | 524 | 4.882.068 |
| 12/12/2025 | 7,92 | 7,93 | +0,89% | 7,91 | 8,20 | 8,04 | 7,93 | 7,98 | 433 | 5.128.900 |
| 11/12/2025 | 7,77 | 7,86 | +0,51% | 7,72 | 7,94 | 7,85 | 7,86 | 7,92 | 357 | 5.043.141 |
| 10/12/2025 | 7,90 | 7,82 | +0,51% | 7,71 | 7,95 | 7,79 | 7,76 | 7,82 | 428 | 5.243.467 |
| 9/12/2025 | 7,92 | 7,78 | -2,38% | 7,60 | 7,98 | 7,76 | 7,78 | 7,96 | 658 | 8.891.306 |
| 8/12/2025 | 8,15 | 7,97 | -3,04% | 7,76 | 8,25 | 7,92 | 7,85 | 7,97 | 840 | 10.451.437 |
| 5/12/2025 | 8,79 | 8,22 | -6,48% | 8,05 | 8,80 | 8,37 | 8,06 | 8,22 | 798 | 10.634.585 |
| 4/12/2025 | 8,39 | 8,79 | +4,02% | 8,39 | 8,79 | 8,66 | 8,71 | 8,79 | 672 | 8.271.390 |
| 3/12/2025 | 8,42 | 8,45 | +1,44% | 8,32 | 8,47 | 8,39 | 8,32 | 8,45 | 462 | 4.831.643 |
| 2/12/2025 | 8,11 | 8,33 | +2,08% | 8,11 | 8,50 | 8,39 | 8,33 | 8,47 | 831 | 10.663.773 |
| 1/12/2025 | 8,29 | 8,16 | 0,00% | 8,16 | 8,36 | 8,25 | 8,16 | 8,30 | 615 | 9.645.148 |
| 28/11/2025 | 8,04 | 8,16 | +2,13% | 7,91 | 8,38 | 8,22 | 8,16 | 8,25 | 775 | 10.694.810 |
| 27/11/2025 | 8,00 | 7,99 | +0,50% | 7,92 | 8,12 | 8,00 | 7,95 | 7,99 | 433 | 5.966.117 |
| 26/11/2025 | 7,67 | 7,95 | +4,19% | 7,64 | 8,04 | 7,84 | 7,92 | 7,95 | 709 | 9.914.279 |
| 25/11/2025 | 7,50 | 7,63 | +1,60% | 7,50 | 7,80 | 7,66 | 7,63 | 7,74 | 738 | 8.462.903 |
| 24/11/2025 | 7,66 | 7,51 | -0,92% | 7,46 | 7,70 | 7,52 | 7,50 | 7,51 | 807 | 9.121.407 |
| 21/11/2025 | 7,76 | 7,58 | -2,70% | 7,55 | 7,81 | 7,64 | 7,58 | 7,60 | 697 | 7.753.958 |
| 19/11/2025 | 7,71 | 7,79 | +0,26% | 7,67 | 7,80 | 7,73 | 7,67 | 7,79 | 472 | 4.937.444 |
| 18/11/2025 | 7,85 | 7,77 | -0,26% | 7,67 | 7,89 | 7,77 | 7,72 | 7,78 | 535 | 6.632.162 |
| 17/11/2025 | 7,89 | 7,79 | +0,39% | 7,71 | 7,89 | 7,77 | 7,72 | 7,79 | 613 | 6.617.076 |
| 14/11/2025 | 7,88 | 7,76 | -1,52% | 7,75 | 7,97 | 7,82 | 7,76 | 7,80 | 635 | 7.246.330 |
| 13/11/2025 | 7,85 | 7,88 | +0,38% | 7,64 | 7,94 | 7,79 | 7,88 | 7,91 | 1.020 | 14.481.174 |
| 12/11/2025 | 7,79 | 7,85 | +1,16% | 7,73 | 7,98 | 7,88 | 7,82 | 7,85 | 1.327 | 17.553.167 |
| 11/11/2025 | 8,12 | 7,76 | -14,63% | 7,50 | 8,15 | 7,79 | 7,76 | 7,77 | 4.169 | 60.273.607 |
