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.
PCAR3F - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 2,67 | 2,47 | -6,79% | 2,47 | 2,67 | 2,56 | 2,46 | 2,47 | 914 | 3.353.146 |
| 11/3/2026 | 2,65 | 2,65 | -1,12% | 2,53 | 2,65 | 2,59 | 2,65 | 2,66 | 1.130 | 4.458.407 |
| 10/3/2026 | 2,72 | 2,68 | -3,25% | 2,50 | 2,79 | 2,62 | 2,67 | 2,69 | 1.569 | 8.829.595 |
| 9/3/2026 | 2,87 | 2,77 | -5,14% | 2,76 | 2,94 | 2,83 | 2,76 | 2,78 | 743 | 3.209.108 |
| 6/3/2026 | 2,98 | 2,92 | -1,02% | 2,87 | 2,98 | 2,92 | 2,89 | 2,93 | 515 | 2.303.025 |
| 5/3/2026 | 2,97 | 2,95 | 0,00% | 2,86 | 3,01 | 2,94 | 2,95 | 2,99 | 808 | 4.404.414 |
| 4/3/2026 | 2,64 | 2,95 | +12,17% | 2,63 | 3,01 | 2,83 | 2,95 | 2,98 | 1.703 | 9.577.796 |
| 3/3/2026 | 3,05 | 2,63 | -15,43% | 2,62 | 3,05 | 2,76 | 2,62 | 2,65 | 2.852 | 14.675.253 |
| 2/3/2026 | 3,05 | 3,11 | 0,00% | 2,98 | 3,18 | 3,11 | 3,11 | 3,14 | 1.015 | 4.087.285 |
| 27/2/2026 | 3,18 | 3,11 | -0,96% | 3,09 | 3,32 | 3,17 | 3,11 | 3,12 | 930 | 4.332.817 |
| 26/2/2026 | 3,06 | 3,14 | +2,28% | 3,03 | 3,21 | 3,10 | 3,14 | 3,18 | 855 | 4.357.682 |
| 25/2/2026 | 3,10 | 3,07 | -1,60% | 2,83 | 3,21 | 2,95 | 3,05 | 3,08 | 2.523 | 12.820.474 |
| 24/2/2026 | 3,05 | 3,12 | +2,97% | 3,02 | 3,16 | 3,11 | 3,12 | 3,14 | 726 | 3.127.720 |
| 23/2/2026 | 3,14 | 3,03 | -2,26% | 3,01 | 3,15 | 3,09 | 3,02 | 3,03 | 814 | 3.268.407 |
| 20/2/2026 | 3,04 | 3,10 | +1,31% | 2,99 | 3,14 | 3,09 | 3,09 | 3,14 | 1.151 | 4.721.745 |
| 19/2/2026 | 3,40 | 3,06 | -10,00% | 2,95 | 3,40 | 3,12 | 3,05 | 3,06 | 2.248 | 12.254.753 |
| 18/2/2026 | 3,51 | 3,40 | -3,95% | 3,40 | 3,52 | 3,46 | 3,40 | 3,48 | 557 | 2.735.470 |
| 13/2/2026 | 3,51 | 3,54 | -3,01% | 3,46 | 3,54 | 3,49 | 3,49 | 3,54 | 548 | 2.606.121 |
| 11/2/2026 | 3,67 | 3,65 | +0,55% | 3,57 | 3,67 | 3,60 | 3,59 | 3,65 | 708 | 3.462.136 |
| 10/2/2026 | 3,73 | 3,63 | -2,68% | 3,63 | 3,73 | 3,64 | 3,63 | 3,67 | 442 | 2.145.173 |
| 9/2/2026 | 3,73 | 3,73 | +1,08% | 3,69 | 3,76 | 3,72 | 3,70 | 3,73 | 336 | 1.576.513 |
| 6/2/2026 | 3,70 | 3,69 | -2,12% | 3,64 | 3,75 | 3,68 | 3,69 | 3,74 | 555 | 2.952.090 |
| 5/2/2026 | 3,81 | 3,77 | 0,00% | 3,71 | 3,83 | 3,77 | 3,73 | 3,77 | 335 | 1.762.186 |
| 4/2/2026 | 3,90 | 3,77 | -2,33% | 3,66 | 3,92 | 3,75 | 3,77 | 3,81 | 809 | 4.084.900 |
| 3/2/2026 | 3,83 | 3,86 | -0,52% | 3,82 | 3,92 | 3,86 | 3,86 | 3,90 | 474 | 2.855.405 |
| 2/2/2026 | 3,81 | 3,88 | +1,31% | 3,78 | 3,92 | 3,83 | 3,83 | 3,88 | 971 | 4.831.103 |
| 30/1/2026 | 3,77 | 3,83 | +2,68% | 3,71 | 3,84 | 3,77 | 3,80 | 3,83 | 444 | 2.521.794 |
| 29/1/2026 | 3,82 | 3,73 | -2,36% | 3,71 | 3,84 | 3,75 | 3,73 | 3,76 | 415 | 2.368.959 |
| 28/1/2026 | 3,78 | 3,82 | +1,33% | 3,75 | 3,83 | 3,79 | 3,78 | 3,82 | 478 | 2.757.229 |
| 27/1/2026 | 3,75 | 3,77 | +0,53% | 3,74 | 3,83 | 3,77 | 3,76 | 3,77 | 465 | 2.359.668 |
