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.
ABCB4F - 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 | 24,40 | 23,88 | -1,97% | 23,71 | 24,44 | 24,02 | 23,88 | 23,90 | 2.486 | 51.891.268 |
| 2/6/2026 | 24,49 | 24,36 | +0,37% | 24,30 | 24,64 | 24,46 | 24,36 | 24,53 | 1.268 | 30.620.046 |
| 1/6/2026 | 24,60 | 24,27 | -0,61% | 24,19 | 24,60 | 24,33 | 24,25 | 24,32 | 1.749 | 39.411.088 |
| 29/5/2026 | 24,65 | 24,42 | -0,37% | 24,12 | 24,65 | 24,30 | 24,42 | 24,52 | 1.403 | 33.396.139 |
| 28/5/2026 | 24,52 | 24,51 | -0,53% | 24,22 | 24,55 | 24,42 | 24,50 | 24,51 | 940 | 24.646.747 |
| 27/5/2026 | 24,62 | 24,64 | -0,44% | 24,47 | 24,89 | 24,61 | 24,55 | 24,64 | 1.085 | 26.081.817 |
| 26/5/2026 | 24,85 | 24,75 | -0,76% | 24,53 | 25,19 | 24,69 | 24,54 | 24,75 | 945 | 27.304.921 |
| 25/5/2026 | 24,38 | 24,94 | +1,67% | 24,38 | 24,94 | 24,68 | 24,80 | 24,94 | 1.078 | 32.363.869 |
| 22/5/2026 | 24,31 | 24,53 | -0,12% | 24,31 | 24,57 | 24,40 | 24,49 | 24,53 | 1.044 | 26.412.085 |
| 21/5/2026 | 24,17 | 24,56 | -0,49% | 24,12 | 24,76 | 24,44 | 24,56 | 24,61 | 1.050 | 32.667.499 |
| 20/5/2026 | 23,63 | 24,68 | +5,20% | 23,45 | 24,68 | 24,19 | 24,55 | 24,68 | 1.201 | 34.302.746 |
| 19/5/2026 | 23,68 | 23,46 | -0,72% | 23,34 | 23,75 | 23,46 | 23,40 | 23,46 | 1.813 | 48.698.907 |
| 18/5/2026 | 24,17 | 23,63 | -2,03% | 23,50 | 24,17 | 23,73 | 23,63 | 23,77 | 2.506 | 63.239.771 |
| 15/5/2026 | 23,89 | 24,12 | +0,29% | 23,51 | 24,12 | 23,84 | 24,09 | 24,12 | 1.928 | 55.002.163 |
| 14/5/2026 | 24,09 | 24,05 | +0,84% | 23,90 | 24,36 | 24,01 | 23,96 | 24,05 | 1.262 | 34.833.461 |
| 13/5/2026 | 24,05 | 23,85 | -0,83% | 23,77 | 24,24 | 23,99 | 23,85 | 23,98 | 1.881 | 49.773.948 |
| 12/5/2026 | 24,30 | 24,05 | -0,62% | 23,97 | 24,36 | 24,10 | 24,05 | 24,15 | 1.453 | 39.387.128 |
| 11/5/2026 | 24,41 | 24,20 | -0,78% | 23,96 | 24,45 | 24,12 | 24,13 | 24,20 | 2.399 | 62.320.253 |
| 8/5/2026 | 24,28 | 24,39 | +1,50% | 24,08 | 24,61 | 24,34 | 24,29 | 24,39 | 1.601 | 47.999.878 |
| 7/5/2026 | 25,38 | 24,03 | -5,21% | 23,96 | 25,38 | 24,24 | 24,02 | 24,03 | 5.022 | 140.932.077 |
| 6/5/2026 | 25,19 | 25,35 | +2,22% | 25,06 | 25,52 | 25,27 | 25,33 | 25,35 | 1.276 | 35.806.468 |
| 5/5/2026 | 24,97 | 24,80 | +0,16% | 24,74 | 25,02 | 24,86 | 24,80 | 24,99 | 1.404 | 37.792.171 |
| 4/5/2026 | 25,18 | 24,76 | -1,20% | 24,64 | 25,18 | 24,84 | 24,76 | 24,89 | 2.656 | 80.883.009 |
| 30/4/2026 | 25,00 | 25,06 | +0,85% | 24,80 | 25,50 | 25,04 | 25,06 | 25,14 | 1.344 | 43.323.115 |
| 29/4/2026 | 25,23 | 24,85 | -0,64% | 24,70 | 25,23 | 24,85 | 24,75 | 24,85 | 2.953 | 82.652.867 |
| 28/4/2026 | 24,93 | 25,01 | +0,24% | 24,68 | 25,19 | 24,94 | 25,01 | 25,02 | 1.401 | 44.180.077 |
| 27/4/2026 | 25,39 | 24,95 | -1,07% | 24,92 | 25,42 | 25,05 | 24,95 | 24,97 | 2.179 | 52.732.276 |
| 24/4/2026 | 25,21 | 25,22 | +0,08% | 25,05 | 25,30 | 25,15 | 25,22 | 25,33 | 1.327 | 38.049.144 |
| 23/4/2026 | 26,00 | 25,20 | -1,68% | 25,18 | 26,00 | 25,41 | 25,19 | 25,20 | 1.735 | 47.302.292 |
| 22/4/2026 | 26,20 | 25,63 | -2,88% | 25,57 | 26,23 | 25,82 | 25,63 | 25,73 | 2.178 | 55.481.126 |
