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.
SJAU11 - FII SJ AU - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,87 | 3,78 | -5,26% | 3,78 | 3,87 | 3,84 | 3,75 | 3,78 | 10 | 77.732 |
| 23/10/2025 | 3,99 | 3,99 | 0,00% | 3,87 | 3,99 | 3,94 | 3,89 | 4,00 | 5 | 4.341 |
| 22/10/2025 | 3,87 | 3,99 | +4,18% | 3,75 | 4,00 | 3,98 | 3,74 | 3,99 | 15 | 57.716 |
| 21/10/2025 | 3,95 | 3,83 | -4,25% | 3,74 | 3,95 | 3,75 | 3,75 | 3,83 | 55 | 311.929 |
| 20/10/2025 | 3,99 | 4,00 | +1,27% | 3,95 | 4,00 | 3,99 | 3,95 | 4,00 | 10 | 39.586 |
| 17/10/2025 | 4,00 | 3,95 | 0,00% | 3,95 | 4,00 | 3,99 | 3,95 | 4,00 | 40 | 164.694 |
| 16/10/2025 | 3,92 | 3,95 | -1,25% | 3,92 | 4,00 | 3,95 | 3,95 | 4,00 | 19 | 104.020 |
| 15/10/2025 | 4,86 | 4,00 | -20,00% | 3,99 | 4,86 | 4,03 | 3,99 | 4,00 | 27 | 167.522 |
| 14/10/2025 | 5,40 | 5,00 | +0,20% | 4,91 | 5,43 | 5,14 | 4,94 | 5,04 | 14 | 98.362 |
| 13/10/2025 | 5,56 | 4,99 | -2,92% | 4,99 | 5,56 | 5,01 | 4,99 | 5,00 | 20 | 166.509 |
| 10/10/2025 | 5,56 | 5,14 | -6,55% | 5,07 | 5,56 | 5,50 | 5,07 | 5,50 | 20 | 145.353 |
| 9/10/2025 | 5,87 | 5,50 | -8,18% | 5,50 | 5,99 | 5,57 | 5,10 | 5,50 | 20 | 127.026 |
| 8/10/2025 | 5,99 | 5,99 | 0,00% | 5,08 | 5,99 | 5,66 | 5,50 | 5,99 | 4 | 2.831 |
| 7/10/2025 | 5,59 | 5,99 | +4,90% | 5,59 | 6,00 | 5,74 | 5,59 | 5,99 | 15 | 31.597 |
| 6/10/2025 | 5,70 | 5,71 | +0,18% | 5,70 | 5,71 | 5,70 | 5,71 | 6,00 | 9 | 287.284 |
| 3/10/2025 | 6,00 | 5,70 | -3,55% | 5,36 | 6,00 | 5,70 | 5,41 | 5,70 | 28 | 54.742 |
| 2/10/2025 | 6,05 | 5,91 | -1,50% | 5,91 | 6,05 | 5,97 | 5,91 | 5,99 | 55 | 110.501 |
| 1/10/2025 | 6,63 | 6,00 | -11,37% | 6,00 | 7,00 | 6,08 | 5,99 | 6,00 | 52 | 1.308.283 |
| 30/9/2025 | 6,45 | 6,77 | +6,28% | 6,36 | 6,77 | 6,48 | 6,40 | 6,77 | 10 | 162.775 |
| 29/9/2025 | 6,97 | 6,37 | -7,68% | 6,28 | 7,46 | 6,97 | 6,45 | 6,99 | 20 | 192.473 |
| 26/9/2025 | 7,49 | 6,90 | -1,43% | 6,90 | 7,49 | 7,39 | 6,90 | 6,99 | 14 | 44.350 |
| 25/9/2025 | 7,01 | 7,00 | 0,00% | 6,50 | 7,01 | 6,99 | 6,58 | 7,00 | 18 | 111.055.306 |
| 24/9/2025 | 7,60 | 7,00 | -6,91% | 7,00 | 7,60 | 7,29 | 6,91 | 7,00 | 28 | 465.242 |
| 23/9/2025 | 7,51 | 7,52 | +0,13% | 7,51 | 7,52 | 7,51 | 7,52 | 8,00 | 5 | 25.557 |
