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.
VAMO3F - VAMOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,97 | 2,93 | -2,01% | 2,86 | 3,00 | 2,91 | 2,93 | 2,94 | 1.578 | 9.551.541 |
| 2/6/2026 | 3,01 | 2,99 | -0,33% | 2,94 | 3,03 | 2,99 | 2,99 | 3,00 | 1.297 | 7.131.171 |
| 1/6/2026 | 3,11 | 3,00 | -3,85% | 2,94 | 3,12 | 2,99 | 2,99 | 3,00 | 1.913 | 11.473.275 |
| 29/5/2026 | 3,23 | 3,12 | -2,50% | 3,08 | 3,24 | 3,12 | 3,12 | 3,13 | 1.817 | 10.622.247 |
| 28/5/2026 | 3,21 | 3,20 | -2,74% | 3,16 | 3,28 | 3,20 | 3,20 | 3,23 | 991 | 5.805.841 |
| 27/5/2026 | 3,28 | 3,29 | +1,54% | 3,20 | 3,36 | 3,25 | 3,26 | 3,29 | 1.031 | 5.452.026 |
| 26/5/2026 | 3,39 | 3,24 | -4,71% | 3,22 | 3,41 | 3,26 | 3,24 | 3,27 | 1.573 | 8.736.634 |
| 25/5/2026 | 3,29 | 3,40 | +4,29% | 3,29 | 3,40 | 3,34 | 3,35 | 3,40 | 882 | 4.782.328 |
| 22/5/2026 | 3,40 | 3,26 | -4,68% | 3,25 | 3,40 | 3,29 | 3,26 | 3,29 | 1.087 | 7.111.062 |
| 21/5/2026 | 3,43 | 3,42 | -0,29% | 3,31 | 3,45 | 3,36 | 3,38 | 3,42 | 975 | 5.679.267 |
| 20/5/2026 | 3,28 | 3,43 | +5,86% | 3,23 | 3,43 | 3,36 | 3,39 | 3,43 | 922 | 5.371.925 |
| 19/5/2026 | 3,36 | 3,24 | -3,57% | 3,23 | 3,36 | 3,28 | 3,24 | 3,28 | 1.348 | 7.493.281 |
| 18/5/2026 | 3,46 | 3,36 | -2,89% | 3,33 | 3,46 | 3,38 | 3,36 | 3,39 | 1.147 | 6.411.280 |
| 15/5/2026 | 3,52 | 3,46 | -0,86% | 3,34 | 3,53 | 3,41 | 3,44 | 3,46 | 1.472 | 7.567.060 |
| 14/5/2026 | 3,53 | 3,49 | 0,00% | 3,40 | 3,60 | 3,46 | 3,48 | 3,50 | 959 | 6.503.686 |
| 13/5/2026 | 3,63 | 3,49 | -3,32% | 3,45 | 3,67 | 3,54 | 3,49 | 3,51 | 1.459 | 8.399.959 |
| 12/5/2026 | 3,65 | 3,61 | -0,82% | 3,58 | 3,68 | 3,61 | 3,61 | 3,62 | 1.056 | 7.075.051 |
| 11/5/2026 | 3,76 | 3,64 | -2,93% | 3,64 | 3,80 | 3,68 | 3,64 | 3,66 | 1.265 | 7.464.055 |
| 8/5/2026 | 3,78 | 3,75 | -1,06% | 3,74 | 3,87 | 3,79 | 3,74 | 3,75 | 919 | 6.703.436 |
| 7/5/2026 | 4,01 | 3,79 | -4,77% | 3,71 | 4,10 | 3,80 | 3,74 | 3,79 | 1.910 | 14.000.079 |
| 6/5/2026 | 4,00 | 3,98 | +1,53% | 3,95 | 4,08 | 4,01 | 3,98 | 4,02 | 769 | 5.834.033 |
| 5/5/2026 | 3,85 | 3,92 | -0,25% | 3,85 | 4,00 | 3,92 | 3,92 | 3,96 | 798 | 4.827.622 |
| 4/5/2026 | 3,99 | 3,93 | -0,51% | 3,85 | 4,03 | 3,91 | 3,90 | 3,93 | 1.151 | 8.184.428 |
| 30/4/2026 | 3,92 | 3,95 | +1,28% | 3,92 | 4,03 | 3,98 | 3,95 | 3,99 | 1.063 | 6.639.697 |
| 29/4/2026 | 4,09 | 3,90 | -4,41% | 3,89 | 4,09 | 3,97 | 3,90 | 3,96 | 983 | 6.706.628 |
| 28/4/2026 | 4,08 | 4,08 | -0,24% | 3,88 | 4,10 | 3,99 | 4,05 | 4,08 | 982 | 9.763.445 |
| 27/4/2026 | 4,20 | 4,09 | -1,45% | 4,06 | 4,20 | 4,12 | 4,09 | 4,10 | 972 | 7.594.151 |
| 24/4/2026 | 4,36 | 4,15 | -5,90% | 4,14 | 4,37 | 4,19 | 4,15 | 4,21 | 1.042 | 8.039.067 |
| 23/4/2026 | 4,56 | 4,41 | -0,90% | 4,30 | 4,58 | 4,39 | 4,40 | 4,41 | 1.056 | 8.520.413 |
| 22/4/2026 | 4,56 | 4,45 | -1,11% | 4,45 | 4,63 | 4,56 | 4,45 | 4,49 | 980 | 8.098.726 |
