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.
VTRU3F - VITRUEDUCA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,00 | 12,46 | -2,27% | 12,18 | 13,15 | 12,42 | 12,35 | 12,46 | 348 | 5.080.016 |
| 2/6/2026 | 13,14 | 12,75 | +1,27% | 12,60 | 13,19 | 12,88 | 12,75 | 12,98 | 321 | 4.889.620 |
| 1/6/2026 | 13,03 | 12,59 | -4,48% | 12,59 | 13,10 | 12,78 | 12,59 | 12,82 | 471 | 8.793.590 |
| 29/5/2026 | 13,48 | 13,18 | 0,00% | 12,81 | 13,63 | 13,05 | 13,05 | 13,18 | 193 | 3.575.153 |
| 28/5/2026 | 13,60 | 13,18 | -1,49% | 13,18 | 13,70 | 13,42 | 13,18 | 13,41 | 234 | 2.767.380 |
| 27/5/2026 | 14,01 | 13,38 | -3,53% | 13,36 | 14,01 | 13,53 | 13,38 | 13,58 | 148 | 2.464.278 |
| 26/5/2026 | 13,71 | 13,87 | +4,29% | 13,24 | 13,87 | 13,48 | 13,52 | 13,87 | 405 | 3.454.118 |
| 25/5/2026 | 13,48 | 13,30 | -1,19% | 13,17 | 13,69 | 13,37 | 13,30 | 13,79 | 99 | 2.891.568 |
| 22/5/2026 | 13,89 | 13,46 | -1,10% | 13,27 | 13,89 | 13,51 | 13,22 | 13,46 | 323 | 3.621.710 |
| 21/5/2026 | 14,13 | 13,61 | -2,72% | 13,34 | 14,13 | 13,74 | 13,61 | 13,76 | 212 | 3.533.707 |
| 20/5/2026 | 13,36 | 13,99 | +5,82% | 13,25 | 14,00 | 13,72 | 13,79 | 13,99 | 136 | 3.317.890 |
| 19/5/2026 | 13,54 | 13,22 | -2,36% | 12,89 | 13,65 | 13,10 | 12,91 | 13,22 | 192 | 4.726.327 |
| 18/5/2026 | 13,50 | 13,54 | +1,35% | 13,22 | 13,82 | 13,38 | 13,54 | 13,73 | 132 | 2.919.921 |
| 15/5/2026 | 12,67 | 13,36 | -2,84% | 12,67 | 13,43 | 13,20 | 13,15 | 13,36 | 302 | 4.155.553 |
| 14/5/2026 | 13,39 | 13,75 | +2,69% | 13,20 | 14,05 | 13,56 | 13,42 | 13,75 | 105 | 3.586.954 |
| 13/5/2026 | 14,12 | 13,39 | -5,17% | 13,18 | 14,12 | 13,60 | 13,18 | 13,39 | 248 | 5.029.076 |
| 12/5/2026 | 13,75 | 14,12 | +4,21% | 13,50 | 14,12 | 13,83 | 14,12 | 14,13 | 273 | 3.961.449 |
| 11/5/2026 | 14,21 | 13,55 | -6,55% | 13,55 | 15,00 | 13,93 | 13,55 | 13,70 | 252 | 4.489.781 |
| 8/5/2026 | 14,12 | 14,50 | +3,79% | 14,12 | 14,90 | 14,43 | 14,23 | 14,50 | 166 | 3.846.730 |
| 7/5/2026 | 14,20 | 13,97 | +0,14% | 13,96 | 15,17 | 14,32 | 13,97 | 13,98 | 251 | 6.079.206 |
| 6/5/2026 | 14,11 | 13,95 | +1,97% | 13,84 | 14,25 | 13,98 | 13,95 | 14,07 | 283 | 5.467.131 |
| 5/5/2026 | 13,86 | 13,68 | -0,22% | 13,68 | 14,15 | 13,91 | 13,64 | 13,99 | 160 | 3.909.267 |
| 4/5/2026 | 13,74 | 13,71 | -1,01% | 13,51 | 14,76 | 13,80 | 13,71 | 13,99 | 302 | 7.098.175 |
| 30/4/2026 | 13,95 | 13,85 | +0,73% | 13,77 | 14,32 | 14,03 | 13,83 | 13,85 | 452 | 6.961.526 |
| 29/4/2026 | 13,70 | 13,75 | -2,14% | 13,54 | 13,98 | 13,69 | 13,54 | 13,75 | 318 | 3.142.010 |
| 28/4/2026 | 13,99 | 14,05 | +0,86% | 13,55 | 14,05 | 13,84 | 13,85 | 14,05 | 161 | 3.703.644 |
| 27/4/2026 | 14,45 | 13,93 | -3,06% | 13,75 | 14,53 | 14,09 | 13,71 | 13,93 | 270 | 4.432.951 |
| 24/4/2026 | 14,84 | 14,37 | -0,96% | 14,35 | 14,84 | 14,52 | 14,37 | 14,63 | 240 | 4.113.027 |
| 23/4/2026 | 14,99 | 14,51 | -0,27% | 14,35 | 15,37 | 14,73 | 14,51 | 14,74 | 351 | 6.968.792 |
