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.
QUAL3 - QUALICORP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 1,63 | 1,50 | -5,66% | 1,50 | 1,63 | 1,52 | 1,50 | 1,51 | 5.288 | 568.733.700 |
| 17/7/2026 | 1,64 | 1,59 | -3,05% | 1,58 | 1,66 | 1,61 | 1,59 | 1,60 | 2.542 | 608.371.600 |
| 16/7/2026 | 1,67 | 1,64 | -2,96% | 1,63 | 1,72 | 1,66 | 1,63 | 1,64 | 2.472 | 306.066.600 |
| 15/7/2026 | 1,64 | 1,69 | +0,60% | 1,64 | 1,70 | 1,68 | 1,68 | 1,69 | 4.475 | 313.830.500 |
| 14/7/2026 | 1,68 | 1,68 | +1,20% | 1,61 | 1,69 | 1,65 | 1,68 | 1,69 | 3.855 | 410.039.900 |
| 13/7/2026 | 1,68 | 1,66 | -2,92% | 1,64 | 1,71 | 1,66 | 1,65 | 1,66 | 1.208 | 192.894.700 |
| 10/7/2026 | 1,65 | 1,71 | +4,91% | 1,65 | 1,72 | 1,69 | 1,69 | 1,71 | 1.236 | 342.283.500 |
| 9/7/2026 | 1,59 | 1,63 | +2,52% | 1,59 | 1,66 | 1,62 | 1,62 | 1,63 | 1.744 | 286.925.600 |
| 8/7/2026 | 1,62 | 1,59 | -1,85% | 1,57 | 1,62 | 1,59 | 1,58 | 1,59 | 1.450 | 230.611.200 |
| 7/7/2026 | 1,72 | 1,62 | -6,36% | 1,61 | 1,74 | 1,65 | 1,61 | 1,62 | 2.308 | 420.817.600 |
| 6/7/2026 | 1,79 | 1,73 | -3,89% | 1,72 | 1,80 | 1,75 | 1,73 | 1,74 | 1.560 | 260.057.900 |
| 3/7/2026 | 1,82 | 1,80 | -1,10% | 1,79 | 1,84 | 1,81 | 1,79 | 1,80 | 1.084 | 182.518.300 |
| 2/7/2026 | 1,87 | 1,82 | -2,67% | 1,80 | 1,89 | 1,84 | 1,81 | 1,82 | 2.808 | 475.790.500 |
| 1/7/2026 | 1,81 | 1,87 | +0,54% | 1,81 | 1,89 | 1,86 | 1,86 | 1,87 | 1.648 | 341.930.000 |
| 30/6/2026 | 1,79 | 1,86 | +4,49% | 1,73 | 1,86 | 1,82 | 1,84 | 1,86 | 2.973 | 374.111.800 |
| 29/6/2026 | 1,80 | 1,78 | -1,11% | 1,77 | 1,82 | 1,78 | 1,78 | 1,79 | 1.094 | 129.087.400 |
| 26/6/2026 | 1,83 | 1,80 | -1,64% | 1,75 | 1,84 | 1,78 | 1,80 | 1,81 | 2.205 | 441.631.000 |
| 25/6/2026 | 1,86 | 1,83 | -0,54% | 1,81 | 1,88 | 1,84 | 1,82 | 1,84 | 3.218 | 527.141.600 |
| 24/6/2026 | 1,90 | 1,84 | -4,17% | 1,84 | 1,94 | 1,89 | 1,84 | 1,85 | 1.938 | 471.905.500 |
| 23/6/2026 | 1,85 | 1,92 | +2,13% | 1,85 | 1,92 | 1,88 | 1,91 | 1,92 | 2.041 | 826.015.600 |
| 22/6/2026 | 1,78 | 1,88 | +6,21% | 1,77 | 1,91 | 1,87 | 1,88 | 1,89 | 5.143 | 814.060.000 |
| 19/6/2026 | 1,72 | 1,77 | +2,91% | 1,70 | 1,79 | 1,73 | 1,77 | 1,78 | 2.666 | 501.685.400 |
| 18/6/2026 | 1,61 | 1,72 | +5,52% | 1,61 | 1,77 | 1,70 | 1,69 | 1,72 | 5.710 | 1.262.282.500 |
| 17/6/2026 | 1,59 | 1,63 | +3,82% | 1,55 | 1,67 | 1,60 | 1,63 | 1,64 | 3.574 | 779.504.200 |
| 16/6/2026 | 1,60 | 1,57 | -1,88% | 1,55 | 1,60 | 1,56 | 1,55 | 1,57 | 1.933 | 289.732.700 |
| 15/6/2026 | 1,66 | 1,60 | +1,27% | 1,58 | 1,70 | 1,63 | 1,60 | 1,61 | 2.655 | 443.631.800 |
| 12/6/2026 | 1,60 | 1,58 | -2,47% | 1,57 | 1,64 | 1,60 | 1,58 | 1,59 | 2.451 | 333.621.900 |
| 11/6/2026 | 1,53 | 1,62 | +5,88% | 1,51 | 1,63 | 1,57 | 1,61 | 1,62 | 3.025 | 524.539.500 |
| 10/6/2026 | 1,55 | 1,53 | -1,29% | 1,49 | 1,55 | 1,51 | 1,52 | 1,53 | 1.464 | 244.602.200 |
| 9/6/2026 | 1,50 | 1,55 | +4,03% | 1,50 | 1,55 | 1,52 | 1,53 | 1,55 | 1.744 | 412.515.800 |