| 20/4/2026 | 4,38 | 4,50 | +2,97% | 4,37 | 4,64 | 4,53 | 4,50 | 4,51 | 1.419 | 10.619.313 |
| 17/4/2026 | 4,18 | 4,37 | +4,80% | 4,17 | 4,45 | 4,36 | 4,35 | 4,37 | 1.100 | 9.308.149 |
| 16/4/2026 | 4,32 | 4,17 | -3,02% | 4,12 | 4,39 | 4,24 | 4,17 | 4,20 | 904 | 8.129.699 |
| 15/4/2026 | 4,22 | 4,30 | +2,14% | 4,17 | 4,30 | 4,25 | 4,27 | 4,30 | 949 | 7.059.549 |
| 14/4/2026 | 4,12 | 4,21 | +2,68% | 4,04 | 4,21 | 4,10 | 4,14 | 4,21 | 1.136 | 8.806.272 |
| 13/4/2026 | 3,96 | 4,10 | +3,02% | 3,88 | 4,10 | 3,98 | 4,05 | 4,10 | 1.081 | 7.574.654 |
| 10/4/2026 | 4,04 | 3,98 | -0,50% | 3,94 | 4,07 | 3,99 | 3,98 | 3,99 | 899 | 6.771.946 |
| 9/4/2026 | 3,82 | 4,00 | +6,38% | 3,82 | 4,02 | 3,92 | 3,97 | 4,00 | 1.057 | 7.153.760 |
| 8/4/2026 | 3,70 | 3,76 | +5,32% | 3,70 | 3,95 | 3,83 | 3,76 | 3,80 | 1.190 | 9.371.525 |
| 7/4/2026 | 3,59 | 3,57 | -1,38% | 3,47 | 3,60 | 3,51 | 3,54 | 3,57 | 1.229 | 7.815.068 |
| 6/4/2026 | 3,73 | 3,62 | -3,98% | 3,58 | 3,75 | 3,65 | 3,61 | 3,62 | 1.229 | 8.192.606 |
| 2/4/2026 | 3,72 | 3,77 | -1,05% | 3,54 | 3,77 | 3,68 | 3,70 | 3,77 | 6.091 | 12.179.664 |
| 1/4/2026 | 3,76 | 3,81 | +2,70% | 3,75 | 3,90 | 3,82 | 3,76 | 3,81 | 958 | 6.881.776 |
| 31/3/2026 | 3,70 | 3,71 | 0,00% | 3,64 | 3,80 | 3,72 | 3,71 | 3,79 | 805 | 5.954.405 |
| 30/3/2026 | 3,80 | 3,71 | -2,11% | 3,63 | 3,94 | 3,70 | 3,70 | 3,71 | 1.156 | 7.240.844 |
| 27/3/2026 | 3,75 | 3,79 | +1,34% | 3,66 | 3,80 | 3,75 | 3,77 | 3,79 | 732 | 5.608.986 |
| 26/3/2026 | 3,73 | 3,74 | -1,06% | 3,57 | 3,79 | 3,70 | 3,74 | 3,75 | 878 | 6.422.724 |
| 25/3/2026 | 3,65 | 3,78 | +6,48% | 3,64 | 3,85 | 3,72 | 3,76 | 3,78 | 1.297 | 8.254.905 |
| 24/3/2026 | 3,54 | 3,55 | +0,85% | 3,43 | 3,58 | 3,50 | 3,54 | 3,55 | 1.330 | 6.483.121 |
| 23/3/2026 | 3,24 | 3,52 | +10,00% | 3,24 | 3,54 | 3,45 | 3,51 | 3,52 | 1.186 | 7.255.239 |
| 20/3/2026 | 3,42 | 3,20 | -5,33% | 3,18 | 3,44 | 3,25 | 3,20 | 3,23 | 1.924 | 11.295.287 |
| 19/3/2026 | 3,50 | 3,38 | -3,98% | 3,29 | 3,50 | 3,35 | 3,38 | 3,42 | 2.055 | 13.661.862 |
| 18/3/2026 | 3,54 | 3,52 | -1,68% | 3,47 | 3,58 | 3,52 | 3,50 | 3,53 | 1.172 | 7.706.309 |
| 17/3/2026 | 3,61 | 3,58 | -1,10% | 3,52 | 3,66 | 3,58 | 3,56 | 3,58 | 1.170 | 7.649.721 |
| 16/3/2026 | 3,64 | 3,62 | +0,28% | 3,51 | 3,71 | 3,60 | 3,59 | 3,62 | 1.179 | 8.533.866 |
| 13/3/2026 | 3,78 | 3,61 | -3,22% | 3,54 | 3,90 | 3,64 | 3,60 | 3,61 | 1.668 | 12.100.165 |
| 12/3/2026 | 3,92 | 3,73 | -4,36% | 3,67 | 3,92 | 3,77 | 3,73 | 3,76 | 1.445 | 10.738.531 |
| 11/3/2026 | 3,98 | 3,90 | -1,76% | 3,90 | 4,05 | 3,93 | 3,90 | 3,93 | 893 | 7.602.414 |
| 10/3/2026 | 3,92 | 3,97 | +1,28% | 3,88 | 4,10 | 3,98 | 3,97 | 3,99 | 984 | 7.491.577 |
| 9/3/2026 | 3,97 | 3,92 | -1,01% | 3,70 | 3,97 | 3,80 | 3,88 | 3,92 | 2.047 | 14.931.684 |
| 6/3/2026 | 4,08 | 3,96 | -7,26% | 3,90 | 4,12 | 3,98 | 3,96 | 4,05 | 2.197 | 18.709.597 |
| 5/3/2026 | 4,39 | 4,27 | -2,95% | 4,25 | 4,45 | 4,32 | 4,25 | 4,33 | 1.059 | 7.991.381 |
