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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 13,91 | 14,01 | +0,72% | 13,83 | 14,08 | 14,01 | 14,00 | 14,01 | 24.457 | 26.580.319.600 |
| 2/6/2025 | 14,04 | 13,91 | -0,86% | 13,83 | 14,09 | 13,92 | 13,91 | 13,92 | 20.398 | 20.950.809.600 |
| 30/5/2025 | 14,12 | 14,03 | -0,21% | 13,90 | 14,12 | 13,99 | 14,01 | 14,04 | 18.312 | 53.487.690.600 |
| 29/5/2025 | 14,04 | 14,06 | -0,28% | 14,01 | 14,17 | 14,08 | 14,05 | 14,10 | 15.461 | 17.646.925.400 |
| 28/5/2025 | 14,21 | 14,10 | -0,70% | 14,09 | 14,22 | 14,13 | 14,10 | 14,14 | 18.646 | 18.169.756.900 |
| 27/5/2025 | 14,46 | 14,20 | -0,42% | 14,17 | 14,46 | 14,24 | 14,19 | 14,20 | 19.283 | 22.175.148.300 |
| 26/5/2025 | 14,25 | 14,26 | +0,14% | 14,10 | 14,28 | 14,19 | 14,24 | 14,26 | 9.461 | 9.140.083.700 |
| 23/5/2025 | 14,00 | 14,24 | +0,99% | 13,97 | 14,30 | 14,18 | 14,24 | 14,26 | 18.176 | 22.819.988.000 |
| 22/5/2025 | 14,16 | 14,10 | -0,42% | 14,10 | 14,27 | 14,16 | 14,10 | 14,14 | 22.913 | 25.584.335.800 |
| 21/5/2025 | 14,17 | 14,16 | -0,91% | 14,03 | 14,33 | 14,18 | 14,16 | 14,17 | 20.244 | 23.369.029.700 |
| 20/5/2025 | 14,32 | 14,29 | -0,21% | 14,22 | 14,37 | 14,28 | 14,29 | 14,37 | 22.455 | 25.071.697.200 |
| 19/5/2025 | 14,37 | 14,32 | -0,49% | 14,32 | 14,53 | 14,40 | 14,31 | 14,36 | 12.453 | 20.464.101.100 |
| 16/5/2025 | 14,27 | 14,39 | -0,14% | 14,20 | 14,40 | 14,31 | 14,37 | 14,40 | 25.403 | 37.307.675.100 |
| 15/5/2025 | 14,23 | 14,41 | +1,26% | 14,20 | 14,44 | 14,34 | 14,41 | 14,42 | 26.920 | 27.355.111.700 |
| 14/5/2025 | 14,19 | 14,23 | -0,14% | 14,19 | 14,43 | 14,26 | 14,22 | 14,23 | 37.344 | 53.105.780.200 |
| 13/5/2025 | 14,35 | 14,25 | -0,28% | 14,13 | 14,38 | 14,22 | 14,23 | 14,25 | 20.041 | 29.337.838.400 |
| 12/5/2025 | 14,26 | 14,29 | +0,07% | 14,08 | 14,33 | 14,21 | 14,28 | 14,30 | 23.989 | 27.804.257.500 |
| 9/5/2025 | 14,29 | 14,28 | -0,63% | 14,20 | 14,41 | 14,31 | 14,26 | 14,28 | 25.640 | 33.546.473.700 |
| 8/5/2025 | 14,77 | 14,37 | +0,70% | 14,29 | 15,03 | 14,60 | 14,35 | 14,37 | 41.449 | 66.344.453.600 |
| 7/5/2025 | 14,31 | 14,27 | +0,42% | 14,06 | 14,34 | 14,23 | 14,26 | 14,28 | 30.106 | 33.312.294.300 |
| 6/5/2025 | 14,00 | 14,21 | +1,07% | 14,00 | 14,25 | 14,17 | 14,19 | 14,22 | 17.514 | 30.864.529.500 |
| 5/5/2025 | 14,12 | 14,06 | -0,42% | 14,03 | 14,25 | 14,07 | 14,05 | 14,08 | 17.887 | 41.045.396.200 |
