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.
ABEV3 - AMBEV S/A - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 16,22 | 16,07 | -2,31% | 16,05 | 16,32 | 16,15 | 16,06 | 16,07 | 28.715 | 39.822.899.500 |
| 2/6/2026 | 16,49 | 16,45 | +0,12% | 16,42 | 16,63 | 16,50 | 16,44 | 16,47 | 14.869 | 26.083.986.800 |
| 1/6/2026 | 16,39 | 16,43 | +0,67% | 16,14 | 16,57 | 16,41 | 16,43 | 16,44 | 26.614 | 61.495.954.500 |
| 29/5/2026 | 16,29 | 16,32 | +0,18% | 16,02 | 16,46 | 16,26 | 16,32 | 16,35 | 35.985 | 140.632.438.300 |
| 28/5/2026 | 16,60 | 16,29 | -1,93% | 16,25 | 16,65 | 16,44 | 16,27 | 16,29 | 16.783 | 40.810.189.500 |
| 27/5/2026 | 16,79 | 16,61 | +0,12% | 16,57 | 16,92 | 16,69 | 16,60 | 16,65 | 28.579 | 61.799.453.000 |
| 26/5/2026 | 16,90 | 16,59 | +1,16% | 16,39 | 16,92 | 16,55 | 16,58 | 16,60 | 31.070 | 59.417.168.800 |
| 25/5/2026 | 16,20 | 16,40 | +1,86% | 16,16 | 16,41 | 16,34 | 16,36 | 16,41 | 14.140 | 23.926.899.700 |
| 22/5/2026 | 16,20 | 16,10 | -1,83% | 16,09 | 16,30 | 16,15 | 16,10 | 16,16 | 16.851 | 38.797.448.300 |
| 21/5/2026 | 16,11 | 16,40 | +1,11% | 16,08 | 16,55 | 16,39 | 16,39 | 16,43 | 16.994 | 34.064.978.600 |
| 20/5/2026 | 15,91 | 16,22 | +2,59% | 15,87 | 16,31 | 16,18 | 16,22 | 16,23 | 21.825 | 39.302.221.900 |
| 19/5/2026 | 15,65 | 15,81 | 0,00% | 15,53 | 15,91 | 15,81 | 15,81 | 15,83 | 33.446 | 40.819.747.000 |
| 18/5/2026 | 15,72 | 15,81 | +0,76% | 15,61 | 15,85 | 15,79 | 15,80 | 15,81 | 20.443 | 32.775.775.900 |
| 15/5/2026 | 15,67 | 15,69 | -0,51% | 15,50 | 15,89 | 15,72 | 15,68 | 15,73 | 36.676 | 48.759.578.000 |
| 14/5/2026 | 15,96 | 15,77 | -0,88% | 15,75 | 16,10 | 15,89 | 15,76 | 15,78 | 25.799 | 35.870.582.000 |
| 13/5/2026 | 16,16 | 15,91 | -1,36% | 15,85 | 16,30 | 16,02 | 15,90 | 15,92 | 28.869 | 45.603.139.100 |
| 12/5/2026 | 16,21 | 16,13 | -0,74% | 16,10 | 16,32 | 16,17 | 16,13 | 16,14 | 19.835 | 31.946.241.200 |
| 11/5/2026 | 16,20 | 16,25 | -0,43% | 16,17 | 16,51 | 16,26 | 16,24 | 16,25 | 19.645 | 32.102.113.300 |
| 8/5/2026 | 16,49 | 16,32 | -0,55% | 16,18 | 16,55 | 16,35 | 16,31 | 16,33 | 38.137 | 68.324.361.200 |
| 7/5/2026 | 16,86 | 16,41 | -3,19% | 16,32 | 17,04 | 16,53 | 16,41 | 16,43 | 28.743 | 51.186.181.500 |
| 6/5/2026 | 16,66 | 16,95 | +1,80% | 16,58 | 17,02 | 16,87 | 16,94 | 16,95 | 30.926 | 53.716.012.800 |
| 5/5/2026 | 15,56 | 16,65 | +15,30% | 15,56 | 16,84 | 16,43 | 16,64 | 16,66 | 64.907 | 180.659.748.500 |
| 4/5/2026 | 14,57 | 14,44 | -0,48% | 14,43 | 14,62 | 14,50 | 14,44 | 14,49 | 26.234 | 30.923.416.600 |
| 30/4/2026 | 14,36 | 14,51 | +1,26% | 14,36 | 14,64 | 14,55 | 14,50 | 14,58 | 21.399 | 38.632.924.400 |
| 29/4/2026 | 14,51 | 14,33 | -1,71% | 14,32 | 14,56 | 14,40 | 14,32 | 14,35 | 29.317 | 26.101.978.300 |
| 28/4/2026 | 14,41 | 14,58 | +0,28% | 14,40 | 14,63 | 14,54 | 14,58 | 14,59 | 21.680 | 22.717.289.300 |
| 27/4/2026 | 14,62 | 14,54 | +0,28% | 14,50 | 14,71 | 14,59 | 14,52 | 14,56 | 17.079 | 27.627.511.200 |
| 24/4/2026 | 14,72 | 14,50 | -1,63% | 14,46 | 14,73 | 14,53 | 14,50 | 14,51 | 23.279 | 35.112.935.500 |
| 23/4/2026 | 15,00 | 14,74 | -1,73% | 14,74 | 15,00 | 14,81 | 14,74 | 14,79 | 23.946 | 37.685.018.100 |
| 22/4/2026 | 15,32 | 15,00 | -2,02% | 15,00 | 15,41 | 15,10 | 15,00 | 15,01 | 24.697 | 39.498.920.200 |
