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.
SOJA3F - BOA SAFRA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,25 | 8,14 | -1,69% | 8,06 | 8,25 | 8,12 | 8,14 | 8,15 | 744 | 9.062.972 |
| 11/3/2026 | 8,42 | 8,28 | -0,24% | 8,23 | 8,45 | 8,31 | 8,23 | 8,29 | 666 | 9.203.968 |
| 10/3/2026 | 8,20 | 8,30 | +1,97% | 8,15 | 8,41 | 8,31 | 8,30 | 8,31 | 727 | 10.368.655 |
| 9/3/2026 | 8,08 | 8,14 | +0,25% | 8,00 | 8,20 | 8,10 | 8,14 | 8,18 | 776 | 11.380.460 |
| 6/3/2026 | 7,99 | 8,12 | +1,75% | 7,89 | 8,19 | 7,95 | 8,08 | 8,14 | 1.200 | 16.424.139 |
| 5/3/2026 | 8,09 | 7,98 | -0,50% | 7,90 | 8,09 | 7,96 | 7,97 | 8,00 | 1.678 | 21.437.446 |
| 4/3/2026 | 8,12 | 8,02 | -0,25% | 7,94 | 8,15 | 8,03 | 8,00 | 8,06 | 1.289 | 19.018.075 |
| 3/3/2026 | 8,18 | 8,04 | -1,11% | 7,98 | 8,18 | 8,04 | 8,04 | 8,17 | 1.479 | 21.162.374 |
| 2/3/2026 | 8,09 | 8,13 | +0,87% | 7,96 | 8,25 | 8,14 | 8,13 | 8,18 | 1.367 | 18.836.936 |
| 27/2/2026 | 8,19 | 8,06 | -2,07% | 8,06 | 8,24 | 8,12 | 8,06 | 8,10 | 2.090 | 26.639.151 |
| 26/2/2026 | 8,39 | 8,23 | -1,79% | 8,20 | 8,44 | 8,31 | 8,22 | 8,28 | 1.386 | 21.643.406 |
| 25/2/2026 | 8,59 | 8,38 | -1,06% | 8,37 | 8,61 | 8,43 | 8,37 | 8,38 | 1.462 | 22.059.684 |
| 24/2/2026 | 8,35 | 8,47 | +1,32% | 8,31 | 8,52 | 8,40 | 8,45 | 8,52 | 774 | 11.919.375 |
| 23/2/2026 | 8,40 | 8,36 | -0,71% | 8,25 | 8,45 | 8,31 | 8,28 | 8,36 | 1.049 | 13.214.547 |
| 20/2/2026 | 8,35 | 8,42 | +1,20% | 8,25 | 8,46 | 8,37 | 8,40 | 8,42 | 783 | 10.844.882 |
| 19/2/2026 | 8,15 | 8,32 | +2,34% | 8,10 | 8,35 | 8,27 | 8,31 | 8,35 | 730 | 10.207.171 |
| 18/2/2026 | 8,19 | 8,13 | -0,37% | 8,08 | 8,28 | 8,16 | 8,11 | 8,19 | 1.007 | 12.250.701 |
| 13/2/2026 | 8,22 | 8,16 | -2,16% | 8,08 | 8,23 | 8,14 | 8,16 | 8,20 | 1.431 | 16.364.601 |
| 11/2/2026 | 8,26 | 8,34 | +0,36% | 8,26 | 8,38 | 8,34 | 8,30 | 8,34 | 796 | 11.895.629 |
| 10/2/2026 | 8,30 | 8,31 | -0,95% | 8,23 | 8,38 | 8,29 | 8,27 | 8,31 | 845 | 11.307.506 |
| 9/2/2026 | 8,29 | 8,39 | +1,33% | 8,22 | 8,39 | 8,28 | 8,32 | 8,39 | 1.142 | 14.512.012 |
| 6/2/2026 | 8,58 | 8,28 | -3,50% | 8,17 | 8,58 | 8,25 | 8,21 | 8,28 | 2.205 | 30.048.913 |
| 5/2/2026 | 8,65 | 8,58 | -1,04% | 8,50 | 8,78 | 8,57 | 8,56 | 8,58 | 1.100 | 14.901.668 |
| 4/2/2026 | 8,85 | 8,67 | -3,02% | 8,65 | 8,99 | 8,74 | 8,67 | 8,72 | 1.010 | 14.722.058 |
| 3/2/2026 | 8,95 | 8,94 | +1,48% | 8,83 | 9,04 | 8,92 | 8,89 | 8,94 | 723 | 11.966.467 |
| 2/2/2026 | 8,81 | 8,81 | +1,03% | 8,71 | 8,99 | 8,79 | 8,81 | 8,90 | 823 | 13.083.605 |
| 30/1/2026 | 8,83 | 8,72 | -1,36% | 8,71 | 8,95 | 8,79 | 8,72 | 8,81 | 843 | 13.609.615 |
| 29/1/2026 | 9,06 | 8,84 | -2,32% | 8,70 | 9,08 | 8,85 | 8,79 | 8,84 | 1.120 | 17.446.721 |
| 28/1/2026 | 8,93 | 9,05 | +2,03% | 8,87 | 9,12 | 9,00 | 9,00 | 9,05 | 1.004 | 15.556.571 |
| 27/1/2026 | 8,85 | 8,87 | +1,72% | 8,85 | 8,97 | 8,90 | 8,87 | 8,92 | 915 | 14.231.856 |
| 26/1/2026 | 8,70 | 8,72 | -0,80% | 8,62 | 8,84 | 8,72 | 8,72 | 8,82 | 962 | 13.275.082 |
