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.
AGRO3F - BRASILAGRO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 21,82 | 21,99 | -0,18% | 21,52 | 22,02 | 21,79 | 21,93 | 21,99 | 744 | 27.482.335 |
| 11/3/2026 | 21,78 | 22,03 | +1,24% | 21,49 | 22,20 | 21,76 | 21,85 | 22,04 | 687 | 23.528.522 |
| 10/3/2026 | 21,20 | 21,76 | +3,27% | 21,13 | 21,76 | 21,51 | 21,63 | 21,76 | 689 | 21.728.176 |
| 9/3/2026 | 21,20 | 21,07 | -0,33% | 21,01 | 21,38 | 21,15 | 21,07 | 21,30 | 739 | 24.566.798 |
| 6/3/2026 | 21,54 | 21,14 | -2,80% | 21,08 | 21,73 | 21,31 | 21,14 | 21,27 | 853 | 20.647.273 |
| 5/3/2026 | 21,90 | 21,75 | -0,18% | 21,42 | 21,90 | 21,57 | 21,66 | 21,79 | 739 | 20.396.392 |
| 4/3/2026 | 21,30 | 21,79 | +3,32% | 21,09 | 21,86 | 21,56 | 21,70 | 21,84 | 793 | 23.587.554 |
| 3/3/2026 | 21,36 | 21,09 | -1,59% | 20,94 | 21,43 | 21,23 | 21,09 | 21,27 | 915 | 26.160.124 |
| 2/3/2026 | 21,00 | 21,43 | +0,19% | 21,00 | 21,87 | 21,52 | 21,43 | 21,55 | 1.116 | 33.773.297 |
| 27/2/2026 | 22,11 | 21,39 | -2,28% | 21,28 | 22,15 | 21,65 | 21,30 | 21,39 | 1.134 | 37.886.212 |
| 26/2/2026 | 21,58 | 21,89 | +1,44% | 21,50 | 22,11 | 21,82 | 21,89 | 22,04 | 932 | 28.387.797 |
| 25/2/2026 | 21,53 | 21,58 | +1,41% | 21,24 | 21,59 | 21,41 | 21,43 | 21,58 | 781 | 21.934.932 |
| 24/2/2026 | 20,86 | 21,28 | +1,53% | 20,86 | 21,45 | 21,14 | 21,27 | 21,33 | 725 | 19.862.418 |
| 23/2/2026 | 20,95 | 20,96 | +1,50% | 20,72 | 21,10 | 20,90 | 20,86 | 21,00 | 990 | 28.478.772 |
| 20/2/2026 | 20,26 | 20,65 | +2,23% | 20,15 | 20,87 | 20,47 | 20,55 | 20,68 | 926 | 23.586.526 |
| 19/2/2026 | 20,36 | 20,20 | +0,05% | 20,18 | 20,41 | 20,30 | 20,20 | 20,29 | 784 | 20.595.133 |
| 18/2/2026 | 20,36 | 20,19 | -0,98% | 20,06 | 20,50 | 20,27 | 20,19 | 20,31 | 757 | 18.257.914 |
| 13/2/2026 | 20,05 | 20,39 | -1,26% | 19,91 | 20,39 | 20,14 | 20,20 | 20,39 | 1.021 | 23.789.427 |
| 11/2/2026 | 20,50 | 20,65 | +1,57% | 20,40 | 20,69 | 20,53 | 20,52 | 20,65 | 763 | 22.667.517 |
| 10/2/2026 | 20,15 | 20,33 | +0,49% | 20,15 | 20,41 | 20,27 | 20,20 | 20,33 | 718 | 18.940.493 |
| 9/2/2026 | 20,18 | 20,23 | +0,65% | 20,01 | 20,34 | 20,17 | 20,23 | 20,28 | 874 | 22.731.212 |
| 6/2/2026 | 20,07 | 20,10 | -0,10% | 19,77 | 20,31 | 19,99 | 20,10 | 20,28 | 1.369 | 30.993.841 |
| 5/2/2026 | 20,51 | 20,12 | -0,98% | 19,94 | 20,51 | 20,14 | 19,96 | 20,12 | 1.268 | 26.331.918 |
| 4/2/2026 | 21,35 | 20,32 | -4,82% | 20,25 | 21,35 | 20,62 | 20,32 | 20,33 | 1.638 | 48.174.744 |
| 3/2/2026 | 21,25 | 21,35 | 0,00% | 21,25 | 21,72 | 21,50 | 21,35 | 21,56 | 927 | 30.842.967 |
| 2/2/2026 | 21,26 | 21,35 | +0,14% | 20,91 | 21,39 | 21,18 | 21,24 | 21,35 | 1.236 | 34.774.642 |
| 30/1/2026 | 21,43 | 21,32 | -0,65% | 20,79 | 21,57 | 21,22 | 21,32 | 21,50 | 1.036 | 27.029.944 |
| 29/1/2026 | 21,99 | 21,46 | -2,14% | 21,46 | 21,99 | 21,71 | 21,46 | 21,60 | 828 | 25.607.419 |
| 28/1/2026 | 21,79 | 21,93 | -0,18% | 21,61 | 22,00 | 21,81 | 21,79 | 21,93 | 960 | 26.155.508 |
| 27/1/2026 | 21,81 | 21,97 | +0,78% | 21,81 | 22,20 | 22,02 | 21,86 | 21,97 | 960 | 29.498.413 |
