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.
ONCO3 - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,24 | 1,25 | -1,57% | 1,23 | 1,29 | 1,25 | 1,25 | 1,26 | 2.084 | 370.942.100 |
| 2/6/2026 | 1,24 | 1,27 | +3,25% | 1,19 | 1,30 | 1,26 | 1,26 | 1,27 | 2.428 | 606.617.800 |
| 1/6/2026 | 1,32 | 1,23 | -8,21% | 1,22 | 1,43 | 1,30 | 1,23 | 1,24 | 3.332 | 980.415.700 |
| 29/5/2026 | 1,31 | 1,34 | +2,29% | 1,12 | 1,40 | 1,28 | 1,33 | 1,34 | 6.716 | 2.390.348.300 |
| 28/5/2026 | 1,72 | 1,31 | -25,14% | 1,28 | 1,72 | 1,42 | 1,30 | 1,31 | 5.852 | 2.408.509.200 |
| 27/5/2026 | 1,46 | 1,75 | +19,86% | 1,40 | 1,84 | 1,61 | 1,74 | 1,75 | 5.305 | 2.681.154.600 |
| 26/5/2026 | 1,50 | 1,46 | -5,19% | 1,44 | 1,53 | 1,48 | 1,45 | 1,46 | 2.231 | 876.313.600 |
| 25/5/2026 | 1,60 | 1,54 | +6,21% | 1,47 | 1,60 | 1,53 | 1,53 | 1,54 | 3.109 | 1.722.265.800 |
| 22/5/2026 | 1,44 | 1,45 | +5,84% | 1,28 | 1,63 | 1,43 | 1,44 | 1,45 | 24.130 | 2.354.220.800 |
| 21/5/2026 | 1,24 | 1,37 | +9,60% | 1,20 | 1,47 | 1,34 | 1,36 | 1,37 | 5.847 | 1.670.385.400 |
| 20/5/2026 | 1,07 | 1,25 | +17,92% | 1,07 | 1,33 | 1,24 | 1,24 | 1,25 | 5.854 | 1.119.126.400 |
| 19/5/2026 | 1,03 | 1,06 | +1,92% | 0,99 | 1,09 | 1,05 | 1,06 | 1,07 | 3.012 | 373.692.400 |
| 18/5/2026 | 1,08 | 1,04 | -2,80% | 1,03 | 1,08 | 1,05 | 1,04 | 1,05 | 3.199 | 306.607.200 |
| 15/5/2026 | 1,18 | 1,07 | -8,55% | 1,07 | 1,19 | 1,10 | 1,07 | 1,08 | 4.502 | 690.697.000 |
| 14/5/2026 | 1,22 | 1,17 | -2,50% | 1,15 | 1,22 | 1,18 | 1,17 | 1,18 | 2.490 | 412.320.100 |
| 13/5/2026 | 1,24 | 1,20 | -4,00% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 2.514 | 303.852.300 |
| 12/5/2026 | 1,28 | 1,25 | -0,79% | 1,22 | 1,28 | 1,25 | 1,24 | 1,25 | 3.033 | 421.803.400 |
| 11/5/2026 | 1,27 | 1,26 | 0,00% | 1,21 | 1,34 | 1,26 | 1,24 | 1,26 | 4.590 | 768.622.500 |
| 8/5/2026 | 1,49 | 1,26 | -13,70% | 1,24 | 1,50 | 1,30 | 1,26 | 1,27 | 4.444 | 957.974.200 |
| 7/5/2026 | 1,55 | 1,46 | -5,81% | 1,45 | 1,57 | 1,50 | 1,45 | 1,46 | 2.406 | 458.496.600 |
| 6/5/2026 | 1,58 | 1,55 | +0,65% | 1,53 | 1,62 | 1,57 | 1,55 | 1,56 | 3.111 | 780.822.200 |
| 5/5/2026 | 1,55 | 1,54 | -0,65% | 1,54 | 1,59 | 1,56 | 1,54 | 1,55 | 4.820 | 828.937.300 |
| 4/5/2026 | 1,65 | 1,55 | -4,91% | 1,51 | 1,66 | 1,55 | 1,54 | 1,55 | 3.713 | 884.594.500 |
| 30/4/2026 | 1,56 | 1,63 | +6,54% | 1,56 | 1,80 | 1,68 | 1,63 | 1,64 | 5.158 | 1.592.061.300 |
| 29/4/2026 | 1,54 | 1,53 | -1,29% | 1,51 | 1,67 | 1,58 | 1,52 | 1,53 | 4.579 | 1.243.999.500 |
| 28/4/2026 | 1,52 | 1,55 | 0,00% | 1,50 | 1,61 | 1,55 | 1,54 | 1,55 | 2.859 | 549.213.100 |
| 27/4/2026 | 1,58 | 1,55 | -1,27% | 1,53 | 1,68 | 1,59 | 1,54 | 1,55 | 3.569 | 768.828.800 |
| 24/4/2026 | 1,88 | 1,57 | -16,49% | 1,56 | 1,93 | 1,73 | 1,57 | 1,58 | 3.425 | 1.330.908.500 |
| 23/4/2026 | 1,92 | 1,88 | -1,05% | 1,79 | 2,05 | 1,91 | 1,88 | 1,89 | 5.040 | 1.632.549.300 |
| 22/4/2026 | 1,75 | 1,90 | +10,47% | 1,69 | 2,02 | 1,86 | 1,89 | 1,90 | 6.759 | 2.682.351.600 |
