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.
RANI3F - IRANI - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,63 | 9,37 | -3,00% | 9,26 | 9,63 | 9,38 | 9,29 | 9,37 | 1.496 | 18.787.392 |
| 11/3/2026 | 9,80 | 9,66 | -1,53% | 9,58 | 9,80 | 9,66 | 9,60 | 9,68 | 1.133 | 13.598.703 |
| 10/3/2026 | 9,80 | 9,81 | +1,03% | 9,72 | 9,89 | 9,78 | 9,74 | 9,81 | 1.070 | 11.420.364 |
| 9/3/2026 | 9,79 | 9,71 | -1,62% | 9,49 | 9,82 | 9,68 | 9,67 | 9,82 | 1.136 | 15.066.498 |
| 6/3/2026 | 9,92 | 9,87 | -0,80% | 9,70 | 10,01 | 9,81 | 9,78 | 9,89 | 1.081 | 13.359.346 |
| 5/3/2026 | 9,86 | 9,95 | +2,05% | 9,80 | 10,12 | 9,95 | 9,85 | 9,95 | 1.200 | 17.588.918 |
| 4/3/2026 | 9,70 | 9,75 | -0,41% | 9,67 | 9,89 | 9,78 | 9,73 | 9,85 | 962 | 12.686.601 |
| 3/3/2026 | 9,90 | 9,79 | -1,21% | 9,45 | 9,91 | 9,64 | 9,72 | 9,79 | 1.513 | 19.795.635 |
| 2/3/2026 | 9,85 | 9,91 | +1,64% | 9,63 | 9,98 | 9,88 | 9,89 | 9,91 | 1.518 | 20.320.109 |
| 27/2/2026 | 9,77 | 9,75 | 0,00% | 9,57 | 9,87 | 9,72 | 9,74 | 9,78 | 1.165 | 14.600.121 |
| 26/2/2026 | 9,61 | 9,75 | +2,31% | 9,59 | 9,87 | 9,70 | 9,65 | 9,75 | 1.002 | 12.076.899 |
| 25/2/2026 | 9,68 | 9,53 | -0,42% | 9,47 | 9,69 | 9,54 | 9,53 | 9,58 | 1.203 | 14.753.693 |
| 24/2/2026 | 9,40 | 9,57 | -0,31% | 9,38 | 9,73 | 9,62 | 9,56 | 9,62 | 1.299 | 13.904.165 |
| 23/2/2026 | 9,50 | 9,60 | +1,05% | 9,29 | 9,63 | 9,42 | 9,40 | 9,60 | 1.662 | 22.649.591 |
| 20/2/2026 | 9,55 | 9,50 | 0,00% | 9,33 | 9,60 | 9,46 | 9,50 | 9,60 | 1.162 | 12.442.452 |
| 19/2/2026 | 9,30 | 9,50 | +1,28% | 9,30 | 9,53 | 9,45 | 9,42 | 9,50 | 1.061 | 11.378.989 |
| 18/2/2026 | 9,25 | 9,38 | +0,54% | 9,17 | 9,40 | 9,27 | 9,32 | 9,38 | 1.055 | 13.683.145 |
| 13/2/2026 | 9,41 | 9,33 | -2,41% | 9,12 | 9,41 | 9,26 | 9,24 | 9,33 | 1.005 | 10.375.460 |
| 11/2/2026 | 9,30 | 9,56 | +3,80% | 9,22 | 9,61 | 9,46 | 9,51 | 9,56 | 995 | 13.716.832 |
| 10/2/2026 | 9,28 | 9,21 | -0,65% | 9,19 | 9,33 | 9,25 | 9,21 | 9,29 | 1.055 | 9.285.738 |
| 9/2/2026 | 9,01 | 9,27 | +3,23% | 9,00 | 9,28 | 9,18 | 9,25 | 9,27 | 914 | 9.769.767 |
| 6/2/2026 | 9,10 | 8,98 | -0,44% | 8,92 | 9,19 | 8,99 | 8,98 | 9,00 | 1.423 | 15.057.896 |
| 5/2/2026 | 9,04 | 9,02 | -0,11% | 9,02 | 9,18 | 9,09 | 9,02 | 9,12 | 727 | 8.360.757 |
| 4/2/2026 | 9,24 | 9,03 | -0,99% | 8,98 | 9,28 | 9,07 | 9,02 | 9,03 | 1.295 | 14.346.327 |
| 3/2/2026 | 9,19 | 9,12 | -0,55% | 9,11 | 9,36 | 9,22 | 9,12 | 9,18 | 1.363 | 11.237.172 |
| 2/2/2026 | 9,03 | 9,17 | +0,88% | 8,90 | 9,21 | 9,05 | 9,08 | 9,17 | 1.361 | 16.038.876 |
| 30/1/2026 | 9,14 | 9,09 | -1,84% | 8,97 | 9,28 | 9,08 | 9,05 | 9,09 | 1.227 | 13.510.254 |
| 29/1/2026 | 9,40 | 9,26 | -0,22% | 9,05 | 9,45 | 9,23 | 9,25 | 9,26 | 1.168 | 12.849.753 |
| 28/1/2026 | 9,29 | 9,28 | -0,75% | 9,28 | 9,44 | 9,35 | 9,28 | 9,39 | 913 | 10.454.741 |
| 27/1/2026 | 9,22 | 9,35 | +1,96% | 9,22 | 9,46 | 9,34 | 9,29 | 9,35 | 857 | 10.460.884 |
