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.
QUAL3F - QUALICORP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 1,59 | 1,52 | -4,40% | 1,50 | 1,61 | 1,53 | 1,51 | 1,52 | 545 | 1.420.791 |
| 17/7/2026 | 1,63 | 1,59 | -3,05% | 1,58 | 1,65 | 1,60 | 1,59 | 1,61 | 377 | 1.108.675 |
| 16/7/2026 | 1,68 | 1,64 | -3,53% | 1,63 | 1,71 | 1,67 | 1,64 | 1,67 | 260 | 668.160 |
| 15/7/2026 | 1,66 | 1,70 | +3,66% | 1,64 | 1,70 | 1,67 | 1,69 | 1,70 | 205 | 561.742 |
| 14/7/2026 | 1,66 | 1,64 | +1,23% | 1,61 | 1,69 | 1,64 | 1,64 | 1,69 | 305 | 1.075.918 |
| 13/7/2026 | 1,68 | 1,62 | -2,41% | 1,62 | 1,71 | 1,67 | 1,62 | 1,67 | 256 | 690.175 |
| 10/7/2026 | 1,63 | 1,66 | +0,61% | 1,62 | 1,71 | 1,68 | 1,66 | 1,68 | 243 | 631.526 |
| 9/7/2026 | 1,57 | 1,65 | +2,48% | 1,57 | 1,66 | 1,62 | 1,61 | 1,65 | 222 | 495.211 |
| 8/7/2026 | 1,63 | 1,61 | -3,01% | 1,57 | 1,63 | 1,59 | 1,58 | 1,61 | 391 | 916.612 |
| 7/7/2026 | 1,75 | 1,66 | -7,26% | 1,61 | 1,75 | 1,66 | 1,63 | 1,66 | 429 | 1.066.730 |
| 6/7/2026 | 1,79 | 1,79 | +0,56% | 1,73 | 1,79 | 1,76 | 1,72 | 1,79 | 291 | 734.349 |
| 3/7/2026 | 1,81 | 1,78 | 0,00% | 1,78 | 1,84 | 1,80 | 1,78 | 1,82 | 177 | 435.093 |
| 2/7/2026 | 1,85 | 1,78 | -3,78% | 1,78 | 1,88 | 1,84 | 1,78 | 1,83 | 216 | 804.292 |
| 1/7/2026 | 1,84 | 1,85 | 0,00% | 1,80 | 1,89 | 1,86 | 1,85 | 1,88 | 313 | 968.923 |
| 30/6/2026 | 1,78 | 1,85 | +2,78% | 1,73 | 1,86 | 1,81 | 1,82 | 1,85 | 290 | 967.621 |
| 29/6/2026 | 1,82 | 1,80 | -2,17% | 1,77 | 1,82 | 1,78 | 1,77 | 1,80 | 213 | 584.969 |
| 26/6/2026 | 1,83 | 1,84 | 0,00% | 1,76 | 1,85 | 1,79 | 1,80 | 1,84 | 309 | 702.661 |
| 25/6/2026 | 1,86 | 1,84 | +0,55% | 1,81 | 1,88 | 1,84 | 1,81 | 1,84 | 219 | 683.959 |
| 24/6/2026 | 1,86 | 1,83 | -3,17% | 1,83 | 1,95 | 1,90 | 1,83 | 1,89 | 239 | 760.198 |
| 23/6/2026 | 1,87 | 1,89 | +3,85% | 1,85 | 1,92 | 1,88 | 1,89 | 1,92 | 253 | 752.267 |
| 22/6/2026 | 1,77 | 1,82 | +2,82% | 1,77 | 1,91 | 1,86 | 1,82 | 1,89 | 503 | 1.677.512 |
| 19/6/2026 | 1,74 | 1,77 | +1,72% | 1,70 | 1,79 | 1,72 | 1,77 | 1,78 | 232 | 633.321 |
| 18/6/2026 | 1,64 | 1,74 | +9,43% | 1,62 | 1,78 | 1,69 | 1,68 | 1,74 | 469 | 1.696.020 |
| 17/6/2026 | 1,57 | 1,59 | +2,58% | 1,56 | 1,66 | 1,61 | 1,59 | 1,63 | 256 | 1.087.109 |
| 16/6/2026 | 1,58 | 1,55 | -1,90% | 1,55 | 1,60 | 1,56 | 1,55 | 1,57 | 257 | 645.668 |
| 15/6/2026 | 1,65 | 1,58 | 0,00% | 1,58 | 1,70 | 1,63 | 1,58 | 1,64 | 270 | 810.765 |
| 12/6/2026 | 1,62 | 1,58 | 0,00% | 1,58 | 1,63 | 1,60 | 1,58 | 1,61 | 204 | 680.578 |
| 11/6/2026 | 1,53 | 1,58 | +4,64% | 1,52 | 1,63 | 1,55 | 1,58 | 1,60 | 285 | 764.582 |
| 10/6/2026 | 1,55 | 1,51 | -0,66% | 1,49 | 1,56 | 1,51 | 1,51 | 1,52 | 277 | 781.150 |
| 9/6/2026 | 1,52 | 1,52 | +2,01% | 1,50 | 1,55 | 1,52 | 1,52 | 1,54 | 237 | 706.293 |