| 22/4/2026 | 15,25 | 14,55 | -2,61% | 14,55 | 15,55 | 15,16 | 14,55 | 15,51 | 319 | 5.212.528 |
| 20/4/2026 | 14,71 | 14,94 | +3,61% | 14,58 | 15,29 | 14,82 | 14,94 | 14,97 | 314 | 7.257.741 |
| 17/4/2026 | 14,09 | 14,42 | +3,97% | 14,09 | 14,76 | 14,53 | 14,42 | 14,62 | 279 | 7.236.066 |
| 16/4/2026 | 13,55 | 13,87 | +2,21% | 13,33 | 14,08 | 13,81 | 13,80 | 13,87 | 372 | 7.935.748 |
| 15/4/2026 | 13,94 | 13,57 | -5,83% | 13,20 | 13,94 | 13,40 | 13,40 | 13,57 | 638 | 5.404.835 |
| 14/4/2026 | 14,33 | 14,41 | +3,97% | 13,55 | 14,41 | 13,78 | 14,30 | 14,41 | 271 | 6.239.945 |
| 13/4/2026 | 14,26 | 13,86 | -1,77% | 13,65 | 14,33 | 14,00 | 13,86 | 13,96 | 313 | 5.586.873 |
| 10/4/2026 | 14,56 | 14,11 | -3,09% | 13,87 | 15,43 | 14,14 | 13,98 | 14,11 | 402 | 8.051.928 |
| 9/4/2026 | 14,27 | 14,56 | +0,90% | 14,20 | 14,56 | 14,39 | 14,30 | 14,56 | 270 | 4.174.277 |
| 8/4/2026 | 14,21 | 14,43 | +3,59% | 13,98 | 15,30 | 14,33 | 14,14 | 14,43 | 186 | 4.301.715 |
| 7/4/2026 | 14,80 | 13,93 | -5,17% | 13,93 | 14,80 | 14,30 | 13,93 | 14,20 | 493 | 6.117.522 |
| 6/4/2026 | 14,88 | 14,69 | +2,30% | 14,60 | 15,11 | 14,88 | 14,69 | 14,73 | 514 | 6.370.021 |
| 2/4/2026 | 14,15 | 14,36 | -0,35% | 13,80 | 14,68 | 14,39 | 14,36 | 14,57 | 156 | 5.154.479 |
| 1/4/2026 | 14,58 | 14,41 | +3,45% | 13,87 | 14,61 | 14,36 | 14,30 | 14,41 | 426 | 7.648.326 |
| 31/3/2026 | 13,48 | 13,93 | +3,34% | 13,15 | 13,93 | 13,67 | 13,66 | 13,93 | 191 | 2.919.494 |
| 30/3/2026 | 13,84 | 13,48 | -1,61% | 13,17 | 13,84 | 13,37 | 13,30 | 13,48 | 225 | 3.355.781 |
| 27/3/2026 | 13,95 | 13,70 | -2,70% | 13,38 | 13,95 | 13,59 | 13,60 | 13,70 | 321 | 3.955.022 |
| 26/3/2026 | 14,47 | 14,08 | -2,63% | 13,89 | 14,49 | 14,16 | 13,99 | 14,08 | 187 | 3.786.758 |
| 25/3/2026 | 15,15 | 14,46 | -6,41% | 13,85 | 15,15 | 14,13 | 14,17 | 14,46 | 386 | 7.540.090 |
| 24/3/2026 | 15,45 | 15,45 | +0,78% | 14,69 | 15,45 | 15,02 | 14,90 | 15,45 | 272 | 3.205.895 |
| 23/3/2026 | 14,04 | 15,33 | +9,66% | 14,04 | 15,43 | 15,13 | 15,04 | 15,33 | 292 | 4.997.357 |
| 20/3/2026 | 14,57 | 13,98 | -4,83% | 13,98 | 14,65 | 14,19 | 13,98 | 14,06 | 105 | 3.009.918 |
| 19/3/2026 | 14,20 | 14,69 | +4,48% | 13,66 | 14,69 | 14,29 | 14,41 | 14,69 | 320 | 3.723.307 |
| 18/3/2026 | 13,68 | 14,06 | +3,84% | 13,55 | 14,60 | 14,31 | 14,06 | 14,17 | 382 | 4.404.737 |
| 17/3/2026 | 13,64 | 13,54 | +0,37% | 13,31 | 13,95 | 13,54 | 13,32 | 13,54 | 216 | 3.520.564 |
| 16/3/2026 | 13,80 | 13,49 | +1,73% | 13,22 | 13,91 | 13,43 | 13,29 | 13,49 | 293 | 4.351.490 |
| 13/3/2026 | 13,58 | 13,26 | +1,77% | 13,01 | 13,67 | 13,32 | 13,00 | 13,26 | 215 | 3.106.572 |
| 12/3/2026 | 15,78 | 13,03 | -6,39% | 12,95 | 15,78 | 13,27 | 13,03 | 13,40 | 231 | 4.354.490 |
| 11/3/2026 | 14,52 | 13,92 | -2,25% | 13,53 | 14,52 | 13,78 | 13,57 | 13,92 | 191 | 4.336.900 |
| 10/3/2026 | 13,78 | 14,24 | +5,72% | 13,59 | 14,26 | 13,97 | 14,00 | 14,24 | 212 | 3.604.261 |
| 9/3/2026 | 13,48 | 13,47 | +0,60% | 13,13 | 13,72 | 13,29 | 13,55 | 13,78 | 280 | 3.672.935 |
