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.
PFRM3 - PROFARMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,41 | 8,18 | -2,73% | 8,10 | 8,41 | 8,20 | 8,18 | 8,25 | 641 | 154.931.700 |
| 11/3/2026 | 8,46 | 8,41 | -0,47% | 8,35 | 8,48 | 8,38 | 8,41 | 8,43 | 514 | 219.761.500 |
| 10/3/2026 | 8,36 | 8,45 | +1,20% | 8,36 | 8,75 | 8,55 | 8,42 | 8,45 | 911 | 204.103.500 |
| 9/3/2026 | 8,67 | 8,35 | -3,69% | 8,15 | 8,67 | 8,32 | 8,28 | 8,35 | 1.921 | 330.276.000 |
| 6/3/2026 | 8,81 | 8,67 | -2,25% | 8,67 | 8,89 | 8,76 | 8,67 | 8,72 | 744 | 92.151.200 |
| 5/3/2026 | 9,21 | 8,87 | -1,99% | 8,87 | 9,21 | 8,96 | 8,87 | 8,95 | 565 | 102.071.300 |
| 4/3/2026 | 9,03 | 9,05 | -0,22% | 8,96 | 9,23 | 9,09 | 9,05 | 9,14 | 872 | 178.425.100 |
| 3/3/2026 | 8,80 | 9,07 | -0,44% | 8,32 | 9,07 | 8,70 | 8,88 | 9,09 | 1.320 | 309.940.900 |
| 2/3/2026 | 8,89 | 9,11 | +1,79% | 8,63 | 9,17 | 9,00 | 9,10 | 9,16 | 597 | 103.054.700 |
| 27/2/2026 | 9,28 | 8,95 | -2,29% | 8,91 | 9,28 | 8,98 | 8,94 | 9,01 | 807 | 163.528.600 |
| 26/2/2026 | 9,38 | 9,16 | -1,51% | 9,08 | 9,50 | 9,19 | 9,10 | 9,17 | 775 | 164.054.900 |
| 25/2/2026 | 9,14 | 9,30 | +2,09% | 9,02 | 9,30 | 9,16 | 9,07 | 9,30 | 521 | 76.227.200 |
| 24/2/2026 | 9,11 | 9,11 | -0,44% | 9,03 | 9,33 | 9,13 | 9,11 | 9,12 | 738 | 142.141.500 |
| 23/2/2026 | 9,05 | 9,15 | 0,00% | 9,04 | 9,42 | 9,26 | 9,15 | 9,26 | 1.292 | 192.389.500 |
| 20/2/2026 | 8,70 | 9,15 | +5,17% | 8,57 | 9,15 | 8,81 | 8,94 | 9,15 | 689 | 288.826.900 |
| 19/2/2026 | 8,79 | 8,70 | -1,14% | 8,57 | 8,84 | 8,68 | 8,67 | 8,70 | 1.876 | 336.487.100 |
| 18/2/2026 | 8,70 | 8,80 | +3,53% | 8,50 | 8,90 | 8,64 | 8,58 | 8,80 | 629 | 80.642.200 |
| 13/2/2026 | 8,42 | 8,50 | -1,73% | 8,32 | 8,50 | 8,39 | 8,33 | 8,50 | 1.068 | 127.968.800 |
| 11/2/2026 | 8,69 | 8,65 | -0,12% | 8,65 | 8,83 | 8,71 | 8,65 | 8,68 | 460 | 68.050.300 |
| 10/2/2026 | 8,97 | 8,66 | -1,48% | 8,64 | 9,00 | 8,77 | 8,66 | 8,72 | 561 | 92.219.400 |
| 9/2/2026 | 8,55 | 8,79 | +3,05% | 8,55 | 8,90 | 8,78 | 8,77 | 8,79 | 619 | 157.407.700 |
| 6/2/2026 | 8,69 | 8,53 | +0,35% | 8,34 | 8,69 | 8,46 | 8,48 | 8,53 | 477 | 75.093.300 |
| 5/2/2026 | 8,65 | 8,50 | -0,58% | 8,50 | 8,75 | 8,61 | 8,50 | 8,55 | 625 | 129.774.700 |
| 4/2/2026 | 9,14 | 8,55 | -6,15% | 8,55 | 9,14 | 8,68 | 8,55 | 8,59 | 1.679 | 502.065.700 |
| 3/2/2026 | 9,10 | 9,11 | +1,00% | 8,98 | 9,30 | 9,11 | 9,08 | 9,12 | 839 | 412.689.200 |
| 2/2/2026 | 9,41 | 9,02 | -1,74% | 8,76 | 9,41 | 8,94 | 8,98 | 9,03 | 2.276 | 605.805.300 |
| 30/1/2026 | 9,30 | 9,18 | -1,40% | 9,14 | 9,51 | 9,26 | 9,17 | 9,20 | 820 | 167.989.400 |
| 29/1/2026 | 9,21 | 9,31 | +1,20% | 8,98 | 9,70 | 9,22 | 9,23 | 9,31 | 845 | 180.805.400 |
| 28/1/2026 | 8,89 | 9,20 | +3,37% | 8,86 | 9,35 | 9,22 | 9,19 | 9,20 | 2.101 | 380.090.600 |
| 27/1/2026 | 8,88 | 8,90 | +0,79% | 8,76 | 9,10 | 8,89 | 8,80 | 8,91 | 2.389 | 389.486.200 |