| 26/1/2026 | 3,84 | 3,75 | -3,35% | 3,70 | 3,89 | 3,74 | 3,74 | 3,75 | 683 | 3.426.804 |
| 23/1/2026 | 3,89 | 3,88 | -1,02% | 3,73 | 3,92 | 3,79 | 3,80 | 3,88 | 723 | 3.994.925 |
| 22/1/2026 | 3,85 | 3,92 | +2,08% | 3,81 | 3,94 | 3,88 | 3,85 | 3,92 | 565 | 3.409.242 |
| 21/1/2026 | 3,75 | 3,84 | +0,26% | 3,75 | 3,86 | 3,81 | 3,79 | 3,84 | 400 | 2.437.603 |
| 20/1/2026 | 3,67 | 3,83 | +5,22% | 3,62 | 3,83 | 3,74 | 3,67 | 3,83 | 441 | 2.209.868 |
| 19/1/2026 | 3,67 | 3,64 | -2,15% | 3,60 | 3,75 | 3,66 | 3,64 | 3,71 | 467 | 1.981.187 |
| 16/1/2026 | 3,61 | 3,72 | +1,36% | 3,55 | 3,74 | 3,64 | 3,70 | 3,72 | 617 | 3.087.951 |
| 15/1/2026 | 3,74 | 3,67 | -1,87% | 3,62 | 3,76 | 3,66 | 3,63 | 3,67 | 711 | 4.466.569 |
| 14/1/2026 | 3,75 | 3,74 | +0,81% | 3,66 | 3,82 | 3,73 | 3,69 | 3,74 | 586 | 3.341.972 |
| 13/1/2026 | 3,80 | 3,71 | -1,33% | 3,71 | 3,80 | 3,73 | 3,71 | 3,75 | 427 | 2.135.148 |
| 12/1/2026 | 3,86 | 3,76 | -2,59% | 3,76 | 3,87 | 3,80 | 3,76 | 3,80 | 729 | 2.870.201 |
| 9/1/2026 | 3,98 | 3,86 | -3,98% | 3,73 | 3,98 | 3,81 | 3,82 | 3,86 | 969 | 6.095.400 |
| 8/1/2026 | 4,01 | 4,02 | +0,50% | 3,95 | 4,12 | 4,05 | 4,00 | 4,02 | 673 | 3.752.004 |
| 7/1/2026 | 4,01 | 4,00 | -0,99% | 3,95 | 4,03 | 3,99 | 3,95 | 4,01 | 337 | 1.827.257 |
| 6/1/2026 | 3,96 | 4,04 | +2,02% | 3,85 | 4,04 | 3,96 | 3,97 | 4,04 | 482 | 2.925.947 |
| 5/1/2026 | 3,94 | 3,96 | +1,54% | 3,84 | 4,05 | 3,94 | 3,91 | 3,96 | 694 | 3.791.537 |
| 2/1/2026 | 3,79 | 3,90 | +4,00% | 3,70 | 4,03 | 3,91 | 3,90 | 4,00 | 1.160 | 6.470.066 |
| 30/12/2025 | 3,69 | 3,75 | +2,18% | 3,67 | 3,75 | 3,71 | 3,69 | 3,75 | 689 | 2.256.761 |
| 29/12/2025 | 3,64 | 3,67 | -0,54% | 3,52 | 3,71 | 3,60 | 3,64 | 3,67 | 582 | 3.141.499 |
| 26/12/2025 | 3,80 | 3,69 | -4,16% | 3,63 | 3,81 | 3,68 | 3,66 | 3,69 | 698 | 3.396.607 |
| 23/12/2025 | 3,81 | 3,85 | +2,12% | 3,75 | 3,89 | 3,83 | 3,76 | 3,85 | 439 | 1.927.344 |
| 22/12/2025 | 3,77 | 3,77 | -1,82% | 3,71 | 3,85 | 3,78 | 3,77 | 3,78 | 329 | 2.000.287 |
| 19/12/2025 | 3,79 | 3,84 | +2,95% | 3,73 | 3,88 | 3,80 | 3,77 | 3,84 | 334 | 2.204.987 |
| 18/12/2025 | 3,73 | 3,73 | -2,36% | 3,70 | 3,85 | 3,75 | 3,73 | 3,85 | 353 | 2.005.708 |
| 17/12/2025 | 3,89 | 3,82 | -1,55% | 3,71 | 3,89 | 3,76 | 3,75 | 3,82 | 384 | 2.307.701 |
| 16/12/2025 | 3,98 | 3,88 | -3,00% | 3,80 | 3,98 | 3,84 | 3,80 | 3,88 | 389 | 2.664.711 |
| 15/12/2025 | 3,91 | 4,00 | +1,78% | 3,89 | 4,00 | 3,95 | 3,97 | 4,00 | 572 | 2.462.339 |
| 12/12/2025 | 3,87 | 3,93 | +2,61% | 3,84 | 3,97 | 3,90 | 3,88 | 3,93 | 289 | 2.088.435 |
| 11/12/2025 | 3,87 | 3,83 | -1,29% | 3,83 | 3,99 | 3,90 | 3,83 | 3,90 | 400 | 2.521.208 |
| 10/12/2025 | 3,97 | 3,88 | -1,27% | 3,88 | 4,03 | 3,95 | 3,88 | 3,91 | 403 | 2.666.893 |
| 9/12/2025 | 3,84 | 3,93 | +2,88% | 3,66 | 4,08 | 3,88 | 3,93 | 3,99 | 721 | 5.293.738 |