| 4/3/2026 | 4,19 | 4,40 | +6,54% | 4,15 | 4,40 | 4,33 | 4,35 | 4,40 | 1.207 | 9.805.454 |
| 3/3/2026 | 4,37 | 4,13 | -5,49% | 4,00 | 4,40 | 4,10 | 4,12 | 4,17 | 2.523 | 19.174.754 |
| 2/3/2026 | 4,40 | 4,37 | -2,24% | 4,27 | 4,45 | 4,36 | 4,36 | 4,40 | 1.598 | 12.780.521 |
| 27/2/2026 | 4,60 | 4,47 | -3,04% | 4,42 | 4,61 | 4,49 | 4,47 | 4,48 | 1.684 | 13.529.620 |
| 26/2/2026 | 4,75 | 4,61 | -2,74% | 4,58 | 4,81 | 4,69 | 4,60 | 4,62 | 1.244 | 10.435.989 |
| 25/2/2026 | 4,92 | 4,74 | -2,87% | 4,66 | 4,95 | 4,76 | 4,70 | 4,74 | 1.704 | 15.541.045 |
| 24/2/2026 | 4,58 | 4,88 | +7,73% | 4,53 | 4,94 | 4,80 | 4,82 | 4,88 | 1.905 | 14.794.119 |
| 23/2/2026 | 4,72 | 4,53 | -2,79% | 4,50 | 4,75 | 4,59 | 4,53 | 4,56 | 1.734 | 15.483.486 |
| 20/2/2026 | 4,48 | 4,66 | +4,02% | 4,40 | 4,67 | 4,58 | 4,66 | 4,67 | 1.338 | 9.650.536 |
| 19/2/2026 | 4,37 | 4,48 | +1,36% | 4,37 | 4,48 | 4,43 | 4,46 | 4,48 | 725 | 6.332.351 |
| 18/2/2026 | 4,37 | 4,42 | +1,84% | 4,30 | 4,43 | 4,37 | 4,38 | 4,42 | 544 | 4.303.086 |
| 13/2/2026 | 4,40 | 4,34 | -5,45% | 4,25 | 4,46 | 4,33 | 4,34 | 4,37 | 884 | 6.832.790 |
| 11/2/2026 | 4,46 | 4,59 | +2,68% | 4,45 | 4,63 | 4,54 | 4,55 | 4,59 | 1.048 | 8.792.747 |
| 10/2/2026 | 4,46 | 4,47 | -0,67% | 4,33 | 4,47 | 4,42 | 4,42 | 4,47 | 874 | 7.604.607 |
| 9/2/2026 | 4,49 | 4,50 | +1,35% | 4,33 | 4,51 | 4,42 | 4,45 | 4,50 | 1.037 | 7.877.821 |
| 6/2/2026 | 4,40 | 4,44 | +0,68% | 4,35 | 4,58 | 4,47 | 4,44 | 4,47 | 1.452 | 10.495.664 |
| 5/2/2026 | 4,15 | 4,41 | +7,04% | 4,11 | 4,46 | 4,34 | 4,41 | 4,45 | 1.417 | 12.144.854 |
| 4/2/2026 | 4,37 | 4,12 | -4,63% | 4,07 | 4,40 | 4,20 | 4,11 | 4,19 | 1.411 | 11.456.675 |
| 3/2/2026 | 4,10 | 4,32 | +5,37% | 4,07 | 4,40 | 4,27 | 4,32 | 4,34 | 1.549 | 12.041.750 |
| 2/2/2026 | 3,99 | 4,10 | +0,99% | 3,93 | 4,10 | 4,02 | 4,02 | 4,10 | 1.057 | 7.912.758 |
| 30/1/2026 | 4,10 | 4,06 | -2,17% | 3,97 | 4,18 | 4,07 | 3,99 | 4,06 | 1.423 | 8.239.881 |
| 29/1/2026 | 4,12 | 4,15 | +0,48% | 3,95 | 4,24 | 4,09 | 4,06 | 4,15 | 1.047 | 8.084.824 |
| 28/1/2026 | 4,12 | 4,13 | -0,48% | 4,02 | 4,24 | 4,13 | 4,10 | 4,13 | 1.206 | 9.060.461 |
| 27/1/2026 | 3,95 | 4,15 | +5,06% | 3,92 | 4,18 | 4,11 | 4,09 | 4,15 | 1.406 | 11.498.117 |
| 26/1/2026 | 3,87 | 3,95 | +1,28% | 3,78 | 3,95 | 3,87 | 3,91 | 3,95 | 1.059 | 7.633.557 |
| 23/1/2026 | 3,82 | 3,90 | +1,56% | 3,73 | 3,90 | 3,81 | 3,86 | 3,90 | 1.049 | 7.386.775 |
| 22/1/2026 | 3,76 | 3,84 | +2,67% | 3,75 | 3,92 | 3,83 | 3,78 | 3,84 | 1.145 | 8.894.573 |
| 21/1/2026 | 3,51 | 3,74 | +5,35% | 3,49 | 3,75 | 3,65 | 3,73 | 3,74 | 1.124 | 7.864.285 |
| 20/1/2026 | 3,52 | 3,55 | 0,00% | 3,44 | 3,56 | 3,50 | 3,47 | 3,55 | 1.048 | 6.124.724 |
| 19/1/2026 | 3,62 | 3,55 | -1,66% | 3,50 | 3,64 | 3,55 | 3,55 | 3,56 | 1.138 | 6.374.993 |
| 16/1/2026 | 3,96 | 3,61 | -8,38% | 3,61 | 4,02 | 3,71 | 3,61 | 3,65 | 1.693 | 11.473.855 |