| 10/11/2025 | 9,26 | 9,09 | -3,71% | 9,09 | 9,35 | 9,17 | 9,09 | 9,23 | 532 | 7.564.456 |
| 7/11/2025 | 9,14 | 9,44 | +5,47% | 9,07 | 9,44 | 9,27 | 9,31 | 9,44 | 478 | 7.684.994 |
| 6/11/2025 | 9,12 | 8,95 | -1,21% | 8,95 | 9,21 | 9,12 | 8,95 | 9,02 | 389 | 5.690.612 |
| 5/11/2025 | 8,90 | 9,06 | +1,57% | 8,90 | 9,18 | 9,06 | 9,06 | 9,19 | 447 | 6.033.431 |
| 4/11/2025 | 9,07 | 8,92 | -0,67% | 8,92 | 9,15 | 8,99 | 8,92 | 9,06 | 310 | 4.442.253 |
| 3/11/2025 | 9,01 | 8,98 | +0,67% | 8,98 | 9,31 | 9,15 | 8,98 | 9,12 | 889 | 9.071.420 |
| 31/10/2025 | 8,70 | 8,92 | +1,36% | 8,65 | 9,05 | 8,92 | 8,92 | 9,03 | 468 | 6.927.670 |
| 30/10/2025 | 8,66 | 8,80 | +0,57% | 8,54 | 8,80 | 8,71 | 8,66 | 8,80 | 266 | 3.896.462 |
| 29/10/2025 | 8,69 | 8,75 | +1,74% | 8,60 | 8,82 | 8,70 | 8,60 | 8,75 | 400 | 4.571.683 |
| 28/10/2025 | 8,77 | 8,60 | -2,60% | 8,60 | 8,81 | 8,68 | 8,60 | 8,79 | 320 | 4.340.318 |
| 27/10/2025 | 8,78 | 8,83 | +1,61% | 8,74 | 9,16 | 8,90 | 8,74 | 8,83 | 508 | 6.207.881 |
| 24/10/2025 | 8,46 | 8,69 | +3,21% | 8,44 | 8,84 | 8,71 | 8,69 | 8,78 | 428 | 7.059.052 |
| 23/10/2025 | 8,60 | 8,42 | -2,32% | 8,42 | 8,66 | 8,49 | 8,42 | 8,53 | 318 | 4.978.439 |
| 22/10/2025 | 8,46 | 8,62 | +1,17% | 8,40 | 8,66 | 8,56 | 8,45 | 8,62 | 438 | 4.725.915 |
| 21/10/2025 | 8,55 | 8,52 | +0,24% | 8,51 | 8,67 | 8,60 | 8,50 | 8,62 | 449 | 6.099.600 |
| 20/10/2025 | 8,18 | 8,50 | +3,79% | 8,18 | 8,62 | 8,44 | 8,50 | 8,55 | 592 | 8.768.101 |
| 17/10/2025 | 8,26 | 8,19 | -0,12% | 8,15 | 8,38 | 8,25 | 8,19 | 8,25 | 423 | 6.030.787 |
| 16/10/2025 | 8,32 | 8,20 | -1,09% | 8,15 | 8,32 | 8,22 | 8,20 | 8,28 | 363 | 4.897.136 |
| 15/10/2025 | 8,30 | 8,29 | 0,00% | 8,16 | 8,34 | 8,23 | 8,20 | 8,29 | 461 | 6.012.468 |
| 14/10/2025 | 8,43 | 8,29 | -1,31% | 8,17 | 8,44 | 8,26 | 8,20 | 8,29 | 830 | 8.974.594 |
| 13/10/2025 | 8,40 | 8,40 | +1,45% | 8,37 | 8,66 | 8,53 | 8,39 | 8,40 | 608 | 9.138.793 |
| 10/10/2025 | 8,45 | 8,28 | -1,19% | 8,23 | 8,47 | 8,33 | 8,28 | 8,39 | 437 | 6.346.391 |
| 9/10/2025 | 8,38 | 8,38 | +1,58% | 8,20 | 8,44 | 8,33 | 8,38 | 8,44 | 403 | 6.257.979 |
| 8/10/2025 | 8,13 | 8,25 | +0,36% | 8,07 | 8,38 | 8,26 | 8,25 | 8,38 | 564 | 8.090.978 |
