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.
B3SA3F - B3 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 16,10 | 15,43 | -5,34% | 15,43 | 16,15 | 15,71 | 15,43 | 15,45 | 4.529 | 78.674.663 |
| 2/6/2026 | 16,42 | 16,30 | +0,31% | 16,25 | 16,65 | 16,48 | 16,30 | 16,38 | 3.304 | 63.209.099 |
| 1/6/2026 | 16,50 | 16,25 | -1,40% | 16,00 | 16,59 | 16,23 | 16,25 | 16,30 | 3.506 | 58.998.940 |
| 29/5/2026 | 16,56 | 16,48 | -0,12% | 16,23 | 16,63 | 16,44 | 16,48 | 16,49 | 2.627 | 51.707.673 |
| 28/5/2026 | 16,40 | 16,50 | -0,30% | 16,12 | 16,67 | 16,47 | 16,49 | 16,50 | 2.114 | 51.354.711 |
| 27/5/2026 | 17,06 | 16,55 | -1,61% | 16,53 | 17,27 | 16,77 | 16,53 | 16,55 | 2.903 | 54.066.212 |
| 26/5/2026 | 17,21 | 16,82 | -2,66% | 16,79 | 17,31 | 16,97 | 16,82 | 16,90 | 2.565 | 47.550.971 |
| 25/5/2026 | 16,83 | 17,28 | +4,10% | 16,72 | 17,42 | 17,13 | 17,28 | 17,37 | 3.068 | 57.642.866 |
| 22/5/2026 | 17,00 | 16,60 | -2,81% | 16,57 | 17,05 | 16,73 | 16,60 | 16,65 | 2.271 | 45.852.406 |
| 21/5/2026 | 16,73 | 17,08 | +1,73% | 16,51 | 17,14 | 16,86 | 17,08 | 17,14 | 2.346 | 48.827.363 |
| 20/5/2026 | 16,02 | 16,79 | +6,06% | 15,99 | 17,07 | 16,69 | 16,76 | 16,79 | 3.291 | 71.714.272 |
| 19/5/2026 | 16,61 | 15,83 | -5,27% | 15,81 | 16,72 | 15,97 | 15,82 | 15,83 | 4.236 | 83.824.334 |
| 18/5/2026 | 16,66 | 16,71 | 0,00% | 16,50 | 16,93 | 16,65 | 16,70 | 16,71 | 3.310 | 56.233.570 |
| 15/5/2026 | 16,65 | 16,71 | -0,89% | 16,45 | 16,84 | 16,65 | 16,68 | 16,78 | 2.241 | 49.647.110 |
| 14/5/2026 | 16,92 | 16,86 | +0,96% | 16,59 | 17,00 | 16,80 | 16,86 | 16,89 | 2.344 | 50.470.359 |
| 13/5/2026 | 17,26 | 16,70 | -3,02% | 16,47 | 17,36 | 16,93 | 16,65 | 16,70 | 3.259 | 71.548.461 |
| 12/5/2026 | 17,45 | 17,22 | -1,88% | 17,22 | 17,67 | 17,37 | 17,22 | 17,27 | 2.203 | 51.392.837 |
| 11/5/2026 | 17,75 | 17,55 | -1,35% | 17,44 | 18,04 | 17,69 | 17,50 | 17,55 | 3.429 | 63.273.591 |
| 8/5/2026 | 17,95 | 17,79 | -0,73% | 17,79 | 18,35 | 18,00 | 17,79 | 17,95 | 2.657 | 64.467.538 |
| 7/5/2026 | 18,41 | 17,92 | -3,08% | 17,73 | 18,47 | 18,03 | 17,83 | 17,92 | 3.193 | 61.979.195 |
| 6/5/2026 | 18,15 | 18,49 | +3,01% | 18,14 | 18,58 | 18,37 | 18,41 | 18,49 | 2.335 | 60.150.502 |
| 5/5/2026 | 17,84 | 17,95 | -0,28% | 17,74 | 18,05 | 17,92 | 17,95 | 17,96 | 2.718 | 53.773.255 |
| 4/5/2026 | 18,00 | 18,00 | -0,39% | 17,73 | 18,21 | 17,95 | 17,88 | 18,00 | 4.002 | 73.563.762 |
