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.
USIM5 - USIMINAS - PNA ATZ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,24 | 8,16 | -0,85% | 8,07 | 8,33 | 8,16 | 8,15 | 8,17 | 6.590 | 3.246.543.000 |
| 17/7/2026 | 7,87 | 8,23 | +4,18% | 7,73 | 8,27 | 8,10 | 8,22 | 8,23 | 12.458 | 8.036.188.000 |
| 16/7/2026 | 8,12 | 7,90 | -3,66% | 7,86 | 8,27 | 8,07 | 7,89 | 7,90 | 13.626 | 9.379.300.500 |
| 15/7/2026 | 8,23 | 8,20 | -0,36% | 8,02 | 8,40 | 8,17 | 8,20 | 8,21 | 18.217 | 8.904.830.600 |
| 14/7/2026 | 8,45 | 8,23 | -1,79% | 8,21 | 8,57 | 8,26 | 8,23 | 8,24 | 14.479 | 14.486.780.700 |
| 13/7/2026 | 8,42 | 8,38 | -0,83% | 8,32 | 8,55 | 8,41 | 8,38 | 8,39 | 9.098 | 6.206.222.200 |
| 10/7/2026 | 8,51 | 8,45 | +1,20% | 8,21 | 8,52 | 8,40 | 8,45 | 8,46 | 15.992 | 10.120.463.600 |
| 9/7/2026 | 8,40 | 8,35 | 0,00% | 8,28 | 8,47 | 8,37 | 8,34 | 8,35 | 10.556 | 6.960.077.700 |
| 8/7/2026 | 8,38 | 8,35 | -0,95% | 8,17 | 8,44 | 8,28 | 8,33 | 8,35 | 11.853 | 7.099.249.600 |
| 7/7/2026 | 8,72 | 8,43 | -3,21% | 8,37 | 8,74 | 8,47 | 8,43 | 8,45 | 19.560 | 13.305.451.000 |
| 6/7/2026 | 8,63 | 8,71 | -0,68% | 8,50 | 8,81 | 8,67 | 8,70 | 8,72 | 10.337 | 5.846.908.400 |
| 3/7/2026 | 8,56 | 8,77 | +2,45% | 8,56 | 8,89 | 8,63 | 8,77 | 8,78 | 6.587 | 11.918.888.700 |
| 2/7/2026 | 8,62 | 8,56 | -0,47% | 8,56 | 8,88 | 8,65 | 8,55 | 8,58 | 14.802 | 7.426.009.300 |
| 1/7/2026 | 8,34 | 8,60 | +1,78% | 8,22 | 8,68 | 8,53 | 8,60 | 8,61 | 14.905 | 8.993.388.800 |
| 30/6/2026 | 8,28 | 8,45 | +1,44% | 8,21 | 8,56 | 8,42 | 8,43 | 8,45 | 17.322 | 8.176.044.300 |
| 29/6/2026 | 8,25 | 8,33 | +0,73% | 8,12 | 8,40 | 8,28 | 8,33 | 8,34 | 7.284 | 5.410.332.400 |
| 26/6/2026 | 8,54 | 8,27 | -2,71% | 8,27 | 8,54 | 8,34 | 8,26 | 8,28 | 11.172 | 10.120.559.000 |
| 25/6/2026 | 8,71 | 8,50 | -2,07% | 8,50 | 8,75 | 8,57 | 8,50 | 8,51 | 8.958 | 7.037.688.900 |
| 24/6/2026 | 8,68 | 8,68 | +0,23% | 8,55 | 8,83 | 8,69 | 8,67 | 8,68 | 18.765 | 11.028.294.600 |
| 23/6/2026 | 8,95 | 8,66 | -4,94% | 8,65 | 9,06 | 8,77 | 8,66 | 8,67 | 26.103 | 19.873.720.500 |
| 22/6/2026 | 9,23 | 9,11 | -0,65% | 9,10 | 9,30 | 9,17 | 9,11 | 9,12 | 12.877 | 7.508.097.600 |
| 19/6/2026 | 9,11 | 9,17 | +0,77% | 9,01 | 9,32 | 9,19 | 9,17 | 9,18 | 12.391 | 8.891.141.100 |
| 18/6/2026 | 9,54 | 9,10 | -4,81% | 9,10 | 9,64 | 9,24 | 9,10 | 9,12 | 20.563 | 13.405.978.600 |
| 17/6/2026 | 10,16 | 9,56 | -5,63% | 9,45 | 10,32 | 9,81 | 9,55 | 9,57 | 36.012 | 29.905.029.200 |
| 16/6/2026 | 10,32 | 10,13 | -6,20% | 10,00 | 10,35 | 10,17 | 10,13 | 10,14 | 24.817 | 20.595.073.200 |
| 15/6/2026 | 11,00 | 10,80 | -0,46% | 10,72 | 11,50 | 11,08 | 10,79 | 10,82 | 24.928 | 15.614.828.100 |
| 12/6/2026 | 10,82 | 10,85 | 0,00% | 10,69 | 11,09 | 10,91 | 10,85 | 10,86 | 15.057 | 9.126.161.600 |
| 11/6/2026 | 10,96 | 10,85 | -1,00% | 10,55 | 11,01 | 10,77 | 10,83 | 10,85 | 23.344 | 11.412.847.600 |
| 10/6/2026 | 10,94 | 10,96 | -1,44% | 10,81 | 11,22 | 10,96 | 10,95 | 10,96 | 17.339 | 15.597.807.000 |
| 9/6/2026 | 11,29 | 11,12 | -0,54% | 10,72 | 11,35 | 11,05 | 11,11 | 11,12 | 14.057 | 21.205.648.100 |