| 22/9/2025 | 7,70 | 7,51 | -5,89% | 7,50 | 7,80 | 7,72 | 7,52 | 7,74 | 29 | 332.103 |
| 19/9/2025 | 7,99 | 7,98 | +3,64% | 7,98 | 7,99 | 7,98 | 7,56 | 7,98 | 3 | 39.940 |
| 18/9/2025 | 8,00 | 7,70 | -0,65% | 7,50 | 8,48 | 7,83 | 7,51 | 7,69 | 39 | 342.532 |
| 17/9/2025 | 7,99 | 7,75 | +3,75% | 7,50 | 7,99 | 7,72 | 7,49 | 7,75 | 20 | 222.382 |
| 16/9/2025 | 8,00 | 7,47 | -6,63% | 7,46 | 8,50 | 7,71 | 7,48 | 7,90 | 49 | 618.976 |
| 15/9/2025 | 8,00 | 8,00 | 0,00% | 7,60 | 8,70 | 8,09 | 7,44 | 7,99 | 56 | 301.959 |
| 12/9/2025 | 8,56 | 8,00 | -5,55% | 7,55 | 9,00 | 7,90 | 7,44 | 8,00 | 121 | 351.554 |
| 11/9/2025 | 8,60 | 8,47 | -0,35% | 8,05 | 8,70 | 8,46 | 8,05 | 8,47 | 80 | 77.848 |
| 10/9/2025 | 8,67 | 8,50 | +0,12% | 8,50 | 8,67 | 8,51 | 7,70 | 8,50 | 3 | 12.767 |
| 9/9/2025 | 9,91 | 8,49 | -5,67% | 7,53 | 9,91 | 8,79 | 7,61 | 8,49 | 43 | 565.614 |
| 8/9/2025 | 9,15 | 9,00 | -1,64% | 9,00 | 9,30 | 9,09 | 8,90 | 9,00 | 17 | 87.333 |
| 5/9/2025 | 9,05 | 9,15 | -4,19% | 8,79 | 9,50 | 8,87 | 8,75 | 9,15 | 50 | 321.144 |
| 4/9/2025 | 9,50 | 9,55 | +2,47% | 9,00 | 9,62 | 9,32 | 9,00 | 9,55 | 32 | 244.425 |
| 3/9/2025 | 10,59 | 9,32 | -6,80% | 9,30 | 10,60 | 9,68 | 9,32 | 9,66 | 63 | 483.301 |
| 2/9/2025 | 11,70 | 10,00 | -14,02% | 10,00 | 11,70 | 10,21 | 9,00 | 10,00 | 9 | 375.813 |
| 1/9/2025 | 12,98 | 11,63 | -4,67% | 11,63 | 12,99 | 12,90 | 11,63 | 12,99 | 10 | 108.428 |
| 29/8/2025 | 10,40 | 12,20 | +19,84% | 10,40 | 12,99 | 12,93 | 12,18 | 12,20 | 17 | 1.075.920 |
| 28/8/2025 | 13,00 | 10,18 | -21,63% | 10,18 | 13,00 | 12,93 | 10,18 | 11,00 | 5 | 58.218 |
| 27/8/2025 | 12,99 | 12,99 | +1,09% | 12,99 | 13,00 | 12,99 | 12,99 | 13,00 | 5 | 20.795 |
| 26/8/2025 | 13,00 | 12,85 | -1,15% | 12,85 | 13,00 | 12,96 | 12,78 | 13,00 | 13 | 53.150 |
| 25/8/2025 | 13,00 | 13,00 | -1,07% | 13,00 | 13,00 | 13,00 | 13,14 | 15,50 | 6 | 68.900 |
| 22/8/2025 | 13,14 | 13,14 | +8,06% | 13,00 | 14,49 | 13,77 | 13,00 | 14,97 | 11 | 203.929 |
| 21/8/2025 | 14,50 | 12,16 | -16,14% | 12,16 | 14,97 | 13,74 | 12,15 | 15,74 | 18 | 262.623 |
| 20/8/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,50 | 15,74 | 3 | 37.700 |
| 19/8/2025 | 14,65 | 14,50 | -2,09% | 14,50 | 14,65 | 14,63 | 14,50 | 15,76 | 5 | 61.485 |
