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.
TELB4F - TELEBRAS - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,00 | 8,05 | +0,63% | 8,00 | 8,05 | 8,02 | 7,77 | 8,05 | 6 | 128.375 |
| 11/3/2026 | 7,98 | 8,00 | +2,30% | 7,77 | 8,00 | 7,96 | 8,00 | 8,09 | 9 | 198.262 |
| 10/3/2026 | 8,00 | 7,82 | -2,13% | 7,81 | 8,00 | 7,86 | 7,81 | 7,99 | 7 | 92.785 |
| 9/3/2026 | 7,75 | 7,99 | -0,13% | 7,70 | 7,99 | 7,74 | 7,86 | 7,99 | 10 | 61.948 |
| 6/3/2026 | 8,12 | 8,00 | -1,60% | 8,00 | 8,12 | 7,92 | 7,88 | 8,00 | 4 | 123.684 |
| 4/3/2026 | 8,13 | 8,13 | -0,85% | 8,13 | 8,13 | 8,13 | 7,88 | 8,13 | 1 | 40.650 |
| 3/3/2026 | 8,30 | 8,20 | +3,80% | 8,05 | 8,30 | 8,09 | 7,88 | 8,19 | 7 | 51.010 |
| 2/3/2026 | 8,49 | 7,90 | -7,06% | 7,70 | 8,50 | 8,30 | 7,90 | 8,39 | 25 | 197.629 |
| 27/2/2026 | 8,50 | 8,50 | +0,71% | 8,50 | 8,50 | 8,50 | 7,71 | 8,50 | 3 | 4.250 |
| 26/2/2026 | 8,19 | 8,44 | +3,18% | 8,10 | 8,44 | 8,34 | 7,70 | 8,50 | 24 | 389.545 |
| 25/2/2026 | 7,73 | 8,18 | +6,65% | 7,73 | 8,18 | 8,13 | 8,15 | 8,19 | 14 | 191.905 |
| 24/2/2026 | 7,86 | 7,67 | -0,13% | 7,67 | 7,99 | 7,68 | 7,67 | 7,91 | 8 | 70.736 |
| 23/2/2026 | 8,19 | 7,68 | 0,00% | 7,67 | 8,19 | 7,69 | 7,71 | 8,19 | 4 | 21.554 |
| 20/2/2026 | 8,03 | 7,68 | -7,47% | 7,63 | 8,29 | 7,88 | 7,67 | 8,19 | 8 | 128.592 |
| 18/2/2026 | 7,60 | 8,30 | +1,22% | 7,60 | 8,30 | 8,13 | 7,75 | 8,30 | 7 | 19.535 |
| 13/2/2026 | 7,90 | 8,20 | +6,91% | 7,51 | 8,20 | 7,99 | 7,56 | 8,25 | 42 | 485.506 |
| 11/2/2026 | 7,60 | 7,67 | -2,91% | 7,24 | 7,67 | 7,50 | 7,67 | 7,89 | 7 | 21.761 |
| 10/2/2026 | 7,97 | 7,90 | -0,88% | 7,24 | 7,97 | 7,54 | 7,70 | 7,90 | 23 | 58.126 |
| 9/2/2026 | 7,86 | 7,97 | 0,00% | 7,79 | 7,97 | 7,85 | 7,79 | 7,97 | 10 | 28.292 |
| 6/2/2026 | 8,00 | 7,97 | +1,53% | 7,28 | 8,00 | 7,56 | 7,28 | 7,90 | 22 | 77.969 |
| 5/2/2026 | 8,00 | 7,85 | -1,88% | 7,85 | 8,00 | 7,88 | 7,85 | 7,98 | 7 | 65.411 |
| 4/2/2026 | 8,00 | 8,00 | +0,13% | 7,51 | 8,00 | 7,66 | 7,81 | 8,00 | 8 | 72.031 |
| 3/2/2026 | 7,75 | 7,99 | +3,10% | 7,49 | 7,99 | 7,80 | 7,53 | 8,00 | 38 | 290.981 |
| 2/2/2026 | 7,75 | 7,75 | -0,64% | 7,55 | 7,77 | 7,63 | 7,55 | 7,75 | 21 | 132.006 |
| 30/1/2026 | 7,80 | 7,80 | +3,31% | 7,56 | 7,80 | 7,61 | 7,70 | 7,80 | 9 | 47.959 |
| 29/1/2026 | 8,00 | 7,55 | -2,20% | 7,54 | 8,00 | 7,73 | 7,56 | 7,80 | 17 | 166.213 |
| 28/1/2026 | 8,03 | 7,72 | -3,98% | 7,72 | 8,03 | 7,87 | 7,72 | 8,03 | 7 | 62.190 |
| 27/1/2026 | 7,90 | 8,04 | -0,37% | 7,66 | 8,04 | 7,86 | 7,71 | 8,04 | 17 | 260.282 |
| 26/1/2026 | 7,75 | 8,07 | +4,13% | 7,67 | 8,07 | 7,97 | 7,75 | 8,04 | 7 | 27.923 |