| 6/3/2026 | 13,75 | 13,39 | -1,62% | 13,24 | 13,91 | 13,57 | 13,13 | 13,48 | 440 | 4.613.695 |
| 5/3/2026 | 15,00 | 13,61 | -1,16% | 13,60 | 15,00 | 13,74 | 13,61 | 13,68 | 224 | 5.450.663 |
| 4/3/2026 | 14,60 | 13,77 | -2,69% | 13,77 | 14,60 | 14,12 | 13,77 | 14,06 | 191 | 4.998.465 |
| 3/3/2026 | 14,97 | 14,15 | -4,52% | 13,93 | 14,97 | 14,14 | 14,08 | 14,15 | 616 | 6.619.717 |
| 2/3/2026 | 14,46 | 14,82 | +0,41% | 14,00 | 15,02 | 14,56 | 14,53 | 14,82 | 371 | 9.210.999 |
| 27/2/2026 | 15,10 | 14,76 | -2,12% | 14,68 | 15,10 | 14,86 | 14,76 | 14,95 | 150 | 4.006.237 |
| 26/2/2026 | 15,00 | 15,08 | -3,15% | 14,79 | 15,38 | 15,09 | 14,83 | 15,07 | 94 | 1.694.784 |
| 25/2/2026 | 15,56 | 15,57 | +1,10% | 15,23 | 15,65 | 15,42 | 15,42 | 15,57 | 195 | 2.222.980 |
| 24/2/2026 | 15,17 | 15,40 | +0,46% | 15,10 | 15,87 | 15,45 | 15,42 | 15,65 | 165 | 4.393.360 |
| 23/2/2026 | 15,89 | 15,33 | -3,52% | 15,15 | 15,89 | 15,41 | 15,16 | 15,33 | 166 | 2.679.070 |
| 20/2/2026 | 15,30 | 15,89 | +4,75% | 15,05 | 15,89 | 15,43 | 15,51 | 15,89 | 259 | 4.655.564 |
| 19/2/2026 | 15,66 | 15,17 | -2,13% | 15,09 | 16,78 | 15,37 | 15,28 | 15,41 | 249 | 3.459.083 |
| 18/2/2026 | 15,09 | 15,50 | +4,31% | 14,87 | 16,77 | 15,41 | 15,50 | 16,78 | 81 | 2.107.346 |
| 13/2/2026 | 15,06 | 14,86 | -2,81% | 14,51 | 15,22 | 14,84 | 14,86 | 15,06 | 231 | 3.870.819 |
| 11/2/2026 | 15,25 | 15,29 | -0,26% | 15,13 | 15,49 | 15,34 | 15,19 | 15,32 | 254 | 4.912.679 |
| 10/2/2026 | 15,83 | 15,33 | -2,17% | 14,75 | 15,83 | 15,20 | 15,13 | 15,34 | 410 | 6.678.544 |
| 9/2/2026 | 15,73 | 15,67 | -1,01% | 15,27 | 15,73 | 15,48 | 15,56 | 15,67 | 151 | 3.700.108 |
| 6/2/2026 | 16,02 | 15,83 | -2,76% | 14,60 | 16,02 | 15,18 | 15,70 | 15,83 | 151 | 4.345.886 |
| 5/2/2026 | 16,65 | 16,28 | -1,75% | 16,07 | 17,16 | 16,65 | 16,04 | 16,37 | 315 | 4.459.101 |
| 4/2/2026 | 16,64 | 16,57 | -0,42% | 16,21 | 16,73 | 16,47 | 16,32 | 16,57 | 550 | 5.714.274 |
| 3/2/2026 | 17,18 | 16,64 | -2,63% | 16,64 | 17,27 | 17,01 | 16,65 | 16,81 | 177 | 6.364.109 |
| 2/2/2026 | 16,73 | 17,09 | +3,20% | 16,55 | 18,25 | 17,00 | 16,91 | 17,09 | 547 | 12.013.717 |
| 30/1/2026 | 16,00 | 16,56 | +5,08% | 15,85 | 16,56 | 16,23 | 16,30 | 16,56 | 248 | 4.735.005 |
| 29/1/2026 | 16,10 | 15,76 | -1,99% | 15,64 | 16,67 | 15,99 | 15,76 | 15,96 | 195 | 2.903.223 |
| 28/1/2026 | 16,08 | 16,08 | +2,55% | 15,71 | 16,28 | 15,93 | 16,08 | 16,32 | 105 | 2.122.904 |
| 27/1/2026 | 16,03 | 15,68 | -1,88% | 15,68 | 16,35 | 16,12 | 15,68 | 16,04 | 526 | 3.604.583 |
| 26/1/2026 | 16,02 | 15,98 | +0,76% | 15,50 | 16,02 | 15,75 | 15,91 | 15,98 | 239 | 2.791.857 |
| 23/1/2026 | 16,17 | 15,86 | -0,50% | 15,25 | 16,17 | 15,85 | 15,55 | 15,86 | 107 | 2.702.851 |
| 22/1/2026 | 15,74 | 15,94 | +1,34% | 15,44 | 16,10 | 15,88 | 15,62 | 15,94 | 190 | 2.915.068 |
| 21/1/2026 | 15,30 | 15,73 | -0,69% | 15,27 | 15,73 | 15,50 | 15,51 | 15,73 | 162 | 2.535.197 |
