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.
ONCO3F - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,26 | 1,24 | 0,00% | 1,23 | 1,28 | 1,25 | 1,24 | 1,26 | 107 | 267.608 |
| 2/6/2026 | 1,24 | 1,24 | +1,64% | 1,20 | 1,30 | 1,25 | 1,24 | 1,26 | 161 | 417.717 |
| 1/6/2026 | 1,34 | 1,22 | -7,58% | 1,22 | 1,42 | 1,30 | 1,20 | 1,22 | 262 | 573.507 |
| 29/5/2026 | 1,32 | 1,32 | +1,54% | 1,13 | 1,40 | 1,27 | 1,32 | 1,35 | 627 | 1.327.013 |
| 28/5/2026 | 1,72 | 1,30 | -23,98% | 1,28 | 1,75 | 1,40 | 1,30 | 1,34 | 610 | 1.448.863 |
| 27/5/2026 | 1,46 | 1,71 | +10,32% | 1,40 | 1,83 | 1,63 | 1,71 | 1,74 | 495 | 1.109.760 |
| 26/5/2026 | 1,50 | 1,55 | +12,32% | 1,43 | 1,55 | 1,48 | 1,45 | 1,55 | 134 | 346.993 |
| 25/5/2026 | 1,44 | 1,38 | -2,82% | 1,38 | 1,59 | 1,51 | 1,38 | 1,50 | 337 | 982.427 |
| 22/5/2026 | 1,40 | 1,42 | +2,90% | 1,29 | 1,62 | 1,45 | 1,37 | 1,42 | 535 | 960.830 |
| 21/5/2026 | 1,25 | 1,38 | +9,52% | 1,19 | 1,46 | 1,32 | 1,34 | 1,38 | 388 | 1.093.620 |
| 20/5/2026 | 1,08 | 1,26 | +16,67% | 1,05 | 1,35 | 1,23 | 1,26 | 1,27 | 334 | 860.651 |
| 19/5/2026 | 1,05 | 1,08 | +5,88% | 0,99 | 1,08 | 1,05 | 1,07 | 1,08 | 209 | 550.257 |
| 18/5/2026 | 1,08 | 1,02 | -8,11% | 1,02 | 1,08 | 1,05 | 1,02 | 1,06 | 243 | 405.148 |
| 15/5/2026 | 1,15 | 1,11 | -5,13% | 1,07 | 1,16 | 1,11 | 1,07 | 1,11 | 419 | 819.092 |
| 14/5/2026 | 1,20 | 1,17 | -4,10% | 1,15 | 1,22 | 1,18 | 1,17 | 1,19 | 273 | 710.299 |
| 13/5/2026 | 1,26 | 1,22 | -0,81% | 1,21 | 1,28 | 1,23 | 1,20 | 1,22 | 243 | 722.915 |
| 12/5/2026 | 1,28 | 1,23 | -1,60% | 1,22 | 1,28 | 1,25 | 1,23 | 1,24 | 152 | 399.438 |
| 11/5/2026 | 1,32 | 1,25 | -5,30% | 1,21 | 1,33 | 1,25 | 1,21 | 1,25 | 395 | 891.875 |
| 8/5/2026 | 1,49 | 1,32 | -13,73% | 1,24 | 1,51 | 1,33 | 1,26 | 1,32 | 636 | 1.193.980 |
| 7/5/2026 | 1,55 | 1,53 | -0,65% | 1,45 | 1,57 | 1,50 | 1,45 | 1,53 | 246 | 613.937 |
| 6/5/2026 | 1,55 | 1,54 | +0,65% | 1,52 | 1,61 | 1,56 | 1,54 | 1,55 | 159 | 409.369 |
| 5/5/2026 | 1,54 | 1,53 | +0,66% | 1,52 | 1,60 | 1,56 | 1,53 | 1,57 | 168 | 504.691 |
| 4/5/2026 | 1,69 | 1,52 | -9,52% | 1,51 | 1,70 | 1,55 | 1,52 | 1,56 | 314 | 774.480 |
| 30/4/2026 | 1,52 | 1,68 | +9,80% | 1,52 | 1,79 | 1,70 | 1,64 | 1,68 | 351 | 1.051.844 |
| 29/4/2026 | 1,56 | 1,53 | 0,00% | 1,52 | 1,66 | 1,57 | 1,53 | 1,56 | 219 | 578.650 |
| 28/4/2026 | 1,56 | 1,53 | -2,55% | 1,51 | 1,62 | 1,55 | 1,53 | 1,55 | 221 | 514.892 |
| 27/4/2026 | 1,57 | 1,57 | 0,00% | 1,53 | 1,67 | 1,58 | 1,54 | 1,57 | 468 | 1.339.101 |
| 24/4/2026 | 1,82 | 1,57 | -17,80% | 1,57 | 1,92 | 1,72 | 1,56 | 1,57 | 476 | 1.208.392 |
| 23/4/2026 | 1,92 | 1,91 | +1,60% | 1,79 | 2,04 | 1,92 | 1,82 | 1,91 | 329 | 1.085.546 |
| 22/4/2026 | 1,74 | 1,88 | +7,43% | 1,70 | 2,02 | 1,88 | 1,88 | 1,91 | 714 | 2.706.877 |
