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.
WIZC3F - WIZ CO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 7,87 | 7,61 | -3,06% | 7,51 | 7,92 | 7,60 | 7,58 | 7,61 | 1.658 | 20.418.396 |
| 2/6/2026 | 7,89 | 7,85 | -0,25% | 7,80 | 7,93 | 7,87 | 7,85 | 7,93 | 648 | 9.845.079 |
| 1/6/2026 | 7,96 | 7,87 | -0,13% | 7,75 | 7,99 | 7,82 | 7,80 | 7,87 | 2.539 | 15.955.653 |
| 29/5/2026 | 7,87 | 7,88 | +0,38% | 7,75 | 7,89 | 7,83 | 7,87 | 7,88 | 956 | 13.772.995 |
| 28/5/2026 | 7,88 | 7,85 | 0,00% | 7,78 | 7,89 | 7,81 | 7,84 | 7,85 | 925 | 11.198.378 |
| 27/5/2026 | 8,02 | 7,85 | -1,51% | 7,85 | 8,02 | 7,91 | 7,85 | 7,92 | 864 | 11.403.086 |
| 26/5/2026 | 8,05 | 7,97 | -0,99% | 7,89 | 8,06 | 7,94 | 7,92 | 7,97 | 858 | 10.044.683 |
| 25/5/2026 | 8,16 | 8,05 | -0,25% | 7,94 | 8,16 | 8,00 | 8,00 | 8,05 | 905 | 11.301.901 |
| 22/5/2026 | 8,16 | 8,07 | +0,25% | 7,99 | 8,19 | 8,05 | 8,07 | 8,09 | 595 | 8.183.020 |
| 21/5/2026 | 8,27 | 8,05 | -1,11% | 7,99 | 8,40 | 8,09 | 8,05 | 8,15 | 624 | 9.466.570 |
| 20/5/2026 | 7,97 | 8,14 | +2,91% | 7,95 | 8,20 | 8,10 | 8,14 | 8,20 | 625 | 9.112.305 |
| 19/5/2026 | 8,04 | 7,91 | -0,88% | 7,91 | 8,06 | 7,99 | 7,91 | 8,00 | 719 | 9.646.958 |
| 18/5/2026 | 8,07 | 7,98 | -1,24% | 7,94 | 8,07 | 8,00 | 7,98 | 8,02 | 915 | 12.865.987 |
| 15/5/2026 | 8,12 | 8,08 | +0,62% | 7,92 | 8,19 | 8,01 | 8,05 | 8,08 | 1.052 | 13.677.982 |
| 14/5/2026 | 7,93 | 8,03 | +2,16% | 7,92 | 8,10 | 8,03 | 8,03 | 8,10 | 642 | 9.572.015 |
| 13/5/2026 | 7,96 | 7,86 | -1,75% | 7,85 | 8,06 | 7,95 | 7,86 | 7,88 | 887 | 12.000.762 |
| 12/5/2026 | 7,99 | 8,00 | +1,14% | 7,85 | 8,04 | 7,95 | 7,96 | 8,00 | 1.011 | 14.115.897 |
| 11/5/2026 | 8,13 | 7,91 | -1,62% | 7,86 | 8,18 | 7,99 | 7,91 | 7,96 | 1.611 | 22.449.151 |
| 8/5/2026 | 8,79 | 8,04 | -7,59% | 7,97 | 8,79 | 8,21 | 8,04 | 8,10 | 3.152 | 39.003.327 |
| 7/5/2026 | 9,10 | 8,70 | -4,71% | 8,67 | 9,11 | 8,83 | 8,70 | 8,78 | 1.115 | 16.131.332 |
| 6/5/2026 | 9,03 | 9,13 | +1,90% | 8,96 | 9,13 | 9,04 | 9,08 | 9,13 | 670 | 8.978.400 |
| 5/5/2026 | 8,95 | 8,96 | +1,13% | 8,84 | 9,00 | 8,92 | 8,96 | 8,99 | 663 | 10.740.629 |
| 4/5/2026 | 8,91 | 8,86 | -0,45% | 8,74 | 8,93 | 8,85 | 8,86 | 8,93 | 2.789 | 20.027.176 |
| 30/4/2026 | 8,81 | 8,90 | +1,14% | 8,77 | 8,96 | 8,84 | 8,90 | 8,95 | 842 | 12.414.990 |
| 29/4/2026 | 9,07 | 8,80 | -3,93% | 8,69 | 9,17 | 8,77 | 8,79 | 8,80 | 1.946 | 15.764.934 |
| 28/4/2026 | 9,07 | 9,16 | +1,22% | 8,89 | 9,16 | 9,03 | 9,09 | 9,16 | 678 | 11.002.081 |
| 27/4/2026 | 9,35 | 9,05 | -2,69% | 8,98 | 9,35 | 9,12 | 9,04 | 9,05 | 920 | 14.034.488 |
| 24/4/2026 | 9,28 | 9,30 | +1,09% | 9,11 | 9,30 | 9,19 | 9,24 | 9,30 | 624 | 9.590.406 |
| 23/4/2026 | 9,33 | 9,20 | -1,39% | 9,17 | 9,43 | 9,28 | 9,20 | 9,25 | 722 | 12.383.849 |
| 22/4/2026 | 9,52 | 9,33 | -2,81% | 9,32 | 9,52 | 9,40 | 9,31 | 9,33 | 838 | 13.475.314 |