| 7/10/2025 | 8,57 | 8,22 | -4,64% | 8,08 | 8,58 | 8,24 | 8,21 | 8,22 | 2.959 | 18.257.880 |
| 6/10/2025 | 8,92 | 8,62 | -2,71% | 8,52 | 8,95 | 8,66 | 8,59 | 8,62 | 1.133 | 12.795.355 |
| 3/10/2025 | 9,02 | 8,86 | -2,64% | 8,83 | 9,05 | 8,89 | 8,86 | 8,95 | 631 | 9.090.787 |
| 2/10/2025 | 9,10 | 9,10 | -0,22% | 8,95 | 9,21 | 9,03 | 8,96 | 9,10 | 488 | 6.852.926 |
| 1/10/2025 | 9,35 | 9,12 | -2,56% | 9,10 | 9,42 | 9,19 | 9,12 | 9,20 | 664 | 7.108.201 |
| 30/9/2025 | 9,40 | 9,36 | -0,43% | 9,24 | 9,47 | 9,34 | 9,35 | 9,36 | 474 | 7.077.179 |
| 29/9/2025 | 9,40 | 9,40 | -0,95% | 9,29 | 9,58 | 9,41 | 9,30 | 9,40 | 462 | 7.363.751 |
| 26/9/2025 | 9,21 | 9,49 | +2,37% | 9,09 | 9,49 | 9,33 | 9,45 | 9,49 | 2.666 | 11.431.520 |
| 25/9/2025 | 9,04 | 9,27 | +3,00% | 8,97 | 9,35 | 9,15 | 9,10 | 9,27 | 982 | 17.404.404 |
| 24/9/2025 | 9,17 | 9,00 | -2,39% | 8,96 | 9,22 | 9,02 | 8,97 | 9,00 | 1.107 | 14.151.328 |
| 23/9/2025 | 9,30 | 9,22 | -1,50% | 9,16 | 9,40 | 9,25 | 9,17 | 9,22 | 671 | 10.958.153 |
| 22/9/2025 | 9,90 | 9,36 | -7,33% | 9,28 | 10,00 | 9,44 | 9,36 | 9,38 | 2.695 | 20.224.557 |
| 19/9/2025 | 10,45 | 10,10 | -1,94% | 9,85 | 10,49 | 10,12 | 9,95 | 10,10 | 3.144 | 19.341.083 |
| 18/9/2025 | 9,33 | 10,30 | +17,85% | 9,33 | 10,33 | 9,99 | 10,27 | 10,30 | 2.740 | 50.642.202 |
| 17/9/2025 | 8,81 | 8,74 | -0,11% | 8,63 | 8,88 | 8,74 | 8,74 | 8,75 | 839 | 14.524.171 |
| 16/9/2025 | 8,91 | 8,75 | -2,34% | 8,71 | 9,27 | 8,96 | 8,75 | 8,82 | 856 | 14.426.026 |
| 15/9/2025 | 8,89 | 8,96 | +1,93% | 8,69 | 9,08 | 8,94 | 8,96 | 9,02 | 779 | 15.356.483 |
| 12/9/2025 | 8,75 | 8,79 | +1,15% | 8,62 | 8,82 | 8,70 | 8,70 | 8,79 | 413 | 6.454.275 |
| 11/9/2025 | 8,73 | 8,69 | +0,81% | 8,62 | 8,88 | 8,77 | 8,69 | 8,79 | 332 | 6.545.811 |
| 10/9/2025 | 8,72 | 8,62 | -0,69% | 8,61 | 8,78 | 8,66 | 8,62 | 8,64 | 299 | 5.193.266 |
| 9/9/2025 | 8,69 | 8,68 | +1,05% | 8,57 | 8,70 | 8,62 | 8,63 | 8,68 | 434 | 7.267.272 |
| 8/9/2025 | 8,85 | 8,59 | -1,38% | 8,58 | 8,89 | 8,67 | 8,59 | 8,60 | 777 | 9.916.533 |
| 5/9/2025 | 8,70 | 8,71 | +0,93% | 8,70 | 9,04 | 8,91 | 8,71 | 8,82 | 471 | 9.705.168 |