| 20/1/2026 | 14,52 | 15,84 | +7,03% | 14,50 | 15,84 | 15,07 | 14,93 | 15,84 | 57 | 1.787.725 |
| 19/1/2026 | 15,51 | 14,80 | -3,58% | 14,75 | 15,51 | 14,91 | 14,44 | 14,60 | 81 | 2.411.652 |
| 16/1/2026 | 14,72 | 15,35 | +5,57% | 14,56 | 15,35 | 14,91 | 15,18 | 15,36 | 619 | 2.830.238 |
| 15/1/2026 | 14,84 | 14,54 | -0,75% | 14,50 | 14,98 | 14,68 | 14,54 | 14,78 | 92 | 2.135.220 |
| 14/1/2026 | 15,10 | 14,65 | -1,61% | 14,57 | 15,18 | 14,88 | 14,63 | 14,65 | 524 | 3.259.324 |
| 13/1/2026 | 15,06 | 14,89 | -1,13% | 14,89 | 15,46 | 15,11 | 14,89 | 15,23 | 88 | 2.743.746 |
| 12/1/2026 | 15,61 | 15,06 | -2,52% | 15,00 | 15,61 | 15,13 | 15,06 | 15,18 | 210 | 3.579.937 |
| 9/1/2026 | 15,69 | 15,45 | -0,19% | 15,32 | 15,88 | 15,66 | 15,45 | 15,58 | 121 | 2.814.202 |
| 8/1/2026 | 15,30 | 15,48 | +2,52% | 15,30 | 16,12 | 15,68 | 15,55 | 15,70 | 149 | 3.261.240 |
| 7/1/2026 | 14,95 | 15,10 | +1,14% | 14,74 | 15,47 | 15,17 | 15,10 | 15,30 | 173 | 3.531.750 |
| 6/1/2026 | 14,55 | 14,93 | +2,61% | 14,35 | 15,13 | 14,74 | 14,93 | 15,28 | 442 | 3.112.700 |
| 5/1/2026 | 14,46 | 14,55 | +1,61% | 13,99 | 14,55 | 14,33 | 14,26 | 14,55 | 112 | 2.684.060 |
| 2/1/2026 | 14,30 | 14,32 | +0,14% | 13,20 | 18,52 | 14,63 | 12,92 | 14,46 | 104 | 2.579.645 |
| 30/12/2025 | 13,94 | 14,30 | +5,07% | 13,94 | 14,30 | 14,13 | 14,06 | 14,43 | 78 | 894.484 |
| 29/12/2025 | 13,71 | 13,61 | +2,41% | 13,61 | 13,90 | 13,72 | 13,61 | 13,83 | 184 | 1.376.516 |
| 26/12/2025 | 13,78 | 13,29 | -2,57% | 13,29 | 14,79 | 13,75 | 13,29 | 15,00 | 124 | 1.061.704 |
| 23/12/2025 | 13,46 | 13,64 | +1,72% | 13,15 | 13,64 | 13,45 | 13,47 | 13,64 | 39 | 1.080.435 |
| 22/12/2025 | 13,55 | 13,41 | +0,90% | 12,82 | 13,55 | 13,11 | 13,14 | 13,41 | 392 | 2.535.977 |
| 19/12/2025 | 13,81 | 13,29 | -1,48% | 13,21 | 13,81 | 13,43 | 13,29 | 13,46 | 92 | 2.241.060 |
| 18/12/2025 | 13,43 | 13,49 | -1,53% | 13,19 | 13,68 | 13,50 | 13,49 | 13,76 | 187 | 3.102.738 |
| 17/12/2025 | 14,10 | 13,70 | -3,93% | 13,49 | 14,10 | 13,66 | 13,55 | 13,70 | 80 | 1.458.909 |
| 16/12/2025 | 14,51 | 14,26 | -0,63% | 13,91 | 14,51 | 14,19 | 13,96 | 14,26 | 88 | 1.695.299 |
| 15/12/2025 | 14,38 | 14,35 | +0,07% | 14,35 | 14,83 | 14,50 | 14,35 | 14,51 | 70 | 2.381.016 |
| 12/12/2025 | 13,54 | 14,34 | +3,76% | 13,54 | 14,49 | 14,25 | 14,07 | 14,38 | 212 | 2.188.719 |
| 11/12/2025 | 13,80 | 13,82 | +2,22% | 13,60 | 14,26 | 13,98 | 13,82 | 13,97 | 109 | 2.153.289 |
| 10/12/2025 | 13,95 | 13,52 | -0,37% | 13,41 | 13,95 | 13,55 | 13,52 | 13,64 | 163 | 2.856.995 |
| 9/12/2025 | 13,85 | 13,57 | -1,60% | 13,15 | 13,85 | 13,49 | 13,57 | 13,79 | 344 | 2.381.452 |
| 8/12/2025 | 13,25 | 13,79 | +2,91% | 13,25 | 14,26 | 13,83 | 13,79 | 13,95 | 358 | 4.545.128 |
| 5/12/2025 | 14,80 | 13,40 | -9,34% | 13,31 | 14,99 | 14,21 | 13,40 | 13,64 | 461 | 3.885.540 |
| 4/12/2025 | 14,48 | 14,78 | +2,85% | 14,22 | 14,92 | 14,70 | 14,54 | 14,78 | 414 | 3.612.257 |
| 3/12/2025 | 14,45 | 14,37 | +1,77% | 13,97 | 14,54 | 14,22 | 14,27 | 14,37 | 287 | 3.633.206 |