| 2/5/2025 | 14,41 | 14,12 | -2,69% | 14,12 | 14,51 | 14,27 | 14,12 | 14,15 | 20.675 | 50.625.348.300 |
| 29/4/2025 | 14,22 | 14,51 | +1,47% | 14,18 | 14,60 | 14,47 | 14,50 | 14,51 | 33.918 | 86.275.195.700 |
| 28/4/2025 | 14,11 | 14,30 | +1,49% | 14,05 | 14,34 | 14,21 | 14,28 | 14,30 | 36.471 | 40.271.707.600 |
| 25/4/2025 | 14,07 | 14,09 | -0,42% | 13,95 | 14,23 | 14,08 | 14,06 | 14,09 | 25.732 | 34.005.448.000 |
| 24/4/2025 | 14,08 | 14,15 | +0,71% | 13,98 | 14,19 | 14,08 | 14,13 | 14,15 | 33.993 | 53.734.232.500 |
| 23/4/2025 | 14,16 | 14,05 | +0,21% | 13,98 | 14,30 | 14,13 | 14,04 | 14,06 | 34.672 | 50.469.584.200 |
| 22/4/2025 | 13,85 | 14,02 | +0,14% | 13,74 | 14,20 | 14,04 | 14,02 | 14,08 | 26.982 | 39.364.208.800 |
| 17/4/2025 | 13,90 | 14,00 | +0,79% | 13,79 | 14,10 | 13,97 | 13,99 | 14,00 | 44.233 | 78.366.405.100 |
| 16/4/2025 | 13,59 | 13,89 | +1,68% | 13,57 | 14,08 | 13,89 | 13,89 | 13,90 | 63.423 | 84.048.982.800 |
| 15/4/2025 | 13,68 | 13,66 | -0,15% | 13,62 | 13,86 | 13,73 | 13,65 | 13,68 | 19.229 | 31.260.173.400 |
| 14/4/2025 | 13,65 | 13,68 | +1,48% | 13,53 | 13,74 | 13,66 | 13,68 | 13,71 | 20.747 | 32.096.903.900 |
| 11/4/2025 | 13,73 | 13,48 | -0,88% | 13,44 | 13,73 | 13,51 | 13,48 | 13,50 | 30.219 | 48.146.616.000 |
| 10/4/2025 | 13,67 | 13,60 | -0,51% | 13,52 | 13,74 | 13,60 | 13,60 | 13,62 | 27.835 | 29.586.722.500 |
| 9/4/2025 | 13,19 | 13,67 | +3,25% | 13,15 | 13,88 | 13,60 | 13,66 | 13,67 | 54.686 | 70.634.904.300 |
| 8/4/2025 | 13,16 | 13,24 | +0,46% | 13,15 | 13,48 | 13,27 | 13,24 | 13,25 | 24.544 | 52.846.619.900 |
| 7/4/2025 | 13,29 | 13,18 | -3,87% | 12,99 | 13,60 | 13,23 | 13,18 | 13,24 | 49.127 | 66.241.579.500 |
| 4/4/2025 | 13,73 | 13,71 | -1,01% | 13,56 | 13,90 | 13,80 | 13,70 | 13,71 | 34.853 | 82.195.564.700 |
| 3/4/2025 | 13,64 | 13,85 | +1,32% | 13,61 | 14,14 | 13,91 | 13,85 | 13,91 | 31.178 | 62.494.291.000 |
| 2/4/2025 | 13,60 | 13,67 | +0,44% | 13,45 | 13,69 | 13,59 | 13,67 | 13,68 | 27.131 | 48.666.753.500 |
| 1/4/2025 | 13,40 | 13,61 | +0,81% | 13,33 | 13,65 | 13,54 | 13,56 | 13,61 | 35.353 | 42.426.454.300 |
| 31/3/2025 | 13,32 | 13,50 | +0,52% | 13,31 | 13,72 | 13,56 | 13,50 | 13,52 | 64.032 | 56.248.590.000 |
| 28/3/2025 | 13,36 | 13,43 | -0,22% | 13,25 | 13,43 | 13,34 | 13,43 | 13,44 | 28.048 | 50.411.299.300 |