| 15/1/2026 | 3,68 | 3,94 | +5,91% | 3,68 | 3,99 | 3,84 | 3,94 | 3,95 | 1.616 | 11.586.426 |
| 14/1/2026 | 3,57 | 3,72 | +3,05% | 3,56 | 3,72 | 3,65 | 3,69 | 3,72 | 1.026 | 7.419.240 |
| 13/1/2026 | 3,60 | 3,61 | +1,40% | 3,53 | 3,76 | 3,67 | 3,59 | 3,61 | 2.210 | 21.563.005 |
| 12/1/2026 | 3,34 | 3,56 | +5,64% | 3,31 | 3,58 | 3,46 | 3,56 | 3,58 | 1.316 | 8.604.373 |
| 9/1/2026 | 3,34 | 3,37 | +1,51% | 3,30 | 3,38 | 3,34 | 3,30 | 3,37 | 734 | 5.214.829 |
| 8/1/2026 | 3,27 | 3,32 | +1,53% | 3,27 | 3,37 | 3,32 | 3,30 | 3,32 | 803 | 4.770.406 |
| 7/1/2026 | 3,34 | 3,27 | -2,10% | 3,22 | 3,37 | 3,27 | 3,27 | 3,29 | 1.100 | 6.132.782 |
| 6/1/2026 | 3,26 | 3,34 | +3,73% | 3,25 | 3,41 | 3,36 | 3,33 | 3,34 | 1.609 | 15.947.179 |
| 5/1/2026 | 3,26 | 3,22 | -1,53% | 3,21 | 3,30 | 3,25 | 3,22 | 3,26 | 1.025 | 6.219.919 |
| 2/1/2026 | 3,29 | 3,27 | -0,61% | 3,24 | 3,34 | 3,28 | 3,26 | 3,28 | 1.084 | 5.903.177 |
| 30/12/2025 | 3,24 | 3,29 | +1,54% | 3,24 | 3,35 | 3,28 | 3,28 | 3,29 | 973 | 5.469.118 |
| 29/12/2025 | 3,27 | 3,24 | -1,52% | 3,19 | 3,28 | 3,25 | 3,24 | 3,27 | 902 | 5.066.644 |
| 26/12/2025 | 3,19 | 3,29 | +2,49% | 3,13 | 3,29 | 3,22 | 3,25 | 3,29 | 1.042 | 6.387.151 |
| 23/12/2025 | 3,14 | 3,21 | +3,55% | 3,11 | 3,25 | 3,19 | 3,18 | 3,21 | 1.359 | 7.705.908 |
| 22/12/2025 | 3,28 | 3,10 | -5,49% | 3,10 | 3,29 | 3,17 | 3,10 | 3,12 | 1.891 | 10.834.425 |
| 19/12/2025 | 3,24 | 3,28 | -1,20% | 3,20 | 3,38 | 3,29 | 3,27 | 3,28 | 1.452 | 9.527.538 |
| 18/12/2025 | 3,34 | 3,32 | +0,61% | 3,29 | 3,38 | 3,33 | 3,32 | 3,33 | 1.327 | 8.125.412 |
| 17/12/2025 | 3,48 | 3,30 | -5,17% | 3,29 | 3,56 | 3,34 | 3,30 | 3,31 | 1.908 | 11.645.661 |
| 16/12/2025 | 3,58 | 3,48 | -4,13% | 3,43 | 3,63 | 3,48 | 3,47 | 3,48 | 1.555 | 9.500.821 |
| 15/12/2025 | 3,68 | 3,63 | -0,27% | 3,59 | 3,75 | 3,66 | 3,59 | 3,63 | 872 | 6.160.283 |
| 12/12/2025 | 3,60 | 3,64 | +2,25% | 3,60 | 3,79 | 3,68 | 3,63 | 3,64 | 2.467 | 6.107.409 |
| 11/12/2025 | 3,63 | 3,56 | -3,52% | 3,52 | 3,69 | 3,59 | 3,56 | 3,64 | 1.072 | 6.726.581 |
| 10/12/2025 | 3,78 | 3,69 | -1,34% | 3,55 | 3,84 | 3,62 | 3,66 | 3,69 | 1.561 | 10.235.525 |
| 9/12/2025 | 3,90 | 3,74 | -4,10% | 3,64 | 4,00 | 3,76 | 3,74 | 3,80 | 1.237 | 9.227.893 |
| 8/12/2025 | 3,95 | 3,90 | -1,27% | 3,90 | 4,05 | 3,96 | 3,90 | 3,97 | 923 | 6.551.619 |
| 5/12/2025 | 4,15 | 3,95 | -5,05% | 3,84 | 4,22 | 4,01 | 3,91 | 3,95 | 3.198 | 11.366.386 |
| 4/12/2025 | 4,16 | 4,16 | +0,48% | 4,10 | 4,24 | 4,17 | 4,11 | 4,16 | 798 | 6.805.746 |
| 3/12/2025 | 4,15 | 4,14 | -0,24% | 4,10 | 4,28 | 4,17 | 4,14 | 4,19 | 1.298 | 9.532.696 |
| 2/12/2025 | 3,89 | 4,15 | +7,79% | 3,87 | 4,15 | 4,06 | 4,10 | 4,15 | 1.498 | 11.599.740 |
| 1/12/2025 | 3,85 | 3,85 | +1,05% | 3,75 | 3,91 | 3,86 | 3,85 | 3,88 | 1.206 | 7.730.352 |
| 28/11/2025 | 3,84 | 3,81 | -1,80% | 3,76 | 3,92 | 3,84 | 3,81 | 3,84 | 2.709 | 6.910.120 |
