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.
RAIZ4F - RAIZEN - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 1,52 | 1,54 | +1,99% | 1,49 | 1,57 | 1,51 | 1,53 | 1,54 | 2.361 | 8.557.424 |
| 17/7/2025 | 1,52 | 1,51 | -0,66% | 1,50 | 1,53 | 1,51 | 1,51 | 1,52 | 1.814 | 4.489.904 |
| 16/7/2025 | 1,52 | 1,52 | 0,00% | 1,50 | 1,53 | 1,51 | 1,51 | 1,52 | 1.694 | 4.226.631 |
| 15/7/2025 | 1,53 | 1,52 | 0,00% | 1,50 | 1,57 | 1,52 | 1,51 | 1,52 | 2.389 | 6.015.922 |
| 14/7/2025 | 1,56 | 1,52 | -1,30% | 1,51 | 1,57 | 1,52 | 1,52 | 1,53 | 2.443 | 6.649.750 |
| 11/7/2025 | 1,59 | 1,54 | -1,91% | 1,52 | 1,59 | 1,53 | 1,53 | 1,54 | 2.567 | 7.295.531 |
| 10/7/2025 | 1,60 | 1,57 | -2,48% | 1,53 | 1,61 | 1,56 | 1,56 | 1,57 | 3.267 | 8.978.506 |
| 9/7/2025 | 1,67 | 1,61 | -3,59% | 1,60 | 1,67 | 1,63 | 1,61 | 1,62 | 2.441 | 7.113.701 |
| 8/7/2025 | 1,71 | 1,67 | -1,76% | 1,65 | 1,71 | 1,68 | 1,66 | 1,67 | 1.800 | 5.051.484 |
| 7/7/2025 | 1,72 | 1,70 | -0,58% | 1,69 | 1,72 | 1,70 | 1,70 | 1,71 | 2.118 | 4.771.693 |
| 4/7/2025 | 1,72 | 1,71 | -0,58% | 1,69 | 1,73 | 1,70 | 1,70 | 1,71 | 1.357 | 3.523.430 |
| 3/7/2025 | 1,68 | 1,72 | +2,38% | 1,66 | 1,72 | 1,68 | 1,71 | 1,72 | 1.706 | 4.101.063 |
| 2/7/2025 | 1,67 | 1,68 | 0,00% | 1,64 | 1,68 | 1,66 | 1,66 | 1,68 | 1.824 | 5.715.989 |
| 1/7/2025 | 1,66 | 1,68 | +0,60% | 1,65 | 1,70 | 1,66 | 1,67 | 1,68 | 1.752 | 4.839.357 |
| 30/6/2025 | 1,65 | 1,67 | +1,21% | 1,62 | 1,67 | 1,64 | 1,66 | 1,67 | 2.025 | 4.843.869 |
| 27/6/2025 | 1,67 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,64 | 1,65 | 2.050 | 4.974.828 |
| 26/6/2025 | 1,69 | 1,66 | 0,00% | 1,66 | 1,74 | 1,68 | 1,66 | 1,67 | 2.154 | 5.421.560 |
| 25/6/2025 | 1,65 | 1,66 | +0,61% | 1,59 | 1,70 | 1,62 | 1,66 | 1,67 | 2.826 | 7.789.580 |
| 24/6/2025 | 1,67 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,65 | 1,66 | 2.072 | 5.715.798 |
| 23/6/2025 | 1,73 | 1,66 | -5,68% | 1,64 | 1,78 | 1,68 | 1,65 | 1,66 | 3.650 | 9.144.215 |
| 20/6/2025 | 1,78 | 1,76 | -1,68% | 1,70 | 1,79 | 1,73 | 1,75 | 1,76 | 2.758 | 7.539.307 |
| 18/6/2025 | 1,86 | 1,79 | -3,24% | 1,78 | 1,87 | 1,80 | 1,78 | 1,79 | 2.748 | 7.747.448 |
| 17/6/2025 | 1,90 | 1,85 | -3,14% | 1,83 | 1,91 | 1,86 | 1,84 | 1,85 | 1.860 | 5.274.405 |
| 16/6/2025 | 1,84 | 1,91 | +4,37% | 1,83 | 1,93 | 1,87 | 1,90 | 1,91 | 1.713 | 4.637.951 |
| 13/6/2025 | 1,88 | 1,83 | -2,66% | 1,83 | 1,91 | 1,86 | 1,83 | 1,85 | 2.009 | 5.251.769 |
| 12/6/2025 | 1,91 | 1,88 | -1,05% | 1,87 | 1,91 | 1,88 | 1,88 | 1,90 | 1.492 | 3.753.084 |
| 11/6/2025 | 1,93 | 1,90 | -1,55% | 1,88 | 1,93 | 1,90 | 1,90 | 1,91 | 1.359 | 4.095.573 |
| 10/6/2025 | 1,95 | 1,93 | -0,52% | 1,92 | 2,00 | 1,94 | 1,93 | 1,94 | 1.378 | 3.868.238 |
| 9/6/2025 | 1,95 | 1,94 | -1,52% | 1,87 | 1,99 | 1,91 | 1,94 | 1,95 | 2.297 | 5.929.683 |
| 6/6/2025 | 1,98 | 1,97 | 0,00% | 1,94 | 1,99 | 1,97 | 1,97 | 1,99 | 1.361 | 4.318.594 |
