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.
WIZC3 - WIZ CO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,38 | 9,09 | -4,42% | 8,91 | 9,38 | 9,06 | 9,08 | 9,09 | 3.160 | 1.205.278.400 |
| 11/3/2026 | 9,77 | 9,51 | -2,06% | 9,40 | 9,77 | 9,54 | 9,45 | 9,51 | 1.699 | 435.501.900 |
| 10/3/2026 | 9,36 | 9,71 | +3,08% | 9,36 | 9,79 | 9,60 | 9,71 | 9,73 | 2.114 | 513.758.500 |
| 9/3/2026 | 9,39 | 9,42 | +0,75% | 9,25 | 9,47 | 9,34 | 9,40 | 9,42 | 2.704 | 460.980.700 |
| 6/3/2026 | 9,36 | 9,35 | -0,11% | 9,22 | 9,42 | 9,32 | 9,28 | 9,38 | 1.667 | 371.975.400 |
| 5/3/2026 | 9,54 | 9,36 | -1,27% | 9,28 | 9,54 | 9,39 | 9,36 | 9,38 | 2.056 | 517.709.400 |
| 4/3/2026 | 9,24 | 9,48 | +2,60% | 9,24 | 9,54 | 9,45 | 9,44 | 9,49 | 2.006 | 502.501.700 |
| 3/3/2026 | 9,36 | 9,24 | -1,39% | 9,06 | 9,36 | 9,19 | 9,24 | 9,25 | 2.276 | 539.436.400 |
| 2/3/2026 | 9,26 | 9,37 | +0,75% | 9,16 | 9,45 | 9,32 | 9,37 | 9,41 | 4.979 | 949.118.200 |
| 27/2/2026 | 9,30 | 9,30 | -0,53% | 9,22 | 9,44 | 9,29 | 9,28 | 9,30 | 2.641 | 513.357.600 |
| 26/2/2026 | 9,11 | 9,35 | +2,63% | 9,11 | 9,40 | 9,30 | 9,35 | 9,36 | 2.328 | 473.935.400 |
| 25/2/2026 | 9,19 | 9,11 | -0,22% | 9,04 | 9,22 | 9,12 | 9,11 | 9,14 | 2.076 | 429.929.900 |
| 24/2/2026 | 9,08 | 9,13 | +1,56% | 8,94 | 9,18 | 9,08 | 9,12 | 9,19 | 1.541 | 407.589.600 |
| 23/2/2026 | 9,15 | 8,99 | -1,64% | 8,99 | 9,28 | 9,11 | 8,99 | 9,08 | 2.506 | 774.047.100 |
| 20/2/2026 | 9,10 | 9,14 | +0,44% | 8,95 | 9,17 | 9,08 | 9,13 | 9,14 | 1.375 | 365.604.100 |
| 19/2/2026 | 9,22 | 9,10 | -0,22% | 8,99 | 9,22 | 9,04 | 9,03 | 9,10 | 1.473 | 450.899.400 |
| 18/2/2026 | 9,10 | 9,12 | +0,44% | 9,00 | 9,23 | 9,08 | 9,08 | 9,12 | 1.308 | 319.607.600 |
| 13/2/2026 | 9,27 | 9,08 | -4,62% | 8,88 | 9,27 | 9,05 | 9,08 | 9,15 | 1.999 | 679.642.000 |
| 11/2/2026 | 9,52 | 9,52 | +0,11% | 9,48 | 9,74 | 9,62 | 9,52 | 9,63 | 2.319 | 519.223.600 |
| 10/2/2026 | 9,80 | 9,51 | -2,96% | 9,40 | 9,89 | 9,59 | 9,48 | 9,52 | 1.897 | 712.549.400 |
| 9/2/2026 | 9,75 | 9,80 | +1,14% | 9,71 | 9,92 | 9,84 | 9,80 | 9,90 | 1.551 | 431.797.200 |
| 6/2/2026 | 9,92 | 9,69 | -1,72% | 9,68 | 9,92 | 9,75 | 9,69 | 9,79 | 1.875 | 479.068.500 |
| 5/2/2026 | 9,75 | 9,86 | -0,50% | 9,58 | 10,07 | 9,91 | 9,86 | 9,93 | 2.356 | 577.239.900 |
| 4/2/2026 | 10,23 | 9,91 | -3,60% | 9,87 | 10,23 | 9,94 | 9,91 | 10,00 | 2.220 | 664.040.100 |
| 3/2/2026 | 10,24 | 10,28 | +0,59% | 10,14 | 10,37 | 10,24 | 10,21 | 10,28 | 1.730 | 368.458.700 |
| 2/2/2026 | 9,95 | 10,22 | +2,82% | 9,95 | 10,34 | 10,17 | 10,19 | 10,22 | 4.386 | 856.628.600 |
| 30/1/2026 | 9,84 | 9,94 | +1,33% | 9,77 | 10,02 | 9,93 | 9,89 | 9,94 | 4.232 | 807.515.000 |
| 29/1/2026 | 10,19 | 9,81 | -2,68% | 9,75 | 10,19 | 9,86 | 9,80 | 9,81 | 3.057 | 788.132.300 |
| 28/1/2026 | 10,05 | 10,08 | +1,00% | 9,95 | 10,20 | 10,06 | 10,08 | 10,09 | 3.573 | 689.893.300 |
| 27/1/2026 | 9,88 | 9,98 | +1,11% | 9,85 | 10,04 | 9,97 | 9,97 | 9,98 | 2.620 | 695.752.100 |