| 26/1/2026 | 9,27 | 9,17 | -2,13% | 9,13 | 9,42 | 9,21 | 9,16 | 9,25 | 923 | 12.554.817 |
| 23/1/2026 | 9,17 | 9,37 | +1,08% | 9,05 | 9,37 | 9,20 | 9,25 | 9,37 | 750 | 9.142.445 |
| 22/1/2026 | 9,13 | 9,27 | +2,32% | 9,12 | 9,39 | 9,26 | 9,12 | 9,27 | 1.019 | 14.107.206 |
| 21/1/2026 | 8,87 | 9,06 | +3,07% | 8,86 | 9,16 | 9,07 | 9,06 | 9,12 | 935 | 12.488.696 |
| 20/1/2026 | 8,82 | 8,79 | -2,33% | 8,73 | 8,95 | 8,84 | 8,79 | 8,95 | 654 | 8.653.433 |
| 19/1/2026 | 8,79 | 9,00 | +2,74% | 8,58 | 9,00 | 8,73 | 8,85 | 9,00 | 1.064 | 12.813.760 |
| 16/1/2026 | 8,85 | 8,76 | -1,13% | 8,65 | 8,85 | 8,71 | 8,69 | 8,76 | 1.577 | 15.592.561 |
| 15/1/2026 | 8,80 | 8,86 | +0,45% | 8,80 | 8,93 | 8,87 | 8,79 | 8,86 | 919 | 8.447.574 |
| 14/1/2026 | 8,80 | 8,82 | +0,80% | 8,72 | 8,93 | 8,80 | 8,82 | 8,90 | 769 | 9.290.542 |
| 13/1/2026 | 8,89 | 8,75 | -0,57% | 8,75 | 8,89 | 8,80 | 8,75 | 8,82 | 818 | 9.905.926 |
| 12/1/2026 | 8,91 | 8,80 | -1,12% | 8,74 | 8,95 | 8,81 | 8,80 | 8,90 | 1.056 | 11.333.152 |
| 9/1/2026 | 8,76 | 8,90 | +0,68% | 8,72 | 8,90 | 8,81 | 8,83 | 8,90 | 847 | 10.623.394 |
| 8/1/2026 | 8,80 | 8,84 | +1,26% | 8,68 | 8,84 | 8,76 | 8,76 | 8,84 | 930 | 9.451.610 |
| 7/1/2026 | 8,91 | 8,73 | -1,47% | 8,72 | 8,93 | 8,78 | 8,73 | 8,75 | 1.027 | 12.002.302 |
| 6/1/2026 | 8,76 | 8,86 | +0,80% | 8,65 | 8,87 | 8,75 | 8,80 | 8,86 | 1.008 | 11.070.228 |
| 5/1/2026 | 8,72 | 8,79 | +1,85% | 8,60 | 8,80 | 8,74 | 8,70 | 8,79 | 1.345 | 13.102.655 |
| 2/1/2026 | 8,80 | 8,63 | -1,03% | 8,62 | 8,80 | 8,68 | 8,63 | 8,74 | 1.407 | 17.048.873 |
| 30/12/2025 | 8,78 | 8,72 | -0,68% | 8,70 | 8,82 | 8,76 | 8,72 | 8,78 | 915 | 9.677.025 |
| 29/12/2025 | 8,71 | 8,78 | +0,46% | 8,60 | 8,79 | 8,68 | 8,69 | 8,78 | 1.224 | 11.738.341 |
| 26/12/2025 | 8,58 | 8,74 | +0,92% | 8,55 | 8,74 | 8,61 | 8,65 | 8,74 | 1.161 | 11.297.041 |
| 23/12/2025 | 8,59 | 8,66 | +1,76% | 8,53 | 8,66 | 8,59 | 8,60 | 8,66 | 942 | 9.482.273 |
| 22/12/2025 | 8,64 | 8,51 | -1,28% | 8,49 | 8,64 | 8,54 | 8,51 | 8,58 | 1.242 | 13.392.484 |
| 19/12/2025 | 8,69 | 8,62 | -0,92% | 8,53 | 8,74 | 8,63 | 8,62 | 8,66 | 1.266 | 13.525.538 |
| 18/12/2025 | 8,57 | 8,70 | +1,52% | 8,48 | 8,70 | 8,58 | 8,61 | 8,70 | 839 | 8.466.007 |
| 17/12/2025 | 8,74 | 8,57 | -1,72% | 8,47 | 8,74 | 8,53 | 8,55 | 8,60 | 1.428 | 14.331.858 |
| 16/12/2025 | 8,69 | 8,72 | -1,47% | 8,59 | 8,81 | 8,68 | 8,60 | 8,72 | 1.111 | 10.440.539 |
| 15/12/2025 | 8,59 | 8,85 | +3,27% | 8,52 | 8,85 | 8,64 | 8,70 | 8,85 | 1.120 | 12.280.071 |
| 12/12/2025 | 8,69 | 8,57 | -0,81% | 8,47 | 8,71 | 8,54 | 8,47 | 8,57 | 1.382 | 13.468.556 |
| 11/12/2025 | 8,51 | 8,64 | +0,82% | 8,51 | 8,65 | 8,58 | 8,55 | 8,64 | 802 | 8.703.335 |
| 10/12/2025 | 8,64 | 8,57 | -0,46% | 8,53 | 8,66 | 8,59 | 8,57 | 8,66 | 957 | 9.160.954 |
| 9/12/2025 | 8,58 | 8,61 | -0,12% | 8,43 | 8,64 | 8,54 | 8,53 | 8,61 | 1.046 | 13.591.148 |