| 18/8/2025 | 15,76 | 14,81 | -5,06% | 14,81 | 15,76 | 14,82 | 14,65 | 14,81 | 7 | 91.917 |
| 15/8/2025 | 15,60 | 15,60 | +0,06% | 15,58 | 15,60 | 15,59 | 14,85 | 16,66 | 14 | 550.662 |
| 14/8/2025 | 15,58 | 15,59 | 0,00% | 15,58 | 15,59 | 15,58 | 14,21 | 15,59 | 4 | 23.383 |
| 13/8/2025 | 15,59 | 15,59 | -0,06% | 15,59 | 15,59 | 15,59 | 14,32 | 15,58 | 5 | 101.335 |
| 12/8/2025 | 14,31 | 15,60 | 0,00% | 14,31 | 15,60 | 14,82 | 14,50 | 15,59 | 9 | 240.103 |
| 11/8/2025 | 14,16 | 15,60 | 0,00% | 14,16 | 15,60 | 15,18 | 14,16 | 15,60 | 6 | 202.008 |
| 8/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 14,18 | 15,60 | 1 | 6.240 |
| 7/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 14,16 | 15,60 | 6 | 57.720 |
| 6/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 14,31 | 15,60 | 2 | 6.240 |
| 5/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 14,16 | 15,60 | 6 | 56.160 |
| 4/8/2025 | 15,59 | 15,60 | +10,64% | 14,70 | 15,60 | 15,57 | 14,70 | 15,60 | 11 | 101.210 |
| 1/8/2025 | 14,10 | 14,10 | +8,05% | 14,10 | 14,10 | 14,10 | 13,05 | 15,60 | 1 | 9.870 |
| 31/7/2025 | 15,60 | 13,05 | -16,35% | 13,05 | 15,60 | 15,51 | 13,05 | 15,60 | 8 | 231.165 |
| 30/7/2025 | 15,59 | 15,60 | +0,06% | 14,30 | 15,60 | 15,40 | 14,35 | 15,60 | 9 | 112.439 |
| 29/7/2025 | 15,59 | 15,59 | +6,78% | 15,59 | 15,59 | 15,57 | 14,50 | 15,55 | 2 | 4.673 |
| 28/7/2025 | 15,60 | 14,60 | +0,69% | 14,50 | 15,60 | 15,25 | 14,60 | 15,59 | 20 | 613.378 |
| 25/7/2025 | 13,13 | 14,50 | +10,43% | 13,13 | 14,50 | 13,52 | 13,13 | 15,60 | 4 | 9.465 |
| 24/7/2025 | 13,13 | 13,13 | +0,61% | 13,13 | 13,13 | 13,13 | 13,13 | 15,60 | 3 | 9.191 |
| 23/7/2025 | 14,10 | 13,05 | 0,00% | 13,05 | 14,10 | 13,53 | 13,05 | 14,06 | 6 | 135.348 |
| 22/7/2025 | 13,19 | 13,05 | 0,00% | 13,05 | 13,19 | 13,06 | 13,05 | 14,10 | 3 | 14.369 |
| 21/7/2025 | 14,66 | 13,05 | -12,77% | 13,05 | 14,66 | 13,70 | 13,05 | 14,10 | 21 | 183.648 |
| 18/7/2025 | 14,96 | 14,96 | 0,00% | 13,86 | 14,96 | 14,48 | 13,10 | 14,96 | 16 | 573.777 |
| 17/7/2025 | 15,50 | 14,96 | -3,48% | 13,20 | 15,50 | 14,75 | 13,93 | 14,98 | 18 | 290.578 |
| 16/7/2025 | 13,19 | 15,50 | +3,33% | 13,19 | 15,50 | 13,45 | 13,05 | 15,50 | 6 | 60.548 |