| 8/6/2026 | 11,27 | 11,18 | -1,15% | 10,94 | 11,42 | 11,19 | 11,18 | 11,20 | 15.100 | 16.024.154.500 |
| 5/6/2026 | 11,38 | 11,31 | -1,31% | 11,02 | 11,65 | 11,32 | 11,28 | 11,31 | 20.705 | 17.579.192.200 |
| 3/6/2026 | 11,80 | 11,46 | -4,82% | 11,30 | 11,89 | 11,52 | 11,45 | 11,47 | 20.619 | 15.210.459.700 |
| 2/6/2026 | 11,19 | 12,04 | +8,57% | 11,12 | 12,18 | 11,83 | 12,04 | 12,05 | 32.654 | 24.586.967.900 |
| 1/6/2026 | 11,00 | 11,09 | +0,09% | 10,80 | 11,17 | 11,00 | 11,08 | 11,09 | 20.446 | 13.703.531.300 |
| 29/5/2026 | 10,63 | 11,08 | +4,04% | 10,60 | 11,15 | 10,92 | 11,05 | 11,08 | 45.083 | 37.836.963.200 |
| 28/5/2026 | 10,25 | 10,65 | +4,11% | 10,21 | 10,71 | 10,51 | 10,65 | 10,66 | 21.282 | 18.400.673.300 |
| 27/5/2026 | 9,77 | 10,23 | +5,90% | 9,66 | 10,30 | 10,07 | 10,22 | 10,23 | 27.032 | 24.574.779.200 |
| 26/5/2026 | 10,00 | 9,66 | -3,59% | 9,59 | 10,10 | 9,77 | 9,66 | 9,67 | 22.791 | 24.654.677.000 |
| 25/5/2026 | 10,38 | 10,02 | -3,19% | 9,91 | 10,44 | 10,07 | 10,01 | 10,02 | 11.903 | 9.604.893.400 |
| 22/5/2026 | 9,80 | 10,35 | +5,61% | 9,75 | 10,48 | 10,19 | 10,35 | 10,36 | 34.764 | 22.965.235.500 |
| 21/5/2026 | 9,69 | 9,80 | +1,98% | 9,58 | 10,02 | 9,78 | 9,78 | 9,80 | 27.249 | 17.561.863.800 |
| 20/5/2026 | 9,19 | 9,61 | +5,26% | 9,19 | 9,68 | 9,48 | 9,61 | 9,62 | 15.782 | 11.755.737.500 |
| 19/5/2026 | 8,91 | 9,13 | +1,11% | 8,91 | 9,26 | 9,12 | 9,12 | 9,13 | 20.234 | 15.437.707.000 |
| 18/5/2026 | 9,14 | 9,03 | -0,99% | 8,89 | 9,38 | 9,09 | 9,03 | 9,04 | 17.978 | 12.208.962.100 |
| 15/5/2026 | 9,68 | 9,12 | -7,79% | 9,04 | 9,75 | 9,27 | 9,12 | 9,13 | 28.046 | 23.155.341.900 |
| 14/5/2026 | 9,23 | 9,89 | +7,97% | 9,19 | 9,93 | 9,66 | 9,89 | 9,90 | 27.838 | 24.734.047.900 |
| 13/5/2026 | 8,95 | 9,16 | +2,12% | 8,85 | 9,30 | 9,11 | 9,15 | 9,16 | 29.575 | 19.847.638.800 |
| 12/5/2026 | 9,03 | 8,97 | -1,10% | 8,80 | 9,05 | 8,94 | 8,97 | 8,98 | 20.898 | 14.344.061.100 |
| 11/5/2026 | 8,98 | 9,07 | +0,89% | 8,93 | 9,20 | 9,09 | 9,07 | 9,08 | 18.847 | 15.616.281.900 |
| 8/5/2026 | 8,99 | 8,99 | +2,04% | 8,86 | 9,16 | 9,00 | 8,98 | 9,00 | 22.826 | 19.390.835.100 |
| 7/5/2026 | 8,74 | 8,81 | +0,80% | 8,64 | 8,90 | 8,77 | 8,79 | 8,81 | 12.614 | 7.408.494.800 |
| 6/5/2026 | 8,87 | 8,74 | +1,04% | 8,65 | 8,98 | 8,76 | 8,73 | 8,74 | 24.389 | 17.665.903.400 |
| 5/5/2026 | 8,26 | 8,65 | +5,10% | 8,15 | 8,65 | 8,48 | 8,64 | 8,65 | 17.099 | 12.052.404.700 |
| 4/5/2026 | 8,28 | 8,23 | -0,72% | 8,21 | 8,37 | 8,27 | 8,23 | 8,25 | 14.585 | 6.497.307.900 |
| 30/4/2026 | 8,10 | 8,29 | +3,63% | 8,01 | 8,32 | 8,23 | 8,29 | 8,30 | 14.147 | 15.139.305.300 |
| 29/4/2026 | 8,15 | 8,00 | -2,08% | 7,95 | 8,30 | 8,09 | 7,99 | 8,00 | 16.761 | 11.702.792.500 |
| 28/4/2026 | 8,14 | 8,17 | +0,37% | 8,03 | 8,27 | 8,15 | 8,16 | 8,17 | 21.966 | 12.022.647.900 |
| 27/4/2026 | 7,67 | 8,14 | +6,96% | 7,66 | 8,14 | 8,04 | 8,13 | 8,14 | 31.492 | 24.277.811.600 |
| 24/4/2026 | 7,70 | 7,61 | +5,55% | 7,53 | 7,98 | 7,70 | 7,61 | 7,62 | 27.313 | 20.747.944.500 |