| 20/4/2026 | 9,72 | 9,60 | -0,72% | 9,53 | 9,72 | 9,59 | 9,55 | 9,60 | 577 | 9.712.736 |
| 17/4/2026 | 9,60 | 9,67 | +1,68% | 9,53 | 9,72 | 9,64 | 9,57 | 9,67 | 415 | 7.293.671 |
| 16/4/2026 | 9,62 | 9,51 | -0,21% | 9,44 | 9,65 | 9,52 | 9,50 | 9,55 | 583 | 9.031.869 |
| 15/4/2026 | 9,70 | 9,53 | -0,52% | 9,51 | 9,70 | 9,57 | 9,53 | 9,60 | 593 | 9.049.817 |
| 14/4/2026 | 9,69 | 9,58 | -1,03% | 9,55 | 9,70 | 9,61 | 9,58 | 9,59 | 485 | 8.003.382 |
| 13/4/2026 | 9,69 | 9,68 | -0,21% | 9,48 | 9,70 | 9,58 | 9,66 | 9,68 | 617 | 10.617.204 |
| 10/4/2026 | 9,69 | 9,70 | +0,31% | 9,54 | 9,71 | 9,63 | 9,66 | 9,70 | 615 | 10.996.380 |
| 9/4/2026 | 9,45 | 9,67 | +2,55% | 9,33 | 9,68 | 9,52 | 9,67 | 9,68 | 630 | 9.958.445 |
| 8/4/2026 | 9,39 | 9,43 | +1,95% | 9,33 | 9,62 | 9,43 | 9,36 | 9,43 | 666 | 12.542.294 |
| 7/4/2026 | 9,12 | 9,25 | +0,11% | 9,12 | 9,40 | 9,22 | 9,17 | 9,25 | 537 | 9.774.900 |
| 6/4/2026 | 9,20 | 9,24 | -0,32% | 9,10 | 9,34 | 9,18 | 9,20 | 9,24 | 855 | 15.262.745 |
| 2/4/2026 | 9,20 | 9,27 | +1,53% | 8,98 | 9,35 | 9,24 | 9,27 | 9,32 | 679 | 13.197.571 |
| 1/4/2026 | 9,09 | 9,13 | +0,77% | 8,97 | 9,26 | 9,15 | 9,13 | 9,20 | 1.429 | 15.342.950 |
| 31/3/2026 | 8,83 | 9,06 | +3,42% | 8,71 | 9,06 | 8,86 | 8,98 | 9,06 | 862 | 13.200.861 |
| 30/3/2026 | 8,71 | 8,76 | +1,62% | 8,61 | 8,78 | 8,69 | 8,70 | 8,76 | 2.223 | 13.120.168 |
| 27/3/2026 | 8,70 | 8,62 | -1,26% | 8,55 | 8,75 | 8,64 | 8,62 | 8,72 | 712 | 11.834.219 |
| 26/3/2026 | 8,86 | 8,73 | -2,24% | 8,57 | 8,88 | 8,66 | 8,67 | 8,73 | 895 | 13.649.780 |
| 25/3/2026 | 8,87 | 8,93 | +1,25% | 8,79 | 8,93 | 8,85 | 8,83 | 8,93 | 660 | 10.515.054 |
| 24/3/2026 | 8,78 | 8,82 | +0,11% | 8,57 | 8,85 | 8,71 | 8,82 | 8,83 | 749 | 13.225.811 |
| 23/3/2026 | 8,53 | 8,81 | +4,63% | 8,53 | 8,85 | 8,69 | 8,73 | 8,81 | 862 | 15.531.016 |
| 20/3/2026 | 9,02 | 8,42 | -4,86% | 8,27 | 9,07 | 8,52 | 8,42 | 8,68 | 2.095 | 31.034.768 |
| 19/3/2026 | 8,93 | 8,85 | -0,56% | 8,76 | 9,08 | 8,84 | 8,85 | 8,96 | 1.068 | 14.901.538 |
| 18/3/2026 | 9,02 | 8,90 | -1,66% | 8,88 | 9,08 | 8,97 | 8,90 | 8,97 | 870 | 13.369.940 |
| 17/3/2026 | 9,15 | 9,05 | +0,44% | 8,93 | 9,15 | 9,00 | 9,01 | 9,05 | 848 | 12.905.223 |
| 16/3/2026 | 9,15 | 9,01 | -0,66% | 8,99 | 9,22 | 9,08 | 9,01 | 9,06 | 804 | 14.037.322 |
| 13/3/2026 | 9,12 | 9,07 | +0,22% | 8,97 | 9,20 | 9,09 | 9,02 | 9,07 | 1.041 | 16.303.613 |
| 12/3/2026 | 9,40 | 9,05 | -5,24% | 8,92 | 9,40 | 9,04 | 9,05 | 9,15 | 1.570 | 26.969.609 |
| 11/3/2026 | 9,78 | 9,55 | -2,25% | 9,42 | 9,78 | 9,56 | 9,46 | 9,55 | 767 | 15.539.352 |
| 10/3/2026 | 9,30 | 9,77 | +4,72% | 9,30 | 9,79 | 9,60 | 9,73 | 9,77 | 619 | 11.472.728 |
| 9/3/2026 | 9,40 | 9,33 | +0,21% | 9,26 | 9,46 | 9,34 | 9,40 | 9,45 | 888 | 15.276.607 |
| 6/3/2026 | 9,45 | 9,31 | -0,43% | 9,22 | 9,45 | 9,32 | 9,31 | 9,35 | 818 | 15.730.005 |