| 20/4/2026 | 26,72 | 26,39 | -1,42% | 26,15 | 26,90 | 26,36 | 26,24 | 26,39 | 1.414 | 38.436.956 |
| 17/4/2026 | 26,77 | 26,77 | 0,00% | 26,59 | 27,15 | 26,84 | 26,64 | 26,77 | 939 | 30.343.588 |
| 16/4/2026 | 27,61 | 26,77 | -2,05% | 26,74 | 27,61 | 27,07 | 26,77 | 26,81 | 1.077 | 31.596.882 |
| 15/4/2026 | 27,46 | 27,33 | -0,07% | 27,25 | 27,68 | 27,38 | 27,33 | 27,44 | 1.124 | 31.514.810 |
| 14/4/2026 | 27,35 | 27,35 | +0,26% | 26,66 | 27,45 | 27,09 | 27,25 | 27,35 | 1.275 | 33.923.380 |
| 13/4/2026 | 27,04 | 27,28 | +1,04% | 26,83 | 27,62 | 27,15 | 27,28 | 27,45 | 1.142 | 35.621.373 |
| 10/4/2026 | 27,34 | 27,00 | -0,37% | 26,97 | 27,47 | 27,20 | 27,00 | 27,15 | 1.112 | 36.650.927 |
| 9/4/2026 | 26,71 | 27,10 | +2,26% | 26,62 | 27,24 | 26,98 | 27,09 | 27,10 | 1.292 | 32.683.679 |
| 8/4/2026 | 26,51 | 26,50 | +0,99% | 26,50 | 26,98 | 26,67 | 26,50 | 26,56 | 990 | 31.144.224 |
| 7/4/2026 | 26,24 | 26,24 | -0,15% | 25,91 | 26,29 | 26,06 | 26,05 | 26,24 | 1.038 | 32.665.133 |
| 6/4/2026 | 26,25 | 26,28 | +0,69% | 25,94 | 26,40 | 26,27 | 26,28 | 26,35 | 1.327 | 36.624.369 |
| 2/4/2026 | 25,99 | 26,10 | -0,57% | 25,46 | 26,20 | 25,91 | 26,03 | 26,10 | 1.158 | 31.520.817 |
| 1/4/2026 | 25,57 | 26,25 | +2,62% | 25,40 | 26,27 | 25,98 | 26,09 | 26,25 | 1.180 | 33.359.337 |
| 31/3/2026 | 25,02 | 25,58 | +3,23% | 24,89 | 25,60 | 25,26 | 25,47 | 25,58 | 1.083 | 28.560.726 |
| 30/3/2026 | 25,06 | 24,78 | -0,08% | 24,65 | 25,21 | 24,80 | 24,77 | 24,78 | 1.421 | 39.988.272 |
| 27/3/2026 | 25,19 | 24,80 | -2,09% | 24,78 | 25,20 | 24,94 | 24,80 | 24,83 | 1.887 | 51.829.858 |
| 26/3/2026 | 25,63 | 25,33 | -2,20% | 25,14 | 25,67 | 25,38 | 25,16 | 25,33 | 1.422 | 36.486.412 |
| 25/3/2026 | 25,30 | 25,90 | +2,05% | 25,29 | 25,95 | 25,74 | 25,73 | 25,90 | 963 | 28.203.756 |
| 24/3/2026 | 25,72 | 25,38 | -1,63% | 25,12 | 25,72 | 25,34 | 25,30 | 25,38 | 1.293 | 32.678.855 |
| 23/3/2026 | 25,25 | 25,80 | +3,20% | 25,20 | 26,18 | 25,85 | 25,76 | 25,80 | 1.194 | 32.856.827 |
| 20/3/2026 | 25,69 | 25,00 | -2,27% | 24,98 | 25,69 | 25,20 | 25,00 | 25,05 | 1.742 | 41.485.307 |
| 19/3/2026 | 25,70 | 25,58 | -0,54% | 25,18 | 25,79 | 25,41 | 25,58 | 25,65 | 1.490 | 41.791.518 |
| 18/3/2026 | 26,01 | 25,72 | -0,89% | 25,72 | 26,19 | 25,95 | 25,72 | 25,89 | 1.027 | 25.179.945 |
| 17/3/2026 | 26,19 | 25,95 | -1,59% | 25,91 | 26,59 | 26,15 | 25,92 | 25,95 | 1.012 | 27.599.270 |
| 16/3/2026 | 26,23 | 26,37 | +2,33% | 25,88 | 26,61 | 26,38 | 26,37 | 26,39 | 858 | 26.586.745 |
| 13/3/2026 | 26,44 | 25,77 | -1,68% | 25,71 | 26,44 | 26,03 | 25,77 | 25,90 | 1.344 | 30.356.298 |
| 12/3/2026 | 26,60 | 26,21 | -1,47% | 25,97 | 26,62 | 26,15 | 26,13 | 26,21 | 891 | 27.502.815 |
| 11/3/2026 | 26,76 | 26,60 | -1,12% | 26,44 | 27,09 | 26,72 | 26,58 | 26,68 | 828 | 26.085.458 |
| 10/3/2026 | 26,02 | 26,90 | +3,22% | 26,02 | 27,05 | 26,70 | 26,80 | 26,90 | 1.137 | 30.121.083 |
| 9/3/2026 | 25,85 | 26,06 | +1,36% | 25,53 | 26,17 | 25,74 | 25,92 | 26,15 | 1.425 | 37.663.925 |
| 6/3/2026 | 26,26 | 25,71 | -1,12% | 25,64 | 26,43 | 25,82 | 25,72 | 25,80 | 1.415 | 40.962.417 |
