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.
ABEV3F - AMBEV S/A - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,37 | 14,91 | -3,31% | 14,87 | 15,39 | 15,03 | 14,91 | 14,98 | 1.775 | 33.756.050 |
| 11/3/2026 | 15,20 | 15,42 | -0,52% | 15,19 | 15,55 | 15,39 | 15,41 | 15,47 | 1.947 | 50.508.654 |
| 10/3/2026 | 15,53 | 15,50 | +0,71% | 15,38 | 15,73 | 15,58 | 15,45 | 15,57 | 1.743 | 41.098.546 |
| 9/3/2026 | 15,22 | 15,39 | +0,46% | 15,13 | 15,58 | 15,28 | 15,39 | 15,58 | 2.003 | 36.420.022 |
| 6/3/2026 | 15,29 | 15,32 | -0,58% | 14,97 | 15,41 | 15,22 | 15,17 | 15,37 | 1.843 | 31.542.946 |
| 5/3/2026 | 15,59 | 15,41 | -1,47% | 15,27 | 15,60 | 15,39 | 15,35 | 15,41 | 1.639 | 29.016.902 |
| 4/3/2026 | 15,70 | 15,64 | +0,26% | 15,40 | 15,82 | 15,57 | 15,61 | 15,68 | 1.758 | 32.824.103 |
| 3/3/2026 | 15,80 | 15,60 | -2,56% | 15,04 | 15,80 | 15,39 | 15,52 | 15,61 | 2.215 | 53.249.795 |
| 2/3/2026 | 16,12 | 16,01 | -1,84% | 15,87 | 16,18 | 16,00 | 15,92 | 16,02 | 2.363 | 46.923.906 |
| 27/2/2026 | 16,40 | 16,31 | -1,15% | 16,23 | 16,52 | 16,35 | 16,27 | 16,31 | 1.676 | 34.278.306 |
| 26/2/2026 | 16,44 | 16,50 | +0,67% | 16,36 | 16,59 | 16,45 | 16,45 | 16,52 | 1.312 | 25.430.670 |
| 25/2/2026 | 16,59 | 16,39 | -0,85% | 16,27 | 16,63 | 16,40 | 16,37 | 16,40 | 1.926 | 33.944.545 |
| 24/2/2026 | 16,19 | 16,53 | +1,35% | 16,19 | 16,60 | 16,43 | 16,50 | 16,58 | 1.904 | 36.934.263 |
| 23/2/2026 | 15,99 | 16,31 | +1,43% | 15,78 | 16,32 | 16,07 | 16,20 | 16,32 | 2.243 | 42.665.745 |
| 20/2/2026 | 16,15 | 16,08 | -0,56% | 15,72 | 16,16 | 15,89 | 16,00 | 16,10 | 2.106 | 36.390.537 |
| 19/2/2026 | 16,13 | 16,17 | -0,12% | 16,05 | 16,27 | 16,15 | 16,11 | 16,18 | 1.991 | 40.157.927 |
| 18/2/2026 | 16,17 | 16,19 | -1,28% | 15,84 | 16,43 | 16,17 | 16,14 | 16,19 | 1.964 | 37.830.638 |
| 13/2/2026 | 16,40 | 16,40 | +3,21% | 16,11 | 16,50 | 16,27 | 16,38 | 16,40 | 1.770 | 36.953.470 |
| 11/2/2026 | 15,73 | 15,89 | +2,12% | 15,63 | 15,94 | 15,80 | 15,81 | 15,89 | 2.075 | 33.585.541 |
| 10/2/2026 | 15,32 | 15,56 | +0,52% | 15,29 | 15,78 | 15,54 | 15,56 | 15,68 | 2.416 | 37.217.301 |
| 9/2/2026 | 15,51 | 15,48 | +0,32% | 15,16 | 15,51 | 15,37 | 15,36 | 15,48 | 2.426 | 43.531.702 |
| 6/2/2026 | 15,50 | 15,43 | -0,39% | 15,32 | 15,57 | 15,42 | 15,40 | 15,43 | 1.945 | 32.533.329 |
| 5/2/2026 | 15,37 | 15,49 | +0,85% | 15,19 | 15,52 | 15,41 | 15,48 | 15,49 | 1.781 | 30.994.977 |
| 4/2/2026 | 15,38 | 15,36 | -0,19% | 15,21 | 15,42 | 15,31 | 15,30 | 15,36 | 2.119 | 35.054.159 |
| 3/2/2026 | 15,14 | 15,39 | +2,12% | 15,08 | 15,39 | 15,29 | 15,36 | 15,39 | 2.458 | 46.569.694 |
| 2/2/2026 | 15,00 | 15,07 | +1,41% | 14,85 | 15,18 | 15,03 | 15,07 | 15,10 | 2.666 | 39.087.225 |
| 30/1/2026 | 14,87 | 14,86 | -0,27% | 14,76 | 14,97 | 14,88 | 14,80 | 14,87 | 2.020 | 32.845.360 |
| 29/1/2026 | 15,02 | 14,90 | -0,67% | 14,62 | 15,06 | 14,80 | 14,76 | 14,90 | 1.914 | 33.420.303 |
| 28/1/2026 | 14,96 | 15,00 | -0,13% | 14,81 | 15,12 | 14,95 | 14,88 | 15,00 | 2.094 | 32.389.779 |
| 27/1/2026 | 15,11 | 15,02 | -0,53% | 14,87 | 15,24 | 15,04 | 14,99 | 15,02 | 2.025 | 36.513.199 |