| 8/6/2026 | 1,53 | 1,49 | -4,49% | 1,49 | 1,58 | 1,53 | 1,49 | 1,51 | 534 | 1.267.807 |
| 5/6/2026 | 1,55 | 1,56 | 0,00% | 1,52 | 1,58 | 1,54 | 1,52 | 1,56 | 339 | 927.514 |
| 3/6/2026 | 1,64 | 1,56 | -3,70% | 1,54 | 1,64 | 1,56 | 1,55 | 1,56 | 491 | 1.434.514 |
| 2/6/2026 | 1,61 | 1,62 | 0,00% | 1,59 | 1,68 | 1,64 | 1,62 | 1,65 | 364 | 1.102.933 |
| 1/6/2026 | 1,72 | 1,62 | -7,95% | 1,50 | 1,74 | 1,58 | 1,61 | 1,62 | 840 | 2.878.920 |
| 29/5/2026 | 1,77 | 1,76 | -1,12% | 1,73 | 1,79 | 1,74 | 1,73 | 1,76 | 253 | 750.655 |
| 28/5/2026 | 1,76 | 1,78 | 0,00% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 196 | 591.820 |
| 27/5/2026 | 1,83 | 1,78 | +1,14% | 1,78 | 1,88 | 1,82 | 1,78 | 1,80 | 227 | 645.556 |
| 26/5/2026 | 1,77 | 1,76 | +2,92% | 1,72 | 1,84 | 1,78 | 1,76 | 1,83 | 305 | 1.112.061 |
| 25/5/2026 | 1,85 | 1,71 | -8,56% | 1,62 | 1,88 | 1,71 | 1,71 | 1,74 | 813 | 2.725.539 |
| 22/5/2026 | 1,80 | 1,87 | +2,19% | 1,80 | 1,88 | 1,85 | 1,85 | 1,88 | 129 | 370.209 |
| 21/5/2026 | 1,84 | 1,83 | 0,00% | 1,80 | 1,87 | 1,83 | 1,83 | 1,86 | 168 | 702.935 |
| 20/5/2026 | 1,74 | 1,83 | +0,55% | 1,74 | 1,88 | 1,81 | 1,83 | 1,86 | 306 | 668.340 |
| 19/5/2026 | 1,80 | 1,82 | +0,55% | 1,75 | 1,82 | 1,77 | 1,76 | 1,82 | 207 | 599.974 |
| 18/5/2026 | 1,76 | 1,81 | +2,26% | 1,75 | 1,84 | 1,80 | 1,80 | 1,82 | 391 | 765.746 |
| 15/5/2026 | 1,82 | 1,77 | -2,21% | 1,77 | 1,83 | 1,79 | 1,77 | 1,84 | 329 | 1.023.994 |
| 14/5/2026 | 1,84 | 1,81 | +0,56% | 1,81 | 1,95 | 1,89 | 1,81 | 1,86 | 273 | 1.049.969 |
| 13/5/2026 | 1,89 | 1,80 | -3,23% | 1,78 | 1,90 | 1,85 | 1,80 | 1,83 | 297 | 917.025 |
| 12/5/2026 | 1,93 | 1,86 | -1,06% | 1,86 | 1,94 | 1,91 | 1,86 | 1,89 | 216 | 848.535 |
| 11/5/2026 | 1,90 | 1,88 | -1,05% | 1,87 | 1,97 | 1,92 | 1,88 | 1,93 | 412 | 1.310.455 |
| 8/5/2026 | 1,86 | 1,90 | +3,26% | 1,85 | 1,93 | 1,89 | 1,90 | 1,92 | 300 | 1.137.908 |
| 7/5/2026 | 1,86 | 1,84 | +1,10% | 1,83 | 1,89 | 1,86 | 1,84 | 1,87 | 225 | 793.472 |
| 6/5/2026 | 1,77 | 1,82 | +4,00% | 1,77 | 1,86 | 1,82 | 1,82 | 1,86 | 290 | 977.748 |
| 5/5/2026 | 1,75 | 1,75 | 0,00% | 1,75 | 1,80 | 1,76 | 1,75 | 1,77 | 247 | 745.882 |
| 4/5/2026 | 1,79 | 1,75 | -1,69% | 1,75 | 1,82 | 1,78 | 1,75 | 1,77 | 359 | 967.502 |
| 30/4/2026 | 1,73 | 1,78 | +4,09% | 1,73 | 1,81 | 1,77 | 1,78 | 1,81 | 273 | 849.182 |
| 29/4/2026 | 1,81 | 1,71 | -5,00% | 1,71 | 1,82 | 1,74 | 1,71 | 1,74 | 537 | 1.677.638 |
| 28/4/2026 | 1,78 | 1,80 | +1,12% | 1,73 | 1,83 | 1,77 | 1,80 | 1,83 | 398 | 1.456.536 |
| 27/4/2026 | 1,83 | 1,78 | -2,73% | 1,77 | 1,85 | 1,80 | 1,78 | 1,80 | 553 | 2.070.448 |
| 24/4/2026 | 1,83 | 1,83 | -2,14% | 1,82 | 1,87 | 1,83 | 1,83 | 1,85 | 414 | 1.474.391 |
| 23/4/2026 | 1,95 | 1,87 | -5,08% | 1,83 | 1,96 | 1,88 | 1,85 | 1,87 | 769 | 2.892.715 |
| 22/4/2026 | 1,99 | 1,97 | -1,01% | 1,94 | 2,02 | 1,96 | 1,96 | 1,97 | 455 | 1.720.893 |