| 26/1/2026 | 9,75 | 9,87 | +1,75% | 9,53 | 9,87 | 9,71 | 9,84 | 9,88 | 2.410 | 543.259.200 |
| 23/1/2026 | 9,67 | 9,70 | +0,10% | 9,54 | 9,74 | 9,65 | 9,67 | 9,70 | 2.338 | 470.251.500 |
| 22/1/2026 | 9,62 | 9,69 | +1,68% | 9,53 | 9,71 | 9,64 | 9,63 | 9,70 | 2.114 | 612.860.000 |
| 21/1/2026 | 9,34 | 9,53 | +2,14% | 9,30 | 9,57 | 9,43 | 9,53 | 9,58 | 1.579 | 440.353.600 |
| 20/1/2026 | 9,47 | 9,33 | -0,32% | 9,18 | 9,47 | 9,27 | 9,31 | 9,34 | 1.651 | 374.752.700 |
| 19/1/2026 | 9,22 | 9,36 | +0,75% | 9,22 | 9,47 | 9,38 | 9,36 | 9,43 | 1.021 | 286.188.700 |
| 16/1/2026 | 9,38 | 9,29 | -0,11% | 9,16 | 9,38 | 9,24 | 9,22 | 9,29 | 1.710 | 313.604.900 |
| 15/1/2026 | 9,18 | 9,30 | +1,64% | 9,05 | 9,38 | 9,23 | 9,24 | 9,30 | 2.090 | 686.290.500 |
| 14/1/2026 | 9,12 | 9,15 | +1,10% | 9,01 | 9,18 | 9,08 | 9,11 | 9,15 | 1.625 | 372.032.700 |
| 13/1/2026 | 9,17 | 9,05 | -0,77% | 9,03 | 9,17 | 9,08 | 9,05 | 9,06 | 1.125 | 331.824.400 |
| 12/1/2026 | 9,22 | 9,12 | +0,11% | 9,05 | 9,22 | 9,10 | 9,08 | 9,12 | 1.494 | 319.020.200 |
| 9/1/2026 | 9,21 | 9,11 | -1,09% | 9,07 | 9,26 | 9,16 | 9,11 | 9,18 | 1.141 | 286.358.900 |
| 8/1/2026 | 9,24 | 9,21 | -0,32% | 9,13 | 9,30 | 9,20 | 9,18 | 9,21 | 1.826 | 423.355.800 |
| 7/1/2026 | 9,12 | 9,24 | +0,65% | 9,04 | 9,24 | 9,16 | 9,16 | 9,24 | 1.848 | 344.099.300 |
| 6/1/2026 | 9,03 | 9,18 | +1,66% | 9,01 | 9,23 | 9,14 | 9,11 | 9,18 | 2.065 | 419.117.100 |
| 5/1/2026 | 8,86 | 9,03 | +2,96% | 8,73 | 9,03 | 8,91 | 9,03 | 9,04 | 2.148 | 536.827.100 |
| 2/1/2026 | 8,95 | 8,77 | -1,68% | 8,76 | 8,96 | 8,82 | 8,76 | 8,82 | 1.365 | 304.116.200 |
| 30/12/2025 | 8,78 | 8,92 | +1,59% | 8,78 | 8,98 | 8,87 | 8,91 | 8,93 | 1.824 | 393.791.900 |
| 29/12/2025 | 8,82 | 8,78 | -3,41% | 8,73 | 8,97 | 8,79 | 8,78 | 8,83 | 1.346 | 367.000.600 |
| 26/12/2025 | 9,11 | 9,09 | +0,89% | 8,98 | 9,12 | 9,02 | 9,03 | 9,09 | 996 | 334.123.500 |
| 23/12/2025 | 8,91 | 9,01 | +1,46% | 8,91 | 9,07 | 8,99 | 8,97 | 9,01 | 1.788 | 413.430.700 |
| 22/12/2025 | 9,12 | 8,88 | -1,66% | 8,83 | 9,12 | 8,92 | 8,87 | 8,88 | 1.425 | 361.401.300 |
| 19/12/2025 | 8,85 | 9,03 | +2,50% | 8,80 | 9,10 | 9,00 | 9,00 | 9,03 | 1.708 | 543.871.700 |
| 18/12/2025 | 8,65 | 8,81 | +1,85% | 8,65 | 8,87 | 8,77 | 8,80 | 8,81 | 1.521 | 457.767.100 |
| 17/12/2025 | 8,55 | 8,65 | +2,85% | 8,46 | 8,66 | 8,59 | 8,63 | 8,65 | 1.755 | 398.528.900 |
| 16/12/2025 | 8,61 | 8,41 | -2,32% | 8,41 | 8,62 | 8,46 | 8,41 | 8,43 | 1.298 | 295.602.500 |
| 15/12/2025 | 8,53 | 8,61 | +0,94% | 8,53 | 8,74 | 8,67 | 8,60 | 8,61 | 1.451 | 428.336.700 |
| 12/12/2025 | 8,49 | 8,53 | +1,31% | 8,44 | 8,59 | 8,52 | 8,52 | 8,53 | 761 | 236.995.400 |
| 11/12/2025 | 8,32 | 8,42 | +1,45% | 8,24 | 8,52 | 8,42 | 8,41 | 8,43 | 1.246 | 334.938.900 |
| 10/12/2025 | 8,31 | 8,30 | +0,73% | 8,17 | 8,31 | 8,23 | 8,29 | 8,30 | 1.065 | 287.809.100 |
| 9/12/2025 | 8,19 | 8,24 | -0,12% | 8,12 | 8,31 | 8,21 | 8,24 | 8,25 | 1.032 | 262.188.100 |
