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.
ABCB4 - ABC BRASIL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,36 | 23,71 | -3,22% | 23,70 | 24,36 | 23,93 | 23,71 | 23,88 | 3.257 | 1.746.836.500 |
| 2/6/2026 | 24,31 | 24,50 | +0,49% | 24,30 | 24,65 | 24,49 | 24,45 | 24,50 | 3.509 | 3.546.685.300 |
| 1/6/2026 | 24,53 | 24,38 | -0,49% | 24,19 | 24,60 | 24,31 | 24,19 | 24,38 | 3.503 | 1.594.005.400 |
| 29/5/2026 | 24,46 | 24,50 | +0,16% | 24,11 | 24,54 | 24,38 | 24,48 | 24,50 | 3.265 | 1.968.059.400 |
| 28/5/2026 | 24,52 | 24,46 | -0,20% | 24,23 | 24,55 | 24,42 | 24,35 | 24,47 | 1.481 | 651.789.700 |
| 27/5/2026 | 24,57 | 24,51 | -0,20% | 24,46 | 24,87 | 24,57 | 24,46 | 24,51 | 1.715 | 848.464.100 |
| 26/5/2026 | 24,86 | 24,56 | -0,97% | 24,51 | 25,17 | 24,67 | 24,53 | 24,62 | 2.499 | 1.449.108.800 |
| 25/5/2026 | 24,43 | 24,80 | +1,72% | 24,43 | 24,88 | 24,72 | 24,79 | 24,88 | 1.709 | 780.988.500 |
| 22/5/2026 | 24,50 | 24,38 | -0,49% | 24,31 | 24,58 | 24,39 | 24,38 | 24,46 | 1.764 | 772.995.700 |
| 21/5/2026 | 24,15 | 24,50 | +0,45% | 24,13 | 24,73 | 24,52 | 24,49 | 24,61 | 2.289 | 1.069.187.100 |
| 20/5/2026 | 23,63 | 24,39 | +4,28% | 23,45 | 24,58 | 24,31 | 24,38 | 24,45 | 4.139 | 1.845.837.400 |
| 19/5/2026 | 23,65 | 23,39 | -1,18% | 23,32 | 23,65 | 23,42 | 23,35 | 23,45 | 2.707 | 1.790.666.700 |
| 18/5/2026 | 24,07 | 23,67 | -1,66% | 23,48 | 24,10 | 23,67 | 23,65 | 23,68 | 2.842 | 1.909.329.400 |
| 15/5/2026 | 23,57 | 24,07 | +0,75% | 23,48 | 24,07 | 23,63 | 24,00 | 24,07 | 3.288 | 7.679.725.200 |
| 14/5/2026 | 24,04 | 23,89 | -0,04% | 23,88 | 24,17 | 23,99 | 23,89 | 24,00 | 2.072 | 1.437.714.300 |
| 13/5/2026 | 24,01 | 23,90 | -0,38% | 23,74 | 24,22 | 23,96 | 23,89 | 23,90 | 3.327 | 1.592.197.800 |
| 12/5/2026 | 24,10 | 23,99 | -0,66% | 23,95 | 24,23 | 24,06 | 23,99 | 24,10 | 2.370 | 1.264.460.200 |
| 11/5/2026 | 24,35 | 24,15 | -0,66% | 23,94 | 24,44 | 24,08 | 24,15 | 24,19 | 1.958 | 1.121.576.600 |
| 8/5/2026 | 24,11 | 24,31 | +0,87% | 24,01 | 24,60 | 24,31 | 24,27 | 24,32 | 3.695 | 1.664.537.600 |
| 7/5/2026 | 25,10 | 24,10 | -4,78% | 23,93 | 25,22 | 24,18 | 24,05 | 24,10 | 6.175 | 3.644.726.100 |
| 6/5/2026 | 25,16 | 25,31 | +1,48% | 25,06 | 25,41 | 25,25 | 25,25 | 25,33 | 4.621 | 2.166.386.900 |
| 5/5/2026 | 24,81 | 24,94 | +0,89% | 24,72 | 25,00 | 24,86 | 24,84 | 24,97 | 2.509 | 1.580.848.600 |
| 4/5/2026 | 25,16 | 24,72 | -1,36% | 24,62 | 25,35 | 24,78 | 24,70 | 24,86 | 4.295 | 2.333.576.300 |
| 30/4/2026 | 24,90 | 25,06 | +1,05% | 24,80 | 25,21 | 25,05 | 25,05 | 25,10 | 1.875 | 1.623.011.800 |
| 29/4/2026 | 25,08 | 24,80 | -1,08% | 24,68 | 25,08 | 24,79 | 24,74 | 24,80 | 2.323 | 1.423.978.200 |
| 28/4/2026 | 24,81 | 25,07 | +0,56% | 24,66 | 25,18 | 24,89 | 25,07 | 25,09 | 2.065 | 2.540.394.700 |
| 27/4/2026 | 25,28 | 24,93 | -1,38% | 24,90 | 25,30 | 25,03 | 24,92 | 24,98 | 2.601 | 1.401.358.300 |
| 24/4/2026 | 25,16 | 25,28 | +0,48% | 25,05 | 25,28 | 25,15 | 25,25 | 25,28 | 1.746 | 916.437.400 |
| 23/4/2026 | 25,84 | 25,16 | -2,06% | 25,16 | 25,85 | 25,33 | 25,16 | 25,32 | 2.591 | 1.631.656.300 |
| 22/4/2026 | 26,12 | 25,69 | -1,98% | 25,55 | 26,16 | 25,78 | 25,58 | 25,70 | 3.337 | 2.348.159.200 |