| 20/4/2026 | 15,34 | 15,31 | -0,13% | 15,28 | 15,47 | 15,37 | 15,31 | 15,35 | 22.861 | 22.990.860.500 |
| 17/4/2026 | 15,64 | 15,33 | -0,65% | 15,31 | 15,77 | 15,46 | 15,31 | 15,33 | 34.662 | 56.684.231.500 |
| 16/4/2026 | 15,40 | 15,43 | -2,53% | 15,30 | 15,58 | 15,43 | 15,42 | 15,44 | 45.867 | 76.874.663.200 |
| 15/4/2026 | 15,84 | 15,83 | -0,38% | 15,74 | 15,94 | 15,82 | 15,82 | 15,87 | 28.290 | 39.139.725.200 |
| 14/4/2026 | 15,97 | 15,89 | -0,25% | 15,83 | 16,02 | 15,92 | 15,89 | 15,90 | 27.181 | 35.493.233.700 |
| 13/4/2026 | 16,12 | 15,93 | -1,18% | 15,85 | 16,19 | 15,94 | 15,92 | 15,98 | 27.387 | 36.783.244.900 |
| 10/4/2026 | 16,30 | 16,12 | +0,37% | 16,04 | 16,34 | 16,13 | 16,10 | 16,14 | 26.165 | 37.321.065.600 |
| 9/4/2026 | 15,99 | 16,06 | +1,26% | 15,85 | 16,25 | 16,12 | 16,05 | 16,09 | 38.325 | 53.957.420.600 |
| 8/4/2026 | 15,96 | 15,86 | +2,45% | 15,65 | 16,04 | 15,91 | 15,86 | 15,88 | 34.827 | 55.546.072.900 |
| 7/4/2026 | 15,37 | 15,48 | +0,19% | 15,22 | 15,48 | 15,34 | 15,47 | 15,48 | 16.757 | 28.145.313.400 |
| 6/4/2026 | 15,30 | 15,45 | +1,11% | 15,30 | 15,56 | 15,44 | 15,45 | 15,49 | 14.977 | 23.039.652.100 |
| 2/4/2026 | 15,15 | 15,28 | -0,52% | 15,10 | 15,41 | 15,23 | 15,25 | 15,28 | 23.369 | 39.539.092.300 |
| 1/4/2026 | 15,27 | 15,36 | +0,72% | 15,18 | 15,48 | 15,38 | 15,36 | 15,37 | 20.360 | 36.814.127.200 |
| 31/3/2026 | 15,00 | 15,25 | +2,76% | 14,94 | 15,26 | 15,16 | 15,25 | 15,26 | 26.665 | 54.852.558.500 |
| 30/3/2026 | 14,85 | 14,84 | +0,54% | 14,73 | 14,92 | 14,83 | 14,83 | 14,85 | 13.581 | 26.945.827.900 |
| 27/3/2026 | 14,79 | 14,76 | -0,47% | 14,74 | 15,00 | 14,83 | 14,74 | 14,80 | 14.325 | 26.537.241.400 |
| 26/3/2026 | 14,88 | 14,83 | -1,20% | 14,81 | 15,05 | 14,89 | 14,83 | 14,86 | 16.409 | 19.851.316.100 |
| 25/3/2026 | 14,89 | 15,01 | +2,11% | 14,79 | 15,12 | 14,99 | 15,00 | 15,01 | 28.677 | 37.922.607.000 |
| 24/3/2026 | 14,66 | 14,70 | +0,27% | 14,49 | 14,76 | 14,67 | 14,70 | 14,75 | 12.560 | 19.915.102.700 |
| 23/3/2026 | 14,68 | 14,66 | +1,31% | 14,53 | 14,83 | 14,71 | 14,65 | 14,72 | 18.227 | 34.195.152.800 |
| 20/3/2026 | 14,69 | 14,47 | -2,03% | 14,33 | 14,75 | 14,47 | 14,42 | 14,47 | 33.728 | 95.069.304.400 |
| 19/3/2026 | 14,52 | 14,77 | +0,20% | 14,44 | 14,77 | 14,64 | 14,76 | 14,77 | 24.617 | 45.186.500.200 |
| 18/3/2026 | 14,95 | 14,74 | -1,86% | 14,74 | 15,06 | 14,86 | 14,73 | 14,82 | 21.487 | 30.330.920.900 |
| 17/3/2026 | 15,15 | 15,02 | -0,53% | 14,95 | 15,19 | 15,07 | 15,02 | 15,09 | 31.983 | 41.449.540.000 |
| 16/3/2026 | 15,20 | 15,10 | +0,67% | 15,10 | 15,32 | 15,20 | 15,08 | 15,14 | 18.834 | 43.957.255.200 |
| 13/3/2026 | 14,87 | 15,00 | +0,33% | 14,87 | 15,23 | 15,10 | 15,00 | 15,07 | 22.522 | 38.391.384.100 |
| 12/3/2026 | 15,22 | 14,95 | -3,11% | 14,87 | 15,25 | 15,00 | 14,91 | 14,97 | 31.966 | 56.353.611.400 |
| 11/3/2026 | 15,31 | 15,43 | -0,13% | 15,20 | 15,55 | 15,41 | 15,42 | 15,44 | 18.738 | 30.202.232.800 |
| 10/3/2026 | 15,43 | 15,45 | +0,26% | 15,39 | 15,72 | 15,55 | 15,45 | 15,46 | 18.414 | 32.506.174.000 |
| 9/3/2026 | 15,20 | 15,41 | +1,18% | 15,13 | 15,56 | 15,35 | 15,39 | 15,43 | 25.681 | 33.628.773.800 |
| 6/3/2026 | 15,30 | 15,23 | -0,39% | 14,96 | 15,34 | 15,19 | 15,22 | 15,29 | 18.399 | 27.220.248.200 |
| 5/3/2026 | 15,49 | 15,29 | -1,99% | 15,26 | 15,56 | 15,35 | 15,28 | 15,35 | 21.350 | 41.399.551.500 |