| 8/12/2025 | 3,82 | 3,82 | -2,30% | 3,80 | 3,92 | 3,85 | 3,82 | 3,86 | 450 | 2.327.732 |
| 5/12/2025 | 4,03 | 3,91 | -2,01% | 3,80 | 4,03 | 3,90 | 3,82 | 3,91 | 486 | 3.202.708 |
| 4/12/2025 | 3,91 | 3,99 | +1,79% | 3,88 | 4,03 | 3,95 | 3,94 | 3,99 | 656 | 5.444.474 |
| 3/12/2025 | 3,98 | 3,92 | -2,00% | 3,83 | 4,01 | 3,89 | 3,89 | 3,92 | 728 | 4.854.753 |
| 2/12/2025 | 4,00 | 4,00 | +0,50% | 3,91 | 4,03 | 3,97 | 3,94 | 4,00 | 415 | 3.368.030 |
| 1/12/2025 | 4,07 | 3,98 | -1,73% | 3,98 | 4,14 | 4,03 | 3,98 | 4,03 | 1.389 | 4.501.631 |
| 28/11/2025 | 4,12 | 4,05 | -0,74% | 3,92 | 4,14 | 4,02 | 4,05 | 4,09 | 713 | 4.023.166 |
| 27/11/2025 | 3,95 | 4,08 | +2,51% | 3,95 | 4,19 | 4,07 | 4,05 | 4,08 | 570 | 3.742.150 |
| 26/11/2025 | 3,93 | 3,98 | +0,76% | 3,84 | 3,99 | 3,92 | 3,93 | 3,98 | 441 | 2.889.172 |
| 25/11/2025 | 3,95 | 3,95 | +1,02% | 3,87 | 4,04 | 3,96 | 3,95 | 3,99 | 711 | 3.589.898 |
| 24/11/2025 | 3,85 | 3,91 | -1,76% | 3,67 | 4,00 | 3,96 | 3,91 | 4,00 | 823 | 7.028.005 |
| 21/11/2025 | 3,96 | 3,98 | +1,53% | 3,88 | 4,06 | 3,97 | 3,90 | 3,98 | 957 | 3.781.210 |
| 19/11/2025 | 3,77 | 3,92 | +4,81% | 3,71 | 3,96 | 3,86 | 3,91 | 3,92 | 721 | 3.584.685 |
| 18/11/2025 | 3,74 | 3,74 | -1,06% | 3,71 | 3,81 | 3,75 | 3,74 | 3,77 | 294 | 1.745.587 |
| 17/11/2025 | 3,79 | 3,78 | -0,53% | 3,73 | 3,81 | 3,76 | 3,73 | 3,78 | 341 | 1.859.071 |
| 14/11/2025 | 3,72 | 3,80 | +2,15% | 3,69 | 3,80 | 3,73 | 3,75 | 3,80 | 306 | 1.895.441 |
| 13/11/2025 | 3,73 | 3,72 | -2,11% | 3,72 | 3,87 | 3,79 | 3,72 | 3,77 | 362 | 1.692.075 |
| 12/11/2025 | 3,79 | 3,80 | -0,52% | 3,71 | 3,88 | 3,79 | 3,80 | 3,81 | 411 | 2.594.601 |
| 11/11/2025 | 3,78 | 3,82 | -2,30% | 3,76 | 3,94 | 3,85 | 3,82 | 3,88 | 668 | 3.743.302 |
| 10/11/2025 | 3,76 | 3,91 | +3,99% | 3,74 | 3,98 | 3,87 | 3,84 | 3,91 | 711 | 4.267.673 |
| 7/11/2025 | 3,71 | 3,76 | +1,08% | 3,64 | 3,80 | 3,71 | 3,73 | 3,76 | 408 | 1.878.337 |
| 6/11/2025 | 3,83 | 3,72 | -1,59% | 3,68 | 3,89 | 3,76 | 3,71 | 3,72 | 540 | 3.533.713 |
| 5/11/2025 | 3,72 | 3,78 | +5,29% | 3,66 | 4,13 | 3,85 | 3,78 | 3,85 | 1.470 | 8.711.735 |
| 4/11/2025 | 3,55 | 3,59 | +2,28% | 3,50 | 3,66 | 3,58 | 3,59 | 3,63 | 544 | 3.623.970 |
| 3/11/2025 | 3,69 | 3,51 | -5,14% | 3,44 | 3,80 | 3,57 | 3,49 | 3,51 | 2.748 | 8.468.215 |
| 31/10/2025 | 3,73 | 3,70 | -1,33% | 3,70 | 3,80 | 3,74 | 3,70 | 3,75 | 289 | 1.831.079 |
| 30/10/2025 | 3,74 | 3,75 | -0,79% | 3,64 | 3,82 | 3,73 | 3,72 | 3,75 | 428 | 2.178.732 |
| 29/10/2025 | 3,60 | 3,78 | +6,78% | 3,52 | 3,79 | 3,68 | 3,74 | 3,78 | 683 | 3.361.524 |
| 28/10/2025 | 3,56 | 3,54 | 0,00% | 3,54 | 3,73 | 3,64 | 3,54 | 3,59 | 515 | 2.678.100 |
| 27/10/2025 | 3,54 | 3,54 | -1,12% | 3,48 | 3,64 | 3,55 | 3,54 | 3,59 | 432 | 2.624.827 |
| 24/10/2025 | 3,50 | 3,58 | +3,47% | 3,48 | 3,58 | 3,53 | 3,52 | 3,58 | 422 | 2.520.279 |