| 27/11/2025 | 3,86 | 3,88 | +1,57% | 3,82 | 3,96 | 3,89 | 3,85 | 3,88 | 894 | 6.493.169 |
| 26/11/2025 | 3,62 | 3,82 | +4,66% | 3,55 | 3,88 | 3,76 | 3,82 | 3,87 | 1.581 | 9.678.346 |
| 25/11/2025 | 3,55 | 3,65 | +3,11% | 3,48 | 3,67 | 3,58 | 3,61 | 3,65 | 1.046 | 5.266.554 |
| 24/11/2025 | 3,44 | 3,54 | +4,12% | 3,39 | 3,57 | 3,51 | 3,48 | 3,54 | 868 | 5.675.513 |
| 21/11/2025 | 3,50 | 3,40 | -3,13% | 3,37 | 3,50 | 3,42 | 3,40 | 3,42 | 1.088 | 7.296.970 |
| 19/11/2025 | 3,54 | 3,51 | +0,29% | 3,46 | 3,55 | 3,48 | 3,51 | 3,52 | 774 | 5.119.560 |
| 18/11/2025 | 3,51 | 3,50 | 0,00% | 3,42 | 3,58 | 3,52 | 3,50 | 3,53 | 771 | 4.719.112 |
| 17/11/2025 | 3,75 | 3,50 | -5,91% | 3,50 | 3,75 | 3,59 | 3,50 | 3,55 | 1.375 | 7.982.799 |
| 14/11/2025 | 3,59 | 3,72 | +2,76% | 3,58 | 3,79 | 3,71 | 3,72 | 3,75 | 1.063 | 7.270.290 |
| 13/11/2025 | 3,67 | 3,62 | -1,36% | 3,57 | 3,70 | 3,62 | 3,62 | 3,65 | 672 | 4.974.031 |
| 12/11/2025 | 3,75 | 3,67 | -2,39% | 3,45 | 3,79 | 3,59 | 3,60 | 3,67 | 1.783 | 10.702.085 |
| 11/11/2025 | 3,56 | 3,76 | +5,32% | 3,52 | 3,81 | 3,64 | 3,76 | 3,79 | 1.603 | 11.718.958 |
| 10/11/2025 | 3,56 | 3,57 | +1,13% | 3,51 | 3,63 | 3,55 | 3,51 | 3,57 | 809 | 4.936.875 |
| 7/11/2025 | 3,55 | 3,53 | +0,86% | 3,50 | 3,60 | 3,54 | 3,52 | 3,53 | 724 | 4.788.085 |
| 6/11/2025 | 3,63 | 3,50 | -4,37% | 3,50 | 3,65 | 3,57 | 3,50 | 3,54 | 1.051 | 8.391.631 |
| 5/11/2025 | 3,35 | 3,66 | +10,57% | 3,28 | 3,67 | 3,54 | 3,62 | 3,66 | 1.981 | 12.103.250 |
| 4/11/2025 | 3,20 | 3,31 | +2,48% | 3,18 | 3,32 | 3,23 | 3,31 | 3,32 | 836 | 5.377.785 |
| 3/11/2025 | 3,24 | 3,23 | +0,94% | 3,18 | 3,28 | 3,21 | 3,21 | 3,23 | 1.071 | 5.794.396 |
| 31/10/2025 | 3,25 | 3,20 | -0,93% | 3,20 | 3,32 | 3,26 | 3,20 | 3,25 | 817 | 4.435.188 |
| 30/10/2025 | 3,19 | 3,23 | -0,31% | 3,14 | 3,29 | 3,22 | 3,22 | 3,23 | 703 | 4.405.615 |
| 29/10/2025 | 3,26 | 3,24 | -1,52% | 3,21 | 3,32 | 3,26 | 3,21 | 3,24 | 962 | 5.376.649 |
| 28/10/2025 | 3,36 | 3,29 | -1,50% | 3,24 | 3,37 | 3,30 | 3,27 | 3,29 | 1.010 | 5.741.955 |
| 27/10/2025 | 3,36 | 3,34 | 0,00% | 3,30 | 3,43 | 3,34 | 3,31 | 3,34 | 1.053 | 5.643.243 |
| 24/10/2025 | 3,28 | 3,34 | +2,77% | 3,26 | 3,39 | 3,33 | 3,32 | 3,34 | 1.059 | 6.560.331 |
| 23/10/2025 | 3,29 | 3,25 | 0,00% | 3,20 | 3,35 | 3,27 | 3,25 | 3,26 | 1.137 | 5.322.047 |
| 22/10/2025 | 3,14 | 3,25 | +3,83% | 3,10 | 3,31 | 3,21 | 3,25 | 3,26 | 1.692 | 8.983.125 |
| 21/10/2025 | 2,94 | 3,13 | +7,19% | 2,94 | 3,20 | 3,10 | 3,08 | 3,13 | 1.933 | 8.669.472 |
| 20/10/2025 | 2,95 | 2,92 | -1,02% | 2,90 | 2,99 | 2,94 | 2,91 | 2,92 | 969 | 5.769.102 |
| 17/10/2025 | 2,94 | 2,95 | -0,67% | 2,87 | 2,99 | 2,94 | 2,95 | 2,96 | 1.022 | 5.270.355 |
| 16/10/2025 | 2,98 | 2,97 | -0,34% | 2,92 | 3,05 | 2,96 | 2,95 | 2,97 | 982 | 5.931.610 |
| 15/10/2025 | 2,94 | 2,98 | +1,71% | 2,88 | 3,01 | 2,94 | 2,98 | 3,01 | 1.037 | 5.200.345 |