| 26/1/2026 | 14,93 | 15,10 | +0,67% | 14,73 | 15,10 | 14,92 | 15,02 | 15,10 | 2.552 | 41.580.491 |
| 23/1/2026 | 14,60 | 15,00 | +1,76% | 14,55 | 15,10 | 14,77 | 14,82 | 15,00 | 2.032 | 40.770.650 |
| 22/1/2026 | 14,36 | 14,74 | +2,36% | 14,32 | 14,79 | 14,58 | 14,55 | 14,74 | 1.951 | 33.231.668 |
| 21/1/2026 | 14,19 | 14,40 | +2,49% | 14,09 | 14,40 | 14,18 | 14,26 | 14,40 | 2.183 | 34.747.098 |
| 20/1/2026 | 14,09 | 14,05 | -0,50% | 14,00 | 14,21 | 14,11 | 14,05 | 14,12 | 3.075 | 27.378.673 |
| 19/1/2026 | 14,18 | 14,12 | -1,05% | 13,99 | 14,18 | 14,08 | 14,09 | 14,12 | 1.975 | 21.723.591 |
| 16/1/2026 | 14,14 | 14,27 | +0,85% | 14,00 | 14,27 | 14,09 | 14,12 | 14,27 | 1.724 | 22.518.775 |
| 15/1/2026 | 14,20 | 14,15 | -0,70% | 14,00 | 14,27 | 14,11 | 14,07 | 14,15 | 1.739 | 22.542.592 |
| 14/1/2026 | 13,91 | 14,25 | +1,86% | 13,91 | 14,25 | 14,13 | 14,21 | 14,25 | 2.493 | 28.723.129 |
| 13/1/2026 | 13,89 | 13,99 | +0,14% | 13,79 | 14,57 | 13,94 | 13,94 | 13,99 | 1.833 | 25.816.145 |
| 12/1/2026 | 13,90 | 13,97 | +0,22% | 13,77 | 14,05 | 13,92 | 13,89 | 13,97 | 2.410 | 30.023.657 |
| 9/1/2026 | 13,68 | 13,94 | +1,31% | 13,60 | 13,96 | 13,84 | 13,88 | 13,94 | 1.892 | 26.872.500 |
| 8/1/2026 | 13,78 | 13,76 | +0,81% | 13,35 | 13,78 | 13,58 | 13,62 | 13,76 | 2.096 | 24.592.519 |
| 7/1/2026 | 13,81 | 13,65 | -0,73% | 13,60 | 13,81 | 13,67 | 13,65 | 13,73 | 1.635 | 22.500.847 |
| 6/1/2026 | 13,86 | 13,75 | -0,36% | 13,63 | 13,87 | 13,73 | 13,73 | 13,75 | 1.849 | 26.712.433 |
| 5/1/2026 | 13,80 | 13,80 | +0,58% | 13,57 | 13,80 | 13,70 | 13,75 | 13,80 | 2.585 | 31.113.922 |
| 2/1/2026 | 14,13 | 13,72 | -2,00% | 13,56 | 14,13 | 13,75 | 13,64 | 13,74 | 2.655 | 35.731.729 |
| 30/12/2025 | 13,87 | 14,00 | +2,12% | 13,76 | 14,09 | 13,95 | 13,98 | 14,00 | 2.199 | 32.881.355 |
| 29/12/2025 | 13,86 | 13,71 | -2,07% | 13,54 | 13,99 | 13,70 | 13,71 | 13,84 | 2.075 | 30.217.483 |
| 26/12/2025 | 13,49 | 14,00 | +4,87% | 13,40 | 14,00 | 13,64 | 13,74 | 14,00 | 1.761 | 24.051.118 |
| 23/12/2025 | 13,17 | 13,35 | +1,29% | 13,15 | 13,57 | 13,41 | 13,35 | 13,41 | 1.725 | 26.237.577 |
| 22/12/2025 | 13,28 | 13,18 | -1,20% | 13,01 | 13,37 | 13,11 | 13,14 | 13,18 | 2.261 | 36.054.100 |
| 19/12/2025 | 13,27 | 13,34 | -4,51% | 13,14 | 13,34 | 13,24 | 13,26 | 13,34 | 2.565 | 32.313.657 |
| 18/12/2025 | 14,02 | 13,97 | -0,36% | 13,95 | 14,16 | 14,05 | 13,97 | 14,01 | 2.214 | 30.248.627 |
| 17/12/2025 | 14,11 | 14,02 | -0,92% | 13,91 | 14,13 | 14,03 | 14,02 | 14,08 | 1.521 | 25.871.558 |
| 16/12/2025 | 14,14 | 14,15 | -1,32% | 14,00 | 14,28 | 14,18 | 14,15 | 14,20 | 2.232 | 25.804.144 |
| 15/12/2025 | 14,05 | 14,34 | +1,99% | 14,03 | 14,35 | 14,18 | 14,30 | 14,34 | 2.292 | 34.562.416 |
| 12/12/2025 | 13,84 | 14,06 | +2,11% | 13,80 | 14,06 | 13,93 | 14,01 | 14,06 | 1.459 | 22.137.231 |
| 11/12/2025 | 13,60 | 13,77 | +1,40% | 13,43 | 13,85 | 13,69 | 13,77 | 13,82 | 1.826 | 26.125.110 |
| 10/12/2025 | 13,44 | 13,58 | -1,16% | 13,10 | 13,68 | 13,38 | 13,58 | 13,69 | 3.223 | 49.976.522 |
| 9/12/2025 | 13,57 | 13,74 | +0,29% | 13,46 | 13,74 | 13,62 | 13,63 | 13,74 | 1.743 | 23.144.594 |