| 2/12/2025 | 13,84 | 14,12 | +3,60% | 13,79 | 14,24 | 13,94 | 14,12 | 14,28 | 165 | 2.195.232 |
| 1/12/2025 | 13,83 | 13,63 | -0,51% | 13,51 | 14,04 | 13,77 | 13,62 | 13,63 | 131 | 3.612.044 |
| 28/11/2025 | 13,56 | 13,70 | -0,07% | 13,45 | 14,98 | 13,59 | 13,46 | 14,98 | 156 | 2.034.950 |
| 27/11/2025 | 13,80 | 13,71 | +0,37% | 13,35 | 14,99 | 14,09 | 13,71 | 14,90 | 427 | 2.165.615 |
| 26/11/2025 | 13,47 | 13,66 | +2,48% | 13,25 | 13,67 | 13,41 | 13,40 | 13,64 | 116 | 2.323.251 |
| 25/11/2025 | 13,35 | 13,33 | 0,00% | 13,33 | 13,73 | 13,47 | 13,33 | 13,50 | 188 | 3.680.469 |
| 24/11/2025 | 13,49 | 13,33 | -0,07% | 13,20 | 13,49 | 13,38 | 13,33 | 13,44 | 81 | 2.417.636 |
| 21/11/2025 | 13,08 | 13,34 | +1,99% | 12,84 | 13,34 | 13,00 | 13,16 | 13,39 | 94 | 1.573.922 |
| 19/11/2025 | 12,70 | 13,08 | +2,75% | 12,68 | 13,08 | 12,88 | 12,86 | 12,96 | 484 | 6.336.423 |
| 18/11/2025 | 12,49 | 12,73 | +1,11% | 12,35 | 12,77 | 12,57 | 12,57 | 12,83 | 65 | 1.750.144 |
| 17/11/2025 | 13,00 | 12,59 | -3,00% | 12,41 | 13,06 | 12,67 | 12,37 | 12,63 | 709 | 4.659.213 |
| 14/11/2025 | 12,30 | 12,98 | +5,61% | 11,95 | 12,98 | 12,54 | 11,95 | 12,53 | 112 | 3.269.404 |
| 13/11/2025 | 12,31 | 12,29 | +1,40% | 11,97 | 12,35 | 12,18 | 12,15 | 12,29 | 270 | 2.717.714 |
| 12/11/2025 | 12,28 | 12,12 | -0,25% | 11,91 | 12,31 | 12,11 | 12,12 | 12,24 | 179 | 2.048.886 |
| 11/11/2025 | 12,10 | 12,15 | +1,42% | 11,71 | 12,21 | 12,01 | 11,95 | 12,15 | 118 | 2.902.718 |
| 10/11/2025 | 11,95 | 11,98 | -0,91% | 11,75 | 12,12 | 11,95 | 11,83 | 11,92 | 114 | 1.697.856 |
| 7/11/2025 | 11,92 | 12,09 | +1,51% | 11,82 | 12,23 | 11,99 | 11,88 | 12,08 | 166 | 2.771.158 |
| 6/11/2025 | 11,86 | 11,91 | +1,88% | 11,73 | 11,99 | 11,89 | 11,73 | 11,91 | 66 | 1.313.444 |
| 5/11/2025 | 11,75 | 11,69 | +1,04% | 11,65 | 11,97 | 11,86 | 11,69 | 11,89 | 250 | 4.106.476 |
| 4/11/2025 | 11,69 | 11,57 | -0,86% | 11,46 | 11,97 | 11,71 | 11,57 | 11,67 | 189 | 3.115.205 |
| 3/11/2025 | 11,44 | 11,67 | -0,26% | 11,43 | 11,67 | 11,57 | 11,47 | 11,67 | 108 | 2.066.453 |
| 31/10/2025 | 11,27 | 11,70 | +5,50% | 10,97 | 11,70 | 11,39 | 11,44 | 11,70 | 132 | 920.562 |
| 30/10/2025 | 10,95 | 11,09 | -0,63% | 10,95 | 11,33 | 11,15 | 11,08 | 11,23 | 58 | 483.214 |
| 29/10/2025 | 11,29 | 11,16 | -1,85% | 11,16 | 11,40 | 11,28 | 11,16 | 11,32 | 201 | 858.765 |
| 28/10/2025 | 11,31 | 11,37 | -0,18% | 11,13 | 11,37 | 11,26 | 11,14 | 11,37 | 121 | 1.190.554 |
| 27/10/2025 | 11,09 | 11,39 | +4,78% | 10,88 | 11,39 | 11,18 | 11,11 | 11,39 | 136 | 1.261.896 |
| 24/10/2025 | 10,47 | 10,87 | +3,23% | 10,47 | 10,98 | 10,84 | 10,75 | 10,99 | 111 | 694.206 |
| 23/10/2025 | 10,56 | 10,53 | +0,67% | 10,40 | 10,71 | 10,58 | 10,52 | 10,69 | 39 | 369.314 |
| 22/10/2025 | 10,09 | 10,46 | +1,16% | 10,09 | 10,82 | 10,49 | 10,52 | 10,58 | 68 | 620.004 |
| 21/10/2025 | 10,83 | 10,34 | -3,45% | 10,34 | 10,83 | 10,49 | 10,41 | 10,64 | 199 | 710.217 |