| 23/10/2025 | 3,54 | 3,46 | -4,16% | 3,36 | 3,61 | 3,43 | 3,46 | 3,49 | 971 | 5.512.204 |
| 22/10/2025 | 3,58 | 3,61 | -0,28% | 3,54 | 3,70 | 3,61 | 3,58 | 3,61 | 447 | 3.115.712 |
| 21/10/2025 | 3,68 | 3,62 | -3,21% | 3,53 | 3,70 | 3,62 | 3,58 | 3,62 | 662 | 3.451.401 |
| 20/10/2025 | 3,70 | 3,74 | 0,00% | 3,68 | 3,76 | 3,71 | 3,70 | 3,74 | 307 | 1.765.243 |
| 17/10/2025 | 3,71 | 3,74 | +1,91% | 3,67 | 3,77 | 3,70 | 3,69 | 3,74 | 1.402 | 2.730.557 |
| 16/10/2025 | 3,86 | 3,67 | -0,81% | 3,67 | 3,91 | 3,80 | 3,67 | 3,73 | 556 | 2.940.947 |
| 15/10/2025 | 3,69 | 3,70 | -1,86% | 3,66 | 3,93 | 3,83 | 3,70 | 3,86 | 967 | 3.852.195 |
| 14/10/2025 | 3,82 | 3,77 | -1,57% | 3,68 | 3,84 | 3,73 | 3,75 | 3,77 | 634 | 3.704.562 |
| 13/10/2025 | 3,90 | 3,83 | -1,54% | 3,82 | 3,96 | 3,86 | 3,82 | 3,83 | 618 | 3.301.600 |
| 10/10/2025 | 3,95 | 3,89 | -0,77% | 3,81 | 4,06 | 3,90 | 3,89 | 3,98 | 1.720 | 4.920.609 |
| 9/10/2025 | 3,98 | 3,92 | -1,51% | 3,92 | 4,03 | 3,98 | 3,92 | 3,99 | 369 | 1.994.874 |
| 8/10/2025 | 3,89 | 3,98 | +2,84% | 3,86 | 4,02 | 3,95 | 3,94 | 3,98 | 406 | 2.226.049 |
| 7/10/2025 | 3,98 | 3,87 | -1,78% | 3,86 | 4,04 | 3,93 | 3,87 | 3,94 | 2.295 | 5.107.199 |
| 6/10/2025 | 3,85 | 3,94 | +1,03% | 3,71 | 4,00 | 3,87 | 3,94 | 3,97 | 770 | 4.312.044 |
| 3/10/2025 | 3,91 | 3,90 | -1,52% | 3,76 | 4,05 | 3,85 | 3,88 | 3,90 | 1.132 | 4.743.892 |
| 2/10/2025 | 4,19 | 3,96 | -5,71% | 3,88 | 4,22 | 4,01 | 3,89 | 3,96 | 953 | 5.531.664 |
| 1/10/2025 | 3,98 | 4,20 | +2,94% | 3,92 | 4,23 | 4,06 | 4,13 | 4,20 | 669 | 3.971.745 |
| 30/9/2025 | 4,36 | 4,08 | -6,21% | 3,88 | 4,37 | 4,05 | 4,05 | 4,08 | 1.133 | 7.883.918 |
| 29/9/2025 | 4,35 | 4,35 | -0,68% | 4,32 | 4,57 | 4,41 | 4,35 | 4,37 | 613 | 4.032.806 |
| 26/9/2025 | 4,21 | 4,38 | +1,62% | 4,21 | 4,47 | 4,36 | 4,34 | 4,38 | 2.623 | 5.457.262 |
| 25/9/2025 | 4,28 | 4,31 | -0,69% | 4,20 | 4,34 | 4,25 | 4,27 | 4,31 | 674 | 3.600.866 |
| 24/9/2025 | 4,25 | 4,34 | +0,93% | 4,25 | 4,43 | 4,32 | 4,29 | 4,34 | 586 | 4.243.777 |
| 23/9/2025 | 4,10 | 4,30 | +4,62% | 4,10 | 4,31 | 4,23 | 4,24 | 4,30 | 650 | 4.783.118 |
| 22/9/2025 | 4,06 | 4,11 | -0,96% | 4,01 | 4,24 | 4,14 | 4,11 | 4,15 | 2.408 | 4.854.000 |
| 19/9/2025 | 4,12 | 4,15 | +0,97% | 4,06 | 4,18 | 4,11 | 4,14 | 4,15 | 519 | 3.351.059 |
| 18/9/2025 | 4,10 | 4,11 | -0,48% | 3,98 | 4,24 | 4,09 | 4,06 | 4,11 | 769 | 4.815.491 |
| 17/9/2025 | 4,11 | 4,13 | 0,00% | 4,04 | 4,58 | 4,23 | 4,13 | 4,14 | 1.007 | 9.529.502 |
| 16/9/2025 | 4,06 | 4,13 | +1,72% | 4,02 | 4,17 | 4,08 | 4,06 | 4,13 | 397 | 2.989.064 |
| 15/9/2025 | 4,12 | 4,06 | -0,49% | 4,06 | 4,16 | 4,10 | 4,06 | 4,09 | 571 | 3.503.261 |
| 12/9/2025 | 4,04 | 4,08 | +2,00% | 3,96 | 4,20 | 4,10 | 4,05 | 4,08 | 913 | 5.975.249 |
| 11/9/2025 | 4,26 | 4,00 | -6,10% | 3,94 | 4,41 | 4,18 | 4,00 | 4,06 | 971 | 7.136.873 |