| 26/1/2026 | 21,60 | 21,80 | +0,74% | 21,50 | 22,00 | 21,74 | 21,80 | 21,94 | 1.062 | 31.400.295 |
| 23/1/2026 | 21,34 | 21,64 | +1,60% | 21,01 | 21,64 | 21,26 | 21,55 | 21,64 | 939 | 26.739.227 |
| 22/1/2026 | 21,14 | 21,30 | +0,66% | 20,94 | 21,37 | 21,17 | 21,15 | 21,30 | 914 | 30.466.303 |
| 21/1/2026 | 20,70 | 21,16 | +2,17% | 20,69 | 21,31 | 20,87 | 21,15 | 21,18 | 1.073 | 31.497.500 |
| 20/1/2026 | 20,01 | 20,71 | +2,68% | 20,00 | 20,71 | 20,37 | 20,61 | 20,72 | 719 | 18.325.683 |
| 19/1/2026 | 20,14 | 20,17 | -0,64% | 20,01 | 20,20 | 20,09 | 20,11 | 20,17 | 727 | 16.794.580 |
| 16/1/2026 | 20,29 | 20,30 | +1,15% | 19,96 | 20,30 | 20,14 | 20,12 | 20,30 | 724 | 18.479.092 |
| 15/1/2026 | 20,36 | 20,07 | -1,42% | 20,07 | 20,43 | 20,27 | 20,07 | 20,30 | 800 | 20.664.398 |
| 14/1/2026 | 20,09 | 20,36 | +1,90% | 19,96 | 20,47 | 20,30 | 20,36 | 20,45 | 803 | 18.192.279 |
| 13/1/2026 | 19,87 | 19,98 | -0,84% | 19,82 | 20,09 | 19,96 | 19,98 | 20,09 | 770 | 16.163.223 |
| 12/1/2026 | 20,15 | 20,15 | +0,50% | 19,92 | 20,25 | 20,05 | 20,09 | 20,15 | 769 | 19.014.152 |
| 9/1/2026 | 20,00 | 20,05 | -0,15% | 19,99 | 20,43 | 20,23 | 20,05 | 20,17 | 874 | 24.472.389 |
| 8/1/2026 | 19,63 | 20,08 | +2,29% | 19,57 | 20,08 | 19,77 | 20,00 | 20,08 | 920 | 20.995.104 |
| 7/1/2026 | 19,90 | 19,63 | -1,36% | 19,53 | 19,90 | 19,65 | 19,59 | 19,63 | 1.297 | 25.317.205 |
| 6/1/2026 | 19,79 | 19,90 | 0,00% | 19,75 | 19,98 | 19,83 | 19,84 | 19,90 | 1.103 | 22.576.163 |
| 5/1/2026 | 19,76 | 19,90 | +0,96% | 19,63 | 19,94 | 19,79 | 19,89 | 19,90 | 1.369 | 29.334.891 |
| 2/1/2026 | 20,00 | 19,71 | -0,95% | 19,71 | 20,05 | 19,82 | 19,71 | 20,05 | 1.330 | 25.632.633 |
| 30/12/2025 | 20,03 | 19,90 | -0,50% | 19,89 | 20,13 | 19,97 | 19,90 | 19,98 | 1.060 | 22.897.013 |
| 29/12/2025 | 20,06 | 20,00 | +0,25% | 19,89 | 20,06 | 19,95 | 19,93 | 20,00 | 937 | 22.472.133 |
| 26/12/2025 | 20,33 | 19,95 | -0,89% | 19,90 | 20,33 | 20,00 | 19,95 | 20,03 | 1.085 | 24.063.524 |
| 23/12/2025 | 20,23 | 20,13 | +0,40% | 19,96 | 20,29 | 20,13 | 19,96 | 20,13 | 935 | 21.258.922 |
| 22/12/2025 | 19,64 | 20,05 | +0,65% | 19,64 | 20,21 | 20,01 | 20,05 | 20,20 | 991 | 23.346.219 |
| 19/12/2025 | 19,95 | 19,92 | -0,35% | 19,91 | 20,13 | 20,01 | 19,92 | 20,05 | 1.076 | 24.197.619 |
| 18/12/2025 | 20,00 | 19,99 | -0,74% | 19,88 | 20,09 | 19,99 | 19,99 | 20,07 | 742 | 15.536.907 |
| 17/12/2025 | 20,14 | 20,14 | -0,49% | 19,91 | 20,22 | 20,07 | 20,04 | 20,14 | 797 | 18.387.114 |
| 16/12/2025 | 20,16 | 20,24 | +0,50% | 19,95 | 20,24 | 20,08 | 20,11 | 20,24 | 875 | 21.209.513 |
| 15/12/2025 | 20,45 | 20,14 | -1,56% | 19,95 | 20,45 | 20,11 | 20,10 | 20,14 | 1.165 | 23.789.188 |
| 12/12/2025 | 20,33 | 20,46 | +0,79% | 20,23 | 20,46 | 20,35 | 20,30 | 20,46 | 748 | 16.660.994 |
| 11/12/2025 | 20,36 | 20,30 | -0,25% | 20,24 | 20,49 | 20,37 | 20,30 | 20,37 | 653 | 16.080.220 |
| 10/12/2025 | 20,24 | 20,35 | +0,74% | 20,02 | 20,45 | 20,25 | 20,35 | 20,40 | 735 | 20.274.798 |
| 9/12/2025 | 20,22 | 20,20 | +0,45% | 19,83 | 20,28 | 20,03 | 20,13 | 20,20 | 942 | 24.457.789 |