| 20/4/2026 | 1,99 | 1,99 | -1,97% | 1,98 | 2,03 | 2,00 | 1,99 | 2,01 | 294 | 1.119.942 |
| 17/4/2026 | 1,99 | 2,03 | 0,00% | 1,97 | 2,05 | 2,01 | 2,00 | 2,03 | 308 | 1.396.824 |
| 16/4/2026 | 2,14 | 2,03 | -4,69% | 1,98 | 2,16 | 2,05 | 2,00 | 2,03 | 508 | 2.148.619 |
| 15/4/2026 | 2,16 | 2,13 | -1,39% | 2,10 | 2,21 | 2,12 | 2,11 | 2,13 | 336 | 1.426.085 |
| 14/4/2026 | 2,20 | 2,16 | -1,37% | 2,16 | 2,24 | 2,19 | 2,16 | 2,18 | 233 | 958.781 |
| 13/4/2026 | 2,25 | 2,19 | -3,52% | 2,17 | 2,25 | 2,19 | 2,19 | 2,20 | 261 | 1.141.626 |
| 10/4/2026 | 2,31 | 2,27 | -4,62% | 2,25 | 2,40 | 2,32 | 2,26 | 2,27 | 292 | 1.374.929 |
| 9/4/2026 | 2,26 | 2,38 | +7,21% | 2,22 | 2,42 | 2,32 | 2,32 | 2,38 | 579 | 2.201.038 |
| 8/4/2026 | 2,04 | 2,22 | +9,36% | 2,04 | 2,28 | 2,18 | 2,22 | 2,23 | 726 | 3.440.268 |
| 7/4/2026 | 2,00 | 2,03 | -0,98% | 1,98 | 2,04 | 1,99 | 1,98 | 2,03 | 218 | 862.083 |
| 6/4/2026 | 2,01 | 2,05 | +2,50% | 2,00 | 2,11 | 2,04 | 2,03 | 2,05 | 363 | 1.302.440 |
| 2/4/2026 | 2,06 | 2,00 | -2,91% | 1,98 | 2,06 | 1,99 | 2,00 | 2,01 | 319 | 1.466.786 |
| 1/4/2026 | 2,11 | 2,06 | 0,00% | 2,06 | 2,19 | 2,13 | 2,06 | 2,07 | 358 | 1.731.439 |
| 31/3/2026 | 1,89 | 2,06 | +8,99% | 1,89 | 2,11 | 2,02 | 2,06 | 2,10 | 484 | 2.131.121 |
| 30/3/2026 | 1,92 | 1,89 | -3,08% | 1,86 | 1,96 | 1,89 | 1,87 | 1,89 | 336 | 1.269.324 |
| 27/3/2026 | 1,99 | 1,95 | -2,01% | 1,91 | 2,00 | 1,96 | 1,94 | 1,95 | 216 | 842.442 |
| 26/3/2026 | 2,09 | 1,99 | -5,24% | 1,97 | 2,09 | 2,00 | 1,97 | 1,99 | 251 | 1.012.470 |
| 25/3/2026 | 1,93 | 2,10 | +10,53% | 1,93 | 2,14 | 2,05 | 2,08 | 2,10 | 562 | 2.832.671 |
| 24/3/2026 | 1,96 | 1,90 | -4,52% | 1,90 | 1,96 | 1,91 | 1,90 | 1,93 | 279 | 905.655 |
| 23/3/2026 | 1,82 | 1,99 | +9,94% | 1,82 | 1,99 | 1,92 | 1,96 | 1,99 | 407 | 1.542.959 |
| 20/3/2026 | 1,84 | 1,81 | -1,63% | 1,77 | 1,85 | 1,81 | 1,80 | 1,81 | 276 | 863.056 |
| 19/3/2026 | 1,81 | 1,84 | -1,08% | 1,76 | 1,85 | 1,79 | 1,82 | 1,84 | 356 | 1.245.309 |
| 18/3/2026 | 1,84 | 1,86 | +0,54% | 1,80 | 1,88 | 1,84 | 1,84 | 1,87 | 207 | 667.470 |
| 17/3/2026 | 1,81 | 1,85 | +2,78% | 1,79 | 1,85 | 1,82 | 1,83 | 1,85 | 286 | 1.187.923 |
| 16/3/2026 | 1,82 | 1,80 | -1,10% | 1,77 | 1,84 | 1,79 | 1,78 | 1,80 | 376 | 1.176.585 |
| 13/3/2026 | 1,83 | 1,82 | -0,55% | 1,77 | 1,88 | 1,82 | 1,81 | 1,82 | 499 | 1.836.084 |
| 12/3/2026 | 1,95 | 1,83 | -5,18% | 1,83 | 1,95 | 1,86 | 1,83 | 1,85 | 585 | 2.098.094 |
| 11/3/2026 | 1,96 | 1,93 | -0,52% | 1,89 | 1,99 | 1,93 | 1,92 | 1,96 | 463 | 1.780.012 |
| 10/3/2026 | 1,96 | 1,94 | -1,52% | 1,93 | 2,00 | 1,96 | 1,94 | 1,97 | 304 | 1.086.063 |
| 9/3/2026 | 1,95 | 1,97 | -1,01% | 1,92 | 1,99 | 1,94 | 1,94 | 1,98 | 351 | 1.207.245 |
| 6/3/2026 | 1,98 | 1,99 | -3,40% | 1,92 | 2,04 | 1,99 | 1,96 | 2,00 | 339 | 1.322.034 |