| 10/9/2025 | 4,33 | 4,26 | -0,93% | 4,22 | 4,42 | 4,31 | 4,25 | 4,26 | 756 | 5.188.190 |
| 9/9/2025 | 4,01 | 4,30 | +9,69% | 3,98 | 4,50 | 4,27 | 4,27 | 4,30 | 1.376 | 10.925.865 |
| 8/9/2025 | 3,88 | 3,92 | +2,89% | 3,87 | 4,06 | 3,95 | 3,92 | 4,04 | 739 | 4.377.504 |
| 5/9/2025 | 3,81 | 3,81 | -1,30% | 3,80 | 3,90 | 3,86 | 3,81 | 3,88 | 412 | 2.762.658 |
| 4/9/2025 | 3,89 | 3,86 | -0,77% | 3,78 | 4,06 | 3,88 | 3,84 | 3,86 | 737 | 4.984.280 |
| 3/9/2025 | 3,77 | 3,89 | +3,46% | 3,69 | 3,89 | 3,78 | 3,79 | 3,89 | 745 | 5.406.072 |
| 2/9/2025 | 3,65 | 3,76 | +3,58% | 3,57 | 3,77 | 3,70 | 3,74 | 3,76 | 1.705 | 4.846.574 |
| 1/9/2025 | 3,57 | 3,63 | +2,54% | 3,46 | 3,69 | 3,58 | 3,63 | 3,66 | 613 | 3.762.145 |
| 29/8/2025 | 3,59 | 3,54 | -0,56% | 3,51 | 3,84 | 3,65 | 3,54 | 3,57 | 1.058 | 7.989.706 |
| 28/8/2025 | 3,61 | 3,56 | -1,93% | 3,56 | 3,80 | 3,68 | 3,56 | 3,61 | 683 | 4.995.132 |
| 27/8/2025 | 3,60 | 3,63 | -0,27% | 3,54 | 3,67 | 3,59 | 3,62 | 3,63 | 690 | 4.334.125 |
| 26/8/2025 | 3,51 | 3,64 | +2,82% | 3,50 | 3,72 | 3,60 | 3,61 | 3,64 | 948 | 5.182.630 |
| 25/8/2025 | 3,32 | 3,54 | +7,93% | 3,25 | 3,69 | 3,46 | 3,53 | 3,54 | 2.005 | 10.390.867 |
| 22/8/2025 | 3,14 | 3,28 | +2,82% | 3,14 | 3,31 | 3,26 | 3,20 | 3,28 | 662 | 3.380.280 |
| 21/8/2025 | 3,14 | 3,19 | +1,27% | 3,08 | 3,31 | 3,19 | 3,15 | 3,19 | 1.243 | 5.425.023 |
| 20/8/2025 | 2,90 | 3,15 | +9,00% | 2,85 | 3,18 | 3,05 | 3,13 | 3,15 | 1.258 | 5.245.100 |
| 19/8/2025 | 2,89 | 2,89 | -3,34% | 2,84 | 2,95 | 2,89 | 2,89 | 2,93 | 525 | 2.105.690 |
| 18/8/2025 | 2,84 | 2,99 | +4,18% | 2,75 | 3,04 | 2,92 | 2,95 | 2,99 | 1.081 | 4.089.758 |
| 15/8/2025 | 2,67 | 2,87 | +5,51% | 2,62 | 2,87 | 2,74 | 2,86 | 2,87 | 1.018 | 3.821.290 |
| 14/8/2025 | 2,75 | 2,72 | -0,73% | 2,65 | 2,80 | 2,70 | 2,70 | 2,72 | 769 | 3.109.478 |
| 13/8/2025 | 3,04 | 2,74 | -11,04% | 2,67 | 3,04 | 2,80 | 2,73 | 2,74 | 1.928 | 8.612.488 |
| 12/8/2025 | 3,06 | 3,08 | +1,32% | 3,00 | 3,11 | 3,06 | 3,04 | 3,08 | 602 | 2.504.204 |
| 11/8/2025 | 3,05 | 3,04 | 0,00% | 3,04 | 3,15 | 3,08 | 3,04 | 3,08 | 498 | 1.875.467 |
| 8/8/2025 | 3,18 | 3,04 | -3,49% | 3,03 | 3,20 | 3,09 | 3,04 | 3,07 | 2.397 | 3.550.722 |
| 7/8/2025 | 3,09 | 3,15 | +2,94% | 3,04 | 3,19 | 3,10 | 3,15 | 3,18 | 815 | 3.721.474 |
| 6/8/2025 | 3,38 | 3,06 | -8,93% | 3,03 | 3,41 | 3,12 | 3,06 | 3,07 | 1.913 | 9.836.223 |
| 5/8/2025 | 3,48 | 3,36 | -1,18% | 3,36 | 3,48 | 3,39 | 3,36 | 3,39 | 494 | 2.324.315 |
| 4/8/2025 | 3,49 | 3,40 | -2,02% | 3,39 | 3,57 | 3,44 | 3,40 | 3,42 | 538 | 2.309.487 |
| 1/8/2025 | 3,55 | 3,47 | -1,42% | 3,47 | 3,60 | 3,51 | 3,47 | 3,50 | 2.004 | 2.970.814 |
| 31/7/2025 | 3,67 | 3,52 | -3,56% | 3,52 | 3,68 | 3,55 | 3,52 | 3,58 | 623 | 3.330.033 |
| 30/7/2025 | 3,45 | 3,65 | +4,29% | 3,41 | 3,66 | 3,57 | 3,63 | 3,65 | 825 | 4.227.599 |
| 29/7/2025 | 3,49 | 3,50 | +0,57% | 3,36 | 3,55 | 3,45 | 3,44 | 3,50 | 612 | 2.544.109 |