| 20/4/2026 | 1,62 | 1,72 | +8,86% | 1,54 | 1,82 | 1,70 | 1,72 | 1,74 | 4.273 | 1.366.221.000 |
| 17/4/2026 | 1,45 | 1,58 | +15,33% | 1,42 | 1,72 | 1,60 | 1,57 | 1,58 | 4.932 | 2.220.536.900 |
| 16/4/2026 | 1,39 | 1,37 | -1,44% | 1,37 | 1,55 | 1,45 | 1,37 | 1,38 | 3.403 | 1.499.853.200 |
| 15/4/2026 | 1,30 | 1,39 | +7,75% | 1,27 | 1,44 | 1,35 | 1,37 | 1,39 | 3.173 | 1.349.433.900 |
| 14/4/2026 | 1,18 | 1,29 | +4,88% | 1,09 | 1,34 | 1,22 | 1,28 | 1,29 | 6.190 | 2.147.491.200 |
| 13/4/2026 | 1,24 | 1,23 | -0,81% | 1,22 | 1,34 | 1,25 | 1,23 | 1,24 | 3.916 | 1.048.013.600 |
| 10/4/2026 | 1,28 | 1,24 | -8,15% | 1,21 | 1,36 | 1,27 | 1,24 | 1,25 | 8.986 | 1.685.910.200 |
| 9/4/2026 | 1,33 | 1,35 | +3,05% | 1,31 | 1,40 | 1,33 | 1,34 | 1,35 | 4.638 | 1.116.037.400 |
| 8/4/2026 | 1,50 | 1,31 | -17,09% | 1,30 | 1,53 | 1,40 | 1,31 | 1,32 | 5.453 | 1.820.858.100 |
| 7/4/2026 | 1,43 | 1,58 | +10,49% | 1,40 | 1,64 | 1,55 | 1,57 | 1,58 | 4.714 | 2.252.269.800 |
| 6/4/2026 | 1,35 | 1,43 | +5,93% | 1,33 | 1,45 | 1,40 | 1,42 | 1,43 | 5.549 | 816.130.200 |
| 2/4/2026 | 1,35 | 1,35 | -3,57% | 1,30 | 1,37 | 1,33 | 1,34 | 1,35 | 3.060 | 737.179.200 |
| 1/4/2026 | 1,53 | 1,40 | -9,09% | 1,38 | 1,54 | 1,43 | 1,39 | 1,40 | 4.780 | 1.084.053.300 |
| 31/3/2026 | 1,52 | 1,54 | +1,99% | 1,38 | 1,56 | 1,46 | 1,53 | 1,54 | 5.499 | 1.414.824.300 |
| 30/3/2026 | 1,61 | 1,51 | -7,36% | 1,46 | 1,65 | 1,51 | 1,50 | 1,51 | 3.973 | 998.485.200 |
| 27/3/2026 | 1,65 | 1,63 | -0,61% | 1,60 | 1,74 | 1,66 | 1,63 | 1,64 | 3.755 | 1.427.245.600 |
| 26/3/2026 | 1,88 | 1,64 | -14,14% | 1,61 | 1,89 | 1,71 | 1,64 | 1,65 | 4.415 | 1.198.919.500 |
| 25/3/2026 | 2,04 | 1,91 | -2,55% | 1,84 | 2,11 | 1,93 | 1,91 | 1,92 | 5.728 | 2.402.500.900 |
| 24/3/2026 | 2,60 | 1,96 | -20,00% | 1,88 | 2,60 | 2,14 | 1,95 | 1,96 | 8.310 | 4.247.715.600 |
| 23/3/2026 | 1,89 | 2,45 | +57,05% | 1,71 | 2,62 | 2,18 | 2,44 | 2,45 | 9.754 | 5.990.940.200 |
| 20/3/2026 | 1,20 | 1,56 | +28,93% | 1,17 | 1,56 | 1,47 | 1,55 | 1,56 | 7.377 | 4.596.737.900 |
| 19/3/2026 | 1,40 | 1,21 | -12,95% | 1,15 | 1,40 | 1,22 | 1,21 | 1,22 | 7.923 | 1.946.862.800 |
| 18/3/2026 | 1,77 | 1,39 | -21,91% | 1,39 | 1,79 | 1,56 | 1,38 | 1,39 | 6.747 | 2.053.188.200 |
| 17/3/2026 | 1,83 | 1,78 | -3,26% | 1,75 | 1,87 | 1,79 | 1,77 | 1,78 | 4.146 | 1.244.124.300 |
| 16/3/2026 | 2,14 | 1,84 | -0,54% | 1,83 | 2,14 | 1,94 | 1,83 | 1,84 | 5.622 | 1.874.423.600 |
| 13/3/2026 | 1,93 | 1,85 | -3,65% | 1,80 | 2,01 | 1,90 | 1,85 | 1,86 | 4.539 | 825.685.200 |
| 12/3/2026 | 2,07 | 1,92 | -8,13% | 1,77 | 2,09 | 1,93 | 1,92 | 1,94 | 6.184 | 2.089.089.900 |
| 11/3/2026 | 2,25 | 2,09 | -5,86% | 2,07 | 2,25 | 2,12 | 2,09 | 2,10 | 3.157 | 1.233.444.600 |
| 10/3/2026 | 2,15 | 2,22 | +2,30% | 2,15 | 2,29 | 2,23 | 2,22 | 2,23 | 3.958 | 721.928.300 |
| 9/3/2026 | 2,12 | 2,17 | +0,93% | 2,04 | 2,17 | 2,10 | 2,15 | 2,17 | 3.623 | 874.927.700 |
| 6/3/2026 | 2,15 | 2,15 | 0,00% | 2,05 | 2,20 | 2,10 | 2,13 | 2,14 | 5.272 | 780.133.100 |