| 5/3/2026 | 26,73 | 26,00 | -3,35% | 25,96 | 26,77 | 26,19 | 26,00 | 26,26 | 1.273 | 33.384.708 |
| 4/3/2026 | 26,40 | 26,90 | +2,36% | 26,39 | 26,94 | 26,69 | 26,86 | 26,90 | 1.072 | 27.593.552 |
| 3/3/2026 | 26,85 | 26,28 | -2,70% | 25,77 | 26,85 | 26,19 | 26,26 | 26,48 | 1.914 | 55.787.630 |
| 2/3/2026 | 26,93 | 27,01 | -0,52% | 26,01 | 27,11 | 26,80 | 26,87 | 27,02 | 2.039 | 56.792.641 |
| 27/2/2026 | 27,94 | 27,15 | -1,88% | 27,15 | 27,98 | 27,38 | 27,15 | 27,18 | 1.303 | 37.311.889 |
| 26/2/2026 | 27,62 | 27,67 | -0,50% | 27,47 | 27,89 | 27,70 | 27,66 | 27,80 | 937 | 24.564.657 |
| 25/2/2026 | 28,04 | 27,81 | +0,04% | 27,59 | 28,25 | 27,82 | 27,73 | 27,81 | 952 | 29.872.112 |
| 24/2/2026 | 27,49 | 27,80 | +2,39% | 27,32 | 27,90 | 27,61 | 27,76 | 27,80 | 852 | 27.821.105 |
| 23/2/2026 | 27,72 | 27,15 | -2,76% | 27,14 | 27,72 | 27,44 | 27,14 | 27,25 | 1.336 | 35.724.274 |
| 20/2/2026 | 27,29 | 27,92 | +2,57% | 27,12 | 27,92 | 27,50 | 27,71 | 27,92 | 1.085 | 28.617.449 |
| 19/2/2026 | 26,95 | 27,22 | +0,26% | 26,85 | 27,38 | 27,13 | 27,20 | 27,38 | 1.102 | 30.163.157 |
| 18/2/2026 | 26,93 | 27,15 | +0,67% | 26,83 | 27,30 | 26,99 | 26,98 | 27,15 | 763 | 23.969.812 |
| 13/2/2026 | 27,25 | 26,97 | -4,26% | 26,38 | 27,25 | 26,72 | 26,79 | 26,97 | 1.332 | 38.384.092 |
| 11/2/2026 | 28,39 | 28,17 | -0,04% | 28,02 | 28,66 | 28,22 | 28,11 | 28,17 | 1.964 | 35.877.158 |
| 10/2/2026 | 27,86 | 28,18 | +1,70% | 27,69 | 28,64 | 28,28 | 27,93 | 28,18 | 1.344 | 34.358.920 |
| 9/2/2026 | 27,17 | 27,71 | +2,33% | 26,96 | 27,88 | 27,47 | 27,71 | 27,80 | 1.296 | 33.241.690 |
| 6/2/2026 | 26,48 | 27,08 | +1,31% | 26,35 | 27,08 | 26,67 | 26,84 | 27,08 | 927 | 29.155.757 |
| 5/2/2026 | 26,72 | 26,73 | +0,11% | 26,41 | 27,01 | 26,83 | 26,41 | 26,73 | 877 | 27.661.246 |
| 4/2/2026 | 27,26 | 26,70 | -2,48% | 26,32 | 27,44 | 26,75 | 26,60 | 26,70 | 1.454 | 36.124.304 |
| 3/2/2026 | 27,20 | 27,38 | +0,48% | 27,13 | 27,58 | 27,36 | 27,18 | 27,40 | 1.071 | 32.877.946 |
| 2/2/2026 | 26,85 | 27,25 | +1,83% | 26,63 | 27,25 | 26,91 | 27,11 | 27,25 | 1.804 | 48.086.961 |
| 30/1/2026 | 26,60 | 26,76 | +0,49% | 26,47 | 27,24 | 26,89 | 26,76 | 26,84 | 1.221 | 33.376.074 |
| 29/1/2026 | 26,90 | 26,63 | -0,93% | 26,46 | 27,13 | 26,76 | 26,63 | 26,78 | 987 | 29.577.305 |
| 28/1/2026 | 26,59 | 26,88 | +0,64% | 26,44 | 26,90 | 26,70 | 26,72 | 26,88 | 988 | 30.957.491 |
| 27/1/2026 | 26,05 | 26,71 | +3,21% | 26,05 | 26,77 | 26,59 | 26,47 | 26,71 | 1.280 | 32.429.481 |
| 26/1/2026 | 25,89 | 25,88 | +0,08% | 25,45 | 26,13 | 25,82 | 25,88 | 26,03 | 1.250 | 30.765.985 |
| 23/1/2026 | 25,55 | 25,86 | +1,02% | 25,24 | 25,86 | 25,46 | 25,68 | 25,86 | 943 | 31.731.022 |
| 22/1/2026 | 25,00 | 25,60 | +2,98% | 24,86 | 25,60 | 25,34 | 25,36 | 25,60 | 1.332 | 42.375.623 |
| 21/1/2026 | 24,20 | 24,86 | +3,03% | 24,16 | 24,87 | 24,43 | 24,69 | 24,86 | 1.032 | 33.568.571 |
| 20/1/2026 | 24,06 | 24,13 | +0,29% | 23,67 | 24,13 | 23,91 | 24,04 | 24,13 | 1.207 | 26.009.072 |
| 19/1/2026 | 23,95 | 24,06 | +0,59% | 23,80 | 24,10 | 24,02 | 24,01 | 24,06 | 907 | 24.861.900 |
| 16/1/2026 | 24,28 | 23,92 | -0,75% | 23,80 | 24,28 | 23,93 | 23,92 | 23,99 | 1.781 | 38.161.295 |