| 8/12/2025 | 8,22 | 8,25 | +1,73% | 8,15 | 8,29 | 8,23 | 8,24 | 8,25 | 1.602 | 375.406.500 |
| 5/12/2025 | 8,32 | 8,11 | -2,52% | 8,08 | 8,44 | 8,24 | 8,11 | 8,13 | 2.347 | 705.744.300 |
| 4/12/2025 | 8,29 | 8,32 | +0,85% | 8,29 | 8,43 | 8,36 | 8,32 | 8,36 | 885 | 200.260.100 |
| 3/12/2025 | 8,45 | 8,25 | -1,79% | 8,24 | 8,45 | 8,30 | 8,25 | 8,29 | 1.147 | 229.400.800 |
| 2/12/2025 | 8,34 | 8,40 | +1,45% | 8,24 | 8,48 | 8,38 | 8,39 | 8,44 | 1.117 | 271.192.800 |
| 1/12/2025 | 8,38 | 8,28 | -1,19% | 8,23 | 8,38 | 8,29 | 8,28 | 8,29 | 1.152 | 264.974.900 |
| 28/11/2025 | 8,35 | 8,38 | +0,36% | 8,31 | 8,44 | 8,39 | 8,38 | 8,41 | 3.433 | 459.715.100 |
| 27/11/2025 | 8,35 | 8,35 | 0,00% | 8,23 | 8,35 | 8,29 | 8,31 | 8,35 | 815 | 238.972.300 |
| 26/11/2025 | 8,24 | 8,35 | +2,08% | 8,18 | 8,37 | 8,30 | 8,35 | 8,36 | 820 | 213.699.800 |
| 25/11/2025 | 8,23 | 8,18 | +1,36% | 8,10 | 8,25 | 8,17 | 8,18 | 8,23 | 896 | 318.664.600 |
| 24/11/2025 | 8,05 | 8,07 | -0,12% | 8,05 | 8,19 | 8,11 | 8,06 | 8,07 | 1.413 | 326.826.400 |
| 21/11/2025 | 8,27 | 8,08 | -1,70% | 8,08 | 8,29 | 8,16 | 8,08 | 8,13 | 1.179 | 320.861.300 |
| 19/11/2025 | 8,43 | 8,22 | -3,07% | 8,21 | 8,46 | 8,30 | 8,22 | 8,31 | 1.579 | 430.042.600 |
| 18/11/2025 | 8,40 | 8,48 | -0,35% | 8,23 | 8,48 | 8,42 | 8,43 | 8,48 | 850 | 311.207.400 |
| 17/11/2025 | 8,50 | 8,51 | +0,12% | 8,45 | 8,58 | 8,50 | 8,46 | 8,51 | 959 | 207.435.300 |
| 14/11/2025 | 8,40 | 8,50 | +1,19% | 8,35 | 8,54 | 8,45 | 8,47 | 8,50 | 915 | 292.755.900 |
| 13/11/2025 | 8,41 | 8,40 | +0,48% | 8,32 | 8,44 | 8,36 | 8,36 | 8,40 | 926 | 295.578.000 |
| 12/11/2025 | 8,65 | 8,36 | -2,90% | 8,36 | 8,65 | 8,46 | 8,36 | 8,37 | 1.784 | 363.785.800 |
| 11/11/2025 | 8,55 | 8,61 | +1,65% | 8,49 | 8,66 | 8,57 | 8,57 | 8,61 | 1.624 | 406.192.500 |
| 10/11/2025 | 8,54 | 8,47 | -0,82% | 8,33 | 8,58 | 8,46 | 8,47 | 8,48 | 2.280 | 408.407.500 |
| 7/11/2025 | 8,40 | 8,54 | +2,15% | 8,23 | 8,54 | 8,39 | 8,44 | 8,54 | 1.795 | 585.439.500 |
| 6/11/2025 | 8,50 | 8,36 | -0,71% | 8,22 | 8,50 | 8,31 | 8,28 | 8,36 | 1.061 | 347.740.500 |
| 5/11/2025 | 8,37 | 8,42 | +0,60% | 8,33 | 8,51 | 8,44 | 8,42 | 8,44 | 1.257 | 394.863.400 |
| 4/11/2025 | 8,25 | 8,37 | +1,82% | 8,21 | 8,37 | 8,27 | 8,31 | 8,37 | 901 | 258.592.100 |
| 3/11/2025 | 8,30 | 8,22 | -1,08% | 8,17 | 8,31 | 8,25 | 8,22 | 8,28 | 973 | 285.935.300 |
| 31/10/2025 | 8,50 | 8,31 | -2,00% | 8,29 | 8,56 | 8,36 | 8,31 | 8,35 | 1.243 | 441.122.500 |
| 30/10/2025 | 8,35 | 8,48 | +0,36% | 8,31 | 8,50 | 8,44 | 8,43 | 8,48 | 604 | 240.936.200 |
| 29/10/2025 | 8,35 | 8,45 | +1,20% | 8,34 | 8,49 | 8,42 | 8,40 | 8,45 | 673 | 172.010.300 |
| 28/10/2025 | 8,46 | 8,35 | -0,71% | 8,32 | 8,46 | 8,37 | 8,33 | 8,35 | 817 | 157.970.300 |
| 27/10/2025 | 8,27 | 8,41 | +2,44% | 8,26 | 8,41 | 8,35 | 8,37 | 8,42 | 782 | 193.621.600 |
| 24/10/2025 | 8,27 | 8,21 | -0,73% | 8,21 | 8,41 | 8,31 | 8,21 | 8,27 | 685 | 217.584.100 |