| 20/4/2026 | 26,71 | 26,21 | -1,87% | 26,14 | 26,73 | 26,30 | 26,21 | 26,28 | 2.419 | 1.202.583.600 |
| 17/4/2026 | 26,83 | 26,71 | +0,04% | 26,57 | 27,16 | 26,88 | 26,63 | 26,73 | 2.558 | 1.606.714.600 |
| 16/4/2026 | 27,50 | 26,70 | -2,45% | 26,70 | 27,54 | 27,02 | 26,67 | 26,70 | 2.700 | 1.593.013.200 |
| 15/4/2026 | 27,40 | 27,37 | +0,22% | 27,26 | 27,70 | 27,37 | 27,33 | 27,38 | 2.817 | 1.288.432.900 |
| 14/4/2026 | 26,98 | 27,31 | -0,36% | 26,67 | 27,46 | 27,08 | 27,25 | 27,32 | 3.887 | 2.444.032.000 |
| 13/4/2026 | 27,00 | 27,41 | +1,33% | 26,86 | 27,55 | 27,28 | 27,41 | 27,45 | 3.344 | 2.188.817.900 |
| 10/4/2026 | 27,17 | 27,05 | -0,37% | 26,97 | 27,54 | 27,15 | 26,99 | 27,08 | 2.636 | 1.692.740.400 |
| 9/4/2026 | 26,49 | 27,15 | +2,49% | 26,49 | 27,25 | 27,01 | 27,09 | 27,20 | 4.105 | 1.918.116.600 |
| 8/4/2026 | 26,49 | 26,49 | +1,42% | 26,41 | 26,98 | 26,65 | 26,48 | 26,62 | 3.503 | 1.661.439.400 |
| 7/4/2026 | 26,21 | 26,12 | -0,42% | 25,90 | 26,26 | 26,03 | 26,07 | 26,16 | 2.582 | 1.646.749.700 |
| 6/4/2026 | 26,25 | 26,23 | +0,77% | 25,96 | 26,42 | 26,26 | 26,23 | 26,31 | 2.300 | 1.406.148.500 |
| 2/4/2026 | 25,86 | 26,03 | -0,72% | 25,45 | 26,22 | 25,98 | 26,00 | 26,08 | 3.976 | 1.947.165.900 |
| 1/4/2026 | 25,40 | 26,22 | +3,23% | 25,40 | 26,28 | 26,07 | 26,05 | 26,22 | 2.787 | 1.662.909.300 |
| 31/3/2026 | 24,89 | 25,40 | +2,75% | 24,88 | 25,61 | 25,32 | 25,40 | 25,44 | 2.537 | 1.629.202.400 |
| 30/3/2026 | 24,95 | 24,72 | -0,36% | 24,63 | 25,24 | 24,79 | 24,72 | 24,80 | 1.640 | 1.143.425.500 |
| 27/3/2026 | 25,11 | 24,81 | -1,63% | 24,76 | 25,20 | 24,85 | 24,80 | 24,88 | 1.892 | 2.311.340.900 |
| 26/3/2026 | 25,50 | 25,22 | -1,71% | 25,12 | 25,65 | 25,31 | 25,13 | 25,24 | 1.957 | 1.088.614.200 |
| 25/3/2026 | 25,30 | 25,66 | +1,74% | 25,29 | 25,93 | 25,75 | 25,65 | 25,66 | 3.156 | 1.578.425.100 |
| 24/3/2026 | 25,68 | 25,22 | -1,75% | 25,10 | 25,90 | 25,31 | 25,22 | 25,35 | 3.270 | 1.690.325.900 |
| 23/3/2026 | 25,30 | 25,67 | +1,91% | 25,30 | 26,18 | 25,84 | 25,67 | 25,73 | 3.714 | 2.221.517.700 |
| 20/3/2026 | 25,60 | 25,19 | -1,72% | 24,97 | 25,60 | 25,18 | 25,02 | 25,19 | 2.898 | 5.287.870.600 |
| 19/3/2026 | 25,50 | 25,63 | -0,74% | 25,16 | 25,79 | 25,44 | 25,63 | 25,66 | 3.837 | 1.517.353.300 |
| 18/3/2026 | 26,03 | 25,82 | -0,73% | 25,72 | 26,18 | 25,93 | 25,82 | 25,85 | 2.809 | 1.252.108.200 |
| 17/3/2026 | 26,07 | 26,01 | -0,73% | 25,89 | 26,59 | 26,08 | 26,01 | 26,03 | 2.867 | 1.235.573.600 |
| 16/3/2026 | 26,12 | 26,20 | +1,83% | 25,79 | 26,63 | 26,39 | 26,20 | 26,21 | 2.950 | 1.396.488.100 |
| 13/3/2026 | 26,33 | 25,73 | -1,83% | 25,70 | 26,40 | 25,94 | 25,70 | 25,77 | 3.650 | 1.639.967.700 |
| 12/3/2026 | 26,63 | 26,21 | -2,13% | 25,95 | 26,63 | 26,14 | 26,18 | 26,22 | 2.736 | 1.290.289.700 |
| 11/3/2026 | 26,81 | 26,78 | +0,11% | 26,44 | 27,09 | 26,73 | 26,63 | 26,78 | 3.184 | 1.516.605.300 |
| 10/3/2026 | 26,04 | 26,75 | +3,12% | 26,04 | 27,06 | 26,78 | 26,75 | 26,81 | 4.874 | 2.150.533.500 |
| 9/3/2026 | 25,96 | 25,94 | +0,35% | 25,52 | 26,17 | 25,80 | 25,94 | 26,06 | 3.374 | 1.642.695.100 |
| 6/3/2026 | 26,22 | 25,85 | -1,45% | 25,62 | 26,22 | 25,78 | 25,72 | 25,84 | 2.010 | 998.808.200 |