| 27/3/2025 | 13,40 | 13,46 | +0,60% | 13,32 | 13,48 | 13,40 | 13,45 | 13,46 | 32.556 | 27.725.644.000 |
| 26/3/2025 | 13,53 | 13,38 | -1,62% | 13,22 | 13,53 | 13,34 | 13,38 | 13,40 | 53.337 | 38.737.621.700 |
| 25/3/2025 | 13,49 | 13,60 | +0,44% | 13,36 | 13,66 | 13,53 | 13,57 | 13,61 | 22.753 | 28.003.736.200 |
| 24/3/2025 | 13,76 | 13,54 | -1,38% | 13,48 | 13,79 | 13,56 | 13,53 | 13,55 | 24.200 | 28.650.770.200 |
| 21/3/2025 | 13,63 | 13,73 | +0,96% | 13,58 | 13,75 | 13,70 | 13,72 | 13,73 | 24.612 | 39.610.267.900 |
| 20/3/2025 | 13,68 | 13,60 | -0,58% | 13,45 | 13,69 | 13,56 | 13,60 | 13,61 | 26.607 | 25.323.448.000 |
| 19/3/2025 | 13,55 | 13,68 | +0,96% | 13,49 | 13,77 | 13,65 | 13,67 | 13,68 | 43.387 | 48.571.289.400 |
| 18/3/2025 | 13,50 | 13,55 | -0,15% | 13,26 | 13,63 | 13,47 | 13,53 | 13,55 | 34.981 | 42.205.433.400 |
| 17/3/2025 | 13,44 | 13,57 | -0,51% | 13,41 | 13,69 | 13,56 | 13,56 | 13,57 | 31.094 | 67.404.050.400 |
| 14/3/2025 | 13,38 | 13,64 | +2,33% | 13,38 | 13,64 | 13,51 | 13,60 | 13,64 | 38.242 | 56.429.992.400 |
| 13/3/2025 | 13,08 | 13,33 | +2,30% | 12,94 | 13,33 | 13,20 | 13,32 | 13,33 | 27.435 | 46.632.081.600 |
| 12/3/2025 | 12,90 | 13,03 | +1,32% | 12,87 | 13,11 | 13,00 | 13,02 | 13,03 | 32.063 | 49.696.135.100 |
| 11/3/2025 | 13,08 | 12,86 | -1,98% | 12,74 | 13,16 | 12,87 | 12,85 | 12,87 | 31.397 | 42.053.928.700 |
| 10/3/2025 | 13,00 | 13,12 | +0,15% | 12,98 | 13,26 | 13,16 | 13,11 | 13,13 | 21.412 | 36.478.168.700 |
| 7/3/2025 | 12,78 | 13,10 | +1,95% | 12,72 | 13,12 | 12,96 | 13,01 | 13,10 | 38.478 | 39.155.121.700 |
| 6/3/2025 | 12,77 | 12,85 | +0,55% | 12,70 | 13,04 | 12,83 | 12,81 | 12,85 | 44.158 | 52.001.290.700 |
| 5/3/2025 | 12,50 | 12,78 | +4,58% | 12,42 | 12,93 | 12,68 | 12,78 | 12,79 | 39.465 | 68.631.891.100 |
| 28/2/2025 | 12,31 | 12,22 | -0,81% | 12,10 | 12,49 | 12,23 | 12,21 | 12,22 | 56.362 | 97.626.877.500 |
| 27/2/2025 | 11,67 | 12,32 | +5,30% | 11,66 | 12,49 | 12,26 | 12,31 | 12,33 | 56.605 | 81.162.596.200 |
| 26/2/2025 | 11,73 | 11,70 | +5,50% | 11,45 | 11,84 | 11,66 | 11,70 | 11,72 | 58.137 | 92.894.628.200 |
| 25/2/2025 | 11,03 | 11,09 | +0,54% | 11,02 | 11,14 | 11,08 | 11,08 | 11,09 | 30.742 | 26.997.530.400 |
| 24/2/2025 | 11,17 | 11,03 | -0,81% | 10,98 | 11,17 | 11,03 | 11,01 | 11,03 | 29.072 | 31.958.415.000 |