| 26/1/2026 | 8,76 | 8,83 | +0,68% | 8,26 | 8,83 | 8,53 | 8,70 | 8,83 | 1.768 | 298.840.800 |
| 23/1/2026 | 8,44 | 8,77 | +3,18% | 8,41 | 8,77 | 8,59 | 8,73 | 8,77 | 718 | 206.016.100 |
| 22/1/2026 | 8,28 | 8,50 | +3,16% | 8,28 | 8,50 | 8,43 | 8,40 | 8,50 | 556 | 97.637.600 |
| 21/1/2026 | 8,06 | 8,24 | +1,60% | 8,05 | 8,25 | 8,17 | 8,20 | 8,25 | 652 | 96.174.200 |
| 20/1/2026 | 7,98 | 8,11 | +1,38% | 7,88 | 8,11 | 8,00 | 7,94 | 8,12 | 358 | 59.187.300 |
| 19/1/2026 | 8,01 | 8,00 | -1,23% | 7,99 | 8,19 | 8,03 | 7,99 | 8,00 | 513 | 107.979.300 |
| 16/1/2026 | 8,41 | 8,10 | -1,94% | 8,01 | 8,41 | 8,08 | 8,10 | 8,12 | 673 | 106.487.400 |
| 15/1/2026 | 8,25 | 8,26 | +0,12% | 8,19 | 8,44 | 8,32 | 8,25 | 8,33 | 511 | 70.767.300 |
| 14/1/2026 | 8,10 | 8,25 | +0,98% | 8,09 | 8,25 | 8,18 | 8,10 | 8,25 | 339 | 69.473.100 |
| 13/1/2026 | 8,25 | 8,17 | -0,49% | 7,99 | 8,25 | 8,09 | 8,10 | 8,17 | 725 | 97.793.500 |
| 12/1/2026 | 8,21 | 8,21 | 0,00% | 8,05 | 8,27 | 8,15 | 8,14 | 8,21 | 549 | 93.806.100 |
| 9/1/2026 | 8,16 | 8,21 | +1,36% | 8,06 | 8,26 | 8,15 | 8,08 | 8,21 | 569 | 86.312.700 |
| 8/1/2026 | 8,13 | 8,10 | -1,70% | 8,10 | 8,38 | 8,24 | 8,10 | 8,12 | 890 | 654.813.900 |
| 7/1/2026 | 8,40 | 8,24 | -0,72% | 8,08 | 8,45 | 8,19 | 8,17 | 8,24 | 979 | 185.768.800 |
| 6/1/2026 | 8,68 | 8,30 | -3,49% | 8,30 | 8,68 | 8,44 | 8,30 | 8,40 | 1.052 | 214.202.600 |
| 5/1/2026 | 8,50 | 8,60 | +1,42% | 8,41 | 8,62 | 8,52 | 8,55 | 8,60 | 716 | 135.773.400 |
| 2/1/2026 | 8,85 | 8,48 | -7,12% | 8,41 | 8,85 | 8,59 | 8,48 | 8,49 | 1.332 | 349.689.100 |
| 30/12/2025 | 9,19 | 9,13 | +0,66% | 9,00 | 9,22 | 9,12 | 9,10 | 9,13 | 825 | 263.891.300 |
| 29/12/2025 | 9,23 | 9,07 | -0,77% | 9,00 | 9,23 | 9,07 | 9,03 | 9,07 | 607 | 178.037.500 |
| 26/12/2025 | 9,05 | 9,14 | +0,99% | 8,90 | 9,20 | 9,04 | 9,03 | 9,14 | 804 | 194.846.900 |
| 23/12/2025 | 8,83 | 9,05 | +4,38% | 8,70 | 9,08 | 8,95 | 8,99 | 9,05 | 753 | 214.545.000 |
| 22/12/2025 | 8,96 | 8,67 | -1,70% | 8,63 | 9,00 | 8,70 | 8,64 | 8,68 | 463 | 89.542.100 |
| 19/12/2025 | 9,00 | 8,82 | -1,67% | 8,73 | 9,00 | 8,83 | 8,77 | 8,82 | 477 | 104.994.900 |
| 18/12/2025 | 8,60 | 8,97 | +5,53% | 8,51 | 9,00 | 8,75 | 8,85 | 8,99 | 1.041 | 291.224.600 |
| 17/12/2025 | 8,84 | 8,50 | -1,16% | 8,47 | 8,84 | 8,53 | 8,50 | 8,56 | 456 | 108.750.400 |
| 16/12/2025 | 8,67 | 8,60 | -0,58% | 8,55 | 8,74 | 8,63 | 8,60 | 8,70 | 552 | 119.500.100 |
| 15/12/2025 | 8,79 | 8,65 | -0,35% | 8,65 | 9,05 | 8,83 | 8,65 | 8,68 | 722 | 186.837.500 |
| 12/12/2025 | 8,88 | 8,68 | -2,25% | 8,67 | 8,93 | 8,75 | 8,68 | 8,70 | 905 | 218.743.100 |
| 11/12/2025 | 9,09 | 8,88 | -1,33% | 8,78 | 9,09 | 8,90 | 8,79 | 8,88 | 632 | 131.741.900 |
| 10/12/2025 | 8,97 | 9,00 | +0,33% | 8,76 | 9,13 | 8,97 | 8,90 | 9,00 | 862 | 240.450.800 |
| 9/12/2025 | 8,83 | 8,97 | +1,13% | 8,52 | 9,06 | 8,84 | 8,90 | 8,97 | 736 | 158.933.800 |