| 20/4/2026 | 1,57 | 1,75 | +12,90% | 1,54 | 1,82 | 1,70 | 1,72 | 1,75 | 345 | 1.150.390 |
| 17/4/2026 | 1,37 | 1,55 | +9,15% | 1,37 | 1,70 | 1,61 | 1,55 | 1,60 | 675 | 1.500.708 |
| 16/4/2026 | 1,39 | 1,42 | +2,90% | 1,39 | 1,56 | 1,45 | 1,39 | 1,42 | 534 | 1.335.504 |
| 15/4/2026 | 1,27 | 1,38 | +7,81% | 1,24 | 1,43 | 1,36 | 1,36 | 1,38 | 565 | 1.205.661 |
| 14/4/2026 | 1,21 | 1,28 | +4,07% | 1,10 | 1,32 | 1,22 | 1,28 | 1,30 | 848 | 2.529.106 |
| 13/4/2026 | 1,27 | 1,23 | -4,65% | 1,22 | 1,34 | 1,25 | 1,23 | 1,27 | 441 | 910.232 |
| 10/4/2026 | 1,30 | 1,29 | -3,73% | 1,22 | 1,35 | 1,27 | 1,27 | 1,30 | 649 | 1.330.549 |
| 9/4/2026 | 1,35 | 1,34 | -2,19% | 1,30 | 1,39 | 1,33 | 1,30 | 1,34 | 275 | 637.849 |
| 8/4/2026 | 1,60 | 1,37 | -13,84% | 1,30 | 1,65 | 1,40 | 1,32 | 1,37 | 577 | 1.236.107 |
| 7/4/2026 | 1,42 | 1,59 | +9,66% | 1,40 | 1,64 | 1,55 | 1,55 | 1,59 | 456 | 1.273.679 |
| 6/4/2026 | 1,37 | 1,45 | +8,21% | 1,33 | 1,45 | 1,39 | 1,42 | 1,45 | 234 | 575.470 |
| 2/4/2026 | 1,36 | 1,34 | -8,84% | 1,31 | 1,38 | 1,33 | 1,34 | 1,37 | 290 | 696.542 |
| 1/4/2026 | 1,49 | 1,47 | -1,34% | 1,38 | 1,53 | 1,43 | 1,42 | 1,47 | 385 | 886.841 |
| 31/3/2026 | 1,50 | 1,49 | -3,25% | 1,38 | 1,56 | 1,45 | 1,49 | 1,54 | 419 | 1.193.809 |
| 30/3/2026 | 1,63 | 1,54 | -4,35% | 1,47 | 1,65 | 1,52 | 1,48 | 1,54 | 414 | 1.085.873 |
| 27/3/2026 | 1,63 | 1,61 | -1,83% | 1,61 | 1,73 | 1,66 | 1,61 | 1,65 | 356 | 944.789 |
| 26/3/2026 | 1,91 | 1,64 | -14,58% | 1,61 | 1,91 | 1,72 | 1,63 | 1,64 | 732 | 2.035.153 |
| 25/3/2026 | 1,98 | 1,92 | -0,52% | 1,84 | 2,10 | 1,94 | 1,89 | 1,92 | 821 | 2.244.621 |
| 24/3/2026 | 2,54 | 1,93 | -20,25% | 1,90 | 2,78 | 2,36 | 1,92 | 1,93 | 1.901 | 11.279.107 |
| 23/3/2026 | 1,70 | 2,42 | +79,26% | 1,70 | 2,64 | 2,05 | 2,37 | 2,42 | 1.327 | 5.342.318 |
| 20/3/2026 | 1,22 | 1,35 | +12,50% | 1,18 | 1,51 | 1,38 | 1,34 | 1,41 | 600 | 1.454.901 |
| 19/3/2026 | 1,42 | 1,20 | -14,29% | 1,16 | 1,42 | 1,23 | 1,20 | 1,21 | 452 | 1.067.048 |
| 18/3/2026 | 1,79 | 1,40 | -20,90% | 1,40 | 1,80 | 1,57 | 1,40 | 1,45 | 709 | 2.004.822 |
| 17/3/2026 | 1,89 | 1,77 | -8,29% | 1,75 | 1,89 | 1,79 | 1,77 | 1,79 | 313 | 1.337.830 |
| 16/3/2026 | 1,95 | 1,93 | -0,52% | 1,85 | 2,23 | 1,97 | 1,85 | 1,93 | 378 | 1.274.501 |
| 13/3/2026 | 1,97 | 1,94 | -1,52% | 1,84 | 1,99 | 1,91 | 1,89 | 1,94 | 173 | 564.357 |
| 12/3/2026 | 2,09 | 1,97 | -7,94% | 1,78 | 2,10 | 1,91 | 1,92 | 1,97 | 477 | 1.346.213 |
| 11/3/2026 | 2,13 | 2,14 | -1,38% | 2,08 | 2,21 | 2,12 | 2,13 | 2,14 | 213 | 747.272 |
| 10/3/2026 | 2,17 | 2,17 | +2,84% | 2,16 | 2,30 | 2,23 | 2,17 | 2,27 | 211 | 875.542 |
| 9/3/2026 | 2,16 | 2,11 | -1,40% | 2,05 | 2,18 | 2,10 | 2,11 | 2,19 | 230 | 1.417.337 |
| 6/3/2026 | 2,15 | 2,14 | -1,83% | 2,05 | 2,19 | 2,10 | 2,11 | 2,18 | 170 | 888.959 |