| 15/7/2025 | 14,36 | 15,00 | +9,65% | 13,20 | 15,74 | 13,63 | 13,20 | 15,00 | 14 | 782.514 |
| 14/7/2025 | 15,90 | 13,68 | -13,42% | 13,10 | 15,90 | 13,69 | 13,95 | 15,75 | 18 | 969.750 |
| 11/7/2025 | 14,95 | 15,80 | +5,69% | 13,21 | 16,10 | 15,40 | 13,40 | 15,80 | 31 | 565.405 |
| 10/7/2025 | 15,00 | 14,95 | -0,33% | 14,95 | 15,00 | 14,99 | 13,20 | 14,95 | 16 | 604.473 |
| 9/7/2025 | 15,00 | 15,00 | +14,94% | 15,00 | 15,00 | 15,00 | 13,60 | 15,00 | 18 | 159.000 |
| 8/7/2025 | 13,05 | 13,05 | 0,00% | 12,50 | 13,05 | 13,02 | 13,05 | 15,00 | 9 | 82.050 |
| 7/7/2025 | 13,13 | 13,05 | +4,40% | 12,50 | 13,13 | 12,93 | 12,50 | 13,05 | 18 | 179.752 |
| 4/7/2025 | 12,08 | 12,50 | +25,00% | 12,08 | 12,50 | 12,49 | 12,50 | 14,40 | 13 | 79.958 |
| 3/7/2025 | 10,00 | 10,00 | +9,65% | 10,00 | 10,00 | 10,00 | 10,50 | 0,00 | 1 | 3.000 |
| 1/7/2025 | 9,12 | 9,12 | -68,36% | 9,12 | 9,12 | 9,12 | 9,58 | 0,00 | 1 | 912 |
| 25/6/2025 | 28,82 | 28,82 | -2,01% | 28,80 | 28,82 | 28,81 | 24,44 | 28,00 | 4 | 83.572 |
| 24/6/2025 | 27,43 | 29,41 | +5,07% | 27,43 | 29,41 | 28,37 | 23,92 | 29,41 | 10 | 141.866 |
| 23/6/2025 | 27,99 | 27,99 | +14,01% | 27,99 | 27,99 | 27,99 | 23,39 | 27,99 | 4 | 25.191 |
| 20/6/2025 | 24,55 | 24,55 | +1,03% | 24,55 | 24,55 | 24,55 | 24,30 | 27,99 | 1 | 4.910 |
| 18/6/2025 | 24,30 | 24,30 | -0,04% | 24,30 | 24,30 | 24,30 | 23,12 | 24,30 | 3 | 34.020 |
| 17/6/2025 | 24,30 | 24,31 | +0,04% | 24,30 | 24,31 | 24,30 | 24,30 | 24,31 | 4 | 58.340 |
| 16/6/2025 | 24,30 | 24,30 | 0,00% | 24,30 | 24,30 | 24,30 | 24,30 | 29,90 | 1 | 4.860 |
| 13/6/2025 | 24,30 | 24,30 | 0,00% | 24,30 | 24,30 | 24,30 | 24,30 | 29,90 | 2 | 17.010 |
| 12/6/2025 | 28,01 | 24,30 | -13,58% | 24,30 | 28,01 | 26,15 | 24,30 | 28,01 | 7 | 57.541 |
| 11/6/2025 | 26,00 | 28,12 | +16,68% | 26,00 | 28,12 | 27,89 | 24,30 | 28,01 | 7 | 53.004 |
| 10/6/2025 | 24,55 | 24,10 | -7,27% | 24,10 | 24,55 | 24,47 | 24,30 | 26,00 | 6 | 127.260 |
| 9/6/2025 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 23,12 | 25,99 | 7 | 137.747 |
| 6/6/2025 | 24,01 | 25,99 | +11,55% | 24,01 | 26,00 | 25,80 | 24,01 | 25,99 | 11 | 79.993 |