| 23/4/2026 | 7,25 | 7,21 | -0,55% | 7,15 | 7,32 | 7,23 | 7,21 | 7,23 | 17.129 | 8.250.668.400 |
| 22/4/2026 | 7,23 | 7,25 | -0,28% | 7,15 | 7,34 | 7,24 | 7,24 | 7,26 | 12.488 | 6.283.087.100 |
| 20/4/2026 | 7,19 | 7,27 | +0,83% | 7,15 | 7,43 | 7,28 | 7,25 | 7,28 | 8.676 | 7.177.329.700 |
| 17/4/2026 | 7,25 | 7,21 | +3,15% | 7,19 | 7,46 | 7,30 | 7,21 | 7,22 | 18.390 | 12.477.927.900 |
| 16/4/2026 | 7,02 | 6,99 | +0,14% | 6,98 | 7,22 | 7,07 | 6,99 | 7,01 | 17.464 | 14.373.009.400 |
| 15/4/2026 | 6,99 | 6,98 | -0,71% | 6,81 | 7,06 | 6,92 | 6,95 | 6,98 | 17.094 | 8.240.924.800 |
| 14/4/2026 | 7,06 | 7,03 | 0,00% | 6,98 | 7,18 | 7,07 | 7,03 | 7,06 | 22.069 | 9.196.427.600 |
| 13/4/2026 | 7,17 | 7,03 | -2,50% | 6,96 | 7,22 | 7,03 | 7,02 | 7,03 | 18.465 | 12.651.051.400 |
| 10/4/2026 | 7,70 | 7,21 | -6,12% | 7,17 | 7,77 | 7,37 | 7,21 | 7,23 | 26.018 | 16.658.133.100 |
| 9/4/2026 | 7,27 | 7,68 | +6,08% | 7,27 | 7,78 | 7,57 | 7,67 | 7,68 | 31.038 | 19.979.701.000 |
| 8/4/2026 | 7,11 | 7,24 | +4,47% | 6,97 | 7,27 | 7,15 | 7,24 | 7,25 | 20.269 | 12.175.449.800 |
| 7/4/2026 | 6,76 | 6,93 | +1,61% | 6,74 | 6,99 | 6,83 | 6,92 | 6,93 | 14.981 | 17.747.037.700 |
| 6/4/2026 | 6,76 | 6,82 | +0,74% | 6,74 | 6,87 | 6,82 | 6,81 | 6,82 | 15.170 | 5.533.332.100 |
| 2/4/2026 | 6,62 | 6,77 | 0,00% | 6,58 | 6,77 | 6,70 | 6,76 | 6,77 | 7.316 | 2.940.268.800 |
| 1/4/2026 | 6,78 | 6,77 | +0,45% | 6,72 | 6,90 | 6,79 | 6,76 | 6,77 | 13.725 | 5.101.404.400 |
| 31/3/2026 | 6,72 | 6,74 | +1,66% | 6,61 | 6,80 | 6,73 | 6,73 | 6,75 | 11.935 | 5.672.320.300 |
| 30/3/2026 | 6,68 | 6,63 | +0,61% | 6,60 | 6,77 | 6,66 | 6,62 | 6,63 | 13.378 | 3.977.400.500 |
| 27/3/2026 | 6,64 | 6,59 | -1,35% | 6,55 | 6,70 | 6,60 | 6,57 | 6,59 | 6.897 | 3.291.626.700 |
| 26/3/2026 | 6,72 | 6,68 | -2,05% | 6,63 | 6,82 | 6,70 | 6,68 | 6,69 | 7.139 | 4.481.054.000 |
| 25/3/2026 | 6,80 | 6,82 | +1,49% | 6,71 | 6,90 | 6,80 | 6,82 | 6,84 | 14.935 | 7.908.550.700 |
| 24/3/2026 | 6,59 | 6,72 | +1,82% | 6,48 | 6,73 | 6,62 | 6,70 | 6,72 | 11.086 | 5.583.953.900 |
| 23/3/2026 | 6,46 | 6,60 | +4,60% | 6,42 | 6,71 | 6,61 | 6,60 | 6,64 | 11.285 | 7.210.329.100 |
| 20/3/2026 | 6,37 | 6,31 | -0,94% | 6,25 | 6,41 | 6,30 | 6,30 | 6,31 | 13.058 | 6.365.123.000 |
| 19/3/2026 | 6,26 | 6,37 | -1,55% | 6,08 | 6,43 | 6,22 | 6,37 | 6,38 | 14.418 | 8.263.480.500 |
| 18/3/2026 | 6,57 | 6,47 | -2,27% | 6,42 | 6,61 | 6,47 | 6,46 | 6,47 | 14.861 | 7.481.457.800 |
| 17/3/2026 | 6,71 | 6,62 | +2,00% | 6,62 | 6,94 | 6,75 | 6,61 | 6,62 | 13.597 | 8.537.340.900 |
| 16/3/2026 | 6,49 | 6,49 | +1,72% | 6,39 | 6,55 | 6,47 | 6,48 | 6,50 | 9.388 | 5.120.473.600 |
| 13/3/2026 | 6,49 | 6,38 | -0,93% | 6,29 | 6,51 | 6,39 | 6,37 | 6,38 | 17.970 | 6.836.611.500 |
| 12/3/2026 | 6,61 | 6,44 | -3,88% | 6,34 | 6,63 | 6,43 | 6,43 | 6,44 | 17.024 | 8.357.294.800 |
| 11/3/2026 | 6,67 | 6,70 | -0,45% | 6,59 | 6,77 | 6,66 | 6,69 | 6,70 | 10.869 | 7.180.280.700 |
| 10/3/2026 | 6,67 | 6,73 | +1,97% | 6,54 | 6,81 | 6,69 | 6,73 | 6,74 | 13.968 | 7.429.915.400 |
| 9/3/2026 | 6,54 | 6,60 | +1,38% | 6,35 | 6,69 | 6,52 | 6,59 | 6,64 | 9.311 | 7.934.600.000 |