| 23/1/2026 | 7,89 | 7,75 | -0,77% | 7,71 | 7,99 | 7,92 | 7,75 | 7,99 | 9 | 121.989 |
| 22/1/2026 | 7,79 | 7,81 | -1,39% | 7,54 | 7,81 | 7,57 | 7,81 | 7,92 | 4 | 15.917 |
| 21/1/2026 | 7,93 | 7,92 | +2,86% | 7,92 | 7,99 | 7,92 | 7,71 | 7,92 | 7 | 43.576 |
| 20/1/2026 | 7,60 | 7,70 | -0,90% | 7,54 | 7,70 | 7,68 | 7,70 | 7,83 | 9 | 87.575 |
| 19/1/2026 | 7,60 | 7,77 | -2,75% | 7,54 | 7,97 | 7,65 | 7,60 | 7,83 | 9 | 67.380 |
| 16/1/2026 | 7,99 | 7,99 | 0,00% | 7,99 | 7,99 | 7,99 | 7,80 | 7,98 | 3 | 4.794 |
| 15/1/2026 | 7,60 | 7,99 | +3,10% | 7,60 | 7,99 | 7,80 | 7,80 | 7,99 | 8 | 68.676 |
| 14/1/2026 | 7,68 | 7,75 | +1,97% | 7,68 | 7,99 | 7,85 | 7,75 | 7,98 | 5 | 16.500 |
| 13/1/2026 | 7,59 | 7,60 | -1,94% | 7,59 | 7,99 | 7,75 | 7,61 | 7,99 | 5 | 7.753 |
| 12/1/2026 | 7,77 | 7,75 | -0,26% | 7,56 | 7,77 | 7,67 | 7,71 | 7,99 | 4 | 18.421 |
| 9/1/2026 | 7,77 | 7,77 | +2,91% | 7,77 | 7,77 | 7,77 | 7,70 | 7,77 | 3 | 58.275 |
| 8/1/2026 | 7,90 | 7,55 | -9,04% | 7,54 | 7,90 | 7,77 | 7,55 | 7,77 | 19 | 177.975 |
| 7/1/2026 | 8,00 | 8,30 | +1,97% | 8,00 | 8,30 | 8,17 | 7,90 | 8,30 | 15 | 152.040 |
| 6/1/2026 | 7,80 | 8,14 | +2,39% | 7,45 | 8,14 | 7,89 | 7,97 | 8,06 | 8 | 25.274 |
| 5/1/2026 | 7,95 | 7,95 | +6,71% | 7,95 | 7,95 | 7,95 | 7,75 | 8,05 | 1 | 795 |
| 2/1/2026 | 7,54 | 7,45 | -1,19% | 7,45 | 8,24 | 7,56 | 7,50 | 8,24 | 18 | 39.359 |
| 30/12/2025 | 7,75 | 7,54 | -5,75% | 7,54 | 8,15 | 7,80 | 7,54 | 8,24 | 19 | 103.077 |
| 29/12/2025 | 8,19 | 8,00 | 0,00% | 7,97 | 8,24 | 8,10 | 7,75 | 8,15 | 7 | 94.043 |
| 26/12/2025 | 8,09 | 8,00 | +2,43% | 7,55 | 8,19 | 7,81 | 8,00 | 8,19 | 25 | 116.476 |
| 23/12/2025 | 8,29 | 7,81 | -5,90% | 7,81 | 8,29 | 8,04 | 8,00 | 8,30 | 6 | 12.872 |
| 22/12/2025 | 7,98 | 8,30 | +1,84% | 7,98 | 8,40 | 8,24 | 8,00 | 8,30 | 4 | 28.020 |
| 19/12/2025 | 8,00 | 8,15 | +0,12% | 8,00 | 8,15 | 8,14 | 8,05 | 8,56 | 5 | 83.085 |
| 18/12/2025 | 8,10 | 8,14 | -0,12% | 7,91 | 8,14 | 8,02 | 7,92 | 8,15 | 4 | 29.706 |
| 17/12/2025 | 8,09 | 8,15 | -2,40% | 7,95 | 8,56 | 8,06 | 7,90 | 8,15 | 24 | 227.332 |
| 16/12/2025 | 8,50 | 8,35 | -5,11% | 8,30 | 8,50 | 8,40 | 8,25 | 8,56 | 20 | 248.848 |
| 15/12/2025 | 8,87 | 8,80 | -2,87% | 8,50 | 9,23 | 8,85 | 8,65 | 8,80 | 14 | 135.475 |
| 12/12/2025 | 8,80 | 9,06 | +3,54% | 8,80 | 9,06 | 9,03 | 9,06 | 9,23 | 2 | 10.846 |
| 11/12/2025 | 8,75 | 8,75 | 0,00% | 8,75 | 9,24 | 8,99 | 8,75 | 9,23 | 9 | 83.615 |
| 10/12/2025 | 8,75 | 8,75 | -4,27% | 8,75 | 8,75 | 8,75 | 8,75 | 9,14 | 1 | 875 |
| 9/12/2025 | 8,75 | 9,14 | 0,00% | 8,75 | 9,14 | 9,01 | 8,80 | 9,14 | 5 | 127.153 |
| 8/12/2025 | 9,14 | 9,14 | -0,11% | 9,10 | 9,14 | 9,10 | 8,50 | 9,09 | 6 | 57.382 |