| 5/3/2026 | 9,58 | 9,35 | -1,58% | 9,32 | 9,60 | 9,39 | 9,35 | 9,50 | 757 | 13.505.190 |
| 4/3/2026 | 9,30 | 9,50 | +3,26% | 9,25 | 9,55 | 9,44 | 9,44 | 9,50 | 932 | 13.363.098 |
| 3/3/2026 | 9,46 | 9,20 | -1,81% | 9,07 | 9,46 | 9,19 | 9,20 | 9,28 | 1.189 | 22.449.878 |
| 2/3/2026 | 9,36 | 9,37 | 0,00% | 9,18 | 9,46 | 9,31 | 9,37 | 9,47 | 1.822 | 24.933.888 |
| 27/2/2026 | 9,35 | 9,37 | +0,32% | 9,25 | 9,45 | 9,30 | 9,26 | 9,38 | 927 | 15.314.595 |
| 26/2/2026 | 9,19 | 9,34 | +2,30% | 9,14 | 9,40 | 9,29 | 9,28 | 9,34 | 701 | 11.341.054 |
| 25/2/2026 | 9,21 | 9,13 | -0,22% | 9,06 | 9,24 | 9,13 | 9,13 | 9,20 | 982 | 17.067.319 |
| 24/2/2026 | 9,12 | 9,15 | +1,44% | 9,00 | 9,25 | 9,11 | 9,15 | 9,18 | 716 | 12.508.986 |
| 23/2/2026 | 9,22 | 9,02 | -1,10% | 9,02 | 9,28 | 9,17 | 9,02 | 9,14 | 1.044 | 19.410.465 |
| 20/2/2026 | 9,13 | 9,12 | +0,11% | 8,96 | 9,19 | 9,07 | 9,12 | 9,16 | 863 | 14.277.753 |
| 19/2/2026 | 9,23 | 9,11 | -0,76% | 9,00 | 9,30 | 9,07 | 9,10 | 9,11 | 1.213 | 17.371.833 |
| 18/2/2026 | 9,18 | 9,18 | -0,11% | 9,01 | 9,29 | 9,11 | 9,10 | 9,16 | 912 | 15.564.461 |
| 13/2/2026 | 9,38 | 9,19 | -3,77% | 8,91 | 9,38 | 9,10 | 9,12 | 9,19 | 1.359 | 21.187.018 |
| 11/2/2026 | 9,59 | 9,55 | +0,32% | 9,49 | 9,76 | 9,62 | 9,55 | 9,60 | 790 | 12.520.227 |
| 10/2/2026 | 9,80 | 9,52 | -4,42% | 9,40 | 9,91 | 9,61 | 9,52 | 9,58 | 1.082 | 20.420.476 |
| 9/2/2026 | 9,80 | 9,96 | +2,68% | 9,71 | 9,96 | 9,85 | 9,90 | 9,96 | 571 | 10.800.041 |
| 6/2/2026 | 9,96 | 9,70 | -1,52% | 9,69 | 10,10 | 9,77 | 9,70 | 9,82 | 790 | 12.289.873 |
| 5/2/2026 | 9,85 | 9,85 | -0,30% | 9,80 | 10,09 | 9,94 | 9,85 | 10,00 | 537 | 10.902.248 |
| 4/2/2026 | 10,28 | 9,88 | -4,08% | 9,88 | 10,28 | 9,96 | 9,88 | 9,98 | 903 | 16.682.552 |
| 3/2/2026 | 10,31 | 10,30 | +0,49% | 10,14 | 10,37 | 10,24 | 10,23 | 10,30 | 624 | 11.244.175 |
| 2/2/2026 | 10,03 | 10,25 | +2,50% | 10,00 | 10,34 | 10,17 | 10,15 | 10,25 | 1.093 | 17.838.337 |
| 30/1/2026 | 9,91 | 10,00 | +0,40% | 9,79 | 10,02 | 9,93 | 9,89 | 10,00 | 1.200 | 16.680.596 |
| 29/1/2026 | 10,22 | 9,96 | -1,78% | 9,76 | 10,22 | 9,87 | 9,76 | 9,96 | 1.884 | 19.283.579 |
| 28/1/2026 | 10,04 | 10,14 | +1,00% | 9,97 | 10,20 | 10,07 | 10,01 | 10,14 | 680 | 13.615.539 |
| 27/1/2026 | 9,87 | 10,04 | +1,62% | 9,87 | 10,04 | 9,96 | 9,98 | 10,04 | 741 | 14.017.236 |
| 26/1/2026 | 9,79 | 9,88 | +1,33% | 9,54 | 9,88 | 9,70 | 9,74 | 9,88 | 929 | 16.907.903 |
| 23/1/2026 | 9,73 | 9,75 | +1,14% | 9,54 | 9,75 | 9,67 | 9,65 | 9,72 | 812 | 14.187.157 |
| 22/1/2026 | 9,57 | 9,64 | +1,80% | 9,53 | 9,72 | 9,64 | 9,64 | 9,66 | 871 | 13.479.169 |
| 21/1/2026 | 9,47 | 9,47 | +0,32% | 9,33 | 9,55 | 9,44 | 9,53 | 9,55 | 1.062 | 11.255.435 |
| 20/1/2026 | 9,48 | 9,44 | +0,32% | 9,21 | 9,50 | 9,29 | 9,28 | 9,44 | 840 | 14.324.105 |
| 19/1/2026 | 9,34 | 9,41 | +1,84% | 9,25 | 9,48 | 9,38 | 9,41 | 9,48 | 780 | 14.662.907 |
