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: 3 Anos
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.
ABCB10F - ABC BRASIL - PN REC NN2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 25,20 | 23,35 | -8,03% | 23,12 | 26,00 | 24,84 | 23,32 | 25,48 | 40 | 1.329.054 |
| 3/9/2026 | 24,00 | 25,39 | +8,88% | 23,13 | 26,00 | 24,69 | 24,35 | 25,39 | 56 | 1.851.913 |
| 2/9/2026 | 22,96 | 23,32 | +1,57% | 22,90 | 24,00 | 23,42 | 23,32 | 24,24 | 50 | 1.433.801 |
| 1/9/2026 | 22,66 | 22,96 | +1,15% | 22,66 | 23,40 | 22,97 | 22,96 | 23,40 | 23 | 560.641 |
| 31/8/2026 | 24,50 | 22,70 | -2,16% | 22,70 | 24,50 | 22,95 | 22,70 | 23,18 | 28 | 548.664 |
| 28/8/2026 | 22,62 | 23,20 | 0,00% | 22,62 | 23,20 | 22,91 | 22,77 | 23,20 | 13 | 192.509 |
| 27/8/2026 | 22,91 | 23,20 | +1,05% | 22,51 | 24,67 | 23,06 | 22,70 | 23,20 | 33 | 634.291 |
| 26/8/2026 | 23,00 | 22,96 | +0,66% | 22,89 | 23,92 | 22,96 | 22,96 | 23,45 | 14 | 739.595 |
| 25/8/2026 | 25,70 | 22,81 | -12,24% | 22,41 | 25,70 | 24,12 | 22,77 | 23,65 | 88 | 1.457.341 |
| 24/8/2026 | 24,00 | 25,99 | +15,92% | 22,45 | 26,00 | 25,35 | 25,99 | 26,00 | 166 | 6.032.026 |
| 21/8/2026 | 21,84 | 22,42 | -6,35% | 21,56 | 25,00 | 22,76 | 22,22 | 23,70 | 42 | 1.445.694 |
| 20/8/2026 | 21,83 | 23,94 | +9,67% | 21,56 | 23,94 | 21,92 | 21,85 | 23,94 | 42 | 903.495 |
| 19/8/2026 | 24,00 | 21,83 | +0,60% | 21,56 | 24,00 | 21,99 | 21,83 | 21,91 | 30 | 525.720 |
| 18/8/2026 | 21,55 | 21,70 | +0,93% | 21,55 | 22,00 | 21,77 | 21,70 | 21,81 | 42 | 860.282 |
| 17/8/2026 | 22,00 | 21,50 | -0,05% | 21,11 | 22,00 | 21,59 | 21,50 | 21,77 | 89 | 898.500 |
| 14/8/2026 | 21,51 | 21,51 | -0,05% | 21,20 | 22,60 | 21,61 | 21,51 | 22,00 | 44 | 866.728 |
| 13/8/2026 | 21,60 | 21,52 | 0,00% | 21,52 | 22,61 | 21,81 | 22,58 | 22,61 | 53 | 780.812 |
| 23/4/2026 | 25,21 | 25,10 | -1,30% | 24,82 | 25,78 | 25,11 | 25,10 | 25,14 | 31 | 690.536 |
| 22/4/2026 | 26,05 | 25,43 | -2,38% | 25,36 | 26,13 | 25,60 | 25,08 | 25,43 | 32 | 819.270 |
| 20/4/2026 | 25,97 | 26,05 | +0,19% | 25,79 | 26,36 | 26,08 | 26,05 | 26,20 | 18 | 404.392 |
| 17/4/2026 | 26,69 | 26,00 | +0,31% | 25,90 | 26,99 | 26,38 | 26,00 | 26,14 | 18 | 646.414 |