| 5/3/2026 | 2,13 | 2,18 | +1,40% | 2,11 | 2,26 | 2,19 | 2,14 | 2,18 | 246 | 1.681.036 |
| 4/3/2026 | 2,19 | 2,15 | -1,83% | 2,10 | 2,30 | 2,16 | 2,15 | 2,19 | 237 | 948.831 |
| 3/3/2026 | 2,59 | 2,19 | -14,79% | 2,19 | 2,59 | 2,34 | 2,19 | 2,25 | 389 | 1.606.898 |
| 2/3/2026 | 2,66 | 2,57 | -3,02% | 2,55 | 2,66 | 2,59 | 2,57 | 2,64 | 217 | 1.114.502 |
| 27/2/2026 | 2,69 | 2,65 | -2,93% | 2,65 | 2,79 | 2,72 | 2,65 | 2,72 | 302 | 1.362.334 |
| 26/2/2026 | 2,62 | 2,73 | +1,11% | 2,56 | 2,73 | 2,63 | 2,66 | 2,73 | 210 | 889.628 |
| 25/2/2026 | 2,61 | 2,70 | +0,37% | 2,57 | 2,73 | 2,64 | 2,61 | 2,70 | 297 | 1.267.849 |
| 24/2/2026 | 2,81 | 2,69 | -6,27% | 2,55 | 2,85 | 2,65 | 2,58 | 2,69 | 508 | 2.122.193 |
| 23/2/2026 | 2,79 | 2,87 | +3,61% | 2,77 | 2,92 | 2,83 | 2,81 | 2,87 | 252 | 1.069.215 |
| 20/2/2026 | 2,60 | 2,77 | +2,59% | 2,53 | 2,87 | 2,74 | 2,77 | 2,84 | 380 | 1.281.750 |
| 19/2/2026 | 2,86 | 2,70 | -5,59% | 2,61 | 2,89 | 2,71 | 2,64 | 2,70 | 457 | 1.598.858 |
| 18/2/2026 | 2,92 | 2,86 | -2,05% | 2,73 | 3,05 | 2,83 | 2,85 | 2,86 | 362 | 1.643.002 |
| 13/2/2026 | 2,61 | 2,92 | +11,45% | 2,60 | 3,00 | 2,82 | 2,91 | 2,92 | 351 | 1.941.843 |
| 11/2/2026 | 2,51 | 2,62 | +3,97% | 2,49 | 2,68 | 2,58 | 2,62 | 2,67 | 292 | 911.959 |
| 10/2/2026 | 2,59 | 2,52 | -2,70% | 2,50 | 2,59 | 2,54 | 2,52 | 2,58 | 167 | 548.434 |
| 9/2/2026 | 2,53 | 2,59 | +1,97% | 2,47 | 2,60 | 2,52 | 2,54 | 2,59 | 199 | 584.661 |
| 6/2/2026 | 2,43 | 2,54 | +5,83% | 2,43 | 2,57 | 2,51 | 2,49 | 2,54 | 156 | 528.132 |
| 5/2/2026 | 2,54 | 2,40 | -2,44% | 2,40 | 2,57 | 2,49 | 2,40 | 2,50 | 165 | 842.843 |
| 4/2/2026 | 2,40 | 2,46 | +2,50% | 2,30 | 2,59 | 2,45 | 2,46 | 2,49 | 368 | 1.125.676 |
| 3/2/2026 | 2,38 | 2,40 | -1,23% | 2,35 | 2,44 | 2,38 | 2,35 | 2,41 | 167 | 565.486 |
| 2/2/2026 | 2,40 | 2,43 | +2,53% | 2,35 | 2,44 | 2,39 | 2,41 | 2,43 | 146 | 524.698 |
| 30/1/2026 | 2,48 | 2,37 | -4,05% | 2,34 | 2,52 | 2,40 | 2,37 | 2,44 | 261 | 733.339 |
| 29/1/2026 | 2,57 | 2,47 | -3,89% | 2,41 | 2,58 | 2,49 | 2,47 | 2,54 | 161 | 514.011 |
| 28/1/2026 | 2,59 | 2,57 | -4,10% | 2,50 | 2,65 | 2,56 | 2,50 | 2,57 | 224 | 803.445 |
| 27/1/2026 | 2,58 | 2,68 | +3,88% | 2,54 | 2,71 | 2,62 | 2,59 | 2,68 | 136 | 585.152 |
| 26/1/2026 | 2,62 | 2,58 | -4,80% | 2,55 | 2,67 | 2,59 | 2,58 | 2,61 | 189 | 586.161 |
| 23/1/2026 | 2,68 | 2,71 | +1,12% | 2,56 | 2,73 | 2,63 | 2,59 | 2,71 | 318 | 1.572.157 |
| 22/1/2026 | 2,34 | 2,68 | +16,02% | 2,22 | 2,73 | 2,56 | 2,60 | 2,68 | 308 | 1.380.400 |
| 21/1/2026 | 2,16 | 2,31 | +1,32% | 2,12 | 2,39 | 2,30 | 2,31 | 2,38 | 178 | 545.158 |
| 20/1/2026 | 2,22 | 2,28 | +6,05% | 2,13 | 2,28 | 2,21 | 2,25 | 2,28 | 101 | 364.624 |
| 19/1/2026 | 2,17 | 2,15 | -3,15% | 2,13 | 2,29 | 2,18 | 2,15 | 2,28 | 217 | 667.132 |
| 16/1/2026 | 2,38 | 2,22 | -8,26% | 2,13 | 2,50 | 2,21 | 2,16 | 2,22 | 510 | 1.919.801 |
