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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/7/2025 | 1,76 | 1,68 | -6,15% | 1,68 | 1,78 | 1,71 | 1,68 | 1,70 | 443 | 1.302.625 |
| 17/7/2025 | 1,74 | 1,79 | +0,56% | 1,74 | 1,79 | 1,76 | 1,77 | 1,79 | 148 | 394.980 |
| 16/7/2025 | 1,77 | 1,78 | -1,11% | 1,73 | 1,81 | 1,75 | 1,76 | 1,78 | 275 | 828.765 |
| 15/7/2025 | 1,80 | 1,80 | +0,56% | 1,76 | 1,81 | 1,79 | 1,79 | 1,80 | 220 | 563.328 |
| 14/7/2025 | 1,75 | 1,79 | +1,70% | 1,74 | 1,80 | 1,76 | 1,79 | 1,80 | 247 | 663.755 |
| 11/7/2025 | 1,80 | 1,76 | -2,22% | 1,75 | 1,82 | 1,77 | 1,76 | 1,79 | 290 | 803.040 |
| 10/7/2025 | 1,80 | 1,80 | -1,10% | 1,78 | 1,83 | 1,80 | 1,80 | 1,83 | 212 | 653.594 |
| 9/7/2025 | 1,85 | 1,82 | -3,19% | 1,81 | 1,89 | 1,83 | 1,82 | 1,84 | 169 | 411.622 |
| 8/7/2025 | 1,85 | 1,88 | +3,87% | 1,83 | 1,90 | 1,87 | 1,87 | 1,88 | 272 | 811.292 |
| 7/7/2025 | 1,87 | 1,81 | -2,16% | 1,79 | 1,87 | 1,82 | 1,81 | 1,84 | 260 | 728.841 |
| 4/7/2025 | 1,84 | 1,85 | +2,78% | 1,80 | 1,86 | 1,83 | 1,85 | 1,86 | 239 | 736.806 |
| 3/7/2025 | 1,80 | 1,80 | -0,55% | 1,80 | 1,85 | 1,82 | 1,80 | 1,83 | 175 | 494.220 |
| 2/7/2025 | 1,85 | 1,81 | -2,16% | 1,79 | 1,88 | 1,81 | 1,81 | 1,82 | 312 | 944.943 |
| 1/7/2025 | 1,85 | 1,85 | -0,54% | 1,85 | 1,90 | 1,87 | 1,85 | 1,88 | 287 | 783.767 |
| 30/6/2025 | 1,84 | 1,86 | +2,76% | 1,82 | 1,91 | 1,86 | 1,86 | 1,89 | 296 | 929.267 |
| 27/6/2025 | 1,88 | 1,81 | -3,21% | 1,81 | 1,91 | 1,86 | 1,81 | 1,84 | 323 | 1.022.246 |
| 26/6/2025 | 1,79 | 1,87 | +3,31% | 1,79 | 1,91 | 1,86 | 1,87 | 1,90 | 253 | 640.455 |
| 25/6/2025 | 1,81 | 1,81 | -1,09% | 1,78 | 1,85 | 1,80 | 1,81 | 1,82 | 238 | 647.021 |
| 24/6/2025 | 1,81 | 1,83 | +2,81% | 1,80 | 1,87 | 1,84 | 1,83 | 1,87 | 245 | 629.548 |
| 23/6/2025 | 1,79 | 1,78 | 0,00% | 1,74 | 1,80 | 1,77 | 1,78 | 1,79 | 671 | 1.067.946 |
| 20/6/2025 | 1,86 | 1,78 | -3,78% | 1,75 | 1,86 | 1,78 | 1,78 | 1,79 | 495 | 1.507.590 |
| 18/6/2025 | 1,87 | 1,85 | -1,07% | 1,83 | 1,91 | 1,86 | 1,84 | 1,85 | 320 | 961.672 |
| 17/6/2025 | 1,95 | 1,87 | -2,60% | 1,87 | 1,95 | 1,90 | 1,87 | 1,90 | 1.575 | 1.245.780 |
| 16/6/2025 | 2,00 | 1,92 | -2,54% | 1,92 | 2,00 | 1,95 | 1,92 | 1,97 | 382 | 1.095.614 |
| 13/6/2025 | 2,02 | 1,97 | -1,99% | 1,90 | 2,03 | 1,95 | 1,94 | 1,97 | 484 | 1.634.850 |
| 12/6/2025 | 2,08 | 2,01 | -2,43% | 2,01 | 2,08 | 2,02 | 2,01 | 2,02 | 275 | 906.009 |