| 20/10/2025 | 10,48 | 10,71 | +2,98% | 10,38 | 10,77 | 10,62 | 10,56 | 10,71 | 105 | 776.525 |
| 17/10/2025 | 10,09 | 10,40 | +2,06% | 10,09 | 10,41 | 10,34 | 10,22 | 10,40 | 83 | 475.713 |
| 16/10/2025 | 10,34 | 10,19 | -0,68% | 10,19 | 10,51 | 10,32 | 10,17 | 10,39 | 55 | 547.010 |
| 15/10/2025 | 10,40 | 10,26 | -0,48% | 10,26 | 10,51 | 10,37 | 10,26 | 10,47 | 77 | 300.771 |
| 14/10/2025 | 10,60 | 10,31 | -3,19% | 10,31 | 10,70 | 10,46 | 10,34 | 10,48 | 202 | 739.826 |
| 13/10/2025 | 10,46 | 10,65 | +1,62% | 10,46 | 10,88 | 10,77 | 10,65 | 10,80 | 176 | 1.290.322 |
| 10/10/2025 | 10,45 | 10,48 | -0,57% | 9,95 | 10,59 | 10,26 | 10,49 | 10,64 | 105 | 651.934 |
| 9/10/2025 | 10,50 | 10,54 | -1,95% | 10,10 | 10,59 | 10,34 | 10,40 | 10,56 | 155 | 519.073 |
| 8/10/2025 | 10,73 | 10,75 | +1,22% | 10,50 | 10,89 | 10,67 | 10,62 | 10,75 | 64 | 785.689 |
| 7/10/2025 | 11,00 | 10,62 | -2,66% | 10,49 | 11,01 | 10,67 | 10,61 | 10,78 | 129 | 906.580 |
| 6/10/2025 | 11,29 | 10,91 | -2,33% | 10,88 | 11,31 | 11,04 | 10,91 | 11,03 | 218 | 679.271 |
| 3/10/2025 | 11,29 | 11,17 | +0,36% | 11,00 | 11,44 | 11,23 | 11,16 | 11,26 | 46 | 319.204 |
| 2/10/2025 | 11,81 | 11,13 | -3,72% | 11,03 | 11,81 | 11,43 | 11,13 | 11,23 | 74 | 618.841 |
| 1/10/2025 | 12,37 | 11,56 | -5,56% | 11,56 | 12,37 | 11,75 | 11,56 | 11,73 | 117 | 605.606 |
| 30/9/2025 | 12,31 | 12,24 | +0,49% | 11,76 | 12,31 | 11,93 | 11,85 | 12,24 | 183 | 654.220 |
| 29/9/2025 | 11,88 | 12,18 | +3,84% | 11,78 | 12,18 | 11,98 | 11,92 | 12,18 | 119 | 613.778 |
| 26/9/2025 | 11,98 | 11,73 | -2,01% | 11,73 | 11,98 | 11,83 | 11,78 | 12,08 | 150 | 579.880 |
| 25/9/2025 | 12,12 | 11,97 | -0,50% | 11,74 | 12,12 | 11,91 | 11,76 | 12,01 | 12 | 294.180 |
| 24/9/2025 | 11,90 | 12,03 | -0,33% | 11,90 | 12,08 | 11,99 | 12,06 | 12,12 | 113 | 662.280 |
| 23/9/2025 | 11,98 | 12,07 | +2,72% | 11,89 | 12,07 | 11,98 | 11,94 | 12,24 | 56 | 346.281 |
| 22/9/2025 | 11,80 | 11,75 | +0,86% | 11,45 | 11,81 | 11,66 | 11,59 | 11,89 | 16 | 356.854 |
| 19/9/2025 | 12,31 | 11,65 | -1,52% | 11,65 | 12,31 | 11,90 | 11,65 | 11,88 | 170 | 970.233 |
| 18/9/2025 | 11,60 | 11,83 | +2,60% | 11,60 | 11,87 | 11,72 | 11,70 | 11,84 | 14 | 484.066 |
| 17/9/2025 | 11,49 | 11,53 | +0,70% | 11,49 | 11,75 | 11,65 | 11,53 | 11,63 | 20 | 593.170 |
| 16/9/2025 | 11,44 | 11,45 | +0,35% | 11,44 | 11,74 | 11,57 | 11,49 | 11,62 | 125 | 502.455 |
| 15/9/2025 | 11,53 | 11,41 | -0,09% | 11,33 | 11,78 | 11,51 | 11,43 | 11,56 | 111 | 932.781 |
| 12/9/2025 | 11,56 | 11,42 | -1,72% | 11,42 | 11,70 | 11,47 | 11,37 | 11,63 | 21 | 269.652 |
| 11/9/2025 | 11,49 | 11,62 | +1,13% | 11,38 | 11,82 | 11,65 | 11,56 | 11,62 | 106 | 783.262 |
| 10/9/2025 | 11,48 | 11,49 | +0,35% | 11,29 | 11,66 | 11,51 | 11,49 | 11,56 | 68 | 453.561 |
| 9/9/2025 | 11,49 | 11,45 | +0,79% | 11,28 | 11,63 | 11,45 | 11,36 | 11,49 | 58 | 885.194 |
| 8/9/2025 | 11,26 | 11,36 | +1,79% | 11,09 | 11,51 | 11,30 | 11,36 | 11,46 | 175 | 515.655 |