| 15/1/2026 | 24,18 | 24,10 | -0,41% | 23,93 | 24,29 | 24,11 | 24,07 | 24,10 | 977 | 23.268.128 |
| 14/1/2026 | 24,15 | 24,20 | +1,09% | 23,93 | 24,20 | 24,06 | 24,02 | 24,20 | 1.129 | 21.742.650 |
| 13/1/2026 | 24,16 | 23,94 | -0,58% | 23,87 | 24,16 | 23,97 | 23,90 | 23,99 | 1.094 | 26.652.723 |
| 12/1/2026 | 23,92 | 24,08 | +0,75% | 23,82 | 24,08 | 23,94 | 24,00 | 24,09 | 1.236 | 29.687.307 |
| 9/1/2026 | 24,09 | 23,90 | -1,08% | 23,88 | 24,21 | 24,03 | 23,90 | 24,06 | 1.139 | 32.179.202 |
| 8/1/2026 | 24,02 | 24,16 | +0,25% | 23,85 | 24,18 | 24,03 | 24,08 | 24,16 | 1.076 | 24.767.923 |
| 7/1/2026 | 24,32 | 24,10 | -0,62% | 23,90 | 24,33 | 24,00 | 23,95 | 24,10 | 1.403 | 30.698.811 |
| 6/1/2026 | 24,45 | 24,25 | -0,41% | 24,01 | 24,45 | 24,19 | 24,16 | 24,25 | 1.486 | 34.582.806 |
| 5/1/2026 | 23,74 | 24,35 | +2,53% | 23,48 | 24,35 | 23,92 | 24,15 | 24,35 | 1.411 | 32.390.934 |
| 2/1/2026 | 23,97 | 23,75 | +0,04% | 23,56 | 23,97 | 23,71 | 23,67 | 23,75 | 1.418 | 40.335.251 |
| 30/12/2025 | 23,77 | 23,74 | -5,79% | 23,30 | 23,96 | 23,68 | 23,74 | 23,80 | 1.701 | 41.625.278 |
| 29/12/2025 | 25,41 | 25,20 | -1,18% | 25,14 | 25,64 | 25,29 | 25,20 | 25,26 | 2.354 | 64.155.908 |
| 26/12/2025 | 25,35 | 25,50 | +0,59% | 25,19 | 25,58 | 25,36 | 25,41 | 25,50 | 1.366 | 39.683.897 |
| 23/12/2025 | 25,05 | 25,35 | +2,22% | 24,85 | 25,38 | 25,10 | 25,28 | 25,35 | 1.568 | 34.364.587 |
| 22/12/2025 | 24,49 | 24,80 | 0,00% | 24,17 | 25,00 | 24,57 | 24,60 | 24,80 | 1.261 | 26.083.403 |
| 19/12/2025 | 24,87 | 24,80 | +0,24% | 24,64 | 25,02 | 24,88 | 24,79 | 24,80 | 737 | 21.414.987 |
| 18/12/2025 | 24,41 | 24,74 | +1,31% | 24,35 | 24,74 | 24,55 | 24,61 | 24,74 | 666 | 20.030.250 |
| 17/12/2025 | 24,76 | 24,42 | -1,33% | 24,38 | 24,79 | 24,50 | 24,42 | 24,48 | 878 | 24.160.195 |
| 16/12/2025 | 25,05 | 24,75 | -1,04% | 24,75 | 25,24 | 24,88 | 24,75 | 24,91 | 989 | 23.779.430 |
| 15/12/2025 | 24,87 | 25,01 | +0,85% | 24,87 | 25,24 | 25,10 | 25,01 | 25,13 | 1.071 | 26.717.308 |
| 12/12/2025 | 24,90 | 24,80 | -0,08% | 24,75 | 25,09 | 24,87 | 24,79 | 24,80 | 805 | 22.382.144 |
| 11/12/2025 | 24,60 | 24,82 | +1,31% | 24,57 | 24,93 | 24,80 | 24,82 | 24,94 | 748 | 21.256.226 |
| 10/12/2025 | 24,65 | 24,50 | -0,41% | 24,50 | 24,80 | 24,63 | 24,50 | 24,80 | 735 | 21.249.214 |
| 9/12/2025 | 24,55 | 24,60 | +0,20% | 24,23 | 24,75 | 24,46 | 24,60 | 24,75 | 1.301 | 34.918.648 |
| 8/12/2025 | 24,57 | 24,55 | +0,90% | 24,37 | 24,85 | 24,63 | 24,55 | 24,74 | 1.142 | 28.952.096 |
| 5/12/2025 | 25,35 | 24,33 | -3,34% | 24,21 | 25,47 | 24,85 | 24,33 | 24,45 | 1.168 | 34.950.021 |
| 4/12/2025 | 25,01 | 25,17 | +0,28% | 25,01 | 25,41 | 25,28 | 25,17 | 25,26 | 714 | 21.728.551 |
| 3/12/2025 | 25,10 | 25,10 | 0,00% | 24,90 | 25,20 | 25,02 | 25,00 | 25,10 | 987 | 20.744.534 |
| 2/12/2025 | 24,35 | 25,10 | +3,04% | 24,30 | 25,10 | 24,66 | 25,00 | 25,10 | 1.306 | 27.145.390 |
| 1/12/2025 | 24,45 | 24,36 | -0,41% | 24,07 | 24,47 | 24,30 | 24,20 | 24,36 | 2.333 | 39.769.718 |
| 28/11/2025 | 24,20 | 24,46 | +1,66% | 24,09 | 24,47 | 24,33 | 24,30 | 24,46 | 854 | 18.192.860 |