| 5/6/2025 | 2,04 | 1,97 | -1,50% | 1,95 | 2,04 | 1,98 | 1,96 | 1,97 | 1.327 | 3.954.482 |
| 4/6/2025 | 2,01 | 2,00 | -0,99% | 1,97 | 2,06 | 2,02 | 1,99 | 2,00 | 1.444 | 4.762.102 |
| 3/6/2025 | 1,91 | 2,02 | +4,66% | 1,91 | 2,03 | 1,98 | 2,00 | 2,02 | 1.700 | 5.194.030 |
| 2/6/2025 | 1,96 | 1,93 | -2,03% | 1,92 | 2,00 | 1,94 | 1,93 | 1,94 | 1.786 | 6.002.550 |
| 30/5/2025 | 1,99 | 1,97 | -1,01% | 1,95 | 2,02 | 1,98 | 1,96 | 1,97 | 1.804 | 5.459.265 |
| 29/5/2025 | 1,98 | 1,99 | +1,02% | 1,93 | 2,00 | 1,96 | 1,97 | 1,99 | 1.610 | 4.510.159 |
| 28/5/2025 | 2,00 | 1,97 | -1,50% | 1,96 | 2,01 | 1,98 | 1,97 | 1,98 | 1.519 | 4.357.564 |
| 27/5/2025 | 1,97 | 2,00 | +0,50% | 1,96 | 2,07 | 1,99 | 1,99 | 2,00 | 1.836 | 6.643.501 |
| 26/5/2025 | 2,15 | 1,99 | -7,87% | 1,97 | 2,23 | 2,05 | 1,99 | 2,00 | 3.271 | 11.034.043 |
| 23/5/2025 | 2,02 | 2,16 | +6,40% | 1,96 | 2,24 | 2,12 | 2,15 | 2,16 | 3.759 | 14.535.752 |
| 22/5/2025 | 1,78 | 2,03 | +14,04% | 1,77 | 2,03 | 1,91 | 2,02 | 2,03 | 3.604 | 12.959.347 |
| 21/5/2025 | 1,70 | 1,78 | +5,95% | 1,68 | 1,81 | 1,76 | 1,77 | 1,78 | 2.849 | 8.850.562 |
| 20/5/2025 | 1,70 | 1,68 | -0,59% | 1,66 | 1,71 | 1,68 | 1,68 | 1,69 | 1.941 | 4.721.131 |
| 19/5/2025 | 1,71 | 1,69 | -1,17% | 1,66 | 1,71 | 1,68 | 1,68 | 1,69 | 2.533 | 7.224.321 |
| 16/5/2025 | 1,70 | 1,71 | -0,58% | 1,67 | 1,72 | 1,68 | 1,71 | 1,72 | 2.322 | 6.227.878 |
| 15/5/2025 | 1,73 | 1,72 | -0,58% | 1,68 | 1,73 | 1,70 | 1,71 | 1,72 | 2.938 | 8.611.365 |
| 14/5/2025 | 1,77 | 1,73 | -3,35% | 1,68 | 1,77 | 1,72 | 1,73 | 1,74 | 3.282 | 9.971.919 |
| 13/5/2025 | 1,79 | 1,79 | +1,13% | 1,77 | 1,87 | 1,81 | 1,79 | 1,80 | 1.598 | 4.506.036 |
| 12/5/2025 | 1,80 | 1,77 | -0,56% | 1,76 | 1,88 | 1,80 | 1,76 | 1,77 | 1.957 | 5.344.914 |
| 9/5/2025 | 1,82 | 1,78 | -3,78% | 1,76 | 1,85 | 1,79 | 1,78 | 1,80 | 1.690 | 4.276.871 |
| 8/5/2025 | 1,75 | 1,85 | +6,32% | 1,74 | 1,85 | 1,80 | 1,84 | 1,85 | 1.400 | 3.695.575 |
| 7/5/2025 | 1,77 | 1,74 | -0,57% | 1,72 | 1,78 | 1,74 | 1,73 | 1,74 | 1.715 | 4.445.022 |
| 6/5/2025 | 1,78 | 1,75 | -2,78% | 1,74 | 1,80 | 1,76 | 1,75 | 1,78 | 1.600 | 4.205.493 |
| 5/5/2025 | 1,87 | 1,80 | -3,23% | 1,74 | 1,89 | 1,80 | 1,78 | 1,80 | 2.490 | 7.187.089 |
| 2/5/2025 | 1,86 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.668 | 5.097.625 |
| 29/4/2025 | 1,79 | 1,83 | +1,67% | 1,78 | 1,84 | 1,81 | 1,83 | 1,84 | 1.148 | 2.953.377 |
| 28/4/2025 | 1,81 | 1,80 | +0,56% | 1,78 | 1,84 | 1,80 | 1,79 | 1,80 | 1.420 | 3.636.510 |
| 25/4/2025 | 1,85 | 1,79 | -3,24% | 1,77 | 1,88 | 1,80 | 1,79 | 1,81 | 1.923 | 4.619.371 |
| 24/4/2025 | 1,78 | 1,85 | +3,35% | 1,77 | 1,87 | 1,81 | 1,84 | 1,85 | 1.350 | 3.808.192 |
| 23/4/2025 | 1,75 | 1,79 | +3,47% | 1,74 | 1,82 | 1,79 | 1,78 | 1,79 | 1.573 | 4.248.839 |
| 22/4/2025 | 1,77 | 1,73 | -2,81% | 1,72 | 1,78 | 1,74 | 1,72 | 1,73 | 2.237 | 5.472.432 |