| 16/1/2026 | 9,40 | 9,24 | -1,18% | 9,17 | 9,40 | 9,26 | 9,24 | 9,34 | 746 | 13.701.133 |
| 15/1/2026 | 9,18 | 9,35 | +3,20% | 9,05 | 9,39 | 9,22 | 9,28 | 9,35 | 1.163 | 17.820.967 |
| 14/1/2026 | 9,14 | 9,06 | 0,00% | 9,02 | 9,18 | 9,08 | 9,06 | 9,15 | 806 | 13.753.441 |
| 13/1/2026 | 9,26 | 9,06 | -1,41% | 9,03 | 9,26 | 9,10 | 9,06 | 9,13 | 910 | 18.406.541 |
| 12/1/2026 | 9,22 | 9,19 | +0,44% | 9,05 | 9,23 | 9,13 | 9,08 | 9,20 | 829 | 15.112.566 |
| 9/1/2026 | 9,25 | 9,15 | -1,61% | 9,10 | 9,26 | 9,17 | 9,15 | 9,21 | 757 | 13.493.221 |
| 8/1/2026 | 9,32 | 9,30 | +0,87% | 9,15 | 9,32 | 9,22 | 9,19 | 9,30 | 952 | 15.335.164 |
| 7/1/2026 | 9,24 | 9,22 | -0,22% | 9,05 | 9,25 | 9,16 | 9,18 | 9,23 | 947 | 15.186.646 |
| 6/1/2026 | 9,05 | 9,24 | +3,24% | 9,01 | 9,24 | 9,15 | 9,21 | 9,24 | 992 | 17.123.905 |
| 5/1/2026 | 8,89 | 8,95 | +1,70% | 8,75 | 9,05 | 8,89 | 8,95 | 9,05 | 1.250 | 19.818.864 |
| 2/1/2026 | 9,00 | 8,80 | -1,23% | 8,77 | 9,00 | 8,84 | 8,80 | 8,89 | 1.373 | 22.211.760 |
| 30/12/2025 | 8,91 | 8,91 | +1,02% | 8,82 | 8,98 | 8,89 | 8,91 | 8,95 | 1.001 | 15.751.719 |
| 29/12/2025 | 8,87 | 8,82 | -2,22% | 8,74 | 9,55 | 8,81 | 8,77 | 8,82 | 1.176 | 21.720.536 |
| 26/12/2025 | 9,10 | 9,02 | +0,78% | 8,98 | 9,15 | 9,03 | 9,02 | 9,05 | 1.012 | 17.814.140 |
| 23/12/2025 | 9,02 | 8,95 | -0,56% | 8,93 | 9,08 | 9,00 | 8,95 | 8,98 | 977 | 17.403.798 |
| 22/12/2025 | 9,15 | 9,00 | -0,66% | 8,87 | 9,18 | 8,95 | 8,93 | 9,00 | 1.296 | 22.756.129 |
| 19/12/2025 | 8,97 | 9,06 | +1,91% | 8,80 | 9,10 | 8,99 | 8,97 | 9,06 | 1.242 | 21.632.687 |
| 18/12/2025 | 8,70 | 8,89 | +3,25% | 8,66 | 8,89 | 8,78 | 8,78 | 8,89 | 910 | 15.986.434 |
| 17/12/2025 | 8,74 | 8,61 | +1,18% | 8,46 | 8,90 | 8,61 | 8,61 | 8,68 | 1.185 | 22.844.408 |
| 16/12/2025 | 8,61 | 8,51 | -2,18% | 8,41 | 8,70 | 8,48 | 8,41 | 8,52 | 592 | 8.686.185 |
| 15/12/2025 | 8,60 | 8,70 | +2,23% | 8,53 | 8,75 | 8,67 | 8,67 | 8,70 | 549 | 8.020.642 |
| 12/12/2025 | 8,52 | 8,51 | +0,59% | 8,43 | 8,59 | 8,51 | 8,51 | 8,59 | 418 | 6.567.838 |
| 11/12/2025 | 8,35 | 8,46 | +1,81% | 8,25 | 8,51 | 8,41 | 8,44 | 8,46 | 553 | 6.242.178 |
| 10/12/2025 | 8,27 | 8,31 | +0,12% | 8,18 | 8,31 | 8,23 | 8,25 | 8,31 | 484 | 6.291.840 |
| 9/12/2025 | 8,25 | 8,30 | +0,24% | 8,13 | 8,30 | 8,21 | 8,22 | 8,30 | 548 | 6.911.751 |
| 8/12/2025 | 8,30 | 8,28 | +0,85% | 8,16 | 8,30 | 8,24 | 8,21 | 8,28 | 515 | 8.045.803 |
| 5/12/2025 | 8,41 | 8,21 | -1,44% | 8,10 | 8,44 | 8,26 | 8,15 | 8,23 | 922 | 12.859.452 |
| 4/12/2025 | 8,25 | 8,33 | +0,97% | 8,25 | 8,43 | 8,36 | 8,33 | 8,39 | 412 | 5.861.123 |
| 3/12/2025 | 8,46 | 8,25 | -1,43% | 8,25 | 8,48 | 8,33 | 8,25 | 8,26 | 568 | 8.713.239 |
| 2/12/2025 | 8,30 | 8,37 | +1,95% | 8,26 | 8,46 | 8,38 | 8,37 | 8,42 | 419 | 6.662.604 |
| 1/12/2025 | 8,38 | 8,21 | -3,07% | 8,21 | 8,50 | 8,30 | 8,21 | 8,32 | 763 | 10.630.607 |