| 5/3/2026 | 1,98 | 2,06 | +1,48% | 1,97 | 2,08 | 2,05 | 2,02 | 2,06 | 438 | 1.579.916 |
| 4/3/2026 | 1,90 | 2,03 | +6,84% | 1,90 | 2,05 | 2,00 | 2,01 | 2,03 | 423 | 1.785.159 |
| 3/3/2026 | 2,05 | 1,90 | -8,21% | 1,88 | 2,05 | 1,93 | 1,90 | 1,93 | 864 | 3.433.038 |
| 2/3/2026 | 2,15 | 2,07 | -2,82% | 2,04 | 2,15 | 2,08 | 2,06 | 2,09 | 517 | 2.100.373 |
| 27/2/2026 | 2,44 | 2,13 | -14,80% | 1,83 | 2,44 | 2,04 | 2,11 | 2,13 | 2.340 | 7.738.487 |
| 26/2/2026 | 2,63 | 2,50 | -3,10% | 2,50 | 2,64 | 2,54 | 2,49 | 2,50 | 390 | 1.493.712 |
| 25/2/2026 | 2,51 | 2,58 | +0,78% | 2,51 | 2,64 | 2,57 | 2,58 | 2,59 | 305 | 1.455.560 |
| 24/2/2026 | 2,54 | 2,56 | +1,59% | 2,50 | 2,60 | 2,55 | 2,56 | 2,60 | 332 | 1.413.855 |
| 23/2/2026 | 2,49 | 2,52 | -1,18% | 2,44 | 2,56 | 2,50 | 2,49 | 2,54 | 311 | 1.384.695 |
| 20/2/2026 | 2,53 | 2,55 | 0,00% | 2,42 | 2,57 | 2,48 | 2,53 | 2,55 | 451 | 1.759.310 |
| 19/2/2026 | 2,39 | 2,55 | +4,94% | 2,32 | 2,58 | 2,45 | 2,52 | 2,57 | 541 | 1.674.317 |
| 18/2/2026 | 2,26 | 2,43 | +4,74% | 2,26 | 2,44 | 2,38 | 2,39 | 2,44 | 324 | 1.279.317 |
| 13/2/2026 | 2,28 | 2,32 | 0,00% | 2,21 | 2,32 | 2,26 | 2,28 | 2,32 | 302 | 1.207.787 |
| 11/2/2026 | 2,15 | 2,32 | +5,94% | 2,15 | 2,34 | 2,28 | 2,29 | 2,32 | 447 | 1.850.434 |
| 10/2/2026 | 2,21 | 2,19 | -2,67% | 2,18 | 2,24 | 2,20 | 2,19 | 2,21 | 235 | 882.598 |
| 9/2/2026 | 2,22 | 2,25 | +1,35% | 2,20 | 2,26 | 2,23 | 2,23 | 2,25 | 283 | 1.056.018 |
| 6/2/2026 | 2,20 | 2,22 | +2,78% | 2,14 | 2,25 | 2,17 | 2,20 | 2,22 | 476 | 1.763.514 |
| 5/2/2026 | 2,20 | 2,16 | -1,37% | 2,15 | 2,25 | 2,20 | 2,16 | 2,22 | 343 | 1.380.955 |
| 4/2/2026 | 2,40 | 2,19 | -7,59% | 2,18 | 2,40 | 2,25 | 2,19 | 2,24 | 598 | 2.271.359 |
| 3/2/2026 | 2,35 | 2,37 | +1,28% | 2,35 | 2,45 | 2,39 | 2,37 | 2,38 | 355 | 1.585.564 |
| 2/2/2026 | 2,25 | 2,34 | +1,30% | 2,23 | 2,35 | 2,29 | 2,30 | 2,34 | 551 | 1.849.713 |
| 30/1/2026 | 2,32 | 2,31 | -1,28% | 2,25 | 2,33 | 2,28 | 2,27 | 2,31 | 256 | 985.701 |
| 29/1/2026 | 2,35 | 2,34 | -0,43% | 2,27 | 2,37 | 2,31 | 2,30 | 2,34 | 326 | 1.347.485 |
| 28/1/2026 | 2,33 | 2,35 | +0,86% | 2,30 | 2,38 | 2,34 | 2,30 | 2,35 | 246 | 963.317 |
| 27/1/2026 | 2,36 | 2,33 | -2,10% | 2,33 | 2,40 | 2,36 | 2,33 | 2,36 | 236 | 1.037.699 |
| 26/1/2026 | 2,40 | 2,38 | -0,83% | 2,27 | 2,40 | 2,33 | 2,36 | 2,38 | 353 | 1.500.543 |
| 23/1/2026 | 2,34 | 2,40 | +1,69% | 2,29 | 2,42 | 2,35 | 2,37 | 2,40 | 283 | 1.241.288 |
| 22/1/2026 | 2,30 | 2,36 | +3,51% | 2,16 | 2,40 | 2,31 | 2,34 | 2,36 | 609 | 2.311.419 |
| 21/1/2026 | 2,18 | 2,28 | +3,64% | 2,18 | 2,32 | 2,25 | 2,25 | 2,28 | 340 | 1.637.943 |
| 20/1/2026 | 2,26 | 2,20 | -4,35% | 2,15 | 2,28 | 2,19 | 2,18 | 2,20 | 611 | 2.365.885 |
| 19/1/2026 | 2,31 | 2,30 | +0,88% | 2,27 | 2,33 | 2,29 | 2,28 | 2,30 | 248 | 1.067.929 |