| 8/12/2025 | 8,69 | 8,62 | +0,23% | 8,50 | 8,75 | 8,64 | 8,59 | 8,62 | 1.344 | 13.520.976 |
| 5/12/2025 | 8,93 | 8,60 | -3,04% | 8,55 | 9,03 | 8,78 | 8,60 | 8,67 | 1.532 | 16.540.080 |
| 4/12/2025 | 8,94 | 8,87 | -0,45% | 8,87 | 9,00 | 8,93 | 8,87 | 8,96 | 944 | 11.276.247 |
| 3/12/2025 | 8,77 | 8,91 | +2,41% | 8,73 | 8,96 | 8,84 | 8,91 | 8,96 | 1.033 | 11.320.318 |
| 2/12/2025 | 8,66 | 8,70 | +0,46% | 8,55 | 8,71 | 8,63 | 8,64 | 8,70 | 1.370 | 11.666.582 |
| 1/12/2025 | 8,79 | 8,66 | -1,59% | 8,54 | 8,79 | 8,64 | 8,59 | 8,66 | 1.674 | 17.216.316 |
| 28/11/2025 | 8,77 | 8,80 | +1,15% | 8,60 | 8,84 | 8,71 | 8,70 | 8,80 | 1.570 | 13.058.999 |
| 27/11/2025 | 8,54 | 8,70 | +2,84% | 8,44 | 8,70 | 8,56 | 8,64 | 8,70 | 964 | 9.691.615 |
| 26/11/2025 | 8,48 | 8,46 | +0,83% | 8,41 | 8,52 | 8,47 | 8,46 | 8,52 | 963 | 9.662.505 |
| 25/11/2025 | 8,49 | 8,39 | -0,59% | 8,36 | 8,51 | 8,43 | 8,39 | 8,50 | 1.335 | 12.471.950 |
| 24/11/2025 | 8,49 | 8,44 | +0,48% | 8,38 | 8,58 | 8,46 | 8,39 | 8,44 | 1.213 | 13.494.425 |
| 21/11/2025 | 8,55 | 8,40 | -0,83% | 8,36 | 8,58 | 8,43 | 8,40 | 8,48 | 1.286 | 14.296.905 |
| 19/11/2025 | 8,63 | 8,47 | -0,94% | 8,40 | 8,63 | 8,49 | 8,43 | 8,47 | 1.298 | 13.010.485 |
| 18/11/2025 | 8,68 | 8,55 | -1,95% | 8,51 | 8,68 | 8,60 | 8,55 | 8,66 | 988 | 8.754.910 |
| 17/11/2025 | 8,57 | 8,72 | +1,40% | 8,47 | 8,72 | 8,57 | 8,54 | 8,72 | 1.293 | 12.799.664 |
| 14/11/2025 | 8,52 | 8,60 | +0,94% | 8,49 | 8,61 | 8,55 | 8,55 | 8,60 | 1.077 | 12.433.645 |
| 13/11/2025 | 8,66 | 8,52 | -1,62% | 8,52 | 8,73 | 8,59 | 8,52 | 8,57 | 1.562 | 10.354.966 |
| 12/11/2025 | 8,68 | 8,66 | -0,12% | 8,58 | 8,70 | 8,63 | 8,61 | 8,66 | 1.159 | 9.108.165 |
| 11/11/2025 | 8,69 | 8,67 | +0,81% | 8,59 | 8,77 | 8,68 | 8,64 | 8,67 | 902 | 11.352.056 |
| 10/11/2025 | 8,73 | 8,60 | -1,83% | 8,58 | 8,79 | 8,65 | 8,60 | 8,66 | 1.559 | 16.786.653 |
| 7/11/2025 | 8,69 | 8,76 | +0,57% | 8,59 | 8,84 | 8,70 | 8,73 | 8,76 | 1.165 | 10.657.068 |
| 6/11/2025 | 8,81 | 8,71 | -1,80% | 8,54 | 8,88 | 8,65 | 8,61 | 8,71 | 1.310 | 13.544.731 |
| 5/11/2025 | 8,89 | 8,87 | +0,45% | 8,70 | 8,93 | 8,83 | 8,78 | 8,87 | 1.051 | 11.392.557 |
| 4/11/2025 | 8,80 | 8,83 | -0,90% | 8,66 | 8,88 | 8,77 | 8,74 | 8,83 | 1.460 | 12.296.753 |
| 3/11/2025 | 8,92 | 8,91 | 0,00% | 8,65 | 9,05 | 8,82 | 8,76 | 8,91 | 1.817 | 19.055.371 |
| 31/10/2025 | 8,61 | 8,91 | +2,65% | 8,61 | 8,93 | 8,82 | 8,90 | 8,91 | 885 | 11.390.587 |
| 30/10/2025 | 8,50 | 8,68 | +2,24% | 8,41 | 8,70 | 8,59 | 8,56 | 8,68 | 628 | 7.044.704 |
| 29/10/2025 | 8,54 | 8,49 | +0,35% | 8,49 | 8,65 | 8,56 | 8,49 | 8,53 | 774 | 7.330.147 |
| 28/10/2025 | 8,58 | 8,46 | -0,47% | 8,45 | 8,64 | 8,54 | 8,46 | 8,60 | 952 | 8.239.725 |
| 27/10/2025 | 8,44 | 8,50 | +1,19% | 8,43 | 8,63 | 8,54 | 8,50 | 8,54 | 866 | 8.800.379 |
| 24/10/2025 | 8,44 | 8,40 | -0,47% | 8,40 | 8,54 | 8,45 | 8,40 | 8,49 | 875 | 8.476.404 |