| 15/1/2026 | 2,66 | 2,42 | -11,36% | 2,41 | 2,72 | 2,54 | 2,41 | 2,46 | 302 | 1.154.030 |
| 14/1/2026 | 2,67 | 2,73 | -3,87% | 2,59 | 2,80 | 2,65 | 2,65 | 2,73 | 72 | 427.070 |
| 13/1/2026 | 2,75 | 2,84 | +6,77% | 2,58 | 2,84 | 2,62 | 2,59 | 2,84 | 320 | 615.421 |
| 12/1/2026 | 2,65 | 2,66 | -1,85% | 2,65 | 2,90 | 2,74 | 2,66 | 2,75 | 105 | 542.846 |
| 9/1/2026 | 2,88 | 2,71 | -3,21% | 2,62 | 2,95 | 2,73 | 2,71 | 2,82 | 287 | 1.573.838 |
| 8/1/2026 | 2,95 | 2,80 | -2,10% | 2,80 | 3,11 | 2,92 | 2,80 | 2,86 | 183 | 977.312 |
| 7/1/2026 | 2,64 | 2,86 | +9,16% | 2,63 | 3,07 | 2,81 | 2,86 | 2,93 | 627 | 2.220.190 |
| 6/1/2026 | 2,38 | 2,62 | +9,62% | 2,36 | 2,69 | 2,54 | 2,62 | 2,67 | 366 | 839.377 |
| 5/1/2026 | 2,69 | 2,39 | -9,81% | 2,39 | 2,69 | 2,49 | 2,39 | 2,48 | 315 | 1.059.095 |
| 2/1/2026 | 2,71 | 2,65 | -4,33% | 2,61 | 2,77 | 2,68 | 2,65 | 2,74 | 110 | 571.221 |
| 30/12/2025 | 2,70 | 2,77 | +0,36% | 2,66 | 2,77 | 2,71 | 2,66 | 2,77 | 79 | 344.736 |
| 29/12/2025 | 2,69 | 2,76 | +2,60% | 2,63 | 2,82 | 2,72 | 2,66 | 2,76 | 154 | 729.176 |
| 26/12/2025 | 2,61 | 2,69 | -1,47% | 2,57 | 2,69 | 2,63 | 2,58 | 2,69 | 123 | 681.389 |
| 23/12/2025 | 2,89 | 2,73 | -5,54% | 2,64 | 3,09 | 2,84 | 2,68 | 2,73 | 340 | 2.039.374 |
| 22/12/2025 | 2,72 | 2,89 | +7,43% | 2,60 | 2,97 | 2,84 | 2,84 | 2,89 | 398 | 3.658.896 |
| 19/12/2025 | 2,78 | 2,69 | -2,18% | 2,61 | 2,82 | 2,68 | 2,60 | 2,69 | 152 | 847.009 |
| 18/12/2025 | 2,46 | 2,75 | +15,55% | 2,43 | 2,94 | 2,73 | 2,63 | 2,75 | 453 | 2.042.016 |
| 17/12/2025 | 2,05 | 2,38 | +12,80% | 2,04 | 2,45 | 2,30 | 2,38 | 2,45 | 411 | 1.620.180 |
| 16/12/2025 | 2,10 | 2,11 | +0,96% | 1,98 | 2,13 | 2,04 | 2,05 | 2,11 | 239 | 586.666 |
| 15/12/2025 | 2,12 | 2,09 | 0,00% | 2,05 | 2,16 | 2,08 | 2,06 | 2,09 | 170 | 597.864 |
| 12/12/2025 | 2,10 | 2,09 | +3,47% | 2,05 | 2,23 | 2,14 | 2,06 | 2,09 | 201 | 645.891 |
| 11/12/2025 | 1,99 | 2,02 | +2,02% | 1,99 | 2,15 | 2,09 | 2,02 | 2,09 | 156 | 472.699 |
| 10/12/2025 | 2,14 | 1,98 | -8,76% | 1,98 | 2,15 | 2,04 | 1,98 | 2,05 | 264 | 703.740 |
| 9/12/2025 | 2,03 | 2,17 | +4,83% | 1,91 | 2,18 | 2,07 | 2,10 | 2,17 | 202 | 995.539 |
| 8/12/2025 | 2,16 | 2,07 | -6,33% | 2,03 | 2,22 | 2,09 | 2,04 | 2,07 | 346 | 1.086.673 |
| 5/12/2025 | 2,13 | 2,21 | +5,24% | 2,10 | 2,40 | 2,23 | 2,14 | 2,21 | 664 | 2.138.093 |
| 4/12/2025 | 2,00 | 2,10 | +6,06% | 2,00 | 2,21 | 2,13 | 2,10 | 2,15 | 316 | 1.092.251 |
| 3/12/2025 | 1,98 | 1,98 | +1,02% | 1,96 | 2,10 | 2,03 | 1,98 | 1,99 | 273 | 876.448 |
| 2/12/2025 | 1,78 | 1,96 | +10,73% | 1,77 | 1,97 | 1,87 | 1,90 | 1,96 | 247 | 652.760 |
| 1/12/2025 | 1,83 | 1,77 | -3,28% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 167 | 544.133 |
| 28/11/2025 | 1,75 | 1,83 | +4,57% | 1,75 | 1,83 | 1,79 | 1,80 | 1,83 | 125 | 365.803 |