| 30/4/2026 | 17,99 | 18,07 | +1,80% | 17,88 | 18,27 | 18,08 | 18,07 | 18,08 | 2.497 | 55.537.477 |
| 29/4/2026 | 18,46 | 17,75 | -4,26% | 17,75 | 18,53 | 18,03 | 17,75 | 17,80 | 3.594 | 60.458.040 |
| 28/4/2026 | 18,50 | 18,54 | -0,48% | 18,08 | 18,54 | 18,34 | 18,54 | 18,55 | 2.793 | 53.061.788 |
| 27/4/2026 | 18,98 | 18,63 | -1,90% | 18,63 | 19,04 | 18,82 | 18,63 | 18,74 | 2.695 | 50.544.101 |
| 24/4/2026 | 19,00 | 18,99 | -0,42% | 18,65 | 19,14 | 18,85 | 18,96 | 18,99 | 2.454 | 47.986.750 |
| 23/4/2026 | 19,10 | 19,07 | +0,05% | 18,66 | 19,18 | 18,98 | 18,93 | 19,07 | 2.646 | 50.761.168 |
| 22/4/2026 | 19,19 | 19,06 | -0,47% | 18,91 | 19,19 | 19,02 | 18,97 | 19,06 | 2.826 | 63.757.124 |
| 20/4/2026 | 19,43 | 19,15 | -2,05% | 19,12 | 19,46 | 19,27 | 19,15 | 19,25 | 3.399 | 62.548.135 |
| 17/4/2026 | 19,78 | 19,55 | -0,86% | 19,40 | 20,30 | 19,72 | 19,46 | 19,55 | 3.437 | 78.141.575 |
| 16/4/2026 | 19,84 | 19,72 | -0,55% | 19,46 | 20,10 | 19,72 | 19,67 | 19,72 | 2.669 | 69.598.656 |
| 15/4/2026 | 19,71 | 19,83 | +0,92% | 19,56 | 19,87 | 19,72 | 19,80 | 19,83 | 3.068 | 74.812.764 |
| 14/4/2026 | 19,28 | 19,65 | +1,66% | 19,08 | 19,74 | 19,54 | 19,63 | 19,65 | 3.385 | 84.441.752 |
| 13/4/2026 | 19,30 | 19,33 | -0,92% | 18,82 | 19,41 | 19,17 | 19,32 | 19,33 | 5.269 | 96.243.912 |
| 10/4/2026 | 19,25 | 19,51 | +1,83% | 19,21 | 19,73 | 19,45 | 19,49 | 19,51 | 5.602 | 74.346.135 |
| 9/4/2026 | 18,80 | 19,16 | +2,13% | 18,68 | 19,29 | 19,02 | 19,15 | 19,16 | 3.087 | 72.706.612 |
| 8/4/2026 | 18,60 | 18,76 | +4,05% | 18,50 | 19,30 | 18,97 | 18,75 | 18,76 | 4.318 | 110.091.610 |
| 7/4/2026 | 18,41 | 18,03 | -1,48% | 17,79 | 18,42 | 17,99 | 18,03 | 18,04 | 3.455 | 66.675.674 |
| 6/4/2026 | 18,59 | 18,30 | -1,51% | 18,30 | 18,77 | 18,52 | 18,30 | 18,39 | 3.380 | 63.376.681 |
| 2/4/2026 | 18,20 | 18,58 | +0,27% | 17,77 | 18,70 | 18,35 | 18,53 | 18,58 | 3.390 | 70.231.085 |
| 1/4/2026 | 18,45 | 18,53 | +0,54% | 18,35 | 18,97 | 18,64 | 18,52 | 18,53 | 3.935 | 86.702.700 |
| 31/3/2026 | 17,19 | 18,43 | +7,65% | 17,11 | 18,46 | 17,94 | 18,40 | 18,43 | 3.990 | 97.190.237 |
| 30/3/2026 | 17,37 | 17,12 | -0,41% | 16,91 | 17,60 | 17,16 | 17,02 | 17,12 | 4.550 | 69.383.869 |
| 27/3/2026 | 17,77 | 17,19 | -3,37% | 17,19 | 17,81 | 17,44 | 17,19 | 17,29 | 2.855 | 58.250.165 |
| 26/3/2026 | 17,81 | 17,79 | -0,67% | 17,59 | 18,25 | 17,93 | 17,78 | 17,79 | 2.359 | 56.272.796 |
| 25/3/2026 | 17,53 | 17,91 | +3,23% | 17,49 | 18,30 | 18,07 | 17,91 | 18,02 | 2.994 | 81.166.219 |