| 23/1/2026 | 8,52 | 8,79 | +2,81% | 8,46 | 8,79 | 8,59 | 8,72 | 8,79 | 1.006 | 14.505.934 |
| 22/1/2026 | 8,53 | 8,55 | +0,35% | 8,48 | 8,65 | 8,57 | 8,51 | 8,55 | 989 | 15.540.406 |
| 21/1/2026 | 8,49 | 8,52 | +0,83% | 8,43 | 8,55 | 8,48 | 8,52 | 8,54 | 918 | 14.317.195 |
| 20/1/2026 | 8,48 | 8,45 | -0,35% | 8,38 | 8,54 | 8,44 | 8,41 | 8,45 | 1.221 | 16.453.958 |
| 19/1/2026 | 8,80 | 8,48 | -3,53% | 8,48 | 8,80 | 8,58 | 8,48 | 8,49 | 1.482 | 19.598.672 |
| 16/1/2026 | 8,81 | 8,79 | -0,11% | 8,72 | 8,81 | 8,75 | 8,76 | 8,79 | 589 | 9.148.260 |
| 15/1/2026 | 8,80 | 8,80 | +0,34% | 8,69 | 8,85 | 8,77 | 8,80 | 8,81 | 820 | 12.219.610 |
| 14/1/2026 | 8,61 | 8,77 | +2,33% | 8,55 | 8,77 | 8,66 | 8,74 | 8,77 | 791 | 11.943.424 |
| 13/1/2026 | 8,56 | 8,57 | +0,47% | 8,41 | 8,60 | 8,48 | 8,50 | 8,57 | 1.326 | 16.700.674 |
| 12/1/2026 | 8,62 | 8,53 | -0,81% | 8,45 | 8,70 | 8,53 | 8,53 | 8,62 | 1.231 | 17.116.078 |
| 9/1/2026 | 8,57 | 8,60 | +1,18% | 8,51 | 8,62 | 8,57 | 8,60 | 8,61 | 923 | 12.619.916 |
| 8/1/2026 | 8,67 | 8,50 | -1,05% | 8,49 | 8,67 | 8,52 | 8,50 | 8,57 | 1.711 | 22.528.174 |
| 7/1/2026 | 8,99 | 8,59 | -3,81% | 8,58 | 8,99 | 8,71 | 8,59 | 8,69 | 2.030 | 29.103.261 |
| 6/1/2026 | 8,99 | 8,93 | -0,89% | 8,90 | 9,04 | 8,94 | 8,93 | 8,98 | 796 | 12.685.837 |
| 5/1/2026 | 9,00 | 9,01 | +0,22% | 8,90 | 9,01 | 8,95 | 8,95 | 9,01 | 1.029 | 15.118.904 |
| 2/1/2026 | 9,16 | 8,99 | -0,77% | 8,91 | 9,16 | 8,97 | 8,96 | 8,99 | 1.223 | 17.364.347 |
| 30/12/2025 | 9,15 | 9,06 | -0,22% | 9,06 | 9,19 | 9,10 | 9,06 | 9,09 | 1.771 | 17.907.601 |
| 29/12/2025 | 9,00 | 9,08 | +1,68% | 8,91 | 9,11 | 9,03 | 9,08 | 9,09 | 840 | 12.767.023 |
| 26/12/2025 | 8,89 | 8,93 | +0,56% | 8,77 | 9,00 | 8,92 | 8,93 | 8,97 | 1.149 | 17.440.552 |
| 23/12/2025 | 8,80 | 8,88 | +0,91% | 8,74 | 8,88 | 8,79 | 8,78 | 8,88 | 1.142 | 18.302.413 |
| 22/12/2025 | 8,71 | 8,80 | +2,09% | 8,44 | 8,80 | 8,64 | 8,75 | 8,80 | 1.356 | 21.632.086 |
| 19/12/2025 | 8,89 | 8,62 | -4,65% | 8,32 | 8,90 | 8,60 | 8,61 | 8,62 | 1.598 | 26.539.761 |
| 18/12/2025 | 9,00 | 9,04 | +1,01% | 8,84 | 9,04 | 8,91 | 8,98 | 9,04 | 1.130 | 17.179.317 |
| 17/12/2025 | 9,30 | 8,95 | -4,38% | 8,81 | 9,30 | 8,94 | 8,95 | 9,00 | 1.896 | 28.350.876 |
| 16/12/2025 | 9,29 | 9,36 | +1,74% | 9,18 | 9,36 | 9,27 | 9,27 | 9,36 | 1.023 | 15.719.946 |
| 15/12/2025 | 9,14 | 9,20 | +1,77% | 9,05 | 9,26 | 9,16 | 9,14 | 9,20 | 1.105 | 16.367.925 |
| 12/12/2025 | 8,98 | 9,04 | +2,03% | 8,90 | 9,07 | 8,98 | 8,96 | 9,04 | 973 | 14.940.033 |
| 11/12/2025 | 9,18 | 8,86 | -2,42% | 8,85 | 9,19 | 8,98 | 8,86 | 8,87 | 1.294 | 18.303.360 |
| 10/12/2025 | 9,12 | 9,08 | +0,55% | 8,96 | 9,18 | 9,09 | 9,08 | 9,11 | 1.020 | 16.469.288 |
| 9/12/2025 | 8,86 | 9,03 | +3,44% | 8,72 | 9,15 | 8,94 | 9,02 | 9,03 | 1.614 | 29.945.423 |
| 8/12/2025 | 8,72 | 8,73 | +1,16% | 8,62 | 8,79 | 8,70 | 8,73 | 8,79 | 1.010 | 14.359.413 |
| 5/12/2025 | 8,96 | 8,63 | -2,71% | 8,61 | 9,12 | 8,85 | 8,63 | 8,70 | 1.523 | 23.234.176 |
| 4/12/2025 | 8,87 | 8,87 | +0,80% | 8,85 | 9,00 | 8,91 | 8,87 | 8,91 | 787 | 12.903.232 |