| 5/12/2025 | 8,50 | 9,15 | +0,44% | 8,50 | 9,19 | 9,09 | 8,85 | 9,15 | 13 | 148.175 |
| 4/12/2025 | 8,50 | 9,11 | +7,18% | 8,50 | 9,11 | 8,92 | 8,61 | 9,20 | 12 | 121.422 |
| 3/12/2025 | 8,77 | 8,50 | -5,03% | 8,50 | 9,20 | 8,97 | 8,50 | 8,95 | 20 | 127.461 |
| 2/12/2025 | 8,73 | 8,95 | +2,87% | 8,70 | 8,95 | 8,84 | 8,50 | 8,95 | 15 | 196.400 |
| 1/12/2025 | 8,48 | 8,70 | +2,59% | 8,48 | 8,70 | 8,58 | 7,97 | 8,70 | 18 | 133.940 |
| 28/11/2025 | 7,96 | 8,48 | +6,13% | 7,95 | 8,48 | 8,34 | 8,20 | 8,48 | 15 | 107.633 |
| 27/11/2025 | 7,97 | 7,99 | -2,92% | 7,97 | 8,10 | 7,99 | 7,99 | 8,47 | 8 | 35.171 |
| 26/11/2025 | 7,95 | 8,23 | -1,79% | 7,95 | 8,48 | 8,33 | 8,06 | 8,47 | 13 | 218.315 |
| 25/11/2025 | 8,25 | 8,38 | +2,44% | 7,95 | 8,38 | 8,30 | 8,20 | 8,38 | 5 | 19.101 |
| 24/11/2025 | 8,00 | 8,18 | +2,51% | 7,95 | 8,18 | 8,13 | 8,00 | 8,18 | 14 | 205.858 |
| 21/11/2025 | 8,00 | 7,98 | +0,38% | 7,95 | 8,17 | 8,01 | 7,95 | 8,17 | 7 | 40.856 |
| 19/11/2025 | 8,17 | 7,95 | -0,63% | 7,95 | 8,17 | 7,99 | 7,95 | 8,17 | 6 | 58.343 |
| 18/11/2025 | 8,18 | 8,00 | -3,61% | 8,00 | 8,18 | 8,04 | 7,98 | 8,17 | 3 | 4.826 |
| 17/11/2025 | 8,30 | 8,30 | -1,31% | 8,30 | 8,30 | 8,30 | 7,81 | 8,30 | 2 | 19.920 |
| 14/11/2025 | 8,48 | 8,41 | +0,12% | 7,85 | 8,48 | 8,39 | 8,29 | 8,40 | 12 | 120.929 |
| 13/11/2025 | 8,15 | 8,40 | +0,36% | 8,15 | 8,48 | 8,36 | 8,08 | 8,40 | 4 | 23.424 |
| 12/11/2025 | 8,60 | 8,37 | -1,53% | 8,37 | 8,60 | 8,54 | 8,15 | 8,48 | 8 | 39.313 |
| 11/11/2025 | 7,81 | 8,50 | +8,83% | 7,81 | 8,50 | 8,33 | 7,82 | 8,50 | 12 | 176.685 |
| 10/11/2025 | 8,26 | 7,81 | -7,35% | 7,81 | 8,43 | 8,20 | 7,81 | 8,36 | 19 | 200.968 |
| 7/11/2025 | 8,30 | 8,43 | +3,69% | 8,30 | 8,43 | 8,37 | 8,11 | 8,43 | 5 | 8.378 |
| 6/11/2025 | 7,93 | 8,13 | +0,37% | 7,93 | 8,38 | 8,25 | 8,10 | 8,47 | 11 | 113.859 |
| 5/11/2025 | 8,10 | 8,10 | -0,61% | 8,00 | 8,50 | 8,20 | 7,92 | 8,47 | 17 | 211.637 |
| 4/11/2025 | 8,40 | 8,15 | -2,98% | 8,15 | 8,49 | 8,20 | 8,10 | 8,15 | 15 | 34.455 |
| 3/11/2025 | 7,94 | 8,40 | +6,19% | 7,89 | 8,40 | 8,08 | 8,00 | 8,40 | 23 | 206.231 |
| 31/10/2025 | 7,97 | 7,91 | -0,88% | 7,91 | 7,97 | 7,93 | 7,90 | 7,91 | 7 | 115.093 |
| 30/10/2025 | 7,99 | 7,98 | -1,12% | 7,97 | 7,99 | 7,98 | 7,97 | 7,98 | 8 | 66.282 |
| 29/10/2025 | 8,15 | 8,07 | -0,98% | 7,94 | 8,15 | 7,98 | 7,92 | 8,07 | 11 | 195.517 |
| 28/10/2025 | 7,95 | 8,15 | +2,52% | 7,95 | 8,15 | 8,09 | 7,97 | 8,10 | 3 | 32.398 |
| 27/10/2025 | 7,95 | 7,95 | -0,13% | 7,95 | 8,00 | 7,99 | 7,93 | 8,14 | 6 | 79.951 |
| 24/10/2025 | 7,98 | 7,96 | -0,50% | 7,96 | 7,98 | 7,96 | 7,96 | 8,15 | 6 | 19.120 |