| 24/3/2026 | 16,99 | 17,35 | +0,64% | 16,87 | 17,35 | 17,18 | 17,34 | 17,35 | 2.953 | 56.076.861 |
| 23/3/2026 | 16,34 | 17,24 | +7,35% | 16,33 | 17,40 | 17,04 | 17,15 | 17,24 | 4.144 | 78.511.757 |
| 20/3/2026 | 16,75 | 16,06 | -4,69% | 15,95 | 16,86 | 16,27 | 16,06 | 16,09 | 3.486 | 67.061.373 |
| 19/3/2026 | 16,89 | 16,85 | -1,75% | 16,39 | 17,13 | 16,66 | 16,81 | 16,85 | 4.092 | 75.000.841 |
| 18/3/2026 | 17,39 | 17,15 | -3,11% | 17,13 | 17,57 | 17,33 | 17,15 | 17,17 | 2.640 | 53.165.004 |
| 17/3/2026 | 17,32 | 17,70 | +2,55% | 17,23 | 18,08 | 17,72 | 17,60 | 17,70 | 2.911 | 66.718.522 |
| 16/3/2026 | 17,30 | 17,26 | +2,62% | 17,00 | 17,60 | 17,30 | 17,25 | 17,26 | 3.009 | 54.678.943 |
| 13/3/2026 | 17,24 | 16,82 | -1,35% | 16,82 | 17,59 | 17,17 | 16,82 | 16,93 | 2.562 | 56.108.442 |
| 12/3/2026 | 17,90 | 17,05 | -5,12% | 17,01 | 17,98 | 17,25 | 17,04 | 17,08 | 3.694 | 68.775.263 |
| 11/3/2026 | 17,98 | 17,97 | -0,11% | 17,80 | 18,40 | 18,01 | 17,97 | 17,99 | 3.129 | 57.033.864 |
| 10/3/2026 | 17,51 | 17,99 | +3,33% | 17,37 | 18,57 | 18,06 | 17,96 | 18,00 | 3.912 | 90.647.787 |
| 9/3/2026 | 17,10 | 17,41 | +1,34% | 16,58 | 17,55 | 17,00 | 17,36 | 17,41 | 4.419 | 90.990.873 |
| 6/3/2026 | 17,51 | 17,18 | -2,16% | 16,87 | 17,55 | 17,11 | 17,15 | 17,26 | 4.204 | 83.464.388 |
| 5/3/2026 | 18,16 | 17,56 | -3,36% | 17,44 | 18,27 | 17,77 | 17,55 | 17,60 | 3.304 | 71.341.262 |
| 4/3/2026 | 17,71 | 18,17 | +3,30% | 17,66 | 18,28 | 18,00 | 18,16 | 18,18 | 3.168 | 76.272.091 |
| 3/3/2026 | 18,25 | 17,59 | -5,23% | 17,15 | 18,25 | 17,50 | 17,58 | 17,61 | 5.285 | 110.176.404 |
| 2/3/2026 | 17,80 | 18,56 | +2,88% | 17,49 | 18,62 | 18,18 | 18,54 | 18,57 | 5.825 | 108.425.186 |
| 27/2/2026 | 18,04 | 18,04 | +0,11% | 17,85 | 18,36 | 18,09 | 17,95 | 18,04 | 3.612 | 83.280.905 |
| 26/2/2026 | 18,15 | 18,02 | -1,10% | 17,84 | 18,36 | 18,05 | 17,99 | 18,03 | 2.799 | 58.690.032 |
| 25/2/2026 | 18,21 | 18,22 | +0,50% | 18,07 | 18,51 | 18,24 | 18,15 | 18,23 | 3.038 | 70.761.367 |
| 24/2/2026 | 17,86 | 18,13 | +1,57% | 17,81 | 18,31 | 18,11 | 18,10 | 18,20 | 3.114 | 67.630.679 |
| 23/2/2026 | 18,00 | 17,85 | -1,11% | 17,66 | 18,04 | 17,83 | 17,84 | 17,91 | 4.049 | 65.791.525 |
| 20/2/2026 | 17,50 | 18,05 | +2,15% | 17,45 | 18,18 | 17,78 | 18,04 | 18,06 | 3.749 | 79.955.190 |
| 19/2/2026 | 17,59 | 17,67 | +0,57% | 17,50 | 17,95 | 17,76 | 17,66 | 17,76 | 3.262 | 69.738.984 |