| 11/6/2025 | 2,07 | 2,06 | -1,44% | 2,05 | 2,11 | 2,07 | 2,06 | 2,08 | 170 | 492.589 |
| 10/6/2025 | 2,06 | 2,09 | +1,46% | 2,06 | 2,14 | 2,10 | 2,09 | 2,11 | 258 | 765.368 |
| 9/6/2025 | 2,10 | 2,06 | -2,37% | 2,03 | 2,13 | 2,06 | 2,06 | 2,08 | 427 | 1.590.393 |
| 6/6/2025 | 2,16 | 2,11 | -0,94% | 2,10 | 2,18 | 2,13 | 2,11 | 2,13 | 206 | 694.593 |
| 5/6/2025 | 2,20 | 2,13 | -2,29% | 2,13 | 2,22 | 2,16 | 2,13 | 2,16 | 155 | 547.511 |
| 4/6/2025 | 2,19 | 2,18 | -0,91% | 2,18 | 2,24 | 2,20 | 2,18 | 2,20 | 216 | 649.938 |
| 3/6/2025 | 2,14 | 2,20 | +3,29% | 2,10 | 2,20 | 2,14 | 2,16 | 2,20 | 265 | 901.609 |
| 2/6/2025 | 2,13 | 2,13 | -0,93% | 2,08 | 2,19 | 2,12 | 2,11 | 2,13 | 363 | 1.046.133 |
| 30/5/2025 | 2,19 | 2,15 | -1,83% | 2,06 | 2,19 | 2,11 | 2,14 | 2,15 | 539 | 1.780.177 |
| 29/5/2025 | 2,20 | 2,19 | -1,79% | 2,15 | 2,23 | 2,18 | 2,15 | 2,19 | 341 | 869.279 |
| 28/5/2025 | 2,28 | 2,23 | -0,89% | 2,20 | 2,28 | 2,22 | 2,20 | 2,23 | 330 | 1.138.442 |
| 27/5/2025 | 2,21 | 2,25 | +1,81% | 2,21 | 2,31 | 2,27 | 2,25 | 2,26 | 298 | 1.162.253 |
| 26/5/2025 | 2,15 | 2,21 | +1,84% | 2,15 | 2,26 | 2,21 | 2,21 | 2,23 | 286 | 915.774 |
| 23/5/2025 | 2,13 | 2,17 | +0,93% | 2,07 | 2,20 | 2,13 | 2,17 | 2,19 | 234 | 979.432 |
| 22/5/2025 | 2,17 | 2,15 | -1,38% | 2,13 | 2,22 | 2,17 | 2,15 | 2,16 | 237 | 752.177 |
| 21/5/2025 | 2,24 | 2,18 | -3,54% | 2,18 | 2,29 | 2,22 | 2,18 | 2,21 | 255 | 964.187 |
| 20/5/2025 | 2,25 | 2,26 | -0,44% | 2,24 | 2,31 | 2,26 | 2,26 | 2,29 | 204 | 815.304 |
| 19/5/2025 | 2,23 | 2,27 | -0,44% | 2,22 | 2,33 | 2,28 | 2,27 | 2,30 | 268 | 955.380 |
| 16/5/2025 | 2,22 | 2,28 | +4,59% | 2,19 | 2,28 | 2,24 | 2,24 | 2,28 | 464 | 1.421.660 |
| 15/5/2025 | 2,14 | 2,18 | +4,31% | 2,09 | 2,26 | 2,19 | 2,18 | 2,19 | 332 | 1.179.055 |
| 14/5/2025 | 2,12 | 2,09 | -3,24% | 2,09 | 2,18 | 2,13 | 2,09 | 2,11 | 181 | 653.036 |
| 13/5/2025 | 2,00 | 2,16 | +8,00% | 2,00 | 2,19 | 2,13 | 2,14 | 2,16 | 1.098 | 1.509.355 |
| 12/5/2025 | 2,03 | 2,00 | 0,00% | 1,98 | 2,08 | 2,01 | 2,00 | 2,03 | 247 | 883.073 |
| 9/5/2025 | 2,12 | 2,00 | -5,21% | 1,97 | 2,12 | 2,01 | 2,00 | 2,04 | 302 | 1.043.355 |
| 8/5/2025 | 1,97 | 2,11 | +6,03% | 1,97 | 2,20 | 2,11 | 2,10 | 2,11 | 390 | 1.419.041 |
| 7/5/2025 | 1,93 | 1,99 | +3,65% | 1,92 | 1,99 | 1,95 | 1,97 | 1,99 | 198 | 672.732 |