| 8/12/2025 | 8,88 | 8,87 | +2,54% | 8,63 | 8,90 | 8,78 | 8,77 | 8,87 | 1.264 | 207.033.400 |
| 5/12/2025 | 9,26 | 8,65 | -6,69% | 8,55 | 9,27 | 8,80 | 8,57 | 8,66 | 1.406 | 375.375.800 |
| 4/12/2025 | 8,85 | 9,27 | +4,75% | 8,85 | 9,30 | 9,13 | 9,15 | 9,27 | 1.243 | 303.106.500 |
| 3/12/2025 | 8,40 | 8,85 | +5,61% | 8,38 | 9,00 | 8,80 | 8,85 | 8,89 | 3.009 | 883.718.000 |
| 2/12/2025 | 7,81 | 8,38 | +6,75% | 7,81 | 8,39 | 8,21 | 8,35 | 8,38 | 1.221 | 367.539.000 |
| 1/12/2025 | 8,00 | 7,85 | -4,03% | 7,64 | 8,01 | 7,77 | 7,81 | 7,85 | 1.890 | 371.135.000 |
| 28/11/2025 | 8,09 | 8,18 | +0,99% | 8,07 | 8,22 | 8,14 | 8,16 | 8,18 | 669 | 187.026.700 |
| 27/11/2025 | 7,95 | 8,10 | +2,53% | 7,87 | 8,14 | 7,99 | 8,04 | 8,10 | 794 | 254.772.000 |
| 26/11/2025 | 7,89 | 7,90 | +0,38% | 7,79 | 7,90 | 7,84 | 7,88 | 7,90 | 796 | 332.333.000 |
| 25/11/2025 | 7,88 | 7,87 | +0,38% | 7,82 | 7,90 | 7,87 | 7,86 | 7,87 | 467 | 138.838.100 |
| 24/11/2025 | 8,00 | 7,84 | -1,38% | 7,84 | 8,00 | 7,92 | 7,84 | 7,88 | 696 | 216.100.900 |
| 21/11/2025 | 7,95 | 7,95 | -0,25% | 7,88 | 8,03 | 7,98 | 7,95 | 8,02 | 1.054 | 156.732.800 |
| 19/11/2025 | 7,97 | 7,97 | -0,38% | 7,84 | 8,14 | 7,92 | 7,95 | 7,98 | 751 | 169.638.600 |
| 18/11/2025 | 8,25 | 8,00 | -3,15% | 8,00 | 8,25 | 8,08 | 8,00 | 8,03 | 554 | 109.904.100 |
| 17/11/2025 | 8,24 | 8,26 | +0,12% | 8,13 | 8,26 | 8,20 | 8,17 | 8,26 | 400 | 92.184.500 |
| 14/11/2025 | 8,32 | 8,25 | -0,12% | 8,19 | 8,35 | 8,26 | 8,20 | 8,25 | 471 | 83.848.600 |
| 13/11/2025 | 8,09 | 8,26 | +1,47% | 8,01 | 8,29 | 8,14 | 8,21 | 8,27 | 580 | 252.411.400 |
| 12/11/2025 | 8,28 | 8,14 | -1,33% | 8,11 | 8,33 | 8,17 | 8,14 | 8,15 | 319 | 48.066.800 |
| 11/11/2025 | 8,23 | 8,25 | +0,61% | 8,18 | 8,29 | 8,23 | 8,21 | 8,25 | 422 | 73.076.400 |
| 10/11/2025 | 8,14 | 8,20 | +1,99% | 7,99 | 8,20 | 8,09 | 8,11 | 8,20 | 1.142 | 170.764.200 |
| 7/11/2025 | 8,01 | 8,04 | 0,00% | 8,01 | 8,25 | 8,13 | 8,04 | 8,20 | 441 | 270.735.000 |
| 6/11/2025 | 8,32 | 8,04 | -3,48% | 8,04 | 8,32 | 8,15 | 8,04 | 8,10 | 472 | 111.376.100 |
| 5/11/2025 | 8,06 | 8,33 | +2,84% | 8,05 | 8,38 | 8,19 | 8,30 | 8,33 | 747 | 214.248.700 |
| 4/11/2025 | 7,98 | 8,10 | +1,38% | 7,88 | 8,15 | 8,01 | 8,03 | 8,10 | 525 | 93.357.100 |
| 3/11/2025 | 8,21 | 7,99 | -4,88% | 7,75 | 8,21 | 7,87 | 7,83 | 7,99 | 904 | 175.775.100 |
| 31/10/2025 | 8,17 | 8,40 | +3,45% | 8,04 | 8,40 | 8,26 | 8,28 | 8,40 | 1.063 | 233.130.800 |
| 30/10/2025 | 7,85 | 8,12 | +3,70% | 7,79 | 8,20 | 8,00 | 8,05 | 8,12 | 917 | 273.857.400 |
| 29/10/2025 | 7,94 | 7,83 | +7,41% | 7,78 | 8,22 | 7,92 | 7,81 | 7,83 | 1.684 | 469.043.500 |
| 28/10/2025 | 7,16 | 7,29 | +2,53% | 6,96 | 7,29 | 7,11 | 7,17 | 7,30 | 635 | 137.270.600 |
| 27/10/2025 | 7,13 | 7,11 | -0,28% | 7,03 | 7,15 | 7,09 | 7,11 | 7,15 | 600 | 84.901.200 |
| 24/10/2025 | 6,95 | 7,13 | +2,44% | 6,92 | 7,13 | 7,02 | 7,02 | 7,13 | 382 | 79.406.400 |