| 28/11/2025 | 8,35 | 8,47 | +2,42% | 8,29 | 8,47 | 8,39 | 8,38 | 8,47 | 540 | 6.810.971 |
| 27/11/2025 | 8,39 | 8,27 | -0,72% | 8,23 | 8,39 | 8,29 | 8,27 | 8,34 | 582 | 7.323.238 |
| 26/11/2025 | 8,26 | 8,33 | +1,96% | 8,17 | 8,38 | 8,28 | 8,33 | 8,38 | 439 | 6.603.796 |
| 25/11/2025 | 8,20 | 8,17 | +1,24% | 8,10 | 8,24 | 8,17 | 8,17 | 8,20 | 492 | 7.184.570 |
| 24/11/2025 | 8,10 | 8,07 | -0,37% | 8,04 | 8,21 | 8,12 | 8,07 | 8,15 | 538 | 6.658.382 |
| 21/11/2025 | 8,34 | 8,10 | -1,94% | 8,10 | 8,34 | 8,17 | 8,10 | 8,21 | 603 | 8.336.429 |
| 19/11/2025 | 8,48 | 8,26 | -2,25% | 8,25 | 8,48 | 8,33 | 8,26 | 8,34 | 561 | 8.255.651 |
| 18/11/2025 | 8,44 | 8,45 | +0,12% | 8,31 | 8,48 | 8,43 | 8,45 | 8,48 | 441 | 6.091.395 |
| 17/11/2025 | 8,53 | 8,44 | -1,06% | 8,44 | 8,57 | 8,51 | 8,44 | 8,53 | 417 | 7.055.816 |
| 14/11/2025 | 8,37 | 8,53 | +1,55% | 8,35 | 8,53 | 8,46 | 8,46 | 8,53 | 569 | 6.651.498 |
| 13/11/2025 | 8,47 | 8,40 | -0,83% | 8,33 | 8,47 | 8,36 | 8,34 | 8,40 | 431 | 5.105.223 |
| 12/11/2025 | 8,68 | 8,47 | -1,05% | 8,38 | 8,68 | 8,49 | 8,37 | 8,47 | 518 | 7.630.046 |
| 11/11/2025 | 8,57 | 8,56 | +0,71% | 8,49 | 8,67 | 8,57 | 8,56 | 8,62 | 460 | 7.923.596 |
| 10/11/2025 | 8,54 | 8,50 | -0,23% | 8,33 | 8,58 | 8,47 | 8,50 | 8,56 | 615 | 8.070.040 |
| 7/11/2025 | 8,39 | 8,52 | +1,67% | 8,23 | 8,54 | 8,37 | 8,45 | 8,52 | 710 | 9.324.011 |
| 6/11/2025 | 8,42 | 8,38 | -1,18% | 8,21 | 8,45 | 8,32 | 8,28 | 8,38 | 475 | 7.524.130 |
| 5/11/2025 | 8,40 | 8,48 | +1,68% | 8,36 | 8,51 | 8,43 | 8,42 | 8,48 | 357 | 6.581.451 |
| 4/11/2025 | 8,22 | 8,34 | +0,48% | 8,21 | 8,34 | 8,26 | 8,25 | 8,35 | 452 | 7.259.860 |
| 3/11/2025 | 8,37 | 8,30 | -0,95% | 8,17 | 8,37 | 8,26 | 8,25 | 8,30 | 688 | 8.993.067 |
| 31/10/2025 | 8,48 | 8,38 | -0,71% | 8,27 | 8,58 | 8,41 | 8,31 | 8,40 | 526 | 5.532.965 |
| 30/10/2025 | 8,32 | 8,44 | +1,32% | 8,31 | 8,50 | 8,44 | 8,44 | 8,50 | 230 | 3.412.450 |
| 29/10/2025 | 8,42 | 8,33 | +0,48% | 8,33 | 8,50 | 8,42 | 8,33 | 8,40 | 408 | 4.700.068 |
| 28/10/2025 | 8,34 | 8,29 | -0,48% | 8,29 | 8,44 | 8,36 | 8,29 | 8,39 | 354 | 3.788.151 |
| 27/10/2025 | 8,27 | 8,33 | +0,36% | 8,24 | 8,40 | 8,33 | 8,33 | 8,40 | 398 | 4.618.652 |
| 24/10/2025 | 8,33 | 8,30 | -0,24% | 8,24 | 8,42 | 8,33 | 8,24 | 8,30 | 362 | 4.087.993 |
| 23/10/2025 | 8,31 | 8,32 | -0,95% | 8,20 | 8,40 | 8,27 | 8,29 | 8,32 | 369 | 4.862.608 |
| 22/10/2025 | 8,47 | 8,40 | -0,83% | 8,22 | 8,47 | 8,35 | 8,28 | 8,37 | 379 | 5.082.849 |
| 21/10/2025 | 8,48 | 8,47 | +0,36% | 8,32 | 8,48 | 8,39 | 8,36 | 8,47 | 405 | 5.158.977 |
| 20/10/2025 | 8,37 | 8,44 | +1,08% | 8,34 | 8,45 | 8,39 | 8,43 | 8,44 | 340 | 5.652.663 |
| 17/10/2025 | 8,37 | 8,35 | +0,12% | 8,26 | 8,44 | 8,38 | 8,35 | 8,37 | 351 | 5.749.359 |
| 16/10/2025 | 8,40 | 8,34 | -0,24% | 8,32 | 8,50 | 8,40 | 8,34 | 8,40 | 314 | 4.677.265 |