| 4/9/2025 | 8,61 | 8,63 | +0,12% | 8,56 | 8,69 | 8,63 | 8,63 | 8,67 | 357 | 6.278.917 |
| 3/9/2025 | 8,74 | 8,62 | -1,60% | 8,56 | 8,81 | 8,64 | 8,60 | 8,62 | 844 | 10.527.838 |
| 2/9/2025 | 9,00 | 8,76 | -2,12% | 8,76 | 9,00 | 8,81 | 8,76 | 8,77 | 615 | 9.457.967 |
| 1/9/2025 | 9,01 | 8,95 | -0,22% | 8,84 | 9,07 | 8,92 | 8,90 | 8,95 | 510 | 7.187.951 |
| 29/8/2025 | 9,12 | 8,97 | -2,39% | 8,88 | 9,21 | 9,00 | 8,97 | 9,00 | 697 | 11.362.287 |
| 28/8/2025 | 9,08 | 9,19 | +0,99% | 9,08 | 9,30 | 9,21 | 9,19 | 9,25 | 561 | 9.714.713 |
| 27/8/2025 | 8,86 | 9,10 | +2,59% | 8,79 | 9,10 | 8,93 | 9,08 | 9,10 | 512 | 7.720.315 |
| 26/8/2025 | 8,92 | 8,87 | -1,44% | 8,85 | 9,17 | 9,00 | 8,87 | 9,03 | 790 | 13.764.881 |
| 25/8/2025 | 9,14 | 9,00 | -1,64% | 8,84 | 9,30 | 8,99 | 8,91 | 9,00 | 692 | 9.262.979 |
| 22/8/2025 | 8,50 | 9,15 | +7,65% | 8,44 | 9,15 | 8,95 | 9,12 | 9,15 | 1.086 | 17.665.529 |
| 21/8/2025 | 8,26 | 8,50 | +2,16% | 8,20 | 8,50 | 8,31 | 8,41 | 8,50 | 453 | 6.082.209 |
| 20/8/2025 | 8,45 | 8,32 | -1,65% | 8,23 | 8,50 | 8,29 | 8,32 | 8,39 | 822 | 10.338.110 |
| 19/8/2025 | 8,87 | 8,46 | -5,16% | 8,34 | 8,88 | 8,49 | 8,43 | 8,46 | 1.200 | 14.411.406 |
| 18/8/2025 | 8,95 | 8,92 | +0,34% | 8,83 | 9,13 | 8,93 | 8,92 | 8,97 | 638 | 9.451.053 |
| 15/8/2025 | 8,85 | 8,89 | -1,98% | 8,64 | 9,04 | 8,78 | 8,79 | 8,89 | 659 | 8.430.689 |
| 14/8/2025 | 8,75 | 9,07 | +3,30% | 8,66 | 9,14 | 9,01 | 9,01 | 9,07 | 706 | 10.997.938 |
| 13/8/2025 | 8,70 | 8,78 | +0,80% | 8,49 | 8,89 | 8,70 | 8,65 | 8,78 | 924 | 10.510.114 |
| 12/8/2025 | 9,60 | 8,71 | -6,44% | 8,70 | 9,66 | 8,88 | 8,71 | 8,77 | 1.692 | 24.103.271 |
| 11/8/2025 | 8,80 | 9,31 | +4,26% | 8,76 | 9,69 | 9,29 | 9,31 | 9,39 | 794 | 13.229.675 |
| 8/8/2025 | 9,30 | 8,93 | -2,72% | 8,75 | 9,30 | 8,89 | 8,85 | 8,93 | 480 | 5.719.756 |
| 7/8/2025 | 9,18 | 9,18 | +0,11% | 9,10 | 9,41 | 9,26 | 9,18 | 9,32 | 264 | 4.386.757 |
| 6/8/2025 | 8,69 | 9,17 | +5,04% | 8,68 | 9,19 | 9,04 | 9,07 | 9,18 | 506 | 4.837.634 |
| 5/8/2025 | 8,76 | 8,73 | 0,00% | 8,70 | 8,89 | 8,78 | 8,70 | 8,73 | 321 | 4.781.971 |
| 4/8/2025 | 8,99 | 8,73 | -2,35% | 8,72 | 9,09 | 8,84 | 8,73 | 8,84 | 529 | 5.865.161 |