| 21/2/2025 | 11,02 | 11,12 | +0,72% | 11,01 | 11,17 | 11,10 | 11,11 | 11,13 | 31.324 | 38.040.328.000 |
| 20/2/2025 | 10,93 | 11,04 | +0,64% | 10,90 | 11,08 | 11,01 | 11,03 | 11,04 | 19.839 | 26.874.735.000 |
| 19/2/2025 | 11,00 | 10,97 | -1,08% | 10,93 | 11,04 | 10,97 | 10,97 | 10,99 | 29.255 | 18.492.510.400 |
| 18/2/2025 | 11,14 | 11,09 | -0,09% | 11,04 | 11,17 | 11,09 | 11,08 | 11,09 | 19.565 | 20.839.148.200 |
| 17/2/2025 | 11,17 | 11,10 | -0,27% | 11,07 | 11,23 | 11,15 | 11,10 | 11,18 | 13.254 | 10.665.069.300 |
| 14/2/2025 | 11,05 | 11,13 | +1,37% | 11,00 | 11,19 | 11,11 | 11,11 | 11,13 | 31.346 | 37.880.750.000 |
| 13/2/2025 | 10,87 | 10,98 | +0,55% | 10,84 | 10,99 | 10,93 | 10,97 | 10,98 | 18.669 | 23.054.112.700 |
| 12/2/2025 | 10,83 | 10,92 | -0,36% | 10,80 | 11,04 | 10,92 | 10,91 | 10,93 | 41.354 | 43.058.550.700 |
| 11/2/2025 | 11,03 | 10,96 | -0,09% | 10,78 | 11,03 | 10,93 | 10,95 | 10,97 | 28.016 | 39.134.830.900 |
| 10/2/2025 | 10,94 | 10,97 | +1,11% | 10,90 | 11,23 | 11,07 | 10,97 | 11,00 | 28.847 | 55.973.625.500 |
| 7/2/2025 | 10,86 | 10,85 | -0,09% | 10,80 | 10,92 | 10,85 | 10,84 | 10,86 | 26.502 | 36.367.983.600 |
| 6/2/2025 | 10,80 | 10,86 | +0,37% | 10,73 | 10,90 | 10,85 | 10,84 | 10,87 | 12.477 | 26.285.963.800 |
| 5/2/2025 | 10,94 | 10,82 | -0,73% | 10,72 | 10,94 | 10,77 | 10,81 | 10,82 | 32.766 | 48.133.540.100 |
| 4/2/2025 | 11,00 | 10,90 | -1,18% | 10,82 | 11,00 | 10,88 | 10,86 | 10,90 | 27.015 | 25.185.650.600 |
| 3/2/2025 | 11,15 | 11,03 | -0,63% | 10,96 | 11,22 | 11,04 | 11,02 | 11,03 | 28.578 | 32.600.972.800 |
| 31/1/2025 | 11,14 | 11,10 | -0,09% | 11,10 | 11,24 | 11,15 | 11,10 | 11,14 | 27.545 | 30.065.634.000 |
| 30/1/2025 | 10,99 | 11,11 | +1,28% | 10,96 | 11,14 | 11,06 | 11,10 | 11,13 | 21.587 | 24.722.019.200 |
| 29/1/2025 | 11,18 | 10,97 | -1,26% | 10,91 | 11,20 | 10,99 | 10,97 | 10,98 | 28.425 | 28.801.037.000 |
| 28/1/2025 | 11,05 | 11,11 | -0,09% | 11,02 | 11,21 | 11,10 | 11,09 | 11,11 | 22.245 | 43.336.024.500 |
| 27/1/2025 | 10,87 | 11,12 | +2,30% | 10,84 | 11,12 | 11,02 | 11,10 | 11,12 | 29.704 | 38.467.693.400 |
| 24/1/2025 | 11,05 | 10,87 | -1,63% | 10,87 | 11,13 | 10,94 | 10,87 | 10,90 | 22.925 | 48.710.380.500 |
| 23/1/2025 | 11,02 | 11,05 | +0,27% | 10,98 | 11,16 | 11,04 | 11,05 | 11,09 | 18.579 | 39.451.546.200 |
| 22/1/2025 | 11,18 | 11,02 | -2,04% | 10,94 | 11,22 | 11,02 | 11,02 | 11,03 | 34.302 | 49.602.142.500 |