| 17/4/2025 | 1,73 | 1,78 | +2,30% | 1,73 | 1,78 | 1,75 | 1,77 | 1,78 | 1.213 | 3.113.452 |
| 16/4/2025 | 1,76 | 1,74 | -1,14% | 1,73 | 1,78 | 1,74 | 1,74 | 1,75 | 1.311 | 3.323.883 |
| 15/4/2025 | 1,80 | 1,76 | -0,56% | 1,73 | 1,81 | 1,75 | 1,75 | 1,76 | 1.408 | 3.509.599 |
| 14/4/2025 | 1,77 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 1.777 | 4.680.872 |
| 11/4/2025 | 1,77 | 1,77 | +1,14% | 1,74 | 1,78 | 1,76 | 1,76 | 1,77 | 1.227 | 3.396.050 |
| 10/4/2025 | 1,79 | 1,75 | -2,78% | 1,72 | 1,83 | 1,76 | 1,75 | 1,77 | 1.129 | 3.288.345 |
| 9/4/2025 | 1,68 | 1,80 | +6,51% | 1,66 | 1,80 | 1,72 | 1,77 | 1,80 | 1.720 | 6.175.993 |
| 8/4/2025 | 1,70 | 1,69 | -0,59% | 1,66 | 1,75 | 1,69 | 1,68 | 1,69 | 1.846 | 4.989.514 |
| 7/4/2025 | 1,75 | 1,70 | -2,86% | 1,66 | 1,76 | 1,70 | 1,70 | 1,72 | 2.626 | 6.968.819 |
| 4/4/2025 | 1,85 | 1,75 | -5,41% | 1,72 | 1,86 | 1,76 | 1,75 | 1,76 | 2.508 | 7.719.446 |
| 3/4/2025 | 1,86 | 1,85 | 0,00% | 1,82 | 1,89 | 1,86 | 1,84 | 1,85 | 1.319 | 3.092.274 |
| 2/4/2025 | 1,88 | 1,85 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 1.304 | 3.706.968 |
| 1/4/2025 | 1,85 | 1,85 | 0,00% | 1,84 | 1,88 | 1,85 | 1,85 | 1,88 | 1.418 | 3.536.204 |
| 31/3/2025 | 1,88 | 1,85 | -2,12% | 1,83 | 1,89 | 1,86 | 1,85 | 1,86 | 1.675 | 3.867.813 |
| 28/3/2025 | 1,92 | 1,89 | -0,53% | 1,85 | 1,93 | 1,88 | 1,89 | 1,90 | 1.914 | 4.700.366 |
| 27/3/2025 | 1,90 | 1,90 | 0,00% | 1,86 | 1,93 | 1,90 | 1,90 | 1,91 | 1.354 | 4.041.003 |
| 26/3/2025 | 1,86 | 1,90 | +0,53% | 1,86 | 1,90 | 1,88 | 1,89 | 1,90 | 1.459 | 3.451.910 |
| 25/3/2025 | 1,89 | 1,89 | +2,72% | 1,85 | 1,90 | 1,87 | 1,86 | 1,89 | 1.315 | 3.800.156 |
| 24/3/2025 | 1,87 | 1,84 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 2.525 | 4.492.283 |
| 21/3/2025 | 1,84 | 1,84 | 0,00% | 1,82 | 1,86 | 1,83 | 1,84 | 1,85 | 1.791 | 4.840.494 |
| 20/3/2025 | 1,87 | 1,84 | -0,54% | 1,83 | 1,89 | 1,85 | 1,84 | 1,85 | 1.838 | 4.765.383 |
| 19/3/2025 | 1,83 | 1,85 | +1,09% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.614 | 4.552.905 |
| 18/3/2025 | 1,85 | 1,83 | -0,54% | 1,80 | 1,87 | 1,82 | 1,82 | 1,83 | 1.619 | 4.184.150 |
| 17/3/2025 | 1,80 | 1,84 | +2,79% | 1,77 | 1,85 | 1,82 | 1,83 | 1,84 | 2.186 | 5.635.812 |
| 14/3/2025 | 1,72 | 1,79 | +5,92% | 1,70 | 1,80 | 1,76 | 1,78 | 1,79 | 1.960 | 5.200.447 |
| 13/3/2025 | 1,73 | 1,69 | -2,31% | 1,69 | 1,73 | 1,70 | 1,69 | 1,70 | 1.586 | 3.572.212 |
| 12/3/2025 | 1,75 | 1,73 | -0,57% | 1,70 | 1,76 | 1,72 | 1,71 | 1,73 | 1.554 | 3.479.178 |
| 11/3/2025 | 1,75 | 1,74 | 0,00% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 1.547 | 3.759.301 |
| 10/3/2025 | 1,74 | 1,74 | +0,58% | 1,72 | 1,79 | 1,75 | 1,74 | 1,75 | 1.962 | 4.678.276 |
| 7/3/2025 | 1,70 | 1,73 | 0,00% | 1,67 | 1,76 | 1,70 | 1,73 | 1,75 | 2.082 | 5.634.052 |
| 6/3/2025 | 1,72 | 1,73 | +0,58% | 1,66 | 1,73 | 1,70 | 1,71 | 1,73 | 2.098 | 5.639.612 |