| 23/10/2025 | 8,37 | 8,44 | +0,96% | 8,26 | 8,44 | 8,35 | 8,38 | 8,44 | 774 | 7.051.314 |
| 22/10/2025 | 8,38 | 8,36 | +0,60% | 8,25 | 8,38 | 8,31 | 8,30 | 8,36 | 839 | 9.364.559 |
| 21/10/2025 | 8,67 | 8,31 | -4,26% | 8,30 | 8,67 | 8,43 | 8,31 | 8,32 | 1.585 | 14.151.984 |
| 20/10/2025 | 8,65 | 8,68 | +0,12% | 8,62 | 8,73 | 8,67 | 8,64 | 8,68 | 1.107 | 10.878.304 |
| 17/10/2025 | 8,85 | 8,67 | -2,14% | 8,60 | 8,94 | 8,70 | 8,67 | 8,68 | 2.538 | 11.673.251 |
| 16/10/2025 | 8,89 | 8,86 | +0,57% | 8,70 | 8,92 | 8,80 | 8,79 | 8,86 | 905 | 9.004.013 |
| 15/10/2025 | 8,80 | 8,81 | +0,69% | 8,78 | 8,94 | 8,86 | 8,81 | 8,94 | 1.014 | 11.294.513 |
| 14/10/2025 | 8,66 | 8,75 | +0,46% | 8,65 | 8,94 | 8,81 | 8,75 | 8,85 | 1.065 | 10.736.652 |
| 13/10/2025 | 8,74 | 8,71 | -1,02% | 8,61 | 8,87 | 8,75 | 8,71 | 8,78 | 983 | 11.737.206 |
| 10/10/2025 | 8,94 | 8,80 | -0,34% | 8,70 | 8,95 | 8,78 | 8,79 | 8,80 | 2.387 | 13.155.043 |
| 9/10/2025 | 8,90 | 8,83 | -1,34% | 8,83 | 8,98 | 8,92 | 8,83 | 8,90 | 1.267 | 11.267.421 |
| 8/10/2025 | 8,71 | 8,95 | +1,82% | 8,70 | 8,98 | 8,88 | 8,90 | 8,95 | 1.111 | 12.095.263 |
| 7/10/2025 | 8,79 | 8,79 | -0,11% | 8,69 | 8,81 | 8,75 | 8,79 | 8,80 | 1.058 | 12.522.299 |
| 6/10/2025 | 8,79 | 8,80 | -0,45% | 8,60 | 8,80 | 8,71 | 8,76 | 8,80 | 1.253 | 13.070.924 |
| 3/10/2025 | 8,80 | 8,84 | -0,34% | 8,64 | 8,87 | 8,74 | 8,77 | 8,84 | 1.635 | 14.022.501 |
| 2/10/2025 | 8,79 | 8,87 | +1,03% | 8,63 | 8,87 | 8,78 | 8,78 | 8,87 | 1.454 | 20.767.490 |
| 1/10/2025 | 8,37 | 8,78 | +6,17% | 8,34 | 8,78 | 8,60 | 8,70 | 8,78 | 1.613 | 17.915.754 |
| 30/9/2025 | 8,32 | 8,27 | -1,43% | 8,26 | 8,40 | 8,31 | 8,27 | 8,35 | 1.119 | 10.940.589 |
| 29/9/2025 | 8,32 | 8,39 | +0,60% | 8,30 | 8,41 | 8,34 | 8,35 | 8,40 | 965 | 10.375.628 |
| 26/9/2025 | 8,22 | 8,34 | +0,36% | 8,20 | 8,36 | 8,28 | 8,34 | 8,35 | 877 | 7.882.818 |
| 25/9/2025 | 8,36 | 8,31 | +0,12% | 8,22 | 8,42 | 8,30 | 8,29 | 8,31 | 858 | 9.679.250 |
| 24/9/2025 | 8,31 | 8,30 | -0,84% | 8,27 | 8,41 | 8,34 | 8,30 | 8,39 | 800 | 9.742.823 |
| 23/9/2025 | 8,18 | 8,37 | +2,32% | 8,18 | 8,37 | 8,29 | 8,25 | 8,37 | 1.245 | 10.423.050 |
| 22/9/2025 | 8,37 | 8,18 | -2,97% | 8,13 | 8,42 | 8,22 | 8,18 | 8,21 | 1.547 | 15.289.369 |
| 19/9/2025 | 8,37 | 8,43 | +0,96% | 8,31 | 8,51 | 8,37 | 8,43 | 8,49 | 1.060 | 8.741.396 |
| 18/9/2025 | 8,40 | 8,35 | -0,48% | 8,26 | 8,43 | 8,32 | 8,31 | 8,35 | 695 | 7.949.477 |
| 17/9/2025 | 8,38 | 8,39 | -0,47% | 8,34 | 8,56 | 8,41 | 8,35 | 8,40 | 1.320 | 12.506.949 |
| 16/9/2025 | 8,25 | 8,43 | +2,06% | 8,21 | 8,45 | 8,35 | 8,40 | 8,43 | 1.115 | 12.768.073 |
| 15/9/2025 | 8,15 | 8,26 | +1,35% | 8,07 | 8,26 | 8,16 | 8,18 | 8,26 | 1.249 | 13.429.904 |
| 12/9/2025 | 8,24 | 8,15 | -1,45% | 8,10 | 8,25 | 8,14 | 8,14 | 8,16 | 1.277 | 11.182.616 |
| 11/9/2025 | 8,21 | 8,27 | +1,47% | 8,17 | 8,34 | 8,24 | 8,22 | 8,27 | 907 | 8.112.945 |