| 3/12/2025 | 8,68 | 8,80 | +2,33% | 8,65 | 8,84 | 8,72 | 8,75 | 8,80 | 820 | 12.860.795 |
| 2/12/2025 | 8,71 | 8,60 | -0,69% | 8,60 | 8,74 | 8,66 | 8,60 | 8,63 | 1.352 | 18.692.280 |
| 1/12/2025 | 8,87 | 8,66 | -2,37% | 8,65 | 8,87 | 8,74 | 8,66 | 8,69 | 1.211 | 16.502.804 |
| 28/11/2025 | 8,72 | 8,87 | +2,66% | 8,67 | 8,89 | 8,80 | 8,79 | 8,87 | 1.055 | 13.719.800 |
| 27/11/2025 | 8,63 | 8,64 | +0,82% | 8,58 | 8,69 | 8,63 | 8,64 | 8,65 | 908 | 12.656.774 |
| 26/11/2025 | 8,64 | 8,57 | +0,23% | 8,56 | 8,69 | 8,61 | 8,57 | 8,63 | 901 | 12.764.879 |
| 25/11/2025 | 8,67 | 8,55 | -0,58% | 8,50 | 8,70 | 8,57 | 8,55 | 8,65 | 1.413 | 19.436.895 |
| 24/11/2025 | 8,63 | 8,60 | +0,12% | 8,57 | 8,76 | 8,64 | 8,60 | 8,62 | 1.253 | 17.576.933 |
| 21/11/2025 | 8,73 | 8,59 | -1,26% | 8,59 | 8,73 | 8,63 | 8,59 | 8,64 | 1.439 | 19.935.848 |
| 19/11/2025 | 8,79 | 8,70 | -0,46% | 8,66 | 8,85 | 8,73 | 8,69 | 8,70 | 1.417 | 20.702.412 |
| 18/11/2025 | 8,75 | 8,74 | +0,34% | 8,59 | 8,93 | 8,72 | 8,74 | 8,79 | 1.497 | 22.799.463 |
| 17/11/2025 | 9,00 | 8,71 | -3,22% | 8,71 | 9,09 | 8,86 | 8,71 | 8,78 | 3.130 | 38.566.650 |
| 14/11/2025 | 9,09 | 9,00 | 0,00% | 8,95 | 9,22 | 9,06 | 8,98 | 9,00 | 1.937 | 28.889.527 |
| 13/11/2025 | 9,76 | 9,00 | -6,74% | 8,96 | 9,82 | 9,21 | 9,00 | 9,07 | 4.329 | 64.550.037 |
| 12/11/2025 | 11,06 | 9,65 | -14,90% | 9,55 | 11,06 | 9,75 | 9,65 | 9,69 | 4.389 | 73.920.754 |
| 11/11/2025 | 10,92 | 11,34 | +4,04% | 10,87 | 11,34 | 11,17 | 11,30 | 11,34 | 668 | 13.092.030 |
| 10/11/2025 | 10,60 | 10,90 | +3,81% | 10,49 | 10,90 | 10,73 | 10,78 | 10,91 | 616 | 11.902.914 |
| 7/11/2025 | 10,31 | 10,50 | +1,45% | 10,28 | 10,59 | 10,45 | 10,49 | 10,50 | 578 | 8.301.116 |
| 6/11/2025 | 10,57 | 10,35 | -1,05% | 10,35 | 10,60 | 10,43 | 10,35 | 10,43 | 520 | 8.896.419 |
| 5/11/2025 | 10,42 | 10,46 | +1,16% | 10,35 | 10,62 | 10,54 | 10,46 | 10,61 | 654 | 8.111.605 |
| 4/11/2025 | 10,35 | 10,34 | +0,29% | 10,32 | 10,44 | 10,38 | 10,34 | 10,43 | 743 | 7.474.023 |
| 3/11/2025 | 10,50 | 10,31 | -1,15% | 10,31 | 10,50 | 10,37 | 10,31 | 10,40 | 793 | 7.986.888 |
| 31/10/2025 | 10,32 | 10,43 | +1,66% | 10,32 | 10,50 | 10,40 | 10,40 | 10,43 | 512 | 5.671.550 |
| 30/10/2025 | 10,18 | 10,26 | +1,28% | 10,10 | 10,39 | 10,27 | 10,26 | 10,39 | 396 | 6.338.966 |
| 29/10/2025 | 10,20 | 10,13 | +0,40% | 10,09 | 10,22 | 10,16 | 10,13 | 10,20 | 366 | 6.314.854 |
| 28/10/2025 | 10,18 | 10,09 | -0,10% | 10,06 | 10,20 | 10,12 | 10,09 | 10,16 | 484 | 7.486.408 |
| 27/10/2025 | 10,07 | 10,10 | +0,90% | 10,07 | 10,25 | 10,17 | 10,10 | 10,20 | 405 | 6.653.253 |
| 24/10/2025 | 9,98 | 10,01 | -0,40% | 9,98 | 10,17 | 10,05 | 10,01 | 10,10 | 496 | 8.092.591 |
| 23/10/2025 | 10,03 | 10,05 | +0,50% | 9,95 | 10,12 | 10,00 | 9,96 | 10,05 | 560 | 7.366.863 |
| 22/10/2025 | 10,10 | 10,00 | -0,30% | 9,95 | 10,10 | 9,99 | 10,00 | 10,04 | 711 | 9.846.148 |
| 21/10/2025 | 10,01 | 10,03 | -0,79% | 10,00 | 10,12 | 10,04 | 10,02 | 10,03 | 497 | 7.342.749 |