| 8/6/2026 | 1,55 | 1,49 | -3,25% | 1,49 | 1,58 | 1,53 | 1,49 | 1,50 | 5.834 | 747.607.400 |
| 5/6/2026 | 1,55 | 1,54 | 0,00% | 1,52 | 1,59 | 1,54 | 1,53 | 1,54 | 1.959 | 518.594.000 |
| 3/6/2026 | 1,63 | 1,54 | -6,10% | 1,54 | 1,63 | 1,56 | 1,54 | 1,55 | 3.910 | 866.665.600 |
| 2/6/2026 | 1,60 | 1,64 | +3,14% | 1,60 | 1,68 | 1,64 | 1,63 | 1,64 | 4.634 | 1.012.235.900 |
| 1/6/2026 | 1,73 | 1,59 | -7,56% | 1,50 | 1,73 | 1,57 | 1,59 | 1,60 | 6.742 | 2.424.303.500 |
| 29/5/2026 | 1,77 | 1,72 | -2,82% | 1,72 | 1,78 | 1,74 | 1,72 | 1,73 | 1.954 | 390.005.400 |
| 28/5/2026 | 1,80 | 1,77 | -1,67% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 1.660 | 289.319.200 |
| 27/5/2026 | 1,83 | 1,80 | -1,10% | 1,78 | 1,88 | 1,82 | 1,79 | 1,80 | 2.249 | 308.004.600 |
| 26/5/2026 | 1,79 | 1,82 | +2,25% | 1,72 | 1,84 | 1,78 | 1,82 | 1,83 | 5.752 | 853.417.900 |
| 25/5/2026 | 1,86 | 1,78 | -4,81% | 1,61 | 1,89 | 1,71 | 1,75 | 1,78 | 5.552 | 2.320.680.600 |
| 22/5/2026 | 1,83 | 1,87 | 0,00% | 1,83 | 1,88 | 1,85 | 1,86 | 1,87 | 1.177 | 281.416.400 |
| 21/5/2026 | 1,86 | 1,87 | +0,54% | 1,81 | 1,87 | 1,84 | 1,85 | 1,87 | 2.498 | 416.696.400 |
| 20/5/2026 | 1,78 | 1,86 | +6,29% | 1,77 | 1,88 | 1,83 | 1,85 | 1,86 | 1.908 | 467.229.600 |
| 19/5/2026 | 1,79 | 1,75 | -2,78% | 1,75 | 1,80 | 1,77 | 1,75 | 1,76 | 2.352 | 415.862.500 |
| 18/5/2026 | 1,77 | 1,80 | 0,00% | 1,77 | 1,84 | 1,80 | 1,80 | 1,81 | 4.023 | 389.844.300 |
| 15/5/2026 | 1,84 | 1,80 | -2,70% | 1,76 | 1,84 | 1,79 | 1,80 | 1,81 | 3.743 | 545.075.400 |
| 14/5/2026 | 1,85 | 1,85 | +0,54% | 1,84 | 1,94 | 1,89 | 1,85 | 1,87 | 2.084 | 1.013.036.500 |
| 13/5/2026 | 1,87 | 1,84 | -2,13% | 1,78 | 1,90 | 1,84 | 1,82 | 1,84 | 2.393 | 531.758.100 |
| 12/5/2026 | 1,92 | 1,88 | -2,08% | 1,88 | 1,94 | 1,91 | 1,88 | 1,90 | 970 | 332.089.900 |
| 11/5/2026 | 1,87 | 1,92 | +1,05% | 1,87 | 1,97 | 1,93 | 1,91 | 1,92 | 2.297 | 840.891.700 |
| 8/5/2026 | 1,85 | 1,90 | +2,70% | 1,84 | 1,93 | 1,90 | 1,90 | 1,91 | 6.446 | 1.281.623.100 |
| 7/5/2026 | 1,88 | 1,85 | -0,54% | 1,83 | 1,90 | 1,86 | 1,85 | 1,86 | 2.074 | 546.884.600 |
| 6/5/2026 | 1,80 | 1,86 | +5,08% | 1,79 | 1,86 | 1,83 | 1,86 | 1,87 | 1.986 | 814.261.400 |
| 5/5/2026 | 1,76 | 1,77 | +0,57% | 1,75 | 1,79 | 1,76 | 1,76 | 1,77 | 2.847 | 482.849.900 |
| 4/5/2026 | 1,78 | 1,76 | -1,68% | 1,75 | 1,82 | 1,78 | 1,75 | 1,78 | 3.146 | 596.930.600 |
| 30/4/2026 | 1,75 | 1,79 | +4,68% | 1,73 | 1,81 | 1,78 | 1,79 | 1,80 | 3.210 | 777.656.600 |
| 29/4/2026 | 1,80 | 1,71 | -5,52% | 1,71 | 1,82 | 1,74 | 1,71 | 1,72 | 8.351 | 1.078.935.700 |
| 28/4/2026 | 1,76 | 1,81 | +2,26% | 1,73 | 1,83 | 1,77 | 1,80 | 1,82 | 3.174 | 756.964.900 |
| 27/4/2026 | 1,81 | 1,77 | -3,28% | 1,77 | 1,85 | 1,79 | 1,77 | 1,78 | 3.693 | 622.270.300 |
| 24/4/2026 | 1,85 | 1,83 | -0,54% | 1,81 | 1,87 | 1,83 | 1,83 | 1,84 | 4.073 | 694.341.300 |
| 23/4/2026 | 1,95 | 1,84 | -5,64% | 1,83 | 1,96 | 1,87 | 1,83 | 1,84 | 4.633 | 1.122.263.000 |