| 1/8/2025 | 9,09 | 8,94 | -0,67% | 8,94 | 9,22 | 9,02 | 8,94 | 8,97 | 413 | 5.223.740 |
| 31/7/2025 | 9,18 | 9,00 | -2,17% | 8,94 | 9,18 | 9,01 | 9,00 | 9,10 | 358 | 5.445.781 |
| 30/7/2025 | 9,10 | 9,20 | +0,44% | 8,98 | 9,24 | 9,10 | 9,20 | 9,22 | 263 | 4.211.235 |
| 29/7/2025 | 8,97 | 9,16 | +2,23% | 8,97 | 9,23 | 9,11 | 9,16 | 9,23 | 372 | 3.771.722 |
| 28/7/2025 | 9,16 | 8,96 | -2,71% | 8,96 | 9,34 | 9,05 | 8,96 | 9,01 | 482 | 5.776.939 |
| 25/7/2025 | 9,41 | 9,21 | -1,60% | 9,02 | 9,46 | 9,17 | 9,16 | 9,21 | 704 | 9.217.545 |
| 24/7/2025 | 9,40 | 9,36 | -2,19% | 9,20 | 9,56 | 9,38 | 9,35 | 9,53 | 360 | 3.896.428 |
| 23/7/2025 | 9,11 | 9,57 | +4,59% | 9,10 | 9,57 | 9,38 | 9,40 | 9,57 | 281 | 4.804.666 |
| 22/7/2025 | 9,33 | 9,15 | -2,14% | 9,15 | 9,60 | 9,30 | 9,15 | 9,20 | 433 | 4.397.936 |
| 21/7/2025 | 9,40 | 9,35 | -2,30% | 9,30 | 9,54 | 9,37 | 9,30 | 9,43 | 398 | 4.766.037 |
| 18/7/2025 | 9,75 | 9,57 | -0,93% | 9,44 | 9,75 | 9,50 | 9,47 | 9,57 | 363 | 5.559.044 |
| 17/7/2025 | 9,82 | 9,66 | -0,51% | 9,45 | 9,88 | 9,61 | 9,57 | 9,66 | 487 | 6.859.518 |
| 16/7/2025 | 9,85 | 9,71 | -4,33% | 9,71 | 10,12 | 9,79 | 9,71 | 9,85 | 407 | 5.036.862 |
| 15/7/2025 | 9,73 | 10,15 | +3,68% | 9,73 | 10,15 | 9,95 | 9,97 | 10,15 | 335 | 3.449.256 |
| 14/7/2025 | 9,79 | 9,79 | -0,71% | 9,75 | 9,97 | 9,82 | 9,79 | 9,91 | 376 | 4.256.335 |
| 11/7/2025 | 9,89 | 9,86 | -2,57% | 9,72 | 10,15 | 9,83 | 9,80 | 9,86 | 451 | 5.580.181 |
| 10/7/2025 | 10,16 | 10,12 | -0,59% | 9,80 | 10,18 | 9,98 | 10,12 | 10,15 | 468 | 6.052.839 |
| 9/7/2025 | 10,30 | 10,18 | -4,05% | 10,17 | 10,45 | 10,23 | 10,18 | 10,26 | 342 | 4.352.083 |
| 8/7/2025 | 10,31 | 10,61 | +2,71% | 10,28 | 10,61 | 10,42 | 10,37 | 10,61 | 247 | 4.526.524 |
| 7/7/2025 | 10,50 | 10,33 | -1,15% | 10,25 | 10,66 | 10,43 | 10,33 | 10,42 | 457 | 6.491.055 |
| 4/7/2025 | 10,46 | 10,45 | +0,97% | 10,20 | 10,50 | 10,40 | 10,37 | 10,45 | 257 | 3.260.246 |
| 3/7/2025 | 10,22 | 10,35 | +4,76% | 10,14 | 10,50 | 10,35 | 10,35 | 10,49 | 314 | 5.502.501 |
| 2/7/2025 | 10,30 | 9,88 | -73,25% | 9,88 | 11,05 | 10,32 | 9,88 | 9,90 | 498 | 7.971.734 |