| 20/10/2025 | 10,25 | 10,11 | +0,50% | 10,06 | 10,25 | 10,11 | 10,08 | 10,11 | 621 | 7.612.676 |
| 17/10/2025 | 10,19 | 10,06 | -0,59% | 10,06 | 10,19 | 10,11 | 10,06 | 10,08 | 474 | 7.526.069 |
| 16/10/2025 | 10,11 | 10,12 | -0,30% | 10,02 | 10,23 | 10,12 | 10,12 | 10,22 | 387 | 6.551.751 |
| 15/10/2025 | 10,09 | 10,15 | +0,30% | 10,02 | 10,19 | 10,11 | 10,10 | 10,15 | 445 | 7.869.988 |
| 14/10/2025 | 10,10 | 10,12 | -0,10% | 9,96 | 10,23 | 10,11 | 10,08 | 10,12 | 564 | 8.843.145 |
| 13/10/2025 | 9,95 | 10,13 | +1,71% | 9,85 | 10,14 | 9,95 | 10,06 | 10,13 | 781 | 12.074.816 |
| 10/10/2025 | 10,13 | 9,96 | -0,80% | 9,82 | 10,14 | 9,91 | 9,95 | 9,96 | 1.322 | 19.913.241 |
| 9/10/2025 | 10,11 | 10,04 | -1,86% | 9,97 | 10,24 | 10,04 | 10,04 | 10,12 | 1.231 | 15.128.015 |
| 8/10/2025 | 10,28 | 10,23 | +1,19% | 10,12 | 10,30 | 10,18 | 10,18 | 10,24 | 580 | 8.629.191 |
| 7/10/2025 | 10,33 | 10,11 | -1,75% | 10,09 | 10,36 | 10,14 | 10,11 | 10,14 | 939 | 13.920.371 |
| 6/10/2025 | 10,41 | 10,29 | -0,87% | 10,22 | 10,45 | 10,29 | 10,24 | 10,29 | 866 | 12.366.943 |
| 3/10/2025 | 10,52 | 10,38 | -1,33% | 10,38 | 10,52 | 10,44 | 10,38 | 10,46 | 568 | 8.367.924 |
| 2/10/2025 | 10,80 | 10,52 | -1,96% | 10,36 | 10,80 | 10,48 | 10,45 | 10,52 | 872 | 12.598.515 |
| 1/10/2025 | 10,71 | 10,73 | +0,19% | 10,64 | 10,84 | 10,76 | 10,73 | 10,80 | 547 | 10.211.136 |
| 30/9/2025 | 10,92 | 10,71 | -1,65% | 10,65 | 10,96 | 10,76 | 10,71 | 10,81 | 693 | 9.960.232 |
| 29/9/2025 | 10,96 | 10,89 | -0,64% | 10,85 | 11,11 | 11,00 | 10,85 | 10,90 | 447 | 9.020.335 |
| 26/9/2025 | 10,85 | 10,96 | +0,83% | 10,81 | 11,07 | 10,94 | 10,96 | 11,04 | 417 | 7.435.547 |
| 25/9/2025 | 10,95 | 10,87 | -0,46% | 10,77 | 10,99 | 10,89 | 10,76 | 10,87 | 354 | 5.995.453 |
| 24/9/2025 | 10,95 | 10,92 | +0,74% | 10,77 | 10,95 | 10,87 | 10,90 | 10,92 | 455 | 7.456.570 |
| 23/9/2025 | 10,82 | 10,84 | +1,31% | 10,76 | 10,93 | 10,85 | 10,84 | 10,90 | 405 | 8.294.065 |
| 22/9/2025 | 11,10 | 10,70 | -3,69% | 10,70 | 11,10 | 10,80 | 10,70 | 10,78 | 635 | 9.656.162 |
| 19/9/2025 | 10,80 | 11,11 | +2,30% | 10,75 | 11,12 | 10,99 | 11,04 | 11,11 | 475 | 9.290.001 |
| 18/9/2025 | 10,96 | 10,86 | -1,54% | 10,74 | 11,00 | 10,82 | 10,78 | 10,86 | 478 | 8.420.967 |
| 17/9/2025 | 10,89 | 11,03 | +1,19% | 10,84 | 11,12 | 11,02 | 10,94 | 11,03 | 517 | 9.171.992 |
| 16/9/2025 | 10,97 | 10,90 | -1,09% | 10,80 | 11,05 | 10,88 | 10,85 | 10,90 | 507 | 9.002.245 |
| 15/9/2025 | 10,75 | 11,02 | +2,13% | 10,69 | 11,08 | 10,90 | 11,01 | 11,02 | 656 | 12.038.745 |
| 12/9/2025 | 10,76 | 10,79 | +1,41% | 10,57 | 10,79 | 10,69 | 10,78 | 10,79 | 686 | 9.109.140 |
| 11/9/2025 | 10,79 | 10,64 | -1,12% | 10,59 | 10,83 | 10,69 | 10,64 | 10,71 | 519 | 7.933.912 |
| 10/9/2025 | 10,78 | 10,76 | -0,55% | 10,67 | 10,83 | 10,74 | 10,76 | 10,77 | 405 | 7.113.108 |
| 9/9/2025 | 10,75 | 10,82 | 0,00% | 10,74 | 10,90 | 10,81 | 10,79 | 10,82 | 804 | 9.382.531 |
| 8/9/2025 | 10,72 | 10,82 | +1,12% | 10,71 | 10,84 | 10,77 | 10,78 | 10,82 | 555 | 10.490.505 |