| 4/3/2026 | 15,70 | 15,60 | +0,19% | 15,40 | 15,84 | 15,56 | 15,58 | 15,60 | 21.741 | 40.855.775.400 |
| 3/3/2026 | 15,35 | 15,57 | -2,14% | 15,15 | 15,58 | 15,42 | 15,52 | 15,57 | 36.207 | 61.811.951.000 |
| 2/3/2026 | 15,97 | 15,91 | -2,21% | 15,87 | 16,20 | 15,96 | 15,90 | 15,92 | 21.945 | 29.750.749.200 |
| 27/2/2026 | 16,32 | 16,27 | -0,85% | 16,25 | 16,52 | 16,32 | 16,26 | 16,28 | 24.383 | 56.245.416.600 |
| 26/2/2026 | 16,42 | 16,41 | -0,18% | 16,36 | 16,60 | 16,42 | 16,39 | 16,45 | 18.841 | 29.633.989.200 |
| 25/2/2026 | 16,61 | 16,44 | -0,84% | 16,26 | 16,64 | 16,38 | 16,40 | 16,44 | 19.163 | 51.083.990.900 |
| 24/2/2026 | 16,23 | 16,58 | +2,41% | 16,23 | 16,58 | 16,49 | 16,56 | 16,58 | 42.207 | 51.490.904.800 |
| 23/2/2026 | 15,93 | 16,19 | +1,00% | 15,82 | 16,33 | 16,13 | 16,19 | 16,20 | 36.403 | 48.266.253.700 |
| 20/2/2026 | 16,06 | 16,03 | -0,87% | 15,71 | 16,10 | 15,89 | 16,03 | 16,04 | 35.373 | 53.833.552.800 |
| 19/2/2026 | 16,19 | 16,17 | +0,25% | 16,05 | 16,28 | 16,14 | 16,11 | 16,18 | 19.124 | 37.536.952.800 |
| 18/2/2026 | 16,31 | 16,13 | -1,35% | 16,01 | 16,49 | 16,18 | 16,10 | 16,14 | 23.464 | 48.064.380.000 |
| 13/2/2026 | 16,12 | 16,35 | +3,68% | 16,10 | 16,41 | 16,27 | 16,34 | 16,38 | 21.009 | 37.807.215.600 |
| 11/2/2026 | 15,77 | 15,77 | +0,70% | 15,63 | 15,95 | 15,80 | 15,77 | 15,79 | 27.041 | 42.219.272.800 |
| 10/2/2026 | 15,34 | 15,66 | +1,75% | 15,30 | 15,79 | 15,62 | 15,64 | 15,66 | 22.524 | 54.849.442.500 |
| 9/2/2026 | 15,46 | 15,39 | -0,19% | 15,15 | 15,50 | 15,36 | 15,37 | 15,39 | 24.107 | 35.317.787.300 |
| 6/2/2026 | 15,52 | 15,42 | -0,39% | 15,33 | 15,57 | 15,40 | 15,39 | 15,43 | 36.425 | 36.214.822.100 |
| 5/2/2026 | 15,40 | 15,48 | +1,18% | 15,18 | 15,52 | 15,42 | 15,44 | 15,48 | 24.484 | 40.581.336.600 |
| 4/2/2026 | 15,28 | 15,30 | -0,52% | 15,21 | 15,43 | 15,30 | 15,29 | 15,30 | 27.644 | 41.397.733.300 |
| 3/2/2026 | 15,14 | 15,38 | +2,12% | 15,08 | 15,39 | 15,30 | 15,37 | 15,39 | 27.465 | 49.360.797.300 |
| 2/2/2026 | 14,98 | 15,06 | +1,41% | 14,84 | 15,18 | 15,05 | 15,06 | 15,07 | 19.349 | 29.088.763.800 |
| 30/1/2026 | 14,76 | 14,85 | +0,61% | 14,75 | 14,97 | 14,87 | 14,81 | 14,85 | 23.221 | 59.615.816.400 |
| 29/1/2026 | 15,01 | 14,76 | -1,27% | 14,60 | 15,06 | 14,74 | 14,75 | 14,76 | 26.625 | 49.739.670.500 |
| 28/1/2026 | 15,00 | 14,95 | +0,54% | 14,81 | 15,12 | 14,93 | 14,94 | 14,95 | 22.845 | 35.428.786.800 |
| 27/1/2026 | 15,23 | 14,87 | -1,20% | 14,87 | 15,25 | 14,98 | 14,87 | 14,91 | 24.670 | 36.346.320.200 |
| 26/1/2026 | 14,97 | 15,05 | +1,01% | 14,73 | 15,14 | 14,94 | 15,04 | 15,05 | 21.590 | 33.117.468.000 |
| 23/1/2026 | 14,68 | 14,90 | +2,12% | 14,54 | 15,11 | 14,75 | 14,84 | 14,90 | 37.706 | 79.007.306.000 |
| 22/1/2026 | 14,36 | 14,59 | +1,96% | 14,32 | 14,80 | 14,57 | 14,58 | 14,59 | 42.264 | 69.467.185.300 |
| 21/1/2026 | 14,25 | 14,31 | +1,71% | 14,09 | 14,34 | 14,17 | 14,30 | 14,31 | 31.512 | 49.817.837.100 |
| 20/1/2026 | 14,08 | 14,07 | -0,14% | 14,00 | 14,21 | 14,11 | 14,06 | 14,09 | 22.349 | 29.166.009.700 |
| 19/1/2026 | 14,06 | 14,09 | -0,07% | 13,98 | 14,17 | 14,07 | 14,06 | 14,09 | 10.190 | 11.313.857.300 |
| 16/1/2026 | 14,10 | 14,10 | +0,43% | 14,00 | 14,14 | 14,06 | 14,08 | 14,11 | 21.247 | 44.356.343.700 |