| 27/11/2025 | 24,13 | 24,06 | +0,38% | 23,99 | 24,20 | 24,12 | 24,06 | 24,14 | 807 | 18.252.119 |
| 26/11/2025 | 23,90 | 23,97 | +0,50% | 23,80 | 24,14 | 23,99 | 23,96 | 23,97 | 1.069 | 20.868.562 |
| 25/11/2025 | 23,53 | 23,85 | +0,34% | 23,53 | 23,85 | 23,66 | 23,68 | 23,85 | 731 | 19.467.944 |
| 24/11/2025 | 23,65 | 23,77 | +0,51% | 23,54 | 23,95 | 23,80 | 23,77 | 23,84 | 1.086 | 28.650.757 |
| 21/11/2025 | 23,44 | 23,65 | +1,33% | 23,11 | 23,65 | 23,38 | 23,52 | 23,65 | 930 | 21.925.147 |
| 19/11/2025 | 23,50 | 23,34 | -1,10% | 23,15 | 23,50 | 23,27 | 23,30 | 23,34 | 981 | 21.310.101 |
| 18/11/2025 | 23,26 | 23,60 | +2,43% | 23,06 | 23,60 | 23,34 | 23,44 | 23,60 | 849 | 19.832.133 |
| 17/11/2025 | 23,46 | 23,04 | -1,12% | 23,04 | 23,60 | 23,36 | 23,04 | 23,31 | 1.153 | 30.971.037 |
| 14/11/2025 | 23,44 | 23,30 | -0,64% | 23,20 | 23,50 | 23,36 | 23,30 | 23,46 | 744 | 19.845.654 |
| 13/11/2025 | 23,67 | 23,45 | -0,72% | 23,27 | 23,70 | 23,47 | 23,28 | 23,45 | 1.211 | 24.990.283 |
| 12/11/2025 | 23,57 | 23,62 | -0,13% | 23,40 | 23,64 | 23,50 | 23,47 | 23,62 | 816 | 19.236.291 |
| 11/11/2025 | 23,51 | 23,65 | +0,38% | 23,47 | 23,70 | 23,58 | 23,50 | 23,66 | 961 | 24.370.689 |
| 10/11/2025 | 23,23 | 23,56 | +1,60% | 23,23 | 23,65 | 23,46 | 23,45 | 23,56 | 1.074 | 26.669.784 |
| 7/11/2025 | 23,14 | 23,19 | -0,26% | 22,92 | 23,48 | 23,13 | 23,19 | 23,33 | 1.024 | 22.911.983 |
| 6/11/2025 | 23,45 | 23,25 | -1,02% | 22,82 | 23,45 | 23,04 | 23,25 | 23,29 | 1.409 | 33.574.002 |
| 5/11/2025 | 23,38 | 23,49 | +0,82% | 23,29 | 23,56 | 23,43 | 23,43 | 23,49 | 976 | 25.800.887 |
| 4/11/2025 | 23,07 | 23,30 | +0,87% | 22,87 | 23,30 | 23,18 | 23,26 | 23,30 | 1.182 | 22.042.702 |
| 3/11/2025 | 23,06 | 23,10 | +0,13% | 22,81 | 23,10 | 22,96 | 23,00 | 23,10 | 1.800 | 30.755.771 |
| 31/10/2025 | 23,00 | 23,07 | +0,65% | 22,92 | 23,15 | 23,04 | 22,98 | 23,07 | 828 | 17.415.465 |
| 30/10/2025 | 22,54 | 22,92 | +1,28% | 22,48 | 23,00 | 22,85 | 22,87 | 22,92 | 628 | 14.822.498 |
| 29/10/2025 | 22,31 | 22,63 | +1,53% | 22,23 | 22,79 | 22,57 | 22,59 | 22,63 | 795 | 15.557.021 |
| 28/10/2025 | 22,50 | 22,29 | -0,54% | 22,16 | 22,50 | 22,28 | 22,21 | 22,29 | 984 | 21.454.823 |
| 27/10/2025 | 22,12 | 22,41 | +1,59% | 22,12 | 22,48 | 22,32 | 22,41 | 22,49 | 810 | 18.139.878 |
| 24/10/2025 | 22,09 | 22,06 | +0,23% | 22,00 | 22,18 | 22,11 | 22,01 | 22,06 | 558 | 17.483.049 |
| 23/10/2025 | 22,13 | 22,01 | +0,05% | 21,91 | 22,13 | 22,00 | 22,01 | 22,10 | 567 | 16.246.804 |
| 22/10/2025 | 21,90 | 22,00 | +0,73% | 21,82 | 22,00 | 21,91 | 21,94 | 22,00 | 617 | 14.208.283 |
| 21/10/2025 | 21,84 | 21,84 | -0,68% | 21,71 | 22,18 | 21,90 | 21,81 | 21,84 | 847 | 19.809.160 |
| 20/10/2025 | 21,51 | 21,99 | +2,42% | 21,38 | 21,99 | 21,76 | 21,91 | 21,99 | 1.065 | 23.857.851 |
| 17/10/2025 | 21,80 | 21,47 | -1,78% | 21,32 | 21,89 | 21,61 | 21,45 | 21,47 | 1.442 | 33.590.912 |
| 16/10/2025 | 22,00 | 21,86 | -0,32% | 21,74 | 22,00 | 21,87 | 21,77 | 21,86 | 859 | 20.674.170 |
| 15/10/2025 | 21,59 | 21,93 | +1,39% | 21,55 | 22,02 | 21,84 | 21,93 | 22,02 | 899 | 21.703.274 |