| 5/9/2025 | 10,70 | 10,70 | +1,33% | 10,59 | 10,78 | 10,67 | 10,67 | 10,70 | 467 | 8.623.679 |
| 4/9/2025 | 10,54 | 10,56 | -0,38% | 10,50 | 10,65 | 10,59 | 10,56 | 10,64 | 435 | 8.407.821 |
| 3/9/2025 | 10,45 | 10,60 | +2,32% | 10,42 | 10,60 | 10,49 | 10,52 | 10,60 | 438 | 6.873.896 |
| 2/9/2025 | 10,40 | 10,36 | -0,86% | 10,27 | 10,50 | 10,39 | 10,36 | 10,45 | 716 | 9.251.667 |
| 1/9/2025 | 10,38 | 10,45 | -1,42% | 10,32 | 10,49 | 10,39 | 10,45 | 10,47 | 689 | 11.326.951 |
| 29/8/2025 | 10,40 | 10,60 | +0,95% | 10,37 | 10,60 | 10,54 | 10,56 | 10,60 | 534 | 10.013.792 |
| 28/8/2025 | 10,40 | 10,50 | +1,06% | 10,35 | 10,55 | 10,48 | 10,50 | 10,51 | 531 | 9.274.640 |
| 27/8/2025 | 10,24 | 10,39 | +1,66% | 10,12 | 10,39 | 10,22 | 10,25 | 10,39 | 567 | 8.608.737 |
| 26/8/2025 | 10,34 | 10,22 | -1,73% | 10,22 | 10,44 | 10,29 | 10,22 | 10,25 | 612 | 8.015.258 |
| 25/8/2025 | 10,30 | 10,40 | +1,46% | 10,28 | 10,48 | 10,39 | 10,31 | 10,40 | 588 | 9.466.399 |
| 22/8/2025 | 10,11 | 10,25 | +1,99% | 10,02 | 10,26 | 10,16 | 10,25 | 10,27 | 428 | 7.890.685 |
| 21/8/2025 | 10,15 | 10,05 | -1,47% | 9,90 | 10,15 | 9,99 | 10,05 | 10,07 | 1.077 | 14.058.814 |
| 20/8/2025 | 10,15 | 10,20 | +1,49% | 10,00 | 10,20 | 10,09 | 10,15 | 10,20 | 540 | 9.125.566 |
| 19/8/2025 | 10,29 | 10,05 | -2,62% | 10,01 | 10,29 | 10,09 | 10,05 | 10,15 | 851 | 12.158.281 |
| 18/8/2025 | 10,20 | 10,32 | +1,18% | 10,10 | 10,33 | 10,23 | 10,23 | 10,32 | 591 | 8.226.006 |
| 15/8/2025 | 10,10 | 10,20 | +0,99% | 10,07 | 10,30 | 10,18 | 10,14 | 10,20 | 549 | 8.615.274 |
| 14/8/2025 | 10,28 | 10,10 | -2,42% | 10,01 | 10,28 | 10,08 | 10,10 | 10,19 | 1.026 | 14.179.714 |
| 13/8/2025 | 10,38 | 10,35 | -1,43% | 10,19 | 10,45 | 10,26 | 10,24 | 10,35 | 953 | 10.955.160 |
| 12/8/2025 | 10,39 | 10,50 | +1,06% | 10,38 | 10,63 | 10,46 | 10,45 | 10,50 | 614 | 9.105.622 |
| 11/8/2025 | 10,58 | 10,39 | -1,89% | 10,36 | 10,64 | 10,48 | 10,39 | 10,45 | 569 | 9.404.690 |
| 8/8/2025 | 10,69 | 10,59 | -0,09% | 10,59 | 10,95 | 10,71 | 10,59 | 10,61 | 597 | 12.366.982 |
| 7/8/2025 | 10,65 | 10,60 | +0,95% | 10,48 | 10,70 | 10,56 | 10,60 | 10,65 | 667 | 8.672.954 |
| 6/8/2025 | 10,27 | 10,50 | +2,44% | 10,27 | 10,63 | 10,47 | 10,45 | 10,50 | 577 | 10.351.452 |
| 5/8/2025 | 10,31 | 10,25 | -0,58% | 10,15 | 10,37 | 10,23 | 10,25 | 10,29 | 590 | 9.178.603 |
| 4/8/2025 | 10,36 | 10,31 | -0,10% | 10,30 | 10,48 | 10,36 | 10,31 | 10,36 | 615 | 9.551.450 |
| 1/8/2025 | 10,40 | 10,32 | +0,39% | 10,25 | 10,55 | 10,36 | 10,30 | 10,35 | 696 | 10.766.943 |
| 31/7/2025 | 10,40 | 10,28 | -0,19% | 10,17 | 10,40 | 10,28 | 10,28 | 10,30 | 607 | 9.940.294 |
| 30/7/2025 | 10,30 | 10,30 | -0,10% | 10,20 | 10,49 | 10,28 | 10,30 | 10,37 | 651 | 10.777.354 |
| 29/7/2025 | 10,40 | 10,31 | -0,39% | 10,30 | 10,51 | 10,42 | 10,31 | 10,34 | 515 | 7.697.952 |
| 28/7/2025 | 10,46 | 10,35 | -1,15% | 10,33 | 10,60 | 10,44 | 10,35 | 10,45 | 620 | 9.487.594 |