| 5/3/2026 | 2,19 | 2,15 | -1,83% | 2,14 | 2,28 | 2,19 | 2,14 | 2,15 | 5.489 | 959.886.500 |
| 4/3/2026 | 2,22 | 2,19 | +1,86% | 2,09 | 2,25 | 2,16 | 2,18 | 2,19 | 7.158 | 1.286.597.600 |
| 3/3/2026 | 2,51 | 2,15 | -16,34% | 2,15 | 2,60 | 2,34 | 2,14 | 2,15 | 8.703 | 2.234.393.400 |
| 2/3/2026 | 2,65 | 2,57 | -3,02% | 2,55 | 2,65 | 2,58 | 2,57 | 2,58 | 2.309 | 788.512.600 |
| 27/2/2026 | 2,67 | 2,65 | -1,85% | 2,65 | 2,79 | 2,72 | 2,65 | 2,67 | 2.111 | 758.146.600 |
| 26/2/2026 | 2,63 | 2,70 | +3,05% | 2,56 | 2,73 | 2,62 | 2,69 | 2,70 | 2.636 | 1.381.862.900 |
| 25/2/2026 | 2,66 | 2,62 | +1,16% | 2,56 | 2,73 | 2,64 | 2,61 | 2,62 | 5.163 | 1.196.758.200 |
| 24/2/2026 | 2,84 | 2,59 | -8,48% | 2,55 | 2,85 | 2,62 | 2,58 | 2,59 | 6.947 | 1.691.226.400 |
| 23/2/2026 | 2,78 | 2,83 | -0,35% | 2,77 | 2,92 | 2,83 | 2,81 | 2,83 | 4.278 | 1.109.979.700 |
| 20/2/2026 | 2,61 | 2,84 | +9,23% | 2,53 | 2,87 | 2,74 | 2,83 | 2,84 | 4.315 | 1.374.495.700 |
| 19/2/2026 | 2,89 | 2,60 | -9,09% | 2,60 | 2,90 | 2,71 | 2,59 | 2,60 | 5.420 | 1.154.315.900 |
| 18/2/2026 | 2,99 | 2,86 | -4,67% | 2,73 | 3,00 | 2,84 | 2,82 | 2,86 | 3.742 | 1.492.098.400 |
| 13/2/2026 | 2,58 | 3,00 | +10,70% | 2,58 | 3,00 | 2,85 | 2,96 | 3,00 | 5.598 | 2.598.615.200 |
| 11/2/2026 | 2,51 | 2,71 | +7,11% | 2,50 | 2,71 | 2,59 | 2,66 | 2,71 | 2.181 | 1.514.579.000 |
| 10/2/2026 | 2,55 | 2,53 | -1,17% | 2,49 | 2,57 | 2,53 | 2,51 | 2,53 | 1.574 | 323.299.100 |
| 9/2/2026 | 2,49 | 2,56 | +2,81% | 2,47 | 2,60 | 2,53 | 2,55 | 2,56 | 1.147 | 410.894.300 |
| 6/2/2026 | 2,46 | 2,49 | -0,40% | 2,46 | 2,58 | 2,51 | 2,49 | 2,50 | 2.262 | 548.454.700 |
| 5/2/2026 | 2,59 | 2,50 | -1,57% | 2,43 | 2,59 | 2,50 | 2,44 | 2,50 | 1.983 | 686.848.300 |
| 4/2/2026 | 2,35 | 2,54 | +8,09% | 2,29 | 2,61 | 2,42 | 2,49 | 2,55 | 2.377 | 1.279.498.900 |
| 3/2/2026 | 2,38 | 2,35 | -1,26% | 2,35 | 2,45 | 2,38 | 2,35 | 2,36 | 2.487 | 504.926.900 |
| 2/2/2026 | 2,36 | 2,38 | 0,00% | 2,35 | 2,46 | 2,39 | 2,38 | 2,39 | 1.597 | 421.562.600 |
| 30/1/2026 | 2,48 | 2,38 | -4,03% | 2,34 | 2,50 | 2,38 | 2,38 | 2,40 | 2.669 | 658.849.100 |
| 29/1/2026 | 2,56 | 2,48 | -2,75% | 2,41 | 2,59 | 2,49 | 2,48 | 2,50 | 1.882 | 628.351.700 |
| 28/1/2026 | 2,59 | 2,55 | -1,54% | 2,49 | 2,66 | 2,56 | 2,55 | 2,56 | 1.604 | 582.182.200 |
| 27/1/2026 | 2,63 | 2,59 | -1,89% | 2,58 | 2,72 | 2,64 | 2,59 | 2,60 | 2.338 | 736.225.200 |
| 26/1/2026 | 2,68 | 2,64 | -0,75% | 2,53 | 2,69 | 2,59 | 2,60 | 2,64 | 1.602 | 544.067.600 |
| 23/1/2026 | 2,59 | 2,66 | +1,92% | 2,56 | 2,75 | 2,64 | 2,65 | 2,66 | 2.713 | 1.073.764.300 |
| 22/1/2026 | 2,34 | 2,61 | +10,59% | 2,34 | 2,74 | 2,59 | 2,61 | 2,62 | 4.975 | 2.525.468.900 |
| 21/1/2026 | 2,27 | 2,36 | +5,83% | 2,25 | 2,38 | 2,32 | 2,35 | 2,36 | 3.949 | 1.351.805.400 |
| 20/1/2026 | 2,19 | 2,23 | +1,83% | 2,12 | 2,28 | 2,21 | 2,23 | 2,25 | 2.742 | 698.908.700 |
| 19/1/2026 | 2,20 | 2,19 | +1,39% | 2,11 | 2,26 | 2,17 | 2,19 | 2,20 | 3.684 | 756.610.900 |
| 16/1/2026 | 2,37 | 2,16 | -8,09% | 2,13 | 2,40 | 2,21 | 2,16 | 2,18 | 3.922 | 1.035.956.500 |