| 8/12/2025 | 20,23 | 20,11 | +1,51% | 20,11 | 20,38 | 20,24 | 20,11 | 20,18 | 1.137 | 28.680.568 |
| 5/12/2025 | 19,96 | 19,81 | -0,20% | 19,78 | 20,17 | 19,97 | 19,81 | 20,00 | 1.097 | 31.171.412 |
| 4/12/2025 | 19,89 | 19,85 | -0,25% | 19,70 | 20,12 | 19,97 | 19,85 | 19,96 | 781 | 18.742.776 |
| 3/12/2025 | 19,65 | 19,90 | +1,84% | 19,52 | 20,07 | 19,79 | 19,90 | 19,92 | 1.055 | 25.141.237 |
| 2/12/2025 | 19,51 | 19,54 | -0,05% | 19,41 | 19,61 | 19,49 | 19,50 | 19,54 | 1.117 | 31.539.731 |
| 1/12/2025 | 19,92 | 19,55 | -0,86% | 19,40 | 19,93 | 19,54 | 19,52 | 19,55 | 1.649 | 36.391.825 |
| 28/11/2025 | 19,86 | 19,72 | +0,15% | 19,61 | 19,90 | 19,76 | 19,72 | 19,86 | 1.866 | 39.160.484 |
| 27/11/2025 | 19,33 | 19,69 | +2,82% | 19,16 | 19,78 | 19,53 | 19,69 | 19,75 | 870 | 20.119.960 |
| 26/11/2025 | 18,96 | 19,15 | +2,02% | 18,79 | 19,31 | 19,08 | 19,15 | 19,32 | 825 | 20.477.184 |
| 25/11/2025 | 18,89 | 18,77 | -1,16% | 18,73 | 18,99 | 18,82 | 18,77 | 18,87 | 1.003 | 22.477.349 |
| 24/11/2025 | 18,65 | 18,99 | +1,77% | 18,60 | 19,00 | 18,82 | 18,85 | 18,99 | 977 | 22.624.055 |
| 21/11/2025 | 19,05 | 18,66 | -1,22% | 18,66 | 19,05 | 18,77 | 18,66 | 18,80 | 2.140 | 40.655.330 |
| 19/11/2025 | 19,10 | 18,89 | -1,15% | 18,80 | 19,18 | 18,94 | 18,83 | 18,89 | 2.096 | 39.407.988 |
| 18/11/2025 | 19,38 | 19,11 | -0,98% | 19,11 | 19,38 | 19,20 | 19,11 | 19,17 | 1.533 | 28.365.326 |
| 17/11/2025 | 19,59 | 19,30 | -2,23% | 19,28 | 19,74 | 19,41 | 19,30 | 19,33 | 1.923 | 40.371.543 |
| 14/11/2025 | 19,63 | 19,74 | +0,92% | 19,52 | 19,76 | 19,62 | 19,65 | 19,74 | 1.224 | 26.538.104 |
| 13/11/2025 | 19,79 | 19,56 | -1,16% | 19,55 | 19,85 | 19,69 | 19,56 | 19,67 | 1.102 | 26.339.667 |
| 12/11/2025 | 19,93 | 19,79 | -0,80% | 19,70 | 20,00 | 19,84 | 19,75 | 19,90 | 1.117 | 23.974.113 |
| 11/11/2025 | 19,76 | 19,95 | +0,50% | 19,76 | 20,00 | 19,91 | 19,91 | 19,95 | 908 | 24.037.769 |
| 10/11/2025 | 19,90 | 19,85 | +0,56% | 19,69 | 19,99 | 19,78 | 19,77 | 19,85 | 1.142 | 27.599.117 |
| 7/11/2025 | 19,95 | 19,74 | -1,10% | 19,54 | 19,99 | 19,69 | 19,74 | 19,82 | 1.708 | 35.039.442 |
| 6/11/2025 | 20,31 | 19,96 | -2,63% | 19,92 | 20,40 | 20,09 | 19,96 | 20,12 | 1.093 | 24.585.862 |
| 5/11/2025 | 20,22 | 20,50 | +0,74% | 20,20 | 20,50 | 20,32 | 20,36 | 20,50 | 875 | 20.822.408 |
| 4/11/2025 | 20,05 | 20,35 | +1,34% | 20,01 | 20,35 | 20,22 | 20,20 | 20,35 | 803 | 21.379.911 |
| 3/11/2025 | 20,00 | 20,08 | -0,15% | 19,96 | 20,09 | 20,02 | 20,01 | 20,08 | 998 | 23.016.853 |
| 31/10/2025 | 19,95 | 20,11 | +1,31% | 19,88 | 20,12 | 20,00 | 20,08 | 20,11 | 765 | 17.654.363 |
| 30/10/2025 | 19,64 | 19,85 | +0,76% | 19,64 | 19,93 | 19,77 | 19,79 | 19,85 | 680 | 18.786.269 |
| 29/10/2025 | 19,69 | 19,70 | -0,15% | 19,63 | 19,79 | 19,68 | 19,69 | 19,70 | 672 | 15.451.830 |
| 28/10/2025 | 19,53 | 19,73 | +0,87% | 19,53 | 19,81 | 19,68 | 19,70 | 19,73 | 956 | 20.182.787 |
| 27/10/2025 | 19,68 | 19,56 | -0,25% | 19,54 | 19,80 | 19,66 | 19,56 | 19,58 | 1.103 | 24.113.971 |
| 24/10/2025 | 19,62 | 19,61 | +0,67% | 19,45 | 19,70 | 19,60 | 19,61 | 19,68 | 1.075 | 20.781.125 |