| 25/7/2025 | 10,71 | 10,47 | -1,23% | 10,45 | 10,74 | 10,54 | 10,47 | 10,55 | 504 | 9.363.318 |
| 24/7/2025 | 10,51 | 10,60 | +0,95% | 10,46 | 10,65 | 10,54 | 10,60 | 10,64 | 398 | 6.728.972 |
| 23/7/2025 | 10,54 | 10,50 | -0,38% | 10,43 | 10,64 | 10,53 | 10,49 | 10,50 | 618 | 10.847.196 |
| 22/7/2025 | 10,49 | 10,54 | +0,86% | 10,36 | 10,59 | 10,48 | 10,50 | 10,54 | 649 | 9.958.200 |
| 21/7/2025 | 10,50 | 10,45 | +0,10% | 10,23 | 10,50 | 10,37 | 10,38 | 10,45 | 795 | 13.508.545 |
| 18/7/2025 | 10,85 | 10,44 | -3,87% | 10,33 | 10,85 | 10,53 | 10,37 | 10,44 | 1.095 | 17.560.309 |
| 17/7/2025 | 11,15 | 10,86 | -1,72% | 10,75 | 11,15 | 10,85 | 10,85 | 10,86 | 867 | 12.701.579 |
| 16/7/2025 | 11,09 | 11,05 | -0,27% | 10,91 | 11,13 | 11,00 | 11,05 | 11,09 | 460 | 7.955.523 |
| 15/7/2025 | 11,05 | 11,08 | -0,18% | 10,92 | 11,18 | 11,03 | 11,03 | 11,08 | 962 | 11.883.682 |
| 14/7/2025 | 11,17 | 11,10 | -0,36% | 10,96 | 11,19 | 11,03 | 11,10 | 11,11 | 621 | 10.585.476 |
| 11/7/2025 | 10,90 | 11,14 | +1,64% | 10,84 | 11,14 | 10,98 | 11,05 | 11,14 | 521 | 8.760.927 |
| 10/7/2025 | 10,70 | 10,96 | +0,09% | 10,67 | 11,21 | 10,96 | 10,96 | 11,05 | 847 | 14.866.798 |
| 9/7/2025 | 11,30 | 10,95 | -3,95% | 10,80 | 11,39 | 11,04 | 10,92 | 10,95 | 1.164 | 16.662.843 |
| 8/7/2025 | 11,52 | 11,40 | -0,87% | 11,30 | 11,53 | 11,45 | 11,40 | 11,44 | 538 | 8.908.557 |
| 7/7/2025 | 11,58 | 11,50 | -0,35% | 11,37 | 11,70 | 11,48 | 11,50 | 11,55 | 880 | 11.840.435 |
| 4/7/2025 | 11,60 | 11,54 | +0,26% | 11,49 | 11,69 | 11,58 | 11,54 | 11,65 | 596 | 11.062.248 |
| 3/7/2025 | 11,35 | 11,51 | +1,05% | 11,35 | 11,56 | 11,47 | 11,50 | 11,51 | 438 | 9.022.978 |
| 2/7/2025 | 11,59 | 11,39 | -0,96% | 11,36 | 11,60 | 11,45 | 11,37 | 11,39 | 515 | 9.499.145 |
| 1/7/2025 | 11,65 | 11,50 | -0,69% | 11,38 | 11,65 | 11,50 | 11,50 | 11,55 | 633 | 10.071.804 |
| 30/6/2025 | 11,43 | 11,58 | +0,52% | 11,31 | 11,60 | 11,46 | 11,55 | 11,58 | 610 | 10.057.463 |
| 27/6/2025 | 11,57 | 11,52 | -0,09% | 11,43 | 11,64 | 11,54 | 11,50 | 11,52 | 406 | 7.076.841 |
| 26/6/2025 | 11,47 | 11,53 | +2,04% | 11,34 | 11,65 | 11,49 | 11,47 | 11,53 | 385 | 6.332.555 |
| 25/6/2025 | 11,40 | 11,30 | -0,88% | 11,30 | 11,56 | 11,42 | 11,30 | 11,40 | 664 | 7.810.640 |
| 24/6/2025 | 11,41 | 11,40 | +0,53% | 11,40 | 11,58 | 11,50 | 11,40 | 11,45 | 431 | 7.709.014 |
| 23/6/2025 | 11,45 | 11,34 | -1,39% | 11,34 | 11,63 | 11,47 | 11,34 | 11,50 | 533 | 10.608.132 |
| 20/6/2025 | 11,94 | 11,50 | -2,95% | 11,45 | 11,94 | 11,59 | 11,50 | 11,60 | 692 | 12.862.043 |
| 18/6/2025 | 11,31 | 11,85 | +4,68% | 11,31 | 11,98 | 11,77 | 11,85 | 11,90 | 738 | 15.553.130 |
| 17/6/2025 | 11,66 | 11,32 | -2,33% | 11,32 | 11,68 | 11,46 | 11,32 | 11,38 | 586 | 8.952.228 |
| 16/6/2025 | 11,46 | 11,59 | +1,67% | 11,46 | 11,69 | 11,56 | 11,59 | 11,66 | 629 | 13.396.704 |
| 13/6/2025 | 11,52 | 11,40 | -0,44% | 11,23 | 11,56 | 11,46 | 11,40 | 11,56 | 474 | 9.284.914 |
| 12/6/2025 | 11,48 | 11,45 | -0,61% | 11,33 | 11,50 | 11,40 | 11,44 | 11,45 | 442 | 8.295.640 |