| 8/12/2025 | 13,72 | 13,70 | +1,03% | 13,60 | 13,98 | 13,67 | 13,63 | 13,70 | 1.601 | 25.528.685 |
| 5/12/2025 | 13,97 | 13,56 | -2,45% | 13,56 | 14,10 | 13,82 | 13,56 | 13,60 | 2.331 | 48.860.895 |
| 4/12/2025 | 14,09 | 13,90 | -1,77% | 13,86 | 14,23 | 13,99 | 13,90 | 13,96 | 1.898 | 36.119.498 |
| 3/12/2025 | 14,00 | 14,15 | +1,07% | 13,87 | 14,15 | 14,07 | 14,10 | 14,15 | 1.447 | 25.135.591 |
| 2/12/2025 | 14,01 | 14,00 | 0,00% | 13,86 | 14,34 | 14,05 | 13,88 | 14,00 | 2.070 | 32.447.852 |
| 1/12/2025 | 13,99 | 14,00 | +0,29% | 13,79 | 14,01 | 13,91 | 13,98 | 14,00 | 1.895 | 31.507.861 |
| 28/11/2025 | 13,72 | 13,96 | +1,97% | 13,66 | 13,96 | 13,83 | 13,90 | 13,96 | 1.449 | 21.870.029 |
| 27/11/2025 | 13,67 | 13,69 | +0,15% | 13,65 | 13,77 | 13,71 | 13,68 | 13,69 | 1.073 | 16.659.868 |
| 26/11/2025 | 13,74 | 13,67 | -0,36% | 13,20 | 13,81 | 13,65 | 13,61 | 13,67 | 1.585 | 22.255.421 |
| 25/11/2025 | 13,74 | 13,72 | -0,94% | 13,62 | 13,91 | 13,75 | 13,64 | 13,72 | 1.308 | 19.073.927 |
| 24/11/2025 | 13,62 | 13,85 | +1,54% | 13,57 | 13,87 | 13,74 | 13,72 | 13,85 | 1.628 | 27.622.076 |
| 21/11/2025 | 13,41 | 13,64 | +2,17% | 13,35 | 13,73 | 13,55 | 13,57 | 13,64 | 1.808 | 24.500.113 |
| 19/11/2025 | 13,71 | 13,35 | -3,61% | 13,35 | 13,86 | 13,66 | 13,35 | 13,56 | 1.405 | 19.993.766 |
| 18/11/2025 | 13,61 | 13,85 | 0,00% | 13,61 | 13,90 | 13,77 | 13,76 | 13,85 | 1.277 | 22.884.703 |
| 17/11/2025 | 13,69 | 13,85 | +1,32% | 13,56 | 13,85 | 13,74 | 13,81 | 13,85 | 1.724 | 23.446.478 |
| 14/11/2025 | 13,63 | 13,67 | +0,66% | 13,57 | 13,84 | 13,73 | 13,65 | 13,67 | 1.547 | 25.374.631 |
| 13/11/2025 | 13,62 | 13,58 | +0,30% | 13,49 | 13,74 | 13,64 | 13,58 | 13,66 | 1.423 | 20.306.681 |
| 12/11/2025 | 13,52 | 13,54 | -0,07% | 13,52 | 13,65 | 13,60 | 13,54 | 13,63 | 1.432 | 23.251.022 |
| 11/11/2025 | 13,18 | 13,55 | +2,81% | 13,11 | 13,65 | 13,49 | 13,55 | 13,60 | 2.300 | 36.103.985 |
| 10/11/2025 | 13,12 | 13,18 | +0,61% | 13,10 | 13,25 | 13,17 | 13,10 | 13,18 | 1.649 | 23.445.092 |
| 7/11/2025 | 13,11 | 13,10 | -0,08% | 13,00 | 13,29 | 13,15 | 13,10 | 13,17 | 1.501 | 24.870.820 |
| 6/11/2025 | 13,22 | 13,11 | -1,06% | 13,11 | 13,28 | 13,16 | 13,11 | 13,17 | 1.511 | 19.437.914 |
| 5/11/2025 | 13,13 | 13,25 | +0,76% | 13,11 | 13,28 | 13,19 | 13,18 | 13,25 | 1.400 | 22.766.415 |
| 4/11/2025 | 12,90 | 13,15 | +1,70% | 12,83 | 13,15 | 13,02 | 13,12 | 13,15 | 1.746 | 26.900.143 |
| 3/11/2025 | 12,83 | 12,93 | +0,78% | 12,73 | 12,94 | 12,86 | 12,86 | 12,93 | 2.193 | 33.565.853 |
| 31/10/2025 | 12,59 | 12,83 | +1,34% | 12,55 | 12,92 | 12,75 | 12,71 | 12,83 | 2.093 | 33.949.476 |
| 30/10/2025 | 12,34 | 12,66 | +5,24% | 12,34 | 12,66 | 12,50 | 12,62 | 12,66 | 3.122 | 46.863.568 |
| 29/10/2025 | 12,03 | 12,03 | 0,00% | 11,98 | 12,14 | 12,05 | 12,03 | 12,04 | 2.005 | 24.709.374 |
| 28/10/2025 | 12,09 | 12,03 | -0,74% | 12,00 | 12,15 | 12,05 | 12,02 | 12,03 | 1.817 | 18.694.927 |
| 27/10/2025 | 12,16 | 12,12 | +0,17% | 11,90 | 12,38 | 12,17 | 12,12 | 12,16 | 1.602 | 22.221.199 |
| 24/10/2025 | 12,16 | 12,10 | -0,49% | 12,05 | 12,26 | 12,15 | 12,08 | 12,10 | 1.123 | 18.357.947 |