| 21/1/2025 | 10,99 | 11,25 | +1,81% | 10,99 | 11,26 | 11,18 | 11,25 | 11,26 | 27.149 | 29.414.936.400 |
| 20/1/2025 | 11,05 | 11,05 | -0,36% | 10,79 | 11,11 | 11,03 | 11,05 | 11,06 | 39.867 | 24.603.912.900 |
| 17/1/2025 | 10,84 | 11,09 | +0,09% | 10,77 | 11,09 | 10,98 | 11,08 | 11,09 | 35.500 | 56.477.977.000 |
| 16/1/2025 | 11,42 | 11,08 | -2,72% | 11,04 | 11,42 | 11,13 | 11,08 | 11,09 | 22.668 | 32.611.253.400 |
| 15/1/2025 | 11,30 | 11,39 | +1,61% | 11,16 | 11,43 | 11,29 | 11,34 | 11,39 | 42.213 | 51.241.382.500 |
| 14/1/2025 | 11,21 | 11,21 | -0,27% | 11,15 | 11,37 | 11,20 | 11,20 | 11,21 | 15.290 | 47.772.950.600 |
| 13/1/2025 | 11,18 | 11,24 | +0,72% | 11,12 | 11,31 | 11,20 | 11,22 | 11,24 | 34.541 | 32.423.436.900 |
| 10/1/2025 | 11,40 | 11,16 | -2,11% | 11,08 | 11,43 | 11,20 | 11,16 | 11,24 | 35.051 | 35.043.426.300 |
| 9/1/2025 | 11,43 | 11,40 | -0,18% | 11,30 | 11,51 | 11,39 | 11,36 | 11,41 | 20.265 | 27.873.895.000 |
| 8/1/2025 | 11,48 | 11,42 | -1,04% | 11,28 | 11,53 | 11,39 | 11,42 | 11,43 | 47.593 | 44.739.432.200 |
| 7/1/2025 | 11,30 | 11,54 | +2,21% | 11,27 | 11,58 | 11,45 | 11,53 | 11,55 | 26.616 | 39.980.916.400 |
| 6/1/2025 | 11,36 | 11,29 | -0,35% | 11,21 | 11,50 | 11,29 | 11,27 | 11,30 | 37.956 | 57.465.450.300 |
| 3/1/2025 | 11,49 | 11,33 | -2,33% | 11,27 | 11,55 | 11,36 | 11,31 | 11,34 | 36.532 | 47.002.914.000 |
| 2/1/2025 | 11,72 | 11,60 | -1,19% | 11,49 | 11,89 | 11,62 | 11,58 | 11,60 | 34.246 | 38.833.941.400 |
| 30/12/2024 | 12,06 | 11,74 | -2,73% | 11,74 | 12,16 | 11,87 | 11,74 | 11,75 | 33.715 | 46.206.660.100 |
| 27/12/2024 | 12,16 | 12,07 | -0,58% | 11,97 | 12,19 | 12,06 | 12,04 | 12,07 | 47.203 | 45.399.922.800 |
| 26/12/2024 | 12,18 | 12,14 | -0,65% | 11,99 | 12,24 | 12,09 | 12,13 | 12,14 | 30.352 | 25.605.712.400 |
| 23/12/2024 | 12,11 | 12,22 | -0,08% | 11,99 | 12,34 | 12,13 | 12,21 | 12,22 | 54.260 | 48.743.388.300 |
| 20/12/2024 | 12,08 | 12,23 | -4,30% | 12,01 | 12,30 | 12,14 | 12,20 | 12,23 | 36.435 | 104.501.292.000 |
| 19/12/2024 | 12,76 | 12,78 | +0,16% | 12,64 | 12,91 | 12,78 | 12,78 | 12,80 | 47.582 | 48.734.286.300 |
| 18/12/2024 | 13,07 | 12,76 | -2,60% | 12,75 | 13,08 | 12,85 | 12,76 | 12,78 | 58.380 | 52.539.832.500 |
| 17/12/2024 | 13,00 | 13,10 | +2,02% | 12,99 | 13,19 | 13,09 | 13,09 | 13,10 | 54.188 | 51.807.832.800 |