| 11/6/2025 | 11,41 | 11,52 | +1,50% | 11,26 | 11,55 | 11,41 | 11,42 | 11,52 | 509 | 8.383.442 |
| 10/6/2025 | 11,37 | 11,35 | +0,35% | 11,35 | 11,76 | 11,54 | 11,35 | 11,50 | 673 | 11.398.753 |
| 9/6/2025 | 11,40 | 11,31 | -1,31% | 11,00 | 11,45 | 11,20 | 11,31 | 11,35 | 772 | 14.743.342 |
| 6/6/2025 | 11,53 | 11,46 | +0,61% | 11,27 | 11,53 | 11,37 | 11,45 | 11,46 | 600 | 12.788.698 |
| 5/6/2025 | 11,55 | 11,39 | +0,35% | 11,39 | 11,64 | 11,50 | 11,37 | 11,44 | 608 | 10.405.047 |
| 4/6/2025 | 11,53 | 11,35 | -0,53% | 11,35 | 11,74 | 11,54 | 11,35 | 11,37 | 633 | 10.737.727 |
| 3/6/2025 | 11,18 | 11,41 | +1,97% | 11,14 | 11,54 | 11,36 | 11,41 | 11,45 | 734 | 14.011.638 |
| 2/6/2025 | 11,30 | 11,19 | 0,00% | 11,05 | 11,40 | 11,17 | 11,10 | 11,20 | 791 | 13.334.482 |
| 30/5/2025 | 11,48 | 11,19 | -2,44% | 11,11 | 11,55 | 11,23 | 11,18 | 11,19 | 828 | 13.601.359 |
| 29/5/2025 | 11,73 | 11,47 | -2,38% | 11,24 | 11,73 | 11,43 | 11,40 | 11,47 | 732 | 11.872.333 |
| 28/5/2025 | 11,92 | 11,75 | +1,12% | 11,45 | 11,95 | 11,69 | 11,70 | 11,75 | 634 | 13.410.432 |
| 27/5/2025 | 11,63 | 11,62 | +1,04% | 11,55 | 11,95 | 11,71 | 11,62 | 11,71 | 795 | 13.138.953 |
| 26/5/2025 | 11,67 | 11,50 | -1,54% | 11,50 | 11,80 | 11,60 | 11,50 | 11,54 | 551 | 8.830.222 |
| 23/5/2025 | 11,50 | 11,68 | +1,04% | 11,30 | 11,75 | 11,58 | 11,68 | 11,70 | 623 | 12.099.482 |
| 22/5/2025 | 11,69 | 11,56 | -1,20% | 11,51 | 12,02 | 11,69 | 11,56 | 11,60 | 699 | 12.616.318 |
| 21/5/2025 | 11,84 | 11,70 | -0,09% | 11,62 | 12,18 | 11,87 | 11,69 | 11,70 | 903 | 14.369.726 |
| 20/5/2025 | 11,47 | 11,71 | +2,09% | 11,31 | 11,80 | 11,51 | 11,71 | 11,76 | 880 | 13.222.100 |
| 19/5/2025 | 11,55 | 11,47 | -2,71% | 11,35 | 11,80 | 11,59 | 11,35 | 11,47 | 861 | 15.746.661 |
| 16/5/2025 | 11,93 | 11,79 | -1,91% | 11,60 | 12,04 | 11,90 | 11,78 | 11,79 | 938 | 18.070.975 |
| 15/5/2025 | 11,31 | 12,02 | +7,42% | 11,20 | 12,25 | 11,90 | 12,00 | 12,05 | 1.957 | 30.282.234 |
| 14/5/2025 | 10,57 | 11,19 | +7,60% | 10,57 | 11,46 | 11,19 | 11,19 | 11,40 | 2.111 | 35.744.446 |
| 13/5/2025 | 10,26 | 10,40 | +1,86% | 10,18 | 10,54 | 10,42 | 10,40 | 10,48 | 865 | 12.546.526 |
| 12/5/2025 | 10,36 | 10,21 | -1,16% | 10,11 | 10,42 | 10,20 | 10,21 | 10,24 | 1.072 | 15.495.452 |
| 9/5/2025 | 10,30 | 10,33 | +0,29% | 10,15 | 10,42 | 10,28 | 10,27 | 10,33 | 1.112 | 14.386.785 |
| 8/5/2025 | 10,35 | 10,30 | +0,29% | 10,25 | 10,45 | 10,34 | 10,27 | 10,30 | 594 | 9.112.314 |
| 7/5/2025 | 10,40 | 10,27 | -0,29% | 10,13 | 10,45 | 10,22 | 10,19 | 10,27 | 988 | 14.159.744 |
| 6/5/2025 | 10,11 | 10,30 | +2,59% | 10,00 | 10,49 | 10,30 | 10,30 | 10,40 | 983 | 13.610.396 |
| 5/5/2025 | 10,45 | 10,04 | -4,38% | 9,97 | 10,47 | 10,08 | 10,03 | 10,04 | 2.117 | 30.297.537 |
| 2/5/2025 | 10,49 | 10,50 | -1,87% | 10,36 | 10,55 | 10,45 | 10,50 | 10,55 | 865 | 12.461.767 |
| 29/4/2025 | 10,60 | 10,70 | +1,42% | 10,45 | 10,90 | 10,72 | 10,60 | 10,70 | 988 | 14.570.551 |