| 16/4/2026 | 26,54 | 25,92 | -3,50% | 25,68 | 27,10 | 26,52 | 25,85 | 27,35 | 39 | 1.060.825 |
| 15/4/2026 | 25,47 | 26,86 | -4,07% | 25,47 | 27,99 | 26,56 | 26,87 | 27,69 | 15 | 231.127 |
| 14/4/2026 | 27,16 | 28,00 | +5,58% | 25,47 | 28,00 | 26,81 | 26,87 | 28,00 | 26 | 1.244.296 |
| 13/4/2026 | 26,45 | 26,52 | +1,03% | 25,67 | 27,94 | 26,70 | 27,24 | 27,55 | 23 | 619.566 |
| 10/4/2026 | 26,91 | 26,25 | -7,28% | 26,25 | 28,00 | 26,98 | 26,25 | 27,90 | 29 | 984.771 |
| 9/4/2026 | 26,74 | 28,31 | +6,83% | 25,32 | 28,31 | 26,35 | 26,52 | 28,31 | 32 | 1.576.031 |
| 8/4/2026 | 26,46 | 26,50 | +1,92% | 25,56 | 26,60 | 26,24 | 25,56 | 26,50 | 18 | 805.593 |
| 7/4/2026 | 25,55 | 26,00 | +0,35% | 25,32 | 26,00 | 25,59 | 25,55 | 26,00 | 18 | 365.996 |
| 6/4/2026 | 26,00 | 25,91 | +0,08% | 25,01 | 26,28 | 25,86 | 25,92 | 26,28 | 32 | 1.078.552 |
| 2/4/2026 | 25,93 | 25,89 | -3,11% | 25,03 | 26,15 | 25,68 | 25,21 | 25,89 | 16 | 711.501 |
| 1/4/2026 | 25,36 | 26,72 | +5,61% | 24,99 | 26,72 | 25,59 | 25,43 | 26,72 | 37 | 2.119.134 |
| 31/3/2026 | 24,31 | 25,30 | +3,22% | 24,31 | 25,49 | 24,97 | 24,72 | 25,49 | 20 | 1.081.313 |
| 30/3/2026 | 24,80 | 24,51 | -0,20% | 24,31 | 24,90 | 24,48 | 24,65 | 24,89 | 33 | 1.158.205 |
| 27/3/2026 | 25,42 | 24,56 | -2,35% | 24,52 | 26,79 | 24,71 | 24,56 | 26,75 | 29 | 813.075 |
| 26/3/2026 | 25,16 | 25,15 | -0,20% | 25,01 | 26,58 | 25,25 | 25,15 | 25,20 | 27 | 901.593 |
| 25/3/2026 | 25,40 | 25,20 | -0,16% | 25,17 | 26,67 | 25,32 | 25,20 | 25,60 | 19 | 708.969 |
| 24/3/2026 | 24,63 | 25,24 | -0,67% | 24,63 | 25,40 | 24,98 | 24,76 | 25,24 | 18 | 784.651 |
| 23/3/2026 | 26,99 | 25,41 | +2,05% | 25,06 | 26,99 | 25,54 | 25,10 | 25,50 | 16 | 853.064 |
| 20/3/2026 | 24,51 | 24,90 | -1,31% | 24,51 | 25,32 | 24,94 | 24,60 | 26,50 | 10 | 451.495 |
| 19/3/2026 | 25,02 | 25,23 | -0,08% | 24,51 | 27,00 | 25,49 | 25,22 | 27,00 | 33 | 1.402.344 |
| 18/3/2026 | 25,87 | 25,25 | -2,70% | 25,25 | 26,99 | 25,71 | 25,10 | 25,92 | 24 | 1.460.788 |
| 17/3/2026 | 26,00 | 25,95 | +0,78% | 25,51 | 27,00 | 26,02 | 25,70 | 25,95 | 19 | 637.684 |
| 16/3/2026 | 26,07 | 25,75 | -1,23% | 25,75 | 26,30 | 25,88 | 25,75 | 26,00 | 26 | 877.513 |