| 5/3/2026 | 26,72 | 26,23 | -1,87% | 25,94 | 26,73 | 26,12 | 26,11 | 26,23 | 2.493 | 1.303.949.800 |
| 4/3/2026 | 26,38 | 26,73 | +1,33% | 26,38 | 26,94 | 26,72 | 26,73 | 26,75 | 1.948 | 904.845.400 |
| 3/3/2026 | 26,61 | 26,38 | -2,12% | 25,76 | 26,61 | 26,21 | 26,35 | 26,38 | 4.347 | 1.914.290.000 |
| 2/3/2026 | 26,90 | 26,95 | -0,66% | 25,90 | 27,09 | 26,86 | 26,95 | 26,96 | 2.787 | 1.673.065.700 |
| 27/2/2026 | 27,99 | 27,13 | -2,86% | 27,13 | 27,99 | 27,33 | 27,13 | 27,20 | 3.220 | 1.640.416.800 |
| 26/2/2026 | 27,62 | 27,93 | +1,12% | 27,45 | 27,93 | 27,73 | 27,78 | 27,94 | 2.828 | 1.467.397.700 |
| 25/2/2026 | 28,10 | 27,62 | -1,25% | 27,59 | 28,17 | 27,73 | 27,62 | 27,63 | 2.418 | 1.164.739.700 |
| 24/2/2026 | 27,45 | 27,97 | +2,23% | 27,32 | 27,97 | 27,71 | 27,84 | 27,97 | 2.581 | 1.449.946.100 |
| 23/2/2026 | 27,76 | 27,36 | -1,90% | 27,14 | 27,77 | 27,34 | 27,19 | 27,36 | 2.961 | 1.494.389.300 |
| 20/2/2026 | 27,41 | 27,89 | +1,71% | 27,11 | 27,89 | 27,57 | 27,71 | 27,89 | 2.658 | 1.129.008.700 |
| 19/2/2026 | 26,96 | 27,42 | +1,74% | 26,85 | 27,42 | 27,22 | 27,20 | 27,42 | 3.023 | 1.736.946.800 |
| 18/2/2026 | 27,04 | 26,95 | +0,07% | 26,83 | 27,32 | 26,98 | 26,95 | 26,99 | 1.461 | 918.993.100 |
| 13/2/2026 | 27,09 | 26,93 | -3,82% | 26,37 | 27,20 | 26,69 | 26,78 | 26,94 | 2.129 | 1.032.844.500 |
| 11/2/2026 | 28,29 | 28,00 | -0,43% | 28,00 | 28,44 | 28,15 | 27,97 | 28,00 | 4.657 | 2.540.162.800 |
| 10/2/2026 | 27,88 | 28,12 | +0,82% | 27,68 | 28,65 | 28,24 | 27,99 | 28,12 | 6.698 | 4.193.753.700 |
| 9/2/2026 | 27,07 | 27,89 | +3,45% | 26,95 | 27,89 | 27,59 | 27,73 | 27,90 | 2.237 | 1.347.288.300 |
| 6/2/2026 | 26,50 | 26,96 | +1,85% | 26,35 | 27,04 | 26,74 | 26,92 | 26,96 | 2.001 | 1.131.143.900 |
| 5/2/2026 | 26,71 | 26,47 | -0,53% | 26,40 | 27,01 | 26,73 | 26,47 | 26,57 | 4.014 | 2.382.856.300 |
| 4/2/2026 | 27,49 | 26,61 | -2,31% | 26,33 | 27,49 | 26,63 | 26,45 | 26,61 | 2.976 | 1.486.374.400 |
| 3/2/2026 | 27,20 | 27,24 | +0,22% | 27,12 | 27,56 | 27,35 | 27,21 | 27,24 | 3.749 | 1.939.908.500 |
| 2/2/2026 | 26,82 | 27,18 | +1,34% | 26,64 | 27,18 | 26,95 | 27,18 | 27,19 | 5.299 | 3.239.223.100 |
| 30/1/2026 | 26,46 | 26,82 | +0,75% | 26,42 | 27,24 | 26,96 | 26,79 | 26,82 | 5.679 | 4.114.035.300 |
| 29/1/2026 | 26,95 | 26,62 | -0,93% | 26,46 | 27,12 | 26,70 | 26,61 | 26,74 | 3.227 | 1.623.290.300 |
| 28/1/2026 | 26,49 | 26,87 | +1,47% | 26,37 | 26,90 | 26,70 | 26,67 | 26,87 | 4.585 | 1.950.319.900 |
| 27/1/2026 | 26,15 | 26,48 | +2,00% | 26,15 | 26,77 | 26,60 | 26,46 | 26,50 | 3.758 | 1.990.504.700 |
| 26/1/2026 | 25,81 | 25,96 | +0,58% | 25,44 | 26,09 | 25,88 | 25,96 | 26,07 | 3.315 | 1.696.591.700 |
| 23/1/2026 | 25,60 | 25,81 | +0,98% | 25,23 | 25,81 | 25,50 | 25,58 | 25,82 | 3.901 | 2.461.027.100 |
| 22/1/2026 | 24,89 | 25,56 | +2,86% | 24,86 | 25,60 | 25,40 | 25,44 | 25,57 | 5.902 | 2.848.627.700 |
| 21/1/2026 | 24,29 | 24,85 | +3,28% | 24,15 | 24,85 | 24,51 | 24,64 | 24,86 | 2.831 | 1.778.117.500 |
| 20/1/2026 | 23,99 | 24,06 | +0,54% | 23,66 | 24,11 | 23,94 | 24,03 | 24,06 | 2.135 | 823.835.400 |
| 19/1/2026 | 23,80 | 23,93 | -0,13% | 23,70 | 24,10 | 24,03 | 23,93 | 24,05 | 1.834 | 1.098.128.800 |