| 6/5/2025 | 1,97 | 1,92 | -3,03% | 1,92 | 1,99 | 1,94 | 1,92 | 1,97 | 288 | 818.771 |
| 5/5/2025 | 2,10 | 1,98 | -4,81% | 1,94 | 2,10 | 1,99 | 1,95 | 1,98 | 459 | 1.530.393 |
| 2/5/2025 | 2,08 | 2,08 | -2,80% | 2,03 | 2,12 | 2,06 | 2,04 | 2,08 | 296 | 747.452 |
| 29/4/2025 | 2,20 | 2,14 | -1,83% | 2,14 | 2,25 | 2,20 | 2,14 | 2,19 | 198 | 701.083 |
| 28/4/2025 | 2,25 | 2,18 | -4,39% | 2,18 | 2,27 | 2,22 | 2,18 | 2,24 | 188 | 667.391 |
| 25/4/2025 | 2,21 | 2,28 | +3,17% | 2,21 | 2,29 | 2,24 | 2,25 | 2,28 | 270 | 699.926 |
| 24/4/2025 | 2,15 | 2,21 | -3,07% | 2,13 | 2,28 | 2,22 | 2,21 | 2,23 | 312 | 1.304.854 |
| 23/4/2025 | 2,11 | 2,28 | +8,06% | 2,11 | 2,28 | 2,20 | 2,22 | 2,28 | 352 | 1.322.359 |
| 22/4/2025 | 2,12 | 2,11 | -0,47% | 2,07 | 2,14 | 2,10 | 2,09 | 2,11 | 384 | 1.040.091 |
| 17/4/2025 | 1,96 | 2,12 | +6,53% | 1,95 | 2,15 | 2,08 | 2,12 | 2,14 | 397 | 1.266.442 |
| 16/4/2025 | 2,01 | 1,99 | -0,50% | 1,96 | 2,07 | 2,00 | 1,96 | 1,99 | 304 | 1.117.034 |
| 15/4/2025 | 1,94 | 2,00 | +3,09% | 1,93 | 2,00 | 1,96 | 1,99 | 2,00 | 232 | 709.553 |
| 14/4/2025 | 1,97 | 1,94 | -1,52% | 1,92 | 2,05 | 1,98 | 1,92 | 1,95 | 323 | 839.940 |
| 11/4/2025 | 1,93 | 1,97 | +3,14% | 1,90 | 2,00 | 1,97 | 1,97 | 1,99 | 259 | 825.380 |
| 10/4/2025 | 1,95 | 1,91 | +0,53% | 1,88 | 1,95 | 1,91 | 1,88 | 1,92 | 692 | 630.552 |
| 9/4/2025 | 1,75 | 1,90 | +6,15% | 1,75 | 1,94 | 1,84 | 1,90 | 1,94 | 304 | 1.252.473 |
| 8/4/2025 | 1,79 | 1,79 | -0,56% | 1,76 | 1,85 | 1,79 | 1,76 | 1,79 | 206 | 703.965 |
| 7/4/2025 | 1,81 | 1,80 | -2,17% | 1,70 | 1,83 | 1,76 | 1,77 | 1,80 | 329 | 990.065 |
| 4/4/2025 | 1,88 | 1,84 | -3,16% | 1,79 | 1,89 | 1,82 | 1,80 | 1,84 | 358 | 978.704 |
| 3/4/2025 | 1,85 | 1,90 | +0,53% | 1,85 | 1,93 | 1,89 | 1,88 | 1,90 | 236 | 791.520 |
| 2/4/2025 | 1,82 | 1,89 | +1,07% | 1,82 | 1,90 | 1,86 | 1,86 | 1,89 | 163 | 456.961 |
| 1/4/2025 | 1,82 | 1,87 | +2,19% | 1,82 | 1,88 | 1,85 | 1,84 | 1,87 | 286 | 681.642 |
| 31/3/2025 | 1,88 | 1,83 | -1,61% | 1,82 | 1,91 | 1,85 | 1,82 | 1,83 | 304 | 694.934 |
| 28/3/2025 | 1,90 | 1,86 | -4,12% | 1,84 | 1,92 | 1,87 | 1,86 | 1,90 | 228 | 583.312 |
| 27/3/2025 | 1,89 | 1,94 | +0,52% | 1,89 | 1,99 | 1,94 | 1,90 | 1,94 | 271 | 776.775 |
| 26/3/2025 | 1,90 | 1,93 | +6,04% | 1,86 | 1,95 | 1,91 | 1,89 | 1,93 | 351 | 949.330 |
| 25/3/2025 | 1,75 | 1,82 | +4,00% | 1,75 | 1,88 | 1,82 | 1,82 | 1,85 | 287 | 897.410 |