| 22/4/2026 | 1,99 | 1,95 | -3,47% | 1,94 | 2,00 | 1,96 | 1,94 | 1,95 | 3.028 | 879.593.100 |
| 20/4/2026 | 1,98 | 2,02 | 0,00% | 1,98 | 2,03 | 2,00 | 2,01 | 2,02 | 2.593 | 508.828.800 |
| 17/4/2026 | 2,02 | 2,02 | +1,00% | 1,96 | 2,06 | 2,01 | 2,00 | 2,02 | 4.838 | 1.010.131.000 |
| 16/4/2026 | 2,16 | 2,00 | -5,66% | 1,98 | 2,16 | 2,02 | 2,00 | 2,01 | 3.411 | 1.765.625.300 |
| 15/4/2026 | 2,16 | 2,12 | -2,30% | 2,09 | 2,21 | 2,13 | 2,11 | 2,12 | 1.650 | 648.727.200 |
| 14/4/2026 | 2,22 | 2,17 | -0,46% | 2,15 | 2,25 | 2,19 | 2,17 | 2,18 | 2.696 | 632.459.200 |
| 13/4/2026 | 2,25 | 2,18 | -2,68% | 2,16 | 2,25 | 2,19 | 2,18 | 2,20 | 3.205 | 727.961.200 |
| 10/4/2026 | 2,35 | 2,24 | -5,88% | 2,24 | 2,40 | 2,29 | 2,24 | 2,28 | 3.067 | 804.674.000 |
| 9/4/2026 | 2,28 | 2,38 | +5,78% | 2,23 | 2,42 | 2,34 | 2,38 | 2,39 | 5.013 | 1.212.787.900 |
| 8/4/2026 | 2,12 | 2,25 | +11,39% | 2,11 | 2,29 | 2,20 | 2,25 | 2,26 | 3.349 | 1.581.328.700 |
| 7/4/2026 | 2,02 | 2,02 | -0,49% | 1,98 | 2,03 | 1,99 | 2,00 | 2,02 | 2.382 | 762.647.100 |
| 6/4/2026 | 2,02 | 2,03 | +1,00% | 1,99 | 2,11 | 2,04 | 2,02 | 2,03 | 3.016 | 765.695.200 |
| 2/4/2026 | 2,06 | 2,01 | -3,83% | 1,97 | 2,06 | 2,00 | 2,00 | 2,01 | 5.432 | 1.225.854.800 |
| 1/4/2026 | 2,10 | 2,09 | -1,42% | 2,07 | 2,19 | 2,13 | 2,08 | 2,10 | 8.027 | 2.169.574.600 |
| 31/3/2026 | 1,92 | 2,12 | +12,77% | 1,90 | 2,12 | 2,03 | 2,10 | 2,12 | 5.110 | 1.351.572.400 |
| 30/3/2026 | 1,93 | 1,88 | -2,08% | 1,86 | 1,95 | 1,89 | 1,87 | 1,88 | 1.635 | 360.709.800 |
| 27/3/2026 | 1,98 | 1,92 | -3,52% | 1,90 | 2,01 | 1,94 | 1,91 | 1,92 | 3.255 | 564.474.800 |
| 26/3/2026 | 2,05 | 1,99 | -4,33% | 1,96 | 2,05 | 1,99 | 1,99 | 2,00 | 2.681 | 595.767.400 |
| 25/3/2026 | 1,94 | 2,08 | +8,90% | 1,92 | 2,14 | 2,06 | 2,08 | 2,09 | 4.855 | 1.326.773.500 |
| 24/3/2026 | 1,95 | 1,91 | -3,05% | 1,90 | 1,97 | 1,91 | 1,91 | 1,92 | 3.511 | 836.192.100 |
| 23/3/2026 | 1,80 | 1,97 | +9,44% | 1,80 | 1,99 | 1,93 | 1,96 | 1,97 | 2.992 | 786.586.500 |
| 20/3/2026 | 1,84 | 1,80 | -2,17% | 1,77 | 1,84 | 1,81 | 1,80 | 1,81 | 2.400 | 485.010.600 |
| 19/3/2026 | 1,81 | 1,84 | 0,00% | 1,75 | 1,86 | 1,79 | 1,82 | 1,84 | 5.056 | 666.550.900 |
| 18/3/2026 | 1,84 | 1,84 | 0,00% | 1,80 | 1,88 | 1,84 | 1,83 | 1,85 | 2.274 | 490.907.100 |
| 17/3/2026 | 1,82 | 1,84 | +3,37% | 1,79 | 1,85 | 1,82 | 1,82 | 1,84 | 3.029 | 1.353.111.900 |
| 16/3/2026 | 1,80 | 1,78 | 0,00% | 1,76 | 1,84 | 1,78 | 1,77 | 1,78 | 2.328 | 446.945.000 |
| 13/3/2026 | 1,84 | 1,78 | -2,73% | 1,77 | 1,87 | 1,81 | 1,77 | 1,79 | 3.807 | 643.422.700 |
| 12/3/2026 | 1,94 | 1,83 | -5,67% | 1,83 | 1,94 | 1,86 | 1,83 | 1,84 | 3.875 | 681.194.700 |
| 11/3/2026 | 1,96 | 1,94 | -1,02% | 1,88 | 1,99 | 1,92 | 1,93 | 1,94 | 3.090 | 955.857.300 |
| 10/3/2026 | 1,97 | 1,96 | +0,51% | 1,93 | 2,01 | 1,96 | 1,95 | 1,96 | 3.765 | 771.515.300 |
| 9/3/2026 | 1,92 | 1,95 | -1,02% | 1,92 | 1,99 | 1,94 | 1,95 | 1,96 | 5.173 | 825.869.800 |
| 6/3/2026 | 2,00 | 1,97 | -1,99% | 1,95 | 2,04 | 1,98 | 1,96 | 2,00 | 6.229 | 1.104.453.600 |