| 16/1/2026 | 24,25 | 23,96 | -1,20% | 23,79 | 24,26 | 23,90 | 23,83 | 23,97 | 3.004 | 1.280.809.000 |
| 15/1/2026 | 24,10 | 24,25 | +0,75% | 23,92 | 24,30 | 24,13 | 24,10 | 24,25 | 2.836 | 1.567.041.500 |
| 14/1/2026 | 24,00 | 24,07 | +0,38% | 23,92 | 24,15 | 24,07 | 24,05 | 24,07 | 3.283 | 2.027.177.800 |
| 13/1/2026 | 24,13 | 23,98 | -0,66% | 23,86 | 24,13 | 23,95 | 23,93 | 23,98 | 2.429 | 1.027.021.000 |
| 12/1/2026 | 24,01 | 24,14 | +0,96% | 23,80 | 24,14 | 23,95 | 24,13 | 24,14 | 2.030 | 930.738.800 |
| 9/1/2026 | 24,11 | 23,91 | -0,79% | 23,87 | 24,21 | 24,01 | 23,87 | 23,93 | 3.668 | 1.456.182.100 |
| 8/1/2026 | 24,05 | 24,10 | +0,33% | 23,84 | 24,14 | 24,03 | 24,08 | 24,10 | 3.688 | 1.371.858.300 |
| 7/1/2026 | 24,15 | 24,02 | -0,95% | 23,89 | 24,23 | 23,98 | 23,91 | 24,03 | 3.651 | 2.011.210.800 |
| 6/1/2026 | 24,35 | 24,25 | 0,00% | 23,99 | 24,44 | 24,17 | 24,15 | 24,25 | 3.871 | 1.684.281.500 |
| 5/1/2026 | 23,65 | 24,25 | +2,54% | 23,46 | 24,27 | 24,05 | 24,12 | 24,25 | 2.572 | 1.466.034.500 |
| 2/1/2026 | 23,71 | 23,65 | -0,21% | 23,54 | 23,83 | 23,66 | 23,62 | 23,65 | 3.082 | 1.582.496.900 |
| 30/12/2025 | 23,78 | 23,70 | -5,80% | 23,30 | 23,93 | 23,68 | 23,70 | 23,75 | 3.605 | 2.067.293.800 |
| 29/12/2025 | 25,44 | 25,16 | -0,55% | 25,12 | 25,65 | 25,27 | 25,16 | 25,18 | 4.498 | 2.750.540.700 |
| 26/12/2025 | 25,35 | 25,30 | +0,20% | 25,17 | 25,59 | 25,31 | 25,29 | 25,47 | 3.127 | 2.529.849.000 |
| 23/12/2025 | 25,08 | 25,25 | +2,02% | 24,83 | 25,30 | 25,14 | 25,25 | 25,30 | 3.690 | 1.608.640.700 |
| 22/12/2025 | 24,25 | 24,75 | +2,61% | 24,25 | 24,97 | 24,65 | 24,74 | 24,76 | 2.496 | 1.415.750.500 |
| 19/12/2025 | 24,87 | 24,12 | -2,62% | 24,12 | 25,01 | 24,66 | 24,12 | 24,25 | 1.582 | 971.245.500 |
| 18/12/2025 | 24,30 | 24,77 | +1,43% | 24,30 | 24,77 | 24,59 | 24,65 | 24,78 | 2.052 | 754.944.600 |
| 17/12/2025 | 24,79 | 24,42 | -1,53% | 24,36 | 24,79 | 24,47 | 24,42 | 24,45 | 3.012 | 1.395.494.700 |
| 16/12/2025 | 25,00 | 24,80 | -1,00% | 24,73 | 25,05 | 24,85 | 24,80 | 24,82 | 2.032 | 908.902.900 |
| 15/12/2025 | 24,90 | 25,05 | +1,01% | 24,90 | 25,23 | 25,10 | 25,05 | 25,12 | 1.471 | 750.177.700 |
| 12/12/2025 | 24,79 | 24,80 | +0,40% | 24,74 | 25,08 | 24,84 | 24,78 | 24,86 | 1.409 | 928.133.400 |
| 11/12/2025 | 24,65 | 24,70 | +0,20% | 24,56 | 24,91 | 24,80 | 24,70 | 24,86 | 1.606 | 704.081.000 |
| 10/12/2025 | 24,56 | 24,65 | 0,00% | 24,47 | 24,81 | 24,62 | 24,65 | 24,66 | 1.812 | 815.335.400 |
| 9/12/2025 | 24,54 | 24,65 | +0,49% | 24,21 | 24,75 | 24,45 | 24,65 | 24,66 | 3.502 | 1.422.480.400 |
| 8/12/2025 | 24,50 | 24,53 | +0,74% | 24,37 | 24,87 | 24,62 | 24,53 | 24,57 | 2.489 | 1.083.287.200 |
| 5/12/2025 | 25,24 | 24,35 | -3,49% | 24,19 | 25,47 | 24,82 | 24,25 | 24,35 | 3.795 | 1.763.534.400 |
| 4/12/2025 | 25,01 | 25,23 | +0,92% | 25,01 | 25,41 | 25,27 | 25,15 | 25,23 | 1.987 | 1.007.187.000 |
| 3/12/2025 | 25,16 | 25,00 | 0,00% | 24,91 | 25,20 | 25,01 | 25,00 | 25,01 | 3.330 | 1.730.991.000 |
| 2/12/2025 | 24,30 | 25,00 | +2,88% | 24,30 | 25,03 | 24,74 | 25,00 | 25,02 | 4.459 | 2.396.471.800 |
| 1/12/2025 | 24,45 | 24,30 | -0,61% | 24,05 | 24,47 | 24,30 | 24,23 | 24,30 | 3.283 | 1.251.953.700 |