| 24/3/2025 | 1,76 | 1,75 | -2,23% | 1,75 | 1,81 | 1,77 | 1,75 | 1,78 | 304 | 750.377 |
| 21/3/2025 | 1,83 | 1,79 | 0,00% | 1,78 | 1,84 | 1,80 | 1,79 | 1,82 | 236 | 505.607 |
| 20/3/2025 | 1,80 | 1,79 | -0,56% | 1,79 | 1,85 | 1,81 | 1,79 | 1,82 | 260 | 708.872 |
| 19/3/2025 | 1,81 | 1,80 | +0,56% | 1,78 | 1,85 | 1,81 | 1,80 | 1,85 | 283 | 748.068 |
| 18/3/2025 | 1,80 | 1,79 | +0,56% | 1,77 | 1,85 | 1,80 | 1,79 | 1,82 | 350 | 951.680 |
| 17/3/2025 | 1,73 | 1,78 | 0,00% | 1,72 | 1,84 | 1,78 | 1,78 | 1,82 | 368 | 990.114 |
| 14/3/2025 | 1,74 | 1,78 | -0,56% | 1,73 | 1,84 | 1,77 | 1,76 | 1,78 | 334 | 869.609 |
| 13/3/2025 | 1,79 | 1,79 | +2,29% | 1,75 | 1,81 | 1,77 | 1,76 | 1,79 | 373 | 740.476 |
| 12/3/2025 | 1,77 | 1,75 | -2,23% | 1,73 | 1,82 | 1,77 | 1,75 | 1,78 | 260 | 713.603 |
| 11/3/2025 | 1,79 | 1,79 | -3,24% | 1,75 | 1,83 | 1,78 | 1,76 | 1,79 | 250 | 606.233 |
| 10/3/2025 | 1,85 | 1,85 | +1,09% | 1,78 | 1,88 | 1,82 | 1,79 | 1,85 | 432 | 990.196 |
| 7/3/2025 | 1,76 | 1,83 | +2,23% | 1,75 | 1,90 | 1,82 | 1,83 | 1,88 | 315 | 920.680 |
| 6/3/2025 | 1,68 | 1,79 | +2,87% | 1,67 | 1,82 | 1,73 | 1,74 | 1,79 | 376 | 1.084.506 |
| 5/3/2025 | 1,78 | 1,74 | -1,14% | 1,68 | 1,83 | 1,73 | 1,68 | 1,74 | 265 | 772.589 |
| 28/2/2025 | 1,80 | 1,76 | -4,86% | 1,76 | 1,88 | 1,80 | 1,76 | 1,79 | 309 | 1.035.433 |
| 27/2/2025 | 1,88 | 1,85 | 0,00% | 1,80 | 1,90 | 1,83 | 1,81 | 1,85 | 264 | 728.605 |
| 26/2/2025 | 1,88 | 1,85 | -2,12% | 1,85 | 1,95 | 1,89 | 1,85 | 1,87 | 218 | 679.902 |
| 25/2/2025 | 1,91 | 1,89 | -1,05% | 1,89 | 1,97 | 1,92 | 1,89 | 1,92 | 240 | 871.914 |
| 24/2/2025 | 1,98 | 1,91 | -3,54% | 1,91 | 2,02 | 1,96 | 1,91 | 1,95 | 367 | 801.875 |
| 21/2/2025 | 2,02 | 1,98 | -1,49% | 1,98 | 2,06 | 2,01 | 1,98 | 2,03 | 247 | 660.487 |
| 20/2/2025 | 2,02 | 2,01 | +1,01% | 2,01 | 2,13 | 2,07 | 2,01 | 2,07 | 513 | 1.347.251 |
| 19/2/2025 | 2,05 | 1,99 | -1,00% | 1,97 | 2,05 | 2,00 | 1,99 | 2,04 | 232 | 794.634 |
| 18/2/2025 | 2,08 | 2,01 | -3,37% | 2,00 | 2,10 | 2,04 | 2,01 | 2,06 | 297 | 1.106.473 |
| 17/2/2025 | 1,92 | 2,08 | +6,12% | 1,92 | 2,17 | 2,09 | 2,08 | 2,14 | 794 | 2.450.463 |
| 14/2/2025 | 1,74 | 1,96 | +12,64% | 1,72 | 2,01 | 1,89 | 1,96 | 1,98 | 702 | 2.441.582 |
| 13/2/2025 | 1,67 | 1,74 | +3,57% | 1,63 | 1,74 | 1,66 | 1,70 | 1,74 | 329 | 1.138.100 |
| 12/2/2025 | 1,77 | 1,68 | -5,08% | 1,68 | 1,81 | 1,72 | 1,68 | 1,71 | 363 | 1.058.070 |