| 23/10/2025 | 19,80 | 19,48 | -3,37% | 19,35 | 19,98 | 19,52 | 19,45 | 19,48 | 1.797 | 37.381.591 |
| 22/10/2025 | 20,18 | 20,16 | -0,64% | 20,13 | 20,25 | 20,19 | 20,16 | 20,25 | 742 | 16.026.345 |
| 21/10/2025 | 20,14 | 20,29 | +0,64% | 20,14 | 20,29 | 20,20 | 20,23 | 20,29 | 639 | 15.460.998 |
| 20/10/2025 | 20,07 | 20,16 | +0,40% | 20,07 | 20,29 | 20,17 | 20,15 | 20,26 | 773 | 19.045.879 |
| 17/10/2025 | 20,10 | 20,08 | 0,00% | 20,03 | 20,13 | 20,09 | 20,08 | 20,11 | 770 | 18.043.303 |
| 16/10/2025 | 20,11 | 20,08 | -0,10% | 20,07 | 20,15 | 20,11 | 20,08 | 20,12 | 707 | 15.439.626 |
| 15/10/2025 | 20,10 | 20,10 | -0,10% | 20,02 | 20,19 | 20,11 | 20,10 | 20,13 | 955 | 21.969.035 |
| 14/10/2025 | 20,12 | 20,12 | -0,40% | 20,10 | 20,22 | 20,16 | 20,12 | 20,13 | 933 | 18.137.081 |
| 13/10/2025 | 20,23 | 20,20 | -0,44% | 20,16 | 20,47 | 20,21 | 20,17 | 20,20 | 1.030 | 22.469.065 |
| 10/10/2025 | 20,26 | 20,29 | +0,35% | 20,12 | 20,29 | 20,17 | 20,18 | 20,29 | 773 | 18.643.029 |
| 9/10/2025 | 20,15 | 20,22 | -0,10% | 20,12 | 20,22 | 20,16 | 20,14 | 20,22 | 765 | 18.903.404 |
| 8/10/2025 | 20,27 | 20,24 | +0,35% | 20,13 | 20,27 | 20,17 | 20,17 | 20,24 | 878 | 22.444.470 |
| 7/10/2025 | 20,30 | 20,17 | -0,44% | 20,10 | 20,31 | 20,19 | 20,17 | 20,28 | 1.453 | 34.297.943 |
| 6/10/2025 | 20,59 | 20,26 | -1,32% | 20,23 | 20,59 | 20,34 | 20,26 | 20,27 | 1.139 | 28.213.681 |
| 3/10/2025 | 20,30 | 20,53 | +0,64% | 20,26 | 20,55 | 20,42 | 20,52 | 20,53 | 871 | 25.272.292 |
| 2/10/2025 | 20,40 | 20,40 | +0,49% | 20,22 | 20,40 | 20,27 | 20,32 | 20,40 | 889 | 18.001.129 |
| 1/10/2025 | 20,43 | 20,30 | +0,35% | 20,26 | 20,43 | 20,31 | 20,30 | 20,35 | 1.050 | 25.983.283 |
| 30/9/2025 | 20,61 | 20,23 | -0,98% | 20,22 | 20,63 | 20,32 | 20,23 | 20,30 | 1.299 | 27.701.749 |
| 29/9/2025 | 20,45 | 20,43 | +0,05% | 20,41 | 20,69 | 20,54 | 20,43 | 20,50 | 869 | 22.305.997 |
| 26/9/2025 | 20,30 | 20,42 | +0,44% | 20,12 | 20,48 | 20,28 | 20,42 | 20,49 | 922 | 21.529.860 |
| 25/9/2025 | 20,38 | 20,33 | -0,68% | 20,19 | 20,45 | 20,28 | 20,29 | 20,33 | 1.274 | 26.846.275 |
| 24/9/2025 | 20,36 | 20,47 | +0,59% | 20,34 | 21,12 | 20,54 | 20,46 | 20,47 | 1.170 | 29.733.915 |
| 23/9/2025 | 20,44 | 20,35 | -0,29% | 20,34 | 20,54 | 20,42 | 20,35 | 20,39 | 829 | 20.665.631 |
| 22/9/2025 | 20,47 | 20,41 | -0,78% | 20,31 | 20,74 | 20,40 | 20,33 | 20,41 | 1.247 | 27.266.821 |
| 19/9/2025 | 20,45 | 20,57 | +0,73% | 20,40 | 20,65 | 20,52 | 20,57 | 20,64 | 837 | 21.477.624 |
| 18/9/2025 | 20,63 | 20,42 | -0,83% | 20,37 | 20,75 | 20,45 | 20,39 | 20,42 | 1.209 | 24.043.578 |
| 17/9/2025 | 20,62 | 20,59 | -0,05% | 20,56 | 20,78 | 20,68 | 20,59 | 20,61 | 917 | 22.204.995 |
| 16/9/2025 | 20,75 | 20,60 | -0,24% | 20,50 | 20,75 | 20,58 | 20,55 | 20,60 | 1.049 | 24.004.613 |
| 15/9/2025 | 20,64 | 20,65 | -0,10% | 20,52 | 20,74 | 20,60 | 20,60 | 20,65 | 1.090 | 25.854.854 |
| 12/9/2025 | 20,59 | 20,67 | +0,83% | 20,49 | 20,77 | 20,64 | 20,60 | 20,67 | 919 | 22.741.933 |
| 11/9/2025 | 20,69 | 20,50 | -1,30% | 20,50 | 20,90 | 20,65 | 20,50 | 20,53 | 1.102 | 25.194.833 |