| 5/3/2026 | 2,00 | 2,01 | 0,00% | 1,97 | 2,09 | 2,05 | 2,01 | 2,03 | 9.000 | 1.604.299.000 |
| 4/3/2026 | 1,92 | 2,01 | +6,35% | 1,92 | 2,06 | 2,00 | 2,01 | 2,02 | 6.927 | 1.339.191.800 |
| 3/3/2026 | 2,02 | 1,89 | -7,35% | 1,88 | 2,02 | 1,92 | 1,88 | 1,90 | 7.334 | 1.347.262.600 |
| 2/3/2026 | 2,14 | 2,04 | -5,12% | 2,03 | 2,14 | 2,07 | 2,04 | 2,05 | 6.334 | 1.439.529.300 |
| 27/2/2026 | 2,41 | 2,15 | -12,24% | 1,83 | 2,41 | 2,05 | 2,14 | 2,15 | 15.765 | 6.566.477.100 |
| 26/2/2026 | 2,64 | 2,45 | -6,84% | 2,45 | 2,64 | 2,53 | 2,44 | 2,45 | 4.867 | 1.049.082.500 |
| 25/2/2026 | 2,56 | 2,63 | +2,73% | 2,52 | 2,63 | 2,57 | 2,63 | 2,64 | 2.589 | 662.586.300 |
| 24/2/2026 | 2,52 | 2,56 | +2,40% | 2,50 | 2,61 | 2,56 | 2,56 | 2,59 | 1.629 | 685.736.100 |
| 23/2/2026 | 2,47 | 2,50 | -0,79% | 2,44 | 2,56 | 2,50 | 2,50 | 2,52 | 2.222 | 725.710.600 |
| 20/2/2026 | 2,55 | 2,52 | -2,70% | 2,41 | 2,58 | 2,47 | 2,52 | 2,53 | 3.674 | 1.405.570.500 |
| 19/2/2026 | 2,43 | 2,59 | +7,92% | 2,33 | 2,59 | 2,46 | 2,58 | 2,59 | 2.694 | 846.566.300 |
| 18/2/2026 | 2,26 | 2,40 | +3,90% | 2,26 | 2,45 | 2,39 | 2,40 | 2,41 | 4.358 | 2.211.564.700 |
| 13/2/2026 | 2,26 | 2,31 | +0,43% | 2,21 | 2,33 | 2,26 | 2,31 | 2,32 | 2.102 | 669.921.900 |
| 11/2/2026 | 2,18 | 2,30 | +5,50% | 2,18 | 2,34 | 2,28 | 2,29 | 2,31 | 3.779 | 962.051.600 |
| 10/2/2026 | 2,23 | 2,18 | -1,36% | 2,18 | 2,23 | 2,19 | 2,18 | 2,19 | 1.403 | 254.101.200 |
| 9/2/2026 | 2,22 | 2,21 | -0,45% | 2,20 | 2,26 | 2,22 | 2,21 | 2,23 | 1.591 | 422.878.800 |
| 6/2/2026 | 2,24 | 2,22 | -0,45% | 2,14 | 2,24 | 2,18 | 2,20 | 2,22 | 3.248 | 813.005.000 |
| 5/2/2026 | 2,20 | 2,23 | +2,76% | 2,15 | 2,23 | 2,20 | 2,20 | 2,23 | 2.804 | 704.520.900 |
| 4/2/2026 | 2,34 | 2,17 | -9,21% | 2,17 | 2,36 | 2,23 | 2,17 | 2,18 | 2.847 | 1.180.196.500 |
| 3/2/2026 | 2,35 | 2,39 | +1,70% | 2,35 | 2,44 | 2,39 | 2,36 | 2,39 | 4.172 | 688.134.400 |
| 2/2/2026 | 2,26 | 2,35 | +3,52% | 2,23 | 2,35 | 2,30 | 2,31 | 2,35 | 1.988 | 787.419.500 |
| 30/1/2026 | 2,26 | 2,27 | -1,30% | 2,25 | 2,33 | 2,27 | 2,27 | 2,28 | 1.390 | 443.026.500 |
| 29/1/2026 | 2,35 | 2,30 | -2,95% | 2,27 | 2,37 | 2,31 | 2,29 | 2,30 | 3.849 | 666.375.900 |
| 28/1/2026 | 2,36 | 2,37 | +1,72% | 2,31 | 2,38 | 2,34 | 2,33 | 2,37 | 3.291 | 720.163.000 |
| 27/1/2026 | 2,36 | 2,33 | -1,27% | 2,33 | 2,40 | 2,36 | 2,33 | 2,35 | 1.300 | 596.817.400 |
| 26/1/2026 | 2,38 | 2,36 | -0,84% | 2,27 | 2,40 | 2,32 | 2,36 | 2,37 | 2.900 | 630.776.500 |
| 23/1/2026 | 2,37 | 2,38 | +1,71% | 2,30 | 2,43 | 2,36 | 2,37 | 2,39 | 1.943 | 609.568.400 |
| 22/1/2026 | 2,30 | 2,34 | +1,74% | 2,14 | 2,40 | 2,28 | 2,33 | 2,35 | 2.847 | 1.456.115.800 |
| 21/1/2026 | 2,19 | 2,30 | +5,50% | 2,19 | 2,32 | 2,27 | 2,28 | 2,30 | 2.207 | 787.109.300 |
| 20/1/2026 | 2,29 | 2,18 | -5,63% | 2,14 | 2,29 | 2,19 | 2,17 | 2,18 | 2.624 | 1.456.904.100 |
| 19/1/2026 | 2,34 | 2,31 | -0,43% | 2,27 | 2,34 | 2,29 | 2,31 | 2,32 | 3.033 | 331.480.400 |