| 11/2/2025 | 1,78 | 1,77 | -2,75% | 1,77 | 1,84 | 1,80 | 1,76 | 1,77 | 255 | 655.449 |
| 10/2/2025 | 1,75 | 1,82 | +1,68% | 1,75 | 1,88 | 1,82 | 1,79 | 1,82 | 399 | 1.083.790 |
| 7/2/2025 | 1,78 | 1,79 | -1,65% | 1,76 | 1,81 | 1,78 | 1,76 | 1,80 | 223 | 696.134 |
| 6/2/2025 | 1,78 | 1,82 | +2,25% | 1,78 | 1,82 | 1,79 | 1,79 | 1,82 | 179 | 506.194 |
| 5/2/2025 | 1,88 | 1,78 | -4,30% | 1,77 | 1,88 | 1,79 | 1,78 | 1,81 | 290 | 908.522 |
| 4/2/2025 | 1,87 | 1,86 | +0,54% | 1,82 | 1,88 | 1,85 | 1,84 | 1,86 | 215 | 675.992 |
| 3/2/2025 | 1,92 | 1,85 | -2,63% | 1,80 | 1,94 | 1,85 | 1,85 | 1,88 | 452 | 1.321.164 |
| 31/1/2025 | 1,96 | 1,90 | -0,52% | 1,90 | 1,99 | 1,95 | 1,90 | 1,95 | 322 | 1.034.450 |
| 30/1/2025 | 1,82 | 1,91 | +4,37% | 1,82 | 1,95 | 1,91 | 1,91 | 1,95 | 369 | 1.203.488 |
| 29/1/2025 | 1,81 | 1,83 | +3,98% | 1,77 | 1,87 | 1,82 | 1,83 | 1,85 | 465 | 851.240 |
| 28/1/2025 | 1,70 | 1,76 | +2,92% | 1,69 | 1,82 | 1,77 | 1,76 | 1,81 | 398 | 1.219.553 |
| 27/1/2025 | 1,70 | 1,71 | -1,72% | 1,66 | 1,78 | 1,73 | 1,71 | 1,76 | 345 | 1.344.467 |
| 24/1/2025 | 1,67 | 1,74 | +3,57% | 1,67 | 1,79 | 1,74 | 1,70 | 1,74 | 302 | 830.448 |
| 23/1/2025 | 1,66 | 1,68 | +0,60% | 1,66 | 1,73 | 1,70 | 1,68 | 1,73 | 1.162 | 911.539 |
| 22/1/2025 | 1,64 | 1,67 | +3,73% | 1,61 | 1,69 | 1,65 | 1,67 | 1,69 | 388 | 997.084 |
| 21/1/2025 | 1,59 | 1,61 | +1,26% | 1,59 | 1,64 | 1,61 | 1,61 | 1,64 | 243 | 881.614 |
| 20/1/2025 | 1,58 | 1,59 | +0,63% | 1,56 | 1,67 | 1,62 | 1,59 | 1,65 | 396 | 793.857 |
| 17/1/2025 | 1,57 | 1,58 | +1,94% | 1,55 | 1,65 | 1,60 | 1,58 | 1,62 | 381 | 935.129 |
| 16/1/2025 | 1,60 | 1,55 | +1,31% | 1,55 | 1,60 | 1,57 | 1,55 | 1,58 | 243 | 636.550 |
| 15/1/2025 | 1,48 | 1,53 | +2,00% | 1,48 | 1,59 | 1,53 | 1,53 | 1,56 | 571 | 1.169.940 |
| 14/1/2025 | 1,49 | 1,50 | +1,35% | 1,48 | 1,55 | 1,50 | 1,49 | 1,50 | 327 | 887.892 |
| 13/1/2025 | 1,52 | 1,48 | -1,99% | 1,48 | 1,53 | 1,49 | 1,48 | 1,49 | 284 | 711.341 |
| 10/1/2025 | 1,52 | 1,51 | -1,95% | 1,47 | 1,53 | 1,48 | 1,49 | 1,51 | 394 | 917.295 |
| 9/1/2025 | 1,56 | 1,54 | -1,91% | 1,50 | 1,58 | 1,53 | 1,51 | 1,54 | 401 | 867.402 |
| 8/1/2025 | 1,55 | 1,57 | 0,00% | 1,52 | 1,57 | 1,54 | 1,53 | 1,57 | 353 | 699.271 |
| 7/1/2025 | 1,49 | 1,57 | +5,37% | 1,49 | 1,61 | 1,56 | 1,53 | 1,57 | 605 | 1.038.610 |
| 6/1/2025 | 1,50 | 1,49 | -0,67% | 1,48 | 1,55 | 1,50 | 1,49 | 1,52 | 521 | 1.172.928 |