| 15/1/2026 | 2,68 | 2,35 | -13,60% | 2,35 | 2,73 | 2,52 | 2,34 | 2,35 | 4.568 | 1.074.777.200 |
| 14/1/2026 | 2,66 | 2,72 | +3,42% | 2,61 | 2,75 | 2,67 | 2,70 | 2,72 | 3.488 | 663.837.700 |
| 13/1/2026 | 2,72 | 2,63 | -5,05% | 2,57 | 2,72 | 2,62 | 2,62 | 2,63 | 3.593 | 924.137.000 |
| 12/1/2026 | 2,74 | 2,77 | +1,09% | 2,67 | 2,83 | 2,74 | 2,74 | 2,77 | 3.414 | 938.002.900 |
| 9/1/2026 | 2,94 | 2,74 | -4,20% | 2,61 | 2,94 | 2,71 | 2,73 | 2,74 | 5.661 | 1.893.975.800 |
| 8/1/2026 | 2,92 | 2,86 | -2,05% | 2,79 | 3,00 | 2,92 | 2,84 | 2,86 | 5.837 | 2.098.221.400 |
| 7/1/2026 | 2,65 | 2,92 | +8,96% | 2,63 | 3,07 | 2,84 | 2,92 | 2,95 | 6.740 | 3.085.256.200 |
| 6/1/2026 | 2,36 | 2,68 | +13,56% | 2,35 | 2,69 | 2,56 | 2,65 | 2,69 | 4.108 | 1.885.336.800 |
| 5/1/2026 | 2,75 | 2,36 | -13,24% | 2,36 | 2,75 | 2,50 | 2,36 | 2,38 | 5.663 | 1.251.634.500 |
| 2/1/2026 | 2,73 | 2,72 | +0,37% | 2,60 | 2,77 | 2,71 | 2,72 | 2,73 | 6.354 | 1.314.861.500 |
| 30/12/2025 | 2,74 | 2,71 | -1,09% | 2,64 | 2,79 | 2,71 | 2,70 | 2,71 | 3.220 | 682.218.500 |
| 29/12/2025 | 2,69 | 2,74 | +1,86% | 2,64 | 2,86 | 2,73 | 2,72 | 2,74 | 3.443 | 716.349.000 |
| 26/12/2025 | 2,65 | 2,69 | +2,67% | 2,56 | 2,69 | 2,62 | 2,66 | 2,69 | 2.725 | 536.434.400 |
| 23/12/2025 | 2,89 | 2,62 | -9,34% | 2,62 | 3,07 | 2,81 | 2,62 | 2,67 | 5.461 | 2.411.358.900 |
| 22/12/2025 | 2,82 | 2,89 | +5,47% | 2,68 | 2,99 | 2,83 | 2,88 | 2,89 | 6.089 | 3.082.099.800 |
| 19/12/2025 | 2,76 | 2,74 | +0,74% | 2,59 | 2,84 | 2,70 | 2,71 | 2,74 | 4.685 | 1.465.376.000 |
| 18/12/2025 | 2,51 | 2,72 | +10,12% | 2,51 | 2,97 | 2,76 | 2,71 | 2,72 | 9.973 | 2.493.298.300 |
| 17/12/2025 | 2,14 | 2,47 | +17,62% | 2,03 | 2,47 | 2,31 | 2,46 | 2,47 | 3.320 | 1.451.616.100 |
| 16/12/2025 | 2,04 | 2,10 | +0,96% | 1,97 | 2,14 | 2,03 | 2,06 | 2,11 | 3.676 | 753.668.200 |
| 15/12/2025 | 2,09 | 2,08 | 0,00% | 2,04 | 2,14 | 2,08 | 2,04 | 2,08 | 1.218 | 284.225.900 |
| 12/12/2025 | 2,14 | 2,08 | -0,95% | 2,06 | 2,25 | 2,15 | 2,08 | 2,09 | 2.984 | 747.289.200 |
| 11/12/2025 | 2,02 | 2,10 | +5,00% | 1,99 | 2,16 | 2,09 | 2,08 | 2,10 | 2.696 | 599.276.800 |
| 10/12/2025 | 2,15 | 2,00 | -5,66% | 2,00 | 2,16 | 2,04 | 2,00 | 2,01 | 4.016 | 802.764.500 |
| 9/12/2025 | 2,09 | 2,12 | +2,91% | 1,91 | 2,19 | 2,08 | 2,10 | 2,12 | 4.018 | 1.110.997.000 |
| 8/12/2025 | 2,18 | 2,06 | -4,63% | 2,00 | 2,23 | 2,10 | 2,05 | 2,07 | 4.030 | 969.864.600 |
| 5/12/2025 | 2,13 | 2,16 | +1,41% | 2,09 | 2,40 | 2,21 | 2,15 | 2,16 | 6.221 | 2.938.664.100 |
| 4/12/2025 | 2,00 | 2,13 | +6,50% | 2,00 | 2,22 | 2,14 | 2,13 | 2,16 | 2.751 | 860.207.300 |
| 3/12/2025 | 1,99 | 2,00 | 0,00% | 1,97 | 2,11 | 2,04 | 2,00 | 2,02 | 2.663 | 728.994.600 |
| 2/12/2025 | 1,79 | 2,00 | +12,99% | 1,78 | 2,00 | 1,89 | 1,95 | 2,00 | 2.846 | 611.694.600 |
| 1/12/2025 | 1,86 | 1,77 | -3,80% | 1,77 | 1,86 | 1,79 | 1,77 | 1,78 | 1.335 | 167.473.000 |
| 28/11/2025 | 1,79 | 1,84 | +3,37% | 1,76 | 1,84 | 1,80 | 1,83 | 1,84 | 1.012 | 212.307.600 |