| 5/3/2025 | 1,66 | 1,72 | +2,99% | 1,65 | 1,72 | 1,69 | 1,70 | 1,72 | 1.349 | 3.643.990 |
| 28/2/2025 | 1,75 | 1,67 | -4,02% | 1,63 | 1,76 | 1,68 | 1,67 | 1,68 | 2.726 | 8.110.373 |
| 27/2/2025 | 1,75 | 1,74 | 0,00% | 1,72 | 1,77 | 1,74 | 1,74 | 1,76 | 1.437 | 3.699.973 |
| 26/2/2025 | 1,79 | 1,74 | -2,25% | 1,72 | 1,79 | 1,75 | 1,73 | 1,74 | 1.616 | 4.350.318 |
| 25/2/2025 | 1,70 | 1,78 | +5,95% | 1,66 | 1,78 | 1,71 | 1,75 | 1,78 | 1.966 | 5.594.786 |
| 24/2/2025 | 1,74 | 1,68 | -3,45% | 1,67 | 1,76 | 1,69 | 1,68 | 1,70 | 3.031 | 7.434.770 |
| 21/2/2025 | 1,76 | 1,74 | -0,57% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 2.522 | 6.454.298 |
| 20/2/2025 | 1,80 | 1,75 | -2,78% | 1,73 | 1,80 | 1,75 | 1,74 | 1,75 | 2.684 | 6.891.544 |
| 19/2/2025 | 1,87 | 1,80 | -2,70% | 1,77 | 1,87 | 1,79 | 1,78 | 1,80 | 2.547 | 7.446.616 |
| 18/2/2025 | 1,85 | 1,85 | 0,00% | 1,83 | 1,92 | 1,87 | 1,84 | 1,85 | 2.677 | 7.416.049 |
| 17/2/2025 | 1,73 | 1,85 | +4,52% | 1,64 | 1,85 | 1,76 | 1,84 | 1,85 | 3.313 | 10.789.238 |
| 14/2/2025 | 1,78 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,79 | 2.567 | 7.097.399 |
| 13/2/2025 | 1,79 | 1,77 | -2,21% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 1.603 | 3.933.927 |
| 12/2/2025 | 1,81 | 1,81 | -0,55% | 1,75 | 1,82 | 1,77 | 1,80 | 1,81 | 1.918 | 5.466.389 |
| 11/2/2025 | 1,80 | 1,82 | +1,68% | 1,77 | 1,83 | 1,80 | 1,81 | 1,82 | 1.580 | 4.651.944 |
| 10/2/2025 | 1,84 | 1,79 | +0,56% | 1,75 | 1,84 | 1,79 | 1,78 | 1,79 | 2.372 | 6.685.896 |
| 7/2/2025 | 1,85 | 1,78 | -2,73% | 1,74 | 1,87 | 1,77 | 1,77 | 1,78 | 3.237 | 9.428.187 |
| 6/2/2025 | 1,71 | 1,83 | +7,65% | 1,62 | 1,87 | 1,69 | 1,83 | 1,84 | 5.536 | 18.252.008 |
| 5/2/2025 | 1,84 | 1,70 | -7,61% | 1,68 | 1,85 | 1,74 | 1,70 | 1,71 | 6.171 | 19.436.768 |
| 4/2/2025 | 1,91 | 1,84 | -3,16% | 1,83 | 1,93 | 1,86 | 1,84 | 1,86 | 3.064 | 9.180.347 |
| 3/2/2025 | 1,90 | 1,90 | 0,00% | 1,85 | 1,91 | 1,87 | 1,90 | 1,91 | 3.434 | 12.624.350 |
| 31/1/2025 | 1,97 | 1,90 | -2,56% | 1,90 | 1,98 | 1,92 | 1,90 | 1,91 | 3.183 | 9.649.595 |
| 30/1/2025 | 1,95 | 1,95 | 0,00% | 1,93 | 1,98 | 1,95 | 1,95 | 1,96 | 1.909 | 6.440.639 |
| 29/1/2025 | 1,98 | 1,95 | -1,02% | 1,91 | 1,98 | 1,93 | 1,94 | 1,95 | 2.500 | 7.008.232 |
| 28/1/2025 | 1,97 | 1,97 | +0,51% | 1,93 | 1,99 | 1,96 | 1,96 | 1,97 | 1.967 | 5.712.107 |
| 27/1/2025 | 1,91 | 1,96 | +3,70% | 1,88 | 2,02 | 1,96 | 1,95 | 1,96 | 2.747 | 8.519.005 |
| 24/1/2025 | 1,87 | 1,89 | +1,61% | 1,86 | 1,93 | 1,89 | 1,89 | 1,91 | 2.613 | 9.826.123 |
| 23/1/2025 | 1,94 | 1,86 | -3,13% | 1,85 | 1,94 | 1,88 | 1,86 | 1,87 | 3.287 | 10.485.407 |
| 22/1/2025 | 1,89 | 1,92 | +2,13% | 1,88 | 1,96 | 1,90 | 1,92 | 1,93 | 3.616 | 12.935.119 |
| 21/1/2025 | 1,93 | 1,88 | -2,59% | 1,83 | 1,93 | 1,87 | 1,88 | 1,89 | 6.246 | 23.821.648 |
| 20/1/2025 | 2,02 | 1,93 | -4,93% | 1,91 | 2,03 | 1,93 | 1,92 | 1,93 | 5.532 | 18.891.035 |