| 28/4/2025 | 10,71 | 10,55 | -0,75% | 10,46 | 10,75 | 10,59 | 10,54 | 10,55 | 852 | 13.574.252 |
| 25/4/2025 | 10,64 | 10,63 | +0,85% | 10,52 | 10,73 | 10,64 | 10,63 | 10,70 | 799 | 13.801.307 |
| 24/4/2025 | 10,34 | 10,54 | +2,13% | 10,20 | 10,59 | 10,42 | 10,54 | 10,60 | 802 | 13.418.646 |
| 23/4/2025 | 10,53 | 10,32 | -1,24% | 10,23 | 10,63 | 10,37 | 10,27 | 10,32 | 983 | 15.465.572 |
| 22/4/2025 | 10,56 | 10,45 | +0,48% | 10,36 | 10,56 | 10,47 | 10,45 | 10,55 | 932 | 15.150.406 |
| 17/4/2025 | 10,27 | 10,40 | +2,26% | 10,18 | 10,51 | 10,40 | 10,40 | 10,47 | 672 | 12.909.798 |
| 16/4/2025 | 10,36 | 10,17 | -2,31% | 10,16 | 10,47 | 10,26 | 10,17 | 10,19 | 804 | 13.335.884 |
| 15/4/2025 | 10,39 | 10,41 | +1,17% | 10,20 | 10,59 | 10,33 | 10,35 | 10,41 | 953 | 14.468.361 |
| 14/4/2025 | 10,05 | 10,29 | +2,69% | 9,97 | 10,29 | 10,11 | 10,24 | 10,29 | 1.029 | 15.550.067 |
| 11/4/2025 | 9,75 | 10,02 | +3,73% | 9,61 | 10,02 | 9,75 | 10,02 | 10,04 | 1.232 | 18.946.011 |
| 10/4/2025 | 10,08 | 9,66 | -3,21% | 9,57 | 10,15 | 9,77 | 9,65 | 9,66 | 2.334 | 29.046.895 |
| 9/4/2025 | 10,07 | 9,98 | -0,50% | 9,73 | 10,16 | 9,90 | 9,98 | 10,09 | 1.464 | 21.371.926 |
| 8/4/2025 | 10,17 | 10,03 | -0,89% | 9,87 | 10,21 | 9,97 | 9,99 | 10,03 | 2.057 | 26.277.649 |
| 7/4/2025 | 10,25 | 10,12 | -1,27% | 9,93 | 10,40 | 10,07 | 10,10 | 10,12 | 1.880 | 25.036.069 |
| 4/4/2025 | 10,25 | 10,25 | -1,35% | 10,02 | 10,40 | 10,17 | 10,18 | 10,26 | 1.254 | 19.679.591 |
| 3/4/2025 | 10,30 | 10,39 | +0,87% | 10,19 | 10,62 | 10,34 | 10,27 | 10,39 | 994 | 15.033.444 |
| 2/4/2025 | 10,40 | 10,30 | +0,10% | 10,24 | 10,40 | 10,31 | 10,30 | 10,33 | 648 | 10.448.837 |
| 1/4/2025 | 10,40 | 10,29 | -2,92% | 10,18 | 10,47 | 10,32 | 10,29 | 10,40 | 1.007 | 14.175.517 |
| 31/3/2025 | 10,61 | 10,60 | +0,95% | 10,34 | 10,63 | 10,49 | 10,59 | 10,60 | 758 | 13.257.787 |
| 28/3/2025 | 10,76 | 10,50 | -1,87% | 10,31 | 10,76 | 10,46 | 10,50 | 10,57 | 891 | 15.042.321 |
| 27/3/2025 | 10,38 | 10,70 | +4,90% | 10,14 | 10,79 | 10,58 | 10,66 | 10,70 | 855 | 15.892.438 |
| 26/3/2025 | 10,16 | 10,20 | -3,68% | 9,86 | 10,34 | 10,14 | 10,20 | 10,28 | 2.565 | 42.055.793 |
| 25/3/2025 | 10,74 | 10,59 | +0,28% | 10,59 | 10,96 | 10,77 | 10,59 | 10,74 | 1.057 | 17.785.341 |
| 24/3/2025 | 10,84 | 10,56 | -1,86% | 10,42 | 10,90 | 10,51 | 10,49 | 10,56 | 1.013 | 16.134.566 |
| 21/3/2025 | 10,77 | 10,76 | +1,32% | 10,65 | 10,85 | 10,72 | 10,73 | 10,76 | 727 | 12.167.768 |
| 20/3/2025 | 10,61 | 10,62 | +0,19% | 10,60 | 10,79 | 10,67 | 10,62 | 10,72 | 752 | 11.569.942 |
| 19/3/2025 | 10,95 | 10,60 | -2,48% | 10,55 | 10,96 | 10,71 | 10,60 | 10,62 | 988 | 15.049.612 |
| 18/3/2025 | 10,70 | 10,87 | +1,40% | 10,58 | 10,92 | 10,75 | 10,86 | 10,87 | 977 | 13.057.917 |
| 17/3/2025 | 10,34 | 10,72 | +3,68% | 10,32 | 10,72 | 10,51 | 10,62 | 10,72 | 937 | 12.675.076 |
| 14/3/2025 | 10,31 | 10,34 | -0,10% | 10,28 | 10,52 | 10,42 | 10,34 | 10,46 | 834 | 11.653.732 |
| 13/3/2025 | 10,31 | 10,35 | +0,39% | 10,20 | 10,40 | 10,28 | 10,35 | 10,36 | 763 | 10.694.868 |