| 5/6/2025 | 23,29 | 23,30 | +0,30% | 23,29 | 23,30 | 23,29 | 23,30 | 26,65 | 2 | 9.318 |
| 4/6/2025 | 26,13 | 23,23 | -12,93% | 23,23 | 26,13 | 24,05 | 23,45 | 26,65 | 3 | 16.841 |
| 3/6/2025 | 26,68 | 26,68 | 0,00% | 26,68 | 26,68 | 26,68 | 23,22 | 26,68 | 5 | 104.052 |
| 2/6/2025 | 26,70 | 26,68 | -0,07% | 23,20 | 26,70 | 24,93 | 26,68 | 26,70 | 8 | 69.821 |
| 30/5/2025 | 25,44 | 26,70 | +4,91% | 25,44 | 26,85 | 26,48 | 23,20 | 26,70 | 15 | 278.088 |
| 29/5/2025 | 25,46 | 25,45 | +0,99% | 25,45 | 25,46 | 25,45 | 23,10 | 25,45 | 6 | 78.920 |
| 28/5/2025 | 25,24 | 25,20 | +0,84% | 25,20 | 25,24 | 25,22 | 23,10 | 25,19 | 3 | 7.568 |
| 27/5/2025 | 24,99 | 24,99 | -2,00% | 22,00 | 25,48 | 23,29 | 23,10 | 24,99 | 15 | 184.064 |
| 26/5/2025 | 25,00 | 25,50 | +18,00% | 24,99 | 26,00 | 25,06 | 24,00 | 25,50 | 13 | 177.988 |
| 23/5/2025 | 21,71 | 21,61 | -0,46% | 21,60 | 21,71 | 21,64 | 21,61 | 24,60 | 8 | 71.432 |
| 22/5/2025 | 22,21 | 21,71 | -2,34% | 21,71 | 22,21 | 21,98 | 22,00 | 24,50 | 5 | 182.478 |
| 16/5/2025 | 23,50 | 22,23 | -5,40% | 22,21 | 23,50 | 22,51 | 22,22 | 25,49 | 10 | 58.541 |
| 15/5/2025 | 24,97 | 23,50 | -7,81% | 23,50 | 24,97 | 23,83 | 23,50 | 25,49 | 8 | 30.991 |
| 13/5/2025 | 25,49 | 25,49 | 0,00% | 25,49 | 25,49 | 25,49 | 23,00 | 25,49 | 2 | 10.196 |
| 12/5/2025 | 25,00 | 25,49 | +0,04% | 25,00 | 25,50 | 25,06 | 22,21 | 25,49 | 10 | 72.698 |
| 9/5/2025 | 26,89 | 25,48 | -4,89% | 25,48 | 26,89 | 25,68 | 22,21 | 25,49 | 9 | 56.515 |
| 8/5/2025 | 26,79 | 26,79 | 0,00% | 26,79 | 26,79 | 26,79 | 22,21 | 26,79 | 2 | 5.358 |
| 6/5/2025 | 26,90 | 26,79 | -2,44% | 26,78 | 26,90 | 26,80 | 22,48 | 26,79 | 13 | 64.330 |
| 5/5/2025 | 25,00 | 27,46 | +9,84% | 21,75 | 27,47 | 23,61 | 22,25 | 26,00 | 17 | 203.074 |
| 2/5/2025 | 24,30 | 25,00 | -8,86% | 24,30 | 26,69 | 25,06 | 24,00 | 26,70 | 10 | 188.009 |
| 29/4/2025 | 23,19 | 27,43 | +16,72% | 22,95 | 27,43 | 25,14 | 25,00 | 27,43 | 19 | 218.742 |
| 28/4/2025 | 27,61 | 23,50 | -15,07% | 22,90 | 27,61 | 24,27 | 23,50 | 25,50 | 21 | 199.067 |
| 25/4/2025 | 28,48 | 27,67 | -2,23% | 27,67 | 28,48 | 27,94 | 20,00 | 27,00 | 8 | 100.592 |
| 24/4/2025 | 28,70 | 28,30 | -4,81% | 28,30 | 28,70 | 28,40 | 19,01 | 28,20 | 15 | 320.988 |