| 14/10/2025 | 21,74 | 21,63 | -0,09% | 21,58 | 21,82 | 21,73 | 21,63 | 21,72 | 901 | 22.523.722 |
| 13/10/2025 | 21,60 | 21,65 | +0,23% | 21,60 | 21,83 | 21,70 | 21,65 | 21,76 | 1.218 | 25.711.537 |
| 10/10/2025 | 21,85 | 21,60 | -0,78% | 21,52 | 21,93 | 21,67 | 21,60 | 21,70 | 1.272 | 27.794.546 |
| 9/10/2025 | 21,94 | 21,77 | -0,23% | 21,70 | 21,98 | 21,78 | 21,73 | 21,77 | 1.314 | 25.722.273 |
| 8/10/2025 | 22,19 | 21,82 | -1,40% | 21,82 | 22,20 | 21,98 | 21,82 | 21,94 | 1.183 | 24.962.535 |
| 7/10/2025 | 22,53 | 22,13 | -1,47% | 21,98 | 22,53 | 22,12 | 22,04 | 22,13 | 1.411 | 31.463.353 |
| 6/10/2025 | 23,02 | 22,46 | -2,35% | 22,41 | 23,08 | 22,67 | 22,45 | 22,50 | 1.399 | 33.199.719 |
| 3/10/2025 | 22,80 | 23,00 | +0,22% | 22,77 | 23,18 | 23,00 | 23,00 | 23,19 | 852 | 20.754.044 |
| 2/10/2025 | 23,20 | 22,95 | -1,33% | 22,81 | 23,24 | 22,99 | 22,85 | 22,95 | 996 | 24.202.496 |
| 1/10/2025 | 23,45 | 23,26 | -0,43% | 22,98 | 23,45 | 23,18 | 23,18 | 23,26 | 1.262 | 26.571.580 |
| 30/9/2025 | 23,51 | 23,36 | -0,81% | 23,24 | 23,59 | 23,46 | 23,26 | 23,36 | 977 | 19.554.250 |
| 29/9/2025 | 23,40 | 23,55 | +1,16% | 23,26 | 23,59 | 23,42 | 23,50 | 23,55 | 876 | 21.961.363 |
| 26/9/2025 | 22,99 | 23,28 | +1,00% | 22,95 | 23,42 | 23,16 | 23,28 | 23,43 | 706 | 16.764.611 |
| 25/9/2025 | 23,27 | 23,05 | -0,52% | 22,96 | 23,27 | 23,07 | 22,99 | 23,05 | 804 | 19.213.564 |
| 24/9/2025 | 23,21 | 23,17 | -0,56% | 23,03 | 23,26 | 23,13 | 23,15 | 23,17 | 533 | 15.906.101 |
| 23/9/2025 | 22,95 | 23,30 | +1,17% | 22,91 | 23,31 | 23,19 | 23,23 | 23,30 | 806 | 19.376.207 |
| 22/9/2025 | 23,31 | 23,03 | -0,99% | 22,84 | 23,31 | 22,96 | 22,99 | 23,03 | 907 | 19.476.481 |
| 19/9/2025 | 23,16 | 23,26 | +0,22% | 22,96 | 23,27 | 23,10 | 23,14 | 23,26 | 772 | 16.332.501 |
| 18/9/2025 | 23,20 | 23,21 | +0,26% | 22,93 | 23,25 | 23,08 | 23,21 | 23,22 | 641 | 17.423.951 |
| 17/9/2025 | 22,78 | 23,15 | +1,40% | 22,72 | 23,19 | 23,01 | 23,15 | 23,17 | 887 | 20.693.598 |
| 16/9/2025 | 23,00 | 22,83 | +0,18% | 22,65 | 23,04 | 22,82 | 22,78 | 22,83 | 936 | 21.274.153 |
| 15/9/2025 | 22,74 | 22,79 | -0,35% | 22,72 | 23,00 | 22,87 | 22,79 | 22,99 | 965 | 23.891.625 |
| 12/9/2025 | 22,50 | 22,87 | +2,33% | 22,39 | 22,95 | 22,77 | 22,77 | 22,87 | 712 | 17.832.636 |
| 11/9/2025 | 22,63 | 22,35 | -0,97% | 22,35 | 22,78 | 22,65 | 22,35 | 22,61 | 755 | 15.924.733 |
| 10/9/2025 | 22,80 | 22,57 | -0,92% | 22,53 | 22,93 | 22,70 | 22,55 | 22,62 | 808 | 18.884.263 |
| 9/9/2025 | 22,72 | 22,78 | +0,71% | 22,42 | 22,78 | 22,63 | 22,75 | 22,78 | 911 | 18.043.514 |
| 8/9/2025 | 22,59 | 22,62 | +0,22% | 22,26 | 22,68 | 22,40 | 22,48 | 22,62 | 956 | 23.313.937 |
| 5/9/2025 | 22,59 | 22,57 | +0,85% | 22,38 | 22,74 | 22,54 | 22,50 | 22,57 | 766 | 19.543.674 |
| 4/9/2025 | 22,47 | 22,38 | -0,44% | 22,11 | 22,49 | 22,26 | 22,30 | 22,38 | 734 | 17.165.025 |
| 3/9/2025 | 22,74 | 22,48 | -0,97% | 22,27 | 22,74 | 22,47 | 22,41 | 22,48 | 885 | 20.045.590 |
| 2/9/2025 | 22,30 | 22,70 | +1,34% | 22,09 | 22,70 | 22,40 | 22,65 | 22,70 | 1.167 | 23.061.258 |