| 16/12/2024 | 13,08 | 12,84 | -1,83% | 12,84 | 13,42 | 13,02 | 12,84 | 12,88 | 31.302 | 41.790.841.500 |
| 13/12/2024 | 13,10 | 13,08 | -0,15% | 13,01 | 13,36 | 13,18 | 13,08 | 13,11 | 40.163 | 40.702.973.600 |
| 12/12/2024 | 13,50 | 13,10 | -5,07% | 13,10 | 13,58 | 13,27 | 13,10 | 13,15 | 51.960 | 65.869.737.100 |
| 11/12/2024 | 14,27 | 13,80 | -3,29% | 13,66 | 14,36 | 13,84 | 13,80 | 13,82 | 47.903 | 68.038.219.900 |
| 10/12/2024 | 14,33 | 14,27 | +0,42% | 14,27 | 14,50 | 14,35 | 14,27 | 14,29 | 30.133 | 32.937.093.600 |
| 9/12/2024 | 14,22 | 14,21 | -0,07% | 14,14 | 14,33 | 14,23 | 14,20 | 14,21 | 31.095 | 36.036.077.700 |
| 6/12/2024 | 14,30 | 14,22 | -1,39% | 14,15 | 14,53 | 14,29 | 14,22 | 14,23 | 50.705 | 66.406.170.100 |
| 5/12/2024 | 14,05 | 14,42 | +3,52% | 14,00 | 14,46 | 14,33 | 14,33 | 14,44 | 35.765 | 55.626.066.700 |
| 4/12/2024 | 13,90 | 13,93 | +0,58% | 13,78 | 14,06 | 13,95 | 13,93 | 13,97 | 34.731 | 70.689.780.900 |
| 3/12/2024 | 13,25 | 13,85 | +4,53% | 13,19 | 13,88 | 13,70 | 13,85 | 13,86 | 61.157 | 99.906.305.500 |
| 2/12/2024 | 12,66 | 13,25 | +4,08% | 12,60 | 13,27 | 13,05 | 13,20 | 13,25 | 85.952 | 114.166.081.100 |
| 29/11/2024 | 12,33 | 12,73 | +2,66% | 12,25 | 12,73 | 12,55 | 12,65 | 12,74 | 39.362 | 78.315.634.700 |
| 28/11/2024 | 12,55 | 12,40 | -1,20% | 12,32 | 12,80 | 12,54 | 12,37 | 12,40 | 33.618 | 51.173.435.000 |
| 27/11/2024 | 12,63 | 12,55 | -0,48% | 12,51 | 12,74 | 12,60 | 12,55 | 12,58 | 36.287 | 61.240.792.200 |
| 26/11/2024 | 12,59 | 12,61 | +0,56% | 12,54 | 12,71 | 12,63 | 12,61 | 12,63 | 23.419 | 21.379.141.900 |
| 25/11/2024 | 12,59 | 12,54 | -1,10% | 12,54 | 12,69 | 12,58 | 12,54 | 12,61 | 22.589 | 27.699.663.000 |
| 22/11/2024 | 12,49 | 12,68 | +2,34% | 12,47 | 12,70 | 12,60 | 12,67 | 12,68 | 38.653 | 30.394.089.900 |
| 21/11/2024 | 12,31 | 12,39 | -0,32% | 12,30 | 12,48 | 12,42 | 12,39 | 12,45 | 21.202 | 22.857.570.800 |
| 19/11/2024 | 12,45 | 12,43 | +0,08% | 12,42 | 12,60 | 12,50 | 12,43 | 12,44 | 27.117 | 35.709.131.600 |
| 18/11/2024 | 12,48 | 12,42 | -1,74% | 12,38 | 12,67 | 12,48 | 12,42 | 12,43 | 40.012 | 46.514.381.600 |
| 14/11/2024 | 12,69 | 12,64 | -0,71% | 12,61 | 12,90 | 12,69 | 12,64 | 12,67 | 47.998 | 48.268.432.000 |
| 13/11/2024 | 12,52 | 12,73 | +1,19% | 12,46 | 12,77 | 12,64 | 12,70 | 12,73 | 42.139 | 38.368.486.300 |