| 13/3/2026 | 26,20 | 26,07 | +2,24% | 25,51 | 26,73 | 25,93 | 25,54 | 26,07 | 33 | 1.040.033 |
| 12/3/2026 | 25,61 | 25,50 | -3,00% | 25,10 | 26,20 | 25,68 | 25,50 | 26,20 | 13 | 434.071 |
| 11/3/2026 | 25,63 | 26,29 | -0,87% | 25,63 | 26,82 | 26,33 | 26,29 | 26,73 | 13 | 329.205 |
| 10/3/2026 | 25,70 | 26,52 | +5,20% | 25,70 | 27,50 | 26,35 | 26,00 | 26,79 | 40 | 2.804.206 |
| 9/3/2026 | 25,52 | 25,21 | -1,21% | 25,02 | 25,68 | 25,28 | 25,21 | 25,69 | 22 | 1.468.891 |
| 6/3/2026 | 25,53 | 25,52 | -1,66% | 25,52 | 26,49 | 25,75 | 25,52 | 25,80 | 38 | 993.974 |
| 5/3/2026 | 27,10 | 25,95 | -0,65% | 25,52 | 27,10 | 26,41 | 25,86 | 25,95 | 37 | 1.157.092 |
| 4/3/2026 | 25,61 | 26,12 | +2,07% | 25,61 | 27,50 | 26,09 | 26,16 | 26,50 | 29 | 1.072.563 |
| 3/3/2026 | 25,83 | 25,59 | -2,92% | 25,34 | 26,98 | 25,72 | 25,60 | 26,60 | 58 | 2.191.410 |
| 2/3/2026 | 26,45 | 26,36 | -2,33% | 25,81 | 26,91 | 26,31 | 26,40 | 26,91 | 47 | 1.776.587 |
| 27/2/2026 | 27,30 | 26,99 | -1,17% | 26,95 | 28,00 | 27,18 | 26,99 | 27,30 | 30 | 861.684 |
| 26/2/2026 | 27,10 | 27,31 | +0,77% | 27,10 | 27,75 | 27,44 | 27,30 | 27,58 | 29 | 1.100.597 |
| 25/2/2026 | 27,02 | 27,10 | +0,37% | 27,02 | 27,97 | 27,46 | 27,22 | 27,75 | 41 | 1.364.932 |
| 24/2/2026 | 26,46 | 27,00 | +1,31% | 26,32 | 28,00 | 26,97 | 27,00 | 27,97 | 33 | 1.025.170 |
| 23/2/2026 | 27,00 | 26,65 | -1,11% | 26,32 | 28,77 | 27,02 | 26,65 | 27,00 | 39 | 1.415.993 |
| 20/2/2026 | 25,45 | 26,95 | +6,52% | 25,45 | 27,50 | 26,43 | 26,21 | 27,50 | 47 | 2.006.407 |
| 19/2/2026 | 25,60 | 25,30 | +1,89% | 24,75 | 26,90 | 25,75 | 25,30 | 26,80 | 95 | 4.260.522 |
| 18/2/2026 | 24,65 | 24,83 | +0,12% | 24,30 | 25,83 | 25,10 | 24,82 | 25,60 | 84 | 2.502.779 |
| 13/2/2026 | 26,01 | 24,80 | 0,00% | 23,00 | 26,35 | 25,59 | 24,45 | 26,69 | 79 | 2.406.385 |
| 3/5/2024 | 22,48 | 23,48 | +8,70% | 21,57 | 23,48 | 22,39 | 22,00 | 23,48 | 89 | 956.278 |
| 2/5/2024 | 22,00 | 21,60 | -2,70% | 21,50 | 22,87 | 21,83 | 21,60 | 22,49 | 26 | 375.507 |
| 30/4/2024 | 22,13 | 22,20 | -0,89% | 22,13 | 23,15 | 22,42 | 22,22 | 23,11 | 25 | 417.158 |
| 29/4/2024 | 22,27 | 22,40 | -10,04% | 22,26 | 22,40 | 22,32 | 22,38 | 22,90 | 5 | 104.939 |