| 14/10/2025 | 2,94 | 2,93 | -0,34% | 2,90 | 3,00 | 2,93 | 2,92 | 2,93 | 1.323 | 7.781.399 |
| 13/10/2025 | 2,95 | 2,94 | 0,00% | 2,93 | 3,01 | 2,96 | 2,94 | 2,95 | 953 | 5.698.549 |
| 10/10/2025 | 3,00 | 2,94 | -2,65% | 2,91 | 3,05 | 2,95 | 2,94 | 2,97 | 1.495 | 10.744.951 |
| 9/10/2025 | 2,98 | 3,02 | +1,68% | 2,94 | 3,04 | 2,98 | 3,01 | 3,02 | 1.236 | 8.638.241 |
| 8/10/2025 | 3,03 | 2,97 | -0,67% | 2,95 | 3,06 | 2,97 | 2,97 | 2,98 | 1.649 | 9.854.656 |
| 7/10/2025 | 3,23 | 2,99 | -6,56% | 2,99 | 3,24 | 3,06 | 2,99 | 3,01 | 2.808 | 15.716.600 |
| 6/10/2025 | 3,29 | 3,20 | -1,54% | 3,19 | 3,33 | 3,23 | 3,20 | 3,21 | 1.359 | 9.112.786 |
| 3/10/2025 | 3,30 | 3,25 | -1,22% | 3,19 | 3,31 | 3,23 | 3,25 | 3,27 | 1.515 | 8.940.276 |
| 2/10/2025 | 3,35 | 3,29 | -1,50% | 3,17 | 3,37 | 3,23 | 3,29 | 3,30 | 2.222 | 13.394.598 |
| 1/10/2025 | 3,48 | 3,34 | -4,02% | 3,29 | 3,49 | 3,35 | 3,33 | 3,34 | 2.839 | 16.438.337 |
| 30/9/2025 | 3,61 | 3,48 | -2,52% | 3,42 | 3,66 | 3,50 | 3,44 | 3,48 | 2.486 | 15.208.973 |
| 29/9/2025 | 3,70 | 3,57 | -4,03% | 3,57 | 3,75 | 3,61 | 3,57 | 3,59 | 2.042 | 12.291.551 |
| 26/9/2025 | 3,62 | 3,72 | +2,76% | 3,58 | 3,72 | 3,65 | 3,69 | 3,72 | 1.167 | 8.146.556 |
| 25/9/2025 | 3,73 | 3,62 | -4,49% | 3,57 | 3,75 | 3,63 | 3,60 | 3,62 | 2.412 | 15.194.383 |
| 24/9/2025 | 3,79 | 3,79 | 0,00% | 3,73 | 3,81 | 3,76 | 3,77 | 3,79 | 1.126 | 8.123.773 |
| 23/9/2025 | 3,69 | 3,79 | +2,99% | 3,68 | 3,80 | 3,75 | 3,76 | 3,79 | 1.030 | 7.004.149 |
| 22/9/2025 | 3,84 | 3,68 | -3,66% | 3,64 | 3,84 | 3,70 | 3,68 | 3,70 | 2.265 | 14.347.064 |
| 19/9/2025 | 3,97 | 3,82 | -3,78% | 3,82 | 3,97 | 3,86 | 3,82 | 3,84 | 1.963 | 12.896.747 |
| 18/9/2025 | 4,05 | 3,97 | -2,70% | 3,92 | 4,06 | 3,96 | 3,94 | 3,97 | 1.285 | 9.958.183 |
| 17/9/2025 | 4,01 | 4,08 | +2,00% | 3,93 | 4,17 | 4,07 | 4,05 | 4,08 | 1.157 | 8.588.831 |
| 16/9/2025 | 4,00 | 4,00 | +1,52% | 3,92 | 4,02 | 3,96 | 3,99 | 4,00 | 875 | 6.289.648 |
| 15/9/2025 | 3,92 | 3,94 | -0,51% | 3,86 | 3,99 | 3,92 | 3,94 | 3,98 | 1.458 | 9.806.251 |
| 12/9/2025 | 4,08 | 3,96 | -2,46% | 3,90 | 4,09 | 3,96 | 3,93 | 3,96 | 1.855 | 12.966.174 |
| 11/9/2025 | 4,07 | 4,06 | -0,49% | 4,01 | 4,19 | 4,10 | 4,06 | 4,10 | 853 | 5.857.268 |
| 10/9/2025 | 4,09 | 4,08 | -0,49% | 4,01 | 4,10 | 4,04 | 4,02 | 4,08 | 814 | 5.696.202 |
| 9/9/2025 | 4,12 | 4,10 | -0,49% | 4,03 | 4,14 | 4,06 | 4,09 | 4,10 | 806 | 5.824.845 |
| 8/9/2025 | 4,22 | 4,12 | -1,67% | 4,07 | 4,29 | 4,12 | 4,09 | 4,12 | 1.123 | 7.076.267 |
| 5/9/2025 | 4,12 | 4,19 | +0,96% | 4,12 | 4,37 | 4,25 | 4,19 | 4,25 | 1.010 | 7.218.145 |
| 4/9/2025 | 4,07 | 4,15 | +0,73% | 3,96 | 4,15 | 4,04 | 4,08 | 4,15 | 976 | 6.354.876 |
| 3/9/2025 | 4,14 | 4,12 | 0,00% | 4,00 | 4,15 | 4,05 | 4,04 | 4,12 | 905 | 6.015.552 |
| 2/9/2025 | 4,24 | 4,12 | -2,37% | 4,09 | 4,24 | 4,14 | 4,12 | 4,13 | 796 | 5.511.095 |