| 28/7/2025 | 3,45 | 3,48 | -1,69% | 3,45 | 3,62 | 3,55 | 3,48 | 3,53 | 578 | 2.930.871 |
| 25/7/2025 | 3,49 | 3,54 | +2,61% | 3,46 | 3,54 | 3,49 | 3,45 | 3,54 | 1.629 | 2.300.056 |
| 24/7/2025 | 3,48 | 3,45 | -1,15% | 3,36 | 3,51 | 3,43 | 3,41 | 3,45 | 322 | 1.569.931 |
| 23/7/2025 | 3,35 | 3,49 | +3,87% | 3,35 | 3,51 | 3,45 | 3,45 | 3,49 | 431 | 2.358.397 |
| 22/7/2025 | 3,33 | 3,36 | -0,59% | 3,33 | 3,47 | 3,38 | 3,36 | 3,40 | 499 | 2.458.774 |
| 21/7/2025 | 3,60 | 3,38 | -7,90% | 3,31 | 3,65 | 3,41 | 3,34 | 3,38 | 2.173 | 5.535.560 |
| 18/7/2025 | 3,77 | 3,67 | -2,39% | 3,62 | 3,94 | 3,76 | 3,63 | 3,67 | 3.414 | 8.353.678 |
| 17/7/2025 | 3,53 | 3,76 | +5,03% | 3,51 | 3,88 | 3,71 | 3,75 | 3,76 | 1.561 | 7.736.801 |
| 16/7/2025 | 3,12 | 3,58 | +11,53% | 3,12 | 3,58 | 3,37 | 3,54 | 3,58 | 1.269 | 5.645.939 |
| 15/7/2025 | 3,17 | 3,21 | +0,63% | 3,14 | 3,24 | 3,17 | 3,20 | 3,21 | 370 | 2.233.990 |
| 14/7/2025 | 3,19 | 3,19 | -1,54% | 3,16 | 3,25 | 3,19 | 3,19 | 3,22 | 519 | 1.630.337 |
| 11/7/2025 | 3,20 | 3,24 | +1,25% | 3,08 | 3,25 | 3,17 | 3,18 | 3,24 | 2.117 | 4.101.593 |
| 10/7/2025 | 3,07 | 3,20 | +0,63% | 3,06 | 3,20 | 3,10 | 3,12 | 3,20 | 417 | 1.670.183 |
| 9/7/2025 | 3,20 | 3,18 | 0,00% | 3,12 | 3,25 | 3,17 | 3,12 | 3,18 | 320 | 2.323.090 |
| 8/7/2025 | 3,14 | 3,18 | +2,25% | 3,09 | 3,18 | 3,11 | 3,11 | 3,19 | 344 | 2.004.359 |
| 7/7/2025 | 3,20 | 3,11 | -3,12% | 3,07 | 3,24 | 3,13 | 3,10 | 3,11 | 841 | 3.038.785 |
| 4/7/2025 | 3,20 | 3,21 | +0,94% | 3,15 | 3,34 | 3,27 | 3,16 | 3,21 | 2.591 | 3.577.636 |
| 3/7/2025 | 3,13 | 3,18 | -1,55% | 3,13 | 3,25 | 3,20 | 3,18 | 3,23 | 268 | 1.359.885 |
| 2/7/2025 | 3,17 | 3,23 | +3,86% | 3,15 | 3,36 | 3,23 | 3,18 | 3,23 | 625 | 2.539.343 |
| 1/7/2025 | 3,00 | 3,11 | +1,63% | 3,00 | 3,19 | 3,12 | 3,11 | 3,14 | 535 | 3.429.043 |
| 30/6/2025 | 3,03 | 3,06 | +0,66% | 3,01 | 3,12 | 3,07 | 3,06 | 3,12 | 548 | 2.725.860 |
| 27/6/2025 | 2,97 | 3,04 | -0,33% | 2,97 | 3,06 | 3,03 | 3,02 | 3,04 | 480 | 3.219.726 |
| 26/6/2025 | 2,98 | 3,05 | +1,33% | 2,91 | 3,05 | 2,98 | 2,98 | 3,05 | 444 | 2.595.823 |
| 25/6/2025 | 3,10 | 3,01 | -4,14% | 2,96 | 3,12 | 3,03 | 3,00 | 3,01 | 363 | 1.819.454 |
| 24/6/2025 | 2,98 | 3,14 | +3,63% | 2,98 | 3,20 | 3,12 | 3,06 | 3,14 | 426 | 2.569.196 |
| 23/6/2025 | 3,05 | 3,03 | -1,62% | 2,95 | 3,06 | 3,00 | 3,02 | 3,03 | 1.127 | 2.651.508 |
| 20/6/2025 | 3,10 | 3,08 | -1,60% | 2,96 | 3,10 | 3,01 | 3,00 | 3,08 | 342 | 1.435.951 |
| 18/6/2025 | 3,05 | 3,13 | +1,95% | 3,04 | 3,13 | 3,06 | 3,04 | 3,13 | 210 | 958.287 |
| 17/6/2025 | 3,07 | 3,07 | -2,85% | 3,05 | 3,12 | 3,07 | 3,05 | 3,07 | 1.438 | 1.577.275 |
| 16/6/2025 | 3,05 | 3,16 | +1,94% | 3,04 | 3,17 | 3,11 | 3,10 | 3,16 | 444 | 1.706.697 |
| 13/6/2025 | 3,10 | 3,10 | +1,64% | 3,05 | 3,10 | 3,07 | 3,05 | 3,10 | 266 | 1.295.476 |