| 23/10/2025 | 6,87 | 6,96 | +1,75% | 6,87 | 6,97 | 6,92 | 6,92 | 6,96 | 325 | 55.287.900 |
| 22/10/2025 | 6,72 | 6,84 | +2,09% | 6,62 | 6,93 | 6,79 | 6,83 | 6,84 | 1.051 | 167.031.100 |
| 21/10/2025 | 7,06 | 6,70 | -5,63% | 6,70 | 7,14 | 6,83 | 6,69 | 6,70 | 1.264 | 246.755.500 |
| 20/10/2025 | 6,98 | 7,10 | +1,57% | 6,98 | 7,15 | 7,09 | 7,03 | 7,10 | 254 | 45.148.600 |
| 17/10/2025 | 7,12 | 6,99 | -1,83% | 6,99 | 7,16 | 7,08 | 6,98 | 7,05 | 291 | 35.356.800 |
| 16/10/2025 | 7,07 | 7,12 | +0,71% | 7,00 | 7,13 | 7,09 | 7,09 | 7,12 | 316 | 53.182.900 |
| 15/10/2025 | 7,16 | 7,07 | -0,70% | 6,97 | 7,24 | 7,12 | 7,07 | 7,12 | 610 | 135.624.200 |
| 14/10/2025 | 7,31 | 7,12 | -3,78% | 7,12 | 7,38 | 7,23 | 7,11 | 7,12 | 752 | 110.987.000 |
| 13/10/2025 | 7,28 | 7,40 | +1,93% | 7,16 | 7,40 | 7,29 | 7,20 | 7,40 | 1.107 | 169.042.600 |
| 10/10/2025 | 7,38 | 7,26 | -0,55% | 7,18 | 7,39 | 7,26 | 7,26 | 7,29 | 463 | 68.367.000 |
| 9/10/2025 | 7,44 | 7,30 | -0,68% | 7,18 | 7,44 | 7,26 | 7,28 | 7,31 | 690 | 140.362.800 |
| 8/10/2025 | 7,35 | 7,35 | +0,14% | 7,30 | 7,49 | 7,37 | 7,35 | 7,41 | 578 | 93.049.600 |
| 7/10/2025 | 7,47 | 7,34 | -1,34% | 7,22 | 7,47 | 7,31 | 7,28 | 7,34 | 565 | 100.209.500 |
| 6/10/2025 | 7,77 | 7,44 | -2,87% | 7,44 | 7,77 | 7,52 | 7,44 | 7,47 | 687 | 113.163.600 |
| 3/10/2025 | 7,61 | 7,66 | +0,79% | 7,50 | 7,72 | 7,63 | 7,62 | 7,66 | 496 | 92.117.400 |
| 2/10/2025 | 7,76 | 7,60 | -0,78% | 7,45 | 7,76 | 7,59 | 7,60 | 7,63 | 649 | 113.362.500 |
| 1/10/2025 | 7,88 | 7,66 | -3,16% | 7,53 | 7,91 | 7,70 | 7,62 | 7,67 | 1.536 | 399.439.300 |
| 30/9/2025 | 7,79 | 7,91 | +0,89% | 7,64 | 7,94 | 7,83 | 7,82 | 7,91 | 1.151 | 278.654.300 |
| 29/9/2025 | 7,65 | 7,84 | +1,55% | 7,60 | 7,85 | 7,76 | 7,74 | 7,84 | 768 | 160.705.500 |
| 26/9/2025 | 7,64 | 7,72 | +0,52% | 7,46 | 7,72 | 7,58 | 7,48 | 7,72 | 837 | 271.326.200 |
| 25/9/2025 | 7,46 | 7,68 | +1,86% | 7,36 | 7,68 | 7,51 | 7,41 | 7,68 | 547 | 127.665.600 |
| 24/9/2025 | 7,59 | 7,54 | +0,13% | 7,33 | 7,59 | 7,43 | 7,33 | 7,54 | 577 | 121.648.300 |
| 23/9/2025 | 7,53 | 7,53 | +2,03% | 7,35 | 7,60 | 7,45 | 7,46 | 7,54 | 586 | 125.247.300 |
| 22/9/2025 | 7,41 | 7,38 | -0,67% | 7,26 | 7,50 | 7,36 | 7,38 | 7,39 | 429 | 68.837.600 |
| 19/9/2025 | 6,87 | 7,43 | +9,26% | 6,87 | 7,55 | 7,36 | 7,35 | 7,43 | 1.162 | 467.033.700 |
| 18/9/2025 | 6,99 | 6,80 | -2,02% | 6,80 | 7,15 | 6,94 | 6,78 | 6,80 | 1.527 | 577.158.200 |
| 17/9/2025 | 7,39 | 6,94 | -7,22% | 6,93 | 7,47 | 7,10 | 6,93 | 6,95 | 1.982 | 522.527.900 |
| 16/9/2025 | 7,46 | 7,48 | +0,40% | 7,38 | 7,51 | 7,45 | 7,44 | 7,48 | 412 | 57.271.400 |
| 15/9/2025 | 7,57 | 7,45 | -1,06% | 7,42 | 7,58 | 7,47 | 7,43 | 7,49 | 596 | 74.647.300 |
| 12/9/2025 | 7,58 | 7,53 | -0,66% | 7,44 | 7,59 | 7,51 | 7,48 | 7,54 | 805 | 125.694.500 |
| 11/9/2025 | 7,56 | 7,58 | +0,26% | 7,51 | 7,64 | 7,55 | 7,58 | 7,59 | 465 | 85.471.800 |