| 15/10/2025 | 8,39 | 8,36 | -0,83% | 8,22 | 8,43 | 8,35 | 8,31 | 8,36 | 331 | 5.808.468 |
| 14/10/2025 | 8,32 | 8,43 | +0,84% | 8,21 | 8,43 | 8,34 | 8,33 | 8,43 | 460 | 6.536.913 |
| 13/10/2025 | 8,18 | 8,36 | +3,59% | 8,12 | 8,39 | 8,25 | 8,36 | 8,38 | 648 | 7.127.387 |
| 10/10/2025 | 8,12 | 8,07 | -0,37% | 8,06 | 8,18 | 8,11 | 8,07 | 8,12 | 428 | 5.687.852 |
| 9/10/2025 | 8,19 | 8,10 | -0,74% | 8,08 | 8,28 | 8,15 | 8,10 | 8,20 | 357 | 5.466.270 |
| 8/10/2025 | 8,15 | 8,16 | +0,49% | 8,11 | 8,30 | 8,19 | 8,16 | 8,26 | 401 | 6.103.902 |
| 7/10/2025 | 8,36 | 8,12 | -1,93% | 8,05 | 8,37 | 8,13 | 8,06 | 8,12 | 643 | 8.816.802 |
| 6/10/2025 | 8,39 | 8,28 | -0,36% | 8,21 | 8,40 | 8,28 | 8,28 | 8,38 | 584 | 6.813.476 |
| 3/10/2025 | 8,35 | 8,31 | -2,35% | 8,28 | 8,39 | 8,33 | 8,31 | 8,33 | 392 | 6.688.288 |
| 2/10/2025 | 8,51 | 8,51 | -0,47% | 8,40 | 8,56 | 8,46 | 8,49 | 8,51 | 472 | 7.405.468 |
| 1/10/2025 | 8,73 | 8,55 | -2,62% | 8,44 | 8,78 | 8,54 | 8,47 | 8,55 | 619 | 9.662.195 |
| 30/9/2025 | 8,36 | 8,78 | +5,53% | 8,33 | 8,78 | 8,57 | 8,64 | 8,78 | 772 | 10.231.964 |
| 29/9/2025 | 8,25 | 8,32 | +1,71% | 8,23 | 8,38 | 8,30 | 8,32 | 8,38 | 390 | 5.766.820 |
| 26/9/2025 | 8,14 | 8,18 | +0,25% | 8,13 | 8,28 | 8,17 | 8,18 | 8,27 | 364 | 4.811.237 |
| 25/9/2025 | 8,30 | 8,16 | -1,45% | 8,15 | 8,34 | 8,23 | 8,16 | 8,20 | 405 | 5.924.058 |
| 24/9/2025 | 8,25 | 8,28 | +0,61% | 8,24 | 8,40 | 8,31 | 8,28 | 8,40 | 340 | 6.556.491 |
| 23/9/2025 | 8,32 | 8,23 | -0,24% | 8,23 | 8,40 | 8,32 | 8,23 | 8,32 | 437 | 8.634.510 |
| 22/9/2025 | 8,44 | 8,25 | -1,90% | 8,15 | 8,44 | 8,28 | 8,25 | 8,32 | 521 | 7.485.481 |
| 19/9/2025 | 8,46 | 8,41 | -0,47% | 8,36 | 8,53 | 8,44 | 8,41 | 8,50 | 508 | 7.426.227 |
| 18/9/2025 | 8,25 | 8,45 | +3,81% | 8,18 | 8,45 | 8,30 | 8,40 | 8,45 | 432 | 6.966.833 |
| 17/9/2025 | 8,19 | 8,14 | -0,12% | 8,14 | 8,32 | 8,22 | 8,14 | 8,16 | 361 | 5.627.689 |
| 16/9/2025 | 8,18 | 8,15 | 0,00% | 8,14 | 8,21 | 8,17 | 8,15 | 8,20 | 415 | 7.650.040 |
| 15/9/2025 | 8,21 | 8,15 | 0,00% | 8,15 | 8,27 | 8,19 | 8,15 | 8,22 | 457 | 7.068.391 |
| 12/9/2025 | 8,31 | 8,15 | -0,85% | 8,15 | 8,31 | 8,21 | 8,15 | 8,22 | 403 | 6.031.285 |
| 11/9/2025 | 8,30 | 8,22 | -0,24% | 8,22 | 8,40 | 8,30 | 8,22 | 8,31 | 346 | 5.402.969 |
| 10/9/2025 | 8,33 | 8,24 | -1,20% | 8,24 | 8,35 | 8,30 | 8,24 | 8,34 | 360 | 6.272.621 |
| 9/9/2025 | 8,29 | 8,34 | -0,12% | 8,17 | 8,39 | 8,27 | 8,30 | 8,34 | 493 | 7.340.789 |
| 8/9/2025 | 8,03 | 8,35 | +4,24% | 8,03 | 8,35 | 8,19 | 8,26 | 8,35 | 645 | 8.210.225 |
| 5/9/2025 | 8,18 | 8,01 | -1,72% | 7,96 | 8,28 | 8,11 | 8,01 | 8,02 | 524 | 7.700.548 |
| 4/9/2025 | 8,23 | 8,15 | +0,99% | 8,03 | 8,23 | 8,12 | 8,11 | 8,16 | 332 | 5.119.913 |
| 3/9/2025 | 8,19 | 8,07 | +0,62% | 8,04 | 8,20 | 8,08 | 8,07 | 8,16 | 599 | 6.869.287 |
| 2/9/2025 | 8,31 | 8,02 | -1,96% | 8,00 | 8,31 | 8,09 | 8,02 | 8,10 | 531 | 6.116.897 |