| 23/10/2025 | 8,28 | 8,27 | -0,60% | 8,19 | 8,36 | 8,25 | 8,27 | 8,31 | 820 | 218.943.900 |
| 22/10/2025 | 8,40 | 8,32 | -1,54% | 8,28 | 8,41 | 8,33 | 8,27 | 8,33 | 859 | 212.007.100 |
| 21/10/2025 | 8,50 | 8,45 | +0,72% | 8,32 | 8,50 | 8,40 | 8,44 | 8,45 | 1.436 | 288.824.200 |
| 20/10/2025 | 8,37 | 8,39 | +0,24% | 8,34 | 8,45 | 8,39 | 8,39 | 8,42 | 690 | 185.869.700 |
| 17/10/2025 | 8,45 | 8,37 | 0,00% | 8,26 | 8,45 | 8,36 | 8,36 | 8,42 | 868 | 218.623.500 |
| 16/10/2025 | 8,36 | 8,37 | -0,36% | 8,32 | 8,50 | 8,40 | 8,36 | 8,37 | 768 | 194.026.400 |
| 15/10/2025 | 8,42 | 8,40 | +0,48% | 8,23 | 8,43 | 8,37 | 8,33 | 8,40 | 1.433 | 499.209.600 |
| 14/10/2025 | 8,32 | 8,36 | +0,48% | 8,21 | 8,43 | 8,35 | 8,33 | 8,36 | 1.350 | 312.349.800 |
| 13/10/2025 | 8,19 | 8,32 | +2,21% | 8,14 | 8,40 | 8,29 | 8,29 | 8,35 | 2.189 | 478.413.700 |
| 10/10/2025 | 8,12 | 8,14 | +0,25% | 8,03 | 8,18 | 8,11 | 8,12 | 8,14 | 1.023 | 264.896.100 |
| 9/10/2025 | 8,20 | 8,12 | -0,73% | 8,07 | 8,24 | 8,12 | 8,11 | 8,13 | 1.048 | 247.588.800 |
| 8/10/2025 | 8,19 | 8,18 | +0,37% | 8,09 | 8,31 | 8,19 | 8,17 | 8,22 | 1.357 | 488.208.000 |
| 7/10/2025 | 8,30 | 8,15 | -1,33% | 8,04 | 8,30 | 8,12 | 8,05 | 8,17 | 1.211 | 346.848.000 |
| 6/10/2025 | 8,38 | 8,26 | -1,43% | 8,20 | 8,40 | 8,27 | 8,26 | 8,32 | 725 | 165.501.000 |
| 3/10/2025 | 8,36 | 8,38 | +0,24% | 8,28 | 8,38 | 8,33 | 8,33 | 8,38 | 737 | 191.036.700 |
| 2/10/2025 | 8,41 | 8,36 | -1,76% | 8,36 | 8,53 | 8,45 | 8,36 | 8,43 | 1.215 | 300.575.100 |
| 1/10/2025 | 8,69 | 8,51 | -2,52% | 8,44 | 8,72 | 8,53 | 8,48 | 8,51 | 1.549 | 412.465.900 |
| 30/9/2025 | 8,33 | 8,73 | +4,43% | 8,33 | 8,77 | 8,58 | 8,70 | 8,73 | 2.052 | 907.856.100 |
| 29/9/2025 | 8,25 | 8,36 | +1,83% | 8,22 | 8,36 | 8,31 | 8,32 | 8,37 | 846 | 212.853.500 |
| 26/9/2025 | 8,25 | 8,21 | +0,61% | 8,13 | 8,25 | 8,18 | 8,16 | 8,21 | 819 | 240.576.700 |
| 25/9/2025 | 8,29 | 8,16 | -1,69% | 8,15 | 8,31 | 8,21 | 8,16 | 8,20 | 1.024 | 242.469.100 |
| 24/9/2025 | 8,26 | 8,30 | +0,61% | 8,23 | 8,38 | 8,32 | 8,29 | 8,30 | 851 | 233.906.300 |
| 23/9/2025 | 8,32 | 8,25 | -0,84% | 8,25 | 8,40 | 8,31 | 8,25 | 8,29 | 1.479 | 405.693.500 |
| 22/9/2025 | 8,44 | 8,32 | -2,12% | 8,15 | 8,45 | 8,28 | 8,28 | 8,34 | 1.792 | 530.024.300 |
| 19/9/2025 | 8,48 | 8,50 | +0,24% | 8,35 | 8,55 | 8,44 | 8,44 | 8,50 | 1.442 | 353.197.500 |
| 18/9/2025 | 8,33 | 8,48 | +3,16% | 8,18 | 8,48 | 8,32 | 8,46 | 8,48 | 1.296 | 455.472.900 |
| 17/9/2025 | 8,11 | 8,22 | +1,11% | 8,11 | 8,34 | 8,21 | 8,22 | 8,23 | 2.323 | 374.722.500 |
| 16/9/2025 | 8,18 | 8,13 | -0,61% | 8,13 | 8,20 | 8,16 | 8,13 | 8,18 | 1.062 | 229.934.400 |
| 15/9/2025 | 8,21 | 8,18 | -0,37% | 8,15 | 8,23 | 8,18 | 8,17 | 8,21 | 1.189 | 218.836.100 |
| 12/9/2025 | 8,30 | 8,21 | -0,48% | 8,15 | 8,30 | 8,20 | 8,20 | 8,21 | 1.168 | 273.918.200 |
| 11/9/2025 | 8,30 | 8,25 | -0,60% | 8,22 | 8,40 | 8,31 | 8,24 | 8,26 | 769 | 201.870.100 |