| 27/11/2025 | 1,76 | 1,75 | +0,57% | 1,73 | 1,78 | 1,75 | 1,74 | 1,77 | 96 | 238.445 |
| 26/11/2025 | 1,71 | 1,74 | +1,16% | 1,70 | 1,82 | 1,74 | 1,74 | 1,79 | 232 | 592.294 |
| 25/11/2025 | 1,62 | 1,72 | +7,50% | 1,61 | 1,82 | 1,75 | 1,72 | 1,80 | 311 | 1.001.646 |
| 24/11/2025 | 1,70 | 1,60 | -6,43% | 1,60 | 1,72 | 1,64 | 1,60 | 1,67 | 312 | 758.086 |
| 21/11/2025 | 1,68 | 1,71 | 0,00% | 1,66 | 1,76 | 1,71 | 1,70 | 1,71 | 221 | 482.336 |
| 19/11/2025 | 1,82 | 1,71 | -8,06% | 1,62 | 1,84 | 1,70 | 1,67 | 1,71 | 603 | 1.893.213 |
| 18/11/2025 | 1,92 | 1,86 | -9,27% | 1,80 | 2,07 | 1,92 | 1,82 | 1,86 | 456 | 1.127.141 |
| 17/11/2025 | 1,87 | 2,05 | +7,33% | 1,82 | 2,09 | 1,99 | 1,96 | 2,05 | 549 | 1.652.839 |
| 14/11/2025 | 1,86 | 1,91 | +3,80% | 1,76 | 1,91 | 1,80 | 1,77 | 1,91 | 312 | 928.965 |
| 13/11/2025 | 2,02 | 1,84 | -8,00% | 1,83 | 2,02 | 1,87 | 1,84 | 1,91 | 315 | 845.446 |
| 12/11/2025 | 1,88 | 2,00 | +8,70% | 1,88 | 2,17 | 2,04 | 2,00 | 2,03 | 685 | 2.801.564 |
| 11/11/2025 | 1,85 | 1,84 | +0,55% | 1,79 | 1,90 | 1,85 | 1,84 | 1,88 | 239 | 781.965 |
| 10/11/2025 | 1,82 | 1,83 | -0,54% | 1,75 | 1,85 | 1,79 | 1,79 | 1,83 | 266 | 631.228 |
| 7/11/2025 | 1,95 | 1,84 | -4,66% | 1,75 | 1,95 | 1,81 | 1,79 | 1,84 | 491 | 1.471.932 |
| 6/11/2025 | 2,05 | 1,93 | -5,85% | 1,93 | 2,05 | 1,97 | 1,93 | 1,96 | 385 | 1.045.297 |
| 5/11/2025 | 2,14 | 2,05 | -3,30% | 2,03 | 2,14 | 2,05 | 2,04 | 2,05 | 158 | 550.517 |
| 4/11/2025 | 2,15 | 2,12 | -1,40% | 2,04 | 2,15 | 2,07 | 2,04 | 2,12 | 174 | 530.365 |
| 3/11/2025 | 2,17 | 2,15 | +2,38% | 2,07 | 2,19 | 2,11 | 2,11 | 2,15 | 172 | 595.831 |
| 31/10/2025 | 2,13 | 2,10 | 0,00% | 2,10 | 2,22 | 2,15 | 2,10 | 2,19 | 130 | 406.586 |
| 30/10/2025 | 2,14 | 2,10 | -1,41% | 2,08 | 2,20 | 2,13 | 2,10 | 2,12 | 94 | 312.888 |
| 29/10/2025 | 2,12 | 2,13 | +2,40% | 2,08 | 2,22 | 2,13 | 2,07 | 2,13 | 159 | 506.628 |
| 28/10/2025 | 2,11 | 2,08 | -0,48% | 2,08 | 2,14 | 2,10 | 2,08 | 2,12 | 126 | 369.141 |
| 27/10/2025 | 2,08 | 2,09 | +2,45% | 2,07 | 2,14 | 2,10 | 2,09 | 2,12 | 146 | 451.069 |
| 24/10/2025 | 2,13 | 2,04 | -3,32% | 2,04 | 2,13 | 2,05 | 2,04 | 2,07 | 139 | 347.671 |
| 23/10/2025 | 2,10 | 2,11 | +0,48% | 2,03 | 2,13 | 2,05 | 2,03 | 2,11 | 233 | 567.775 |
| 22/10/2025 | 2,08 | 2,10 | 0,00% | 2,05 | 2,19 | 2,11 | 2,07 | 2,10 | 164 | 575.267 |
| 21/10/2025 | 2,18 | 2,10 | -2,33% | 2,04 | 2,19 | 2,09 | 2,05 | 2,10 | 241 | 764.323 |
| 20/10/2025 | 2,16 | 2,15 | +2,87% | 2,10 | 2,21 | 2,13 | 2,15 | 2,17 | 131 | 449.293 |
| 17/10/2025 | 2,09 | 2,09 | -0,95% | 1,91 | 2,14 | 2,04 | 2,09 | 2,15 | 377 | 964.735 |
| 16/10/2025 | 2,25 | 2,11 | -6,64% | 2,05 | 2,29 | 2,14 | 2,07 | 2,11 | 351 | 1.000.464 |
| 15/10/2025 | 2,22 | 2,26 | -2,16% | 2,18 | 2,39 | 2,22 | 2,26 | 2,28 | 278 | 962.589 |