| 10/9/2025 | 20,54 | 20,77 | +0,92% | 20,45 | 20,77 | 20,61 | 20,70 | 20,77 | 764 | 18.288.711 |
| 9/9/2025 | 20,59 | 20,58 | -0,19% | 20,53 | 20,70 | 20,60 | 20,56 | 20,58 | 791 | 19.294.731 |
| 8/9/2025 | 20,87 | 20,62 | -1,01% | 20,50 | 20,91 | 20,65 | 20,62 | 20,64 | 1.272 | 26.751.440 |
| 5/9/2025 | 21,07 | 20,83 | -1,09% | 20,78 | 21,25 | 20,92 | 20,83 | 20,90 | 1.085 | 24.434.939 |
| 4/9/2025 | 20,70 | 21,06 | +0,33% | 20,42 | 21,21 | 20,84 | 21,06 | 21,12 | 958 | 30.219.947 |
| 3/9/2025 | 20,88 | 20,99 | +0,91% | 20,78 | 21,02 | 20,93 | 20,93 | 20,99 | 914 | 22.373.984 |
| 2/9/2025 | 20,99 | 20,80 | -1,42% | 20,74 | 21,07 | 20,86 | 20,80 | 20,93 | 1.198 | 23.932.000 |
| 1/9/2025 | 21,07 | 21,10 | +0,29% | 20,94 | 21,30 | 21,06 | 21,02 | 21,10 | 1.150 | 26.817.694 |
| 29/8/2025 | 20,96 | 21,04 | +1,06% | 20,84 | 21,33 | 21,08 | 20,95 | 21,04 | 1.066 | 25.134.266 |
| 28/8/2025 | 20,77 | 20,82 | +0,68% | 20,77 | 20,98 | 20,90 | 20,82 | 20,84 | 738 | 17.017.194 |
| 27/8/2025 | 20,69 | 20,68 | +0,15% | 20,56 | 20,86 | 20,72 | 20,68 | 20,78 | 704 | 18.626.316 |
| 26/8/2025 | 20,65 | 20,65 | -0,29% | 20,49 | 20,70 | 20,60 | 20,59 | 20,70 | 696 | 17.754.090 |
| 25/8/2025 | 20,65 | 20,71 | +0,34% | 20,52 | 20,80 | 20,67 | 20,65 | 20,71 | 755 | 20.952.528 |
| 22/8/2025 | 20,42 | 20,64 | +1,52% | 20,29 | 20,72 | 20,55 | 20,64 | 20,69 | 620 | 15.624.060 |
| 21/8/2025 | 20,32 | 20,33 | -0,54% | 20,24 | 20,50 | 20,36 | 20,33 | 20,44 | 709 | 15.944.774 |
| 20/8/2025 | 20,38 | 20,44 | +0,69% | 20,30 | 20,57 | 20,46 | 20,44 | 20,50 | 783 | 17.417.170 |
| 19/8/2025 | 20,15 | 20,30 | -0,49% | 20,15 | 20,36 | 20,25 | 20,30 | 20,37 | 773 | 18.947.736 |
| 18/8/2025 | 20,24 | 20,40 | +0,79% | 20,20 | 20,43 | 20,31 | 20,40 | 20,43 | 1.028 | 21.998.731 |
| 15/8/2025 | 20,15 | 20,24 | -0,10% | 20,15 | 20,42 | 20,25 | 20,24 | 20,42 | 663 | 14.995.850 |
| 14/8/2025 | 20,22 | 20,26 | +0,15% | 20,12 | 20,31 | 20,21 | 20,24 | 20,26 | 827 | 18.797.772 |
| 13/8/2025 | 20,45 | 20,23 | -0,88% | 20,17 | 20,50 | 20,29 | 20,23 | 20,35 | 751 | 18.690.459 |
| 12/8/2025 | 20,15 | 20,41 | +1,29% | 20,14 | 20,51 | 20,42 | 20,40 | 20,41 | 896 | 18.645.928 |
| 11/8/2025 | 20,29 | 20,15 | -0,84% | 20,15 | 20,34 | 20,21 | 20,15 | 20,27 | 1.108 | 24.309.912 |
| 8/8/2025 | 20,58 | 20,32 | -0,54% | 20,30 | 20,58 | 20,37 | 20,32 | 20,45 | 778 | 19.063.523 |
| 7/8/2025 | 20,37 | 20,43 | +0,29% | 20,27 | 20,61 | 20,44 | 20,43 | 20,55 | 751 | 18.992.504 |
| 6/8/2025 | 20,20 | 20,37 | +0,10% | 20,20 | 20,43 | 20,35 | 20,37 | 20,43 | 752 | 14.649.181 |
| 5/8/2025 | 20,35 | 20,35 | +0,20% | 20,25 | 20,51 | 20,36 | 20,25 | 20,35 | 725 | 17.502.730 |
| 4/8/2025 | 20,48 | 20,31 | -1,17% | 20,31 | 20,70 | 20,47 | 20,31 | 20,48 | 899 | 23.068.115 |
| 1/8/2025 | 20,57 | 20,55 | +0,15% | 20,40 | 20,69 | 20,56 | 20,41 | 20,55 | 790 | 21.879.288 |
| 31/7/2025 | 20,28 | 20,52 | +0,59% | 20,18 | 20,59 | 20,40 | 20,52 | 20,57 | 887 | 18.787.311 |
| 30/7/2025 | 20,40 | 20,40 | -0,05% | 20,21 | 20,48 | 20,32 | 20,38 | 20,40 | 609 | 16.034.515 |