| 28/11/2025 | 24,14 | 24,45 | +1,28% | 24,12 | 24,47 | 24,36 | 24,40 | 24,45 | 2.261 | 982.569.200 |
| 27/11/2025 | 24,13 | 24,14 | +0,04% | 24,01 | 24,20 | 24,11 | 24,10 | 24,14 | 1.505 | 558.837.700 |
| 26/11/2025 | 23,80 | 24,13 | +1,39% | 23,77 | 24,13 | 24,01 | 24,02 | 24,13 | 3.291 | 1.320.796.000 |
| 25/11/2025 | 23,58 | 23,80 | +1,15% | 23,52 | 23,80 | 23,67 | 23,68 | 23,80 | 1.727 | 763.143.700 |
| 24/11/2025 | 23,65 | 23,53 | -0,51% | 23,47 | 23,97 | 23,71 | 23,53 | 23,63 | 2.819 | 1.730.779.200 |
| 21/11/2025 | 23,27 | 23,65 | +1,68% | 23,10 | 23,65 | 23,42 | 23,60 | 23,65 | 2.187 | 851.627.200 |
| 19/11/2025 | 23,50 | 23,26 | -1,02% | 23,14 | 23,50 | 23,24 | 23,25 | 23,30 | 1.706 | 700.332.500 |
| 18/11/2025 | 23,10 | 23,50 | +0,95% | 23,06 | 23,55 | 23,39 | 23,43 | 23,50 | 2.274 | 1.086.201.700 |
| 17/11/2025 | 23,35 | 23,28 | +0,09% | 23,16 | 23,61 | 23,33 | 23,21 | 23,28 | 1.744 | 860.709.500 |
| 14/11/2025 | 23,30 | 23,26 | 0,00% | 23,20 | 23,49 | 23,35 | 23,26 | 23,32 | 1.336 | 646.367.500 |
| 13/11/2025 | 23,68 | 23,26 | -1,36% | 23,26 | 23,70 | 23,41 | 23,25 | 23,38 | 2.228 | 1.007.628.000 |
| 12/11/2025 | 23,49 | 23,58 | +0,43% | 23,39 | 23,65 | 23,49 | 23,52 | 23,58 | 2.179 | 833.031.500 |
| 11/11/2025 | 23,50 | 23,48 | -0,09% | 23,46 | 23,70 | 23,57 | 23,47 | 23,48 | 2.704 | 1.103.542.100 |
| 10/11/2025 | 23,25 | 23,50 | +1,16% | 23,18 | 23,66 | 23,47 | 23,45 | 23,54 | 2.948 | 1.178.635.500 |
| 7/11/2025 | 23,17 | 23,23 | +0,30% | 22,92 | 23,60 | 23,13 | 23,18 | 23,23 | 1.784 | 746.036.400 |
| 6/11/2025 | 23,35 | 23,16 | -0,86% | 22,82 | 23,40 | 23,04 | 23,12 | 23,16 | 2.696 | 1.123.917.900 |
| 5/11/2025 | 23,40 | 23,36 | +0,04% | 23,29 | 23,56 | 23,42 | 23,35 | 23,39 | 2.237 | 954.494.100 |
| 4/11/2025 | 22,82 | 23,35 | +1,21% | 22,82 | 23,35 | 23,26 | 23,24 | 23,35 | 1.617 | 862.493.600 |
| 3/11/2025 | 23,02 | 23,07 | +0,26% | 22,81 | 23,10 | 22,97 | 23,07 | 23,09 | 2.794 | 1.472.866.900 |
| 31/10/2025 | 22,99 | 23,01 | +0,09% | 22,91 | 23,13 | 23,02 | 23,00 | 23,03 | 1.649 | 1.118.991.400 |
| 30/10/2025 | 22,54 | 22,99 | +2,00% | 22,50 | 22,99 | 22,90 | 22,86 | 22,99 | 1.552 | 630.379.800 |
| 29/10/2025 | 22,22 | 22,54 | +1,85% | 22,21 | 22,78 | 22,61 | 22,54 | 22,65 | 1.661 | 765.810.300 |
| 28/10/2025 | 22,35 | 22,13 | -0,98% | 22,13 | 22,45 | 22,23 | 22,13 | 22,24 | 1.451 | 915.995.600 |
| 27/10/2025 | 22,12 | 22,35 | +1,09% | 22,12 | 22,47 | 22,31 | 22,35 | 22,47 | 864 | 506.310.800 |
| 24/10/2025 | 22,00 | 22,11 | +0,96% | 21,98 | 22,19 | 22,09 | 22,02 | 22,11 | 1.458 | 791.984.100 |
| 23/10/2025 | 21,97 | 21,90 | -0,32% | 21,89 | 22,08 | 21,97 | 21,90 | 21,98 | 841 | 372.271.000 |
| 22/10/2025 | 21,86 | 21,97 | +0,78% | 21,82 | 21,98 | 21,91 | 21,92 | 21,97 | 1.000 | 405.729.500 |
| 21/10/2025 | 21,77 | 21,80 | -0,27% | 21,70 | 22,19 | 21,92 | 21,79 | 21,80 | 1.306 | 649.969.900 |
| 20/10/2025 | 21,44 | 21,86 | +2,25% | 21,38 | 21,91 | 21,77 | 21,86 | 21,87 | 1.464 | 615.036.200 |
| 17/10/2025 | 21,83 | 21,38 | -1,43% | 21,31 | 21,87 | 21,56 | 21,38 | 21,43 | 2.728 | 1.423.074.300 |
| 16/10/2025 | 21,94 | 21,69 | -0,82% | 21,69 | 22,00 | 21,87 | 21,69 | 21,79 | 1.459 | 718.880.500 |
| 15/10/2025 | 21,67 | 21,87 | +1,34% | 21,53 | 21,98 | 21,84 | 21,86 | 21,99 | 1.237 | 515.512.500 |