| 10/9/2025 | 8,30 | 8,30 | -0,36% | 8,24 | 8,35 | 8,29 | 8,26 | 8,31 | 1.092 | 291.898.300 |
| 9/9/2025 | 8,24 | 8,33 | +1,09% | 8,17 | 8,38 | 8,27 | 8,27 | 8,33 | 1.288 | 428.297.900 |
| 8/9/2025 | 8,09 | 8,24 | +2,62% | 8,04 | 8,34 | 8,20 | 8,23 | 8,30 | 1.443 | 503.066.000 |
| 5/9/2025 | 8,13 | 8,03 | -1,23% | 7,97 | 8,28 | 8,08 | 8,03 | 8,09 | 1.225 | 513.230.900 |
| 4/9/2025 | 8,14 | 8,13 | +1,50% | 8,03 | 8,18 | 8,11 | 8,13 | 8,15 | 1.030 | 293.971.500 |
| 3/9/2025 | 8,13 | 8,01 | -0,87% | 8,01 | 8,13 | 8,05 | 8,01 | 8,06 | 818 | 143.451.600 |
| 2/9/2025 | 8,15 | 8,08 | -1,82% | 8,00 | 8,20 | 8,07 | 8,05 | 8,10 | 1.750 | 326.404.600 |
| 1/9/2025 | 8,41 | 8,23 | -2,02% | 8,17 | 8,41 | 8,24 | 8,18 | 8,26 | 1.638 | 379.145.100 |
| 29/8/2025 | 8,22 | 8,40 | +2,19% | 8,18 | 8,43 | 8,36 | 8,36 | 8,40 | 1.140 | 299.641.700 |
| 28/8/2025 | 8,21 | 8,22 | +0,12% | 8,12 | 8,35 | 8,23 | 8,15 | 8,22 | 1.960 | 473.053.700 |
| 27/8/2025 | 7,98 | 8,21 | +2,37% | 7,97 | 8,21 | 8,10 | 8,17 | 8,21 | 1.366 | 304.223.400 |
| 26/8/2025 | 8,01 | 8,02 | -1,60% | 7,98 | 8,13 | 8,04 | 7,96 | 8,02 | 787 | 191.312.300 |
| 25/8/2025 | 8,10 | 8,15 | -0,24% | 8,08 | 8,21 | 8,16 | 8,14 | 8,19 | 1.194 | 273.552.400 |
| 22/8/2025 | 8,00 | 8,17 | +3,68% | 7,90 | 8,17 | 8,07 | 8,11 | 8,17 | 1.437 | 422.623.700 |
| 21/8/2025 | 7,88 | 7,88 | 0,00% | 7,79 | 7,94 | 7,88 | 7,87 | 7,91 | 1.305 | 229.702.100 |
| 20/8/2025 | 7,89 | 7,88 | -0,13% | 7,84 | 8,01 | 7,94 | 7,88 | 7,94 | 1.239 | 220.916.000 |
| 19/8/2025 | 8,03 | 7,89 | -2,71% | 7,82 | 8,03 | 7,91 | 7,89 | 7,90 | 898 | 205.311.500 |
| 18/8/2025 | 7,96 | 8,11 | +2,53% | 7,93 | 8,18 | 8,07 | 8,08 | 8,11 | 1.720 | 434.462.400 |
| 15/8/2025 | 8,10 | 7,91 | -2,35% | 7,83 | 8,14 | 7,93 | 7,91 | 7,96 | 1.447 | 322.764.900 |
| 14/8/2025 | 8,20 | 8,10 | -1,22% | 8,02 | 8,20 | 8,08 | 8,04 | 8,10 | 1.285 | 248.682.900 |
| 13/8/2025 | 8,06 | 8,20 | +0,99% | 8,06 | 8,39 | 8,18 | 8,16 | 8,20 | 2.775 | 558.603.600 |
| 12/8/2025 | 8,20 | 8,12 | -0,98% | 8,00 | 8,31 | 8,15 | 8,12 | 8,14 | 1.170 | 286.763.200 |
| 11/8/2025 | 8,15 | 8,20 | -0,61% | 8,02 | 8,34 | 8,16 | 8,15 | 8,20 | 1.311 | 232.124.200 |
| 8/8/2025 | 7,90 | 8,25 | +4,70% | 7,59 | 8,26 | 8,12 | 8,15 | 8,25 | 3.326 | 860.522.500 |
| 7/8/2025 | 7,55 | 7,88 | +3,41% | 7,49 | 7,99 | 7,74 | 7,88 | 7,89 | 2.367 | 518.863.700 |
| 6/8/2025 | 7,47 | 7,62 | +2,14% | 7,41 | 7,71 | 7,64 | 7,62 | 7,65 | 1.481 | 221.741.900 |
| 5/8/2025 | 7,44 | 7,46 | +0,27% | 7,37 | 7,50 | 7,43 | 7,44 | 7,46 | 868 | 126.618.900 |
| 4/8/2025 | 7,44 | 7,44 | 0,00% | 7,32 | 7,44 | 7,38 | 7,37 | 7,44 | 1.233 | 214.094.500 |
| 1/8/2025 | 7,53 | 7,44 | -1,06% | 7,38 | 7,60 | 7,47 | 7,42 | 7,44 | 1.343 | 249.312.000 |
| 31/7/2025 | 7,13 | 7,52 | +3,30% | 7,13 | 7,54 | 7,43 | 7,43 | 7,52 | 1.342 | 362.294.000 |
| 30/7/2025 | 7,10 | 7,28 | +0,28% | 7,10 | 7,29 | 7,20 | 7,27 | 7,29 | 927 | 175.289.400 |