| 23/10/2025 | 12,05 | 12,16 | +0,16% | 12,03 | 12,18 | 12,10 | 12,12 | 12,16 | 1.073 | 14.483.981 |
| 22/10/2025 | 12,23 | 12,14 | -0,82% | 12,06 | 12,27 | 12,14 | 12,08 | 12,14 | 1.367 | 16.684.060 |
| 21/10/2025 | 12,36 | 12,24 | -1,21% | 12,15 | 12,37 | 12,25 | 12,18 | 12,24 | 1.590 | 21.640.081 |
| 20/10/2025 | 12,36 | 12,39 | +0,08% | 12,30 | 12,44 | 12,37 | 12,36 | 12,39 | 1.699 | 25.272.755 |
| 17/10/2025 | 12,16 | 12,38 | +1,64% | 12,10 | 12,40 | 12,29 | 12,36 | 12,38 | 1.466 | 24.651.247 |
| 16/10/2025 | 11,99 | 12,18 | +2,35% | 11,91 | 12,24 | 12,12 | 12,17 | 12,18 | 1.448 | 23.432.823 |
| 15/10/2025 | 12,11 | 11,90 | -1,65% | 11,90 | 12,12 | 12,00 | 11,90 | 12,01 | 1.694 | 24.595.983 |
| 14/10/2025 | 11,83 | 12,10 | +1,94% | 11,75 | 12,10 | 11,95 | 12,05 | 12,10 | 1.817 | 29.008.443 |
| 13/10/2025 | 11,81 | 11,87 | +1,02% | 11,79 | 11,93 | 11,85 | 11,84 | 11,87 | 1.639 | 23.057.984 |
| 10/10/2025 | 11,81 | 11,75 | 0,00% | 11,75 | 11,88 | 11,81 | 11,75 | 11,88 | 1.428 | 20.858.276 |
| 9/10/2025 | 11,89 | 11,75 | -0,42% | 11,68 | 11,96 | 11,78 | 11,71 | 11,75 | 1.824 | 22.017.778 |
| 8/10/2025 | 11,81 | 11,80 | +0,68% | 11,72 | 11,91 | 11,83 | 11,80 | 11,83 | 1.629 | 22.156.499 |
| 7/10/2025 | 11,89 | 11,72 | -0,93% | 11,72 | 11,90 | 11,77 | 11,72 | 11,80 | 2.356 | 28.765.907 |
| 6/10/2025 | 12,00 | 11,83 | -1,33% | 11,78 | 12,00 | 11,86 | 11,83 | 11,86 | 3.227 | 35.686.026 |
| 3/10/2025 | 11,96 | 11,99 | +0,59% | 11,75 | 12,00 | 11,89 | 11,92 | 11,99 | 2.421 | 40.274.761 |
| 2/10/2025 | 12,04 | 11,92 | -0,50% | 11,86 | 12,15 | 11,94 | 11,92 | 11,98 | 2.140 | 30.949.130 |
| 1/10/2025 | 12,14 | 11,98 | -0,99% | 11,88 | 12,18 | 12,00 | 11,98 | 12,01 | 2.673 | 42.331.163 |
| 30/9/2025 | 12,25 | 12,10 | -2,73% | 12,05 | 12,41 | 12,16 | 12,09 | 12,10 | 3.165 | 36.845.223 |
| 29/9/2025 | 12,52 | 12,44 | -0,56% | 12,38 | 12,57 | 12,46 | 12,40 | 12,44 | 1.474 | 23.987.544 |
| 26/9/2025 | 12,49 | 12,51 | +0,89% | 12,39 | 12,55 | 12,48 | 12,46 | 12,51 | 1.034 | 15.980.808 |
| 25/9/2025 | 12,48 | 12,40 | +0,81% | 12,32 | 12,62 | 12,48 | 12,40 | 12,50 | 1.382 | 22.794.122 |
| 24/9/2025 | 12,50 | 12,30 | -1,60% | 12,30 | 12,54 | 12,42 | 12,30 | 12,33 | 1.593 | 20.616.394 |
| 23/9/2025 | 12,40 | 12,50 | +0,73% | 12,34 | 12,56 | 12,47 | 12,50 | 12,51 | 1.333 | 23.239.454 |
| 22/9/2025 | 12,52 | 12,41 | -1,51% | 12,36 | 12,55 | 12,41 | 12,40 | 12,41 | 2.066 | 29.781.906 |
| 19/9/2025 | 12,50 | 12,60 | +0,56% | 12,39 | 12,61 | 12,52 | 12,52 | 12,60 | 1.645 | 25.809.242 |
| 18/9/2025 | 12,80 | 12,53 | -2,11% | 12,42 | 12,89 | 12,58 | 12,49 | 12,53 | 1.592 | 23.998.731 |
| 17/9/2025 | 12,69 | 12,80 | +0,08% | 12,66 | 12,88 | 12,79 | 12,79 | 12,81 | 1.607 | 24.104.304 |
| 16/9/2025 | 12,70 | 12,79 | +0,71% | 12,62 | 12,79 | 12,72 | 12,73 | 12,79 | 1.452 | 19.330.325 |
| 15/9/2025 | 12,64 | 12,70 | +0,55% | 12,55 | 12,70 | 12,64 | 12,60 | 12,70 | 1.761 | 32.930.457 |
| 12/9/2025 | 12,50 | 12,63 | +0,88% | 12,44 | 12,67 | 12,54 | 12,62 | 12,63 | 1.729 | 36.289.098 |
| 11/9/2025 | 12,38 | 12,52 | +1,29% | 12,38 | 12,57 | 12,50 | 12,52 | 12,56 | 1.389 | 23.989.601 |