| 1/9/2025 | 22,05 | 22,40 | +1,59% | 22,00 | 22,48 | 22,26 | 22,39 | 22,40 | 1.314 | 25.733.221 |
| 29/8/2025 | 21,99 | 22,05 | -0,23% | 21,95 | 22,13 | 22,03 | 21,99 | 22,05 | 893 | 17.604.809 |
| 28/8/2025 | 22,03 | 22,10 | +0,23% | 21,77 | 22,16 | 22,01 | 22,09 | 22,10 | 857 | 22.642.886 |
| 27/8/2025 | 21,79 | 22,05 | +1,89% | 21,61 | 22,05 | 21,79 | 22,00 | 22,05 | 969 | 14.139.506 |
| 26/8/2025 | 21,79 | 21,64 | -0,73% | 21,59 | 21,87 | 21,68 | 21,61 | 21,64 | 1.025 | 17.580.376 |
| 25/8/2025 | 21,66 | 21,80 | +0,60% | 21,61 | 21,91 | 21,77 | 21,78 | 21,80 | 1.115 | 18.811.668 |
| 22/8/2025 | 21,20 | 21,67 | +2,41% | 21,13 | 21,69 | 21,52 | 21,55 | 21,67 | 870 | 14.452.091 |
| 21/8/2025 | 21,54 | 21,16 | -1,99% | 21,16 | 21,54 | 21,31 | 21,16 | 21,25 | 1.022 | 17.430.590 |
| 20/8/2025 | 21,65 | 21,59 | +0,33% | 21,31 | 21,69 | 21,44 | 21,55 | 21,59 | 976 | 18.902.910 |
| 19/8/2025 | 21,87 | 21,52 | -1,33% | 21,30 | 21,88 | 21,50 | 21,45 | 21,52 | 1.426 | 26.710.896 |
| 18/8/2025 | 21,94 | 21,81 | -0,18% | 21,72 | 21,97 | 21,83 | 21,81 | 21,95 | 968 | 24.063.104 |
| 15/8/2025 | 21,45 | 21,85 | +1,06% | 21,45 | 21,90 | 21,74 | 21,84 | 21,85 | 706 | 18.886.998 |
| 14/8/2025 | 21,55 | 21,62 | -0,05% | 21,40 | 21,82 | 21,63 | 21,46 | 21,62 | 949 | 16.819.166 |
| 13/8/2025 | 22,17 | 21,63 | -2,52% | 21,63 | 22,25 | 21,91 | 21,63 | 21,80 | 1.263 | 21.897.674 |
| 12/8/2025 | 21,68 | 22,19 | +2,31% | 21,45 | 22,34 | 22,08 | 22,17 | 22,19 | 1.147 | 25.390.519 |
| 11/8/2025 | 21,44 | 21,69 | +0,79% | 21,44 | 21,69 | 21,59 | 21,59 | 21,69 | 881 | 17.612.681 |
| 8/8/2025 | 21,58 | 21,52 | +0,05% | 21,42 | 21,70 | 21,54 | 21,50 | 21,52 | 718 | 18.506.589 |
| 7/8/2025 | 21,32 | 21,51 | -0,65% | 21,32 | 21,63 | 21,50 | 21,49 | 21,51 | 719 | 16.704.241 |
| 6/8/2025 | 21,35 | 21,65 | +2,56% | 21,22 | 21,73 | 21,56 | 21,65 | 21,68 | 962 | 18.961.282 |
| 5/8/2025 | 21,00 | 21,11 | +0,52% | 20,79 | 21,18 | 21,01 | 20,99 | 21,11 | 880 | 19.807.885 |
| 4/8/2025 | 21,24 | 21,00 | -1,36% | 20,88 | 21,47 | 21,07 | 21,00 | 21,06 | 1.111 | 24.173.610 |
| 1/8/2025 | 21,67 | 21,29 | -1,89% | 21,10 | 21,93 | 21,51 | 21,16 | 21,29 | 1.574 | 25.788.789 |
| 31/7/2025 | 21,40 | 21,70 | +1,93% | 21,08 | 21,90 | 21,53 | 21,70 | 21,84 | 1.156 | 27.117.947 |
| 30/7/2025 | 20,33 | 21,29 | +3,90% | 20,33 | 21,29 | 20,84 | 21,11 | 21,29 | 824 | 18.440.285 |
| 29/7/2025 | 20,30 | 20,49 | +0,05% | 20,30 | 20,55 | 20,44 | 20,43 | 20,49 | 919 | 16.324.041 |
| 28/7/2025 | 20,60 | 20,48 | -0,73% | 20,35 | 20,66 | 20,47 | 20,43 | 20,48 | 1.061 | 18.605.291 |
| 25/7/2025 | 20,64 | 20,63 | +0,54% | 20,46 | 20,69 | 20,57 | 20,56 | 20,63 | 853 | 17.576.504 |
| 24/7/2025 | 20,80 | 20,52 | -1,68% | 20,46 | 20,80 | 20,57 | 20,49 | 20,52 | 895 | 17.286.634 |
| 23/7/2025 | 20,36 | 20,87 | +2,15% | 20,36 | 20,95 | 20,61 | 20,83 | 20,87 | 840 | 20.171.041 |
| 22/7/2025 | 20,48 | 20,43 | -0,54% | 20,35 | 20,52 | 20,43 | 20,39 | 20,43 | 1.212 | 20.263.210 |
| 21/7/2025 | 20,81 | 20,54 | -1,63% | 20,22 | 20,91 | 20,44 | 20,46 | 20,54 | 2.177 | 39.392.286 |
| 18/7/2025 | 21,13 | 20,88 | -0,33% | 20,74 | 21,13 | 20,92 | 20,77 | 20,88 | 1.109 | 22.433.258 |