| 12/11/2024 | 12,43 | 12,58 | +0,56% | 12,30 | 12,64 | 12,51 | 12,58 | 12,60 | 41.045 | 33.657.930.500 |
| 11/11/2024 | 12,31 | 12,51 | +1,46% | 12,26 | 12,55 | 12,45 | 12,51 | 12,52 | 30.659 | 25.769.625.500 |
| 8/11/2024 | 12,40 | 12,33 | -1,75% | 12,31 | 12,55 | 12,41 | 12,33 | 12,37 | 39.909 | 43.458.156.200 |
| 7/11/2024 | 12,39 | 12,55 | +0,40% | 12,39 | 12,69 | 12,57 | 12,55 | 12,56 | 28.024 | 30.114.691.200 |
| 6/11/2024 | 12,52 | 12,50 | -1,42% | 12,34 | 12,55 | 12,44 | 12,47 | 12,51 | 45.106 | 48.613.117.100 |
| 5/11/2024 | 12,60 | 12,68 | +0,08% | 12,57 | 12,74 | 12,64 | 12,67 | 12,68 | 27.277 | 23.197.663.000 |
| 4/11/2024 | 12,59 | 12,67 | +1,04% | 12,51 | 12,71 | 12,62 | 12,66 | 12,67 | 23.046 | 24.539.982.600 |
| 1/11/2024 | 12,51 | 12,54 | -0,79% | 12,48 | 12,65 | 12,56 | 12,52 | 12,55 | 34.885 | 36.462.257.700 |
| 31/10/2024 | 12,60 | 12,64 | -2,24% | 12,48 | 12,84 | 12,67 | 12,63 | 12,65 | 81.725 | 77.575.541.700 |
| 30/10/2024 | 13,05 | 12,93 | -0,39% | 12,90 | 13,09 | 12,96 | 12,93 | 12,94 | 23.694 | 27.464.760.700 |
| 29/10/2024 | 12,90 | 12,98 | +0,70% | 12,87 | 13,03 | 12,97 | 12,98 | 13,00 | 33.625 | 27.889.038.600 |
| 28/10/2024 | 12,81 | 12,89 | +1,10% | 12,78 | 13,00 | 12,92 | 12,89 | 12,90 | 28.548 | 25.907.888.500 |
| 25/10/2024 | 12,82 | 12,75 | -0,62% | 12,73 | 12,84 | 12,76 | 12,75 | 12,76 | 15.754 | 24.512.039.700 |
| 24/10/2024 | 12,72 | 12,83 | +0,63% | 12,68 | 12,89 | 12,81 | 12,83 | 12,84 | 20.547 | 24.722.690.700 |
| 23/10/2024 | 12,74 | 12,75 | -0,55% | 12,70 | 12,82 | 12,74 | 12,75 | 12,76 | 17.395 | 28.535.305.600 |
| 22/10/2024 | 12,77 | 12,82 | -0,08% | 12,73 | 12,90 | 12,82 | 12,81 | 12,83 | 29.009 | 44.584.562.500 |
| 21/10/2024 | 12,88 | 12,83 | -0,39% | 12,81 | 12,94 | 12,86 | 12,83 | 12,86 | 26.433 | 37.148.000.100 |
| 18/10/2024 | 12,96 | 12,88 | +0,16% | 12,80 | 12,96 | 12,85 | 12,86 | 12,88 | 22.778 | 24.966.148.000 |
| 17/10/2024 | 12,78 | 12,86 | -0,62% | 12,75 | 12,96 | 12,85 | 12,86 | 12,87 | 20.783 | 23.482.830.200 |
| 16/10/2024 | 12,89 | 12,94 | +0,47% | 12,85 | 13,00 | 12,92 | 12,94 | 12,95 | 31.579 | 44.388.988.600 |
| 15/10/2024 | 12,93 | 12,88 | -0,31% | 12,81 | 12,95 | 12,87 | 12,88 | 12,89 | 32.298 | 43.184.903.000 |
| 14/10/2024 | 12,86 | 12,92 | +0,31% | 12,84 | 12,97 | 12,92 | 12,91 | 12,92 | 22.824 | 27.194.709.900 |
| 11/10/2024 | 13,09 | 12,88 | -1,75% | 12,84 | 13,12 | 12,95 | 12,86 | 12,88 | 30.218 | 40.403.174.600 |