| 5/9/2025 | 10,89 | 11,16 | +4,30% | 10,89 | 11,42 | 11,19 | 10,95 | 11,19 | 41 | 756.490 |
| 4/9/2025 | 10,52 | 10,70 | +2,79% | 10,16 | 11,06 | 10,56 | 10,70 | 10,94 | 100 | 732.462 |
| 3/9/2025 | 10,12 | 10,41 | +3,07% | 10,10 | 10,41 | 10,21 | 10,22 | 10,46 | 20 | 351.420 |
| 2/9/2025 | 10,44 | 10,10 | -2,04% | 10,10 | 10,77 | 10,24 | 10,10 | 10,77 | 70 | 391.444 |
| 1/9/2025 | 10,50 | 10,31 | -1,15% | 10,20 | 10,64 | 10,45 | 10,11 | 10,46 | 89 | 604.196 |
| 29/8/2025 | 10,73 | 10,43 | -2,43% | 10,42 | 10,73 | 10,58 | 10,41 | 10,47 | 35 | 680.416 |
| 28/8/2025 | 10,50 | 10,69 | +2,49% | 10,45 | 10,84 | 10,65 | 10,49 | 10,71 | 144 | 826.665 |
| 27/8/2025 | 10,30 | 10,43 | +2,46% | 10,22 | 10,46 | 10,35 | 10,23 | 10,44 | 123 | 270.332 |
| 26/8/2025 | 10,50 | 10,18 | -2,30% | 10,17 | 10,50 | 10,30 | 10,17 | 10,24 | 20 | 496.615 |
| 25/8/2025 | 10,43 | 10,42 | +0,77% | 10,15 | 10,45 | 10,30 | 10,22 | 10,34 | 73 | 416.360 |
| 22/8/2025 | 10,16 | 10,34 | +3,71% | 10,16 | 10,42 | 10,30 | 10,26 | 10,34 | 154 | 565.910 |
| 21/8/2025 | 10,02 | 9,97 | -0,70% | 9,97 | 10,25 | 10,10 | 9,97 | 10,15 | 57 | 394.211 |
| 20/8/2025 | 10,26 | 10,04 | -1,67% | 9,89 | 10,26 | 10,07 | 10,02 | 10,20 | 21 | 385.841 |
| 19/8/2025 | 10,43 | 10,21 | -1,45% | 10,10 | 10,43 | 10,24 | 10,06 | 10,24 | 29 | 326.915 |
| 18/8/2025 | 10,10 | 10,36 | +6,58% | 9,99 | 10,43 | 10,29 | 10,19 | 10,36 | 248 | 1.490.236 |
| 15/8/2025 | 9,90 | 9,72 | -2,80% | 9,71 | 10,19 | 9,93 | 9,72 | 10,06 | 74 | 994.406 |
| 14/8/2025 | 9,15 | 10,00 | +12,49% | 9,15 | 10,00 | 9,73 | 9,54 | 10,00 | 125 | 1.091.829 |
| 13/8/2025 | 8,88 | 8,89 | -2,52% | 8,86 | 9,06 | 8,92 | 8,80 | 9,00 | 17 | 157.017 |
| 12/8/2025 | 9,13 | 9,12 | +1,33% | 8,86 | 9,13 | 9,01 | 8,86 | 9,12 | 18 | 333.446 |
| 11/8/2025 | 9,00 | 9,00 | -0,22% | 8,79 | 9,02 | 8,92 | 8,84 | 9,04 | 30 | 421.062 |
| 8/8/2025 | 9,01 | 9,02 | +1,12% | 8,89 | 9,06 | 9,02 | 8,89 | 9,02 | 8 | 133.576 |
| 7/8/2025 | 8,90 | 8,92 | -0,89% | 8,85 | 9,10 | 8,95 | 8,92 | 9,07 | 30 | 192.468 |
| 6/8/2025 | 9,08 | 9,00 | -0,77% | 8,87 | 9,14 | 8,97 | 8,85 | 9,00 | 47 | 192.949 |
| 5/8/2025 | 8,86 | 9,07 | +1,00% | 8,86 | 9,07 | 9,01 | 8,85 | 9,07 | 13 | 186.559 |
| 4/8/2025 | 8,97 | 8,98 | -0,11% | 8,78 | 9,06 | 8,94 | 8,87 | 9,00 | 24 | 400.876 |
| 1/8/2025 | 8,55 | 8,99 | -0,11% | 8,55 | 9,15 | 8,90 | 8,83 | 9,08 | 231 | 402.419 |
| 31/7/2025 | 9,05 | 9,00 | +2,51% | 8,86 | 9,05 | 8,97 | 8,91 | 9,00 | 15 | 86.188 |
| 30/7/2025 | 8,76 | 8,78 | -0,79% | 8,75 | 8,96 | 8,79 | 8,92 | 9,12 | 12 | 248.930 |
| 29/7/2025 | 8,60 | 8,85 | +1,72% | 8,60 | 8,85 | 8,68 | 8,60 | 8,81 | 138 | 294.520 |
| 28/7/2025 | 8,73 | 8,70 | -0,80% | 8,52 | 8,75 | 8,62 | 8,55 | 8,70 | 17 | 212.167 |
| 25/7/2025 | 8,69 | 8,77 | -0,23% | 8,57 | 8,77 | 8,65 | 8,60 | 8,80 | 18 | 137.562 |
| 24/7/2025 | 8,77 | 8,79 | 0,00% | 8,55 | 8,79 | 8,64 | 8,73 | 8,79 | 122 | 300.987 |
| 23/7/2025 | 9,02 | 8,79 | -0,11% | 8,68 | 9,10 | 8,82 | 8,79 | 9,00 | 21 | 166.759 |