| 16/1/2026 | 2,25 | 2,28 | +0,44% | 2,25 | 2,33 | 2,28 | 2,28 | 2,33 | 334 | 1.040.524 |
| 15/1/2026 | 2,28 | 2,27 | -0,87% | 2,27 | 2,36 | 2,30 | 2,27 | 2,30 | 543 | 1.676.803 |
| 14/1/2026 | 2,19 | 2,29 | +3,62% | 2,19 | 2,34 | 2,28 | 2,28 | 2,29 | 447 | 2.273.415 |
| 13/1/2026 | 2,26 | 2,21 | -0,90% | 2,14 | 2,26 | 2,18 | 2,19 | 2,21 | 367 | 1.295.047 |
| 12/1/2026 | 2,24 | 2,23 | +0,45% | 2,20 | 2,27 | 2,22 | 2,23 | 2,27 | 335 | 1.096.605 |
| 9/1/2026 | 2,21 | 2,22 | -3,06% | 2,21 | 2,32 | 2,26 | 2,21 | 2,22 | 285 | 957.796 |
| 8/1/2026 | 2,31 | 2,29 | -0,87% | 2,27 | 2,35 | 2,30 | 2,27 | 2,29 | 230 | 951.934 |
| 7/1/2026 | 2,43 | 2,31 | -2,53% | 2,28 | 2,44 | 2,33 | 2,31 | 2,37 | 369 | 1.457.052 |
| 6/1/2026 | 2,30 | 2,37 | +4,41% | 2,28 | 2,44 | 2,38 | 2,37 | 2,41 | 381 | 1.270.924 |
| 5/1/2026 | 2,33 | 2,27 | -1,30% | 2,24 | 2,35 | 2,30 | 2,27 | 2,31 | 355 | 1.250.713 |
| 2/1/2026 | 2,30 | 2,30 | +2,68% | 2,25 | 2,35 | 2,30 | 2,30 | 2,33 | 425 | 1.422.070 |
| 30/12/2025 | 2,18 | 2,24 | +0,45% | 2,18 | 2,26 | 2,22 | 2,23 | 2,24 | 238 | 910.976 |
| 29/12/2025 | 2,21 | 2,23 | +1,36% | 2,11 | 2,24 | 2,20 | 2,21 | 2,23 | 284 | 871.459 |
| 26/12/2025 | 2,14 | 2,20 | +0,46% | 2,11 | 2,20 | 2,14 | 2,15 | 2,20 | 289 | 834.119 |
| 23/12/2025 | 2,15 | 2,19 | +2,34% | 2,13 | 2,22 | 2,17 | 2,16 | 2,19 | 272 | 1.022.210 |
| 22/12/2025 | 2,14 | 2,14 | -2,73% | 2,12 | 2,20 | 2,14 | 2,12 | 2,14 | 311 | 900.120 |
| 19/12/2025 | 2,15 | 2,20 | +0,46% | 2,13 | 2,21 | 2,17 | 2,18 | 2,20 | 264 | 953.391 |
| 18/12/2025 | 2,19 | 2,19 | +1,39% | 2,15 | 2,20 | 2,17 | 2,16 | 2,19 | 222 | 844.708 |
| 17/12/2025 | 2,25 | 2,16 | -1,82% | 2,15 | 2,25 | 2,18 | 2,16 | 2,21 | 277 | 1.034.003 |
| 16/12/2025 | 2,32 | 2,20 | -3,93% | 2,20 | 2,32 | 2,22 | 2,20 | 2,24 | 308 | 1.371.977 |
| 15/12/2025 | 2,22 | 2,29 | +1,33% | 2,22 | 2,31 | 2,28 | 2,27 | 2,29 | 222 | 967.328 |
| 12/12/2025 | 2,22 | 2,26 | +1,35% | 2,22 | 2,35 | 2,28 | 2,25 | 2,26 | 278 | 923.142 |
| 11/12/2025 | 2,20 | 2,23 | 0,00% | 2,20 | 2,31 | 2,27 | 2,23 | 2,26 | 220 | 883.109 |
| 10/12/2025 | 2,25 | 2,23 | -0,45% | 2,21 | 2,29 | 2,25 | 2,23 | 2,28 | 294 | 1.253.985 |
| 9/12/2025 | 2,34 | 2,24 | -3,86% | 2,15 | 2,38 | 2,21 | 2,20 | 2,24 | 633 | 2.233.055 |
| 8/12/2025 | 2,23 | 2,33 | +4,02% | 2,23 | 2,39 | 2,31 | 2,33 | 2,38 | 434 | 1.675.303 |
| 5/12/2025 | 2,48 | 2,24 | -7,05% | 2,22 | 2,53 | 2,34 | 2,24 | 2,25 | 444 | 1.760.692 |
| 4/12/2025 | 2,41 | 2,41 | +1,26% | 2,38 | 2,60 | 2,50 | 2,41 | 2,46 | 440 | 1.692.666 |
| 3/12/2025 | 2,38 | 2,38 | -2,86% | 2,37 | 2,48 | 2,42 | 2,38 | 2,42 | 254 | 1.217.998 |
| 2/12/2025 | 2,37 | 2,45 | +3,38% | 2,33 | 2,45 | 2,39 | 2,39 | 2,45 | 402 | 1.442.712 |
| 1/12/2025 | 2,28 | 2,37 | +4,87% | 2,20 | 2,38 | 2,30 | 2,36 | 2,37 | 379 | 1.433.075 |