| 15/1/2026 | 14,28 | 14,04 | -1,13% | 14,00 | 14,28 | 14,07 | 14,03 | 14,06 | 15.030 | 30.089.402.400 |
| 14/1/2026 | 13,93 | 14,20 | +2,08% | 13,93 | 14,24 | 14,14 | 14,19 | 14,23 | 21.007 | 31.406.323.800 |
| 13/1/2026 | 13,86 | 13,91 | +0,07% | 13,77 | 14,10 | 13,89 | 13,91 | 13,93 | 62.955 | 46.948.430.800 |
| 12/1/2026 | 13,81 | 13,90 | 0,00% | 13,77 | 14,04 | 13,92 | 13,89 | 13,91 | 16.528 | 20.281.089.500 |
| 9/1/2026 | 13,62 | 13,90 | +1,91% | 13,61 | 13,96 | 13,87 | 13,90 | 13,91 | 14.737 | 24.151.389.200 |
| 8/1/2026 | 13,68 | 13,64 | -0,44% | 13,34 | 13,80 | 13,55 | 13,63 | 13,65 | 20.947 | 42.208.917.900 |
| 7/1/2026 | 13,65 | 13,70 | 0,00% | 13,60 | 13,72 | 13,67 | 13,68 | 13,70 | 23.439 | 39.122.952.400 |
| 6/1/2026 | 13,80 | 13,70 | -0,07% | 13,63 | 13,85 | 13,71 | 13,68 | 13,71 | 25.580 | 39.143.394.900 |
| 5/1/2026 | 13,63 | 13,71 | +0,44% | 13,57 | 13,76 | 13,69 | 13,69 | 13,74 | 15.863 | 24.019.968.500 |
| 2/1/2026 | 13,88 | 13,65 | -1,52% | 13,56 | 14,02 | 13,66 | 13,65 | 13,66 | 19.058 | 33.547.735.100 |
| 30/12/2025 | 13,90 | 13,86 | -0,07% | 13,86 | 14,09 | 13,94 | 13,86 | 13,92 | 17.945 | 35.288.239.700 |
| 29/12/2025 | 13,68 | 13,87 | +1,09% | 13,54 | 13,87 | 13,74 | 13,87 | 13,88 | 17.221 | 27.916.688.100 |
| 26/12/2025 | 13,40 | 13,72 | +1,86% | 13,40 | 13,82 | 13,66 | 13,71 | 13,72 | 39.980 | 39.800.422.300 |
| 23/12/2025 | 13,17 | 13,47 | +2,67% | 13,14 | 13,57 | 13,42 | 13,46 | 13,48 | 25.921 | 60.537.813.700 |
| 22/12/2025 | 13,28 | 13,12 | -1,20% | 13,00 | 13,30 | 13,08 | 13,09 | 13,13 | 16.709 | 35.311.653.600 |
| 19/12/2025 | 13,18 | 13,28 | -4,60% | 13,14 | 13,32 | 13,25 | 13,26 | 13,28 | 20.113 | 40.228.865.100 |
| 18/12/2025 | 13,95 | 13,92 | -0,71% | 13,92 | 14,16 | 14,02 | 13,92 | 13,94 | 46.339 | 33.563.041.500 |
| 17/12/2025 | 13,99 | 14,02 | -0,99% | 13,90 | 14,13 | 14,01 | 14,02 | 14,05 | 26.651 | 40.124.328.200 |
| 16/12/2025 | 14,06 | 14,16 | -0,84% | 14,01 | 14,28 | 14,18 | 14,15 | 14,16 | 28.960 | 61.042.381.400 |
| 15/12/2025 | 14,04 | 14,28 | +1,71% | 14,03 | 14,35 | 14,21 | 14,27 | 14,29 | 20.389 | 31.657.969.900 |
| 12/12/2025 | 13,84 | 14,04 | +1,89% | 13,80 | 14,05 | 13,97 | 14,01 | 14,04 | 18.268 | 42.166.299.300 |
| 11/12/2025 | 13,53 | 13,78 | +1,32% | 13,42 | 13,84 | 13,72 | 13,75 | 13,79 | 23.747 | 31.069.157.600 |
| 10/12/2025 | 13,26 | 13,60 | -0,29% | 13,14 | 13,65 | 13,39 | 13,59 | 13,61 | 35.803 | 122.851.997.900 |
| 9/12/2025 | 13,51 | 13,64 | +0,15% | 13,46 | 13,74 | 13,61 | 13,64 | 13,65 | 21.575 | 52.485.281.700 |
| 8/12/2025 | 13,69 | 13,62 | +0,07% | 13,59 | 13,76 | 13,65 | 13,61 | 13,67 | 22.698 | 26.116.065.900 |
| 5/12/2025 | 13,97 | 13,61 | -2,44% | 13,59 | 14,11 | 13,80 | 13,60 | 13,64 | 34.251 | 85.200.108.200 |
| 4/12/2025 | 14,18 | 13,95 | -1,41% | 13,85 | 14,21 | 13,95 | 13,94 | 13,95 | 31.822 | 52.999.026.300 |
| 3/12/2025 | 14,06 | 14,15 | +1,07% | 13,97 | 14,15 | 14,09 | 14,13 | 14,15 | 19.575 | 22.087.033.500 |
| 2/12/2025 | 14,01 | 14,00 | -0,07% | 13,85 | 14,35 | 14,02 | 14,00 | 14,01 | 29.815 | 50.654.277.900 |
| 1/12/2025 | 13,84 | 14,01 | +1,08% | 13,80 | 14,02 | 13,93 | 13,98 | 14,02 | 18.786 | 22.274.992.300 |
| 28/11/2025 | 13,70 | 13,86 | +1,02% | 13,66 | 13,96 | 13,85 | 13,86 | 13,93 | 22.340 | 32.275.753.900 |