| 1/9/2025 | 8,43 | 8,18 | -2,85% | 8,17 | 8,43 | 8,27 | 8,18 | 8,27 | 779 | 10.665.237 |
| 29/8/2025 | 8,24 | 8,42 | +3,31% | 8,16 | 8,43 | 8,33 | 8,37 | 8,42 | 688 | 10.514.181 |
| 28/8/2025 | 8,28 | 8,15 | -0,49% | 8,12 | 8,35 | 8,24 | 8,17 | 8,24 | 390 | 6.692.632 |
| 27/8/2025 | 8,10 | 8,19 | +1,99% | 8,00 | 8,19 | 8,09 | 8,17 | 8,19 | 359 | 4.975.634 |
| 26/8/2025 | 8,23 | 8,03 | -1,11% | 7,98 | 8,26 | 8,06 | 7,98 | 8,03 | 453 | 5.713.327 |
| 25/8/2025 | 8,16 | 8,12 | +1,00% | 8,08 | 8,21 | 8,16 | 8,12 | 8,21 | 583 | 6.865.517 |
| 22/8/2025 | 7,96 | 8,04 | +1,77% | 7,88 | 8,16 | 8,04 | 8,04 | 8,12 | 369 | 5.717.337 |
| 21/8/2025 | 7,88 | 7,90 | +0,77% | 7,81 | 7,95 | 7,88 | 7,90 | 7,95 | 614 | 4.525.061 |
| 20/8/2025 | 7,91 | 7,84 | +0,13% | 7,84 | 8,02 | 7,94 | 7,84 | 7,98 | 433 | 6.021.502 |
| 19/8/2025 | 8,10 | 7,83 | -3,09% | 7,83 | 8,11 | 7,92 | 7,83 | 7,92 | 449 | 6.938.677 |
| 18/8/2025 | 7,99 | 8,08 | +1,13% | 7,95 | 8,16 | 8,07 | 8,08 | 8,15 | 517 | 5.846.178 |
| 15/8/2025 | 8,10 | 7,99 | -1,60% | 7,83 | 8,14 | 7,94 | 7,95 | 7,99 | 500 | 7.504.269 |
| 14/8/2025 | 8,20 | 8,12 | +0,50% | 8,03 | 8,24 | 8,10 | 8,07 | 8,12 | 419 | 5.794.631 |
| 13/8/2025 | 8,12 | 8,08 | -0,25% | 8,05 | 8,38 | 8,19 | 8,08 | 8,18 | 354 | 5.987.378 |
| 12/8/2025 | 8,22 | 8,10 | -0,37% | 8,09 | 8,30 | 8,17 | 8,08 | 8,18 | 391 | 6.637.959 |
| 11/8/2025 | 8,25 | 8,13 | -0,12% | 8,02 | 8,34 | 8,17 | 8,13 | 8,18 | 600 | 7.725.423 |
| 8/8/2025 | 7,90 | 8,14 | +3,83% | 7,60 | 8,25 | 8,10 | 8,14 | 8,17 | 688 | 12.130.054 |
| 7/8/2025 | 7,58 | 7,84 | +2,48% | 7,51 | 7,95 | 7,72 | 7,83 | 7,90 | 606 | 7.654.635 |
| 6/8/2025 | 7,46 | 7,65 | +2,96% | 7,41 | 7,70 | 7,63 | 7,62 | 7,65 | 488 | 6.646.529 |
| 5/8/2025 | 7,30 | 7,43 | +1,09% | 7,30 | 7,49 | 7,42 | 7,43 | 7,45 | 366 | 5.147.625 |
| 4/8/2025 | 7,44 | 7,35 | -1,21% | 7,31 | 7,52 | 7,39 | 7,35 | 7,40 | 438 | 5.780.545 |
| 1/8/2025 | 7,45 | 7,44 | +0,13% | 7,39 | 7,65 | 7,47 | 7,43 | 7,44 | 651 | 6.764.568 |
| 31/7/2025 | 7,10 | 7,43 | +2,20% | 7,10 | 7,54 | 7,40 | 7,43 | 7,47 | 507 | 6.656.896 |
| 30/7/2025 | 7,11 | 7,27 | -0,14% | 7,11 | 7,29 | 7,19 | 7,27 | 7,29 | 385 | 4.573.684 |
| 29/7/2025 | 7,15 | 7,28 | +1,53% | 7,09 | 7,28 | 7,19 | 7,24 | 7,28 | 318 | 3.959.661 |
| 28/7/2025 | 7,27 | 7,17 | -1,24% | 7,08 | 7,27 | 7,15 | 7,09 | 7,17 | 458 | 5.702.998 |
| 25/7/2025 | 7,27 | 7,26 | +1,68% | 7,15 | 7,29 | 7,21 | 7,25 | 7,29 | 314 | 4.106.681 |
| 24/7/2025 | 7,20 | 7,14 | -0,14% | 7,10 | 7,21 | 7,15 | 7,15 | 7,20 | 311 | 4.061.983 |
| 23/7/2025 | 7,26 | 7,15 | -0,69% | 7,15 | 7,34 | 7,24 | 7,15 | 7,24 | 387 | 5.541.350 |
| 22/7/2025 | 7,34 | 7,20 | -2,04% | 7,16 | 7,35 | 7,25 | 7,20 | 7,30 | 417 | 5.408.464 |
| 21/7/2025 | 7,39 | 7,35 | -0,41% | 7,25 | 7,42 | 7,32 | 7,26 | 7,35 | 533 | 6.869.479 |