| 10/9/2025 | 8,30 | 8,15 | -1,81% | 8,15 | 8,38 | 8,27 | 8,15 | 8,22 | 1.048 | 11.387.329 |
| 9/9/2025 | 8,28 | 8,30 | -0,24% | 8,20 | 8,31 | 8,26 | 8,26 | 8,30 | 917 | 9.154.809 |
| 8/9/2025 | 8,30 | 8,32 | -0,36% | 8,19 | 8,38 | 8,27 | 8,28 | 8,32 | 1.503 | 13.007.576 |
| 5/9/2025 | 8,35 | 8,35 | -0,60% | 8,31 | 8,44 | 8,35 | 8,31 | 8,35 | 1.317 | 10.595.402 |
| 4/9/2025 | 8,24 | 8,40 | +1,08% | 8,23 | 8,44 | 8,34 | 8,37 | 8,40 | 1.042 | 11.154.601 |
| 3/9/2025 | 8,24 | 8,31 | +0,12% | 8,19 | 8,35 | 8,27 | 8,26 | 8,31 | 1.273 | 11.119.855 |
| 2/9/2025 | 8,20 | 8,30 | +0,61% | 8,05 | 8,30 | 8,19 | 8,23 | 8,30 | 1.680 | 14.972.697 |
| 1/9/2025 | 7,98 | 8,25 | +5,23% | 7,94 | 8,25 | 8,08 | 8,20 | 8,25 | 1.940 | 22.164.764 |
| 29/8/2025 | 8,02 | 7,84 | -0,88% | 7,82 | 8,03 | 7,90 | 7,84 | 7,88 | 1.440 | 12.486.512 |
| 28/8/2025 | 7,93 | 7,91 | 0,00% | 7,80 | 8,00 | 7,92 | 7,91 | 7,94 | 1.297 | 12.620.979 |
| 27/8/2025 | 7,64 | 7,91 | +3,40% | 7,59 | 7,93 | 7,76 | 7,88 | 7,91 | 1.171 | 10.269.372 |
| 26/8/2025 | 7,69 | 7,65 | -0,65% | 7,60 | 7,72 | 7,63 | 7,61 | 7,65 | 1.285 | 10.043.764 |
| 25/8/2025 | 7,65 | 7,70 | +1,58% | 7,60 | 7,75 | 7,67 | 7,69 | 7,70 | 1.637 | 11.342.492 |
| 22/8/2025 | 7,44 | 7,58 | +2,99% | 7,34 | 7,63 | 7,50 | 7,56 | 7,63 | 1.681 | 12.632.616 |
| 21/8/2025 | 7,40 | 7,36 | -0,27% | 7,34 | 7,43 | 7,36 | 7,36 | 7,38 | 1.240 | 8.405.625 |
| 20/8/2025 | 7,39 | 7,38 | -1,60% | 7,36 | 7,49 | 7,42 | 7,38 | 7,41 | 982 | 9.691.616 |
| 19/8/2025 | 7,45 | 7,50 | -0,79% | 7,31 | 7,52 | 7,39 | 7,35 | 7,50 | 1.734 | 15.563.741 |
| 18/8/2025 | 7,41 | 7,56 | +1,75% | 7,35 | 7,63 | 7,48 | 7,51 | 7,56 | 1.260 | 11.183.479 |
| 15/8/2025 | 7,38 | 7,43 | +0,95% | 7,31 | 7,43 | 7,36 | 7,36 | 7,43 | 1.352 | 10.241.661 |
| 14/8/2025 | 7,60 | 7,36 | -2,77% | 7,33 | 7,60 | 7,42 | 7,36 | 7,39 | 1.547 | 11.704.043 |
| 13/8/2025 | 7,68 | 7,57 | -1,56% | 7,50 | 7,69 | 7,55 | 7,53 | 7,57 | 928 | 8.575.074 |
| 12/8/2025 | 7,70 | 7,69 | +0,13% | 7,62 | 7,75 | 7,67 | 7,63 | 7,69 | 980 | 8.787.291 |
| 11/8/2025 | 7,70 | 7,68 | -2,17% | 7,59 | 7,77 | 7,65 | 7,66 | 7,68 | 1.337 | 10.888.702 |
| 8/8/2025 | 8,00 | 7,85 | -1,75% | 7,80 | 8,00 | 7,87 | 7,83 | 7,85 | 1.408 | 14.012.251 |
| 7/8/2025 | 8,00 | 7,99 | -0,50% | 7,87 | 8,07 | 7,96 | 7,92 | 7,99 | 1.652 | 14.013.563 |
| 6/8/2025 | 7,97 | 8,03 | +0,38% | 7,90 | 8,10 | 8,03 | 8,03 | 8,06 | 1.366 | 12.344.862 |
| 5/8/2025 | 7,89 | 8,00 | +1,91% | 7,72 | 8,00 | 7,87 | 7,91 | 8,00 | 1.626 | 17.184.074 |
| 4/8/2025 | 7,60 | 7,85 | +3,15% | 7,43 | 7,85 | 7,66 | 7,81 | 7,85 | 1.782 | 18.326.173 |
| 1/8/2025 | 7,54 | 7,61 | +2,42% | 7,51 | 7,77 | 7,62 | 7,57 | 7,61 | 1.525 | 15.404.392 |
| 31/7/2025 | 7,31 | 7,43 | +2,20% | 7,29 | 7,67 | 7,52 | 7,43 | 7,46 | 1.595 | 18.622.728 |
| 30/7/2025 | 7,22 | 7,27 | +0,69% | 7,09 | 7,30 | 7,15 | 7,27 | 7,28 | 1.133 | 9.953.591 |