| 1/9/2025 | 4,38 | 4,22 | -4,31% | 4,21 | 4,41 | 4,28 | 4,22 | 4,27 | 1.004 | 7.323.981 |
| 29/8/2025 | 4,36 | 4,41 | +4,01% | 4,22 | 4,42 | 4,36 | 4,41 | 4,42 | 1.411 | 11.048.609 |
| 28/8/2025 | 4,04 | 4,24 | +4,43% | 4,04 | 4,42 | 4,32 | 4,24 | 4,36 | 1.846 | 12.602.292 |
| 27/8/2025 | 3,90 | 4,06 | +3,84% | 3,89 | 4,06 | 3,96 | 4,04 | 4,06 | 778 | 5.835.341 |
| 26/8/2025 | 3,90 | 3,91 | +0,51% | 3,85 | 3,98 | 3,91 | 3,90 | 3,91 | 744 | 5.152.849 |
| 25/8/2025 | 3,90 | 3,89 | +0,52% | 3,85 | 3,94 | 3,89 | 3,85 | 3,89 | 785 | 6.352.043 |
| 22/8/2025 | 3,71 | 3,87 | +4,59% | 3,69 | 3,88 | 3,82 | 3,86 | 3,87 | 1.140 | 8.758.278 |
| 21/8/2025 | 3,70 | 3,70 | 0,00% | 3,61 | 3,76 | 3,70 | 3,70 | 3,72 | 1.100 | 5.143.800 |
| 20/8/2025 | 3,74 | 3,70 | -1,07% | 3,62 | 3,80 | 3,67 | 3,69 | 3,70 | 1.373 | 7.712.364 |
| 19/8/2025 | 3,86 | 3,74 | -3,11% | 3,67 | 3,87 | 3,72 | 3,71 | 3,74 | 1.573 | 10.969.770 |
| 18/8/2025 | 3,87 | 3,86 | -0,52% | 3,79 | 3,93 | 3,83 | 3,84 | 3,86 | 1.465 | 10.914.596 |
| 15/8/2025 | 3,86 | 3,88 | -1,77% | 3,80 | 3,91 | 3,83 | 3,85 | 3,88 | 1.397 | 7.920.646 |
| 14/8/2025 | 4,04 | 3,95 | -3,66% | 3,82 | 4,06 | 3,88 | 3,88 | 3,95 | 1.503 | 9.580.562 |
| 13/8/2025 | 4,13 | 4,10 | -1,20% | 4,01 | 4,20 | 4,09 | 4,02 | 4,10 | 1.236 | 6.129.024 |
| 12/8/2025 | 3,97 | 4,15 | +4,80% | 3,85 | 4,29 | 4,16 | 4,09 | 4,15 | 1.671 | 10.464.362 |
| 11/8/2025 | 4,18 | 3,96 | -4,12% | 3,90 | 4,20 | 4,00 | 3,96 | 3,98 | 1.194 | 7.410.945 |
| 8/8/2025 | 4,09 | 4,13 | +2,99% | 4,06 | 4,20 | 4,14 | 4,13 | 4,16 | 1.041 | 6.933.734 |
| 7/8/2025 | 3,97 | 4,01 | +1,26% | 3,91 | 4,11 | 4,05 | 4,01 | 4,06 | 1.081 | 8.126.537 |
| 6/8/2025 | 3,91 | 3,96 | +0,76% | 3,83 | 3,97 | 3,90 | 3,92 | 3,96 | 992 | 7.321.535 |
| 5/8/2025 | 3,86 | 3,93 | +1,03% | 3,86 | 3,97 | 3,91 | 3,89 | 3,93 | 803 | 5.674.997 |
| 4/8/2025 | 3,90 | 3,89 | +0,78% | 3,84 | 3,97 | 3,88 | 3,86 | 3,89 | 954 | 5.347.656 |
| 1/8/2025 | 3,90 | 3,86 | -1,28% | 3,86 | 4,04 | 3,95 | 3,86 | 3,89 | 1.209 | 7.448.567 |
| 31/7/2025 | 3,97 | 3,91 | -2,01% | 3,78 | 3,97 | 3,85 | 3,85 | 3,91 | 1.001 | 6.944.246 |
| 30/7/2025 | 3,90 | 3,99 | +1,53% | 3,85 | 4,03 | 3,92 | 3,94 | 3,99 | 720 | 5.312.322 |
| 29/7/2025 | 3,91 | 3,93 | -1,26% | 3,85 | 3,97 | 3,89 | 3,90 | 3,93 | 908 | 4.979.534 |
| 28/7/2025 | 4,02 | 3,98 | -1,00% | 3,90 | 4,03 | 3,94 | 3,94 | 3,98 | 961 | 5.518.857 |
| 25/7/2025 | 3,91 | 4,02 | +1,77% | 3,91 | 4,03 | 3,98 | 4,00 | 4,02 | 904 | 6.557.420 |
| 24/7/2025 | 3,89 | 3,95 | +1,28% | 3,81 | 4,02 | 3,92 | 3,93 | 3,95 | 978 | 6.641.982 |
| 23/7/2025 | 3,98 | 3,90 | -1,02% | 3,87 | 3,99 | 3,91 | 3,90 | 3,91 | 850 | 6.193.934 |
| 22/7/2025 | 3,90 | 3,94 | +1,81% | 3,86 | 3,96 | 3,91 | 3,91 | 3,94 | 605 | 4.937.210 |
| 21/7/2025 | 3,89 | 3,87 | -0,77% | 3,78 | 3,91 | 3,84 | 3,80 | 3,87 | 1.206 | 8.381.271 |
| 18/7/2025 | 3,99 | 3,90 | -2,01% | 3,82 | 3,99 | 3,88 | 3,87 | 3,90 | 1.200 | 8.407.656 |