| 14/10/2025 | 2,39 | 2,31 | -3,75% | 2,25 | 2,43 | 2,32 | 2,27 | 2,31 | 253 | 1.160.897 |
| 13/10/2025 | 2,45 | 2,40 | -2,83% | 2,40 | 2,54 | 2,46 | 2,40 | 2,44 | 178 | 971.910 |
| 10/10/2025 | 2,44 | 2,47 | -1,20% | 2,37 | 2,59 | 2,44 | 2,42 | 2,47 | 292 | 1.542.014 |
| 9/10/2025 | 2,86 | 2,50 | -25,15% | 2,36 | 3,06 | 2,59 | 2,43 | 2,50 | 1.213 | 3.134.387 |
| 8/10/2025 | 3,65 | 3,34 | -7,48% | 3,32 | 3,73 | 3,47 | 3,34 | 3,45 | 278 | 1.474.609 |
| 7/10/2025 | 3,53 | 3,61 | +0,28% | 3,52 | 3,77 | 3,63 | 3,61 | 3,66 | 237 | 1.750.898 |
| 6/10/2025 | 3,69 | 3,60 | -1,37% | 3,49 | 4,03 | 3,75 | 3,60 | 3,61 | 534 | 3.335.289 |
| 3/10/2025 | 3,44 | 3,65 | +5,49% | 3,43 | 3,70 | 3,54 | 3,57 | 3,65 | 779 | 4.282.781 |
| 2/10/2025 | 3,32 | 3,46 | +3,90% | 3,32 | 3,68 | 3,49 | 3,40 | 3,46 | 176 | 1.450.665 |
| 1/10/2025 | 3,35 | 3,33 | +2,15% | 3,10 | 3,64 | 3,44 | 3,33 | 3,39 | 346 | 1.544.988 |
| 30/9/2025 | 3,00 | 3,26 | +8,67% | 2,94 | 3,50 | 3,31 | 3,26 | 3,30 | 367 | 2.236.550 |
| 29/9/2025 | 3,01 | 3,00 | 0,00% | 2,95 | 3,09 | 3,02 | 3,00 | 3,01 | 99 | 605.894 |
| 26/9/2025 | 2,84 | 3,00 | +3,09% | 2,83 | 3,10 | 2,95 | 2,97 | 3,00 | 260 | 721.135 |
| 25/9/2025 | 2,93 | 2,91 | -2,68% | 2,82 | 3,04 | 2,89 | 2,86 | 2,91 | 238 | 1.044.417 |
| 24/9/2025 | 2,92 | 2,99 | +2,75% | 2,86 | 3,07 | 2,96 | 2,99 | 3,06 | 202 | 775.819 |
| 23/9/2025 | 2,89 | 2,91 | -0,68% | 2,86 | 2,94 | 2,90 | 2,87 | 2,91 | 83 | 282.242 |
| 22/9/2025 | 2,91 | 2,93 | +2,81% | 2,86 | 2,93 | 2,90 | 2,88 | 2,93 | 77 | 406.087 |
| 19/9/2025 | 2,90 | 2,85 | -2,40% | 2,84 | 2,91 | 2,87 | 2,85 | 2,87 | 178 | 514.129 |
| 18/9/2025 | 2,95 | 2,92 | -1,35% | 2,87 | 2,95 | 2,91 | 2,89 | 2,92 | 185 | 610.487 |
| 17/9/2025 | 3,04 | 2,96 | -3,90% | 2,96 | 3,04 | 2,98 | 2,95 | 2,96 | 226 | 1.009.777 |
| 16/9/2025 | 3,05 | 3,08 | +2,67% | 3,00 | 3,14 | 3,07 | 3,06 | 3,08 | 135 | 785.839 |
| 15/9/2025 | 2,96 | 3,00 | 0,00% | 2,95 | 3,01 | 2,97 | 3,00 | 3,01 | 114 | 666.224 |
| 12/9/2025 | 3,05 | 3,00 | -0,66% | 2,96 | 3,11 | 3,01 | 2,96 | 3,00 | 138 | 702.122 |
| 11/9/2025 | 3,14 | 3,02 | -3,82% | 3,02 | 3,24 | 3,11 | 3,02 | 3,12 | 157 | 712.483 |
| 10/9/2025 | 3,18 | 3,14 | -0,32% | 3,09 | 3,27 | 3,15 | 3,14 | 3,15 | 147 | 1.007.422 |
| 9/9/2025 | 2,90 | 3,15 | +7,88% | 2,80 | 3,15 | 2,92 | 3,14 | 3,15 | 231 | 1.184.801 |
| 8/9/2025 | 3,12 | 2,92 | -2,34% | 2,86 | 3,12 | 2,93 | 2,89 | 2,92 | 233 | 1.101.312 |
| 5/9/2025 | 2,90 | 2,99 | +4,55% | 2,90 | 3,19 | 3,05 | 2,99 | 3,03 | 247 | 1.421.744 |
| 4/9/2025 | 2,97 | 2,86 | -5,92% | 2,86 | 3,03 | 2,93 | 2,86 | 2,92 | 199 | 924.404 |
| 3/9/2025 | 3,01 | 3,04 | +4,11% | 2,97 | 3,10 | 3,01 | 3,00 | 3,04 | 416 | 776.911 |
| 2/9/2025 | 2,94 | 2,92 | +7,35% | 2,90 | 3,10 | 2,99 | 2,92 | 3,02 | 338 | 1.945.323 |