| 26/4/2024 | 22,73 | 24,90 | +13,18% | 22,30 | 24,90 | 23,28 | 22,14 | 23,10 | 11 | 204.881 |
| 25/4/2024 | 22,20 | 22,00 | -4,89% | 22,00 | 22,42 | 22,29 | 22,00 | 22,84 | 11 | 278.747 |
| 24/4/2024 | 23,23 | 23,13 | +2,80% | 23,13 | 24,00 | 23,51 | 22,22 | 23,13 | 19 | 477.288 |
| 23/4/2024 | 22,22 | 22,50 | -1,32% | 22,22 | 23,15 | 22,52 | 22,30 | 23,50 | 15 | 400.949 |
| 22/4/2024 | 22,15 | 22,80 | +4,11% | 22,12 | 23,10 | 22,39 | 22,15 | 22,95 | 25 | 441.201 |
| 19/4/2024 | 21,22 | 21,90 | +3,55% | 21,22 | 23,10 | 21,99 | 21,93 | 23,10 | 21 | 558.719 |
| 18/4/2024 | 22,60 | 21,15 | -3,86% | 21,15 | 22,60 | 21,83 | 21,21 | 22,21 | 29 | 602.531 |
| 17/4/2024 | 23,18 | 22,00 | -5,09% | 22,00 | 23,18 | 22,57 | 22,03 | 22,83 | 32 | 625.277 |
| 16/4/2024 | 23,15 | 23,18 | -0,13% | 22,80 | 23,20 | 23,15 | 23,18 | 23,45 | 17 | 590.326 |
| 15/4/2024 | 23,24 | 23,21 | -1,11% | 23,10 | 23,30 | 23,24 | 23,20 | 23,50 | 28 | 255.747 |
| 12/4/2024 | 23,72 | 23,47 | -1,43% | 23,45 | 24,20 | 23,70 | 23,45 | 23,47 | 24 | 353.136 |
| 11/4/2024 | 23,90 | 23,81 | -0,83% | 23,77 | 24,09 | 23,87 | 23,85 | 24,50 | 15 | 334.274 |
| 10/4/2024 | 24,37 | 24,01 | -1,80% | 23,50 | 24,37 | 24,08 | 24,01 | 24,40 | 34 | 1.107.947 |
| 9/4/2024 | 24,08 | 24,45 | -0,08% | 23,83 | 24,45 | 24,29 | 24,37 | 24,69 | 27 | 592.827 |
| 8/4/2024 | 24,33 | 24,47 | +0,99% | 24,08 | 24,47 | 24,23 | 24,20 | 24,47 | 11 | 218.105 |
| 5/4/2024 | 24,69 | 24,23 | -0,70% | 24,00 | 24,69 | 24,09 | 24,05 | 24,40 | 11 | 154.211 |
| 4/4/2024 | 24,22 | 24,40 | +0,29% | 24,22 | 24,60 | 24,55 | 24,00 | 24,55 | 5 | 95.776 |
| 3/4/2024 | 24,84 | 24,33 | -3,07% | 24,20 | 24,84 | 24,32 | 24,28 | 24,85 | 11 | 379.473 |
| 2/4/2024 | 25,33 | 25,10 | +0,16% | 24,55 | 26,60 | 24,91 | 24,20 | 25,10 | 25 | 533.182 |
| 1/4/2024 | 24,00 | 25,06 | +4,42% | 24,00 | 25,33 | 24,88 | 25,06 | 25,33 | 59 | 2.169.847 |
| 28/3/2024 | 24,36 | 24,00 | +0,59% | 23,70 | 24,47 | 23,97 | 23,80 | 24,47 | 14 | 230.156 |
| 27/3/2024 | 23,85 | 23,86 | +0,21% | 23,85 | 24,60 | 24,11 | 23,87 | 24,59 | 14 | 286.942 |
| 26/3/2024 | 24,50 | 23,81 | +0,21% | 23,81 | 24,74 | 24,25 | 23,66 | 24,79 | 15 | 475.430 |
| 25/3/2024 | 23,32 | 23,76 | -0,92% | 23,32 | 24,41 | 23,96 | 23,50 | 24,60 | 27 | 812.256 |