| 10/9/2025 | 7,41 | 7,56 | +2,16% | 7,40 | 7,57 | 7,50 | 7,51 | 7,56 | 524 | 129.416.100 |
| 9/9/2025 | 7,62 | 7,40 | -3,39% | 7,38 | 7,69 | 7,46 | 7,40 | 7,43 | 1.001 | 169.130.400 |
| 8/9/2025 | 8,02 | 7,66 | -4,25% | 7,55 | 8,02 | 7,67 | 7,61 | 7,66 | 986 | 187.118.400 |
| 5/9/2025 | 8,11 | 8,00 | -0,37% | 7,86 | 8,12 | 7,97 | 8,00 | 8,01 | 728 | 108.228.600 |
| 4/9/2025 | 7,97 | 8,03 | -0,62% | 7,95 | 8,19 | 8,04 | 7,97 | 8,03 | 924 | 145.803.100 |
| 3/9/2025 | 7,89 | 8,08 | +3,32% | 7,84 | 8,08 | 7,97 | 8,06 | 8,08 | 752 | 105.139.200 |
| 2/9/2025 | 8,10 | 7,82 | -2,25% | 7,76 | 8,18 | 7,97 | 7,81 | 7,82 | 1.475 | 198.845.700 |
| 1/9/2025 | 8,86 | 8,00 | -9,71% | 8,00 | 8,86 | 8,31 | 7,80 | 8,00 | 1.429 | 257.858.000 |
| 29/8/2025 | 8,37 | 8,86 | +5,85% | 8,34 | 8,86 | 8,56 | 8,66 | 8,87 | 1.690 | 254.181.800 |
| 28/8/2025 | 8,24 | 8,37 | +2,07% | 8,19 | 8,45 | 8,31 | 8,32 | 8,38 | 828 | 114.233.300 |
| 27/8/2025 | 7,87 | 8,20 | +3,27% | 7,85 | 8,20 | 8,03 | 8,14 | 8,20 | 669 | 90.117.600 |
| 26/8/2025 | 7,80 | 7,94 | +1,02% | 7,76 | 8,00 | 7,89 | 7,93 | 7,94 | 743 | 110.668.000 |
| 25/8/2025 | 7,74 | 7,86 | +1,55% | 7,69 | 7,95 | 7,83 | 7,83 | 7,86 | 603 | 81.515.800 |
| 22/8/2025 | 7,50 | 7,74 | +3,20% | 7,45 | 7,74 | 7,68 | 7,68 | 7,74 | 499 | 69.050.300 |
| 21/8/2025 | 7,69 | 7,50 | -2,60% | 7,45 | 7,75 | 7,55 | 7,50 | 7,51 | 901 | 121.082.000 |
| 20/8/2025 | 7,63 | 7,70 | -0,65% | 7,60 | 7,74 | 7,65 | 7,70 | 7,71 | 399 | 60.162.900 |
| 19/8/2025 | 7,75 | 7,75 | -0,51% | 7,63 | 7,78 | 7,73 | 7,75 | 7,77 | 535 | 76.258.400 |
| 18/8/2025 | 7,98 | 7,79 | -2,50% | 7,79 | 8,06 | 7,93 | 7,78 | 7,84 | 793 | 221.079.700 |
| 15/8/2025 | 7,78 | 7,99 | +3,10% | 7,72 | 7,99 | 7,92 | 7,89 | 7,99 | 1.042 | 143.278.600 |
| 14/8/2025 | 7,65 | 7,75 | +1,31% | 7,57 | 7,79 | 7,71 | 7,73 | 7,75 | 776 | 86.987.500 |
| 13/8/2025 | 7,72 | 7,65 | -1,16% | 7,50 | 7,73 | 7,63 | 7,55 | 7,65 | 1.296 | 133.035.500 |
| 12/8/2025 | 7,47 | 7,74 | +2,38% | 7,47 | 7,76 | 7,58 | 7,55 | 7,74 | 1.616 | 361.432.800 |
| 11/8/2025 | 7,39 | 7,56 | +2,02% | 7,37 | 7,56 | 7,49 | 7,45 | 7,56 | 1.529 | 153.181.000 |
| 8/8/2025 | 7,31 | 7,41 | +0,68% | 7,25 | 7,44 | 7,35 | 7,38 | 7,41 | 526 | 72.318.200 |
| 7/8/2025 | 7,34 | 7,36 | +0,96% | 7,13 | 7,40 | 7,26 | 7,32 | 7,36 | 1.359 | 235.413.400 |
| 6/8/2025 | 7,27 | 7,29 | +1,39% | 7,12 | 7,33 | 7,23 | 7,25 | 7,29 | 785 | 158.034.500 |
| 5/8/2025 | 7,24 | 7,19 | -0,83% | 7,06 | 7,29 | 7,15 | 7,18 | 7,19 | 571 | 110.013.000 |
| 4/8/2025 | 7,31 | 7,25 | -1,89% | 7,22 | 7,47 | 7,29 | 7,25 | 7,27 | 553 | 90.894.700 |
| 1/8/2025 | 7,44 | 7,39 | -0,27% | 7,29 | 7,57 | 7,45 | 7,37 | 7,40 | 1.526 | 188.833.500 |
| 31/7/2025 | 7,69 | 7,41 | -2,50% | 7,05 | 7,69 | 7,30 | 7,20 | 7,41 | 1.590 | 437.639.000 |
| 30/7/2025 | 7,66 | 7,60 | -1,30% | 7,51 | 7,71 | 7,59 | 7,59 | 7,60 | 874 | 193.849.000 |