| 10/9/2025 | 12,33 | 12,36 | -0,16% | 12,25 | 12,50 | 12,42 | 12,36 | 12,44 | 1.390 | 22.240.730 |
| 9/9/2025 | 12,14 | 12,38 | +1,48% | 12,14 | 12,38 | 12,30 | 12,34 | 12,38 | 2.008 | 21.195.093 |
| 8/9/2025 | 12,21 | 12,20 | -0,41% | 12,02 | 12,31 | 12,15 | 12,17 | 12,20 | 2.107 | 24.161.199 |
| 5/9/2025 | 12,23 | 12,25 | +0,41% | 12,19 | 12,38 | 12,28 | 12,25 | 12,29 | 1.826 | 24.811.613 |
| 4/9/2025 | 11,98 | 12,20 | +2,01% | 11,91 | 12,20 | 12,09 | 12,15 | 12,20 | 1.634 | 23.437.146 |
| 3/9/2025 | 12,16 | 11,96 | -1,97% | 11,75 | 12,16 | 11,88 | 11,90 | 11,96 | 4.884 | 71.551.246 |
| 2/9/2025 | 12,26 | 12,20 | -2,09% | 12,14 | 12,38 | 12,21 | 12,18 | 12,20 | 1.688 | 24.889.954 |
| 1/9/2025 | 12,48 | 12,46 | +0,65% | 12,27 | 12,48 | 12,34 | 12,31 | 12,46 | 1.715 | 21.586.539 |
| 29/8/2025 | 12,32 | 12,38 | +1,48% | 12,25 | 12,51 | 12,38 | 12,35 | 12,38 | 1.625 | 23.092.779 |
| 28/8/2025 | 12,18 | 12,20 | -0,41% | 12,00 | 12,32 | 12,24 | 12,20 | 12,32 | 1.379 | 20.153.940 |
| 27/8/2025 | 12,19 | 12,25 | +0,08% | 12,09 | 12,25 | 12,15 | 12,20 | 12,25 | 1.247 | 19.689.810 |
| 26/8/2025 | 12,12 | 12,24 | +0,16% | 12,10 | 12,24 | 12,15 | 12,14 | 12,24 | 1.118 | 16.136.355 |
| 25/8/2025 | 12,22 | 12,22 | -0,24% | 12,12 | 12,31 | 12,18 | 12,15 | 12,22 | 1.309 | 19.258.115 |
| 22/8/2025 | 12,18 | 12,25 | +1,66% | 12,09 | 12,31 | 12,22 | 12,22 | 12,25 | 1.003 | 16.168.220 |
| 21/8/2025 | 12,10 | 12,05 | -0,17% | 12,02 | 12,15 | 12,06 | 12,05 | 12,15 | 1.214 | 16.794.644 |
| 20/8/2025 | 12,06 | 12,07 | -0,58% | 11,91 | 12,15 | 12,07 | 12,07 | 12,11 | 1.308 | 18.920.832 |
| 19/8/2025 | 12,05 | 12,14 | +0,66% | 11,95 | 12,46 | 12,08 | 12,04 | 12,14 | 1.579 | 24.433.177 |
| 18/8/2025 | 11,98 | 12,06 | -0,33% | 11,98 | 12,21 | 12,11 | 12,06 | 12,12 | 1.404 | 19.136.051 |
| 15/8/2025 | 12,00 | 12,10 | -0,25% | 11,95 | 12,12 | 12,03 | 12,08 | 12,10 | 1.449 | 18.471.597 |
| 14/8/2025 | 12,21 | 12,13 | -0,16% | 11,97 | 12,37 | 12,08 | 12,02 | 12,13 | 1.332 | 21.928.362 |
| 13/8/2025 | 12,26 | 12,15 | -1,70% | 11,95 | 12,26 | 12,08 | 12,12 | 12,15 | 1.662 | 22.827.411 |
| 12/8/2025 | 12,34 | 12,36 | +0,73% | 12,25 | 12,44 | 12,35 | 12,28 | 12,36 | 1.156 | 18.287.005 |
| 11/8/2025 | 12,43 | 12,27 | -1,29% | 12,26 | 12,44 | 12,34 | 12,27 | 12,35 | 1.520 | 18.981.915 |
| 8/8/2025 | 12,59 | 12,43 | -1,66% | 12,31 | 12,64 | 12,39 | 12,37 | 12,43 | 1.176 | 16.254.313 |
| 7/8/2025 | 12,54 | 12,64 | +1,85% | 12,40 | 12,65 | 12,57 | 12,56 | 12,64 | 1.583 | 21.530.331 |
| 6/8/2025 | 12,40 | 12,41 | +0,40% | 12,38 | 12,57 | 12,48 | 12,41 | 12,55 | 1.378 | 22.037.640 |
| 5/8/2025 | 12,41 | 12,36 | -1,12% | 12,31 | 12,51 | 12,41 | 12,36 | 12,41 | 1.336 | 19.082.934 |
| 4/8/2025 | 12,34 | 12,50 | +1,71% | 12,34 | 12,58 | 12,44 | 12,41 | 12,50 | 1.595 | 22.977.461 |
| 1/8/2025 | 12,44 | 12,29 | -1,52% | 12,22 | 12,68 | 12,38 | 12,29 | 12,40 | 2.359 | 45.949.248 |
| 31/7/2025 | 12,78 | 12,48 | -5,38% | 12,21 | 12,78 | 12,45 | 12,48 | 12,58 | 4.877 | 77.312.495 |
| 30/7/2025 | 13,19 | 13,19 | +0,46% | 13,09 | 13,38 | 13,18 | 13,11 | 13,19 | 1.377 | 22.555.347 |