| 29/7/2025 | 20,43 | 20,41 | +0,59% | 20,25 | 20,49 | 20,39 | 20,37 | 20,41 | 563 | 14.193.097 |
| 28/7/2025 | 20,27 | 20,29 | -0,54% | 20,15 | 20,42 | 20,27 | 20,29 | 20,31 | 964 | 33.227.737 |
| 25/7/2025 | 20,30 | 20,40 | +0,99% | 20,14 | 20,44 | 20,22 | 20,28 | 20,40 | 699 | 17.252.016 |
| 24/7/2025 | 20,25 | 20,20 | -1,42% | 20,19 | 20,43 | 20,26 | 20,20 | 20,32 | 774 | 17.597.882 |
| 23/7/2025 | 20,33 | 20,49 | +0,94% | 20,26 | 20,51 | 20,40 | 20,49 | 20,51 | 590 | 15.746.846 |
| 22/7/2025 | 20,22 | 20,30 | -0,29% | 20,22 | 20,63 | 20,43 | 20,30 | 20,40 | 672 | 17.542.014 |
| 21/7/2025 | 20,43 | 20,36 | -0,68% | 20,15 | 20,48 | 20,30 | 20,36 | 20,49 | 1.120 | 24.487.140 |
| 18/7/2025 | 20,60 | 20,50 | -1,44% | 20,25 | 20,71 | 20,52 | 20,45 | 20,50 | 907 | 22.469.549 |
| 17/7/2025 | 20,93 | 20,80 | -0,38% | 20,64 | 20,95 | 20,76 | 20,70 | 20,80 | 735 | 20.844.008 |
| 16/7/2025 | 20,60 | 20,88 | +1,16% | 20,52 | 20,88 | 20,67 | 20,80 | 20,88 | 969 | 23.866.349 |
| 15/7/2025 | 20,63 | 20,64 | +0,78% | 20,50 | 20,80 | 20,65 | 20,64 | 20,70 | 944 | 24.423.552 |
| 14/7/2025 | 20,68 | 20,48 | -1,54% | 20,37 | 20,74 | 20,50 | 20,48 | 20,63 | 1.250 | 24.699.635 |
| 11/7/2025 | 20,72 | 20,80 | +0,39% | 20,51 | 20,80 | 20,61 | 20,76 | 20,80 | 757 | 19.323.216 |
| 10/7/2025 | 20,38 | 20,72 | +1,27% | 20,25 | 20,84 | 20,64 | 20,65 | 20,72 | 914 | 24.141.478 |
| 9/7/2025 | 20,52 | 20,46 | -1,11% | 20,43 | 20,80 | 20,55 | 20,46 | 20,55 | 829 | 19.943.688 |
| 8/7/2025 | 20,77 | 20,69 | +0,49% | 20,47 | 20,77 | 20,59 | 20,69 | 20,73 | 917 | 21.231.518 |
| 7/7/2025 | 20,85 | 20,59 | -0,53% | 20,45 | 20,86 | 20,60 | 20,58 | 20,60 | 1.435 | 29.665.879 |
| 4/7/2025 | 20,46 | 20,70 | +1,32% | 20,40 | 20,84 | 20,61 | 20,68 | 20,70 | 952 | 23.004.605 |
| 3/7/2025 | 20,22 | 20,43 | +0,99% | 20,13 | 20,46 | 20,33 | 20,33 | 20,43 | 869 | 20.839.430 |
| 2/7/2025 | 20,49 | 20,23 | +0,05% | 20,00 | 20,50 | 20,16 | 20,20 | 20,23 | 1.188 | 25.955.988 |
| 1/7/2025 | 19,89 | 20,22 | +1,35% | 19,89 | 20,34 | 20,07 | 20,22 | 20,30 | 1.351 | 31.758.239 |
| 30/6/2025 | 20,05 | 19,95 | -0,65% | 19,95 | 20,22 | 20,01 | 19,95 | 20,14 | 2.202 | 46.966.906 |
| 27/6/2025 | 20,11 | 20,08 | -0,54% | 20,06 | 20,32 | 20,14 | 20,08 | 20,17 | 914 | 18.609.699 |
| 26/6/2025 | 20,30 | 20,19 | +0,35% | 20,10 | 20,35 | 20,20 | 20,19 | 20,24 | 954 | 20.945.376 |
| 25/6/2025 | 20,10 | 20,12 | -0,40% | 20,05 | 20,23 | 20,15 | 20,12 | 20,16 | 863 | 20.994.602 |
| 24/6/2025 | 20,10 | 20,20 | +0,75% | 20,05 | 20,33 | 20,19 | 20,10 | 20,20 | 924 | 24.071.994 |
| 23/6/2025 | 20,55 | 20,05 | -1,43% | 20,00 | 20,56 | 20,16 | 20,05 | 20,10 | 1.544 | 31.858.308 |
| 20/6/2025 | 20,47 | 20,34 | -0,97% | 19,62 | 20,49 | 19,93 | 20,33 | 20,36 | 3.208 | 82.948.980 |
| 18/6/2025 | 20,82 | 20,54 | -1,82% | 20,50 | 20,91 | 20,63 | 20,53 | 20,54 | 1.721 | 37.311.907 |
| 17/6/2025 | 20,90 | 20,92 | +0,10% | 20,81 | 21,10 | 20,90 | 20,90 | 20,92 | 989 | 22.571.212 |
| 16/6/2025 | 20,85 | 20,90 | -0,33% | 20,85 | 21,07 | 20,94 | 20,90 | 20,92 | 1.046 | 22.184.053 |
| 13/6/2025 | 21,00 | 20,97 | +0,43% | 20,70 | 21,04 | 20,86 | 20,96 | 20,97 | 1.155 | 23.593.174 |