| 6/3/2026 | 6,64 | 6,51 | -2,25% | 6,43 | 6,73 | 6,51 | 6,47 | 6,52 | 10.868 | 6.699.108.300 |
| 5/3/2026 | 6,83 | 6,66 | -2,20% | 6,58 | 6,88 | 6,68 | 6,65 | 6,68 | 11.732 | 6.307.293.400 |
| 4/3/2026 | 6,75 | 6,81 | +2,41% | 6,67 | 6,89 | 6,79 | 6,80 | 6,81 | 9.904 | 5.939.966.300 |
| 3/3/2026 | 6,67 | 6,65 | -3,62% | 6,45 | 6,70 | 6,60 | 6,65 | 6,66 | 18.172 | 9.264.599.300 |
| 2/3/2026 | 6,90 | 6,90 | -2,40% | 6,86 | 7,04 | 6,94 | 6,90 | 6,91 | 13.243 | 6.936.608.900 |
| 27/2/2026 | 6,88 | 7,07 | +2,32% | 6,86 | 7,13 | 7,04 | 7,04 | 7,07 | 14.356 | 13.221.324.600 |
| 26/2/2026 | 6,78 | 6,91 | +1,77% | 6,70 | 6,96 | 6,83 | 6,91 | 6,92 | 16.173 | 10.414.765.200 |
| 25/2/2026 | 6,59 | 6,79 | +3,98% | 6,52 | 6,81 | 6,68 | 6,77 | 6,80 | 10.758 | 8.768.427.300 |
| 24/2/2026 | 6,35 | 6,53 | +3,16% | 6,31 | 6,61 | 6,52 | 6,52 | 6,53 | 17.199 | 11.815.878.600 |
| 23/2/2026 | 6,18 | 6,33 | +1,77% | 6,14 | 6,34 | 6,27 | 6,32 | 6,33 | 7.838 | 6.941.962.800 |
| 20/2/2026 | 6,19 | 6,22 | 0,00% | 6,13 | 6,27 | 6,18 | 6,21 | 6,23 | 13.131 | 7.847.765.100 |
| 19/2/2026 | 6,30 | 6,22 | -1,58% | 6,17 | 6,35 | 6,22 | 6,22 | 6,25 | 15.064 | 5.438.084.900 |
| 18/2/2026 | 6,38 | 6,32 | 0,00% | 6,23 | 6,39 | 6,29 | 6,31 | 6,32 | 9.684 | 4.831.229.800 |
| 13/2/2026 | 6,11 | 6,32 | +0,16% | 6,05 | 6,36 | 6,20 | 6,30 | 6,32 | 19.131 | 17.513.449.700 |
| 11/2/2026 | 6,24 | 6,31 | +2,10% | 6,20 | 6,38 | 6,31 | 6,31 | 6,34 | 12.764 | 6.027.468.700 |
| 10/2/2026 | 6,23 | 6,18 | -1,12% | 6,15 | 6,30 | 6,21 | 6,17 | 6,19 | 10.628 | 5.384.719.700 |
| 9/2/2026 | 6,26 | 6,25 | +0,32% | 6,13 | 6,31 | 6,22 | 6,24 | 6,25 | 9.275 | 7.406.852.600 |
| 6/2/2026 | 6,40 | 6,23 | -2,20% | 6,13 | 6,42 | 6,23 | 6,22 | 6,24 | 17.645 | 8.746.211.800 |
| 5/2/2026 | 6,55 | 6,37 | -2,30% | 6,36 | 6,57 | 6,47 | 6,37 | 6,38 | 8.902 | 5.887.096.700 |
| 4/2/2026 | 6,59 | 6,52 | -1,81% | 6,41 | 6,63 | 6,50 | 6,51 | 6,52 | 10.201 | 6.887.100.700 |
| 3/2/2026 | 6,56 | 6,64 | +2,47% | 6,49 | 6,87 | 6,66 | 6,61 | 6,64 | 14.567 | 16.840.736.500 |
| 2/2/2026 | 6,30 | 6,48 | +2,86% | 6,23 | 6,51 | 6,41 | 6,48 | 6,49 | 10.322 | 8.287.777.400 |
| 30/1/2026 | 6,55 | 6,30 | -4,98% | 6,22 | 6,64 | 6,36 | 6,29 | 6,30 | 18.841 | 16.049.885.100 |
| 29/1/2026 | 7,10 | 6,63 | -4,88% | 6,63 | 7,15 | 6,83 | 6,63 | 6,64 | 18.784 | 13.036.060.500 |
| 28/1/2026 | 6,62 | 6,97 | +6,57% | 6,62 | 7,15 | 6,97 | 6,97 | 6,98 | 21.061 | 21.480.757.700 |
| 27/1/2026 | 6,45 | 6,54 | +2,19% | 6,43 | 6,67 | 6,57 | 6,53 | 6,55 | 15.745 | 10.822.816.400 |
| 26/1/2026 | 6,56 | 6,40 | -1,84% | 6,33 | 6,58 | 6,42 | 6,39 | 6,40 | 13.058 | 9.994.451.500 |
| 23/1/2026 | 6,36 | 6,52 | +3,00% | 6,18 | 6,61 | 6,37 | 6,51 | 6,52 | 14.120 | 13.071.500.600 |
| 22/1/2026 | 6,31 | 6,33 | +0,96% | 6,29 | 6,57 | 6,43 | 6,32 | 6,33 | 17.274 | 10.462.584.800 |
| 21/1/2026 | 6,21 | 6,27 | +1,62% | 6,14 | 6,31 | 6,22 | 6,26 | 6,27 | 11.663 | 8.668.447.300 |
| 20/1/2026 | 6,34 | 6,17 | -2,99% | 6,13 | 6,34 | 6,19 | 6,17 | 6,18 | 11.723 | 10.074.278.400 |