| 1/9/2025 | 2,70 | 2,72 | -4,23% | 2,57 | 2,77 | 2,64 | 2,72 | 2,79 | 325 | 1.277.982 |
| 29/8/2025 | 2,95 | 2,84 | -6,58% | 2,83 | 3,03 | 2,89 | 2,83 | 2,84 | 409 | 1.766.878 |
| 28/8/2025 | 2,96 | 3,04 | +3,05% | 2,90 | 3,04 | 2,95 | 3,00 | 3,04 | 239 | 1.199.204 |
| 27/8/2025 | 2,88 | 2,95 | +1,03% | 2,88 | 3,29 | 3,03 | 2,94 | 2,95 | 508 | 2.709.207 |
| 26/8/2025 | 3,04 | 2,92 | -5,81% | 2,82 | 3,14 | 2,90 | 2,90 | 2,92 | 440 | 2.160.498 |
| 25/8/2025 | 3,32 | 3,10 | -7,46% | 2,92 | 3,33 | 3,11 | 3,10 | 3,21 | 524 | 2.731.899 |
| 22/8/2025 | 3,67 | 3,35 | -15,40% | 3,30 | 3,67 | 3,44 | 3,35 | 3,36 | 566 | 2.571.109 |
| 21/8/2025 | 4,48 | 3,96 | -16,46% | 3,68 | 4,48 | 3,93 | 3,95 | 3,96 | 606 | 3.998.711 |
| 20/8/2025 | 4,81 | 4,74 | +7,48% | 4,62 | 5,07 | 4,83 | 4,74 | 4,75 | 251 | 2.119.552 |
| 19/8/2025 | 5,09 | 4,41 | -14,53% | 4,24 | 5,18 | 4,62 | 4,41 | 4,45 | 543 | 4.718.082 |
| 18/8/2025 | 5,26 | 5,16 | -3,91% | 5,05 | 5,27 | 5,13 | 5,12 | 5,16 | 183 | 1.185.819 |
| 15/8/2025 | 5,36 | 5,37 | +7,19% | 4,96 | 5,37 | 5,21 | 5,18 | 5,37 | 118 | 1.014.299 |
| 14/8/2025 | 5,28 | 5,01 | -6,18% | 5,01 | 5,41 | 5,16 | 5,01 | 5,20 | 105 | 886.311 |
| 13/8/2025 | 5,45 | 5,34 | +0,75% | 5,32 | 5,50 | 5,37 | 5,34 | 5,37 | 57 | 618.567 |
| 12/8/2025 | 5,39 | 5,30 | -3,99% | 5,30 | 5,45 | 5,39 | 5,30 | 5,44 | 73 | 566.578 |
| 11/8/2025 | 5,50 | 5,52 | +4,74% | 5,37 | 5,53 | 5,42 | 5,36 | 5,52 | 70 | 626.604 |
| 8/8/2025 | 5,50 | 5,27 | -0,57% | 5,27 | 5,59 | 5,47 | 5,27 | 5,47 | 62 | 455.444 |
| 7/8/2025 | 5,45 | 5,30 | -2,03% | 5,30 | 5,56 | 5,45 | 5,30 | 5,55 | 110 | 839.760 |
| 6/8/2025 | 5,67 | 5,41 | -3,57% | 5,35 | 5,67 | 5,39 | 5,38 | 5,41 | 91 | 660.287 |
| 5/8/2025 | 5,29 | 5,61 | +6,25% | 5,29 | 5,61 | 5,47 | 5,44 | 5,61 | 149 | 1.010.174 |
| 4/8/2025 | 5,81 | 5,28 | -8,17% | 5,28 | 5,81 | 5,59 | 5,28 | 5,58 | 132 | 602.827 |
| 1/8/2025 | 5,45 | 5,75 | +6,68% | 5,43 | 5,75 | 5,53 | 5,39 | 5,76 | 106 | 1.160.108 |
| 31/7/2025 | 5,88 | 5,39 | -10,17% | 5,37 | 5,88 | 5,48 | 5,39 | 5,43 | 210 | 1.526.414 |
| 30/7/2025 | 5,47 | 6,00 | +6,95% | 5,45 | 6,00 | 5,72 | 5,91 | 6,00 | 218 | 1.357.787 |
| 29/7/2025 | 5,27 | 5,61 | +9,78% | 5,11 | 5,62 | 5,41 | 5,39 | 5,61 | 291 | 1.235.318 |
| 28/7/2025 | 5,51 | 5,11 | -10,35% | 5,11 | 5,51 | 5,30 | 5,11 | 5,32 | 179 | 1.106.137 |
| 25/7/2025 | 5,61 | 5,70 | +1,60% | 5,37 | 5,70 | 5,47 | 5,42 | 5,70 | 102 | 662.559 |
| 24/7/2025 | 5,32 | 5,61 | +5,85% | 5,32 | 5,61 | 5,51 | 5,47 | 5,61 | 94 | 917.285 |
| 23/7/2025 | 5,30 | 5,30 | -0,93% | 5,30 | 5,50 | 5,40 | 5,30 | 5,47 | 87 | 636.961 |
| 22/7/2025 | 5,46 | 5,35 | -2,55% | 5,31 | 5,64 | 5,45 | 5,35 | 5,45 | 124 | 863.600 |
| 21/7/2025 | 5,47 | 5,49 | -1,08% | 5,27 | 5,59 | 5,41 | 5,33 | 5,49 | 259 | 1.362.754 |
| 18/7/2025 | 5,66 | 5,55 | -2,63% | 5,43 | 5,80 | 5,58 | 5,42 | 5,55 | 172 | 1.566.592 |