| 12/6/2025 | 3,07 | 3,05 | 0,00% | 3,04 | 3,09 | 3,06 | 3,05 | 3,10 | 220 | 955.099 |
| 11/6/2025 | 3,02 | 3,05 | -0,97% | 3,02 | 3,13 | 3,07 | 3,05 | 3,09 | 298 | 1.401.268 |
| 10/6/2025 | 3,01 | 3,08 | +1,65% | 3,01 | 3,13 | 3,07 | 3,04 | 3,08 | 322 | 1.793.749 |
| 9/6/2025 | 3,00 | 3,03 | -1,62% | 3,00 | 3,08 | 3,03 | 3,03 | 3,04 | 365 | 1.867.570 |
| 6/6/2025 | 3,00 | 3,08 | +1,65% | 2,99 | 3,08 | 3,02 | 3,03 | 3,08 | 343 | 1.665.763 |
| 5/6/2025 | 3,03 | 3,03 | +0,33% | 2,99 | 3,15 | 3,03 | 3,02 | 3,03 | 401 | 1.829.599 |
| 4/6/2025 | 3,08 | 3,02 | -1,95% | 3,02 | 3,14 | 3,06 | 3,02 | 3,05 | 385 | 1.680.553 |
| 3/6/2025 | 2,98 | 3,08 | +2,67% | 2,98 | 3,08 | 3,03 | 3,04 | 3,08 | 352 | 1.424.134 |
| 2/6/2025 | 3,06 | 3,00 | -1,96% | 2,99 | 3,06 | 3,01 | 3,00 | 3,05 | 351 | 1.756.385 |
| 30/5/2025 | 3,05 | 3,06 | +1,66% | 3,00 | 3,07 | 3,02 | 3,05 | 3,06 | 551 | 2.206.410 |
| 29/5/2025 | 3,04 | 3,01 | -1,31% | 2,99 | 3,09 | 3,02 | 3,00 | 3,01 | 536 | 2.057.617 |
| 28/5/2025 | 3,11 | 3,05 | -0,97% | 3,02 | 3,13 | 3,07 | 3,05 | 3,09 | 410 | 2.124.121 |
| 27/5/2025 | 3,13 | 3,08 | -1,60% | 3,06 | 3,22 | 3,13 | 3,06 | 3,08 | 392 | 2.083.101 |
| 26/5/2025 | 3,03 | 3,13 | +1,95% | 3,00 | 3,13 | 3,08 | 3,05 | 3,13 | 519 | 1.833.449 |
| 23/5/2025 | 3,01 | 3,07 | +1,66% | 2,93 | 3,09 | 3,01 | 3,07 | 3,08 | 3.097 | 3.519.826 |
| 22/5/2025 | 3,06 | 3,02 | -0,66% | 3,02 | 3,16 | 3,07 | 3,02 | 3,05 | 576 | 2.853.641 |
| 21/5/2025 | 3,10 | 3,04 | -1,94% | 3,03 | 3,15 | 3,09 | 3,04 | 3,11 | 470 | 2.273.027 |
| 20/5/2025 | 3,19 | 3,10 | -4,02% | 3,00 | 3,21 | 3,06 | 3,08 | 3,10 | 865 | 4.658.773 |
| 19/5/2025 | 3,33 | 3,23 | -5,00% | 3,19 | 3,36 | 3,26 | 3,22 | 3,24 | 571 | 2.645.822 |
| 16/5/2025 | 3,41 | 3,40 | +2,72% | 3,30 | 3,45 | 3,36 | 3,32 | 3,40 | 2.941 | 3.571.562 |
| 15/5/2025 | 3,31 | 3,31 | +0,30% | 3,30 | 3,58 | 3,44 | 3,31 | 3,34 | 997 | 4.429.491 |
| 14/5/2025 | 3,29 | 3,30 | +1,85% | 3,24 | 3,42 | 3,32 | 3,30 | 3,33 | 627 | 2.989.199 |
| 13/5/2025 | 3,03 | 3,24 | +3,85% | 3,03 | 3,32 | 3,18 | 3,24 | 3,30 | 1.673 | 3.636.519 |
| 12/5/2025 | 3,07 | 3,12 | +3,65% | 3,03 | 3,15 | 3,09 | 3,10 | 3,12 | 588 | 3.291.676 |
| 9/5/2025 | 3,14 | 3,01 | -2,90% | 2,95 | 3,18 | 3,00 | 3,01 | 3,04 | 2.248 | 4.813.324 |
| 8/5/2025 | 3,10 | 3,10 | +0,98% | 3,10 | 3,26 | 3,16 | 3,10 | 3,12 | 729 | 3.612.064 |
| 7/5/2025 | 3,05 | 3,07 | +1,66% | 2,87 | 3,10 | 2,99 | 3,04 | 3,07 | 1.168 | 5.281.319 |
| 6/5/2025 | 3,80 | 3,02 | -21,35% | 2,70 | 3,83 | 3,04 | 3,02 | 3,03 | 3.554 | 20.018.964 |
| 5/5/2025 | 3,90 | 3,84 | -1,29% | 3,75 | 4,00 | 3,82 | 3,81 | 3,84 | 679 | 4.223.984 |
| 2/5/2025 | 4,23 | 3,89 | -13,94% | 3,88 | 4,47 | 4,02 | 3,89 | 3,93 | 2.901 | 8.006.665 |
| 29/4/2025 | 4,21 | 4,52 | +7,88% | 4,21 | 4,95 | 4,65 | 4,52 | 4,59 | 1.511 | 12.597.036 |