| 23/10/2025 | 7,91 | 8,00 | 0,00% | 7,91 | 8,00 | 7,98 | 8,00 | 8,15 | 10 | 93.478 |
| 22/10/2025 | 8,15 | 8,00 | -1,11% | 8,00 | 8,15 | 8,06 | 7,99 | 8,00 | 6 | 53.207 |
| 21/10/2025 | 8,09 | 8,09 | -0,25% | 8,09 | 8,15 | 8,11 | 8,09 | 8,15 | 5 | 52.765 |
| 20/10/2025 | 8,20 | 8,11 | -1,82% | 8,10 | 8,40 | 8,27 | 8,11 | 8,40 | 6 | 31.459 |
| 17/10/2025 | 8,26 | 8,26 | +2,10% | 8,26 | 8,26 | 8,26 | 8,23 | 8,26 | 2 | 17.346 |
| 16/10/2025 | 8,35 | 8,09 | -3,11% | 8,09 | 8,40 | 8,31 | 8,09 | 8,40 | 4 | 10.808 |
| 15/10/2025 | 8,35 | 8,35 | 0,00% | 8,35 | 8,35 | 8,35 | 8,11 | 8,35 | 5 | 90.180 |
| 14/10/2025 | 8,37 | 8,35 | +2,96% | 8,35 | 8,40 | 8,36 | 8,17 | 8,35 | 3 | 60.231 |
| 13/10/2025 | 8,40 | 8,11 | -0,25% | 8,09 | 8,40 | 8,37 | 8,11 | 8,40 | 6 | 41.037 |
| 9/10/2025 | 8,24 | 8,13 | -3,90% | 8,13 | 8,24 | 8,16 | 8,20 | 8,55 | 4 | 49.784 |
| 8/10/2025 | 8,36 | 8,46 | +2,05% | 8,36 | 8,46 | 8,42 | 8,28 | 8,55 | 2 | 110.406 |
| 7/10/2025 | 8,46 | 8,29 | -3,04% | 8,29 | 8,46 | 8,37 | 8,29 | 8,30 | 9 | 69.485 |
| 6/10/2025 | 8,80 | 8,55 | -2,84% | 8,38 | 8,80 | 8,57 | 8,39 | 8,55 | 10 | 164.582 |
| 3/10/2025 | 9,00 | 8,80 | 0,00% | 8,80 | 9,00 | 8,95 | 8,73 | 8,80 | 7 | 129.903 |
| 2/10/2025 | 9,40 | 8,80 | -2,11% | 8,80 | 9,40 | 8,83 | 8,80 | 9,20 | 7 | 15.020 |
| 1/10/2025 | 8,99 | 8,99 | -1,32% | 8,98 | 8,99 | 8,98 | 8,98 | 8,99 | 5 | 100.676 |
| 30/9/2025 | 9,49 | 9,11 | +0,11% | 9,11 | 9,49 | 9,21 | 9,10 | 9,20 | 10 | 197.277 |
| 29/9/2025 | 8,94 | 9,10 | -0,33% | 8,94 | 9,15 | 9,07 | 9,05 | 9,40 | 5 | 51.728 |
| 26/9/2025 | 9,50 | 9,13 | -7,40% | 8,82 | 9,88 | 9,43 | 9,13 | 9,42 | 15 | 262.301 |
| 25/9/2025 | 9,25 | 9,86 | +6,59% | 9,25 | 9,86 | 9,48 | 9,30 | 9,70 | 10 | 206.859 |
| 24/9/2025 | 8,70 | 9,25 | +6,81% | 8,70 | 9,26 | 8,74 | 8,81 | 9,25 | 4 | 33.226 |
| 23/9/2025 | 8,75 | 8,66 | -8,07% | 8,66 | 9,40 | 9,22 | 8,81 | 9,36 | 12 | 215.818 |
| 22/9/2025 | 9,35 | 9,42 | +0,21% | 9,35 | 9,47 | 9,38 | 9,15 | 9,40 | 10 | 205.635 |
| 19/9/2025 | 9,15 | 9,40 | +12,31% | 9,14 | 9,40 | 9,24 | 8,81 | 9,40 | 15 | 332.074 |
| 18/9/2025 | 8,91 | 8,37 | -1,53% | 8,37 | 9,15 | 8,85 | 8,37 | 9,15 | 16 | 208.024 |
| 17/9/2025 | 9,00 | 8,50 | -6,70% | 8,50 | 9,14 | 8,84 | 8,52 | 8,99 | 11 | 158.284 |
| 16/9/2025 | 9,11 | 9,11 | +0,33% | 8,55 | 9,11 | 8,82 | 9,02 | 9,11 | 13 | 110.337 |
| 15/9/2025 | 9,29 | 9,08 | -3,40% | 8,67 | 9,29 | 8,95 | 9,08 | 9,29 | 14 | 90.396 |
| 12/9/2025 | 8,98 | 9,40 | +4,33% | 8,98 | 9,75 | 9,56 | 9,05 | 9,40 | 6 | 121.446 |
| 11/9/2025 | 9,14 | 9,01 | -3,43% | 9,01 | 9,50 | 9,34 | 9,01 | 9,44 | 14 | 182.307 |