| 19/1/2026 | 6,36 | 6,36 | -0,93% | 6,30 | 6,43 | 6,35 | 6,35 | 6,37 | 9.459 | 8.264.812.900 |
| 16/1/2026 | 6,60 | 6,42 | -2,58% | 6,31 | 6,60 | 6,39 | 6,40 | 6,42 | 9.748 | 7.189.889.900 |
| 15/1/2026 | 6,79 | 6,59 | -3,23% | 6,54 | 6,83 | 6,61 | 6,58 | 6,59 | 9.077 | 6.148.119.200 |
| 14/1/2026 | 6,69 | 6,81 | +1,95% | 6,58 | 6,82 | 6,73 | 6,80 | 6,81 | 11.326 | 7.228.145.100 |
| 13/1/2026 | 6,65 | 6,68 | +0,15% | 6,59 | 6,72 | 6,65 | 6,67 | 6,69 | 11.269 | 5.829.453.400 |
| 12/1/2026 | 6,56 | 6,67 | +1,83% | 6,54 | 6,72 | 6,65 | 6,67 | 6,69 | 9.699 | 6.298.127.600 |
| 9/1/2026 | 6,60 | 6,55 | -0,61% | 6,52 | 6,68 | 6,58 | 6,55 | 6,56 | 9.276 | 6.566.788.000 |
| 8/1/2026 | 6,45 | 6,59 | +1,70% | 6,39 | 6,59 | 6,49 | 6,58 | 6,59 | 10.854 | 5.622.221.000 |
| 7/1/2026 | 6,45 | 6,48 | +1,09% | 6,27 | 6,53 | 6,41 | 6,48 | 6,49 | 12.124 | 9.121.739.800 |
| 6/1/2026 | 6,20 | 6,41 | +4,06% | 6,10 | 6,44 | 6,31 | 6,40 | 6,41 | 16.044 | 11.182.288.300 |
| 5/1/2026 | 5,99 | 6,16 | +3,01% | 5,97 | 6,19 | 6,13 | 6,16 | 6,17 | 11.972 | 5.108.199.400 |
| 2/1/2026 | 5,99 | 5,98 | +0,50% | 5,90 | 6,05 | 5,98 | 5,97 | 5,98 | 11.154 | 5.106.940.500 |
| 30/12/2025 | 5,94 | 5,95 | +0,34% | 5,91 | 6,04 | 5,96 | 5,94 | 5,95 | 5.957 | 3.010.317.300 |
| 29/12/2025 | 5,93 | 5,93 | +0,17% | 5,84 | 5,94 | 5,89 | 5,92 | 5,93 | 6.270 | 3.314.722.400 |
| 26/12/2025 | 5,88 | 5,92 | +0,34% | 5,86 | 5,96 | 5,91 | 5,92 | 5,93 | 7.361 | 3.064.868.500 |
| 23/12/2025 | 5,85 | 5,90 | +0,34% | 5,84 | 5,92 | 5,88 | 5,90 | 5,91 | 6.516 | 2.379.336.400 |
| 22/12/2025 | 5,86 | 5,88 | +0,34% | 5,77 | 6,01 | 5,90 | 5,87 | 5,89 | 9.179 | 6.271.480.900 |
| 19/12/2025 | 5,95 | 5,86 | -1,01% | 5,78 | 5,95 | 5,84 | 5,85 | 5,86 | 10.773 | 5.728.463.400 |
| 18/12/2025 | 5,95 | 5,92 | -0,67% | 5,80 | 6,03 | 5,93 | 5,91 | 5,92 | 10.532 | 5.156.684.000 |
| 17/12/2025 | 5,96 | 5,96 | -0,33% | 5,83 | 6,00 | 5,94 | 5,95 | 5,96 | 12.230 | 5.786.672.800 |
| 16/12/2025 | 5,95 | 5,98 | -0,33% | 5,90 | 6,03 | 5,96 | 5,97 | 5,99 | 6.329 | 4.444.528.200 |
| 15/12/2025 | 5,98 | 6,00 | +1,01% | 5,88 | 6,07 | 5,97 | 6,00 | 6,01 | 8.750 | 5.118.838.400 |
| 12/12/2025 | 5,98 | 5,94 | -0,67% | 5,82 | 6,02 | 5,90 | 5,93 | 5,95 | 9.383 | 6.692.188.300 |
| 11/12/2025 | 6,11 | 5,98 | -2,76% | 5,95 | 6,19 | 6,04 | 5,97 | 5,99 | 10.310 | 10.061.186.300 |
| 10/12/2025 | 5,95 | 6,15 | +4,06% | 5,91 | 6,29 | 6,14 | 6,14 | 6,15 | 18.422 | 14.825.842.700 |
| 9/12/2025 | 5,66 | 5,91 | +3,68% | 5,60 | 5,93 | 5,83 | 5,90 | 5,91 | 13.415 | 7.318.491.700 |
| 8/12/2025 | 5,67 | 5,70 | +0,88% | 5,62 | 5,73 | 5,68 | 5,69 | 5,71 | 10.650 | 4.065.424.800 |
| 5/12/2025 | 5,86 | 5,65 | -3,58% | 5,59 | 5,92 | 5,71 | 5,64 | 5,65 | 11.059 | 7.028.579.200 |
| 4/12/2025 | 5,81 | 5,86 | +0,86% | 5,77 | 5,91 | 5,84 | 5,85 | 5,86 | 16.441 | 6.204.175.700 |
| 3/12/2025 | 5,44 | 5,81 | +7,59% | 5,44 | 5,88 | 5,76 | 5,80 | 5,82 | 26.047 | 19.598.741.400 |
| 2/12/2025 | 5,39 | 5,40 | +0,19% | 5,34 | 5,43 | 5,38 | 5,39 | 5,40 | 9.957 | 6.251.997.800 |
| 1/12/2025 | 5,41 | 5,39 | -0,37% | 5,34 | 5,44 | 5,38 | 5,38 | 5,39 | 6.075 | 4.303.746.500 |