| 29/7/2025 | 13,06 | 13,13 | +0,38% | 13,03 | 13,23 | 13,13 | 13,13 | 13,20 | 1.195 | 18.781.402 |
| 28/7/2025 | 13,47 | 13,08 | -3,47% | 13,04 | 13,47 | 13,16 | 13,08 | 13,14 | 2.086 | 27.682.655 |
| 25/7/2025 | 13,53 | 13,55 | +0,74% | 13,44 | 13,60 | 13,52 | 13,46 | 13,55 | 816 | 12.865.562 |
| 24/7/2025 | 13,57 | 13,45 | -1,61% | 13,41 | 13,59 | 13,51 | 13,45 | 13,56 | 1.250 | 15.834.346 |
| 23/7/2025 | 13,38 | 13,67 | +2,01% | 13,36 | 13,67 | 13,59 | 13,58 | 13,67 | 1.263 | 19.635.072 |
| 22/7/2025 | 13,46 | 13,40 | +0,30% | 13,40 | 13,53 | 13,46 | 13,40 | 13,47 | 1.351 | 20.530.651 |
| 21/7/2025 | 13,35 | 13,36 | +0,15% | 13,25 | 13,45 | 13,36 | 13,36 | 13,42 | 1.539 | 24.974.762 |
| 18/7/2025 | 13,46 | 13,34 | -0,82% | 13,29 | 13,51 | 13,37 | 13,30 | 13,34 | 1.114 | 16.720.496 |
| 17/7/2025 | 13,70 | 13,45 | -2,18% | 13,44 | 13,81 | 13,56 | 13,44 | 13,45 | 1.275 | 25.316.831 |
| 16/7/2025 | 13,31 | 13,75 | +3,38% | 13,27 | 13,75 | 13,57 | 13,73 | 13,75 | 2.276 | 26.781.378 |
| 15/7/2025 | 13,41 | 13,30 | +0,08% | 13,24 | 13,50 | 13,31 | 13,29 | 13,30 | 1.214 | 18.507.688 |
| 14/7/2025 | 13,24 | 13,29 | +0,15% | 13,23 | 13,57 | 13,36 | 13,29 | 13,35 | 2.046 | 33.504.648 |
| 11/7/2025 | 13,23 | 13,27 | -0,52% | 13,08 | 13,51 | 13,30 | 13,27 | 13,35 | 1.471 | 26.103.108 |
| 10/7/2025 | 13,13 | 13,34 | -0,74% | 13,13 | 13,39 | 13,24 | 13,27 | 13,34 | 1.429 | 21.056.925 |
| 9/7/2025 | 13,40 | 13,44 | +0,30% | 13,24 | 13,44 | 13,34 | 13,37 | 13,44 | 1.081 | 15.106.916 |
| 8/7/2025 | 13,41 | 13,40 | -0,52% | 13,26 | 13,48 | 13,38 | 13,40 | 13,45 | 1.478 | 20.115.664 |
| 7/7/2025 | 13,59 | 13,47 | -0,59% | 13,30 | 13,60 | 13,41 | 13,45 | 13,47 | 2.105 | 25.742.893 |
| 4/7/2025 | 13,47 | 13,55 | +0,22% | 13,41 | 13,63 | 13,54 | 13,55 | 13,59 | 1.410 | 18.349.764 |
| 3/7/2025 | 13,66 | 13,52 | -1,96% | 13,48 | 13,88 | 13,59 | 13,52 | 13,53 | 1.524 | 25.195.867 |
| 2/7/2025 | 13,38 | 13,79 | +2,60% | 13,35 | 13,79 | 13,59 | 13,69 | 13,79 | 1.922 | 28.595.070 |
| 1/7/2025 | 13,32 | 13,44 | +0,37% | 13,17 | 13,44 | 13,33 | 13,35 | 13,44 | 1.587 | 22.886.872 |
| 30/6/2025 | 13,19 | 13,39 | +1,06% | 13,05 | 13,39 | 13,22 | 13,30 | 13,39 | 1.736 | 30.882.349 |
| 27/6/2025 | 13,30 | 13,25 | -1,19% | 13,02 | 13,30 | 13,12 | 13,17 | 13,25 | 1.496 | 23.303.802 |
| 26/6/2025 | 13,11 | 13,41 | +1,75% | 13,11 | 13,41 | 13,30 | 13,35 | 13,41 | 1.512 | 22.122.202 |
| 25/6/2025 | 13,47 | 13,18 | -2,95% | 13,11 | 13,50 | 13,22 | 13,15 | 13,18 | 1.910 | 24.755.633 |
| 24/6/2025 | 13,48 | 13,58 | +0,74% | 13,44 | 13,65 | 13,54 | 13,50 | 13,58 | 1.122 | 18.448.508 |
| 23/6/2025 | 13,51 | 13,48 | -0,44% | 13,35 | 13,64 | 13,54 | 13,48 | 13,55 | 2.649 | 27.691.768 |
| 20/6/2025 | 13,44 | 13,54 | -0,07% | 13,30 | 13,54 | 13,44 | 13,51 | 13,54 | 1.567 | 19.282.457 |
| 18/6/2025 | 13,39 | 13,55 | +1,04% | 13,35 | 13,56 | 13,46 | 13,50 | 13,55 | 1.280 | 20.400.355 |
| 17/6/2025 | 13,68 | 13,41 | -1,76% | 13,40 | 13,74 | 13,49 | 13,41 | 13,51 | 2.928 | 26.909.259 |
| 16/6/2025 | 13,75 | 13,65 | +0,29% | 13,59 | 13,84 | 13,68 | 13,62 | 13,65 | 1.611 | 22.419.581 |
| 13/6/2025 | 13,77 | 13,61 | -1,16% | 13,59 | 13,78 | 13,67 | 13,61 | 13,65 | 2.025 | 23.251.196 |