| 22/3/2024 | 23,60 | 23,98 | -0,50% | 23,60 | 24,30 | 23,88 | 23,51 | 23,98 | 12 | 85.975 |
| 21/3/2024 | 24,50 | 24,10 | -1,23% | 23,50 | 24,50 | 24,08 | 23,85 | 24,10 | 17 | 248.075 |
| 20/3/2024 | 23,80 | 24,40 | +1,04% | 23,75 | 24,79 | 24,03 | 23,85 | 24,40 | 18 | 636.863 |
| 19/3/2024 | 23,90 | 24,15 | +0,58% | 23,75 | 24,16 | 23,92 | 24,10 | 24,20 | 24 | 323.049 |
| 18/3/2024 | 23,65 | 24,01 | -2,04% | 23,65 | 24,56 | 24,05 | 23,75 | 24,01 | 17 | 252.526 |
| 15/3/2024 | 24,39 | 24,51 | +2,04% | 24,39 | 24,55 | 24,52 | 24,34 | 24,58 | 13 | 411.966 |
| 14/3/2024 | 24,02 | 24,02 | 0,00% | 23,55 | 24,45 | 24,15 | 24,01 | 24,40 | 20 | 620.666 |
| 13/3/2024 | 24,13 | 24,02 | -2,67% | 23,50 | 24,79 | 24,04 | 24,18 | 24,48 | 37 | 1.324.741 |
| 12/3/2024 | 23,32 | 24,68 | +5,02% | 23,32 | 24,74 | 24,02 | 24,00 | 24,68 | 34 | 641.363 |
| 11/3/2024 | 23,26 | 23,50 | +0,77% | 23,26 | 24,40 | 23,48 | 23,37 | 24,18 | 26 | 359.302 |
| 8/3/2024 | 23,80 | 23,32 | -1,31% | 23,30 | 24,00 | 23,49 | 0,00 | 0,00 | 23 | 448.789 |
| 7/3/2024 | 23,87 | 23,63 | -0,76% | 23,61 | 24,13 | 23,85 | 23,80 | 24,00 | 11 | 93.049 |
| 6/3/2024 | 23,42 | 23,81 | +0,46% | 23,42 | 24,52 | 24,00 | 23,80 | 24,50 | 24 | 621.784 |
| 5/3/2024 | 23,70 | 23,70 | -1,62% | 23,35 | 24,40 | 23,61 | 23,21 | 24,11 | 26 | 592.728 |
| 4/3/2024 | 23,90 | 24,09 | 0,00% | 23,35 | 24,17 | 24,07 | 23,70 | 24,09 | 21 | 1.059.164 |
| 1/3/2024 | 23,41 | 24,09 | +2,55% | 23,10 | 24,10 | 23,64 | 23,80 | 24,09 | 55 | 1.622.355 |
| 29/2/2024 | 23,95 | 23,49 | -1,76% | 23,49 | 24,00 | 23,69 | 23,49 | 23,70 | 37 | 684.653 |
| 28/2/2024 | 24,67 | 23,91 | -3,16% | 23,91 | 25,01 | 24,35 | 23,90 | 24,26 | 32 | 596.650 |
| 27/2/2024 | 23,95 | 24,69 | +2,36% | 23,95 | 24,99 | 24,33 | 24,39 | 24,97 | 37 | 503.746 |
| 26/2/2024 | 23,71 | 24,12 | +1,77% | 23,70 | 24,35 | 24,10 | 23,84 | 24,33 | 34 | 1.277.581 |
| 23/2/2024 | 24,20 | 23,70 | -3,07% | 23,70 | 24,60 | 24,17 | 0,00 | 0,00 | 16 | 203.052 |
| 22/2/2024 | 24,50 | 24,45 | +0,70% | 24,05 | 24,85 | 24,33 | 24,10 | 24,80 | 46 | 1.479.427 |
| 21/2/2024 | 23,00 | 24,28 | 0,00% | 23,00 | 24,50 | 24,15 | 24,00 | 24,28 | 43 | 1.289.947 |