| 3/1/2025 | 1,50 | 1,50 | +2,04% | 1,48 | 1,55 | 1,51 | 1,50 | 1,53 | 404 | 1.088.062 |
| 2/1/2025 | 1,54 | 1,47 | -4,55% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 548 | 1.157.277 |
| 30/12/2024 | 1,54 | 1,54 | -1,28% | 1,50 | 1,58 | 1,53 | 1,53 | 1,54 | 498 | 988.581 |
| 27/12/2024 | 1,56 | 1,56 | -0,64% | 1,50 | 1,63 | 1,54 | 1,53 | 1,56 | 745 | 1.375.219 |
| 26/12/2024 | 1,57 | 1,57 | -0,63% | 1,54 | 1,63 | 1,57 | 1,57 | 1,61 | 536 | 1.283.086 |
| 23/12/2024 | 1,66 | 1,58 | -5,95% | 1,58 | 1,69 | 1,64 | 1,58 | 1,62 | 687 | 1.697.040 |
| 20/12/2024 | 1,70 | 1,68 | +4,35% | 1,63 | 1,81 | 1,70 | 1,68 | 1,69 | 662 | 1.851.745 |
| 19/12/2024 | 1,53 | 1,61 | +7,33% | 1,53 | 1,67 | 1,60 | 1,61 | 1,65 | 713 | 1.842.056 |
| 18/12/2024 | 1,81 | 1,50 | -16,20% | 1,50 | 1,86 | 1,64 | 1,50 | 1,55 | 1.054 | 2.889.593 |
| 17/12/2024 | 2,14 | 1,79 | -15,96% | 1,72 | 2,16 | 1,92 | 1,79 | 1,83 | 1.156 | 3.652.400 |
| 16/12/2024 | 2,10 | 2,13 | +0,95% | 2,09 | 2,20 | 2,14 | 2,13 | 2,19 | 393 | 940.051 |
| 13/12/2024 | 2,20 | 2,11 | -2,76% | 2,11 | 2,23 | 2,18 | 2,11 | 2,16 | 387 | 1.057.750 |
| 12/12/2024 | 2,30 | 2,17 | -4,82% | 2,14 | 2,30 | 2,21 | 2,17 | 2,21 | 525 | 1.583.536 |
| 11/12/2024 | 2,30 | 2,28 | +0,44% | 2,23 | 2,37 | 2,30 | 2,28 | 2,30 | 448 | 1.763.077 |
| 10/12/2024 | 2,23 | 2,27 | +3,18% | 2,21 | 2,32 | 2,27 | 2,27 | 2,30 | 313 | 1.306.273 |
| 9/12/2024 | 2,27 | 2,20 | -2,65% | 2,20 | 2,37 | 2,25 | 2,20 | 2,24 | 480 | 2.311.913 |
| 6/12/2024 | 2,32 | 2,26 | -3,00% | 2,25 | 2,36 | 2,30 | 2,26 | 2,33 | 341 | 1.278.574 |
| 5/12/2024 | 2,39 | 2,33 | -1,27% | 2,31 | 2,43 | 2,36 | 2,32 | 2,33 | 1.648 | 1.549.051 |
| 4/12/2024 | 2,26 | 2,36 | +3,06% | 2,26 | 2,45 | 2,37 | 2,36 | 2,38 | 493 | 2.132.932 |
| 3/12/2024 | 2,32 | 2,29 | -1,29% | 2,23 | 2,38 | 2,29 | 2,26 | 2,29 | 611 | 1.924.811 |
| 2/12/2024 | 2,15 | 2,32 | +8,92% | 2,06 | 2,39 | 2,24 | 2,32 | 2,34 | 954 | 3.228.760 |
| 29/11/2024 | 2,16 | 2,13 | -1,39% | 2,07 | 2,18 | 2,11 | 2,11 | 2,13 | 901 | 2.589.197 |
| 28/11/2024 | 2,31 | 2,16 | -5,26% | 2,16 | 2,32 | 2,22 | 2,16 | 2,20 | 659 | 2.023.715 |
| 27/11/2024 | 2,43 | 2,28 | -7,32% | 2,25 | 2,47 | 2,32 | 2,28 | 2,29 | 746 | 2.637.363 |
| 26/11/2024 | 2,40 | 2,46 | +3,80% | 2,37 | 2,49 | 2,43 | 2,41 | 2,46 | 589 | 2.280.049 |
| 25/11/2024 | 2,30 | 2,37 | +4,41% | 2,30 | 2,41 | 2,35 | 2,36 | 2,37 | 551 | 1.858.419 |