| 27/11/2025 | 13,70 | 13,72 | +0,37% | 13,65 | 13,77 | 13,72 | 13,71 | 13,74 | 9.562 | 11.109.653.800 |
| 26/11/2025 | 13,80 | 13,67 | -0,51% | 13,58 | 13,81 | 13,64 | 13,67 | 13,68 | 29.292 | 46.334.774.100 |
| 25/11/2025 | 13,80 | 13,74 | -0,22% | 13,62 | 13,92 | 13,72 | 13,72 | 13,74 | 15.094 | 27.741.161.000 |
| 24/11/2025 | 13,58 | 13,77 | +1,10% | 13,56 | 13,87 | 13,76 | 13,77 | 13,80 | 28.392 | 59.352.394.100 |
| 21/11/2025 | 13,54 | 13,62 | +1,57% | 13,36 | 13,71 | 13,58 | 13,62 | 13,69 | 60.345 | 48.171.393.000 |
| 19/11/2025 | 13,74 | 13,41 | -2,40% | 13,41 | 13,86 | 13,64 | 13,40 | 13,42 | 41.392 | 138.004.690.500 |
| 18/11/2025 | 13,69 | 13,74 | -0,15% | 13,67 | 13,90 | 13,77 | 13,74 | 13,77 | 24.339 | 63.902.587.600 |
| 17/11/2025 | 13,64 | 13,76 | +0,51% | 13,63 | 13,83 | 13,75 | 13,76 | 13,84 | 28.199 | 46.286.741.900 |
| 14/11/2025 | 13,68 | 13,69 | +0,44% | 13,65 | 13,84 | 13,74 | 13,69 | 13,71 | 18.476 | 21.343.676.000 |
| 13/11/2025 | 13,64 | 13,63 | +0,07% | 13,51 | 13,75 | 13,66 | 13,61 | 13,68 | 21.382 | 32.508.594.200 |
| 12/11/2025 | 13,59 | 13,62 | +0,22% | 13,55 | 13,66 | 13,60 | 13,61 | 13,63 | 26.058 | 44.566.879.800 |
| 11/11/2025 | 13,29 | 13,59 | +3,11% | 13,24 | 13,65 | 13,52 | 13,58 | 13,64 | 31.916 | 49.222.853.600 |
| 10/11/2025 | 13,25 | 13,18 | +0,46% | 13,09 | 13,26 | 13,17 | 13,18 | 13,19 | 26.030 | 33.265.804.300 |
| 7/11/2025 | 13,08 | 13,12 | +0,31% | 13,05 | 13,29 | 13,15 | 13,12 | 13,16 | 29.086 | 39.784.472.000 |
| 6/11/2025 | 13,24 | 13,08 | -0,76% | 13,08 | 13,24 | 13,14 | 13,08 | 13,14 | 18.730 | 20.371.643.900 |
| 5/11/2025 | 13,15 | 13,18 | +0,15% | 13,11 | 13,29 | 13,21 | 13,18 | 13,19 | 21.007 | 28.247.311.500 |
| 4/11/2025 | 12,89 | 13,16 | +1,94% | 12,83 | 13,16 | 13,07 | 13,14 | 13,16 | 17.952 | 35.365.940.100 |
| 3/11/2025 | 12,89 | 12,91 | +1,57% | 12,73 | 12,94 | 12,87 | 12,89 | 12,91 | 30.847 | 36.391.263.400 |
| 31/10/2025 | 12,51 | 12,71 | +0,95% | 12,51 | 12,92 | 12,76 | 12,71 | 12,75 | 28.099 | 40.984.796.900 |
| 30/10/2025 | 12,50 | 12,59 | +4,66% | 12,35 | 12,66 | 12,48 | 12,57 | 12,59 | 52.854 | 114.426.005.500 |
| 29/10/2025 | 12,06 | 12,03 | 0,00% | 11,98 | 12,14 | 12,04 | 12,00 | 12,03 | 30.219 | 46.369.627.500 |
| 28/10/2025 | 12,13 | 12,03 | -0,99% | 12,00 | 12,15 | 12,04 | 12,02 | 12,04 | 21.044 | 35.140.446.100 |
| 27/10/2025 | 12,22 | 12,15 | +0,33% | 12,10 | 12,39 | 12,18 | 12,13 | 12,16 | 22.377 | 49.133.405.800 |
| 24/10/2025 | 12,18 | 12,11 | -0,08% | 12,05 | 12,26 | 12,12 | 12,08 | 12,12 | 16.552 | 26.285.861.500 |
| 23/10/2025 | 12,10 | 12,12 | +0,41% | 12,03 | 12,18 | 12,10 | 12,12 | 12,13 | 17.316 | 30.695.522.300 |
| 22/10/2025 | 12,25 | 12,07 | -1,23% | 12,06 | 12,27 | 12,13 | 12,06 | 12,08 | 23.872 | 35.820.194.600 |
| 21/10/2025 | 12,32 | 12,22 | -1,13% | 12,15 | 12,35 | 12,23 | 12,20 | 12,23 | 23.654 | 32.541.713.100 |
| 20/10/2025 | 12,33 | 12,36 | -0,08% | 12,29 | 12,45 | 12,37 | 12,36 | 12,37 | 14.752 | 22.601.605.700 |
| 17/10/2025 | 12,13 | 12,37 | +1,81% | 12,10 | 12,40 | 12,33 | 12,36 | 12,37 | 21.486 | 28.955.481.900 |
| 16/10/2025 | 11,99 | 12,15 | +1,33% | 11,92 | 12,24 | 12,15 | 12,15 | 12,17 | 17.365 | 32.109.829.500 |
| 15/10/2025 | 11,99 | 11,99 | -0,50% | 11,91 | 12,10 | 11,99 | 11,98 | 12,01 | 16.232 | 34.071.591.700 |