| 14/12/2023 | 23,40 | 22,85 | -1,85% | 22,05 | 23,61 | 22,58 | 22,85 | 23,47 | 30 | 682.102 |
| 13/12/2023 | 22,05 | 23,28 | +3,74% | 22,05 | 23,28 | 22,67 | 22,81 | 23,28 | 23 | 736.982 |
| 12/12/2023 | 21,81 | 22,44 | -2,22% | 21,81 | 22,62 | 22,40 | 22,45 | 22,89 | 21 | 445.945 |
| 11/12/2023 | 22,16 | 22,95 | +3,61% | 22,16 | 22,95 | 22,62 | 22,31 | 23,00 | 26 | 694.630 |
| 8/12/2023 | 22,03 | 22,15 | -0,54% | 22,03 | 22,25 | 22,14 | 22,18 | 22,50 | 16 | 309.974 |
| 7/12/2023 | 21,65 | 22,27 | +1,32% | 21,65 | 22,44 | 22,19 | 22,27 | 24,20 | 22 | 774.574 |
| 6/12/2023 | 22,39 | 21,98 | +0,55% | 21,95 | 22,50 | 22,28 | 21,97 | 22,20 | 23 | 701.842 |
| 5/12/2023 | 20,60 | 21,86 | +3,11% | 20,60 | 22,30 | 21,69 | 21,86 | 22,30 | 42 | 950.148 |
| 4/12/2023 | 21,49 | 21,20 | -1,40% | 20,42 | 21,65 | 21,23 | 21,05 | 21,65 | 30 | 864.351 |
| 1/12/2023 | 21,60 | 21,50 | +0,47% | 21,15 | 21,80 | 21,48 | 21,26 | 21,50 | 33 | 1.097.720 |
| 30/11/2023 | 20,70 | 21,40 | -1,38% | 20,70 | 22,60 | 21,68 | 21,40 | 21,90 | 35 | 1.225.282 |
| 29/11/2023 | 21,70 | 21,70 | 0,00% | 21,70 | 21,85 | 21,74 | 21,50 | 21,70 | 20 | 619.800 |
| 28/11/2023 | 21,00 | 21,70 | +2,02% | 21,00 | 21,70 | 21,34 | 21,32 | 21,44 | 13 | 247.643 |
| 27/11/2023 | 21,50 | 21,27 | +0,28% | 21,00 | 21,80 | 21,34 | 21,22 | 21,45 | 33 | 623.390 |
| 24/11/2023 | 20,59 | 21,21 | -0,75% | 20,59 | 21,63 | 21,13 | 21,19 | 21,50 | 23 | 678.274 |
| 23/11/2023 | 21,30 | 21,37 | -1,66% | 21,12 | 21,70 | 21,41 | 21,37 | 21,68 | 19 | 640.365 |
| 22/11/2023 | 21,70 | 21,73 | +1,07% | 21,01 | 21,93 | 21,37 | 21,41 | 21,75 | 41 | 1.154.285 |
| 21/11/2023 | 21,89 | 21,50 | -2,14% | 21,10 | 21,89 | 21,31 | 21,15 | 21,50 | 38 | 349.542 |
| 20/11/2023 | 21,00 | 21,97 | +2,19% | 21,00 | 22,09 | 21,87 | 21,20 | 22,09 | 38 | 1.211.790 |
| 17/11/2023 | 19,40 | 21,50 | -1,47% | 19,40 | 22,00 | 21,19 | 21,12 | 21,89 | 17 | 661.316 |
| 16/11/2023 | 21,90 | 21,82 | +2,49% | 19,11 | 21,90 | 21,34 | 21,25 | 21,88 | 48 | 1.880.239 |
| 14/11/2023 | 20,06 | 21,29 | +2,36% | 20,06 | 21,29 | 20,85 | 20,10 | 21,29 | 36 | 967.518 |
| 13/11/2023 | 20,01 | 20,80 | +2,97% | 19,80 | 20,80 | 20,15 | 19,93 | 20,80 | 30 | 856.444 |