| 29/7/2025 | 7,19 | 7,26 | +2,25% | 7,10 | 7,26 | 7,20 | 7,19 | 7,26 | 852 | 184.302.400 |
| 28/7/2025 | 7,27 | 7,10 | -2,34% | 7,08 | 7,27 | 7,13 | 7,10 | 7,14 | 1.133 | 251.759.100 |
| 25/7/2025 | 7,19 | 7,27 | +1,25% | 7,15 | 7,28 | 7,21 | 7,26 | 7,27 | 818 | 133.834.900 |
| 24/7/2025 | 7,30 | 7,18 | -0,14% | 7,09 | 7,30 | 7,15 | 7,18 | 7,19 | 859 | 113.941.600 |
| 23/7/2025 | 7,19 | 7,19 | -0,14% | 7,13 | 7,34 | 7,22 | 7,14 | 7,19 | 1.312 | 276.603.800 |
| 22/7/2025 | 7,33 | 7,20 | -1,77% | 7,15 | 7,36 | 7,24 | 7,20 | 7,27 | 1.667 | 286.130.000 |
| 21/7/2025 | 7,40 | 7,33 | -0,54% | 7,23 | 7,44 | 7,31 | 7,29 | 7,33 | 1.581 | 299.303.100 |
| 18/7/2025 | 7,65 | 7,37 | -3,66% | 7,33 | 7,65 | 7,47 | 7,37 | 7,42 | 1.435 | 406.826.800 |
| 17/7/2025 | 7,68 | 7,65 | -0,26% | 7,56 | 7,70 | 7,62 | 7,60 | 7,65 | 874 | 160.050.400 |
| 16/7/2025 | 7,76 | 7,67 | -1,16% | 7,58 | 7,85 | 7,64 | 7,65 | 7,70 | 1.181 | 275.167.200 |
| 15/7/2025 | 7,82 | 7,76 | -0,89% | 7,71 | 7,89 | 7,77 | 7,75 | 7,76 | 948 | 254.216.900 |
| 14/7/2025 | 7,69 | 7,83 | +1,56% | 7,66 | 7,85 | 7,79 | 7,81 | 7,83 | 950 | 208.837.200 |
| 11/7/2025 | 7,88 | 7,71 | -2,16% | 7,71 | 7,88 | 7,78 | 7,71 | 7,76 | 1.139 | 223.212.000 |
| 10/7/2025 | 7,96 | 7,88 | -1,38% | 7,80 | 7,96 | 7,87 | 7,88 | 7,89 | 976 | 207.887.200 |
| 9/7/2025 | 8,08 | 7,99 | -1,11% | 7,97 | 8,08 | 8,00 | 7,99 | 8,01 | 578 | 160.583.700 |
| 8/7/2025 | 8,05 | 8,08 | +0,37% | 7,91 | 8,08 | 8,02 | 8,05 | 8,08 | 656 | 190.680.000 |
| 7/7/2025 | 7,78 | 8,05 | +3,47% | 7,72 | 8,23 | 8,03 | 7,98 | 8,05 | 2.309 | 680.500.700 |
| 4/7/2025 | 7,70 | 7,78 | +1,04% | 7,64 | 7,78 | 7,72 | 7,75 | 7,78 | 756 | 178.305.400 |
| 3/7/2025 | 7,36 | 7,70 | +4,76% | 7,36 | 7,70 | 7,59 | 7,67 | 7,71 | 1.379 | 333.266.900 |
| 2/7/2025 | 7,60 | 7,35 | -2,91% | 7,35 | 7,60 | 7,42 | 7,35 | 7,40 | 1.363 | 317.990.400 |
| 1/7/2025 | 7,81 | 7,57 | -2,95% | 7,49 | 7,81 | 7,60 | 7,55 | 7,57 | 1.638 | 366.166.300 |
| 30/6/2025 | 7,70 | 7,80 | +1,04% | 7,65 | 7,80 | 7,75 | 7,76 | 7,80 | 1.043 | 165.430.900 |
| 27/6/2025 | 7,66 | 7,72 | +0,78% | 7,60 | 7,73 | 7,68 | 7,66 | 7,72 | 803 | 177.191.300 |
| 26/6/2025 | 7,62 | 7,66 | -0,65% | 7,58 | 7,75 | 7,67 | 7,64 | 7,66 | 1.199 | 252.881.800 |
| 25/6/2025 | 7,85 | 7,71 | -1,15% | 7,66 | 7,85 | 7,71 | 7,69 | 7,72 | 1.343 | 305.654.300 |
| 24/6/2025 | 7,88 | 7,80 | -0,64% | 7,75 | 7,90 | 7,83 | 7,79 | 7,85 | 1.087 | 214.599.700 |
| 23/6/2025 | 7,85 | 7,85 | -0,51% | 7,72 | 7,85 | 7,79 | 7,85 | 7,86 | 1.348 | 256.691.100 |
| 20/6/2025 | 7,98 | 7,89 | -1,38% | 7,86 | 8,10 | 7,94 | 7,88 | 7,89 | 1.398 | 381.390.100 |
| 18/6/2025 | 7,79 | 8,00 | +2,56% | 7,79 | 8,11 | 8,01 | 7,98 | 8,00 | 2.465 | 673.596.000 |
| 17/6/2025 | 7,95 | 7,80 | -2,38% | 7,69 | 7,95 | 7,81 | 7,79 | 7,84 | 2.024 | 531.624.100 |
| 16/6/2025 | 7,66 | 7,99 | +4,44% | 7,66 | 8,06 | 7,93 | 7,86 | 7,99 | 2.386 | 691.736.100 |