| 28/4/2025 | 4,38 | 4,19 | -5,84% | 4,19 | 4,62 | 4,36 | 4,19 | 4,26 | 808 | 5.412.384 |
| 25/4/2025 | 4,39 | 4,45 | +3,49% | 4,18 | 4,50 | 4,39 | 4,42 | 4,45 | 2.650 | 5.719.222 |
| 24/4/2025 | 4,00 | 4,30 | +6,97% | 3,99 | 4,46 | 4,31 | 4,30 | 4,42 | 1.046 | 7.983.833 |
| 23/4/2025 | 3,99 | 4,02 | +1,52% | 3,93 | 4,16 | 4,06 | 4,02 | 4,04 | 1.037 | 5.803.718 |
| 22/4/2025 | 3,70 | 3,96 | +4,76% | 3,63 | 4,03 | 3,90 | 3,95 | 3,96 | 1.120 | 5.655.118 |
| 17/4/2025 | 3,47 | 3,78 | +5,88% | 3,47 | 3,82 | 3,74 | 3,69 | 3,78 | 2.993 | 5.355.312 |
| 16/4/2025 | 3,70 | 3,57 | -2,72% | 3,55 | 3,70 | 3,62 | 3,57 | 3,61 | 568 | 3.780.385 |
| 15/4/2025 | 3,95 | 3,67 | -6,14% | 3,66 | 4,01 | 3,77 | 3,67 | 3,71 | 926 | 5.354.857 |
| 14/4/2025 | 3,85 | 3,91 | +3,99% | 3,85 | 4,21 | 4,01 | 3,91 | 3,95 | 1.166 | 7.261.148 |
| 11/4/2025 | 3,67 | 3,76 | +3,58% | 3,62 | 4,10 | 3,88 | 3,76 | 3,80 | 2.530 | 9.222.020 |
| 10/4/2025 | 3,65 | 3,63 | -1,09% | 3,52 | 3,75 | 3,63 | 3,63 | 3,65 | 1.845 | 6.838.284 |
| 9/4/2025 | 3,04 | 3,67 | +17,63% | 3,00 | 3,68 | 3,48 | 3,66 | 3,67 | 4.495 | 43.106.036 |
| 8/4/2025 | 3,21 | 3,12 | 0,00% | 3,01 | 3,28 | 3,04 | 3,06 | 3,12 | 2.717 | 26.231.412 |
| 7/4/2025 | 3,09 | 3,12 | -1,27% | 3,02 | 3,34 | 3,16 | 3,12 | 3,21 | 1.442 | 11.253.889 |
| 4/4/2025 | 3,29 | 3,16 | -4,24% | 3,16 | 3,47 | 3,28 | 3,16 | 3,26 | 1.776 | 5.247.639 |
| 3/4/2025 | 3,50 | 3,30 | -6,78% | 3,16 | 3,74 | 3,41 | 3,30 | 3,35 | 1.296 | 7.659.401 |
| 2/4/2025 | 3,03 | 3,54 | +15,69% | 3,03 | 3,83 | 3,51 | 3,50 | 3,54 | 2.373 | 13.261.047 |
| 1/4/2025 | 3,02 | 3,06 | +0,33% | 2,95 | 3,12 | 3,02 | 3,01 | 3,06 | 752 | 3.734.278 |
| 31/3/2025 | 2,72 | 3,05 | +10,91% | 2,68 | 3,15 | 3,00 | 3,05 | 3,08 | 1.888 | 7.273.849 |
| 28/3/2025 | 2,86 | 2,75 | -4,51% | 2,66 | 2,88 | 2,73 | 2,70 | 2,75 | 442 | 2.030.055 |
| 27/3/2025 | 2,75 | 2,88 | +4,35% | 2,71 | 2,93 | 2,83 | 2,84 | 2,88 | 585 | 2.578.553 |
| 26/3/2025 | 2,66 | 2,76 | +4,94% | 2,64 | 2,76 | 2,72 | 2,70 | 2,76 | 414 | 1.616.495 |
| 25/3/2025 | 2,48 | 2,63 | +5,62% | 2,47 | 2,77 | 2,66 | 2,63 | 2,69 | 597 | 2.337.151 |
| 24/3/2025 | 2,58 | 2,49 | -3,11% | 2,49 | 2,58 | 2,52 | 2,49 | 2,54 | 314 | 1.038.131 |
| 21/3/2025 | 2,50 | 2,57 | +1,98% | 2,48 | 2,57 | 2,53 | 2,52 | 2,57 | 271 | 1.104.656 |
| 20/3/2025 | 2,57 | 2,52 | -1,18% | 2,50 | 2,59 | 2,54 | 2,52 | 2,55 | 408 | 1.589.502 |
| 19/3/2025 | 2,39 | 2,55 | +2,41% | 2,39 | 2,58 | 2,53 | 2,55 | 2,57 | 508 | 1.898.072 |
| 18/3/2025 | 2,46 | 2,49 | +0,40% | 2,42 | 2,50 | 2,45 | 2,48 | 2,49 | 324 | 1.352.233 |
| 17/3/2025 | 2,43 | 2,48 | +3,33% | 2,39 | 2,48 | 2,42 | 2,45 | 2,48 | 405 | 1.667.633 |
| 14/3/2025 | 2,41 | 2,40 | 0,00% | 2,40 | 2,51 | 2,44 | 2,40 | 2,43 | 347 | 1.691.830 |
| 13/3/2025 | 2,40 | 2,40 | -2,04% | 2,38 | 2,47 | 2,42 | 2,40 | 2,43 | 384 | 1.249.548 |