| 27/11/2025 | 1,73 | 1,78 | +1,14% | 1,73 | 1,79 | 1,76 | 1,75 | 1,78 | 1.055 | 199.745.800 |
| 26/11/2025 | 1,78 | 1,76 | +0,57% | 1,70 | 1,82 | 1,74 | 1,76 | 1,77 | 3.269 | 703.798.500 |
| 25/11/2025 | 1,62 | 1,75 | +8,02% | 1,62 | 1,83 | 1,76 | 1,75 | 1,78 | 2.099 | 652.119.700 |
| 24/11/2025 | 1,70 | 1,62 | -5,26% | 1,61 | 1,72 | 1,64 | 1,62 | 1,63 | 1.461 | 372.143.700 |
| 21/11/2025 | 1,70 | 1,71 | +3,01% | 1,66 | 1,77 | 1,71 | 1,69 | 1,71 | 1.393 | 398.743.800 |
| 19/11/2025 | 1,82 | 1,66 | -7,26% | 1,61 | 1,82 | 1,69 | 1,66 | 1,67 | 5.570 | 1.333.812.100 |
| 18/11/2025 | 1,89 | 1,79 | -13,53% | 1,79 | 2,02 | 1,90 | 1,78 | 1,79 | 2.942 | 861.243.900 |
| 17/11/2025 | 1,85 | 2,07 | +18,97% | 1,81 | 2,10 | 1,99 | 2,01 | 2,07 | 6.614 | 2.274.300.100 |
| 14/11/2025 | 1,83 | 1,74 | -4,40% | 1,74 | 1,88 | 1,79 | 1,74 | 1,76 | 4.773 | 738.425.200 |
| 13/11/2025 | 2,02 | 1,82 | -8,08% | 1,82 | 2,02 | 1,86 | 1,82 | 1,84 | 4.120 | 885.194.000 |
| 12/11/2025 | 1,90 | 1,98 | +4,21% | 1,88 | 2,19 | 2,04 | 1,97 | 1,99 | 4.907 | 1.497.934.000 |
| 11/11/2025 | 1,82 | 1,90 | +5,56% | 1,79 | 1,92 | 1,85 | 1,89 | 1,90 | 7.435 | 1.130.345.000 |
| 10/11/2025 | 1,80 | 1,80 | -1,10% | 1,74 | 1,82 | 1,79 | 1,80 | 1,81 | 3.173 | 1.454.897.700 |
| 7/11/2025 | 1,94 | 1,82 | -4,71% | 1,74 | 1,95 | 1,80 | 1,79 | 1,82 | 5.857 | 1.261.473.100 |
| 6/11/2025 | 2,05 | 1,91 | -5,91% | 1,91 | 2,05 | 1,96 | 1,91 | 1,92 | 3.690 | 591.630.900 |
| 5/11/2025 | 2,06 | 2,03 | -0,49% | 2,03 | 2,07 | 2,04 | 2,03 | 2,04 | 2.881 | 436.587.000 |
| 4/11/2025 | 2,10 | 2,04 | -1,92% | 2,04 | 2,10 | 2,06 | 2,03 | 2,04 | 2.300 | 602.931.800 |
| 3/11/2025 | 2,20 | 2,08 | -4,15% | 2,07 | 2,20 | 2,11 | 2,08 | 2,10 | 8.365 | 1.489.537.600 |
| 31/10/2025 | 2,12 | 2,17 | +2,36% | 2,10 | 2,22 | 2,17 | 2,17 | 2,18 | 3.111 | 492.898.600 |
| 30/10/2025 | 2,08 | 2,12 | +0,95% | 2,08 | 2,20 | 2,12 | 2,11 | 2,12 | 1.703 | 537.566.500 |
| 29/10/2025 | 2,11 | 2,10 | -0,94% | 2,07 | 2,22 | 2,12 | 2,10 | 2,11 | 1.880 | 455.761.200 |
| 28/10/2025 | 2,13 | 2,12 | -1,40% | 2,07 | 2,15 | 2,10 | 2,11 | 2,12 | 3.158 | 539.823.200 |
| 27/10/2025 | 2,06 | 2,15 | +4,88% | 2,06 | 2,15 | 2,11 | 2,10 | 2,15 | 5.174 | 638.322.800 |
| 24/10/2025 | 2,07 | 2,05 | -0,49% | 2,04 | 2,10 | 2,06 | 2,05 | 2,06 | 2.771 | 463.948.200 |
| 23/10/2025 | 2,14 | 2,06 | -2,83% | 2,03 | 2,16 | 2,06 | 2,05 | 2,06 | 2.346 | 439.530.800 |
| 22/10/2025 | 2,07 | 2,12 | +3,41% | 2,04 | 2,20 | 2,12 | 2,10 | 2,12 | 5.033 | 1.332.663.400 |
| 21/10/2025 | 2,14 | 2,05 | -4,65% | 2,03 | 2,20 | 2,11 | 2,05 | 2,06 | 3.059 | 833.965.300 |
| 20/10/2025 | 2,16 | 2,15 | -0,46% | 2,10 | 2,21 | 2,13 | 2,13 | 2,15 | 2.461 | 485.651.600 |
| 17/10/2025 | 2,03 | 2,16 | +8,00% | 1,98 | 2,16 | 2,06 | 2,15 | 2,16 | 4.270 | 874.215.200 |
| 16/10/2025 | 2,25 | 2,00 | -11,11% | 2,00 | 2,28 | 2,11 | 1,99 | 2,00 | 6.411 | 851.944.800 |
| 15/10/2025 | 2,23 | 2,25 | +1,35% | 2,18 | 2,29 | 2,23 | 2,25 | 2,26 | 5.710 | 857.824.100 |