| 29/7/2025 | 7,65 | 7,70 | +1,05% | 7,56 | 7,71 | 7,66 | 7,70 | 7,71 | 386 | 91.643.200 |
| 28/7/2025 | 7,75 | 7,62 | -2,18% | 7,62 | 7,82 | 7,67 | 7,61 | 7,67 | 372 | 65.377.000 |
| 25/7/2025 | 7,86 | 7,79 | 0,00% | 7,75 | 7,87 | 7,78 | 7,78 | 7,85 | 574 | 62.549.700 |
| 24/7/2025 | 8,13 | 7,79 | -3,59% | 7,79 | 8,16 | 7,92 | 7,78 | 7,83 | 522 | 107.080.300 |
| 23/7/2025 | 7,97 | 8,08 | +2,28% | 7,90 | 8,13 | 7,98 | 8,07 | 8,09 | 1.271 | 196.611.200 |
| 22/7/2025 | 7,90 | 7,90 | 0,00% | 7,90 | 8,13 | 8,06 | 7,87 | 8,09 | 910 | 96.258.000 |
| 21/7/2025 | 7,89 | 7,90 | -1,50% | 7,76 | 8,05 | 7,90 | 7,90 | 7,91 | 729 | 129.098.700 |
| 18/7/2025 | 8,21 | 8,02 | -3,26% | 7,98 | 8,26 | 8,07 | 8,01 | 8,05 | 507 | 97.237.100 |
| 17/7/2025 | 8,24 | 8,29 | +0,97% | 8,18 | 8,35 | 8,28 | 8,29 | 8,32 | 489 | 77.783.500 |
| 16/7/2025 | 8,26 | 8,21 | -0,73% | 7,96 | 8,34 | 8,16 | 8,21 | 8,31 | 1.036 | 137.792.900 |
| 15/7/2025 | 8,30 | 8,27 | +0,36% | 8,17 | 8,38 | 8,31 | 8,26 | 8,35 | 504 | 79.451.300 |
| 14/7/2025 | 8,18 | 8,24 | -0,60% | 8,03 | 8,31 | 8,15 | 8,03 | 8,24 | 1.262 | 163.082.400 |
| 11/7/2025 | 8,28 | 8,29 | -0,12% | 8,11 | 8,30 | 8,22 | 8,27 | 8,29 | 461 | 75.504.800 |
| 10/7/2025 | 8,07 | 8,30 | +1,34% | 8,03 | 8,30 | 8,17 | 8,25 | 8,30 | 854 | 103.818.700 |
| 9/7/2025 | 8,03 | 8,19 | +1,24% | 8,03 | 8,19 | 8,13 | 8,11 | 8,19 | 832 | 106.928.100 |
| 8/7/2025 | 8,16 | 8,09 | -1,10% | 8,04 | 8,24 | 8,12 | 8,07 | 8,12 | 624 | 133.725.200 |
| 7/7/2025 | 8,47 | 8,18 | -3,42% | 8,15 | 8,47 | 8,25 | 8,18 | 8,22 | 819 | 153.472.900 |
| 4/7/2025 | 8,36 | 8,47 | +1,07% | 8,26 | 8,47 | 8,37 | 8,38 | 8,47 | 709 | 144.887.500 |
| 3/7/2025 | 8,41 | 8,38 | -0,71% | 8,20 | 8,48 | 8,35 | 8,37 | 8,39 | 959 | 297.487.600 |
| 2/7/2025 | 8,74 | 8,44 | -3,76% | 8,36 | 8,80 | 8,48 | 8,41 | 8,44 | 972 | 155.713.300 |
| 1/7/2025 | 8,88 | 8,77 | -1,90% | 8,67 | 8,95 | 8,84 | 8,69 | 8,77 | 2.138 | 596.877.500 |
| 30/6/2025 | 8,50 | 8,94 | +4,93% | 8,45 | 8,94 | 8,77 | 8,74 | 8,99 | 741 | 159.461.800 |
| 27/6/2025 | 8,37 | 8,52 | +1,55% | 8,32 | 8,52 | 8,41 | 8,48 | 8,54 | 363 | 72.998.300 |
| 26/6/2025 | 8,20 | 8,39 | +1,45% | 8,20 | 8,40 | 8,31 | 8,30 | 8,39 | 452 | 119.712.700 |
| 25/6/2025 | 8,60 | 8,27 | -3,61% | 8,23 | 8,64 | 8,35 | 8,25 | 8,27 | 526 | 117.954.100 |
| 24/6/2025 | 8,76 | 8,58 | -1,15% | 8,58 | 8,76 | 8,64 | 8,57 | 8,58 | 681 | 154.317.800 |
| 23/6/2025 | 8,92 | 8,68 | -2,03% | 8,59 | 8,92 | 8,68 | 8,59 | 8,68 | 509 | 113.912.500 |
| 20/6/2025 | 9,10 | 8,86 | -1,88% | 8,75 | 9,10 | 8,86 | 8,86 | 8,87 | 665 | 96.812.600 |
| 18/6/2025 | 8,72 | 9,03 | +3,56% | 8,66 | 9,15 | 9,02 | 9,03 | 9,06 | 928 | 190.014.900 |
| 17/6/2025 | 8,80 | 8,72 | -1,58% | 8,62 | 8,94 | 8,72 | 8,72 | 8,78 | 562 | 111.825.300 |
| 16/6/2025 | 8,74 | 8,86 | +1,96% | 8,69 | 8,90 | 8,82 | 8,81 | 8,86 | 897 | 139.929.300 |
| 13/6/2025 | 8,68 | 8,69 | -0,57% | 8,57 | 8,81 | 8,72 | 8,67 | 8,75 | 769 | 153.578.300 |