| 10/10/2024 | 13,05 | 13,11 | +0,23% | 13,05 | 13,19 | 13,12 | 13,09 | 13,11 | 19.908 | 25.374.766.200 |
| 9/10/2024 | 12,95 | 13,08 | 0,00% | 12,95 | 13,15 | 13,04 | 13,08 | 13,09 | 29.670 | 37.017.912.700 |
| 8/10/2024 | 13,15 | 13,08 | -0,68% | 12,94 | 13,17 | 13,05 | 13,08 | 13,11 | 34.313 | 46.999.172.700 |
| 7/10/2024 | 13,41 | 13,17 | -0,83% | 13,14 | 13,41 | 13,20 | 13,17 | 13,18 | 19.290 | 27.458.485.500 |
| 4/10/2024 | 13,26 | 13,28 | -0,90% | 13,17 | 13,45 | 13,33 | 13,28 | 13,32 | 26.505 | 48.806.429.200 |
| 3/10/2024 | 13,55 | 13,40 | -2,33% | 13,40 | 13,63 | 13,47 | 13,40 | 13,42 | 31.726 | 60.658.038.100 |
| 2/10/2024 | 13,70 | 13,72 | +0,88% | 13,61 | 13,85 | 13,76 | 13,72 | 13,73 | 39.936 | 70.301.146.500 |
| 1/10/2024 | 13,20 | 13,60 | +3,98% | 13,13 | 13,72 | 13,54 | 13,59 | 13,60 | 50.781 | 89.175.768.700 |
| 30/9/2024 | 12,94 | 13,08 | +1,87% | 12,90 | 13,17 | 13,07 | 13,08 | 13,09 | 22.372 | 40.751.999.900 |
| 26/9/2024 | 12,76 | 12,84 | +1,26% | 12,72 | 12,87 | 12,83 | 12,84 | 12,86 | 20.510 | 20.842.022.200 |
| 25/9/2024 | 12,78 | 12,68 | -0,63% | 12,68 | 12,98 | 12,79 | 12,68 | 12,72 | 47.919 | 42.888.385.600 |
| 24/9/2024 | 12,79 | 12,76 | +0,08% | 12,69 | 12,90 | 12,78 | 12,76 | 12,77 | 22.923 | 28.900.841.100 |
| 23/9/2024 | 12,70 | 12,75 | -0,08% | 12,65 | 12,86 | 12,77 | 12,74 | 12,76 | 30.192 | 25.555.574.000 |
| 20/9/2024 | 12,96 | 12,76 | -1,47% | 12,73 | 13,00 | 12,81 | 12,76 | 12,77 | 36.418 | 53.052.706.400 |
| 19/9/2024 | 13,00 | 12,95 | -0,23% | 12,89 | 13,11 | 13,00 | 12,94 | 12,96 | 32.587 | 58.154.149.100 |
| 18/9/2024 | 12,86 | 12,98 | +0,15% | 12,85 | 13,14 | 13,04 | 12,98 | 13,00 | 23.126 | 35.078.467.400 |
| 17/9/2024 | 12,79 | 12,96 | +0,78% | 12,79 | 12,99 | 12,93 | 12,95 | 12,97 | 22.851 | 33.714.307.400 |
| 16/9/2024 | 12,76 | 12,86 | +1,02% | 12,75 | 12,87 | 12,81 | 12,85 | 12,86 | 26.392 | 26.608.779.900 |
| 13/9/2024 | 12,95 | 12,73 | -1,39% | 12,72 | 13,00 | 12,81 | 12,73 | 12,74 | 29.033 | 28.115.690.200 |
| 12/9/2024 | 12,96 | 12,91 | -1,00% | 12,76 | 12,99 | 12,85 | 12,91 | 12,92 | 35.924 | 44.328.717.900 |
| 11/9/2024 | 13,30 | 13,04 | -1,51% | 13,02 | 13,30 | 13,10 | 13,03 | 13,05 | 21.206 | 28.159.753.700 |
| 10/9/2024 | 13,01 | 13,24 | +0,99% | 13,01 | 13,32 | 13,23 | 13,24 | 13,26 | 22.632 | 36.596.741.700 |