| 14/10/2025 | 2,40 | 2,22 | -9,76% | 2,21 | 2,45 | 2,31 | 2,22 | 2,24 | 4.050 | 909.191.500 |
| 13/10/2025 | 2,50 | 2,46 | -1,60% | 2,39 | 2,58 | 2,46 | 2,42 | 2,46 | 4.381 | 650.215.600 |
| 10/10/2025 | 2,40 | 2,50 | +4,60% | 2,35 | 2,60 | 2,44 | 2,49 | 2,50 | 5.506 | 1.013.080.900 |
| 9/10/2025 | 2,83 | 2,39 | -26,23% | 2,35 | 3,00 | 2,58 | 2,39 | 2,40 | 11.254 | 2.324.251.800 |
| 8/10/2025 | 3,69 | 3,24 | -11,96% | 3,24 | 3,74 | 3,47 | 3,24 | 3,25 | 6.751 | 1.727.991.800 |
| 7/10/2025 | 3,75 | 3,68 | -1,08% | 3,50 | 3,77 | 3,64 | 3,67 | 3,68 | 12.027 | 1.877.201.700 |
| 6/10/2025 | 3,55 | 3,72 | +3,33% | 3,48 | 4,06 | 3,80 | 3,71 | 3,72 | 11.409 | 3.065.284.000 |
| 3/10/2025 | 3,39 | 3,60 | +6,82% | 3,39 | 3,63 | 3,53 | 3,58 | 3,60 | 8.075 | 1.837.133.100 |
| 2/10/2025 | 3,43 | 3,37 | -0,88% | 3,31 | 3,70 | 3,52 | 3,37 | 3,38 | 7.793 | 1.908.361.600 |
| 1/10/2025 | 3,35 | 3,40 | +2,41% | 3,20 | 3,68 | 3,47 | 3,39 | 3,40 | 11.693 | 2.346.891.400 |
| 30/9/2025 | 3,05 | 3,32 | +7,10% | 3,05 | 3,51 | 3,34 | 3,31 | 3,32 | 8.200 | 2.023.220.800 |
| 29/9/2025 | 3,03 | 3,10 | +2,99% | 2,94 | 3,10 | 3,03 | 3,05 | 3,10 | 3.558 | 754.690.200 |
| 26/9/2025 | 2,84 | 3,01 | +6,74% | 2,83 | 3,10 | 2,97 | 3,01 | 3,03 | 2.499 | 1.009.907.300 |
| 25/9/2025 | 3,00 | 2,82 | -8,14% | 2,82 | 3,03 | 2,89 | 2,82 | 2,84 | 2.693 | 1.034.855.300 |
| 24/9/2025 | 2,87 | 3,07 | +7,72% | 2,86 | 3,09 | 2,99 | 3,04 | 3,07 | 2.459 | 944.807.100 |
| 23/9/2025 | 2,87 | 2,85 | -1,04% | 2,85 | 2,95 | 2,89 | 2,85 | 2,86 | 1.205 | 310.194.300 |
| 22/9/2025 | 2,94 | 2,88 | -2,70% | 2,82 | 2,94 | 2,88 | 2,88 | 2,89 | 1.590 | 369.396.000 |
| 19/9/2025 | 2,88 | 2,96 | +4,23% | 2,84 | 2,96 | 2,92 | 2,88 | 2,96 | 674 | 450.313.500 |
| 18/9/2025 | 2,93 | 2,84 | -2,07% | 2,84 | 2,96 | 2,89 | 2,84 | 2,85 | 1.357 | 450.700.700 |
| 17/9/2025 | 3,01 | 2,90 | -3,97% | 2,90 | 3,05 | 2,97 | 2,90 | 2,94 | 1.873 | 638.945.500 |
| 16/9/2025 | 3,11 | 3,02 | -3,82% | 2,99 | 3,15 | 3,06 | 3,01 | 3,02 | 1.932 | 904.404.800 |
| 15/9/2025 | 2,94 | 3,14 | +6,44% | 2,94 | 3,14 | 3,06 | 3,10 | 3,14 | 1.665 | 1.050.799.100 |
| 12/9/2025 | 3,07 | 2,95 | -2,64% | 2,95 | 3,11 | 3,00 | 2,94 | 2,95 | 2.902 | 608.042.500 |
| 11/9/2025 | 3,17 | 3,03 | -2,26% | 3,03 | 3,26 | 3,13 | 3,02 | 3,03 | 3.002 | 992.699.800 |
| 10/9/2025 | 3,15 | 3,10 | +1,64% | 3,08 | 3,28 | 3,15 | 3,10 | 3,12 | 4.213 | 1.154.582.600 |
| 9/9/2025 | 2,90 | 3,05 | +7,02% | 2,79 | 3,18 | 2,99 | 3,05 | 3,09 | 2.851 | 1.409.947.800 |
| 8/9/2025 | 3,07 | 2,85 | -5,00% | 2,85 | 3,07 | 2,92 | 2,84 | 2,85 | 2.254 | 784.761.700 |
| 5/9/2025 | 2,95 | 3,00 | +4,17% | 2,91 | 3,20 | 3,05 | 3,00 | 3,01 | 5.689 | 2.035.602.200 |
| 4/9/2025 | 2,94 | 2,88 | -2,04% | 2,87 | 3,04 | 2,93 | 2,88 | 2,89 | 2.038 | 756.888.000 |
| 3/9/2025 | 3,06 | 2,94 | -2,00% | 2,94 | 3,10 | 3,00 | 2,94 | 2,95 | 2.823 | 659.138.900 |
| 2/9/2025 | 2,96 | 3,00 | -3,23% | 2,89 | 3,10 | 3,00 | 2,99 | 3,01 | 4.140 | 1.321.039.200 |