| 14/10/2025 | 21,69 | 21,58 | -0,19% | 21,51 | 21,81 | 21,69 | 21,58 | 21,65 | 1.225 | 558.920.000 |
| 13/10/2025 | 21,63 | 21,62 | +0,09% | 21,60 | 21,82 | 21,68 | 21,61 | 21,70 | 1.325 | 615.375.400 |
| 10/10/2025 | 21,72 | 21,60 | -0,78% | 21,50 | 21,91 | 21,63 | 21,60 | 21,64 | 1.598 | 816.890.300 |
| 9/10/2025 | 21,97 | 21,77 | -0,14% | 21,67 | 21,97 | 21,75 | 21,73 | 21,78 | 1.502 | 504.730.100 |
| 8/10/2025 | 22,06 | 21,80 | -1,49% | 21,80 | 22,33 | 21,92 | 21,80 | 21,83 | 1.691 | 756.902.600 |
| 7/10/2025 | 22,43 | 22,13 | -1,07% | 21,96 | 22,53 | 22,09 | 22,04 | 22,14 | 2.006 | 807.551.700 |
| 6/10/2025 | 23,01 | 22,37 | -2,78% | 22,37 | 23,08 | 22,59 | 22,37 | 22,40 | 1.736 | 687.341.800 |
| 3/10/2025 | 22,80 | 23,01 | +0,92% | 22,75 | 23,11 | 22,99 | 23,00 | 23,06 | 1.184 | 542.289.300 |
| 2/10/2025 | 23,25 | 22,80 | -1,85% | 22,80 | 23,25 | 22,90 | 22,79 | 22,85 | 1.576 | 731.383.500 |
| 1/10/2025 | 23,25 | 23,23 | -0,09% | 22,98 | 23,38 | 23,14 | 23,22 | 23,23 | 2.675 | 1.214.973.400 |
| 30/9/2025 | 23,48 | 23,25 | -0,98% | 23,22 | 23,60 | 23,42 | 23,23 | 23,25 | 2.203 | 1.049.820.100 |
| 29/9/2025 | 23,41 | 23,48 | +0,82% | 23,24 | 23,57 | 23,41 | 23,42 | 23,49 | 2.025 | 1.164.246.000 |
| 26/9/2025 | 22,98 | 23,29 | +1,35% | 22,94 | 23,38 | 23,19 | 23,25 | 23,29 | 1.470 | 725.230.300 |
| 25/9/2025 | 23,14 | 22,98 | -0,69% | 22,95 | 23,16 | 23,02 | 22,98 | 23,00 | 1.743 | 645.696.400 |
| 24/9/2025 | 23,15 | 23,14 | +0,09% | 22,99 | 23,23 | 23,10 | 23,07 | 23,14 | 1.146 | 474.978.100 |
| 23/9/2025 | 22,95 | 23,12 | +0,70% | 22,92 | 23,34 | 23,18 | 23,11 | 23,15 | 1.757 | 732.761.300 |
| 22/9/2025 | 23,27 | 22,96 | -1,50% | 22,82 | 23,27 | 22,93 | 22,95 | 22,96 | 1.726 | 756.293.800 |
| 19/9/2025 | 23,11 | 23,31 | +0,65% | 22,97 | 23,31 | 23,17 | 23,04 | 23,31 | 1.237 | 771.319.000 |
| 18/9/2025 | 23,23 | 23,16 | -0,30% | 22,92 | 23,26 | 23,06 | 23,10 | 23,16 | 1.308 | 689.100.600 |
| 17/9/2025 | 22,75 | 23,23 | +2,11% | 22,73 | 23,23 | 23,07 | 23,00 | 23,23 | 1.785 | 1.152.120.000 |
| 16/9/2025 | 23,02 | 22,75 | -1,09% | 22,63 | 23,02 | 22,75 | 22,74 | 22,75 | 1.358 | 590.412.800 |
| 15/9/2025 | 22,70 | 23,00 | +1,14% | 22,70 | 23,00 | 22,90 | 22,88 | 23,01 | 2.215 | 1.174.592.800 |
| 12/9/2025 | 22,50 | 22,74 | +1,07% | 22,43 | 22,94 | 22,78 | 22,69 | 22,78 | 1.119 | 533.344.300 |
| 11/9/2025 | 22,48 | 22,50 | +0,22% | 22,26 | 22,75 | 22,57 | 22,50 | 22,61 | 1.262 | 641.335.200 |
| 10/9/2025 | 22,80 | 22,45 | -1,54% | 22,45 | 22,99 | 22,64 | 22,45 | 22,64 | 1.626 | 810.412.400 |
| 9/9/2025 | 22,70 | 22,80 | +1,15% | 22,40 | 22,80 | 22,67 | 22,76 | 22,80 | 1.576 | 642.225.200 |
| 8/9/2025 | 22,61 | 22,54 | -0,22% | 22,22 | 22,71 | 22,35 | 22,50 | 22,55 | 1.810 | 687.398.300 |
| 5/9/2025 | 22,65 | 22,59 | +0,71% | 22,37 | 22,73 | 22,54 | 22,53 | 22,59 | 1.448 | 588.455.300 |
| 4/9/2025 | 22,36 | 22,43 | +0,45% | 22,08 | 22,48 | 22,26 | 22,27 | 22,43 | 2.109 | 850.119.300 |
| 3/9/2025 | 22,74 | 22,33 | -1,24% | 22,25 | 22,74 | 22,43 | 22,33 | 22,48 | 2.466 | 911.599.000 |
| 2/9/2025 | 22,24 | 22,61 | +1,34% | 22,08 | 22,65 | 22,44 | 22,54 | 22,61 | 3.023 | 1.200.597.100 |