| 13/6/2025 | 7,68 | 7,65 | -1,16% | 7,57 | 7,72 | 7,65 | 7,64 | 7,69 | 1.736 | 369.982.700 |
| 12/6/2025 | 7,42 | 7,74 | +3,89% | 7,38 | 7,74 | 7,62 | 7,70 | 7,74 | 1.785 | 516.640.600 |
| 11/6/2025 | 7,40 | 7,45 | +0,68% | 7,37 | 7,50 | 7,44 | 7,42 | 7,45 | 1.189 | 225.097.200 |
| 10/6/2025 | 7,21 | 7,40 | +1,37% | 7,21 | 7,45 | 7,40 | 7,40 | 7,45 | 968 | 241.916.100 |
| 9/6/2025 | 7,30 | 7,30 | -1,22% | 7,07 | 7,42 | 7,22 | 7,30 | 7,31 | 1.292 | 308.593.400 |
| 6/6/2025 | 7,20 | 7,39 | +2,64% | 7,16 | 7,45 | 7,33 | 7,33 | 7,39 | 1.354 | 464.461.300 |
| 5/6/2025 | 7,21 | 7,20 | -0,14% | 7,09 | 7,30 | 7,18 | 7,15 | 7,20 | 989 | 220.196.400 |
| 4/6/2025 | 7,20 | 7,21 | +0,28% | 7,14 | 7,25 | 7,19 | 7,18 | 7,21 | 884 | 184.163.300 |
| 3/6/2025 | 7,29 | 7,19 | -2,04% | 7,14 | 7,32 | 7,22 | 7,19 | 7,21 | 1.409 | 274.133.900 |
| 2/6/2025 | 7,10 | 7,34 | +2,09% | 7,02 | 7,34 | 7,19 | 7,22 | 7,34 | 2.193 | 550.820.100 |
| 30/5/2025 | 7,22 | 7,19 | -0,42% | 7,12 | 7,24 | 7,17 | 7,19 | 7,23 | 847 | 200.514.100 |
| 29/5/2025 | 7,45 | 7,22 | -2,30% | 7,20 | 7,45 | 7,29 | 7,20 | 7,22 | 833 | 179.267.000 |
| 28/5/2025 | 7,39 | 7,39 | -0,14% | 7,35 | 7,50 | 7,42 | 7,39 | 7,41 | 1.243 | 259.375.300 |
| 27/5/2025 | 7,17 | 7,40 | +3,79% | 7,16 | 7,43 | 7,33 | 7,36 | 7,41 | 1.595 | 504.203.900 |
| 26/5/2025 | 6,94 | 7,13 | +0,99% | 6,94 | 7,32 | 7,08 | 7,07 | 7,13 | 1.446 | 473.737.100 |
| 23/5/2025 | 6,98 | 7,06 | +1,15% | 6,79 | 7,06 | 6,91 | 7,01 | 7,06 | 1.412 | 504.316.700 |
| 22/5/2025 | 6,63 | 6,98 | +4,96% | 6,63 | 7,01 | 6,91 | 6,94 | 6,98 | 1.776 | 651.529.600 |
| 21/5/2025 | 6,79 | 6,65 | -2,06% | 6,56 | 6,79 | 6,63 | 6,65 | 6,67 | 1.962 | 453.774.500 |
| 20/5/2025 | 6,87 | 6,79 | -2,58% | 6,70 | 6,89 | 6,79 | 6,79 | 6,85 | 1.088 | 223.365.000 |
| 19/5/2025 | 6,90 | 6,97 | 0,00% | 6,89 | 7,01 | 6,95 | 6,95 | 6,97 | 1.156 | 211.275.300 |
| 16/5/2025 | 6,92 | 6,97 | +0,58% | 6,78 | 6,99 | 6,91 | 6,95 | 6,97 | 2.753 | 698.541.700 |
| 15/5/2025 | 6,41 | 6,93 | +7,78% | 6,39 | 6,93 | 6,70 | 6,84 | 6,93 | 1.907 | 554.232.300 |
| 14/5/2025 | 6,35 | 6,43 | +1,58% | 6,28 | 6,43 | 6,38 | 6,40 | 6,43 | 1.303 | 261.026.300 |
| 13/5/2025 | 6,18 | 6,33 | +2,59% | 6,17 | 6,34 | 6,28 | 6,30 | 6,33 | 922 | 226.206.700 |
| 12/5/2025 | 6,25 | 6,17 | -1,12% | 6,17 | 6,35 | 6,24 | 6,17 | 6,22 | 789 | 227.095.100 |
| 9/5/2025 | 6,10 | 6,24 | +4,00% | 6,08 | 6,30 | 6,21 | 6,23 | 6,24 | 1.690 | 496.921.400 |
| 8/5/2025 | 5,97 | 6,00 | +0,50% | 5,96 | 6,09 | 6,03 | 6,00 | 6,01 | 809 | 216.278.500 |
| 7/5/2025 | 6,00 | 5,97 | +1,02% | 5,88 | 6,04 | 5,94 | 5,93 | 5,97 | 862 | 208.334.000 |
| 6/5/2025 | 5,97 | 5,91 | -1,01% | 5,91 | 6,01 | 5,94 | 5,91 | 5,93 | 1.065 | 287.272.300 |
| 5/5/2025 | 6,05 | 5,97 | -0,33% | 5,90 | 6,11 | 5,98 | 5,96 | 5,97 | 2.506 | 380.987.300 |
| 2/5/2025 | 5,93 | 5,99 | +1,53% | 5,92 | 6,01 | 5,97 | 5,99 | 6,01 | 1.583 | 315.398.300 |
| 29/4/2025 | 5,93 | 5,90 | +0,51% | 5,88 | 6,00 | 5,95 | 5,90 | 5,93 | 727 | 154.831.100 |