| 12/6/2025 | 13,90 | 13,77 | -1,22% | 13,75 | 13,92 | 13,81 | 13,77 | 13,80 | 1.416 | 22.166.610 |
| 11/6/2025 | 13,69 | 13,94 | +0,87% | 13,64 | 13,94 | 13,80 | 13,87 | 13,94 | 1.418 | 21.843.460 |
| 10/6/2025 | 14,01 | 13,82 | -0,79% | 13,74 | 14,10 | 13,90 | 13,77 | 13,82 | 1.533 | 22.935.556 |
| 9/6/2025 | 14,01 | 13,93 | -1,21% | 13,82 | 14,06 | 13,94 | 13,93 | 13,97 | 2.403 | 28.712.457 |
| 6/6/2025 | 13,95 | 14,10 | +2,10% | 13,83 | 14,10 | 13,98 | 14,07 | 14,10 | 1.651 | 26.246.319 |
| 5/6/2025 | 14,11 | 13,81 | -1,71% | 13,56 | 14,12 | 13,93 | 13,81 | 13,88 | 1.322 | 22.846.459 |
| 4/6/2025 | 14,09 | 14,05 | 0,00% | 14,00 | 14,25 | 14,09 | 14,05 | 14,08 | 1.968 | 22.719.777 |
| 3/6/2025 | 13,92 | 14,05 | +1,08% | 13,82 | 14,08 | 14,00 | 13,99 | 14,05 | 1.378 | 22.207.432 |
| 2/6/2025 | 14,04 | 13,90 | -0,79% | 13,84 | 14,10 | 13,94 | 13,89 | 13,90 | 2.058 | 29.746.645 |
| 30/5/2025 | 14,02 | 14,01 | -0,92% | 13,90 | 14,10 | 13,97 | 13,93 | 14,01 | 2.404 | 54.726.665 |
| 29/5/2025 | 14,00 | 14,14 | +0,57% | 13,99 | 14,16 | 14,08 | 14,10 | 14,14 | 1.885 | 20.987.570 |
| 28/5/2025 | 14,20 | 14,06 | -1,13% | 14,06 | 14,22 | 14,14 | 14,06 | 14,10 | 1.054 | 17.608.047 |
| 27/5/2025 | 14,23 | 14,22 | -0,07% | 14,16 | 14,43 | 14,26 | 14,16 | 14,22 | 1.480 | 25.002.555 |
| 26/5/2025 | 14,24 | 14,23 | +0,35% | 14,10 | 14,28 | 14,18 | 14,19 | 14,23 | 1.508 | 15.653.953 |
| 23/5/2025 | 14,09 | 14,18 | +0,57% | 13,95 | 14,38 | 14,17 | 14,18 | 14,24 | 1.434 | 23.333.513 |
| 22/5/2025 | 14,11 | 14,10 | -0,98% | 14,10 | 14,27 | 14,16 | 14,10 | 14,14 | 1.443 | 21.786.179 |
| 21/5/2025 | 14,20 | 14,24 | +0,28% | 14,10 | 14,33 | 14,19 | 14,16 | 14,24 | 1.362 | 21.459.771 |
| 20/5/2025 | 14,32 | 14,20 | -1,39% | 14,20 | 14,38 | 14,27 | 14,20 | 14,33 | 1.573 | 22.495.119 |
| 19/5/2025 | 14,36 | 14,40 | -0,14% | 14,34 | 14,52 | 14,40 | 14,38 | 14,40 | 1.878 | 27.718.148 |
| 16/5/2025 | 14,25 | 14,42 | +0,42% | 14,16 | 14,42 | 14,30 | 14,31 | 14,42 | 2.069 | 22.648.899 |
| 15/5/2025 | 14,21 | 14,36 | +0,91% | 14,20 | 14,45 | 14,33 | 14,36 | 14,42 | 1.572 | 25.858.518 |
| 14/5/2025 | 14,28 | 14,23 | -0,70% | 14,19 | 14,43 | 14,26 | 14,22 | 14,23 | 1.336 | 21.106.923 |
| 13/5/2025 | 14,33 | 14,33 | +0,28% | 14,14 | 14,38 | 14,24 | 14,21 | 14,33 | 2.027 | 22.159.937 |
| 12/5/2025 | 14,40 | 14,29 | +0,07% | 14,09 | 14,60 | 14,24 | 14,26 | 14,29 | 2.159 | 33.092.620 |
| 9/5/2025 | 14,33 | 14,28 | -0,63% | 14,22 | 14,41 | 14,31 | 14,28 | 14,30 | 1.783 | 24.179.892 |
| 8/5/2025 | 14,65 | 14,37 | 0,00% | 14,30 | 15,01 | 14,62 | 14,32 | 14,37 | 2.019 | 35.040.961 |
| 7/5/2025 | 14,25 | 14,37 | +0,84% | 14,07 | 14,37 | 14,24 | 14,27 | 14,37 | 1.180 | 19.530.464 |
| 6/5/2025 | 14,06 | 14,25 | +1,79% | 14,02 | 14,37 | 14,16 | 14,19 | 14,25 | 1.241 | 22.349.243 |
| 5/5/2025 | 14,12 | 14,00 | -0,85% | 14,00 | 14,25 | 14,09 | 14,00 | 14,08 | 1.352 | 21.157.161 |
| 2/5/2025 | 14,40 | 14,12 | -3,09% | 14,12 | 14,57 | 14,31 | 14,12 | 14,15 | 1.659 | 26.438.359 |
| 29/4/2025 | 14,16 | 14,57 | +1,53% | 14,16 | 14,60 | 14,46 | 14,53 | 14,58 | 2.690 | 33.188.620 |