| 1/9/2025 | 22,06 | 22,31 | +1,23% | 21,98 | 22,48 | 22,28 | 22,30 | 22,47 | 2.177 | 983.190.000 |
| 29/8/2025 | 22,00 | 22,04 | +0,18% | 21,93 | 22,11 | 22,01 | 21,96 | 22,05 | 1.679 | 760.990.000 |
| 28/8/2025 | 22,07 | 22,00 | 0,00% | 21,86 | 22,18 | 22,03 | 21,96 | 22,00 | 1.900 | 992.966.000 |
| 27/8/2025 | 21,70 | 22,00 | +1,38% | 21,60 | 22,01 | 21,87 | 21,90 | 22,01 | 1.541 | 572.495.600 |
| 26/8/2025 | 21,74 | 21,70 | -0,23% | 21,58 | 21,83 | 21,66 | 21,70 | 21,72 | 1.425 | 608.762.000 |
| 25/8/2025 | 21,71 | 21,75 | +0,46% | 21,62 | 21,91 | 21,79 | 21,71 | 21,75 | 1.056 | 1.014.355.800 |
| 22/8/2025 | 21,21 | 21,65 | +2,12% | 21,12 | 21,71 | 21,57 | 21,62 | 21,70 | 1.921 | 885.265.100 |
| 21/8/2025 | 21,47 | 21,20 | -0,98% | 21,16 | 21,50 | 21,27 | 21,16 | 21,27 | 1.266 | 592.123.700 |
| 20/8/2025 | 21,45 | 21,41 | -0,14% | 21,30 | 21,86 | 21,43 | 21,41 | 21,50 | 1.727 | 607.795.200 |
| 19/8/2025 | 21,80 | 21,44 | -2,19% | 21,28 | 21,80 | 21,48 | 21,32 | 21,45 | 1.374 | 576.992.800 |
| 18/8/2025 | 21,92 | 21,92 | -0,05% | 21,71 | 21,97 | 21,83 | 21,91 | 21,92 | 1.587 | 694.269.200 |
| 15/8/2025 | 21,42 | 21,93 | +2,14% | 21,42 | 21,93 | 21,77 | 21,75 | 21,94 | 1.932 | 708.549.300 |
| 14/8/2025 | 21,73 | 21,47 | -1,24% | 21,40 | 21,78 | 21,60 | 21,43 | 21,48 | 1.461 | 491.338.300 |
| 13/8/2025 | 22,09 | 21,74 | -1,63% | 21,64 | 22,25 | 21,86 | 21,74 | 21,75 | 1.763 | 577.286.200 |
| 12/8/2025 | 21,68 | 22,10 | +1,94% | 21,47 | 22,35 | 22,12 | 22,10 | 22,20 | 3.918 | 1.636.697.600 |
| 11/8/2025 | 21,70 | 21,68 | +0,51% | 21,50 | 21,70 | 21,59 | 21,54 | 21,69 | 891 | 403.665.000 |
| 8/8/2025 | 21,64 | 21,57 | +0,94% | 21,44 | 21,70 | 21,56 | 21,46 | 21,57 | 1.362 | 528.435.800 |
| 7/8/2025 | 21,54 | 21,37 | -0,88% | 21,36 | 21,63 | 21,47 | 21,37 | 21,45 | 1.399 | 477.859.000 |
| 6/8/2025 | 21,35 | 21,56 | +1,55% | 21,22 | 21,73 | 21,56 | 21,56 | 21,59 | 1.773 | 852.674.600 |
| 5/8/2025 | 20,88 | 21,23 | +1,63% | 20,78 | 21,23 | 21,09 | 21,11 | 21,23 | 2.409 | 1.101.863.300 |
| 4/8/2025 | 21,24 | 20,89 | -1,65% | 20,87 | 21,49 | 21,00 | 20,87 | 20,89 | 1.724 | 792.452.300 |
| 1/8/2025 | 21,58 | 21,24 | -1,62% | 21,10 | 21,93 | 21,51 | 21,16 | 21,24 | 2.351 | 1.092.794.500 |
| 31/7/2025 | 21,25 | 21,59 | +1,46% | 21,07 | 21,90 | 21,57 | 21,57 | 21,70 | 2.861 | 1.869.801.700 |
| 30/7/2025 | 20,50 | 21,28 | +3,96% | 20,40 | 21,28 | 20,82 | 21,17 | 21,28 | 2.729 | 1.419.263.300 |
| 29/7/2025 | 20,32 | 20,47 | +0,54% | 20,32 | 20,56 | 20,44 | 20,41 | 20,48 | 1.597 | 516.905.900 |
| 28/7/2025 | 20,59 | 20,36 | -1,17% | 20,34 | 20,67 | 20,43 | 20,36 | 20,44 | 2.098 | 722.032.400 |
| 25/7/2025 | 20,63 | 20,60 | +0,15% | 20,46 | 20,68 | 20,56 | 20,49 | 20,60 | 1.464 | 651.283.200 |
| 24/7/2025 | 20,70 | 20,57 | -0,96% | 20,45 | 20,73 | 20,57 | 20,49 | 20,57 | 1.892 | 1.207.336.700 |
| 23/7/2025 | 20,36 | 20,77 | +1,37% | 20,36 | 20,85 | 20,73 | 20,77 | 20,83 | 1.766 | 1.373.548.000 |
| 22/7/2025 | 20,30 | 20,49 | +0,64% | 20,30 | 20,51 | 20,42 | 20,40 | 20,49 | 2.281 | 821.390.000 |
| 21/7/2025 | 20,75 | 20,36 | -2,12% | 20,21 | 20,78 | 20,38 | 20,33 | 20,36 | 3.911 | 1.782.337.000 |
| 18/7/2025 | 20,89 | 20,80 | -0,53% | 20,73 | 21,06 | 20,93 | 20,76 | 20,80 | 2.143 | 1.828.795.700 |