| 29/7/2025 | 7,12 | 7,22 | +0,84% | 7,08 | 7,23 | 7,15 | 7,18 | 7,22 | 837 | 8.469.948 |
| 28/7/2025 | 7,27 | 7,16 | -1,92% | 7,07 | 7,30 | 7,13 | 7,14 | 7,16 | 2.003 | 17.605.031 |
| 25/7/2025 | 7,22 | 7,30 | +0,41% | 7,20 | 7,30 | 7,24 | 7,27 | 7,30 | 801 | 7.511.775 |
| 24/7/2025 | 7,25 | 7,27 | -0,27% | 7,16 | 7,29 | 7,19 | 7,20 | 7,27 | 1.169 | 8.423.662 |
| 23/7/2025 | 7,19 | 7,29 | +0,55% | 7,16 | 7,32 | 7,24 | 7,20 | 7,29 | 790 | 7.693.656 |
| 22/7/2025 | 7,21 | 7,25 | +1,40% | 7,18 | 7,30 | 7,24 | 7,24 | 7,25 | 928 | 7.834.415 |
| 21/7/2025 | 7,11 | 7,15 | 0,00% | 7,11 | 7,23 | 7,17 | 7,15 | 7,19 | 1.357 | 13.831.980 |
| 18/7/2025 | 7,30 | 7,15 | -2,59% | 7,15 | 7,30 | 7,19 | 7,15 | 7,19 | 1.878 | 18.555.161 |
| 17/7/2025 | 7,38 | 7,34 | +0,14% | 7,23 | 7,38 | 7,26 | 7,30 | 7,34 | 985 | 8.835.418 |
| 16/7/2025 | 7,37 | 7,33 | 0,00% | 7,19 | 7,37 | 7,24 | 7,30 | 7,33 | 1.475 | 11.335.122 |
| 15/7/2025 | 7,26 | 7,33 | +0,96% | 7,20 | 7,33 | 7,24 | 7,29 | 7,33 | 1.460 | 13.420.247 |
| 14/7/2025 | 7,36 | 7,26 | -0,41% | 7,20 | 7,40 | 7,25 | 7,25 | 7,26 | 1.900 | 17.636.173 |
| 11/7/2025 | 7,29 | 7,29 | +0,14% | 7,24 | 7,32 | 7,27 | 7,25 | 7,29 | 1.426 | 14.399.183 |
| 10/7/2025 | 7,28 | 7,28 | -0,27% | 7,17 | 7,35 | 7,27 | 7,28 | 7,30 | 1.366 | 13.812.435 |
| 9/7/2025 | 7,43 | 7,30 | -2,41% | 7,23 | 7,43 | 7,26 | 7,29 | 7,30 | 1.890 | 17.143.097 |
| 8/7/2025 | 7,50 | 7,48 | +0,13% | 7,25 | 7,53 | 7,32 | 7,35 | 7,48 | 2.439 | 23.896.775 |
| 7/7/2025 | 7,64 | 7,47 | -1,71% | 7,40 | 7,64 | 7,51 | 7,47 | 7,48 | 1.789 | 19.161.955 |
| 4/7/2025 | 7,64 | 7,60 | -0,26% | 7,53 | 7,66 | 7,60 | 7,59 | 7,60 | 1.110 | 12.901.106 |
| 3/7/2025 | 7,42 | 7,62 | +2,83% | 7,37 | 7,64 | 7,53 | 7,58 | 7,62 | 1.295 | 13.253.630 |
| 2/7/2025 | 7,39 | 7,41 | +0,27% | 7,28 | 7,41 | 7,34 | 7,39 | 7,41 | 1.477 | 14.770.896 |
| 1/7/2025 | 7,30 | 7,39 | -0,67% | 7,28 | 7,39 | 7,34 | 7,38 | 7,39 | 1.895 | 15.101.441 |
| 30/6/2025 | 7,43 | 7,44 | +1,36% | 7,30 | 7,47 | 7,35 | 7,40 | 7,44 | 1.953 | 20.607.491 |
| 27/6/2025 | 7,38 | 7,34 | +0,41% | 7,24 | 7,39 | 7,30 | 7,30 | 7,34 | 1.012 | 9.587.482 |
| 26/6/2025 | 7,23 | 7,31 | +0,97% | 7,14 | 7,31 | 7,20 | 7,30 | 7,31 | 1.441 | 12.994.884 |
| 25/6/2025 | 7,36 | 7,24 | -1,63% | 7,16 | 7,36 | 7,21 | 7,20 | 7,24 | 2.194 | 21.295.961 |
| 24/6/2025 | 7,37 | 7,36 | -0,14% | 7,27 | 7,39 | 7,33 | 7,29 | 7,36 | 1.245 | 11.195.341 |
| 23/6/2025 | 7,44 | 7,37 | -1,07% | 7,27 | 7,46 | 7,35 | 7,30 | 7,37 | 2.316 | 18.887.403 |
| 20/6/2025 | 7,61 | 7,45 | -1,97% | 7,43 | 7,61 | 7,48 | 7,45 | 7,49 | 1.865 | 15.949.428 |
| 18/6/2025 | 7,70 | 7,60 | -0,26% | 7,56 | 7,70 | 7,62 | 7,59 | 7,60 | 956 | 8.539.738 |
| 17/6/2025 | 7,74 | 7,62 | -0,65% | 7,57 | 7,77 | 7,65 | 7,59 | 7,62 | 1.255 | 9.730.548 |
| 16/6/2025 | 7,58 | 7,67 | +0,52% | 7,57 | 7,78 | 7,67 | 7,67 | 7,78 | 1.028 | 11.355.480 |