| 1/9/2025 | 2,70 | 3,10 | +14,81% | 2,55 | 3,10 | 2,82 | 3,07 | 3,10 | 3.801 | 1.325.501.600 |
| 29/8/2025 | 2,96 | 2,70 | -8,47% | 2,70 | 3,04 | 2,84 | 2,70 | 2,74 | 3.537 | 1.381.096.600 |
| 28/8/2025 | 3,00 | 2,95 | +1,72% | 2,89 | 3,04 | 2,96 | 2,95 | 2,99 | 3.491 | 893.431.700 |
| 27/8/2025 | 2,93 | 2,90 | +0,69% | 2,90 | 3,21 | 3,02 | 2,90 | 2,91 | 5.384 | 1.653.900.700 |
| 26/8/2025 | 3,05 | 2,88 | -4,00% | 2,81 | 3,07 | 2,90 | 2,87 | 2,88 | 5.001 | 1.508.114.600 |
| 25/8/2025 | 3,25 | 3,00 | -8,81% | 2,91 | 3,35 | 3,10 | 2,99 | 3,03 | 6.112 | 2.441.284.300 |
| 22/8/2025 | 3,50 | 3,29 | -9,37% | 3,28 | 3,59 | 3,42 | 3,29 | 3,30 | 6.543 | 1.748.735.400 |
| 21/8/2025 | 4,33 | 3,63 | -17,31% | 3,63 | 4,35 | 3,86 | 3,62 | 3,63 | 6.942 | 1.997.461.900 |
| 20/8/2025 | 4,88 | 4,39 | -11,85% | 4,39 | 5,08 | 4,70 | 4,35 | 4,39 | 5.057 | 1.678.428.200 |
| 19/8/2025 | 5,05 | 4,98 | -2,16% | 4,24 | 5,09 | 4,72 | 4,95 | 4,98 | 5.582 | 2.379.131.500 |
| 18/8/2025 | 5,27 | 5,09 | -5,21% | 5,04 | 5,30 | 5,11 | 5,08 | 5,09 | 5.738 | 1.615.572.500 |
| 15/8/2025 | 5,20 | 5,37 | -0,37% | 5,10 | 5,37 | 5,26 | 5,28 | 5,37 | 1.934 | 696.636.700 |
| 14/8/2025 | 5,41 | 5,39 | -0,55% | 4,99 | 5,42 | 5,27 | 5,34 | 5,39 | 2.452 | 911.562.300 |
| 13/8/2025 | 5,41 | 5,42 | -1,09% | 5,30 | 5,49 | 5,38 | 5,37 | 5,42 | 1.463 | 478.125.100 |
| 12/8/2025 | 5,39 | 5,48 | +1,86% | 5,37 | 5,48 | 5,42 | 5,45 | 5,48 | 1.941 | 534.115.400 |
| 11/8/2025 | 5,51 | 5,38 | -4,27% | 5,36 | 5,56 | 5,42 | 5,37 | 5,38 | 1.976 | 441.369.600 |
| 8/8/2025 | 5,52 | 5,62 | +0,72% | 5,46 | 5,62 | 5,53 | 5,53 | 5,62 | 878 | 317.631.200 |
| 7/8/2025 | 5,39 | 5,58 | +3,72% | 5,36 | 5,58 | 5,49 | 5,55 | 5,58 | 1.010 | 353.009.800 |
| 6/8/2025 | 5,43 | 5,38 | -0,74% | 5,33 | 5,49 | 5,38 | 5,38 | 5,40 | 1.334 | 411.727.800 |
| 5/8/2025 | 5,50 | 5,42 | -1,45% | 5,40 | 5,58 | 5,45 | 5,42 | 5,44 | 1.472 | 330.845.500 |
| 4/8/2025 | 5,65 | 5,50 | -2,65% | 5,50 | 5,72 | 5,60 | 5,50 | 5,52 | 1.161 | 424.061.000 |
| 1/8/2025 | 5,47 | 5,65 | +3,67% | 5,40 | 5,65 | 5,55 | 5,53 | 5,65 | 1.495 | 479.218.900 |
| 31/7/2025 | 5,69 | 5,45 | -4,39% | 5,35 | 5,80 | 5,46 | 5,43 | 5,45 | 3.091 | 1.178.431.900 |
| 30/7/2025 | 5,41 | 5,70 | +3,83% | 5,41 | 6,00 | 5,70 | 5,70 | 5,82 | 2.375 | 1.213.038.600 |
| 29/7/2025 | 5,35 | 5,49 | +1,67% | 5,30 | 5,65 | 5,45 | 5,49 | 5,50 | 1.902 | 689.136.700 |
| 28/7/2025 | 5,40 | 5,40 | -0,74% | 5,23 | 5,45 | 5,36 | 5,37 | 5,40 | 1.454 | 700.091.300 |
| 25/7/2025 | 5,47 | 5,44 | -0,55% | 5,36 | 5,51 | 5,43 | 5,41 | 5,44 | 945 | 349.283.100 |
| 24/7/2025 | 5,40 | 5,47 | +0,37% | 5,40 | 5,60 | 5,50 | 5,47 | 5,54 | 1.066 | 240.650.900 |
| 23/7/2025 | 5,40 | 5,45 | +0,55% | 5,35 | 5,50 | 5,43 | 5,42 | 5,45 | 1.204 | 572.127.200 |
| 22/7/2025 | 5,47 | 5,42 | +0,37% | 5,31 | 5,64 | 5,48 | 5,42 | 5,45 | 2.546 | 503.120.200 |
| 21/7/2025 | 5,27 | 5,40 | -1,28% | 5,25 | 5,50 | 5,35 | 5,39 | 5,40 | 2.112 | 1.016.417.000 |