| 28/4/2025 | 14,05 | 14,35 | +1,77% | 14,05 | 14,35 | 14,19 | 14,22 | 14,35 | 1.559 | 28.277.312 |
| 25/4/2025 | 14,05 | 14,10 | -0,35% | 13,96 | 14,23 | 14,09 | 14,08 | 14,10 | 1.674 | 30.882.445 |
| 24/4/2025 | 13,99 | 14,15 | +1,14% | 13,97 | 14,18 | 14,08 | 14,03 | 14,15 | 1.335 | 23.154.804 |
| 23/4/2025 | 14,03 | 13,99 | -0,07% | 13,99 | 14,29 | 14,12 | 13,99 | 14,09 | 1.926 | 29.988.321 |
| 22/4/2025 | 13,77 | 14,00 | 0,00% | 13,64 | 14,19 | 14,01 | 14,00 | 14,08 | 2.304 | 37.337.739 |
| 17/4/2025 | 13,87 | 14,00 | +0,07% | 13,80 | 14,09 | 13,97 | 14,00 | 14,08 | 1.315 | 22.839.959 |
| 16/4/2025 | 13,66 | 13,99 | +2,49% | 13,58 | 14,07 | 13,86 | 13,92 | 13,99 | 1.721 | 32.296.151 |
| 15/4/2025 | 13,58 | 13,65 | -0,73% | 13,58 | 13,86 | 13,72 | 13,65 | 13,72 | 1.540 | 23.955.893 |
| 14/4/2025 | 13,54 | 13,75 | +1,85% | 13,53 | 13,75 | 13,64 | 13,71 | 13,75 | 1.612 | 25.015.985 |
| 11/4/2025 | 13,60 | 13,50 | -0,37% | 13,43 | 13,73 | 13,52 | 13,50 | 13,55 | 1.397 | 22.524.756 |
| 10/4/2025 | 13,61 | 13,55 | -1,38% | 13,52 | 13,75 | 13,61 | 13,55 | 13,60 | 2.325 | 22.419.263 |
| 9/4/2025 | 13,10 | 13,74 | +3,85% | 13,10 | 13,87 | 13,58 | 13,66 | 13,74 | 2.175 | 42.030.768 |
| 8/4/2025 | 13,01 | 13,23 | +0,61% | 13,01 | 13,47 | 13,30 | 13,21 | 13,23 | 1.573 | 25.582.050 |
| 7/4/2025 | 13,57 | 13,15 | -5,05% | 13,00 | 13,59 | 13,22 | 13,15 | 13,22 | 3.155 | 37.348.620 |
| 4/4/2025 | 13,57 | 13,85 | +0,73% | 13,57 | 13,89 | 13,79 | 13,82 | 13,85 | 2.167 | 34.112.349 |
| 3/4/2025 | 13,56 | 13,75 | +0,44% | 13,09 | 14,11 | 13,84 | 13,75 | 13,90 | 1.987 | 35.380.831 |
| 2/4/2025 | 13,61 | 13,69 | +1,63% | 13,45 | 13,69 | 13,60 | 13,64 | 13,69 | 1.759 | 27.406.493 |
| 1/4/2025 | 13,32 | 13,47 | -0,96% | 13,32 | 13,65 | 13,52 | 13,47 | 13,55 | 1.766 | 30.430.171 |
| 31/3/2025 | 13,39 | 13,60 | +0,89% | 13,20 | 13,71 | 13,55 | 13,56 | 13,60 | 2.944 | 40.126.818 |
| 28/3/2025 | 13,35 | 13,48 | -0,37% | 13,26 | 13,48 | 13,35 | 13,41 | 13,48 | 1.297 | 23.518.491 |
| 27/3/2025 | 13,38 | 13,53 | +1,65% | 13,31 | 13,53 | 13,40 | 13,37 | 13,53 | 1.293 | 20.509.174 |
| 26/3/2025 | 13,59 | 13,31 | -2,20% | 13,13 | 13,59 | 13,34 | 13,31 | 13,38 | 1.625 | 25.503.695 |
| 25/3/2025 | 13,35 | 13,61 | +0,29% | 13,35 | 13,65 | 13,52 | 13,50 | 13,61 | 1.909 | 24.968.419 |
| 24/3/2025 | 13,71 | 13,57 | -1,31% | 13,48 | 13,79 | 13,60 | 13,50 | 13,57 | 1.926 | 26.770.973 |
| 21/3/2025 | 13,60 | 13,75 | +0,36% | 13,58 | 13,75 | 13,67 | 13,71 | 13,75 | 1.330 | 22.962.943 |
| 20/3/2025 | 13,67 | 13,70 | +0,74% | 13,46 | 13,70 | 13,57 | 13,65 | 13,70 | 1.879 | 26.460.035 |
| 19/3/2025 | 13,44 | 13,60 | +0,07% | 13,44 | 13,76 | 13,63 | 13,60 | 13,67 | 1.889 | 29.205.409 |
| 18/3/2025 | 13,57 | 13,59 | +1,04% | 13,26 | 13,63 | 13,46 | 13,57 | 13,59 | 1.807 | 26.677.982 |
| 17/3/2025 | 13,57 | 13,45 | -0,81% | 13,45 | 13,69 | 13,55 | 13,45 | 13,49 | 1.968 | 29.756.014 |
| 14/3/2025 | 13,33 | 13,56 | +2,19% | 13,33 | 13,60 | 13,49 | 13,53 | 13,56 | 1.814 | 34.160.977 |
| 13/3/2025 | 13,03 | 13,27 | +1,14% | 12,95 | 13,29 | 13,19 | 13,25 | 13,27 | 1.833 | 31.118.927 |