| 28/11/2025 | 2,13 | 2,26 | +6,60% | 2,13 | 2,29 | 2,22 | 2,23 | 2,26 | 268 | 1.107.008 |
| 27/11/2025 | 2,10 | 2,12 | 0,00% | 2,09 | 2,16 | 2,12 | 2,12 | 2,16 | 253 | 660.667 |
| 26/11/2025 | 2,06 | 2,12 | +0,95% | 2,06 | 2,16 | 2,12 | 2,12 | 2,15 | 206 | 829.270 |
| 25/11/2025 | 2,16 | 2,10 | -0,94% | 2,10 | 2,20 | 2,12 | 2,10 | 2,14 | 208 | 652.467 |
| 24/11/2025 | 2,08 | 2,12 | -1,40% | 2,08 | 2,19 | 2,15 | 2,12 | 2,16 | 342 | 1.181.019 |
| 21/11/2025 | 2,10 | 2,15 | 0,00% | 2,05 | 2,15 | 2,09 | 2,12 | 2,15 | 308 | 1.023.263 |
| 19/11/2025 | 2,17 | 2,15 | -1,38% | 2,10 | 2,21 | 2,14 | 2,11 | 2,15 | 344 | 1.112.251 |
| 18/11/2025 | 2,25 | 2,18 | -2,68% | 2,14 | 2,25 | 2,19 | 2,18 | 2,23 | 293 | 928.302 |
| 17/11/2025 | 2,34 | 2,24 | -3,86% | 2,24 | 2,40 | 2,32 | 2,24 | 2,25 | 296 | 914.863 |
| 14/11/2025 | 2,33 | 2,33 | -0,43% | 2,18 | 2,39 | 2,27 | 2,31 | 2,33 | 325 | 1.167.673 |
| 13/11/2025 | 2,50 | 2,34 | -5,65% | 2,31 | 2,50 | 2,38 | 2,34 | 2,35 | 357 | 1.251.964 |
| 12/11/2025 | 2,64 | 2,48 | -6,06% | 2,46 | 2,65 | 2,52 | 2,48 | 2,50 | 346 | 1.099.434 |
| 11/11/2025 | 2,50 | 2,64 | +3,53% | 2,50 | 2,64 | 2,59 | 2,58 | 2,64 | 220 | 1.080.186 |
| 10/11/2025 | 2,47 | 2,55 | +4,94% | 2,45 | 2,60 | 2,52 | 2,52 | 2,55 | 310 | 1.357.185 |
| 7/11/2025 | 2,50 | 2,43 | -2,41% | 2,40 | 2,54 | 2,45 | 2,43 | 2,46 | 306 | 1.120.785 |
| 6/11/2025 | 2,55 | 2,49 | -2,35% | 2,48 | 2,57 | 2,52 | 2,49 | 2,50 | 285 | 777.931 |
| 5/11/2025 | 2,63 | 2,55 | -3,04% | 2,53 | 2,66 | 2,58 | 2,55 | 2,58 | 282 | 1.192.369 |
| 4/11/2025 | 2,63 | 2,63 | +1,15% | 2,58 | 2,67 | 2,61 | 2,60 | 2,63 | 246 | 1.376.033 |
| 3/11/2025 | 2,68 | 2,60 | -2,99% | 2,59 | 2,72 | 2,64 | 2,60 | 2,65 | 302 | 1.380.350 |
| 31/10/2025 | 2,69 | 2,68 | -1,47% | 2,64 | 2,73 | 2,68 | 2,68 | 2,71 | 268 | 956.643 |
| 30/10/2025 | 2,64 | 2,72 | +0,37% | 2,61 | 2,72 | 2,68 | 2,66 | 2,72 | 222 | 983.178 |
| 29/10/2025 | 2,63 | 2,71 | +1,50% | 2,63 | 2,71 | 2,67 | 2,67 | 2,71 | 280 | 1.084.340 |
| 28/10/2025 | 2,66 | 2,67 | -1,11% | 2,63 | 2,80 | 2,68 | 2,67 | 2,69 | 267 | 1.357.962 |
| 27/10/2025 | 2,65 | 2,70 | +1,50% | 2,53 | 2,70 | 2,61 | 2,65 | 2,70 | 285 | 1.198.039 |
| 24/10/2025 | 2,60 | 2,66 | +2,31% | 2,59 | 2,77 | 2,67 | 2,60 | 2,66 | 422 | 1.908.508 |
| 23/10/2025 | 2,44 | 2,60 | +4,42% | 2,41 | 2,67 | 2,51 | 2,57 | 2,60 | 426 | 1.569.115 |
| 22/10/2025 | 2,55 | 2,49 | -1,19% | 2,42 | 2,55 | 2,48 | 2,42 | 2,49 | 206 | 763.166 |
| 21/10/2025 | 2,48 | 2,52 | +2,02% | 2,45 | 2,56 | 2,51 | 2,49 | 2,54 | 239 | 997.807 |
| 20/10/2025 | 2,46 | 2,47 | +2,07% | 2,45 | 2,52 | 2,48 | 2,47 | 2,50 | 296 | 1.150.298 |
| 17/10/2025 | 2,35 | 2,42 | +2,98% | 2,35 | 2,49 | 2,42 | 2,42 | 2,46 | 296 | 1.368.046 |
| 16/10/2025 | 2,37 | 2,35 | 0,00% | 2,33 | 2,46 | 2,39 | 2,35 | 2,38 | 289 | 1.048.889 |