| 22/7/2025 | 8,74 | 8,80 | -1,57% | 8,63 | 8,80 | 8,74 | 8,39 | 8,83 | 22 | 89.155 |
| 21/7/2025 | 8,90 | 8,94 | +1,25% | 8,78 | 8,94 | 8,84 | 8,78 | 8,98 | 12 | 160.165 |
| 18/7/2025 | 8,95 | 8,83 | -2,65% | 8,65 | 8,95 | 8,87 | 8,78 | 8,98 | 22 | 215.707 |
| 17/7/2025 | 8,50 | 9,07 | +4,49% | 8,50 | 9,09 | 9,00 | 8,88 | 9,07 | 15 | 172.812 |
| 16/7/2025 | 8,78 | 8,68 | -0,12% | 8,55 | 8,85 | 8,70 | 8,73 | 8,92 | 17 | 175.003 |
| 15/7/2025 | 8,68 | 8,69 | -1,36% | 8,55 | 8,85 | 8,68 | 8,69 | 8,74 | 74 | 696.215 |
| 14/7/2025 | 8,55 | 8,81 | +1,85% | 8,46 | 8,81 | 8,67 | 8,68 | 8,70 | 142 | 411.066 |
| 11/7/2025 | 8,80 | 8,65 | -1,59% | 8,55 | 8,82 | 8,69 | 8,66 | 8,76 | 68 | 354.676 |
| 10/7/2025 | 9,05 | 8,79 | -2,44% | 8,77 | 9,05 | 8,82 | 8,79 | 9,00 | 19 | 291.164 |
| 9/7/2025 | 9,06 | 9,01 | -1,10% | 8,78 | 9,06 | 8,91 | 8,82 | 9,01 | 61 | 322.887 |
| 8/7/2025 | 9,12 | 9,11 | -4,41% | 8,96 | 9,13 | 9,03 | 8,98 | 9,11 | 102 | 200.597 |
| 7/7/2025 | 9,34 | 9,53 | 0,00% | 8,97 | 9,53 | 9,09 | 8,99 | 9,53 | 114 | 204.743 |
| 4/7/2025 | 9,24 | 9,53 | +2,69% | 9,00 | 9,53 | 9,18 | 9,06 | 9,53 | 50 | 427.011 |
| 3/7/2025 | 9,10 | 9,28 | +3,46% | 8,96 | 9,33 | 9,15 | 9,15 | 9,37 | 29 | 250.864 |
| 2/7/2025 | 9,30 | 8,97 | -4,68% | 8,90 | 9,30 | 9,05 | 8,90 | 9,10 | 38 | 369.485 |
| 1/7/2025 | 9,65 | 9,41 | -1,26% | 9,33 | 9,65 | 9,41 | 9,24 | 9,48 | 82 | 383.304 |
| 30/6/2025 | 9,40 | 9,53 | +1,82% | 9,24 | 9,63 | 9,50 | 9,38 | 9,62 | 186 | 504.789 |
| 27/6/2025 | 9,12 | 9,36 | +0,75% | 9,12 | 9,45 | 9,34 | 9,26 | 9,46 | 50 | 94.366 |
| 26/6/2025 | 9,17 | 9,29 | +0,98% | 9,17 | 9,35 | 9,28 | 9,03 | 9,25 | 51 | 115.146 |
| 25/6/2025 | 9,28 | 9,20 | +0,66% | 9,07 | 9,36 | 9,18 | 9,07 | 9,20 | 22 | 325.025 |
| 24/6/2025 | 9,16 | 9,14 | +0,44% | 9,11 | 9,35 | 9,21 | 9,09 | 9,31 | 19 | 267.363 |
| 23/6/2025 | 9,02 | 9,10 | -0,66% | 8,90 | 9,16 | 9,02 | 8,98 | 9,17 | 81 | 475.775 |
| 20/6/2025 | 9,25 | 9,16 | +0,77% | 8,94 | 9,25 | 9,10 | 9,02 | 9,16 | 103 | 369.608 |
| 18/6/2025 | 9,54 | 9,09 | -2,88% | 9,09 | 9,54 | 9,28 | 8,99 | 9,27 | 28 | 405.814 |
| 17/6/2025 | 9,88 | 9,36 | -2,50% | 9,23 | 9,88 | 9,42 | 9,25 | 9,48 | 30 | 378.971 |
| 16/6/2025 | 9,70 | 9,60 | +2,35% | 9,18 | 9,70 | 9,34 | 9,32 | 9,60 | 30 | 257.039 |
| 13/6/2025 | 9,49 | 9,38 | -3,40% | 9,24 | 9,56 | 9,45 | 9,28 | 9,53 | 26 | 296.981 |
| 12/6/2025 | 9,43 | 9,71 | +1,89% | 9,43 | 9,74 | 9,71 | 9,49 | 9,72 | 130 | 307.000 |
| 11/6/2025 | 9,43 | 9,53 | +0,85% | 9,33 | 9,53 | 9,41 | 9,35 | 9,55 | 13 | 424.680 |
| 10/6/2025 | 9,53 | 9,45 | +1,39% | 9,45 | 9,69 | 9,51 | 9,45 | 9,53 | 54 | 347.365 |
| 9/6/2025 | 9,53 | 9,32 | -0,32% | 9,24 | 9,53 | 9,42 | 9,31 | 9,53 | 17 | 227.185 |
| 6/6/2025 | 9,54 | 9,35 | -1,79% | 9,05 | 9,61 | 9,29 | 9,19 | 9,42 | 57 | 557.610 |
| 5/6/2025 | 9,52 | 9,52 | -1,14% | 9,38 | 9,75 | 9,52 | 9,41 | 9,62 | 134 | 563.047 |
| 4/6/2025 | 9,52 | 9,63 | +1,16% | 9,47 | 9,67 | 9,59 | 9,52 | 9,73 | 174 | 411.755 |