| 28/11/2025 | 5,40 | 5,41 | +1,12% | 5,34 | 5,46 | 5,41 | 5,40 | 5,41 | 4.533 | 2.688.517.900 |
| 27/11/2025 | 5,48 | 5,35 | -2,19% | 5,35 | 5,48 | 5,38 | 5,35 | 5,36 | 5.939 | 2.407.028.400 |
| 26/11/2025 | 5,45 | 5,47 | +0,18% | 5,40 | 5,53 | 5,47 | 5,47 | 5,48 | 15.334 | 6.354.273.600 |
| 25/11/2025 | 5,15 | 5,46 | +6,43% | 5,11 | 5,46 | 5,30 | 5,40 | 5,46 | 11.349 | 10.308.439.300 |
| 24/11/2025 | 5,18 | 5,13 | -0,97% | 5,13 | 5,28 | 5,16 | 5,13 | 5,14 | 9.435 | 4.723.828.800 |
| 21/11/2025 | 5,13 | 5,18 | +0,97% | 5,05 | 5,25 | 5,17 | 5,18 | 5,20 | 11.020 | 5.999.686.700 |
| 19/11/2025 | 5,19 | 5,13 | -1,35% | 5,10 | 5,22 | 5,14 | 5,13 | 5,16 | 11.070 | 3.333.578.500 |
| 18/11/2025 | 5,19 | 5,20 | -0,57% | 5,12 | 5,21 | 5,16 | 5,19 | 5,21 | 8.536 | 4.120.355.500 |
| 17/11/2025 | 5,31 | 5,23 | -0,76% | 5,20 | 5,31 | 5,23 | 5,23 | 5,25 | 9.251 | 3.756.602.400 |
| 14/11/2025 | 5,20 | 5,27 | 0,00% | 5,20 | 5,33 | 5,27 | 5,26 | 5,27 | 8.787 | 3.262.779.300 |
| 13/11/2025 | 5,33 | 5,27 | -1,68% | 5,25 | 5,40 | 5,31 | 5,27 | 5,29 | 8.620 | 3.024.283.200 |
| 12/11/2025 | 5,32 | 5,36 | +1,32% | 5,18 | 5,37 | 5,27 | 5,36 | 5,37 | 14.126 | 6.783.208.700 |
| 11/11/2025 | 5,39 | 5,29 | -1,86% | 5,27 | 5,49 | 5,35 | 5,28 | 5,29 | 12.829 | 8.094.118.400 |
| 10/11/2025 | 5,56 | 5,39 | -1,82% | 5,33 | 5,56 | 5,39 | 5,39 | 5,40 | 7.024 | 4.420.486.300 |
| 7/11/2025 | 5,40 | 5,49 | +1,29% | 5,36 | 5,54 | 5,44 | 5,49 | 5,50 | 9.922 | 4.595.334.700 |
| 6/11/2025 | 5,53 | 5,42 | -2,34% | 5,40 | 5,54 | 5,45 | 5,42 | 5,43 | 12.081 | 4.446.089.600 |
| 5/11/2025 | 5,65 | 5,55 | +0,73% | 5,33 | 5,71 | 5,51 | 5,55 | 5,56 | 22.315 | 13.208.717.200 |
| 4/11/2025 | 5,49 | 5,51 | -0,54% | 5,42 | 5,55 | 5,48 | 5,50 | 5,53 | 11.301 | 5.451.755.500 |
| 3/11/2025 | 5,72 | 5,54 | -2,29% | 5,52 | 5,73 | 5,58 | 5,54 | 5,56 | 14.651 | 5.546.371.800 |
| 31/10/2025 | 5,58 | 5,67 | +1,80% | 5,50 | 5,67 | 5,59 | 5,65 | 5,67 | 9.399 | 8.501.364.700 |
| 30/10/2025 | 5,36 | 5,57 | +2,20% | 5,36 | 5,59 | 5,53 | 5,57 | 5,58 | 11.881 | 6.442.259.200 |
| 29/10/2025 | 5,54 | 5,45 | -0,73% | 5,34 | 5,56 | 5,43 | 5,45 | 5,46 | 16.738 | 8.982.099.400 |
| 28/10/2025 | 5,41 | 5,49 | +0,55% | 5,38 | 5,63 | 5,52 | 5,49 | 5,51 | 22.967 | 9.855.531.200 |
| 27/10/2025 | 4,97 | 5,46 | +10,53% | 4,96 | 5,46 | 5,31 | 5,46 | 5,47 | 30.066 | 21.107.573.700 |
| 24/10/2025 | 5,04 | 4,94 | -0,60% | 4,56 | 5,05 | 4,83 | 4,93 | 4,94 | 31.351 | 31.528.410.100 |
| 23/10/2025 | 5,01 | 4,97 | +0,61% | 4,94 | 5,08 | 5,01 | 4,97 | 4,98 | 10.375 | 7.127.584.100 |
| 22/10/2025 | 5,00 | 4,94 | -0,40% | 4,94 | 5,08 | 4,99 | 4,94 | 4,97 | 8.535 | 5.716.175.400 |
| 21/10/2025 | 4,85 | 4,96 | +2,06% | 4,81 | 5,10 | 4,97 | 4,96 | 4,99 | 12.854 | 11.251.687.900 |
| 20/10/2025 | 4,83 | 4,86 | 0,00% | 4,80 | 4,91 | 4,87 | 4,86 | 4,87 | 15.391 | 7.022.664.300 |
| 17/10/2025 | 4,74 | 4,86 | +1,46% | 4,72 | 4,89 | 4,81 | 4,85 | 4,87 | 9.812 | 8.347.890.200 |
| 16/10/2025 | 4,71 | 4,79 | +0,84% | 4,67 | 4,79 | 4,75 | 4,77 | 4,79 | 7.798 | 6.414.334.200 |