| 17/1/2025 | 2,03 | 2,03 | +1,00% | 2,00 | 2,04 | 2,02 | 2,02 | 2,03 | 1.919 | 6.534.613 |
| 16/1/2025 | 2,11 | 2,01 | -3,83% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 2.066 | 6.906.972 |
| 15/1/2025 | 2,02 | 2,09 | +4,50% | 2,00 | 2,10 | 2,04 | 2,08 | 2,09 | 2.088 | 6.480.274 |
| 14/1/2025 | 2,04 | 2,00 | -0,99% | 1,97 | 2,04 | 1,99 | 2,00 | 2,01 | 3.073 | 9.520.907 |
| 13/1/2025 | 2,05 | 2,02 | 0,00% | 1,99 | 2,06 | 2,02 | 2,01 | 2,02 | 2.782 | 9.289.884 |
| 10/1/2025 | 2,05 | 2,02 | -0,98% | 2,01 | 2,06 | 2,02 | 2,01 | 2,02 | 2.480 | 7.771.313 |
| 9/1/2025 | 2,07 | 2,04 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,05 | 2.626 | 8.203.091 |
| 8/1/2025 | 2,17 | 2,05 | -5,09% | 2,04 | 2,17 | 2,07 | 2,04 | 2,05 | 3.985 | 13.433.201 |
| 7/1/2025 | 2,19 | 2,16 | -0,92% | 2,15 | 2,23 | 2,18 | 2,16 | 2,17 | 1.976 | 6.498.770 |
| 6/1/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,17 | 2,18 | 2.125 | 6.576.003 |
| 3/1/2025 | 2,13 | 2,12 | +0,47% | 2,08 | 2,14 | 2,10 | 2,11 | 2,12 | 2.944 | 9.567.605 |
| 2/1/2025 | 2,18 | 2,11 | -1,86% | 2,10 | 2,18 | 2,13 | 2,11 | 2,12 | 3.336 | 11.894.974 |
| 30/12/2024 | 2,14 | 2,15 | +0,47% | 2,10 | 2,18 | 2,13 | 2,15 | 2,17 | 2.704 | 9.295.543 |
| 27/12/2024 | 2,16 | 2,14 | -0,47% | 2,11 | 2,19 | 2,13 | 2,12 | 2,14 | 3.617 | 13.038.344 |
| 26/12/2024 | 2,21 | 2,15 | -0,92% | 2,14 | 2,23 | 2,17 | 2,15 | 2,17 | 3.382 | 11.500.433 |
| 23/12/2024 | 2,31 | 2,17 | -5,24% | 2,15 | 2,33 | 2,21 | 2,17 | 2,19 | 3.910 | 13.242.394 |
| 20/12/2024 | 2,18 | 2,29 | +5,05% | 2,15 | 2,33 | 2,25 | 2,29 | 2,30 | 2.840 | 8.851.401 |
| 19/12/2024 | 2,20 | 2,18 | -0,91% | 2,15 | 2,25 | 2,18 | 2,18 | 2,19 | 3.326 | 12.043.056 |
| 18/12/2024 | 2,37 | 2,20 | -5,98% | 2,15 | 2,37 | 2,23 | 2,19 | 2,20 | 5.214 | 20.047.928 |
| 17/12/2024 | 2,42 | 2,34 | -2,90% | 2,32 | 2,43 | 2,36 | 2,34 | 2,35 | 3.707 | 12.876.478 |
| 16/12/2024 | 2,47 | 2,41 | -2,03% | 2,41 | 2,49 | 2,45 | 2,41 | 2,42 | 2.745 | 8.124.638 |
| 13/12/2024 | 2,49 | 2,46 | +0,41% | 2,43 | 2,50 | 2,45 | 2,45 | 2,48 | 2.679 | 8.416.062 |
| 12/12/2024 | 2,63 | 2,45 | -5,77% | 2,45 | 2,63 | 2,51 | 2,45 | 2,47 | 2.437 | 10.515.531 |
| 11/12/2024 | 2,57 | 2,60 | +1,96% | 2,52 | 2,65 | 2,56 | 2,59 | 2,60 | 1.856 | 7.551.697 |
| 10/12/2024 | 2,47 | 2,55 | +4,51% | 2,45 | 2,55 | 2,50 | 2,54 | 2,55 | 1.647 | 5.590.914 |
| 9/12/2024 | 2,49 | 2,44 | -0,81% | 2,43 | 2,52 | 2,46 | 2,43 | 2,44 | 3.086 | 11.668.224 |
| 6/12/2024 | 2,59 | 2,46 | -3,53% | 2,45 | 2,60 | 2,49 | 2,45 | 2,46 | 3.515 | 12.396.943 |
| 5/12/2024 | 2,59 | 2,55 | -1,92% | 2,54 | 2,63 | 2,58 | 2,55 | 2,56 | 1.955 | 6.341.492 |
| 4/12/2024 | 2,54 | 2,60 | +3,59% | 2,51 | 2,60 | 2,55 | 2,58 | 2,60 | 1.696 | 5.807.067 |
| 3/12/2024 | 2,52 | 2,51 | -1,18% | 2,50 | 2,56 | 2,52 | 2,51 | 2,52 | 1.962 | 7.766.876 |