| 10/9/2025 | 9,50 | 9,33 | -1,89% | 9,33 | 9,91 | 9,60 | 9,35 | 9,50 | 21 | 199.751 |
| 9/9/2025 | 9,99 | 9,51 | +1,06% | 9,46 | 9,99 | 9,56 | 9,51 | 9,72 | 10 | 59.315 |
| 8/9/2025 | 9,93 | 9,41 | -6,27% | 9,41 | 10,20 | 9,83 | 9,51 | 9,99 | 35 | 317.526 |
| 5/9/2025 | 10,09 | 10,04 | -2,52% | 9,65 | 11,25 | 10,33 | 9,85 | 10,04 | 31 | 354.470 |
| 4/9/2025 | 9,32 | 10,30 | +10,52% | 8,61 | 11,77 | 10,30 | 10,01 | 10,30 | 79 | 1.202.312 |
| 3/9/2025 | 8,86 | 9,32 | +6,64% | 8,09 | 9,32 | 8,89 | 8,50 | 9,32 | 20 | 106.694 |
| 2/9/2025 | 8,49 | 8,74 | +13,36% | 7,76 | 8,74 | 8,66 | 8,48 | 8,80 | 34 | 527.689 |
| 1/9/2025 | 8,03 | 7,71 | +6,20% | 7,71 | 8,20 | 8,06 | 7,80 | 8,20 | 6 | 109.691 |
| 29/8/2025 | 7,52 | 7,26 | -2,68% | 7,26 | 8,20 | 7,85 | 7,26 | 8,20 | 30 | 400.734 |
| 28/8/2025 | 7,58 | 7,46 | +1,91% | 7,25 | 7,59 | 7,56 | 7,46 | 7,59 | 13 | 49.958 |
| 26/8/2025 | 7,40 | 7,32 | -0,41% | 7,32 | 7,59 | 7,50 | 7,32 | 7,57 | 7 | 21.767 |
| 25/8/2025 | 7,41 | 7,35 | +1,24% | 7,26 | 7,41 | 7,35 | 7,28 | 7,45 | 5 | 44.871 |
| 22/8/2025 | 7,25 | 7,26 | 0,00% | 7,25 | 7,40 | 7,36 | 7,25 | 7,40 | 5 | 55.247 |
| 21/8/2025 | 7,26 | 7,26 | 0,00% | 7,26 | 7,40 | 7,28 | 7,25 | 7,40 | 10 | 63.358 |
| 20/8/2025 | 7,25 | 7,26 | -1,89% | 7,25 | 7,40 | 7,29 | 7,26 | 7,40 | 7 | 42.321 |
| 19/8/2025 | 7,55 | 7,40 | +2,78% | 7,40 | 7,55 | 7,47 | 7,33 | 7,40 | 5 | 12.700 |
| 18/8/2025 | 7,20 | 7,20 | -1,23% | 7,20 | 7,55 | 7,31 | 7,20 | 7,50 | 11 | 50.457 |
| 15/8/2025 | 7,29 | 7,29 | -1,49% | 7,29 | 7,29 | 7,29 | 7,29 | 7,40 | 1 | 729 |
| 14/8/2025 | 7,26 | 7,40 | +1,93% | 7,04 | 7,40 | 7,30 | 7,04 | 7,40 | 20 | 197.964 |
| 13/8/2025 | 7,40 | 7,26 | -1,49% | 7,26 | 7,40 | 7,28 | 7,26 | 7,40 | 4 | 29.870 |
| 12/8/2025 | 7,55 | 7,37 | -0,41% | 7,37 | 7,55 | 7,41 | 7,28 | 7,37 | 6 | 36.309 |
| 11/8/2025 | 7,55 | 7,40 | -1,86% | 7,40 | 7,55 | 7,45 | 7,40 | 7,55 | 9 | 75.250 |
| 8/8/2025 | 7,54 | 7,54 | -0,13% | 7,54 | 7,54 | 7,54 | 7,45 | 7,55 | 2 | 2.262 |
| 7/8/2025 | 7,60 | 7,55 | -0,66% | 7,50 | 7,60 | 7,54 | 7,50 | 7,55 | 6 | 35.470 |
| 6/8/2025 | 7,55 | 7,60 | 0,00% | 7,55 | 7,60 | 7,55 | 7,55 | 7,60 | 7 | 85.375 |
| 5/8/2025 | 7,66 | 7,60 | -1,17% | 7,60 | 7,66 | 7,61 | 7,52 | 7,60 | 5 | 9.138 |
| 4/8/2025 | 7,39 | 7,69 | +1,85% | 7,39 | 7,69 | 7,68 | 7,39 | 7,69 | 9 | 111.439 |
| 1/8/2025 | 7,55 | 7,55 | -2,08% | 7,26 | 7,55 | 7,40 | 7,56 | 7,69 | 9 | 51.853 |
| 31/7/2025 | 7,39 | 7,71 | +3,49% | 7,39 | 7,71 | 7,61 | 7,39 | 7,72 | 12 | 92.926 |
| 30/7/2025 | 7,45 | 7,45 | +2,62% | 7,45 | 7,45 | 7,49 | 7,40 | 7,45 | 4 | 89.215 |
| 29/7/2025 | 7,32 | 7,26 | -2,81% | 7,20 | 7,32 | 7,22 | 7,26 | 7,49 | 4 | 37.580 |