| 12/6/2025 | 8,69 | 8,74 | +0,46% | 8,47 | 8,74 | 8,59 | 8,60 | 8,74 | 672 | 107.496.200 |
| 11/6/2025 | 8,50 | 8,70 | +1,64% | 8,50 | 8,70 | 8,61 | 8,61 | 8,70 | 740 | 94.058.300 |
| 10/6/2025 | 8,57 | 8,56 | 0,00% | 8,56 | 8,72 | 8,61 | 8,56 | 8,65 | 709 | 85.432.700 |
| 9/6/2025 | 8,40 | 8,56 | +1,54% | 8,32 | 8,56 | 8,46 | 8,44 | 8,57 | 642 | 98.487.200 |
| 6/6/2025 | 8,43 | 8,43 | -1,29% | 8,38 | 8,63 | 8,50 | 8,43 | 8,48 | 653 | 153.008.400 |
| 5/6/2025 | 8,49 | 8,54 | +0,71% | 8,27 | 8,55 | 8,41 | 8,35 | 8,54 | 1.250 | 183.041.300 |
| 4/6/2025 | 8,72 | 8,48 | -0,47% | 8,32 | 8,72 | 8,45 | 8,39 | 8,48 | 566 | 149.693.400 |
| 3/6/2025 | 8,52 | 8,52 | +0,83% | 8,37 | 8,62 | 8,51 | 8,52 | 8,54 | 656 | 152.556.000 |
| 2/6/2025 | 8,70 | 8,45 | -3,10% | 8,45 | 8,75 | 8,52 | 8,45 | 8,46 | 614 | 133.126.400 |
| 30/5/2025 | 8,62 | 8,72 | +0,46% | 8,41 | 8,75 | 8,61 | 8,62 | 8,72 | 770 | 163.170.100 |
| 29/5/2025 | 8,55 | 8,68 | +2,12% | 8,42 | 8,68 | 8,52 | 8,67 | 8,68 | 699 | 113.942.500 |
| 28/5/2025 | 8,26 | 8,50 | +1,80% | 8,22 | 8,54 | 8,42 | 8,50 | 8,51 | 848 | 180.478.000 |
| 27/5/2025 | 8,42 | 8,35 | -1,76% | 8,32 | 8,72 | 8,42 | 8,33 | 8,35 | 839 | 266.076.700 |
| 26/5/2025 | 8,49 | 8,50 | -0,47% | 8,36 | 8,55 | 8,46 | 8,50 | 8,55 | 458 | 128.397.200 |
| 23/5/2025 | 8,33 | 8,54 | +0,12% | 8,30 | 8,55 | 8,44 | 8,51 | 8,54 | 482 | 81.710.700 |
| 22/5/2025 | 8,56 | 8,53 | -0,70% | 8,41 | 8,65 | 8,51 | 8,44 | 8,53 | 622 | 112.877.200 |
| 21/5/2025 | 8,74 | 8,59 | -1,72% | 8,40 | 8,75 | 8,54 | 8,52 | 8,60 | 688 | 154.778.000 |
| 20/5/2025 | 8,54 | 8,74 | +1,63% | 8,44 | 8,74 | 8,58 | 8,64 | 8,75 | 739 | 141.093.300 |
| 19/5/2025 | 8,26 | 8,60 | +3,49% | 8,26 | 8,69 | 8,53 | 8,51 | 8,60 | 1.303 | 213.769.400 |
| 16/5/2025 | 8,10 | 8,31 | +1,96% | 8,02 | 8,31 | 8,14 | 8,18 | 8,31 | 1.049 | 177.147.700 |
| 15/5/2025 | 7,67 | 8,15 | +6,40% | 7,67 | 8,19 | 8,06 | 8,11 | 8,15 | 1.161 | 230.227.200 |
| 14/5/2025 | 7,86 | 7,66 | -2,92% | 7,66 | 7,97 | 7,75 | 7,65 | 7,74 | 931 | 200.338.200 |
| 13/5/2025 | 7,87 | 7,89 | +0,25% | 7,75 | 8,00 | 7,86 | 7,83 | 7,89 | 861 | 200.384.000 |
| 12/5/2025 | 7,78 | 7,87 | +1,16% | 7,63 | 7,90 | 7,76 | 7,83 | 7,88 | 647 | 117.429.200 |
| 9/5/2025 | 8,20 | 7,78 | -5,24% | 7,67 | 8,22 | 7,87 | 7,74 | 7,78 | 1.238 | 319.972.200 |
| 8/5/2025 | 7,80 | 8,21 | +5,94% | 7,75 | 8,21 | 8,01 | 8,08 | 8,21 | 806 | 162.932.200 |
| 7/5/2025 | 7,64 | 7,75 | +0,91% | 7,64 | 7,91 | 7,76 | 7,70 | 7,75 | 782 | 113.557.200 |
| 6/5/2025 | 8,03 | 7,68 | -2,17% | 7,44 | 8,10 | 7,71 | 7,56 | 7,68 | 1.897 | 351.295.800 |
| 5/5/2025 | 8,13 | 7,85 | -2,97% | 7,85 | 8,14 | 7,93 | 7,85 | 7,97 | 734 | 144.884.300 |
| 2/5/2025 | 8,05 | 8,09 | +1,51% | 7,88 | 8,15 | 8,06 | 8,09 | 8,11 | 1.052 | 184.989.400 |
| 29/4/2025 | 7,90 | 7,97 | +0,63% | 7,89 | 8,09 | 8,00 | 7,91 | 7,97 | 458 | 123.110.600 |