| 10/11/2023 | 19,85 | 20,20 | +1,46% | 19,85 | 20,64 | 20,31 | 20,20 | 20,75 | 28 | 958.794 |
| 9/11/2023 | 19,80 | 19,91 | +0,30% | 19,80 | 20,78 | 20,07 | 19,91 | 20,49 | 57 | 1.538.085 |
| 8/11/2023 | 19,98 | 19,85 | -0,75% | 19,50 | 20,37 | 19,91 | 19,60 | 19,80 | 38 | 740.966 |
| 7/11/2023 | 19,40 | 20,00 | +4,17% | 19,20 | 20,00 | 19,85 | 19,51 | 19,95 | 31 | 567.959 |
| 6/11/2023 | 19,50 | 19,20 | -0,52% | 19,05 | 19,88 | 19,34 | 19,20 | 19,78 | 30 | 678.855 |
| 3/11/2023 | 18,66 | 19,30 | +3,43% | 18,66 | 19,74 | 19,47 | 19,30 | 19,40 | 65 | 2.084.248 |
| 1/11/2023 | 18,20 | 18,66 | +1,97% | 18,10 | 18,84 | 18,56 | 18,66 | 19,05 | 36 | 1.045.457 |
| 31/10/2023 | 18,55 | 18,30 | -2,66% | 18,18 | 18,89 | 18,50 | 18,30 | 18,77 | 37 | 978.753 |
| 30/10/2023 | 18,85 | 18,80 | -0,27% | 18,60 | 18,91 | 18,69 | 18,64 | 18,89 | 29 | 452.477 |
| 27/10/2023 | 19,27 | 18,85 | +0,80% | 18,85 | 19,27 | 19,00 | 18,77 | 19,00 | 19 | 283.182 |
| 26/10/2023 | 18,70 | 18,70 | -1,06% | 18,30 | 19,05 | 18,66 | 18,70 | 19,27 | 47 | 1.446.346 |
| 25/10/2023 | 19,05 | 18,90 | -0,79% | 18,90 | 19,05 | 18,93 | 18,90 | 19,20 | 13 | 350.315 |
| 24/10/2023 | 19,00 | 19,05 | -0,21% | 19,00 | 19,45 | 19,13 | 19,05 | 19,45 | 60 | 838.125 |
| 23/10/2023 | 19,69 | 19,09 | +0,21% | 18,50 | 19,69 | 19,08 | 19,09 | 19,28 | 33 | 622.201 |
| 20/10/2023 | 19,00 | 19,05 | -2,76% | 18,95 | 19,05 | 18,99 | 19,05 | 19,24 | 18 | 265.888 |
| 19/10/2023 | 19,25 | 19,59 | +2,46% | 19,10 | 19,59 | 19,36 | 19,40 | 19,59 | 23 | 596.340 |
| 18/10/2023 | 19,01 | 19,12 | -0,93% | 19,00 | 19,60 | 19,16 | 19,12 | 19,20 | 37 | 672.751 |
| 17/10/2023 | 19,10 | 19,30 | +0,26% | 19,10 | 19,71 | 19,41 | 19,16 | 19,71 | 11 | 215.468 |
| 16/10/2023 | 19,30 | 19,25 | -0,26% | 19,20 | 20,05 | 19,63 | 19,40 | 19,90 | 24 | 591.017 |
| 13/10/2023 | 19,70 | 19,30 | -1,03% | 19,15 | 19,70 | 19,37 | 19,20 | 19,78 | 11 | 209.221 |
| 11/10/2023 | 18,65 | 19,50 | +1,04% | 18,65 | 19,68 | 19,33 | 19,31 | 19,60 | 18 | 272.570 |
| 10/10/2023 | 19,15 | 19,30 | +0,68% | 19,15 | 19,68 | 19,39 | 19,30 | 19,64 | 22 | 188.115 |
| 9/10/2023 | 19,75 | 19,17 | -3,18% | 19,00 | 19,75 | 19,24 | 19,20 | 19,60 | 11 | 284.867 |