| 28/7/2025 | 7,72 | 7,47 | -3,49% | 7,47 | 7,72 | 7,53 | 7,40 | 7,55 | 8 | 39.912 |
| 25/7/2025 | 7,74 | 7,74 | +2,52% | 7,74 | 7,75 | 7,74 | 7,56 | 7,75 | 4 | 11.615 |
| 24/7/2025 | 7,70 | 7,55 | -1,95% | 7,55 | 7,70 | 7,65 | 7,40 | 7,59 | 6 | 77.320 |
| 23/7/2025 | 7,70 | 7,70 | +5,62% | 7,70 | 7,70 | 7,70 | 7,32 | 7,69 | 3 | 24.640 |
| 22/7/2025 | 7,25 | 7,29 | +0,55% | 7,24 | 7,29 | 7,26 | 7,27 | 7,29 | 9 | 108.900 |
| 21/7/2025 | 7,17 | 7,25 | -0,96% | 7,04 | 7,25 | 7,20 | 7,06 | 7,25 | 7 | 47.553 |
| 18/7/2025 | 7,45 | 7,32 | -3,05% | 7,32 | 7,73 | 7,37 | 7,26 | 7,32 | 21 | 166.669 |
| 17/7/2025 | 7,56 | 7,55 | -0,13% | 7,24 | 7,88 | 7,55 | 7,55 | 7,88 | 14 | 111.055 |
| 16/7/2025 | 7,89 | 7,56 | -4,18% | 7,56 | 7,89 | 7,68 | 7,56 | 7,89 | 9 | 81.422 |
| 15/7/2025 | 8,00 | 7,89 | -1,38% | 7,74 | 8,00 | 7,89 | 7,85 | 7,89 | 5 | 59.204 |
| 14/7/2025 | 8,09 | 8,00 | -0,62% | 7,80 | 8,09 | 7,83 | 7,90 | 8,00 | 10 | 89.313 |
| 11/7/2025 | 8,00 | 8,05 | +0,63% | 8,00 | 8,05 | 8,00 | 7,90 | 8,05 | 6 | 62.450 |
| 10/7/2025 | 8,00 | 8,00 | +1,27% | 8,00 | 8,00 | 8,00 | 7,90 | 8,00 | 3 | 13.600 |
| 9/7/2025 | 8,00 | 7,90 | -3,54% | 7,90 | 8,00 | 7,93 | 7,90 | 8,00 | 5 | 34.900 |
| 8/7/2025 | 8,20 | 8,19 | +2,12% | 8,10 | 8,20 | 8,11 | 8,09 | 8,20 | 10 | 95.758 |
| 7/7/2025 | 8,30 | 8,02 | -1,60% | 8,01 | 8,30 | 8,21 | 8,02 | 8,20 | 6 | 29.586 |
| 4/7/2025 | 8,25 | 8,15 | -1,21% | 8,15 | 8,25 | 8,22 | 8,15 | 8,30 | 6 | 37.830 |
| 3/7/2025 | 8,20 | 8,25 | +1,10% | 8,02 | 8,25 | 8,13 | 8,01 | 8,25 | 12 | 180.555 |
| 2/7/2025 | 8,19 | 8,16 | +3,82% | 8,14 | 8,25 | 8,20 | 8,16 | 8,20 | 16 | 129.698 |
| 1/7/2025 | 8,72 | 7,86 | -11,19% | 7,85 | 8,72 | 8,27 | 7,86 | 8,11 | 37 | 316.786 |
| 30/6/2025 | 8,54 | 8,85 | +3,75% | 8,54 | 8,85 | 8,74 | 8,74 | 8,85 | 12 | 90.956 |
| 27/6/2025 | 8,75 | 8,53 | -2,29% | 8,40 | 8,75 | 8,50 | 8,45 | 8,53 | 8 | 49.355 |
| 26/6/2025 | 8,65 | 8,73 | +1,51% | 8,64 | 8,73 | 8,64 | 8,40 | 8,74 | 4 | 102.052 |
| 25/6/2025 | 8,59 | 8,60 | +1,18% | 8,59 | 8,65 | 8,60 | 8,60 | 8,65 | 8 | 20.644 |
| 24/6/2025 | 8,65 | 8,50 | -1,73% | 8,50 | 8,65 | 8,59 | 8,50 | 8,60 | 10 | 76.519 |
| 23/6/2025 | 8,75 | 8,65 | -1,14% | 8,65 | 8,75 | 8,72 | 8,40 | 8,65 | 6 | 20.948 |
| 20/6/2025 | 8,75 | 8,75 | 0,00% | 8,75 | 8,75 | 8,75 | 8,58 | 8,75 | 3 | 26.250 |
| 18/6/2025 | 8,83 | 8,75 | -0,91% | 8,75 | 8,83 | 8,79 | 8,70 | 8,75 | 3 | 30.785 |
| 17/6/2025 | 8,98 | 8,83 | +2,91% | 8,83 | 9,00 | 8,91 | 8,61 | 8,83 | 7 | 90.025 |
| 16/6/2025 | 8,46 | 8,58 | -0,69% | 8,46 | 8,58 | 8,50 | 8,55 | 8,85 | 3 | 2.550 |
| 13/6/2025 | 8,53 | 8,64 | -3,89% | 8,35 | 8,64 | 8,45 | 8,52 | 9,00 | 5 | 6.761 |