| 16/1/2026 | 2,28 | 2,32 | +0,87% | 2,26 | 2,33 | 2,28 | 2,31 | 2,32 | 1.561 | 342.350.800 |
| 15/1/2026 | 2,27 | 2,30 | +0,88% | 2,27 | 2,36 | 2,30 | 2,29 | 2,30 | 1.756 | 470.483.800 |
| 14/1/2026 | 2,18 | 2,28 | +4,59% | 2,18 | 2,34 | 2,29 | 2,27 | 2,28 | 2.805 | 886.170.900 |
| 13/1/2026 | 2,25 | 2,18 | -2,68% | 2,14 | 2,25 | 2,18 | 2,18 | 2,21 | 3.373 | 961.833.400 |
| 12/1/2026 | 2,21 | 2,24 | +1,36% | 2,20 | 2,26 | 2,22 | 2,23 | 2,24 | 1.509 | 272.032.100 |
| 9/1/2026 | 2,25 | 2,21 | -2,21% | 2,21 | 2,31 | 2,26 | 2,21 | 2,23 | 1.276 | 418.841.200 |
| 8/1/2026 | 2,33 | 2,26 | -1,74% | 2,26 | 2,34 | 2,29 | 2,26 | 2,29 | 1.697 | 390.436.200 |
| 7/1/2026 | 2,42 | 2,30 | -4,17% | 2,28 | 2,42 | 2,31 | 2,30 | 2,34 | 1.805 | 548.801.000 |
| 6/1/2026 | 2,27 | 2,40 | +5,73% | 2,27 | 2,43 | 2,38 | 2,39 | 2,40 | 2.288 | 745.885.600 |
| 5/1/2026 | 2,33 | 2,27 | -1,73% | 2,24 | 2,35 | 2,29 | 2,26 | 2,28 | 1.737 | 551.415.900 |
| 2/1/2026 | 2,28 | 2,31 | +1,32% | 2,27 | 2,34 | 2,30 | 2,30 | 2,32 | 2.212 | 719.782.900 |
| 30/12/2025 | 2,22 | 2,28 | +4,11% | 2,18 | 2,28 | 2,24 | 2,25 | 2,28 | 1.018 | 243.149.700 |
| 29/12/2025 | 2,25 | 2,19 | -1,79% | 2,17 | 2,25 | 2,20 | 2,19 | 2,20 | 1.186 | 355.818.500 |
| 26/12/2025 | 2,17 | 2,23 | +2,76% | 2,12 | 2,23 | 2,17 | 2,16 | 2,23 | 985 | 405.388.600 |
| 23/12/2025 | 2,11 | 2,17 | +2,84% | 2,11 | 2,22 | 2,17 | 2,17 | 2,18 | 1.766 | 376.994.800 |
| 22/12/2025 | 2,16 | 2,11 | -3,21% | 2,11 | 2,18 | 2,14 | 2,10 | 2,11 | 1.340 | 236.231.100 |
| 19/12/2025 | 2,14 | 2,18 | +1,40% | 2,12 | 2,20 | 2,17 | 2,18 | 2,20 | 1.975 | 340.628.000 |
| 18/12/2025 | 2,19 | 2,15 | -1,83% | 2,15 | 2,20 | 2,16 | 2,14 | 2,17 | 1.263 | 314.014.000 |
| 17/12/2025 | 2,24 | 2,19 | -2,23% | 2,15 | 2,24 | 2,17 | 2,17 | 2,19 | 1.849 | 569.969.900 |
| 16/12/2025 | 2,30 | 2,24 | -2,18% | 2,20 | 2,30 | 2,22 | 2,21 | 2,24 | 2.293 | 712.329.100 |
| 15/12/2025 | 2,28 | 2,29 | 0,00% | 2,26 | 2,31 | 2,28 | 2,28 | 2,29 | 1.312 | 364.462.500 |
| 12/12/2025 | 2,27 | 2,29 | +0,88% | 2,25 | 2,35 | 2,29 | 2,27 | 2,29 | 1.285 | 334.595.600 |
| 11/12/2025 | 2,25 | 2,27 | -0,44% | 2,25 | 2,31 | 2,27 | 2,27 | 2,28 | 1.116 | 331.123.200 |
| 10/12/2025 | 2,23 | 2,28 | +2,70% | 2,21 | 2,29 | 2,25 | 2,27 | 2,28 | 3.575 | 589.064.500 |
| 9/12/2025 | 2,32 | 2,22 | -5,53% | 2,15 | 2,32 | 2,21 | 2,22 | 2,23 | 4.277 | 1.626.774.000 |
| 8/12/2025 | 2,26 | 2,35 | +7,31% | 2,24 | 2,37 | 2,31 | 2,35 | 2,37 | 3.955 | 1.222.739.200 |
| 5/12/2025 | 2,46 | 2,19 | -10,98% | 2,19 | 2,46 | 2,31 | 2,19 | 2,20 | 4.172 | 1.267.649.100 |
| 4/12/2025 | 2,38 | 2,46 | +3,36% | 2,38 | 2,59 | 2,50 | 2,45 | 2,47 | 2.875 | 1.140.283.400 |
| 3/12/2025 | 2,40 | 2,38 | 0,00% | 2,38 | 2,48 | 2,41 | 2,38 | 2,40 | 2.731 | 785.170.500 |
| 2/12/2025 | 2,37 | 2,38 | +0,42% | 2,32 | 2,45 | 2,40 | 2,38 | 2,40 | 7.006 | 1.470.399.900 |
| 1/12/2025 | 2,19 | 2,37 | +5,80% | 2,19 | 2,39 | 2,32 | 2,36 | 2,37 | 4.666 | 997.078.700 |