| 22/11/2024 | 2,24 | 2,27 | +3,18% | 2,22 | 2,33 | 2,27 | 2,27 | 2,31 | 393 | 1.424.968 |
| 21/11/2024 | 2,43 | 2,20 | -10,57% | 2,20 | 2,43 | 2,30 | 2,20 | 2,24 | 915 | 2.598.179 |
| 19/11/2024 | 2,39 | 2,46 | +4,24% | 2,31 | 2,52 | 2,43 | 2,45 | 2,46 | 736 | 2.136.289 |
| 18/11/2024 | 2,26 | 2,36 | +4,42% | 2,22 | 2,36 | 2,30 | 2,31 | 2,36 | 485 | 1.409.904 |
| 14/11/2024 | 2,24 | 2,26 | +0,89% | 2,24 | 2,35 | 2,29 | 2,26 | 2,31 | 535 | 1.341.571 |
| 13/11/2024 | 2,23 | 2,24 | +0,45% | 2,20 | 2,32 | 2,26 | 2,24 | 2,30 | 424 | 1.546.149 |
| 12/11/2024 | 2,22 | 2,23 | 0,00% | 2,12 | 2,32 | 2,23 | 2,23 | 2,27 | 517 | 1.974.829 |
| 11/11/2024 | 2,25 | 2,23 | -3,04% | 2,17 | 2,34 | 2,24 | 2,22 | 2,23 | 557 | 1.812.044 |
| 8/11/2024 | 2,23 | 2,30 | +2,68% | 2,20 | 2,34 | 2,27 | 2,25 | 2,30 | 2.228 | 2.517.340 |
| 7/11/2024 | 2,65 | 2,24 | -16,73% | 2,22 | 2,74 | 2,53 | 2,24 | 2,32 | 1.293 | 5.034.190 |
| 6/11/2024 | 2,60 | 2,69 | +3,86% | 2,53 | 2,72 | 2,64 | 2,65 | 2,69 | 713 | 2.797.029 |
| 5/11/2024 | 2,55 | 2,59 | +1,97% | 2,49 | 2,65 | 2,58 | 2,58 | 2,61 | 868 | 3.409.292 |
| 4/11/2024 | 2,26 | 2,54 | +12,89% | 2,26 | 2,54 | 2,45 | 2,50 | 2,54 | 879 | 3.694.203 |
| 1/11/2024 | 2,27 | 2,25 | +0,45% | 2,21 | 2,30 | 2,26 | 2,25 | 2,27 | 1.150 | 1.633.435 |
| 31/10/2024 | 2,27 | 2,24 | +0,45% | 2,21 | 2,32 | 2,27 | 2,24 | 2,27 | 435 | 1.675.040 |
| 30/10/2024 | 2,10 | 2,23 | +6,70% | 2,08 | 2,28 | 2,21 | 2,23 | 2,25 | 739 | 2.699.164 |
| 29/10/2024 | 2,23 | 2,09 | -5,00% | 2,09 | 2,26 | 2,14 | 2,09 | 2,13 | 533 | 1.672.952 |
| 28/10/2024 | 2,12 | 2,20 | +3,77% | 2,12 | 2,24 | 2,19 | 2,20 | 2,21 | 531 | 1.865.428 |
| 25/10/2024 | 2,20 | 2,12 | -1,40% | 2,12 | 2,20 | 2,14 | 2,12 | 2,13 | 291 | 1.044.673 |
| 24/10/2024 | 2,17 | 2,15 | +0,47% | 2,12 | 2,19 | 2,16 | 2,15 | 2,18 | 433 | 929.292 |
| 23/10/2024 | 2,15 | 2,14 | +0,94% | 2,09 | 2,17 | 2,13 | 2,14 | 2,17 | 357 | 1.359.985 |
| 22/10/2024 | 2,20 | 2,12 | -2,30% | 2,12 | 2,22 | 2,15 | 2,12 | 2,16 | 424 | 1.546.954 |
| 21/10/2024 | 2,15 | 2,17 | +1,88% | 2,12 | 2,20 | 2,17 | 2,16 | 2,17 | 378 | 1.289.624 |
| 18/10/2024 | 2,17 | 2,13 | -2,29% | 2,13 | 2,25 | 2,17 | 2,13 | 2,15 | 360 | 1.178.359 |
| 17/10/2024 | 2,23 | 2,18 | -2,24% | 2,16 | 2,29 | 2,20 | 2,18 | 2,23 | 476 | 1.284.310 |
| 16/10/2024 | 2,27 | 2,23 | +0,90% | 2,23 | 2,31 | 2,26 | 2,23 | 2,27 | 385 | 1.404.210 |