| 15/10/2025 | 2,21 | 2,35 | +3,07% | 2,21 | 2,43 | 2,36 | 2,35 | 2,39 | 338 | 1.239.061 |
| 14/10/2025 | 2,29 | 2,28 | -1,30% | 2,24 | 2,34 | 2,28 | 2,25 | 2,28 | 168 | 444.685 |
| 13/10/2025 | 2,26 | 2,31 | +2,67% | 2,20 | 2,31 | 2,25 | 2,28 | 2,31 | 248 | 980.557 |
| 10/10/2025 | 2,23 | 2,25 | +0,45% | 2,16 | 2,29 | 2,21 | 2,20 | 2,25 | 321 | 845.401 |
| 9/10/2025 | 2,21 | 2,24 | +1,82% | 2,21 | 2,32 | 2,26 | 2,24 | 2,26 | 283 | 865.402 |
| 8/10/2025 | 2,13 | 2,20 | -0,90% | 2,13 | 2,20 | 2,16 | 2,17 | 2,20 | 240 | 674.889 |
| 7/10/2025 | 2,35 | 2,22 | -4,72% | 2,16 | 2,35 | 2,21 | 2,17 | 2,22 | 308 | 911.673 |
| 6/10/2025 | 2,31 | 2,33 | -1,27% | 2,28 | 2,42 | 2,34 | 2,30 | 2,33 | 277 | 855.269 |
| 3/10/2025 | 2,43 | 2,36 | -3,67% | 2,24 | 2,43 | 2,31 | 2,31 | 2,36 | 343 | 1.266.052 |
| 2/10/2025 | 2,47 | 2,45 | -2,78% | 2,39 | 2,52 | 2,43 | 2,40 | 2,45 | 233 | 759.020 |
| 1/10/2025 | 2,53 | 2,52 | -1,18% | 2,45 | 2,54 | 2,49 | 2,47 | 2,52 | 271 | 1.002.233 |
| 30/9/2025 | 2,47 | 2,55 | +3,24% | 2,46 | 2,55 | 2,50 | 2,52 | 2,55 | 264 | 1.098.005 |
| 29/9/2025 | 2,47 | 2,47 | -2,37% | 2,41 | 2,57 | 2,46 | 2,47 | 2,50 | 415 | 1.195.925 |
| 26/9/2025 | 2,45 | 2,53 | +2,02% | 2,45 | 2,53 | 2,50 | 2,50 | 2,53 | 197 | 910.566 |
| 25/9/2025 | 2,51 | 2,48 | 0,00% | 2,42 | 2,53 | 2,46 | 2,45 | 2,48 | 300 | 1.186.836 |
| 24/9/2025 | 2,46 | 2,48 | +2,06% | 2,41 | 2,54 | 2,47 | 2,48 | 2,54 | 330 | 1.189.054 |
| 23/9/2025 | 2,33 | 2,43 | +2,53% | 2,33 | 2,58 | 2,48 | 2,41 | 2,43 | 715 | 2.793.479 |
| 22/9/2025 | 2,27 | 2,37 | +4,41% | 2,17 | 2,38 | 2,27 | 2,31 | 2,37 | 559 | 1.760.230 |
| 19/9/2025 | 2,09 | 2,27 | +6,57% | 2,09 | 2,34 | 2,24 | 2,27 | 2,32 | 707 | 2.808.549 |
| 18/9/2025 | 2,14 | 2,13 | -0,93% | 2,10 | 2,17 | 2,13 | 2,10 | 2,13 | 199 | 639.125 |
| 17/9/2025 | 2,11 | 2,15 | +1,42% | 2,05 | 2,15 | 2,11 | 2,11 | 2,15 | 375 | 970.636 |
| 16/9/2025 | 1,95 | 2,12 | +8,16% | 1,95 | 2,12 | 2,05 | 2,09 | 2,12 | 652 | 1.822.412 |
| 15/9/2025 | 1,93 | 1,96 | +0,51% | 1,93 | 2,00 | 1,96 | 1,96 | 2,00 | 254 | 560.205 |
| 12/9/2025 | 2,00 | 1,95 | -1,52% | 1,93 | 2,01 | 1,97 | 1,93 | 1,95 | 223 | 648.454 |
| 11/9/2025 | 1,95 | 1,98 | +4,21% | 1,92 | 2,02 | 1,98 | 1,98 | 2,01 | 345 | 1.028.053 |
| 10/9/2025 | 1,87 | 1,90 | +0,53% | 1,87 | 1,96 | 1,91 | 1,90 | 1,94 | 192 | 532.427 |
| 9/9/2025 | 1,90 | 1,89 | -0,53% | 1,87 | 1,93 | 1,89 | 1,89 | 1,90 | 223 | 606.864 |
| 8/9/2025 | 2,00 | 1,90 | -1,04% | 1,90 | 2,00 | 1,93 | 1,90 | 1,92 | 328 | 832.370 |
| 5/9/2025 | 1,97 | 1,92 | -0,52% | 1,92 | 2,00 | 1,96 | 1,92 | 1,96 | 270 | 820.519 |
| 4/9/2025 | 1,87 | 1,93 | +1,05% | 1,87 | 1,97 | 1,93 | 1,93 | 1,97 | 344 | 931.068 |
| 3/9/2025 | 1,88 | 1,91 | +2,69% | 1,87 | 1,92 | 1,89 | 1,87 | 1,91 | 339 | 580.730 |