| 14/10/2025 | 11,80 | 12,05 | +1,60% | 11,75 | 12,10 | 12,02 | 12,04 | 12,09 | 14.545 | 34.917.895.000 |
| 13/10/2025 | 11,83 | 11,86 | +0,42% | 11,78 | 11,93 | 11,85 | 11,81 | 11,86 | 10.460 | 13.864.190.100 |
| 10/10/2025 | 11,78 | 11,81 | +0,77% | 11,74 | 11,87 | 11,81 | 11,81 | 11,87 | 13.574 | 25.383.018.900 |
| 9/10/2025 | 11,93 | 11,72 | -1,35% | 11,68 | 11,97 | 11,73 | 11,72 | 11,73 | 12.130 | 33.956.142.100 |
| 8/10/2025 | 11,76 | 11,88 | +1,45% | 11,71 | 11,91 | 11,84 | 11,87 | 11,88 | 10.082 | 17.436.112.800 |
| 7/10/2025 | 11,79 | 11,71 | -1,18% | 11,71 | 11,86 | 11,75 | 11,71 | 11,74 | 17.069 | 21.248.410.600 |
| 6/10/2025 | 11,88 | 11,85 | -0,17% | 11,78 | 12,00 | 11,84 | 11,83 | 11,85 | 13.908 | 17.541.987.100 |
| 3/10/2025 | 11,83 | 11,87 | -0,50% | 11,75 | 11,95 | 11,89 | 11,86 | 11,88 | 23.913 | 25.904.210.200 |
| 2/10/2025 | 12,03 | 11,93 | -0,50% | 11,86 | 12,15 | 11,95 | 11,91 | 11,93 | 23.018 | 30.882.441.000 |
| 1/10/2025 | 12,19 | 11,99 | -0,83% | 11,88 | 12,19 | 11,99 | 11,98 | 12,00 | 19.924 | 34.491.307.600 |
| 30/9/2025 | 12,23 | 12,09 | -2,58% | 12,04 | 12,42 | 12,16 | 12,08 | 12,09 | 33.050 | 63.849.050.300 |
| 29/9/2025 | 12,60 | 12,41 | -0,40% | 12,38 | 12,60 | 12,45 | 12,38 | 12,42 | 31.574 | 26.212.399.600 |
| 26/9/2025 | 12,53 | 12,46 | 0,00% | 12,39 | 12,55 | 12,47 | 12,44 | 12,47 | 10.173 | 15.911.726.500 |
| 25/9/2025 | 12,39 | 12,46 | +0,65% | 12,32 | 12,62 | 12,50 | 12,45 | 12,53 | 18.352 | 32.504.869.000 |
| 24/9/2025 | 12,46 | 12,38 | -0,64% | 12,35 | 12,55 | 12,41 | 12,36 | 12,39 | 13.625 | 22.508.258.600 |
| 23/9/2025 | 12,36 | 12,46 | +0,81% | 12,34 | 12,56 | 12,48 | 12,46 | 12,48 | 10.231 | 18.288.053.700 |
| 22/9/2025 | 12,41 | 12,36 | -1,51% | 12,36 | 12,51 | 12,40 | 12,35 | 12,37 | 8.542 | 17.570.709.300 |
| 19/9/2025 | 12,55 | 12,55 | +0,24% | 12,38 | 12,61 | 12,51 | 12,54 | 12,56 | 22.324 | 44.357.465.800 |
| 18/9/2025 | 12,81 | 12,52 | -2,11% | 12,42 | 12,81 | 12,59 | 12,49 | 12,52 | 26.803 | 74.798.046.400 |
| 17/9/2025 | 12,69 | 12,79 | +0,63% | 12,65 | 12,88 | 12,81 | 12,79 | 12,81 | 18.816 | 34.424.906.200 |
| 16/9/2025 | 12,70 | 12,71 | +0,63% | 12,66 | 12,78 | 12,71 | 12,71 | 12,73 | 28.005 | 52.106.079.500 |
| 15/9/2025 | 12,58 | 12,63 | +0,40% | 12,55 | 12,70 | 12,64 | 12,60 | 12,64 | 15.419 | 47.164.808.300 |
| 12/9/2025 | 12,43 | 12,58 | +0,48% | 12,43 | 12,60 | 12,55 | 12,58 | 12,59 | 15.111 | 30.143.739.000 |
| 11/9/2025 | 12,48 | 12,52 | +1,29% | 12,41 | 12,57 | 12,52 | 12,51 | 12,56 | 22.393 | 35.489.095.300 |
| 10/9/2025 | 12,26 | 12,36 | +0,24% | 12,25 | 12,50 | 12,43 | 12,36 | 12,39 | 18.759 | 50.260.543.400 |
| 9/9/2025 | 12,11 | 12,33 | +1,57% | 12,11 | 12,37 | 12,31 | 12,33 | 12,34 | 21.945 | 58.586.027.400 |
| 8/9/2025 | 12,23 | 12,14 | -0,90% | 12,02 | 12,29 | 12,12 | 12,14 | 12,16 | 18.067 | 53.333.044.300 |
| 5/9/2025 | 12,20 | 12,25 | +0,74% | 12,18 | 12,38 | 12,27 | 12,25 | 12,27 | 21.833 | 20.892.730.700 |
| 4/9/2025 | 11,91 | 12,16 | +2,18% | 11,91 | 12,18 | 12,12 | 12,16 | 12,17 | 22.094 | 30.615.133.900 |
| 3/9/2025 | 11,90 | 11,90 | -2,14% | 11,75 | 11,96 | 11,85 | 11,90 | 11,91 | 38.257 | 68.509.883.700 |
| 2/9/2025 | 12,23 | 12,16 | -1,14% | 12,14 | 12,33 | 12,18 | 12,15 | 12,19 | 29.952 | 22.448.687.200 |