| 15/10/2025 | 4,62 | 4,75 | +2,15% | 4,57 | 4,80 | 4,72 | 4,74 | 4,75 | 15.197 | 9.911.881.400 |
| 14/10/2025 | 4,46 | 4,65 | +2,88% | 4,41 | 4,68 | 4,60 | 4,64 | 4,65 | 12.568 | 11.730.407.000 |
| 13/10/2025 | 4,31 | 4,52 | +6,35% | 4,31 | 4,54 | 4,42 | 4,48 | 4,52 | 5.858 | 8.228.387.000 |
| 10/10/2025 | 4,41 | 4,25 | -3,19% | 4,25 | 4,42 | 4,28 | 4,25 | 4,26 | 6.804 | 4.666.600.600 |
| 9/10/2025 | 4,46 | 4,39 | -0,68% | 4,37 | 4,46 | 4,40 | 4,39 | 4,40 | 7.733 | 2.353.141.200 |
| 8/10/2025 | 4,43 | 4,42 | 0,00% | 4,40 | 4,48 | 4,42 | 4,41 | 4,42 | 6.720 | 2.790.515.900 |
| 7/10/2025 | 4,52 | 4,42 | -3,49% | 4,36 | 4,56 | 4,42 | 4,41 | 4,42 | 7.937 | 4.462.631.300 |
| 6/10/2025 | 4,43 | 4,58 | +3,39% | 4,43 | 4,59 | 4,52 | 4,57 | 4,59 | 6.673 | 5.521.874.800 |
| 3/10/2025 | 4,37 | 4,43 | +1,37% | 4,34 | 4,43 | 4,39 | 4,41 | 4,43 | 4.785 | 3.027.792.300 |
| 2/10/2025 | 4,37 | 4,37 | -0,46% | 4,29 | 4,40 | 4,34 | 4,37 | 4,38 | 5.665 | 2.701.051.200 |
| 1/10/2025 | 4,25 | 4,39 | +3,78% | 4,24 | 4,39 | 4,32 | 4,36 | 4,39 | 10.508 | 5.267.539.000 |
| 30/9/2025 | 4,43 | 4,23 | -3,64% | 4,21 | 4,44 | 4,29 | 4,23 | 4,24 | 8.738 | 5.235.739.800 |
| 29/9/2025 | 4,43 | 4,39 | -0,23% | 4,39 | 4,49 | 4,43 | 4,39 | 4,40 | 4.870 | 3.061.015.000 |
| 26/9/2025 | 4,47 | 4,40 | -0,45% | 4,40 | 4,47 | 4,41 | 4,40 | 4,41 | 6.390 | 2.962.272.300 |
| 25/9/2025 | 4,45 | 4,42 | -0,67% | 4,40 | 4,49 | 4,43 | 4,42 | 4,43 | 5.871 | 5.432.420.800 |
| 24/9/2025 | 4,42 | 4,45 | +0,23% | 4,40 | 4,48 | 4,44 | 4,45 | 4,46 | 7.455 | 2.860.431.600 |
| 23/9/2025 | 4,42 | 4,44 | 0,00% | 4,41 | 4,49 | 4,44 | 4,43 | 4,44 | 6.464 | 3.572.416.100 |
| 22/9/2025 | 4,48 | 4,44 | -1,33% | 4,38 | 4,48 | 4,41 | 4,43 | 4,44 | 5.306 | 4.514.402.200 |
| 19/9/2025 | 4,42 | 4,50 | +2,74% | 4,34 | 4,54 | 4,45 | 4,50 | 4,51 | 16.130 | 11.848.393.400 |
| 18/9/2025 | 4,62 | 4,38 | -5,40% | 4,38 | 4,64 | 4,46 | 4,38 | 4,39 | 10.364 | 9.332.381.500 |
| 17/9/2025 | 4,59 | 4,63 | +0,87% | 4,53 | 4,66 | 4,61 | 4,62 | 4,63 | 6.397 | 5.296.347.500 |
| 16/9/2025 | 4,56 | 4,59 | +1,32% | 4,50 | 4,62 | 4,56 | 4,58 | 4,60 | 7.022 | 4.247.819.000 |
| 15/9/2025 | 4,54 | 4,53 | +0,22% | 4,47 | 4,56 | 4,51 | 4,52 | 4,54 | 4.056 | 2.626.484.900 |
| 12/9/2025 | 4,54 | 4,52 | -0,44% | 4,47 | 4,55 | 4,51 | 4,52 | 4,53 | 4.457 | 3.014.502.000 |
| 11/9/2025 | 4,48 | 4,54 | +1,57% | 4,45 | 4,54 | 4,50 | 4,52 | 4,54 | 5.214 | 2.290.913.300 |
| 10/9/2025 | 4,52 | 4,47 | -0,89% | 4,46 | 4,57 | 4,50 | 4,46 | 4,47 | 5.276 | 3.199.443.500 |
| 9/9/2025 | 4,63 | 4,51 | -1,96% | 4,51 | 4,78 | 4,63 | 4,51 | 4,52 | 7.538 | 6.261.114.100 |
| 8/9/2025 | 4,66 | 4,60 | +1,77% | 4,57 | 4,76 | 4,66 | 4,60 | 4,61 | 17.524 | 11.296.058.600 |
| 5/9/2025 | 4,45 | 4,52 | +2,49% | 4,42 | 4,54 | 4,48 | 4,51 | 4,52 | 6.583 | 3.884.091.600 |
| 4/9/2025 | 4,28 | 4,41 | +2,56% | 4,28 | 4,41 | 4,36 | 4,40 | 4,42 | 7.321 | 3.323.514.700 |
| 3/9/2025 | 4,35 | 4,30 | -0,46% | 4,29 | 4,38 | 4,31 | 4,30 | 4,31 | 5.038 | 1.916.108.700 |