| 2/9/2025 | 1,94 | 1,86 | -3,63% | 1,86 | 1,94 | 1,88 | 1,86 | 1,88 | 252 | 668.950 |
| 1/9/2025 | 1,88 | 1,93 | +2,66% | 1,86 | 1,94 | 1,89 | 1,89 | 1,93 | 264 | 734.557 |
| 29/8/2025 | 1,85 | 1,88 | +0,53% | 1,85 | 1,93 | 1,88 | 1,86 | 1,88 | 253 | 747.519 |
| 28/8/2025 | 1,81 | 1,87 | +1,63% | 1,81 | 1,90 | 1,87 | 1,87 | 1,88 | 222 | 650.820 |
| 27/8/2025 | 1,83 | 1,84 | +1,66% | 1,80 | 1,85 | 1,81 | 1,83 | 1,84 | 189 | 482.587 |
| 26/8/2025 | 1,79 | 1,81 | -1,63% | 1,79 | 1,86 | 1,82 | 1,81 | 1,84 | 176 | 400.526 |
| 25/8/2025 | 1,80 | 1,84 | +2,22% | 1,79 | 1,87 | 1,84 | 1,84 | 1,86 | 304 | 709.942 |
| 22/8/2025 | 1,70 | 1,80 | +5,88% | 1,70 | 1,83 | 1,78 | 1,80 | 1,82 | 229 | 641.505 |
| 21/8/2025 | 1,78 | 1,70 | -4,49% | 1,70 | 1,79 | 1,73 | 1,70 | 1,72 | 424 | 858.637 |
| 20/8/2025 | 1,80 | 1,78 | -2,20% | 1,76 | 1,84 | 1,78 | 1,76 | 1,78 | 241 | 564.963 |
| 19/8/2025 | 1,86 | 1,82 | -2,67% | 1,81 | 1,86 | 1,83 | 1,82 | 1,85 | 187 | 449.069 |
| 18/8/2025 | 1,79 | 1,87 | +3,89% | 1,78 | 1,96 | 1,89 | 1,86 | 1,87 | 564 | 1.659.352 |
| 15/8/2025 | 1,73 | 1,80 | +4,65% | 1,73 | 1,84 | 1,79 | 1,79 | 1,80 | 247 | 638.269 |
| 14/8/2025 | 1,74 | 1,72 | 0,00% | 1,71 | 1,76 | 1,73 | 1,72 | 1,75 | 185 | 394.088 |
| 13/8/2025 | 1,76 | 1,72 | -0,58% | 1,71 | 1,77 | 1,73 | 1,72 | 1,74 | 192 | 531.879 |
| 12/8/2025 | 1,70 | 1,73 | +1,17% | 1,70 | 1,77 | 1,73 | 1,73 | 1,76 | 218 | 533.585 |
| 11/8/2025 | 1,72 | 1,71 | -1,16% | 1,71 | 1,77 | 1,74 | 1,71 | 1,74 | 219 | 643.479 |
| 8/8/2025 | 1,78 | 1,73 | -5,98% | 1,72 | 1,81 | 1,76 | 1,73 | 1,75 | 309 | 710.498 |
| 7/8/2025 | 1,64 | 1,84 | +11,52% | 1,64 | 1,91 | 1,83 | 1,82 | 1,84 | 730 | 2.331.547 |
| 6/8/2025 | 1,61 | 1,65 | +1,23% | 1,61 | 1,67 | 1,64 | 1,63 | 1,65 | 192 | 357.006 |
| 5/8/2025 | 1,67 | 1,63 | 0,00% | 1,61 | 1,67 | 1,62 | 1,62 | 1,63 | 221 | 566.044 |
| 4/8/2025 | 1,63 | 1,63 | -0,61% | 1,63 | 1,68 | 1,63 | 1,63 | 1,66 | 225 | 519.820 |
| 1/8/2025 | 1,66 | 1,64 | -0,61% | 1,62 | 1,73 | 1,67 | 1,64 | 1,66 | 324 | 892.624 |
| 31/7/2025 | 1,65 | 1,65 | -0,60% | 1,60 | 1,67 | 1,62 | 1,63 | 1,65 | 197 | 634.683 |
| 30/7/2025 | 1,65 | 1,66 | +3,11% | 1,58 | 1,66 | 1,61 | 1,62 | 1,66 | 314 | 891.373 |
| 29/7/2025 | 1,62 | 1,61 | +0,63% | 1,59 | 1,64 | 1,62 | 1,61 | 1,64 | 253 | 696.539 |
| 28/7/2025 | 1,64 | 1,60 | -5,88% | 1,59 | 1,68 | 1,62 | 1,60 | 1,62 | 418 | 964.764 |
| 25/7/2025 | 1,66 | 1,70 | +1,19% | 1,66 | 1,70 | 1,67 | 1,67 | 1,70 | 186 | 505.279 |
| 24/7/2025 | 1,69 | 1,68 | -0,59% | 1,65 | 1,69 | 1,66 | 1,66 | 1,68 | 175 | 398.786 |
| 23/7/2025 | 1,64 | 1,69 | +2,42% | 1,64 | 1,69 | 1,67 | 1,67 | 1,69 | 197 | 536.487 |
| 22/7/2025 | 1,63 | 1,65 | -1,20% | 1,63 | 1,70 | 1,66 | 1,65 | 1,68 | 196 | 487.679 |
| 21/7/2025 | 1,69 | 1,67 | -0,60% | 1,65 | 1,70 | 1,65 | 1,65 | 1,67 | 1.810 | 1.222.085 |