| 23/4/2025 | 29,78 | 29,73 | -0,13% | 28,50 | 29,78 | 29,59 | 19,91 | 29,68 | 21 | 269.323 |
| 22/4/2025 | 28,94 | 29,77 | +2,73% | 28,94 | 29,86 | 29,40 | 28,50 | 29,76 | 23 | 732.089 |
| 17/4/2025 | 18,21 | 28,98 | -44,33% | 18,21 | 29,99 | 27,45 | 26,55 | 29,87 | 21 | 431.036 |
| 14/4/2025 | 50,99 | 52,06 | -13,44% | 50,99 | 52,06 | 51,88 | 55,00 | 63,86 | 2 | 31.129 |
| 10/4/2025 | 60,15 | 60,14 | +14,99% | 60,14 | 60,15 | 60,14 | 52,00 | 60,14 | 8 | 396.984 |
| 9/4/2025 | 52,81 | 52,30 | -1,47% | 52,00 | 55,90 | 53,25 | 52,30 | 59,78 | 4 | 21.301 |
| 8/4/2025 | 56,98 | 53,08 | -11,52% | 52,81 | 56,98 | 54,37 | 52,81 | 59,00 | 7 | 135.940 |
| 7/4/2025 | 59,99 | 59,99 | +0,02% | 59,99 | 59,99 | 59,99 | 52,82 | 60,00 | 2 | 53.991 |
| 4/4/2025 | 63,92 | 59,98 | -6,18% | 52,81 | 63,92 | 59,58 | 52,82 | 59,99 | 6 | 226.441 |
| 3/4/2025 | 63,93 | 63,93 | -0,06% | 63,93 | 63,93 | 63,93 | 52,01 | 60,99 | 2 | 63.930 |
| 2/4/2025 | 63,98 | 63,97 | -0,05% | 63,97 | 63,98 | 63,97 | 52,01 | 63,93 | 3 | 44.781 |
| 1/4/2025 | 63,99 | 64,00 | +0,20% | 63,99 | 64,00 | 63,99 | 52,01 | 63,89 | 2 | 25.597 |
| 31/3/2025 | 64,00 | 63,87 | -0,11% | 54,76 | 64,00 | 63,52 | 54,76 | 63,87 | 10 | 317.649 |
| 27/3/2025 | 61,00 | 63,94 | -0,08% | 55,00 | 63,99 | 63,71 | 52,00 | 63,95 | 12 | 426.896 |
| 26/3/2025 | 64,43 | 63,99 | -0,67% | 62,98 | 64,43 | 64,14 | 55,20 | 63,98 | 4 | 134.705 |
| 25/3/2025 | 64,41 | 64,42 | +15,55% | 64,41 | 64,42 | 64,41 | 55,75 | 62,49 | 3 | 70.860 |
| 24/3/2025 | 55,84 | 55,75 | -2,16% | 55,75 | 59,99 | 56,33 | 51,72 | 57,00 | 10 | 118.306 |
| 21/3/2025 | 56,98 | 56,98 | -0,02% | 56,98 | 56,98 | 56,98 | 45,01 | 56,99 | 1 | 5.698 |
| 20/3/2025 | 56,99 | 56,99 | -0,02% | 56,99 | 56,99 | 56,99 | 45,00 | 56,99 | 2 | 113.980 |
| 19/3/2025 | 57,00 | 57,00 | +3,66% | 57,00 | 57,00 | 57,00 | 45,00 | 56,99 | 1 | 5.700 |
| 18/3/2025 | 54,99 | 54,99 | 0,00% | 54,99 | 54,99 | 54,99 | 58,00 | 64,43 | 1 | 5.499 |
| 17/3/2025 | 50,00 | 54,99 | +10,00% | 50,00 | 54,99 | 54,89 | 54,99 | 64,43 | 22 | 1.202.186 |
| 14/3/2025 | 49,00 | 49,99 | +2,02% | 49,00 | 49,99 | 49,11 | 40,01 | 50,00 | 3 | 44.199 |
| 13/3/2025 | 40,42 | 49,00 | +0,10% | 40,42 | 49,00 | 45,30 | 46,47 | 50,00 | 5 | 45.300 |