| 2/12/2024 | 2,64 | 2,54 | -5,22% | 2,50 | 2,68 | 2,54 | 2,53 | 2,54 | 3.946 | 20.380.388 |
| 29/11/2024 | 2,58 | 2,68 | +5,10% | 2,52 | 2,68 | 2,60 | 2,67 | 2,68 | 2.580 | 10.631.193 |
| 28/11/2024 | 2,66 | 2,55 | -4,49% | 2,55 | 2,67 | 2,60 | 2,55 | 2,58 | 2.390 | 9.391.001 |
| 27/11/2024 | 2,67 | 2,67 | +0,38% | 2,63 | 2,70 | 2,66 | 2,65 | 2,67 | 2.338 | 7.008.598 |
| 26/11/2024 | 2,68 | 2,66 | +0,38% | 2,63 | 2,69 | 2,66 | 2,65 | 2,66 | 1.954 | 8.461.028 |
| 25/11/2024 | 2,62 | 2,65 | +2,32% | 2,58 | 2,70 | 2,63 | 2,65 | 2,67 | 3.666 | 14.804.595 |
| 22/11/2024 | 2,45 | 2,59 | +6,58% | 2,43 | 2,61 | 2,52 | 2,59 | 2,60 | 2.995 | 11.004.149 |
| 21/11/2024 | 2,47 | 2,43 | -1,22% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 3.460 | 12.213.323 |
| 19/11/2024 | 2,52 | 2,46 | -1,99% | 2,45 | 2,52 | 2,47 | 2,46 | 2,48 | 2.948 | 10.590.683 |
| 18/11/2024 | 2,43 | 2,51 | +2,45% | 2,41 | 2,51 | 2,45 | 2,50 | 2,51 | 3.518 | 13.868.384 |
| 14/11/2024 | 2,50 | 2,45 | -1,61% | 2,42 | 2,50 | 2,46 | 2,44 | 2,45 | 4.376 | 16.662.796 |
| 13/11/2024 | 2,65 | 2,49 | -5,68% | 2,49 | 2,66 | 2,53 | 2,49 | 2,50 | 7.011 | 32.279.969 |
| 12/11/2024 | 2,70 | 2,64 | -2,58% | 2,63 | 2,72 | 2,66 | 2,64 | 2,66 | 3.518 | 16.742.877 |
| 11/11/2024 | 2,73 | 2,71 | +0,74% | 2,66 | 2,74 | 2,69 | 2,70 | 2,71 | 2.817 | 11.889.382 |
| 8/11/2024 | 2,80 | 2,69 | -3,93% | 2,68 | 2,81 | 2,72 | 2,69 | 2,70 | 6.078 | 36.734.081 |
| 7/11/2024 | 2,93 | 2,80 | -4,44% | 2,79 | 2,94 | 2,85 | 2,80 | 2,81 | 2.934 | 12.525.927 |
| 6/11/2024 | 2,89 | 2,93 | +0,34% | 2,83 | 2,94 | 2,87 | 2,92 | 2,93 | 1.955 | 8.665.890 |
| 5/11/2024 | 2,92 | 2,92 | +1,04% | 2,83 | 2,93 | 2,87 | 2,91 | 2,92 | 1.698 | 7.537.568 |
| 4/11/2024 | 2,86 | 2,89 | +1,40% | 2,85 | 2,91 | 2,88 | 2,89 | 2,90 | 2.021 | 8.985.133 |
| 1/11/2024 | 2,81 | 2,85 | +1,79% | 2,80 | 2,87 | 2,83 | 2,85 | 2,86 | 2.040 | 9.582.443 |
| 31/10/2024 | 2,85 | 2,80 | -1,41% | 2,80 | 2,86 | 2,82 | 2,79 | 2,80 | 2.529 | 13.852.390 |
| 30/10/2024 | 2,83 | 2,84 | 0,00% | 2,82 | 2,86 | 2,83 | 2,83 | 2,84 | 1.579 | 6.759.205 |
| 29/10/2024 | 2,88 | 2,84 | -1,39% | 2,81 | 2,90 | 2,84 | 2,83 | 2,84 | 2.344 | 10.006.681 |
| 28/10/2024 | 2,85 | 2,88 | +1,41% | 2,84 | 2,89 | 2,86 | 2,87 | 2,88 | 2.035 | 8.034.265 |
| 25/10/2024 | 2,95 | 2,84 | -2,74% | 2,83 | 2,96 | 2,87 | 2,83 | 2,84 | 2.969 | 13.262.630 |
| 24/10/2024 | 2,88 | 2,92 | +1,74% | 2,84 | 2,95 | 2,88 | 2,92 | 2,94 | 1.648 | 7.505.899 |
| 23/10/2024 | 2,88 | 2,87 | -1,03% | 2,80 | 2,88 | 2,83 | 2,87 | 2,88 | 6.090 | 13.084.083 |
| 22/10/2024 | 2,89 | 2,90 | +0,69% | 2,83 | 2,90 | 2,86 | 2,87 | 2,90 | 2.976 | 12.950.559 |
| 21/10/2024 | 2,94 | 2,88 | -1,71% | 2,88 | 2,94 | 2,90 | 2,88 | 2,90 | 2.832 | 12.107.370 |
| 18/10/2024 | 2,96 | 2,93 | -1,01% | 2,91 | 2,98 | 2,93 | 2,92 | 2,93 | 2.515 | 10.953.894 |
| 17/10/2024 | 3,04 | 2,96 | -2,31% | 2,93 | 3,04 | 2,95 | 2,95 | 2,96 | 2.424 | 11.201.693 |