| 1/9/2025 | 12,38 | 12,30 | -0,40% | 12,26 | 12,43 | 12,32 | 12,30 | 12,37 | 8.206 | 10.140.599.600 |
| 29/8/2025 | 12,26 | 12,35 | +0,82% | 12,26 | 12,51 | 12,38 | 12,33 | 12,36 | 24.793 | 28.106.941.400 |
| 28/8/2025 | 12,24 | 12,25 | +0,82% | 12,17 | 12,33 | 12,26 | 12,25 | 12,26 | 25.391 | 31.046.861.400 |
| 27/8/2025 | 12,15 | 12,15 | -0,25% | 12,09 | 12,22 | 12,14 | 12,15 | 12,19 | 23.974 | 28.327.049.000 |
| 26/8/2025 | 12,12 | 12,18 | +0,50% | 12,10 | 12,19 | 12,15 | 12,16 | 12,18 | 36.533 | 32.856.960.900 |
| 25/8/2025 | 12,25 | 12,12 | -0,74% | 12,12 | 12,26 | 12,15 | 12,12 | 12,14 | 16.440 | 12.618.067.100 |
| 22/8/2025 | 12,13 | 12,21 | +1,24% | 12,09 | 12,31 | 12,22 | 12,20 | 12,22 | 22.890 | 20.292.428.100 |
| 21/8/2025 | 12,04 | 12,06 | -0,33% | 12,02 | 12,12 | 12,07 | 12,05 | 12,11 | 16.811 | 21.182.566.500 |
| 20/8/2025 | 12,05 | 12,10 | +0,25% | 11,91 | 12,15 | 12,09 | 12,10 | 12,11 | 24.387 | 26.307.050.300 |
| 19/8/2025 | 12,04 | 12,07 | 0,00% | 11,95 | 12,09 | 12,03 | 12,05 | 12,07 | 20.685 | 35.219.413.100 |
| 18/8/2025 | 12,04 | 12,07 | +0,25% | 11,98 | 12,21 | 12,11 | 12,07 | 12,13 | 20.857 | 22.800.642.500 |
| 15/8/2025 | 12,00 | 12,04 | +0,17% | 11,96 | 12,11 | 12,02 | 12,03 | 12,07 | 21.744 | 26.738.797.000 |
| 14/8/2025 | 12,00 | 12,02 | -0,83% | 11,97 | 12,14 | 12,05 | 12,01 | 12,04 | 19.211 | 26.258.612.200 |
| 13/8/2025 | 12,23 | 12,12 | -0,90% | 11,95 | 12,23 | 12,09 | 12,12 | 12,13 | 37.639 | 51.595.997.800 |
| 12/8/2025 | 12,38 | 12,23 | -0,65% | 12,23 | 12,44 | 12,34 | 12,23 | 12,25 | 28.559 | 26.321.324.600 |
| 11/8/2025 | 12,37 | 12,31 | -0,49% | 12,25 | 12,44 | 12,32 | 12,31 | 12,32 | 19.538 | 62.325.016.000 |
| 8/8/2025 | 12,55 | 12,37 | -1,36% | 12,31 | 12,57 | 12,37 | 12,35 | 12,38 | 22.330 | 29.904.009.000 |
| 7/8/2025 | 12,51 | 12,54 | +0,48% | 12,40 | 12,65 | 12,56 | 12,53 | 12,55 | 46.348 | 43.753.318.800 |
| 6/8/2025 | 12,50 | 12,48 | +0,97% | 12,38 | 12,57 | 12,49 | 12,47 | 12,49 | 32.681 | 54.792.992.800 |
| 5/8/2025 | 12,47 | 12,36 | -0,40% | 12,31 | 12,51 | 12,41 | 12,36 | 12,41 | 29.998 | 42.093.501.800 |
| 4/8/2025 | 12,39 | 12,41 | +0,98% | 12,34 | 12,57 | 12,44 | 12,40 | 12,42 | 23.100 | 20.397.973.500 |
| 1/8/2025 | 12,55 | 12,29 | -1,36% | 12,22 | 12,68 | 12,34 | 12,29 | 12,34 | 25.921 | 42.283.808.100 |
| 31/7/2025 | 12,33 | 12,46 | -5,25% | 12,20 | 12,61 | 12,44 | 12,46 | 12,47 | 65.383 | 144.397.925.500 |
| 30/7/2025 | 13,20 | 13,15 | -0,30% | 13,08 | 13,39 | 13,17 | 13,15 | 13,16 | 36.341 | 33.990.713.300 |
| 29/7/2025 | 13,15 | 13,19 | +1,00% | 13,02 | 13,23 | 13,15 | 13,18 | 13,19 | 32.392 | 27.555.771.200 |
| 28/7/2025 | 13,47 | 13,06 | -3,04% | 13,03 | 13,49 | 13,16 | 13,05 | 13,06 | 34.889 | 74.591.328.100 |
| 25/7/2025 | 13,58 | 13,47 | -0,22% | 13,45 | 13,60 | 13,51 | 13,47 | 13,48 | 13.413 | 20.854.480.200 |
| 24/7/2025 | 13,54 | 13,50 | -0,66% | 13,41 | 13,59 | 13,50 | 13,49 | 13,52 | 12.201 | 11.203.360.200 |
| 23/7/2025 | 13,41 | 13,59 | +1,42% | 13,40 | 13,66 | 13,61 | 13,58 | 13,60 | 15.261 | 20.886.877.500 |
| 22/7/2025 | 13,43 | 13,40 | -0,15% | 13,40 | 13,53 | 13,44 | 13,39 | 13,41 | 21.976 | 29.971.411.100 |
| 21/7/2025 | 13,35 | 13,42 | +0,75% | 13,26 | 13,45 | 13,37 | 13,41 | 13,42 | 16.985 | 28.554.872.400 |
| 18/7/2025 | 13,33 | 13,32 | -1,04% | 13,29 | 13,49 | 13,34 | 13,31 | 13,33 | 17.796 | 31.894.361.400 |