| 28/4/2025 | 5,97 | 5,87 | -3,29% | 5,84 | 5,97 | 5,89 | 5,87 | 5,90 | 910 | 155.455.100 |
| 25/4/2025 | 6,09 | 6,07 | -0,49% | 6,04 | 6,13 | 6,08 | 6,07 | 6,09 | 814 | 198.464.100 |
| 24/4/2025 | 6,00 | 6,10 | +3,21% | 6,00 | 6,14 | 6,08 | 6,10 | 6,12 | 668 | 153.292.500 |
| 23/4/2025 | 6,04 | 5,91 | -1,66% | 5,91 | 6,11 | 6,03 | 5,91 | 6,03 | 1.152 | 291.730.900 |
| 22/4/2025 | 5,98 | 6,01 | +0,50% | 5,91 | 6,02 | 5,96 | 5,99 | 6,01 | 1.258 | 266.604.600 |
| 17/4/2025 | 5,99 | 5,98 | +1,18% | 5,92 | 5,99 | 5,95 | 5,95 | 5,98 | 562 | 130.620.700 |
| 16/4/2025 | 5,93 | 5,91 | +0,34% | 5,89 | 5,99 | 5,94 | 5,91 | 5,92 | 673 | 152.998.500 |
| 15/4/2025 | 5,95 | 5,89 | -0,17% | 5,89 | 5,97 | 5,91 | 5,89 | 5,91 | 953 | 245.196.600 |
| 14/4/2025 | 5,94 | 5,90 | -0,34% | 5,88 | 5,96 | 5,92 | 5,90 | 5,93 | 880 | 167.767.200 |
| 11/4/2025 | 5,85 | 5,92 | +1,72% | 5,84 | 5,93 | 5,88 | 5,90 | 5,92 | 578 | 121.398.600 |
| 10/4/2025 | 5,88 | 5,82 | -2,02% | 5,79 | 5,95 | 5,85 | 5,82 | 5,83 | 1.084 | 191.710.500 |
| 9/4/2025 | 5,86 | 5,94 | +0,85% | 5,79 | 5,98 | 5,88 | 5,93 | 5,94 | 1.506 | 257.103.900 |
| 8/4/2025 | 5,90 | 5,89 | -0,17% | 5,82 | 6,01 | 5,90 | 5,84 | 5,89 | 1.000 | 171.020.100 |
| 7/4/2025 | 5,90 | 5,90 | 0,00% | 5,74 | 5,97 | 5,87 | 5,88 | 5,90 | 1.319 | 231.208.800 |
| 4/4/2025 | 6,00 | 5,90 | -3,12% | 5,87 | 6,01 | 5,93 | 5,90 | 5,94 | 1.492 | 355.720.800 |
| 3/4/2025 | 6,00 | 6,09 | +2,18% | 5,94 | 6,10 | 6,04 | 6,03 | 6,09 | 821 | 204.339.800 |
| 2/4/2025 | 5,94 | 5,96 | +0,34% | 5,93 | 6,01 | 5,97 | 5,96 | 5,97 | 904 | 192.392.400 |
| 1/4/2025 | 6,06 | 5,94 | -1,33% | 5,94 | 6,06 | 5,99 | 5,94 | 5,98 | 1.827 | 256.005.100 |
| 31/3/2025 | 5,98 | 6,02 | +0,67% | 5,90 | 6,07 | 5,99 | 5,98 | 6,03 | 1.273 | 226.390.100 |
| 28/3/2025 | 6,00 | 5,98 | +0,17% | 5,96 | 6,07 | 6,00 | 5,98 | 6,00 | 875 | 266.603.900 |
| 27/3/2025 | 6,32 | 5,97 | -3,86% | 5,97 | 6,32 | 6,05 | 5,96 | 6,00 | 2.132 | 598.565.000 |
| 26/3/2025 | 6,25 | 6,21 | -0,48% | 6,21 | 6,32 | 6,26 | 6,21 | 6,24 | 730 | 224.002.100 |
| 25/3/2025 | 6,10 | 6,24 | +2,80% | 6,09 | 6,28 | 6,20 | 6,20 | 6,24 | 909 | 245.566.500 |
| 24/3/2025 | 6,06 | 6,07 | +0,17% | 6,03 | 6,14 | 6,06 | 6,07 | 6,11 | 1.939 | 392.403.800 |
| 21/3/2025 | 6,12 | 6,06 | -6,48% | 5,97 | 6,22 | 6,11 | 6,06 | 6,08 | 2.051 | 581.690.800 |
| 20/3/2025 | 6,35 | 6,48 | +2,37% | 6,30 | 6,56 | 6,43 | 6,40 | 6,48 | 1.196 | 283.644.500 |
| 19/3/2025 | 6,31 | 6,33 | 0,00% | 6,29 | 6,45 | 6,37 | 6,33 | 6,39 | 1.045 | 192.055.000 |
| 18/3/2025 | 6,33 | 6,33 | -1,09% | 6,33 | 6,46 | 6,38 | 6,33 | 6,38 | 1.064 | 198.791.100 |
| 17/3/2025 | 6,16 | 6,40 | +3,39% | 6,16 | 6,40 | 6,31 | 6,36 | 6,40 | 2.082 | 317.776.300 |
| 14/3/2025 | 6,05 | 6,19 | +2,31% | 6,03 | 6,20 | 6,13 | 6,16 | 6,19 | 1.129 | 294.569.700 |
| 13/3/2025 | 6,09 | 6,05 | -0,66% | 6,04 | 6,10 | 6,07 | 6,04 | 6,06 | 976 | 129.238.600 |