| 17/7/2025 | 3,98 | 3,98 | +0,51% | 3,91 | 4,05 | 3,94 | 3,94 | 3,98 | 873 | 5.565.322 |
| 16/7/2025 | 4,05 | 3,96 | -1,25% | 3,92 | 4,06 | 3,97 | 3,96 | 4,00 | 828 | 5.522.658 |
| 15/7/2025 | 4,00 | 4,01 | +2,30% | 3,94 | 4,09 | 4,00 | 4,01 | 4,02 | 1.052 | 7.154.506 |
| 14/7/2025 | 3,91 | 3,92 | -0,51% | 3,87 | 3,98 | 3,90 | 3,90 | 3,92 | 1.096 | 7.433.702 |
| 11/7/2025 | 4,02 | 3,94 | -1,50% | 3,87 | 4,03 | 3,90 | 3,93 | 3,94 | 1.258 | 9.401.652 |
| 10/7/2025 | 3,94 | 4,00 | -0,50% | 3,80 | 4,04 | 3,93 | 4,00 | 4,01 | 1.135 | 8.910.677 |
| 9/7/2025 | 3,92 | 4,02 | +2,55% | 3,89 | 4,05 | 3,98 | 4,02 | 4,03 | 1.246 | 7.557.867 |
| 8/7/2025 | 4,08 | 3,92 | -2,00% | 3,88 | 4,09 | 3,94 | 3,89 | 3,92 | 2.070 | 14.920.196 |
| 7/7/2025 | 4,00 | 4,00 | +0,76% | 3,96 | 4,05 | 4,00 | 4,00 | 4,02 | 1.422 | 10.024.888 |
| 4/7/2025 | 4,09 | 3,97 | -1,98% | 3,94 | 4,09 | 3,97 | 3,96 | 3,97 | 1.793 | 13.981.194 |
| 3/7/2025 | 3,98 | 4,05 | +1,00% | 3,98 | 4,13 | 4,06 | 4,05 | 4,06 | 1.051 | 8.423.408 |
| 2/7/2025 | 4,12 | 4,01 | -2,91% | 3,93 | 4,15 | 3,98 | 4,00 | 4,01 | 2.579 | 19.029.771 |
| 1/7/2025 | 4,18 | 4,13 | -2,59% | 4,09 | 4,33 | 4,17 | 4,13 | 4,14 | 1.628 | 11.911.438 |
| 30/6/2025 | 4,19 | 4,24 | +1,19% | 4,04 | 4,25 | 4,14 | 4,20 | 4,24 | 1.626 | 12.122.361 |
| 27/6/2025 | 4,43 | 4,19 | -6,68% | 4,09 | 4,57 | 4,27 | 4,16 | 4,19 | 2.257 | 17.316.076 |
| 26/6/2025 | 4,78 | 4,49 | -5,47% | 4,43 | 4,82 | 4,59 | 4,47 | 4,49 | 1.182 | 8.673.631 |
| 25/6/2025 | 4,60 | 4,75 | +1,93% | 4,42 | 4,75 | 4,58 | 4,66 | 4,75 | 1.612 | 7.182.309 |
| 24/6/2025 | 4,30 | 4,66 | +7,13% | 4,30 | 4,68 | 4,57 | 4,60 | 4,66 | 1.236 | 9.249.091 |
| 23/6/2025 | 4,50 | 4,35 | -3,76% | 4,19 | 4,57 | 4,30 | 4,32 | 4,35 | 1.996 | 12.656.369 |
| 20/6/2025 | 4,80 | 4,52 | -7,57% | 4,49 | 4,91 | 4,58 | 4,52 | 4,54 | 1.649 | 11.909.595 |
| 18/6/2025 | 5,01 | 4,89 | -2,59% | 4,82 | 5,14 | 4,96 | 4,82 | 4,89 | 1.267 | 8.770.805 |
| 17/6/2025 | 4,89 | 5,02 | +2,87% | 4,80 | 5,05 | 4,93 | 4,99 | 5,03 | 935 | 6.192.458 |
| 16/6/2025 | 4,72 | 4,88 | +3,83% | 4,69 | 5,12 | 4,94 | 4,86 | 4,88 | 1.546 | 11.246.321 |
| 13/6/2025 | 4,65 | 4,70 | -2,08% | 4,56 | 4,80 | 4,68 | 4,67 | 4,70 | 870 | 11.240.359 |
| 12/6/2025 | 4,71 | 4,80 | +1,05% | 4,61 | 4,80 | 4,69 | 4,78 | 4,80 | 634 | 5.509.158 |
| 11/6/2025 | 4,68 | 4,75 | +1,50% | 4,51 | 4,75 | 4,65 | 4,71 | 4,75 | 853 | 6.734.771 |
| 10/6/2025 | 4,50 | 4,68 | +6,36% | 4,48 | 4,70 | 4,61 | 4,65 | 4,68 | 995 | 7.966.163 |
| 9/6/2025 | 4,58 | 4,40 | -3,72% | 4,33 | 4,58 | 4,42 | 4,40 | 4,48 | 1.222 | 9.117.891 |
| 6/6/2025 | 4,73 | 4,57 | -6,16% | 4,46 | 4,82 | 4,59 | 4,57 | 4,60 | 1.197 | 8.970.789 |
| 5/6/2025 | 4,96 | 4,87 | -1,81% | 4,73 | 5,01 | 4,85 | 4,83 | 4,87 | 819 | 6.532.883 |
| 4/6/2025 | 4,90 | 4,96 | +0,81% | 4,85 | 5,08 | 4,94 | 4,92 | 4,96 | 549 | 5.702.314 |