| 6/10/2023 | 19,35 | 19,80 | +2,33% | 18,95 | 19,91 | 19,36 | 19,30 | 19,80 | 28 | 857.785 |
| 5/10/2023 | 19,75 | 19,35 | -3,73% | 19,03 | 19,75 | 19,37 | 19,35 | 20,05 | 18 | 515.458 |
| 4/10/2023 | 19,00 | 20,10 | +2,55% | 19,00 | 20,10 | 19,22 | 19,16 | 20,10 | 30 | 701.859 |
| 3/10/2023 | 18,80 | 19,60 | -4,39% | 18,80 | 19,65 | 19,39 | 19,00 | 19,60 | 52 | 847.670 |
| 2/10/2023 | 19,76 | 20,50 | +6,72% | 18,77 | 20,50 | 19,25 | 20,50 | 0,00 | 40 | 752.958 |
| 29/9/2023 | 19,42 | 19,21 | -1,74% | 19,10 | 20,28 | 19,59 | 19,21 | 19,75 | 35 | 920.807 |
| 28/9/2023 | 19,38 | 19,55 | +0,77% | 19,10 | 19,88 | 19,46 | 19,55 | 19,77 | 34 | 1.099.520 |
| 27/9/2023 | 19,27 | 19,40 | +0,67% | 18,91 | 19,50 | 19,22 | 19,00 | 19,40 | 37 | 365.346 |
| 26/9/2023 | 18,80 | 19,27 | +0,36% | 18,80 | 19,39 | 19,07 | 19,00 | 19,27 | 27 | 343.298 |
| 25/9/2023 | 20,18 | 19,20 | -4,86% | 17,81 | 20,18 | 19,00 | 19,20 | 19,50 | 28 | 729.760 |
| 22/9/2023 | 19,70 | 20,18 | -0,35% | 19,31 | 20,18 | 19,86 | 19,30 | 20,18 | 37 | 1.124.341 |
| 21/9/2023 | 20,10 | 20,25 | -2,08% | 20,10 | 20,50 | 20,26 | 20,25 | 20,50 | 20 | 466.075 |
| 20/9/2023 | 20,06 | 20,68 | +1,08% | 20,06 | 20,69 | 20,40 | 20,25 | 20,68 | 27 | 663.012 |
| 19/9/2023 | 20,37 | 20,46 | +0,44% | 20,36 | 21,00 | 20,38 | 20,26 | 20,46 | 18 | 570.701 |
| 18/9/2023 | 20,67 | 20,37 | -0,54% | 19,98 | 20,67 | 20,42 | 20,37 | 20,50 | 31 | 549.348 |
| 15/9/2023 | 19,08 | 20,48 | +3,07% | 19,08 | 20,48 | 20,01 | 20,48 | 20,64 | 48 | 1.622.908 |
| 14/9/2023 | 19,05 | 19,87 | +4,58% | 19,05 | 20,11 | 19,60 | 19,60 | 20,00 | 48 | 1.041.244 |
| 13/9/2023 | 18,19 | 19,00 | -0,26% | 18,19 | 19,38 | 19,13 | 18,85 | 19,25 | 37 | 924.106 |
| 12/9/2023 | 18,60 | 19,05 | +3,65% | 18,60 | 19,17 | 18,80 | 18,31 | 19,15 | 39 | 1.355.938 |
| 11/9/2023 | 18,30 | 18,38 | +1,10% | 18,28 | 18,68 | 18,38 | 18,32 | 18,58 | 30 | 542.452 |
| 8/9/2023 | 18,44 | 18,18 | -0,93% | 18,00 | 18,44 | 18,15 | 18,18 | 18,30 | 22 | 243.266 |
| 6/9/2023 | 18,50 | 18,35 | -0,81% | 18,35 | 18,58 | 18,46 | 18,35 | 18,51 | 25 | 616.607 |
| 5/9/2023 | 18,40 | 18,50 | +1,54% | 18,00 | 18,88 | 18,50 | 17,80 | 18,40 | 44 | 976.956 |