| 13/6/2025 | 7,65 | 7,63 | -1,04% | 7,52 | 7,68 | 7,61 | 7,58 | 7,63 | 1.118 | 10.573.674 |
| 12/6/2025 | 7,80 | 7,71 | +0,13% | 7,59 | 7,80 | 7,65 | 7,65 | 7,71 | 1.100 | 10.435.052 |
| 11/6/2025 | 7,57 | 7,70 | +2,12% | 7,45 | 7,70 | 7,57 | 7,70 | 7,71 | 983 | 9.362.872 |
| 10/6/2025 | 7,61 | 7,54 | 0,00% | 7,47 | 7,61 | 7,51 | 7,51 | 7,54 | 1.027 | 7.928.056 |
| 9/6/2025 | 7,65 | 7,54 | -2,08% | 7,47 | 7,66 | 7,53 | 7,53 | 7,55 | 1.773 | 16.900.542 |
| 6/6/2025 | 7,89 | 7,70 | -1,91% | 7,56 | 7,89 | 7,67 | 7,67 | 7,70 | 1.415 | 12.834.057 |
| 5/6/2025 | 7,85 | 7,85 | +0,38% | 7,76 | 7,96 | 7,84 | 7,83 | 7,85 | 792 | 9.375.924 |
| 4/6/2025 | 7,88 | 7,82 | 0,00% | 7,80 | 7,95 | 7,86 | 7,82 | 7,85 | 856 | 8.963.197 |
| 3/6/2025 | 7,74 | 7,82 | +2,09% | 7,66 | 7,89 | 7,81 | 7,82 | 7,88 | 1.266 | 13.901.022 |
| 2/6/2025 | 7,54 | 7,66 | +2,68% | 7,39 | 7,70 | 7,54 | 7,66 | 7,70 | 3.314 | 18.443.558 |
| 30/5/2025 | 7,66 | 7,46 | -1,58% | 7,41 | 7,66 | 7,47 | 7,46 | 7,47 | 1.905 | 16.833.184 |
| 29/5/2025 | 7,71 | 7,58 | -1,81% | 7,53 | 7,71 | 7,58 | 7,58 | 7,61 | 1.529 | 12.907.398 |
| 28/5/2025 | 7,73 | 7,72 | -0,39% | 7,63 | 7,73 | 7,67 | 7,68 | 7,72 | 1.299 | 12.760.664 |
| 27/5/2025 | 7,79 | 7,75 | +1,31% | 7,64 | 7,79 | 7,70 | 7,75 | 7,76 | 1.127 | 11.613.549 |
| 26/5/2025 | 7,71 | 7,65 | -0,26% | 7,59 | 7,76 | 7,64 | 7,62 | 7,65 | 1.287 | 10.884.479 |
| 23/5/2025 | 7,93 | 7,67 | -1,16% | 7,59 | 7,98 | 7,68 | 7,65 | 7,67 | 1.724 | 16.781.683 |
| 22/5/2025 | 7,85 | 7,76 | -0,13% | 7,74 | 7,88 | 7,81 | 7,76 | 7,82 | 1.236 | 12.641.374 |
| 21/5/2025 | 7,80 | 7,77 | +0,26% | 7,76 | 7,94 | 7,82 | 7,77 | 7,79 | 2.107 | 21.571.665 |
| 20/5/2025 | 7,80 | 7,75 | -0,90% | 7,67 | 7,80 | 7,73 | 7,74 | 7,75 | 1.407 | 11.080.660 |
| 19/5/2025 | 7,86 | 7,82 | -1,64% | 7,74 | 7,98 | 7,79 | 7,78 | 7,82 | 1.472 | 12.705.797 |
| 16/5/2025 | 8,10 | 7,95 | -1,49% | 7,86 | 8,11 | 7,96 | 7,95 | 7,96 | 1.301 | 11.490.708 |
| 15/5/2025 | 7,95 | 8,07 | +1,13% | 7,90 | 8,09 | 8,00 | 8,03 | 8,07 | 946 | 8.177.512 |
| 14/5/2025 | 8,00 | 7,98 | -1,12% | 7,84 | 8,05 | 7,91 | 7,92 | 7,98 | 1.117 | 9.633.390 |
| 13/5/2025 | 7,85 | 8,07 | +2,02% | 7,84 | 8,07 | 7,96 | 8,01 | 8,07 | 970 | 10.638.008 |
| 12/5/2025 | 8,05 | 7,91 | -2,83% | 7,84 | 8,20 | 8,00 | 7,88 | 7,91 | 1.354 | 13.250.090 |
| 9/5/2025 | 8,05 | 8,14 | +1,75% | 7,98 | 8,14 | 8,06 | 8,13 | 8,14 | 1.041 | 10.032.980 |
| 8/5/2025 | 8,00 | 8,00 | 0,00% | 7,87 | 8,11 | 8,01 | 8,00 | 8,06 | 842 | 9.265.388 |
| 7/5/2025 | 8,00 | 8,00 | 0,00% | 7,90 | 8,06 | 7,97 | 7,99 | 8,00 | 1.167 | 11.291.606 |
| 6/5/2025 | 7,98 | 8,00 | +0,38% | 7,83 | 8,03 | 7,95 | 8,00 | 8,02 | 1.064 | 9.958.874 |
| 5/5/2025 | 7,98 | 7,97 | +0,38% | 7,73 | 8,02 | 7,88 | 7,86 | 7,97 | 1.481 | 14.796.033 |
| 2/5/2025 | 8,08 | 7,94 | +3,66% | 7,70 | 8,08 | 7,82 | 7,94 | 7,95 | 3.043 | 19.928.815 |
| 29/4/2025 | 7,49 | 7,66 | +2,13% | 7,49 | 7,67 | 7,60 | 7,62 | 7,66 | 794 | 8.242.910 |