| 17/7/2025 | 13,67 | 13,46 | -1,61% | 13,44 | 13,69 | 13,51 | 13,45 | 13,47 | 23.872 | 25.968.336.800 |
| 16/7/2025 | 13,38 | 13,68 | +3,09% | 13,31 | 13,73 | 13,60 | 13,68 | 13,70 | 27.411 | 66.526.335.900 |
| 15/7/2025 | 13,37 | 13,27 | -0,15% | 13,23 | 13,52 | 13,29 | 13,27 | 13,28 | 19.836 | 36.799.918.900 |
| 14/7/2025 | 13,26 | 13,29 | -0,08% | 13,26 | 13,57 | 13,37 | 13,29 | 13,30 | 17.010 | 48.705.636.100 |
| 11/7/2025 | 13,19 | 13,30 | +0,53% | 13,08 | 13,38 | 13,29 | 13,30 | 13,32 | 16.407 | 54.311.869.400 |
| 10/7/2025 | 13,22 | 13,23 | -0,60% | 13,15 | 13,38 | 13,23 | 13,23 | 13,25 | 23.493 | 35.568.748.000 |
| 9/7/2025 | 13,45 | 13,31 | -0,52% | 13,23 | 13,45 | 13,33 | 13,30 | 13,37 | 28.935 | 41.725.178.600 |
| 8/7/2025 | 13,42 | 13,38 | -0,15% | 13,27 | 13,49 | 13,38 | 13,37 | 13,41 | 27.919 | 43.922.040.300 |
| 7/7/2025 | 13,51 | 13,40 | -0,89% | 13,30 | 13,54 | 13,39 | 13,38 | 13,40 | 28.542 | 31.031.134.500 |
| 4/7/2025 | 13,41 | 13,52 | +0,30% | 13,40 | 13,63 | 13,55 | 13,52 | 13,53 | 15.684 | 8.744.214.200 |
| 3/7/2025 | 13,67 | 13,48 | -1,25% | 13,48 | 13,73 | 13,56 | 13,47 | 13,49 | 24.833 | 21.291.490.500 |
| 2/7/2025 | 13,49 | 13,65 | +2,02% | 13,36 | 13,78 | 13,57 | 13,65 | 13,69 | 46.381 | 63.908.806.200 |
| 1/7/2025 | 13,36 | 13,38 | +0,45% | 13,17 | 13,41 | 13,33 | 13,37 | 13,39 | 18.191 | 28.658.791.000 |
| 30/6/2025 | 13,09 | 13,32 | +1,29% | 13,04 | 13,34 | 13,23 | 13,30 | 13,33 | 28.886 | 45.706.660.900 |
| 27/6/2025 | 13,22 | 13,15 | -1,28% | 13,01 | 13,22 | 13,12 | 13,11 | 13,16 | 24.877 | 35.841.847.400 |
| 26/6/2025 | 13,20 | 13,32 | +1,29% | 13,12 | 13,37 | 13,28 | 13,32 | 13,33 | 23.614 | 48.068.564.900 |
| 25/6/2025 | 13,40 | 13,15 | -2,66% | 13,10 | 13,47 | 13,21 | 13,14 | 13,15 | 32.398 | 67.270.438.000 |
| 24/6/2025 | 13,58 | 13,51 | -0,37% | 13,43 | 13,65 | 13,53 | 13,50 | 13,55 | 21.343 | 36.277.267.700 |
| 23/6/2025 | 13,50 | 13,56 | +0,22% | 13,47 | 13,65 | 13,55 | 13,56 | 13,57 | 27.057 | 37.358.606.600 |
| 20/6/2025 | 13,41 | 13,53 | +0,30% | 13,37 | 13,55 | 13,45 | 13,51 | 13,53 | 20.670 | 53.101.367.900 |
| 18/6/2025 | 13,38 | 13,49 | +0,15% | 13,35 | 13,55 | 13,46 | 13,49 | 13,50 | 25.956 | 50.578.857.000 |
| 17/6/2025 | 13,73 | 13,47 | -1,54% | 13,40 | 13,75 | 13,48 | 13,43 | 13,47 | 27.741 | 43.757.413.100 |
| 16/6/2025 | 13,66 | 13,68 | +0,29% | 13,59 | 13,85 | 13,66 | 13,66 | 13,69 | 24.661 | 38.244.066.100 |
| 13/6/2025 | 13,68 | 13,64 | -1,16% | 13,58 | 13,79 | 13,66 | 13,64 | 13,68 | 32.832 | 38.583.028.300 |
| 12/6/2025 | 13,75 | 13,80 | -0,79% | 13,74 | 13,89 | 13,79 | 13,80 | 13,81 | 17.683 | 20.405.701.900 |
| 11/6/2025 | 13,73 | 13,91 | +0,80% | 13,63 | 13,92 | 13,81 | 13,90 | 13,91 | 19.817 | 31.563.729.000 |
| 10/6/2025 | 14,07 | 13,80 | -1,15% | 13,73 | 14,10 | 13,88 | 13,79 | 13,80 | 22.082 | 32.830.390.400 |
| 9/6/2025 | 13,99 | 13,96 | -0,85% | 13,81 | 14,06 | 13,94 | 13,95 | 13,97 | 21.940 | 23.951.952.000 |
| 6/6/2025 | 13,97 | 14,08 | +1,51% | 13,82 | 14,10 | 14,01 | 14,07 | 14,10 | 24.911 | 37.797.420.400 |
| 5/6/2025 | 14,10 | 13,87 | -1,49% | 13,83 | 14,11 | 13,92 | 13,86 | 13,88 | 19.796 | 28.026.098.800 |
| 4/6/2025 | 14,09 | 14,08 | +0,50% | 14,01 | 14,26 | 14,07 | 14,07 | 14,08 | 15.874 | 26.963.721.100 |