| 16/10/2024 | 3,01 | 3,03 | +1,00% | 2,98 | 3,06 | 3,03 | 3,02 | 3,03 | 1.475 | 7.002.347 |
| 15/10/2024 | 2,98 | 3,00 | +1,01% | 2,96 | 3,02 | 2,99 | 3,00 | 3,01 | 1.836 | 7.052.943 |
| 14/10/2024 | 2,96 | 2,97 | +1,02% | 2,90 | 2,98 | 2,93 | 2,96 | 2,97 | 3.372 | 15.738.015 |
| 11/10/2024 | 2,99 | 2,94 | -1,34% | 2,89 | 2,99 | 2,92 | 2,94 | 2,95 | 3.330 | 16.421.038 |
| 10/10/2024 | 3,01 | 2,98 | 0,00% | 2,96 | 3,01 | 2,98 | 2,98 | 2,99 | 1.830 | 8.753.773 |
| 9/10/2024 | 3,03 | 2,98 | -1,32% | 2,96 | 3,05 | 2,98 | 2,98 | 3,01 | 2.816 | 13.727.543 |
| 8/10/2024 | 3,04 | 3,02 | -0,98% | 2,99 | 3,05 | 3,02 | 3,02 | 3,03 | 1.898 | 8.678.354 |
| 7/10/2024 | 3,07 | 3,05 | -0,33% | 3,01 | 3,08 | 3,04 | 3,03 | 3,05 | 2.049 | 9.155.659 |
| 4/10/2024 | 3,09 | 3,06 | 0,00% | 3,03 | 3,10 | 3,05 | 3,06 | 3,07 | 1.569 | 8.445.203 |
| 3/10/2024 | 3,18 | 3,06 | -3,47% | 3,01 | 3,18 | 3,06 | 3,06 | 3,07 | 2.394 | 11.773.554 |
| 2/10/2024 | 3,12 | 3,17 | +1,28% | 3,10 | 3,24 | 3,18 | 3,17 | 3,18 | 1.845 | 8.794.043 |
| 1/10/2024 | 3,11 | 3,13 | +0,97% | 3,09 | 3,17 | 3,13 | 3,12 | 3,13 | 1.785 | 10.528.970 |
| 30/9/2024 | 3,16 | 3,10 | +1,31% | 3,10 | 3,18 | 3,12 | 3,10 | 3,12 | 1.604 | 7.626.156 |
| 26/9/2024 | 3,04 | 3,06 | +0,33% | 3,03 | 3,11 | 3,05 | 3,06 | 3,07 | 1.489 | 7.872.233 |
| 25/9/2024 | 3,10 | 3,05 | -1,93% | 3,02 | 3,13 | 3,07 | 3,04 | 3,06 | 1.563 | 6.712.196 |
| 24/9/2024 | 3,08 | 3,11 | +2,30% | 3,04 | 3,15 | 3,11 | 3,11 | 3,12 | 1.346 | 6.519.571 |
| 23/9/2024 | 3,15 | 3,04 | -2,88% | 3,04 | 3,16 | 3,08 | 3,04 | 3,06 | 2.323 | 9.707.241 |
| 20/9/2024 | 3,08 | 3,13 | +1,29% | 3,04 | 3,13 | 3,08 | 3,12 | 3,13 | 1.808 | 6.945.667 |
| 19/9/2024 | 3,13 | 3,09 | -0,32% | 3,06 | 3,15 | 3,09 | 3,07 | 3,09 | 1.334 | 5.583.352 |
| 18/9/2024 | 3,15 | 3,10 | -1,27% | 3,09 | 3,18 | 3,12 | 3,09 | 3,10 | 1.672 | 6.072.138 |
| 17/9/2024 | 3,10 | 3,14 | +1,29% | 3,07 | 3,18 | 3,14 | 3,14 | 3,16 | 1.745 | 7.262.985 |
| 16/9/2024 | 3,10 | 3,10 | +0,32% | 3,07 | 3,14 | 3,10 | 3,09 | 3,10 | 1.866 | 7.571.735 |
| 13/9/2024 | 3,08 | 3,09 | +0,65% | 3,06 | 3,14 | 3,10 | 3,09 | 3,12 | 2.093 | 8.760.286 |
| 12/9/2024 | 2,99 | 3,07 | +2,68% | 2,84 | 3,09 | 3,01 | 3,07 | 3,08 | 2.911 | 14.493.629 |
| 11/9/2024 | 2,98 | 2,99 | +1,36% | 2,94 | 3,01 | 2,97 | 2,98 | 2,99 | 2.468 | 12.291.354 |
| 10/9/2024 | 3,03 | 2,95 | -1,67% | 2,92 | 3,03 | 2,95 | 2,95 | 2,96 | 3.525 | 15.890.250 |
| 9/9/2024 | 3,06 | 3,00 | -1,64% | 2,98 | 3,08 | 3,01 | 3,00 | 3,01 | 3.183 | 12.709.688 |
| 6/9/2024 | 3,17 | 3,05 | -3,17% | 3,04 | 3,18 | 3,09 | 3,05 | 3,06 | 2.849 | 12.118.275 |
| 5/9/2024 | 3,14 | 3,15 | +0,32% | 3,12 | 3,18 | 3,14 | 3,14 | 3,15 | 1.571 | 6.692.083 |
| 4/9/2024 | 3,12 | 3,14 | +0,32% | 3,11 | 3,17 | 3,14 | 3,14 | 3,16 | 1.626 | 6.867.602 |
| 3/9/2024 | 3,20 | 3,13 | -1,88% | 3,12 | 3,20 | 3,15 | 3,12 | 3,13 | 2.309 | 8.039.879 |