| 17/7/2025 | 21,04 | 20,91 | -0,62% | 20,75 | 21,17 | 20,95 | 20,83 | 20,91 | 1.960 | 1.007.132.400 |
| 16/7/2025 | 21,22 | 21,04 | -0,61% | 20,91 | 21,30 | 21,01 | 21,04 | 21,16 | 2.408 | 3.871.763.200 |
| 15/7/2025 | 21,15 | 21,17 | +0,09% | 20,97 | 21,19 | 21,10 | 21,07 | 21,17 | 2.885 | 1.038.133.600 |
| 14/7/2025 | 20,98 | 21,15 | +0,81% | 20,82 | 21,15 | 21,01 | 20,98 | 21,15 | 2.192 | 1.129.163.700 |
| 11/7/2025 | 21,11 | 20,98 | -0,57% | 20,93 | 21,19 | 21,04 | 20,96 | 21,02 | 2.686 | 1.148.011.600 |
| 10/7/2025 | 21,15 | 21,10 | -1,31% | 21,08 | 21,33 | 21,21 | 21,07 | 21,13 | 3.138 | 1.743.755.500 |
| 9/7/2025 | 21,42 | 21,38 | -0,47% | 21,18 | 21,52 | 21,31 | 21,30 | 21,38 | 2.218 | 925.006.600 |
| 8/7/2025 | 21,50 | 21,48 | +0,05% | 21,39 | 21,60 | 21,49 | 21,44 | 21,50 | 1.503 | 1.001.987.300 |
| 7/7/2025 | 21,52 | 21,47 | -0,79% | 21,46 | 21,72 | 21,55 | 21,45 | 21,49 | 1.351 | 525.533.400 |
| 4/7/2025 | 21,70 | 21,64 | -0,51% | 21,60 | 21,74 | 21,65 | 21,64 | 21,65 | 1.163 | 468.624.100 |
| 3/7/2025 | 21,69 | 21,75 | -0,18% | 21,57 | 21,86 | 21,76 | 21,74 | 21,76 | 2.935 | 1.154.325.100 |
| 2/7/2025 | 21,90 | 21,79 | -0,50% | 21,30 | 21,96 | 21,64 | 21,65 | 21,79 | 3.778 | 1.731.471.000 |
| 1/7/2025 | 21,75 | 21,90 | -2,19% | 21,54 | 22,04 | 21,79 | 21,85 | 21,90 | 5.916 | 3.677.538.700 |
| 30/6/2025 | 22,21 | 22,39 | +0,86% | 22,11 | 22,65 | 22,48 | 22,39 | 22,43 | 8.268 | 6.646.670.000 |
| 27/6/2025 | 22,05 | 22,20 | +0,95% | 21,99 | 22,29 | 22,16 | 22,15 | 22,20 | 4.606 | 2.040.466.900 |
| 26/6/2025 | 22,15 | 21,99 | -0,18% | 21,94 | 22,46 | 22,17 | 21,98 | 22,07 | 4.774 | 1.763.553.900 |
| 25/6/2025 | 22,00 | 22,03 | +1,94% | 21,90 | 22,25 | 22,02 | 22,03 | 22,12 | 3.528 | 7.105.303.900 |
| 24/6/2025 | 21,37 | 21,61 | +1,31% | 21,28 | 21,66 | 21,53 | 21,61 | 21,63 | 1.426 | 633.522.800 |
| 23/6/2025 | 21,31 | 21,33 | -0,14% | 21,22 | 21,44 | 21,33 | 21,33 | 21,37 | 2.394 | 862.439.200 |
| 20/6/2025 | 21,48 | 21,36 | -0,23% | 21,14 | 21,48 | 21,31 | 21,28 | 21,37 | 1.726 | 893.741.800 |
| 18/6/2025 | 21,27 | 21,41 | +0,85% | 21,14 | 21,52 | 21,38 | 21,31 | 21,42 | 2.625 | 846.719.400 |
| 17/6/2025 | 21,39 | 21,23 | -0,79% | 21,22 | 21,44 | 21,30 | 21,22 | 21,31 | 1.625 | 449.824.700 |
| 16/6/2025 | 21,06 | 21,40 | +1,61% | 21,06 | 21,58 | 21,42 | 21,40 | 21,42 | 1.637 | 568.429.300 |
| 13/6/2025 | 21,26 | 21,06 | -0,94% | 20,93 | 21,26 | 21,05 | 21,04 | 21,08 | 1.464 | 523.350.500 |
| 12/6/2025 | 20,95 | 21,26 | +1,05% | 20,90 | 21,26 | 21,10 | 21,15 | 21,26 | 1.548 | 507.766.200 |
| 11/6/2025 | 21,01 | 21,04 | +0,53% | 20,80 | 21,18 | 20,99 | 20,96 | 21,05 | 1.665 | 564.033.900 |
| 10/6/2025 | 21,18 | 20,93 | -0,57% | 20,92 | 21,18 | 21,00 | 20,93 | 21,07 | 1.613 | 538.686.600 |
| 9/6/2025 | 21,30 | 21,05 | -1,82% | 20,91 | 21,34 | 21,08 | 21,05 | 21,10 | 1.853 | 676.641.500 |
| 6/6/2025 | 21,37 | 21,44 | +0,33% | 21,10 | 21,50 | 21,32 | 21,37 | 21,45 | 2.039 | 1.080.737.700 |
| 5/6/2025 | 21,38 | 21,37 | -0,23% | 21,27 | 21,56 | 21,38 | 21,35 | 21,40 | 1.875 | 759.797.800 |
| 4/6/2025 | 21,10 | 21,42 | +1,71% | 21,10 | 21,52 | 21,37 | 21,37 | 21,45 | 2.628 | 1.037.535.500 |