| 28/11/2025 | 2,13 | 2,24 | +3,70% | 2,13 | 2,29 | 2,23 | 2,24 | 2,26 | 2.161 | 878.461.800 |
| 27/11/2025 | 2,11 | 2,16 | +1,89% | 2,09 | 2,16 | 2,12 | 2,15 | 2,16 | 1.062 | 555.068.600 |
| 26/11/2025 | 2,11 | 2,12 | +0,47% | 2,10 | 2,16 | 2,13 | 2,12 | 2,15 | 1.081 | 649.599.800 |
| 25/11/2025 | 2,16 | 2,11 | -0,47% | 2,11 | 2,17 | 2,12 | 2,11 | 2,13 | 2.122 | 440.359.700 |
| 24/11/2025 | 2,12 | 2,12 | 0,00% | 2,10 | 2,19 | 2,15 | 2,11 | 2,13 | 2.142 | 651.201.200 |
| 21/11/2025 | 2,11 | 2,12 | +0,47% | 2,05 | 2,14 | 2,09 | 2,12 | 2,13 | 3.652 | 965.199.400 |
| 19/11/2025 | 2,19 | 2,11 | -4,52% | 2,09 | 2,20 | 2,14 | 2,11 | 2,12 | 3.065 | 709.423.200 |
| 18/11/2025 | 2,22 | 2,21 | -1,78% | 2,14 | 2,25 | 2,18 | 2,20 | 2,21 | 3.371 | 930.321.000 |
| 17/11/2025 | 2,34 | 2,25 | -1,75% | 2,24 | 2,41 | 2,29 | 2,25 | 2,27 | 4.014 | 702.734.200 |
| 14/11/2025 | 2,34 | 2,29 | -1,72% | 2,17 | 2,40 | 2,28 | 2,29 | 2,30 | 6.465 | 1.099.259.700 |
| 13/11/2025 | 2,45 | 2,33 | -5,67% | 2,32 | 2,49 | 2,37 | 2,33 | 2,34 | 2.447 | 566.513.400 |
| 12/11/2025 | 2,64 | 2,47 | -5,73% | 2,46 | 2,64 | 2,49 | 2,47 | 2,49 | 7.234 | 1.018.154.400 |
| 11/11/2025 | 2,48 | 2,62 | +5,22% | 2,48 | 2,63 | 2,59 | 2,61 | 2,62 | 2.418 | 657.897.600 |
| 10/11/2025 | 2,52 | 2,49 | +0,81% | 2,45 | 2,60 | 2,53 | 2,49 | 2,50 | 6.804 | 1.312.563.200 |
| 7/11/2025 | 2,51 | 2,47 | -2,37% | 2,40 | 2,55 | 2,44 | 2,46 | 2,47 | 1.627 | 895.863.500 |
| 6/11/2025 | 2,57 | 2,53 | -0,39% | 2,48 | 2,57 | 2,51 | 2,50 | 2,53 | 2.432 | 478.147.300 |
| 5/11/2025 | 2,64 | 2,54 | -4,15% | 2,52 | 2,65 | 2,57 | 2,54 | 2,55 | 3.587 | 767.183.800 |
| 4/11/2025 | 2,61 | 2,65 | +0,76% | 2,57 | 2,68 | 2,61 | 2,61 | 2,65 | 2.127 | 897.408.200 |
| 3/11/2025 | 2,71 | 2,63 | -2,95% | 2,58 | 2,72 | 2,63 | 2,62 | 2,64 | 4.556 | 813.294.900 |
| 31/10/2025 | 2,65 | 2,71 | +0,37% | 2,64 | 2,73 | 2,68 | 2,70 | 2,71 | 3.391 | 471.057.600 |
| 30/10/2025 | 2,60 | 2,70 | +0,75% | 2,59 | 2,73 | 2,68 | 2,68 | 2,70 | 1.946 | 455.834.400 |
| 29/10/2025 | 2,70 | 2,68 | -1,47% | 2,63 | 2,71 | 2,67 | 2,67 | 2,68 | 2.298 | 465.910.800 |
| 28/10/2025 | 2,76 | 2,72 | +1,12% | 2,62 | 2,82 | 2,70 | 2,69 | 2,72 | 2.331 | 699.670.500 |
| 27/10/2025 | 2,69 | 2,69 | +1,51% | 2,52 | 2,69 | 2,61 | 2,65 | 2,69 | 2.435 | 606.354.900 |
| 24/10/2025 | 2,57 | 2,65 | +1,92% | 2,57 | 2,77 | 2,67 | 2,65 | 2,66 | 3.633 | 1.057.920.100 |
| 23/10/2025 | 2,45 | 2,60 | +6,12% | 2,41 | 2,60 | 2,52 | 2,58 | 2,60 | 1.954 | 628.595.500 |
| 22/10/2025 | 2,50 | 2,45 | -3,16% | 2,41 | 2,54 | 2,46 | 2,43 | 2,45 | 2.070 | 422.707.100 |
| 21/10/2025 | 2,47 | 2,53 | +1,61% | 2,47 | 2,57 | 2,52 | 2,52 | 2,54 | 1.329 | 327.219.800 |
| 20/10/2025 | 2,49 | 2,49 | 0,00% | 2,45 | 2,52 | 2,49 | 2,48 | 2,50 | 1.328 | 385.629.000 |
| 17/10/2025 | 2,38 | 2,49 | +4,62% | 2,35 | 2,49 | 2,43 | 2,44 | 2,49 | 1.951 | 430.437.000 |
| 16/10/2025 | 2,35 | 2,38 | +0,85% | 2,35 | 2,46 | 2,39 | 2,37 | 2,38 | 3.199 | 435.075.800 |