| 17/7/2025 | 21,16 | 20,95 | -1,23% | 20,75 | 21,16 | 20,94 | 20,90 | 20,95 | 1.184 | 24.702.699 |
| 16/7/2025 | 21,27 | 21,21 | +0,38% | 20,93 | 21,37 | 21,08 | 21,11 | 21,21 | 866 | 18.909.707 |
| 15/7/2025 | 21,10 | 21,13 | +0,38% | 20,98 | 21,30 | 21,08 | 21,13 | 21,20 | 1.018 | 19.946.497 |
| 14/7/2025 | 21,02 | 21,05 | -0,28% | 20,85 | 21,09 | 20,98 | 20,95 | 21,05 | 1.452 | 28.479.077 |
| 11/7/2025 | 21,19 | 21,11 | -0,42% | 20,97 | 21,19 | 21,05 | 21,05 | 21,11 | 1.521 | 26.433.003 |
| 10/7/2025 | 21,35 | 21,20 | -1,07% | 21,11 | 21,36 | 21,23 | 21,12 | 21,20 | 1.723 | 33.421.087 |
| 9/7/2025 | 21,55 | 21,43 | -0,33% | 21,19 | 21,55 | 21,33 | 21,34 | 21,43 | 1.232 | 24.108.942 |
| 8/7/2025 | 21,62 | 21,50 | 0,00% | 21,40 | 21,62 | 21,49 | 21,46 | 21,50 | 1.044 | 21.224.047 |
| 7/7/2025 | 21,64 | 21,50 | -1,01% | 21,48 | 21,73 | 21,58 | 21,50 | 21,58 | 1.231 | 25.956.670 |
| 4/7/2025 | 21,81 | 21,72 | +0,18% | 21,61 | 21,81 | 21,67 | 21,69 | 21,72 | 1.065 | 22.687.431 |
| 3/7/2025 | 21,82 | 21,68 | -0,87% | 21,59 | 21,87 | 21,73 | 21,68 | 21,81 | 1.185 | 28.326.221 |
| 2/7/2025 | 21,90 | 21,87 | -0,09% | 21,31 | 21,93 | 21,67 | 21,67 | 21,87 | 1.382 | 35.283.246 |
| 1/7/2025 | 21,47 | 21,89 | -3,01% | 21,31 | 22,03 | 21,77 | 21,76 | 21,89 | 2.288 | 51.039.524 |
| 30/6/2025 | 22,37 | 22,57 | +1,71% | 22,13 | 22,64 | 22,42 | 22,54 | 22,57 | 3.073 | 72.210.385 |
| 27/6/2025 | 22,28 | 22,19 | +0,54% | 21,99 | 22,30 | 22,16 | 22,18 | 22,19 | 1.343 | 33.799.066 |
| 26/6/2025 | 22,24 | 22,07 | -0,05% | 21,95 | 22,47 | 22,19 | 22,00 | 22,07 | 1.978 | 44.488.618 |
| 25/6/2025 | 21,83 | 22,08 | +2,03% | 21,83 | 22,24 | 22,06 | 22,08 | 22,10 | 1.722 | 37.029.648 |
| 24/6/2025 | 21,31 | 21,64 | +1,41% | 21,31 | 21,66 | 21,49 | 21,61 | 21,64 | 652 | 17.153.806 |
| 23/6/2025 | 21,44 | 21,34 | +0,23% | 21,24 | 21,44 | 21,35 | 21,33 | 21,34 | 881 | 22.185.805 |
| 20/6/2025 | 21,30 | 21,29 | -0,93% | 21,15 | 21,40 | 21,27 | 21,29 | 21,36 | 701 | 16.626.886 |
| 18/6/2025 | 21,34 | 21,49 | +0,89% | 21,16 | 21,52 | 21,36 | 21,39 | 21,49 | 899 | 19.341.576 |
| 17/6/2025 | 21,46 | 21,30 | -1,16% | 21,23 | 21,46 | 21,34 | 21,25 | 21,30 | 896 | 18.049.597 |
| 16/6/2025 | 21,28 | 21,55 | +1,79% | 21,10 | 21,60 | 21,45 | 21,45 | 21,55 | 991 | 27.862.529 |
| 13/6/2025 | 21,25 | 21,17 | -0,56% | 20,94 | 21,26 | 21,06 | 21,11 | 21,17 | 1.003 | 19.217.448 |
| 12/6/2025 | 21,03 | 21,29 | +0,95% | 20,89 | 21,29 | 21,06 | 21,20 | 21,29 | 820 | 17.060.061 |
| 11/6/2025 | 20,93 | 21,09 | +0,76% | 20,81 | 21,18 | 20,99 | 21,00 | 21,09 | 1.030 | 19.283.004 |
| 10/6/2025 | 21,22 | 20,93 | -1,23% | 20,93 | 21,23 | 21,03 | 20,93 | 21,09 | 1.345 | 24.091.721 |
| 9/6/2025 | 21,50 | 21,19 | -1,26% | 20,92 | 21,50 | 21,08 | 21,10 | 21,19 | 1.441 | 30.881.967 |
| 6/6/2025 | 21,49 | 21,46 | -0,19% | 21,12 | 21,50 | 21,33 | 21,45 | 21,46 | 944 | 23.268.128 |
| 5/6/2025 | 21,43 | 21,50 | +0,94% | 21,27 | 21,55 | 21,40 | 21,42 | 21,50 | 765 | 15.543.132 |
| 4/6/2025 | 21,10 | 21,30 | +1,57% | 21,10 | 21,51 | 21,35 | 21,30 | 21,41 | 1.028 | 20.453.405 |