| 18/7/2025 | 7,68 | 7,38 | -4,03% | 7,34 | 7,68 | 7,47 | 7,38 | 7,42 | 547 | 7.082.557 |
| 17/7/2025 | 7,59 | 7,69 | +0,52% | 7,57 | 7,69 | 7,63 | 7,60 | 7,69 | 386 | 4.820.779 |
| 16/7/2025 | 7,76 | 7,65 | -2,55% | 7,59 | 7,86 | 7,66 | 7,64 | 7,65 | 454 | 7.154.509 |
| 15/7/2025 | 7,88 | 7,85 | +1,29% | 7,71 | 7,90 | 7,77 | 7,80 | 7,85 | 495 | 6.597.639 |
| 14/7/2025 | 7,71 | 7,75 | -0,26% | 7,65 | 7,84 | 7,77 | 7,75 | 7,83 | 503 | 7.227.004 |
| 11/7/2025 | 7,89 | 7,77 | -1,27% | 7,75 | 7,91 | 7,79 | 7,75 | 7,77 | 440 | 6.471.965 |
| 10/7/2025 | 7,90 | 7,87 | -1,25% | 7,80 | 7,95 | 7,86 | 7,85 | 7,95 | 454 | 6.818.225 |
| 9/7/2025 | 8,08 | 7,97 | -0,62% | 7,96 | 8,09 | 8,00 | 7,97 | 7,99 | 359 | 5.685.042 |
| 8/7/2025 | 7,97 | 8,02 | +1,65% | 7,92 | 8,07 | 8,01 | 8,00 | 8,07 | 494 | 8.009.930 |
| 7/7/2025 | 7,81 | 7,89 | +1,81% | 7,72 | 8,23 | 8,04 | 7,89 | 7,90 | 841 | 12.522.984 |
| 4/7/2025 | 7,70 | 7,75 | +1,17% | 7,63 | 7,77 | 7,72 | 7,75 | 7,76 | 525 | 6.873.489 |
| 3/7/2025 | 7,40 | 7,66 | +3,51% | 7,39 | 7,70 | 7,58 | 7,66 | 7,70 | 823 | 7.277.820 |
| 2/7/2025 | 7,62 | 7,40 | -2,12% | 7,35 | 7,62 | 7,45 | 7,38 | 7,40 | 568 | 7.384.878 |
| 1/7/2025 | 7,81 | 7,56 | -3,08% | 7,50 | 7,85 | 7,63 | 7,56 | 7,60 | 962 | 10.598.250 |
| 30/6/2025 | 7,72 | 7,80 | +0,52% | 7,63 | 7,80 | 7,74 | 7,76 | 7,80 | 543 | 7.818.799 |
| 27/6/2025 | 7,66 | 7,76 | +0,78% | 7,56 | 7,76 | 7,67 | 7,66 | 7,76 | 435 | 5.895.386 |
| 26/6/2025 | 7,65 | 7,70 | +0,26% | 7,63 | 7,75 | 7,68 | 7,64 | 7,70 | 407 | 5.288.630 |
| 25/6/2025 | 7,76 | 7,68 | -1,79% | 7,66 | 7,84 | 7,72 | 7,66 | 7,68 | 531 | 6.990.298 |
| 24/6/2025 | 7,85 | 7,82 | +0,13% | 7,75 | 7,92 | 7,85 | 7,82 | 7,83 | 362 | 6.022.657 |
| 23/6/2025 | 7,80 | 7,81 | -1,76% | 7,74 | 7,89 | 7,80 | 7,81 | 7,85 | 577 | 8.421.011 |
| 20/6/2025 | 7,94 | 7,95 | -1,24% | 7,86 | 8,09 | 7,95 | 7,89 | 7,95 | 686 | 9.531.317 |
| 18/6/2025 | 7,75 | 8,05 | +3,87% | 7,75 | 8,10 | 7,98 | 7,96 | 8,05 | 993 | 16.529.833 |
| 17/6/2025 | 7,83 | 7,75 | -1,65% | 7,64 | 7,94 | 7,82 | 7,75 | 7,84 | 938 | 15.375.406 |
| 16/6/2025 | 7,70 | 7,88 | +3,01% | 7,67 | 8,05 | 7,92 | 7,88 | 7,94 | 829 | 11.572.537 |
| 13/6/2025 | 7,75 | 7,65 | -1,29% | 7,57 | 7,75 | 7,65 | 7,65 | 7,69 | 688 | 10.280.663 |
| 12/6/2025 | 7,45 | 7,75 | +5,59% | 7,39 | 7,75 | 7,59 | 7,65 | 7,75 | 725 | 10.232.623 |
| 11/6/2025 | 7,38 | 7,34 | -1,21% | 7,34 | 7,49 | 7,44 | 7,34 | 7,45 | 391 | 5.466.798 |
| 10/6/2025 | 7,21 | 7,43 | +1,92% | 7,21 | 7,45 | 7,38 | 7,40 | 7,43 | 491 | 5.477.971 |
| 9/6/2025 | 7,23 | 7,29 | -1,09% | 7,07 | 7,42 | 7,22 | 7,17 | 7,29 | 487 | 6.871.130 |
| 6/6/2025 | 7,16 | 7,37 | +3,08% | 7,15 | 7,45 | 7,30 | 7,34 | 7,37 | 535 | 7.011.906 |
| 5/6/2025 | 7,21 | 7,15 | -0,83% | 7,10 | 7,29 | 7,17 | 7,15 | 7,23 | 360 | 5.696.456 |
| 4/6/2025 | 7,19 | 7,21 | 0,00% | 7,14 | 7,29 | 7,19 | 7,21 | 7,22 | 361 | 5.445.267 |