| 28/4/2025 | 7,87 | 7,92 | +0,89% | 7,83 | 7,98 | 7,92 | 7,92 | 7,97 | 532 | 82.669.300 |
| 25/4/2025 | 7,65 | 7,85 | +1,95% | 7,65 | 7,88 | 7,78 | 7,81 | 7,85 | 1.223 | 236.807.200 |
| 24/4/2025 | 7,55 | 7,70 | +2,26% | 7,43 | 7,77 | 7,65 | 7,70 | 7,72 | 937 | 193.700.200 |
| 23/4/2025 | 7,58 | 7,53 | 0,00% | 7,53 | 7,68 | 7,59 | 7,53 | 7,54 | 555 | 126.353.100 |
| 22/4/2025 | 7,59 | 7,53 | +0,40% | 7,40 | 7,66 | 7,55 | 7,52 | 7,54 | 789 | 218.487.500 |
| 17/4/2025 | 7,45 | 7,50 | +1,63% | 7,29 | 7,53 | 7,45 | 7,50 | 7,51 | 958 | 295.504.600 |
| 16/4/2025 | 7,29 | 7,38 | +1,23% | 7,24 | 7,43 | 7,33 | 7,31 | 7,38 | 715 | 377.423.200 |
| 15/4/2025 | 7,20 | 7,29 | +1,25% | 7,05 | 7,30 | 7,19 | 7,26 | 7,29 | 735 | 214.380.600 |
| 14/4/2025 | 7,00 | 7,20 | +2,86% | 6,97 | 7,20 | 7,08 | 7,12 | 7,20 | 1.014 | 240.810.400 |
| 11/4/2025 | 6,91 | 7,00 | +1,30% | 6,72 | 7,00 | 6,86 | 6,94 | 7,00 | 967 | 232.190.200 |
| 10/4/2025 | 6,82 | 6,91 | +0,58% | 6,74 | 6,91 | 6,81 | 6,82 | 6,91 | 1.181 | 184.208.600 |
| 9/4/2025 | 6,51 | 6,87 | +4,89% | 6,48 | 6,87 | 6,69 | 6,87 | 6,90 | 1.926 | 341.315.800 |
| 8/4/2025 | 6,42 | 6,55 | +2,83% | 6,40 | 6,75 | 6,60 | 6,55 | 6,60 | 1.428 | 269.708.900 |
| 7/4/2025 | 6,70 | 6,37 | -5,49% | 6,33 | 6,70 | 6,49 | 6,35 | 6,37 | 1.926 | 282.025.100 |
| 4/4/2025 | 6,80 | 6,74 | -2,03% | 6,52 | 6,86 | 6,69 | 6,73 | 6,74 | 1.241 | 215.592.800 |
| 3/4/2025 | 6,83 | 6,88 | +0,15% | 6,79 | 7,20 | 6,87 | 6,83 | 6,89 | 2.670 | 752.389.100 |
| 2/4/2025 | 7,05 | 6,87 | -1,72% | 6,59 | 7,05 | 6,79 | 6,81 | 6,88 | 1.859 | 321.807.500 |
| 1/4/2025 | 7,31 | 6,99 | -4,12% | 6,99 | 7,32 | 7,12 | 6,99 | 7,01 | 1.510 | 385.730.400 |
| 31/3/2025 | 7,21 | 7,29 | -0,41% | 7,20 | 7,42 | 7,28 | 7,26 | 7,30 | 735 | 110.405.200 |
| 28/3/2025 | 7,27 | 7,32 | -0,68% | 7,13 | 7,37 | 7,25 | 7,24 | 7,33 | 869 | 166.151.100 |
| 27/3/2025 | 7,34 | 7,37 | +1,38% | 7,23 | 7,37 | 7,32 | 7,30 | 7,37 | 403 | 91.518.500 |
| 26/3/2025 | 7,18 | 7,27 | +1,25% | 7,14 | 7,33 | 7,22 | 7,26 | 7,30 | 454 | 101.429.100 |
| 25/3/2025 | 7,28 | 7,18 | -0,42% | 7,08 | 7,38 | 7,18 | 7,15 | 7,18 | 1.329 | 337.644.400 |
| 24/3/2025 | 7,20 | 7,21 | -1,23% | 7,20 | 7,43 | 7,28 | 7,20 | 7,24 | 831 | 151.459.500 |
| 21/3/2025 | 7,56 | 7,30 | -3,82% | 7,14 | 7,56 | 7,28 | 7,30 | 7,31 | 1.384 | 197.450.000 |
| 20/3/2025 | 7,70 | 7,59 | -0,65% | 7,52 | 7,70 | 7,59 | 7,57 | 7,59 | 817 | 100.298.200 |
| 19/3/2025 | 7,55 | 7,64 | +1,33% | 7,42 | 7,79 | 7,61 | 7,53 | 7,64 | 1.983 | 383.441.900 |
| 18/3/2025 | 7,40 | 7,54 | +1,89% | 7,25 | 7,59 | 7,44 | 7,54 | 7,55 | 902 | 161.985.100 |
| 17/3/2025 | 7,39 | 7,40 | +0,82% | 7,25 | 7,49 | 7,37 | 7,37 | 7,40 | 570 | 107.488.300 |
| 14/3/2025 | 7,03 | 7,34 | +2,66% | 7,03 | 7,35 | 7,25 | 7,29 | 7,34 | 483 | 79.896.900 |
| 13/3/2025 | 6,88 | 7,15 | +3,17% | 6,85 | 7,15 | 7,07 | 7,08 | 7,15 | 791 | 103.118.700 |