| 2/9/2024 | 3,22 | 3,19 | +0,31% | 3,16 | 3,25 | 3,18 | 3,18 | 3,19 | 2.003 | 8.210.985 |
| 30/8/2024 | 3,22 | 3,18 | -1,24% | 3,15 | 3,24 | 3,18 | 3,18 | 3,19 | 2.327 | 10.436.307 |
| 29/8/2024 | 3,27 | 3,22 | -1,53% | 3,17 | 3,28 | 3,21 | 3,19 | 3,22 | 1.809 | 8.083.656 |
| 28/8/2024 | 3,28 | 3,27 | 0,00% | 3,21 | 3,29 | 3,25 | 3,26 | 3,27 | 1.664 | 9.473.589 |
| 27/8/2024 | 3,30 | 3,27 | -0,91% | 3,25 | 3,32 | 3,29 | 3,27 | 3,28 | 1.329 | 6.870.414 |
| 26/8/2024 | 3,24 | 3,30 | +1,23% | 3,20 | 3,33 | 3,28 | 3,30 | 3,32 | 1.903 | 9.114.197 |
| 23/8/2024 | 3,25 | 3,26 | +0,93% | 3,23 | 3,32 | 3,26 | 3,26 | 3,27 | 1.560 | 7.751.976 |
| 22/8/2024 | 3,25 | 3,23 | -0,62% | 3,20 | 3,28 | 3,23 | 3,23 | 3,25 | 1.560 | 8.090.504 |
| 21/8/2024 | 3,29 | 3,25 | -1,52% | 3,22 | 3,33 | 3,26 | 3,25 | 3,26 | 2.276 | 12.212.113 |
| 20/8/2024 | 3,30 | 3,30 | -0,60% | 3,24 | 3,33 | 3,27 | 3,28 | 3,30 | 2.273 | 10.068.093 |
| 19/8/2024 | 3,32 | 3,32 | +0,91% | 3,27 | 3,35 | 3,32 | 3,31 | 3,32 | 2.176 | 9.591.171 |
| 16/8/2024 | 3,29 | 3,29 | +1,23% | 3,24 | 3,32 | 3,27 | 3,28 | 3,29 | 1.672 | 6.856.408 |
| 15/8/2024 | 3,25 | 3,25 | -1,52% | 3,21 | 3,32 | 3,26 | 3,25 | 3,26 | 2.186 | 9.925.820 |
| 14/8/2024 | 3,39 | 3,30 | -1,79% | 3,19 | 3,39 | 3,24 | 3,29 | 3,30 | 3.051 | 15.261.540 |
| 13/8/2024 | 3,33 | 3,36 | +1,82% | 3,27 | 3,40 | 3,32 | 3,36 | 3,39 | 2.121 | 12.273.570 |
| 12/8/2024 | 3,29 | 3,30 | +0,30% | 3,26 | 3,35 | 3,31 | 3,29 | 3,30 | 2.100 | 12.269.454 |
| 9/8/2024 | 3,16 | 3,29 | +4,78% | 3,13 | 3,32 | 3,25 | 3,28 | 3,29 | 2.306 | 13.023.636 |
| 8/8/2024 | 3,14 | 3,14 | -0,63% | 3,14 | 3,20 | 3,16 | 3,14 | 3,17 | 1.802 | 10.171.767 |
| 7/8/2024 | 3,07 | 3,16 | +4,29% | 3,03 | 3,17 | 3,08 | 3,15 | 3,16 | 1.921 | 9.674.074 |
| 6/8/2024 | 2,97 | 3,03 | +2,71% | 2,92 | 3,11 | 3,02 | 3,03 | 3,06 | 3.100 | 13.857.011 |
| 5/8/2024 | 2,87 | 2,95 | 0,00% | 2,83 | 2,96 | 2,88 | 2,94 | 2,95 | 3.202 | 16.731.679 |
| 2/8/2024 | 2,99 | 2,95 | -1,01% | 2,93 | 3,02 | 2,97 | 2,94 | 2,95 | 2.883 | 13.243.864 |
| 1/8/2024 | 3,02 | 2,98 | -1,00% | 2,97 | 3,08 | 3,01 | 2,98 | 3,00 | 2.342 | 11.352.366 |
| 31/7/2024 | 3,01 | 3,01 | +1,01% | 2,98 | 3,05 | 3,00 | 3,00 | 3,01 | 1.895 | 7.676.469 |
| 30/7/2024 | 3,01 | 2,98 | -1,00% | 2,98 | 3,05 | 2,99 | 2,98 | 3,01 | 1.871 | 7.275.811 |
| 29/7/2024 | 3,05 | 3,01 | -1,95% | 2,99 | 3,11 | 3,01 | 3,00 | 3,01 | 2.267 | 8.739.078 |
| 26/7/2024 | 3,09 | 3,07 | +0,66% | 3,04 | 3,13 | 3,08 | 3,07 | 3,08 | 1.660 | 7.181.157 |
| 25/7/2024 | 3,03 | 3,05 | +0,33% | 3,02 | 3,08 | 3,05 | 3,05 | 3,08 | 1.530 | 6.626.321 |
| 24/7/2024 | 3,05 | 3,04 | +0,33% | 3,02 | 3,07 | 3,04 | 3,03 | 3,04 | 1.881 | 8.863.461 |
| 23/7/2024 | 3,10 | 3,03 | -1,94% | 3,03 | 3,10 | 3,06 | 3,03 | 3,05 | 1.832 | 8.817.491 |
| 22/7/2024 | 3,08 | 3,09 | +0,32% | 3,05 | 3,13 | 3,08 | 3,09 | 3,10 | 2.039 | 10.058.033 |