| 15/10/2025 | 2,25 | 2,36 | +3,51% | 2,25 | 2,43 | 2,37 | 2,36 | 2,38 | 2.280 | 506.778.000 |
| 14/10/2025 | 2,27 | 2,28 | -0,44% | 2,25 | 2,34 | 2,29 | 2,28 | 2,29 | 1.738 | 296.275.700 |
| 13/10/2025 | 2,25 | 2,29 | +1,78% | 2,21 | 2,30 | 2,27 | 2,26 | 2,29 | 2.249 | 340.301.900 |
| 10/10/2025 | 2,24 | 2,25 | -0,88% | 2,15 | 2,28 | 2,20 | 2,21 | 2,25 | 3.004 | 468.070.600 |
| 9/10/2025 | 2,31 | 2,27 | +2,71% | 2,20 | 2,34 | 2,26 | 2,25 | 2,28 | 2.922 | 665.200.100 |
| 8/10/2025 | 2,15 | 2,21 | +0,91% | 2,14 | 2,21 | 2,17 | 2,19 | 2,21 | 1.754 | 316.398.800 |
| 7/10/2025 | 2,29 | 2,19 | -5,60% | 2,16 | 2,31 | 2,20 | 2,17 | 2,20 | 3.493 | 560.760.900 |
| 6/10/2025 | 2,32 | 2,32 | -0,43% | 2,28 | 2,41 | 2,32 | 2,31 | 2,32 | 3.908 | 445.666.200 |
| 3/10/2025 | 2,42 | 2,33 | -2,92% | 2,23 | 2,42 | 2,30 | 2,32 | 2,33 | 3.557 | 1.055.678.500 |
| 2/10/2025 | 2,46 | 2,40 | -3,23% | 2,39 | 2,51 | 2,42 | 2,40 | 2,42 | 2.391 | 519.057.000 |
| 1/10/2025 | 2,53 | 2,48 | -1,98% | 2,43 | 2,53 | 2,48 | 2,47 | 2,49 | 5.115 | 552.576.300 |
| 30/9/2025 | 2,49 | 2,53 | +0,80% | 2,46 | 2,55 | 2,51 | 2,51 | 2,54 | 2.413 | 387.011.600 |
| 29/9/2025 | 2,51 | 2,51 | -0,40% | 2,40 | 2,55 | 2,45 | 2,49 | 2,51 | 3.105 | 687.598.800 |
| 26/9/2025 | 2,48 | 2,52 | +0,80% | 2,46 | 2,54 | 2,50 | 2,51 | 2,53 | 2.129 | 385.825.300 |
| 25/9/2025 | 2,55 | 2,50 | -1,96% | 2,41 | 2,55 | 2,46 | 2,46 | 2,50 | 4.570 | 563.128.600 |
| 24/9/2025 | 2,47 | 2,55 | +4,94% | 2,41 | 2,56 | 2,47 | 2,54 | 2,55 | 4.088 | 662.601.100 |
| 23/9/2025 | 2,36 | 2,43 | +4,29% | 2,33 | 2,58 | 2,48 | 2,41 | 2,43 | 5.864 | 2.069.669.200 |
| 22/9/2025 | 2,31 | 2,33 | +0,87% | 2,15 | 2,39 | 2,27 | 2,33 | 2,34 | 3.256 | 1.221.849.600 |
| 19/9/2025 | 2,08 | 2,31 | +9,48% | 2,08 | 2,34 | 2,25 | 2,30 | 2,31 | 4.643 | 1.293.290.200 |
| 18/9/2025 | 2,12 | 2,11 | -1,40% | 2,09 | 2,17 | 2,12 | 2,10 | 2,11 | 2.656 | 409.202.600 |
| 17/9/2025 | 2,12 | 2,14 | +1,42% | 2,05 | 2,15 | 2,10 | 2,13 | 2,14 | 2.384 | 419.405.700 |
| 16/9/2025 | 2,00 | 2,11 | +6,03% | 1,98 | 2,12 | 2,06 | 2,09 | 2,11 | 2.409 | 535.752.300 |
| 15/9/2025 | 1,94 | 1,99 | +2,58% | 1,93 | 2,00 | 1,96 | 1,97 | 1,99 | 2.014 | 311.125.000 |
| 12/9/2025 | 1,98 | 1,94 | -3,48% | 1,93 | 2,02 | 1,97 | 1,93 | 1,94 | 907 | 300.743.500 |
| 11/9/2025 | 1,95 | 2,01 | +3,08% | 1,92 | 2,02 | 1,99 | 2,00 | 2,01 | 1.934 | 572.476.700 |
| 10/9/2025 | 1,89 | 1,95 | +3,17% | 1,89 | 1,95 | 1,92 | 1,92 | 1,95 | 1.051 | 192.681.600 |
| 9/9/2025 | 1,91 | 1,89 | -1,56% | 1,87 | 1,92 | 1,89 | 1,89 | 1,90 | 709 | 188.723.400 |
| 8/9/2025 | 2,00 | 1,92 | -2,04% | 1,89 | 2,00 | 1,92 | 1,90 | 1,92 | 1.279 | 269.321.700 |
| 5/9/2025 | 1,95 | 1,96 | -1,01% | 1,93 | 2,00 | 1,95 | 1,94 | 1,96 | 1.097 | 184.193.400 |
| 4/9/2025 | 1,87 | 1,98 | +5,88% | 1,87 | 1,98 | 1,93 | 1,97 | 1,98 | 1.322 | 345.911.700 |
| 3/9/2025 | 1,88 | 1,87 | -0,53% | 1,87 | 1,92 | 1,88 | 1,87 | 1,89 | 1.060 | 220.166.700 |