| 12/6/2025 | 21,08 | 20,88 | -0,67% | 20,83 | 21,08 | 20,94 | 20,88 | 21,03 | 927 | 20.832.007 |
| 11/6/2025 | 20,87 | 21,02 | 0,00% | 20,83 | 21,18 | 20,98 | 21,02 | 21,04 | 737 | 16.803.850 |
| 10/6/2025 | 20,98 | 21,02 | +0,62% | 20,84 | 21,21 | 20,95 | 21,02 | 21,03 | 865 | 18.959.103 |
| 9/6/2025 | 21,15 | 20,89 | -1,46% | 20,75 | 21,18 | 20,90 | 20,89 | 21,00 | 1.578 | 30.362.310 |
| 6/6/2025 | 21,22 | 21,20 | 0,00% | 21,04 | 21,39 | 21,21 | 21,08 | 21,20 | 935 | 20.977.094 |
| 5/6/2025 | 21,21 | 21,20 | -0,09% | 21,12 | 21,47 | 21,26 | 21,20 | 21,28 | 783 | 19.640.149 |
| 4/6/2025 | 21,63 | 21,22 | -0,89% | 21,21 | 21,70 | 21,38 | 21,21 | 21,22 | 954 | 23.155.491 |
| 3/6/2025 | 21,05 | 21,41 | +1,47% | 20,92 | 21,59 | 21,30 | 21,41 | 21,54 | 886 | 22.480.035 |
| 2/6/2025 | 21,29 | 21,10 | -0,42% | 20,90 | 21,45 | 21,12 | 21,02 | 21,10 | 1.527 | 31.210.261 |
| 30/5/2025 | 21,53 | 21,19 | -1,44% | 21,07 | 21,53 | 21,20 | 21,13 | 21,19 | 1.229 | 27.146.359 |
| 29/5/2025 | 21,35 | 21,50 | +0,05% | 21,25 | 21,63 | 21,39 | 21,41 | 21,50 | 836 | 20.378.084 |
| 28/5/2025 | 21,50 | 21,49 | -0,14% | 21,45 | 21,66 | 21,55 | 21,49 | 21,52 | 920 | 21.699.513 |
| 27/5/2025 | 21,60 | 21,52 | -0,32% | 21,49 | 21,78 | 21,61 | 21,52 | 21,78 | 780 | 20.640.795 |
| 26/5/2025 | 21,34 | 21,59 | +1,22% | 21,31 | 21,64 | 21,51 | 21,51 | 21,59 | 829 | 19.346.316 |
| 23/5/2025 | 20,99 | 21,33 | +2,30% | 20,84 | 21,40 | 21,15 | 21,33 | 21,38 | 910 | 22.429.484 |
| 22/5/2025 | 21,08 | 20,85 | -0,71% | 20,85 | 21,30 | 21,05 | 20,85 | 21,03 | 999 | 23.327.950 |
| 21/5/2025 | 21,30 | 21,00 | -2,33% | 21,00 | 21,40 | 21,14 | 21,00 | 21,16 | 1.096 | 25.000.326 |
| 20/5/2025 | 21,69 | 21,50 | -0,51% | 21,21 | 21,69 | 21,41 | 21,42 | 21,50 | 1.092 | 23.107.111 |
| 19/5/2025 | 21,20 | 21,61 | +1,22% | 21,14 | 21,73 | 21,48 | 21,60 | 21,61 | 1.087 | 29.526.426 |
| 16/5/2025 | 21,42 | 21,35 | +0,14% | 21,11 | 21,42 | 21,28 | 21,24 | 21,35 | 1.232 | 37.533.153 |
| 15/5/2025 | 20,92 | 21,32 | +2,16% | 20,87 | 21,46 | 21,24 | 21,32 | 21,33 | 1.299 | 30.390.530 |
| 14/5/2025 | 20,78 | 20,87 | +0,58% | 20,72 | 21,03 | 20,88 | 20,85 | 20,87 | 1.013 | 28.136.886 |
| 13/5/2025 | 20,46 | 20,75 | +2,17% | 20,21 | 20,75 | 20,57 | 20,74 | 20,75 | 1.077 | 26.778.831 |
| 12/5/2025 | 20,55 | 20,31 | -0,20% | 20,18 | 20,56 | 20,27 | 20,26 | 20,31 | 1.602 | 36.076.814 |
| 9/5/2025 | 20,45 | 20,35 | +0,74% | 20,08 | 20,57 | 20,25 | 20,35 | 20,48 | 1.911 | 40.050.290 |
| 8/5/2025 | 20,68 | 20,20 | -1,70% | 20,13 | 20,68 | 20,30 | 20,20 | 20,25 | 1.974 | 43.894.983 |
| 7/5/2025 | 21,16 | 20,55 | -1,44% | 20,47 | 21,16 | 20,65 | 20,51 | 20,55 | 1.774 | 41.433.575 |
| 6/5/2025 | 20,81 | 20,85 | +0,72% | 20,62 | 21,00 | 20,75 | 20,84 | 20,85 | 1.094 | 27.198.944 |
| 5/5/2025 | 20,95 | 20,70 | -1,90% | 20,65 | 21,09 | 20,81 | 20,70 | 20,75 | 1.926 | 45.015.942 |
| 2/5/2025 | 21,21 | 21,10 | -1,17% | 21,02 | 21,28 | 21,13 | 21,10 | 21,28 | 2.503 | 41.495.922 |
| 29/4/2025 | 21,48 | 21,35 | -0,56% | 21,32 | 21,87 | 21,57 | 21,35 | 21,47 | 985 | 24.640.489 |