| 2/9/2025 | 4,30 | 4,32 | -0,92% | 4,27 | 4,33 | 4,29 | 4,31 | 4,33 | 8.063 | 3.179.843.000 |
| 1/9/2025 | 4,35 | 4,36 | -0,23% | 4,27 | 4,37 | 4,31 | 4,35 | 4,36 | 9.193 | 3.664.782.400 |
| 29/8/2025 | 4,43 | 4,37 | -1,35% | 4,33 | 4,49 | 4,40 | 4,36 | 4,37 | 11.400 | 6.104.558.300 |
| 28/8/2025 | 4,30 | 4,43 | +5,23% | 4,29 | 4,54 | 4,43 | 4,42 | 4,44 | 12.261 | 9.847.953.500 |
| 27/8/2025 | 4,16 | 4,21 | +0,72% | 4,13 | 4,30 | 4,21 | 4,21 | 4,22 | 9.143 | 7.070.908.800 |
| 26/8/2025 | 4,16 | 4,18 | -0,24% | 4,12 | 4,20 | 4,15 | 4,16 | 4,18 | 6.272 | 3.357.360.500 |
| 25/8/2025 | 4,20 | 4,19 | +0,72% | 4,14 | 4,25 | 4,18 | 4,18 | 4,19 | 7.440 | 4.313.506.700 |
| 22/8/2025 | 4,02 | 4,16 | +4,00% | 3,99 | 4,16 | 4,11 | 4,16 | 4,17 | 9.578 | 4.681.533.000 |
| 21/8/2025 | 3,97 | 4,00 | +0,76% | 3,92 | 4,03 | 3,98 | 3,99 | 4,00 | 6.052 | 2.516.738.300 |
| 20/8/2025 | 4,03 | 3,97 | -1,24% | 3,97 | 4,05 | 3,99 | 3,96 | 3,97 | 6.928 | 3.328.797.800 |
| 19/8/2025 | 4,10 | 4,02 | -2,19% | 4,01 | 4,12 | 4,05 | 4,01 | 4,03 | 11.079 | 5.516.296.300 |
| 18/8/2025 | 4,01 | 4,11 | +2,75% | 4,01 | 4,13 | 4,09 | 4,10 | 4,12 | 11.910 | 3.976.435.700 |
| 15/8/2025 | 4,01 | 4,00 | 0,00% | 3,96 | 4,04 | 4,00 | 4,00 | 4,01 | 11.017 | 5.840.401.600 |
| 14/8/2025 | 4,26 | 4,00 | -7,19% | 3,99 | 4,28 | 4,07 | 3,99 | 4,00 | 13.935 | 10.812.418.000 |
| 13/8/2025 | 4,40 | 4,31 | -1,82% | 4,27 | 4,40 | 4,31 | 4,29 | 4,31 | 15.029 | 4.049.224.600 |
| 12/8/2025 | 4,41 | 4,39 | +0,69% | 4,39 | 4,45 | 4,41 | 4,39 | 4,40 | 7.362 | 3.311.999.800 |
| 11/8/2025 | 4,45 | 4,36 | -1,36% | 4,36 | 4,46 | 4,38 | 4,36 | 4,37 | 5.895 | 2.852.670.700 |
| 8/8/2025 | 4,46 | 4,42 | -0,45% | 4,38 | 4,51 | 4,44 | 4,42 | 4,46 | 9.694 | 4.728.574.400 |
| 7/8/2025 | 4,41 | 4,44 | +1,37% | 4,39 | 4,47 | 4,43 | 4,43 | 4,44 | 8.011 | 4.252.636.100 |
| 6/8/2025 | 4,32 | 4,38 | +2,34% | 4,30 | 4,60 | 4,48 | 4,38 | 4,40 | 18.611 | 10.970.404.900 |
| 5/8/2025 | 4,39 | 4,28 | -2,51% | 4,26 | 4,44 | 4,31 | 4,28 | 4,29 | 14.657 | 6.067.602.200 |
| 4/8/2025 | 4,43 | 4,39 | 0,00% | 4,32 | 4,45 | 4,39 | 4,38 | 4,40 | 9.116 | 4.415.440.100 |
| 1/8/2025 | 4,45 | 4,39 | +0,23% | 4,33 | 4,45 | 4,38 | 4,39 | 4,40 | 12.084 | 8.654.911.800 |
| 31/7/2025 | 4,13 | 4,38 | +5,80% | 4,05 | 4,43 | 4,32 | 4,38 | 4,39 | 17.435 | 16.523.220.900 |
| 30/7/2025 | 4,17 | 4,14 | -1,43% | 4,10 | 4,21 | 4,14 | 4,14 | 4,15 | 12.898 | 7.164.529.200 |
| 29/7/2025 | 4,21 | 4,20 | +0,72% | 4,14 | 4,23 | 4,19 | 4,19 | 4,21 | 14.185 | 5.624.662.900 |
| 28/7/2025 | 4,16 | 4,17 | -0,71% | 4,11 | 4,21 | 4,15 | 4,17 | 4,18 | 13.294 | 5.745.888.200 |
| 25/7/2025 | 4,28 | 4,20 | -1,87% | 4,14 | 4,28 | 4,20 | 4,19 | 4,21 | 12.292 | 9.518.306.500 |
| 24/7/2025 | 4,30 | 4,28 | -1,83% | 4,26 | 4,36 | 4,29 | 4,28 | 4,29 | 9.315 | 3.550.275.300 |
| 23/7/2025 | 4,24 | 4,36 | +2,59% | 4,19 | 4,40 | 4,33 | 4,35 | 4,36 | 11.581 | 7.134.760.100 |
| 22/7/2025 | 4,06 | 4,25 | +5,99% | 4,06 | 4,37 | 4,29 | 4,25 | 4,26 | 17.821 | 12.536.287.700 |
| 21/7/2025 | 3,95 | 4,01 | +2,30% | 3,93 | 4,08 | 4,01 | 4,00 | 4,01 | 8.155 | 5.051.626.800 |