| 18/7/2025 | 5,66 | 5,47 | -4,37% | 5,42 | 5,80 | 5,56 | 5,43 | 5,47 | 4.433 | 1.083.417.800 |
| 17/7/2025 | 5,28 | 5,72 | +7,92% | 5,25 | 5,72 | 5,55 | 5,71 | 5,73 | 2.608 | 1.019.550.900 |
| 16/7/2025 | 5,28 | 5,30 | -0,93% | 5,25 | 5,35 | 5,30 | 5,29 | 5,30 | 1.478 | 388.333.800 |
| 15/7/2025 | 5,27 | 5,35 | +1,52% | 5,14 | 5,37 | 5,29 | 5,32 | 5,35 | 2.025 | 781.686.200 |
| 14/7/2025 | 5,30 | 5,27 | -1,68% | 5,22 | 5,38 | 5,27 | 5,27 | 5,30 | 1.206 | 361.823.100 |
| 11/7/2025 | 5,30 | 5,36 | -0,37% | 5,21 | 5,54 | 5,38 | 5,36 | 5,39 | 2.753 | 799.060.500 |
| 10/7/2025 | 5,24 | 5,38 | +0,37% | 5,19 | 5,39 | 5,31 | 5,33 | 5,38 | 3.208 | 1.349.990.800 |
| 9/7/2025 | 5,25 | 5,36 | +1,13% | 4,97 | 5,36 | 5,23 | 5,34 | 5,36 | 2.365 | 1.330.616.300 |
| 8/7/2025 | 5,18 | 5,30 | +0,57% | 5,15 | 5,40 | 5,29 | 5,29 | 5,30 | 2.181 | 736.835.000 |
| 7/7/2025 | 4,92 | 5,27 | +5,82% | 4,82 | 5,27 | 5,09 | 5,24 | 5,27 | 3.254 | 1.102.961.400 |
| 4/7/2025 | 4,73 | 4,98 | +5,96% | 4,63 | 5,01 | 4,88 | 4,90 | 4,98 | 2.544 | 1.165.312.400 |
| 3/7/2025 | 4,75 | 4,70 | -1,05% | 4,70 | 4,86 | 4,76 | 4,70 | 4,75 | 1.429 | 327.973.600 |
| 2/7/2025 | 5,11 | 4,75 | -8,65% | 4,65 | 5,20 | 4,82 | 4,70 | 4,75 | 3.821 | 1.793.685.900 |
| 1/7/2025 | 5,15 | 5,20 | +1,36% | 4,99 | 5,55 | 5,34 | 5,10 | 5,20 | 2.346 | 1.744.352.000 |
| 30/6/2025 | 5,01 | 5,13 | +0,98% | 4,99 | 5,35 | 5,13 | 5,12 | 5,13 | 2.471 | 1.227.977.400 |
| 27/6/2025 | 5,01 | 5,08 | 0,00% | 4,76 | 5,08 | 4,95 | 5,01 | 5,08 | 2.898 | 1.294.037.500 |
| 26/6/2025 | 5,01 | 5,08 | +1,60% | 4,88 | 5,20 | 5,01 | 5,04 | 5,08 | 3.110 | 1.178.773.800 |
| 25/6/2025 | 4,60 | 5,00 | +7,53% | 4,55 | 5,00 | 4,86 | 4,95 | 5,00 | 1.264 | 916.847.600 |
| 24/6/2025 | 4,55 | 4,65 | +3,33% | 4,50 | 4,65 | 4,59 | 4,64 | 4,65 | 1.540 | 834.991.400 |
| 23/6/2025 | 4,48 | 4,50 | 0,00% | 4,31 | 4,65 | 4,48 | 4,49 | 4,50 | 4.732 | 1.398.154.500 |
| 20/6/2025 | 4,55 | 4,50 | -1,75% | 4,42 | 4,76 | 4,54 | 4,48 | 4,50 | 2.771 | 2.666.957.000 |
| 18/6/2025 | 4,72 | 4,58 | -2,97% | 4,58 | 4,87 | 4,71 | 4,58 | 4,59 | 1.903 | 968.719.100 |
| 17/6/2025 | 4,65 | 4,72 | +1,51% | 4,62 | 5,01 | 4,78 | 4,72 | 4,73 | 2.695 | 950.696.500 |
| 16/6/2025 | 4,66 | 4,65 | +1,09% | 4,57 | 4,80 | 4,66 | 4,64 | 4,65 | 814 | 257.000.200 |
| 13/6/2025 | 4,53 | 4,60 | +1,10% | 4,43 | 4,88 | 4,64 | 4,60 | 4,69 | 2.213 | 1.226.320.300 |
| 12/6/2025 | 4,57 | 4,55 | -1,30% | 4,51 | 4,64 | 4,56 | 4,55 | 4,57 | 1.260 | 492.001.300 |
| 11/6/2025 | 4,53 | 4,61 | +1,10% | 4,47 | 4,87 | 4,67 | 4,61 | 4,69 | 1.815 | 720.749.800 |
| 10/6/2025 | 4,72 | 4,56 | -4,00% | 4,56 | 4,82 | 4,64 | 4,56 | 4,58 | 1.192 | 439.930.200 |
| 9/6/2025 | 4,58 | 4,75 | +2,81% | 4,40 | 4,78 | 4,61 | 4,67 | 4,75 | 2.407 | 979.805.700 |
| 6/6/2025 | 4,74 | 4,62 | -1,49% | 4,51 | 4,80 | 4,61 | 4,61 | 4,62 | 1.973 | 439.932.700 |
| 5/6/2025 | 4,86 | 4,69 | -3,50% | 4,68 | 4,91 | 4,76 | 4,68 | 4,69 | 1.128 | 255.816.300 |
| 4/6/2025 | 4,86 | 4,86 | +0,21% | 4,80 | 4,97 | 4,86 | 4,86 | 4,87 | 979 | 758.934.600 |