| 12/6/2025 | 8,55 | 8,99 | +3,93% | 8,55 | 8,99 | 8,62 | 8,59 | 8,82 | 6 | 87.987 |
| 11/6/2025 | 8,89 | 8,65 | 0,00% | 8,65 | 8,90 | 8,83 | 8,59 | 8,99 | 4 | 6.181 |
| 10/6/2025 | 8,90 | 8,65 | -1,14% | 8,65 | 8,90 | 8,70 | 8,60 | 8,65 | 10 | 51.331 |
| 9/6/2025 | 8,85 | 8,75 | +0,81% | 8,75 | 8,89 | 8,81 | 8,75 | 8,85 | 10 | 174.469 |
| 6/6/2025 | 8,74 | 8,68 | -1,36% | 8,17 | 9,00 | 8,49 | 8,68 | 9,00 | 11 | 32.265 |
| 5/6/2025 | 8,80 | 8,80 | -1,35% | 8,80 | 8,80 | 8,80 | 8,74 | 8,80 | 4 | 71.280 |
| 4/6/2025 | 8,80 | 8,92 | 0,00% | 8,80 | 8,92 | 8,84 | 8,82 | 9,00 | 2 | 13.260 |
| 3/6/2025 | 8,92 | 8,92 | -2,51% | 8,92 | 9,37 | 9,00 | 8,90 | 8,92 | 10 | 144.981 |
| 2/6/2025 | 8,92 | 9,15 | 0,00% | 8,92 | 9,15 | 9,08 | 8,92 | 9,00 | 3 | 3.632 |
| 30/5/2025 | 9,03 | 9,15 | +5,17% | 9,03 | 9,15 | 9,04 | 8,82 | 9,15 | 5 | 32.554 |
| 29/5/2025 | 8,76 | 8,70 | -4,81% | 8,69 | 8,76 | 8,70 | 8,73 | 9,14 | 3 | 13.934 |
| 28/5/2025 | 9,12 | 9,14 | -0,65% | 8,82 | 9,33 | 9,12 | 8,84 | 9,14 | 47 | 332.981 |
| 27/5/2025 | 8,70 | 9,20 | +4,19% | 8,70 | 9,20 | 9,14 | 9,12 | 9,20 | 8 | 98.720 |
| 26/5/2025 | 8,72 | 8,83 | +2,32% | 8,72 | 9,19 | 8,92 | 8,83 | 9,18 | 29 | 457.747 |
| 23/5/2025 | 8,64 | 8,63 | +0,12% | 8,33 | 8,64 | 8,42 | 8,33 | 8,76 | 8 | 20.213 |
| 22/5/2025 | 8,80 | 8,62 | -0,12% | 8,62 | 8,80 | 8,67 | 8,40 | 8,79 | 3 | 31.237 |
| 21/5/2025 | 8,90 | 8,63 | +2,49% | 8,63 | 8,90 | 8,81 | 8,52 | 8,79 | 2 | 2.643 |
| 20/5/2025 | 8,84 | 8,42 | -3,77% | 8,41 | 8,84 | 8,60 | 8,42 | 8,69 | 10 | 112.711 |
| 19/5/2025 | 8,92 | 8,75 | -2,02% | 8,40 | 9,00 | 8,88 | 8,61 | 8,76 | 12 | 121.664 |
| 16/5/2025 | 8,75 | 8,93 | +1,82% | 8,55 | 8,96 | 8,75 | 8,40 | 8,92 | 16 | 140.959 |
| 15/5/2025 | 9,23 | 8,77 | -4,47% | 8,77 | 9,23 | 9,00 | 8,77 | 8,99 | 2 | 1.800 |
| 14/5/2025 | 8,70 | 9,18 | +2,11% | 8,70 | 9,18 | 9,10 | 8,75 | 9,18 | 7 | 144.835 |
| 13/5/2025 | 9,01 | 8,99 | -1,21% | 8,81 | 9,05 | 9,01 | 8,81 | 8,99 | 6 | 82.936 |
| 12/5/2025 | 9,10 | 9,10 | -0,55% | 9,10 | 9,10 | 9,10 | 8,81 | 8,97 | 1 | 910 |
| 9/5/2025 | 9,15 | 9,15 | 0,00% | 9,15 | 9,18 | 9,16 | 8,81 | 9,10 | 4 | 29.328 |
| 8/5/2025 | 9,05 | 9,15 | +2,81% | 9,05 | 9,18 | 9,06 | 8,75 | 9,15 | 4 | 98.761 |
| 7/5/2025 | 8,74 | 8,90 | +0,45% | 8,74 | 8,91 | 8,82 | 8,90 | 9,05 | 9 | 125.312 |
| 6/5/2025 | 9,05 | 8,86 | -1,12% | 8,86 | 9,05 | 8,87 | 8,86 | 9,00 | 4 | 15.091 |
| 5/5/2025 | 8,96 | 8,96 | +0,56% | 8,96 | 8,96 | 8,96 | 8,81 | 8,97 | 1 | 896 |
| 2/5/2025 | 9,18 | 8,91 | -2,62% | 8,78 | 9,19 | 9,06 | 8,91 | 9,14 | 10 | 231.125 |