| 11/3/2025 | 49,20 | 48,95 | -0,51% | 48,95 | 49,20 | 48,99 | 40,00 | 64,43 | 4 | 83.290 |
| 10/3/2025 | 51,00 | 49,20 | -0,93% | 49,20 | 51,00 | 50,06 | 39,01 | 49,20 | 5 | 40.053 |
| 6/3/2025 | 48,00 | 49,66 | +10,60% | 44,90 | 49,66 | 48,06 | 44,90 | 64,43 | 5 | 33.644 |
| 28/2/2025 | 44,90 | 44,90 | -0,22% | 44,90 | 44,90 | 44,90 | 39,00 | 52,97 | 4 | 35.920 |
| 27/2/2025 | 44,99 | 45,00 | +12,50% | 44,99 | 45,00 | 44,99 | 38,02 | 52,97 | 4 | 31.498 |
| 17/2/2025 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 38,00 | 47,00 | 1 | 4.000 |
| 14/2/2025 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 38,00 | 47,00 | 1 | 16.000 |
| 12/2/2025 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 38,00 | 50,00 | 1 | 68.000 |
| 10/2/2025 | 40,01 | 40,00 | 0,00% | 40,00 | 40,01 | 40,00 | 38,00 | 50,00 | 2 | 20.001 |
| 7/2/2025 | 44,99 | 40,00 | -11,09% | 40,00 | 44,99 | 44,65 | 40,01 | 44,99 | 4 | 66.986 |
| 5/2/2025 | 44,99 | 44,99 | 0,00% | 44,99 | 44,99 | 44,99 | 40,00 | 43,99 | 2 | 13.497 |
| 4/2/2025 | 44,99 | 44,99 | 0,00% | 44,99 | 44,99 | 44,99 | 40,00 | 44,99 | 3 | 71.984 |
| 3/2/2025 | 46,48 | 44,99 | -3,21% | 44,99 | 46,48 | 45,11 | 40,00 | 53,00 | 3 | 162.411 |
| 31/1/2025 | 46,48 | 46,48 | 0,00% | 46,48 | 46,48 | 46,48 | 44,99 | 53,28 | 1 | 1.115.050.552 |
| 30/1/2025 | 46,00 | 46,48 | +1,04% | 46,00 | 46,48 | 46,19 | 46,48 | 53,28 | 2 | 23.096 |
| 29/1/2025 | 46,00 | 46,00 | +2,24% | 46,00 | 46,00 | 46,00 | 44,99 | 46,00 | 1 | 9.200 |
| 28/1/2025 | 38,46 | 44,99 | +16,83% | 38,26 | 44,99 | 41,78 | 44,99 | 46,00 | 6 | 534.859 |
| 27/1/2025 | 44,98 | 38,51 | -14,40% | 38,51 | 44,99 | 40,01 | 38,51 | 41,00 | 9 | 1.029.494.345 |
| 24/1/2025 | 39,50 | 44,99 | +2,27% | 39,02 | 44,99 | 39,11 | 38,46 | 44,99 | 7 | 332.489 |
| 20/1/2025 | 43,99 | 43,99 | -1,19% | 43,99 | 43,99 | 43,99 | 39,02 | 43,99 | 1 | 4.399 |
| 17/1/2025 | 40,99 | 44,52 | -1,22% | 39,59 | 44,52 | 42,17 | 39,59 | 44,52 | 9 | 244.628 |
| 16/1/2025 | 45,07 | 45,07 | -2,02% | 45,07 | 45,07 | 45,07 | 41,00 | 45,07 | 1 | 4.507 |
| 15/1/2025 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 39,88 | 46,50 | 2 | 96.600 |