| 2/9/2025 | 1,89 | 1,88 | -3,09% | 1,86 | 1,91 | 1,88 | 1,88 | 1,89 | 1.532 | 298.261.500 |
| 1/9/2025 | 1,87 | 1,94 | +3,74% | 1,86 | 1,94 | 1,90 | 1,92 | 1,94 | 1.643 | 262.765.600 |
| 29/8/2025 | 1,88 | 1,87 | -1,06% | 1,86 | 1,93 | 1,89 | 1,86 | 1,87 | 1.340 | 229.770.000 |
| 28/8/2025 | 1,84 | 1,89 | +2,16% | 1,84 | 1,90 | 1,88 | 1,88 | 1,89 | 1.194 | 166.664.400 |
| 27/8/2025 | 1,81 | 1,85 | +2,21% | 1,80 | 1,85 | 1,82 | 1,83 | 1,85 | 964 | 124.647.200 |
| 26/8/2025 | 1,81 | 1,81 | -1,63% | 1,81 | 1,86 | 1,82 | 1,81 | 1,82 | 469 | 82.728.600 |
| 25/8/2025 | 1,81 | 1,84 | +1,10% | 1,81 | 1,87 | 1,84 | 1,84 | 1,85 | 902 | 145.567.800 |
| 22/8/2025 | 1,72 | 1,82 | +5,81% | 1,72 | 1,83 | 1,79 | 1,81 | 1,82 | 1.408 | 267.749.100 |
| 21/8/2025 | 1,78 | 1,72 | -3,37% | 1,70 | 1,79 | 1,72 | 1,71 | 1,72 | 1.301 | 159.241.800 |
| 20/8/2025 | 1,83 | 1,78 | -2,73% | 1,76 | 1,84 | 1,78 | 1,76 | 1,78 | 1.419 | 214.825.800 |
| 19/8/2025 | 1,83 | 1,83 | -2,14% | 1,81 | 1,86 | 1,83 | 1,83 | 1,84 | 1.867 | 164.003.400 |
| 18/8/2025 | 1,79 | 1,87 | +2,19% | 1,79 | 1,96 | 1,90 | 1,87 | 1,88 | 2.951 | 638.414.000 |
| 15/8/2025 | 1,74 | 1,83 | +4,57% | 1,74 | 1,84 | 1,79 | 1,82 | 1,83 | 1.994 | 458.698.900 |
| 14/8/2025 | 1,71 | 1,75 | +1,16% | 1,70 | 1,75 | 1,72 | 1,74 | 1,75 | 741 | 113.555.800 |
| 13/8/2025 | 1,75 | 1,73 | -1,70% | 1,72 | 1,76 | 1,73 | 1,73 | 1,74 | 1.184 | 280.770.100 |
| 12/8/2025 | 1,73 | 1,76 | +2,33% | 1,73 | 1,77 | 1,74 | 1,75 | 1,76 | 1.321 | 179.232.800 |
| 11/8/2025 | 1,74 | 1,72 | -1,71% | 1,71 | 1,77 | 1,73 | 1,72 | 1,73 | 1.015 | 166.297.100 |
| 8/8/2025 | 1,78 | 1,75 | -3,85% | 1,73 | 1,81 | 1,75 | 1,74 | 1,75 | 1.909 | 493.753.700 |
| 7/8/2025 | 1,69 | 1,82 | +10,30% | 1,69 | 1,92 | 1,83 | 1,82 | 1,83 | 5.854 | 1.357.572.000 |
| 6/8/2025 | 1,63 | 1,65 | +2,48% | 1,63 | 1,67 | 1,64 | 1,64 | 1,65 | 1.386 | 153.363.200 |
| 5/8/2025 | 1,65 | 1,61 | -1,83% | 1,61 | 1,66 | 1,62 | 1,61 | 1,63 | 2.386 | 212.972.400 |
| 4/8/2025 | 1,64 | 1,64 | 0,00% | 1,62 | 1,66 | 1,63 | 1,63 | 1,64 | 1.545 | 157.085.800 |
| 1/8/2025 | 1,64 | 1,64 | +0,61% | 1,63 | 1,74 | 1,67 | 1,64 | 1,65 | 2.423 | 497.325.100 |
| 31/7/2025 | 1,65 | 1,63 | -0,61% | 1,60 | 1,68 | 1,63 | 1,63 | 1,64 | 2.128 | 430.110.900 |
| 30/7/2025 | 1,61 | 1,64 | +1,23% | 1,58 | 1,65 | 1,60 | 1,63 | 1,64 | 2.315 | 306.005.300 |
| 29/7/2025 | 1,62 | 1,62 | +1,25% | 1,59 | 1,64 | 1,62 | 1,62 | 1,64 | 2.107 | 156.671.400 |
| 28/7/2025 | 1,68 | 1,60 | -3,61% | 1,59 | 1,68 | 1,61 | 1,59 | 1,60 | 1.864 | 270.064.400 |
| 25/7/2025 | 1,70 | 1,66 | -2,35% | 1,66 | 1,70 | 1,66 | 1,66 | 1,68 | 1.812 | 179.071.500 |
| 24/7/2025 | 1,67 | 1,70 | +1,80% | 1,65 | 1,70 | 1,66 | 1,68 | 1,70 | 1.053 | 129.697.600 |
| 23/7/2025 | 1,67 | 1,67 | +1,21% | 1,65 | 1,69 | 1,67 | 1,67 | 1,69 | 2.208 | 221.700.500 |
| 22/7/2025 | 1,65 | 1,65 | -0,60% | 1,65 | 1,70 | 1,66 | 1,65 | 1,66 | 1.814 | 186.195.200 |
| 21/7/2025 | 1,67 | 1,66 | -0,60% | 1,65 | 1,68 | 1,65 | 1,66 | 1,67 | 2.032 | 235.366.500 |