| 28/4/2025 | 7,55 | 7,50 | 0,00% | 7,44 | 7,58 | 7,51 | 7,50 | 7,55 | 935 | 8.411.006 |
| 25/4/2025 | 7,44 | 7,50 | +0,40% | 7,40 | 7,63 | 7,52 | 7,49 | 7,50 | 1.002 | 9.754.977 |
| 24/4/2025 | 7,18 | 7,47 | +0,27% | 7,11 | 7,48 | 7,34 | 7,44 | 7,47 | 1.042 | 10.960.975 |
| 23/4/2025 | 7,33 | 7,45 | +2,90% | 7,28 | 7,47 | 7,35 | 7,42 | 7,45 | 1.298 | 11.958.412 |
| 22/4/2025 | 7,19 | 7,24 | +0,98% | 7,15 | 7,27 | 7,20 | 7,23 | 7,24 | 1.297 | 11.166.519 |
| 17/4/2025 | 7,23 | 7,17 | -0,28% | 7,11 | 7,25 | 7,17 | 7,17 | 7,20 | 916 | 7.326.437 |
| 16/4/2025 | 7,27 | 7,19 | +0,28% | 7,11 | 7,27 | 7,15 | 7,14 | 7,19 | 1.221 | 11.034.753 |
| 15/4/2025 | 7,31 | 7,17 | -0,42% | 7,15 | 7,31 | 7,19 | 7,17 | 7,20 | 1.132 | 10.506.135 |
| 14/4/2025 | 7,20 | 7,20 | 0,00% | 7,16 | 7,30 | 7,21 | 7,20 | 7,25 | 1.302 | 10.677.020 |
| 11/4/2025 | 7,14 | 7,20 | +0,42% | 7,05 | 7,23 | 7,10 | 7,20 | 7,21 | 1.077 | 9.967.213 |
| 10/4/2025 | 7,26 | 7,17 | -1,38% | 7,08 | 7,31 | 7,14 | 7,14 | 7,17 | 1.083 | 10.254.620 |
| 9/4/2025 | 7,14 | 7,27 | +1,68% | 7,01 | 7,32 | 7,13 | 7,24 | 7,27 | 1.038 | 10.985.548 |
| 8/4/2025 | 7,23 | 7,15 | -0,42% | 7,06 | 7,29 | 7,12 | 7,09 | 7,15 | 1.651 | 17.172.929 |
| 7/4/2025 | 7,45 | 7,18 | -2,58% | 7,12 | 7,45 | 7,20 | 7,18 | 7,21 | 1.575 | 15.875.404 |
| 4/4/2025 | 7,44 | 7,37 | -0,41% | 7,17 | 7,44 | 7,26 | 7,30 | 7,37 | 1.239 | 14.591.345 |
| 3/4/2025 | 7,38 | 7,40 | +1,23% | 7,31 | 7,49 | 7,41 | 7,40 | 7,41 | 738 | 8.943.649 |
| 2/4/2025 | 7,30 | 7,31 | +0,27% | 7,22 | 7,42 | 7,32 | 7,31 | 7,37 | 899 | 10.162.165 |
| 1/4/2025 | 7,29 | 7,29 | +0,41% | 7,17 | 7,29 | 7,23 | 7,24 | 7,29 | 1.716 | 12.577.864 |
| 31/3/2025 | 7,22 | 7,26 | +0,55% | 7,12 | 7,26 | 7,17 | 7,25 | 7,26 | 1.382 | 12.663.968 |
| 28/3/2025 | 7,27 | 7,22 | +0,56% | 7,15 | 7,27 | 7,18 | 7,22 | 7,23 | 1.265 | 12.962.471 |
| 27/3/2025 | 7,32 | 7,18 | -0,97% | 7,16 | 7,32 | 7,23 | 7,18 | 7,27 | 1.440 | 14.748.184 |
| 26/3/2025 | 7,43 | 7,25 | +0,14% | 7,18 | 7,43 | 7,27 | 7,25 | 7,26 | 2.301 | 22.847.320 |
| 25/3/2025 | 7,29 | 7,24 | -0,14% | 7,21 | 7,36 | 7,27 | 7,24 | 7,30 | 886 | 8.210.354 |
| 24/3/2025 | 7,29 | 7,25 | -0,55% | 7,16 | 7,29 | 7,21 | 7,24 | 7,25 | 1.532 | 18.897.200 |
| 21/3/2025 | 7,25 | 7,29 | +0,55% | 7,17 | 7,33 | 7,23 | 7,19 | 7,29 | 1.517 | 14.788.129 |
| 20/3/2025 | 7,45 | 7,25 | -2,55% | 7,22 | 7,45 | 7,31 | 7,24 | 7,25 | 1.765 | 16.108.006 |
| 19/3/2025 | 7,47 | 7,44 | +0,40% | 7,29 | 7,53 | 7,45 | 7,43 | 7,44 | 840 | 9.234.551 |
| 18/3/2025 | 7,49 | 7,41 | -0,40% | 7,37 | 7,55 | 7,43 | 7,41 | 7,46 | 989 | 9.729.896 |
| 17/3/2025 | 7,35 | 7,44 | +1,09% | 7,34 | 7,53 | 7,46 | 7,44 | 7,51 | 1.093 | 10.368.733 |
| 14/3/2025 | 7,35 | 7,36 | -0,27% | 7,28 | 7,44 | 7,36 | 7,36 | 7,39 | 828 | 7.852.932 |
| 13/3/2025 | 7,25 | 7,38 | +2,93% | 7,13 | 7,38 | 7,27 | 7,33 | 7,38 | 766 | 7.484.918 |