| 14/1/2025 | 40,29 | 46,00 | +11,00% | 40,29 | 46,00 | 40,70 | 39,88 | 46,00 | 4 | 73.264 |
| 13/1/2025 | 41,02 | 41,44 | -7,71% | 41,02 | 41,44 | 41,09 | 41,02 | 45,00 | 5 | 24.654 |
| 10/1/2025 | 45,54 | 44,90 | -15,71% | 44,90 | 45,54 | 44,91 | 41,11 | 44,89 | 15 | 11.314.292 |
| 9/1/2025 | 53,27 | 53,27 | -2,01% | 53,27 | 53,27 | 53,27 | 46,00 | 64,00 | 2 | 31.962 |
| 30/12/2024 | 54,36 | 54,36 | 0,00% | 54,36 | 54,36 | 54,36 | 54,36 | 64,43 | 1 | 5.436 |
| 26/12/2024 | 54,36 | 54,36 | +2,26% | 54,36 | 54,36 | 54,36 | 53,81 | 64,43 | 1 | 5.436 |
| 13/12/2024 | 52,53 | 53,16 | -8,34% | 52,53 | 53,16 | 53,03 | 53,16 | 64,43 | 4 | 297.003 |
| 10/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 46,00 | 58,00 | 1 | 23.200 |
| 9/12/2024 | 48,00 | 58,00 | +20,83% | 48,00 | 58,00 | 52,58 | 45,50 | 64,43 | 4 | 120.934 |
| 6/12/2024 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 45,47 | 58,00 | 1 | 72.000 |
| 4/12/2024 | 49,57 | 48,00 | -2,16% | 48,00 | 49,57 | 48,25 | 46,00 | 58,00 | 6 | 202.669 |
| 29/11/2024 | 52,93 | 49,06 | -17,07% | 49,00 | 52,93 | 51,62 | 49,07 | 64,43 | 6 | 191.004 |
| 28/11/2024 | 59,16 | 59,16 | 0,00% | 59,16 | 59,16 | 59,16 | 50,06 | 59,16 | 2 | 17.748 |
| 25/11/2024 | 60,59 | 59,16 | -1,38% | 59,16 | 60,59 | 59,63 | 50,06 | 59,17 | 4 | 89.455 |
| 22/11/2024 | 64,57 | 59,99 | -7,08% | 59,99 | 64,57 | 62,53 | 50,06 | 59,98 | 3 | 56.281 |
| 21/11/2024 | 50,57 | 64,56 | +27,66% | 50,57 | 64,56 | 51,12 | 50,06 | 64,57 | 3 | 209.604 |
| 19/11/2024 | 50,57 | 50,57 | 0,00% | 50,57 | 50,57 | 50,57 | 50,06 | 64,57 | 1 | 5.057 |
| 18/11/2024 | 50,57 | 50,57 | -1,02% | 50,57 | 50,57 | 50,57 | 50,06 | 64,57 | 1 | 5.057 |
| 13/11/2024 | 51,09 | 51,09 | 0,00% | 51,09 | 51,09 | 51,09 | 50,57 | 51,09 | 2 | 40.872 |
| 11/11/2024 | 51,09 | 51,09 | -0,02% | 51,09 | 51,09 | 51,09 | 50,57 | 64,99 | 1 | 5.109 |
| 4/11/2024 | 51,10 | 51,10 | 0,00% | 51,10 | 51,10 | 51,10 | 50,57 | 64,97 | 1 | 5.110 |
| 1/11/2024 | 51,10 | 51,10 | -0,80% | 51,10 | 51,10 | 51,10 | 50,57 | 64,97 | 4 | 20.440 |
| 31/10/2024 | 59,57 | 51,51 | -12,67% | 51,51 | 59,57 | 56,88 | 51,51 | 64,99 | 2 | 17.065 |
| 30/10/2024 | 58,96 | 58,98 | +16,65% | 58,96 | 58,98 | 58,96 | 50,58 | 59,00 | 4 | 23.587 |