| 28/4/2025 | 21,62 | 21,47 | -0,92% | 21,42 | 21,84 | 21,55 | 21,47 | 21,53 | 1.273 | 33.543.713 |
| 25/4/2025 | 21,97 | 21,67 | -1,41% | 21,50 | 22,10 | 21,75 | 21,67 | 21,83 | 1.260 | 30.284.001 |
| 24/4/2025 | 21,91 | 21,98 | +1,24% | 21,43 | 21,98 | 21,73 | 21,95 | 21,98 | 939 | 23.882.510 |
| 23/4/2025 | 21,55 | 21,71 | +0,93% | 21,55 | 21,98 | 21,75 | 21,65 | 21,71 | 868 | 23.437.995 |
| 22/4/2025 | 21,32 | 21,51 | -2,67% | 21,24 | 21,64 | 21,50 | 21,51 | 21,65 | 1.194 | 30.811.561 |
| 17/4/2025 | 22,18 | 22,10 | +1,28% | 21,83 | 22,18 | 21,98 | 22,01 | 22,10 | 781 | 20.047.973 |
| 16/4/2025 | 21,99 | 21,82 | -1,18% | 21,82 | 22,16 | 21,94 | 21,82 | 22,00 | 915 | 20.775.547 |
| 15/4/2025 | 22,38 | 22,08 | -1,87% | 21,97 | 22,45 | 22,13 | 22,08 | 22,14 | 980 | 21.233.274 |
| 14/4/2025 | 22,27 | 22,50 | +1,90% | 22,06 | 22,61 | 22,39 | 22,46 | 22,50 | 909 | 24.460.791 |
| 11/4/2025 | 21,54 | 22,08 | +2,99% | 21,33 | 22,08 | 21,59 | 21,99 | 22,08 | 838 | 22.568.433 |
| 10/4/2025 | 21,89 | 21,44 | -2,15% | 21,23 | 22,02 | 21,59 | 21,40 | 21,44 | 1.086 | 26.655.310 |
| 9/4/2025 | 21,30 | 21,91 | +2,72% | 21,21 | 21,99 | 21,59 | 21,84 | 21,91 | 1.059 | 34.742.310 |
| 8/4/2025 | 22,10 | 21,33 | -2,69% | 21,27 | 22,20 | 21,68 | 21,33 | 21,40 | 1.524 | 36.005.863 |
| 7/4/2025 | 22,38 | 21,92 | -2,66% | 21,92 | 22,43 | 22,16 | 21,91 | 21,94 | 1.414 | 39.104.299 |
| 4/4/2025 | 22,49 | 22,52 | -0,49% | 22,20 | 22,65 | 22,42 | 22,45 | 22,52 | 888 | 25.955.214 |
| 3/4/2025 | 22,35 | 22,63 | -0,13% | 22,20 | 22,80 | 22,63 | 22,58 | 22,63 | 785 | 26.590.860 |
| 2/4/2025 | 22,96 | 22,66 | 0,00% | 22,36 | 22,96 | 22,60 | 22,40 | 22,66 | 843 | 22.701.443 |
| 1/4/2025 | 22,53 | 22,66 | +0,27% | 22,41 | 22,90 | 22,70 | 22,66 | 22,82 | 1.821 | 29.584.742 |
| 31/3/2025 | 22,01 | 22,60 | +2,54% | 22,01 | 22,71 | 22,42 | 22,60 | 22,63 | 1.008 | 29.632.803 |
| 28/3/2025 | 22,10 | 22,04 | -0,05% | 21,98 | 22,33 | 22,08 | 22,04 | 22,08 | 680 | 19.089.841 |
| 27/3/2025 | 22,00 | 22,05 | +0,18% | 21,97 | 22,29 | 22,14 | 22,05 | 22,14 | 623 | 18.376.122 |
| 26/3/2025 | 22,24 | 22,01 | -0,68% | 21,97 | 22,46 | 22,15 | 22,01 | 22,09 | 744 | 19.225.318 |
| 25/3/2025 | 22,16 | 22,16 | +0,73% | 22,05 | 22,41 | 22,24 | 22,16 | 22,30 | 721 | 21.561.575 |
| 24/3/2025 | 22,68 | 22,00 | -0,32% | 22,00 | 22,68 | 22,18 | 22,00 | 22,12 | 1.028 | 22.722.852 |
| 21/3/2025 | 22,00 | 22,07 | +0,18% | 21,90 | 22,39 | 22,05 | 22,07 | 22,18 | 1.032 | 26.514.983 |
| 20/3/2025 | 22,08 | 22,03 | -0,23% | 22,03 | 22,41 | 22,17 | 22,03 | 22,16 | 1.038 | 26.625.151 |
| 19/3/2025 | 22,08 | 22,08 | +0,09% | 21,99 | 22,26 | 22,11 | 22,08 | 22,28 | 798 | 19.675.638 |
| 18/3/2025 | 21,97 | 22,06 | +0,05% | 21,80 | 22,12 | 21,95 | 22,00 | 22,06 | 936 | 22.773.755 |
| 17/3/2025 | 21,56 | 22,05 | +2,23% | 21,37 | 22,05 | 21,75 | 21,98 | 22,05 | 1.205 | 27.430.319 |
| 14/3/2025 | 21,40 | 21,57 | +1,27% | 21,28 | 21,58 | 21,43 | 21,48 | 21,57 | 1.011 | 28.035.618 |
| 13/3/2025 | 21,49 | 21,30 | 0,00% | 21,21 | 21,55 | 21,39 | 21,27 | 21,30 | 801 | 18.607.438 |