| 29/4/2025 | 8,99 | 9,15 | +1,78% | 8,99 | 9,25 | 9,11 | 8,96 | 9,02 | 8 | 138.510 |
| 28/4/2025 | 8,98 | 8,99 | +2,16% | 8,98 | 8,99 | 8,98 | 8,86 | 8,99 | 3 | 66.517 |
| 25/4/2025 | 9,25 | 8,80 | -6,48% | 8,28 | 9,25 | 8,52 | 8,70 | 8,94 | 16 | 188.375 |
| 24/4/2025 | 9,41 | 9,41 | +6,81% | 9,41 | 9,41 | 9,41 | 8,74 | 9,05 | 1 | 93.159 |
| 23/4/2025 | 9,09 | 8,81 | +2,92% | 8,79 | 9,09 | 8,95 | 8,80 | 9,17 | 8 | 157.678 |
| 17/4/2025 | 9,15 | 8,56 | -7,96% | 8,56 | 9,15 | 8,95 | 8,80 | 9,09 | 3 | 26.860 |
| 16/4/2025 | 8,89 | 9,30 | +2,42% | 8,56 | 9,50 | 9,10 | 8,78 | 9,30 | 18 | 173.006 |
| 15/4/2025 | 8,65 | 9,08 | +6,07% | 8,65 | 9,08 | 9,03 | 8,65 | 9,13 | 5 | 100.317 |
| 14/4/2025 | 9,00 | 8,56 | -3,60% | 8,56 | 9,25 | 9,17 | 8,57 | 9,00 | 7 | 130.289 |
| 11/4/2025 | 8,65 | 8,88 | +2,66% | 8,52 | 8,88 | 8,67 | 8,45 | 9,00 | 16 | 272.297 |
| 10/4/2025 | 8,45 | 8,65 | +1,53% | 8,45 | 8,65 | 8,49 | 8,34 | 8,65 | 5 | 91.780 |
| 9/4/2025 | 8,45 | 8,52 | -0,93% | 8,45 | 9,09 | 8,82 | 8,52 | 8,99 | 26 | 361.108 |
| 8/4/2025 | 8,66 | 8,60 | +0,82% | 8,38 | 8,66 | 8,61 | 8,50 | 8,60 | 8 | 84.408 |
| 7/4/2025 | 8,66 | 8,53 | -1,50% | 8,12 | 8,66 | 8,42 | 8,53 | 8,66 | 12 | 71.571 |
| 4/4/2025 | 8,75 | 8,66 | -3,24% | 8,66 | 8,75 | 8,74 | 8,66 | 8,75 | 4 | 10.491 |
| 3/4/2025 | 8,78 | 8,95 | +1,36% | 8,78 | 8,95 | 8,80 | 8,75 | 8,95 | 7 | 100.347 |
| 2/4/2025 | 9,19 | 8,83 | -3,92% | 8,83 | 9,19 | 9,01 | 8,84 | 9,09 | 6 | 27.048 |
| 1/4/2025 | 9,19 | 9,19 | +6,00% | 9,19 | 9,19 | 9,19 | 8,67 | 9,15 | 6 | 34.003 |
| 31/3/2025 | 8,67 | 8,67 | -3,45% | 8,67 | 8,67 | 8,67 | 8,67 | 9,00 | 1 | 867 |
| 28/3/2025 | 8,88 | 8,98 | -0,99% | 8,88 | 9,10 | 9,05 | 8,80 | 9,08 | 11 | 191.041 |
| 27/3/2025 | 8,96 | 9,07 | +1,23% | 8,96 | 9,08 | 8,99 | 8,99 | 9,08 | 8 | 125.091 |
| 26/3/2025 | 9,10 | 8,96 | -1,75% | 8,13 | 9,10 | 9,01 | 8,89 | 8,96 | 11 | 111.788 |
| 25/3/2025 | 9,04 | 9,12 | +1,00% | 8,27 | 9,12 | 8,84 | 9,02 | 9,10 | 8 | 145.920 |
| 24/3/2025 | 9,05 | 9,03 | -2,27% | 8,71 | 9,05 | 8,95 | 8,90 | 9,04 | 11 | 37.624 |
| 21/3/2025 | 9,00 | 9,24 | +5,00% | 8,51 | 9,24 | 9,05 | 8,70 | 9,20 | 9 | 145.833 |
| 20/3/2025 | 9,49 | 8,80 | -7,85% | 8,80 | 9,49 | 8,97 | 8,78 | 9,05 | 10 | 48.472 |
| 19/3/2025 | 8,45 | 9,55 | +3,35% | 8,45 | 9,55 | 9,12 | 8,44 | 9,50 | 7 | 95.843 |
| 18/3/2025 | 9,24 | 9,24 | 0,00% | 9,24 | 9,24 | 9,24 | 8,46 | 9,25 | 2 | 51.795 |
| 17/3/2025 | 9,20 | 9,24 | +0,54% | 8,46 | 9,29 | 9,06 | 8,44 | 9,24 | 15 | 294.640 |
| 14/3/2025 | 9,20 | 9,19 | -0,11% | 8,98 | 9,20 | 9,12 | 8,90 | 9,20 | 8 | 16.416 |
| 13/3/2025 | 9,28 | 9,20 | -2,02% | 8,92 | 9,28 | 9,26 | 8,85 | 9,20 | 7 | 83.356 |