| 15/10/2024 | 2,20 | 2,21 | -1,78% | 2,19 | 2,35 | 2,27 | 2,21 | 2,25 | 667 | 2.452.571 |
| 14/10/2024 | 2,21 | 2,25 | +3,21% | 2,18 | 2,28 | 2,22 | 2,22 | 2,25 | 750 | 2.220.181 |
| 11/10/2024 | 2,06 | 2,18 | +6,34% | 2,05 | 2,24 | 2,15 | 2,18 | 2,20 | 706 | 3.182.364 |
| 10/10/2024 | 2,07 | 2,05 | -0,49% | 2,05 | 2,11 | 2,08 | 2,05 | 2,11 | 296 | 752.116 |
| 9/10/2024 | 2,06 | 2,06 | +1,48% | 2,01 | 2,13 | 2,08 | 2,06 | 2,09 | 513 | 1.578.537 |
| 8/10/2024 | 2,02 | 2,03 | -0,98% | 2,00 | 2,08 | 2,04 | 2,03 | 2,06 | 345 | 1.312.151 |
| 7/10/2024 | 2,08 | 2,05 | +0,49% | 1,98 | 2,12 | 2,03 | 2,02 | 2,05 | 514 | 1.455.110 |
| 4/10/2024 | 2,05 | 2,04 | +0,99% | 1,98 | 2,10 | 2,04 | 2,04 | 2,05 | 2.002 | 3.328.862 |
| 3/10/2024 | 2,43 | 2,02 | -15,83% | 2,00 | 2,43 | 2,12 | 2,02 | 2,07 | 1.283 | 6.288.655 |
| 2/10/2024 | 2,21 | 2,40 | +10,60% | 2,17 | 2,46 | 2,33 | 2,39 | 2,40 | 840 | 3.414.449 |
| 1/10/2024 | 2,27 | 2,17 | -3,13% | 2,15 | 2,31 | 2,22 | 2,17 | 2,18 | 502 | 2.094.897 |
| 30/9/2024 | 2,26 | 2,24 | +15,46% | 2,20 | 2,43 | 2,27 | 2,21 | 2,24 | 896 | 3.755.426 |
| 26/9/2024 | 1,87 | 1,94 | +3,74% | 1,87 | 2,02 | 1,96 | 1,94 | 1,98 | 439 | 1.385.299 |
| 25/9/2024 | 1,92 | 1,87 | -2,60% | 1,85 | 1,94 | 1,89 | 1,87 | 1,88 | 361 | 1.121.708 |
| 24/9/2024 | 1,80 | 1,92 | +6,08% | 1,80 | 1,95 | 1,88 | 1,92 | 1,94 | 552 | 2.093.475 |
| 23/9/2024 | 1,87 | 1,81 | -2,69% | 1,77 | 1,87 | 1,81 | 1,78 | 1,81 | 716 | 2.193.267 |
| 20/9/2024 | 2,04 | 1,86 | -7,00% | 1,86 | 2,04 | 1,91 | 1,86 | 1,87 | 2.294 | 3.205.993 |
| 19/9/2024 | 2,18 | 2,00 | -7,83% | 1,99 | 2,18 | 2,06 | 2,00 | 2,04 | 658 | 2.760.981 |
| 18/9/2024 | 2,17 | 2,17 | +0,93% | 2,09 | 2,24 | 2,15 | 2,12 | 2,17 | 548 | 2.153.522 |
| 17/9/2024 | 2,20 | 2,15 | -0,92% | 2,14 | 2,20 | 2,17 | 2,15 | 2,17 | 463 | 1.666.234 |
| 16/9/2024 | 2,14 | 2,17 | 0,00% | 2,12 | 2,22 | 2,19 | 2,17 | 2,18 | 727 | 2.589.398 |
| 13/9/2024 | 2,11 | 2,17 | +2,84% | 2,10 | 2,22 | 2,17 | 2,16 | 2,17 | 2.011 | 2.046.432 |
| 12/9/2024 | 2,12 | 2,11 | +0,48% | 2,03 | 2,16 | 2,08 | 2,11 | 2,13 | 523 | 1.866.944 |
| 11/9/2024 | 2,09 | 2,10 | +1,94% | 2,03 | 2,12 | 2,07 | 2,09 | 2,10 | 542 | 1.902.325 |
| 10/9/2024 | 2,03 | 2,06 | +0,98% | 2,02 | 2,09 | 2,06 | 2,05 | 2,08 | 455 | 1.552.618 |
| 9/9/2024 | 2,14 | 2,04 | -4,67% | 2,04 | 2,17 | 2,08 | 2,04 | 2,09 | 724 | 2.371.648 |