| 17/7/2025 | 5,42 | 5,70 | +6,34% | 5,26 | 5,70 | 5,52 | 5,57 | 5,70 | 215 | 1.289.963 |
| 16/7/2025 | 5,35 | 5,36 | +4,08% | 5,24 | 5,36 | 5,29 | 5,28 | 5,37 | 70 | 508.223 |
| 15/7/2025 | 5,24 | 5,15 | -1,34% | 5,15 | 5,36 | 5,24 | 5,15 | 5,37 | 89 | 779.478 |
| 14/7/2025 | 5,28 | 5,22 | -0,57% | 5,22 | 5,48 | 5,27 | 5,22 | 5,33 | 123 | 620.562 |
| 11/7/2025 | 5,27 | 5,25 | +0,57% | 5,22 | 5,55 | 5,38 | 5,25 | 5,50 | 163 | 1.042.805 |
| 10/7/2025 | 5,18 | 5,22 | +0,19% | 5,17 | 5,37 | 5,26 | 5,22 | 5,38 | 120 | 931.785 |
| 9/7/2025 | 5,20 | 5,21 | +0,58% | 5,00 | 5,30 | 5,14 | 5,03 | 5,21 | 176 | 972.312 |
| 8/7/2025 | 5,18 | 5,18 | +5,50% | 5,18 | 5,39 | 5,28 | 5,18 | 5,33 | 188 | 1.959.117 |
| 7/7/2025 | 4,81 | 4,91 | +4,25% | 4,81 | 5,20 | 4,99 | 4,91 | 5,00 | 260 | 1.120.269 |
| 4/7/2025 | 4,68 | 4,71 | +0,21% | 4,63 | 5,00 | 4,78 | 4,71 | 4,83 | 252 | 1.334.494 |
| 3/7/2025 | 4,76 | 4,70 | -0,63% | 4,70 | 4,86 | 4,77 | 4,70 | 4,81 | 174 | 766.060 |
| 2/7/2025 | 5,10 | 4,73 | -10,92% | 4,65 | 5,16 | 4,82 | 4,73 | 4,77 | 278 | 1.798.505 |
| 1/7/2025 | 5,08 | 5,31 | +2,31% | 5,01 | 6,00 | 5,39 | 5,29 | 5,31 | 473 | 5.325.859 |
| 30/6/2025 | 5,04 | 5,19 | +4,01% | 4,96 | 5,34 | 5,12 | 5,19 | 5,20 | 292 | 2.712.739 |
| 27/6/2025 | 5,08 | 4,99 | -1,58% | 4,78 | 5,09 | 4,90 | 4,91 | 4,99 | 424 | 2.930.639 |
| 26/6/2025 | 4,82 | 5,07 | +9,74% | 4,75 | 5,20 | 4,99 | 5,05 | 5,07 | 546 | 4.307.651 |
| 25/6/2025 | 4,61 | 4,62 | +4,76% | 4,53 | 4,65 | 4,61 | 4,58 | 4,62 | 86 | 490.540 |
| 24/6/2025 | 4,61 | 4,41 | -4,55% | 4,41 | 4,61 | 4,55 | 4,41 | 4,59 | 76 | 549.671 |
| 23/6/2025 | 4,56 | 4,62 | -0,86% | 4,33 | 4,65 | 4,45 | 4,49 | 4,62 | 176 | 1.543.948 |
| 20/6/2025 | 4,58 | 4,66 | -0,43% | 4,43 | 4,73 | 4,56 | 4,57 | 4,67 | 183 | 1.197.992 |
| 18/6/2025 | 4,64 | 4,68 | -3,11% | 4,61 | 4,86 | 4,70 | 4,68 | 4,72 | 162 | 1.046.703 |
| 17/6/2025 | 4,50 | 4,83 | +9,28% | 4,50 | 5,00 | 4,81 | 4,67 | 4,83 | 277 | 1.177.105 |
| 16/6/2025 | 4,90 | 4,42 | -9,05% | 4,42 | 4,90 | 4,64 | 4,42 | 4,65 | 141 | 824.417 |
| 13/6/2025 | 4,51 | 4,86 | +5,65% | 4,44 | 4,87 | 4,65 | 4,64 | 4,86 | 344 | 1.276.571 |
| 12/6/2025 | 4,62 | 4,60 | -2,95% | 4,52 | 4,65 | 4,56 | 4,55 | 4,60 | 83 | 582.810 |
| 11/6/2025 | 4,57 | 4,74 | +5,10% | 4,48 | 4,85 | 4,66 | 4,69 | 4,74 | 168 | 891.621 |
| 10/6/2025 | 4,70 | 4,51 | -3,01% | 4,51 | 4,80 | 4,68 | 4,51 | 4,71 | 107 | 663.276 |
| 9/6/2025 | 4,70 | 4,65 | -3,13% | 4,41 | 4,78 | 4,55 | 4,51 | 4,69 | 147 | 1.485.310 |
| 6/6/2025 | 4,77 | 4,80 | +2,56% | 4,52 | 4,80 | 4,67 | 4,69 | 4,80 | 135 | 764.942 |
| 5/6/2025 | 4,92 | 4,68 | -1,47% | 4,68 | 4,92 | 4,77 | 4,68 | 4,77 | 100 | 722.418 |
| 4/6/2025 | 4,85 | 4,75 | +0,42% | 4,75 | 4,99 | 4,86 | 4,75 | 4,88 | 127 | 637.286 |