| 18/2/2026 | 17,46 | 17,57 | +0,80% | 17,34 | 17,74 | 17,56 | 17,55 | 17,57 | 2.690 | 54.741.129 |
| 13/2/2026 | 17,24 | 17,43 | -0,06% | 17,08 | 17,61 | 17,35 | 17,42 | 17,44 | 2.825 | 64.187.793 |
| 11/2/2026 | 17,48 | 17,44 | +0,06% | 17,15 | 17,66 | 17,35 | 17,29 | 17,44 | 3.453 | 75.367.131 |
| 10/2/2026 | 17,33 | 17,43 | -1,64% | 17,09 | 17,63 | 17,39 | 17,43 | 17,54 | 3.981 | 81.871.753 |
| 9/2/2026 | 17,10 | 17,72 | +4,11% | 16,92 | 17,72 | 17,29 | 17,69 | 17,72 | 4.923 | 94.864.820 |
| 6/2/2026 | 16,35 | 17,02 | +4,67% | 16,26 | 17,09 | 16,88 | 16,97 | 17,02 | 4.844 | 105.850.906 |
| 5/2/2026 | 15,81 | 16,26 | +3,37% | 15,80 | 16,28 | 16,06 | 16,21 | 16,26 | 3.230 | 71.412.010 |
| 4/2/2026 | 16,48 | 15,73 | -4,61% | 15,65 | 16,49 | 16,02 | 15,73 | 15,81 | 4.517 | 79.329.566 |
| 3/2/2026 | 16,54 | 16,49 | +0,18% | 16,25 | 16,78 | 16,52 | 16,45 | 16,49 | 4.020 | 82.344.622 |
| 2/2/2026 | 16,16 | 16,46 | +2,24% | 16,11 | 16,60 | 16,40 | 16,32 | 16,46 | 4.526 | 77.961.020 |
| 30/1/2026 | 16,68 | 16,10 | -3,82% | 16,04 | 16,90 | 16,39 | 16,10 | 16,21 | 5.963 | 85.317.340 |
| 29/1/2026 | 16,57 | 16,74 | +0,90% | 16,22 | 16,82 | 16,55 | 16,60 | 16,74 | 4.940 | 88.922.913 |
| 28/1/2026 | 16,19 | 16,59 | +2,09% | 16,06 | 16,59 | 16,34 | 16,50 | 16,59 | 4.070 | 87.899.752 |
| 27/1/2026 | 15,84 | 16,25 | +2,52% | 15,83 | 16,25 | 16,08 | 16,08 | 16,25 | 4.143 | 80.803.564 |
| 26/1/2026 | 15,85 | 15,85 | +0,25% | 15,36 | 15,91 | 15,67 | 15,80 | 15,85 | 4.197 | 74.879.842 |
| 23/1/2026 | 15,66 | 15,81 | +0,44% | 15,33 | 16,13 | 15,67 | 15,81 | 15,83 | 3.967 | 80.232.694 |
| 22/1/2026 | 15,50 | 15,74 | +1,42% | 15,28 | 15,97 | 15,63 | 15,60 | 15,74 | 4.418 | 83.017.195 |
| 21/1/2026 | 14,82 | 15,52 | +5,08% | 14,77 | 15,65 | 15,21 | 15,50 | 15,52 | 4.889 | 88.208.960 |
| 20/1/2026 | 15,10 | 14,77 | -2,83% | 14,44 | 15,22 | 14,81 | 14,65 | 14,77 | 4.909 | 74.826.799 |
| 19/1/2026 | 15,22 | 15,20 | -1,04% | 14,93 | 15,27 | 15,09 | 15,09 | 15,20 | 2.613 | 41.828.993 |
| 16/1/2026 | 15,11 | 15,36 | +1,39% | 15,06 | 15,36 | 15,20 | 15,16 | 15,36 | 3.788 | 58.880.841 |
| 15/1/2026 | 14,75 | 15,15 | +2,71% | 14,64 | 15,20 | 15,00 | 15,05 | 15,15 | 3.708 | 75.054.713 |
| 14/1/2026 | 14,35 | 14,75 | +2,86% | 14,32 | 14,78 | 14,60 | 14,74 | 14,75 | 2.844 | 51.049.236 |
| 13/1/2026 | 14,40 | 14,34 | -1,78% | 14,24 | 14,45 | 14,35 | 14,34 | 14,38 | 3.117 | 44.002.062 |
| 12/1/2026 | 14,50 | 14,60 | +1,25% | 14,30 | 14,63 | 14,48 | 14,52 | 14,60 | 4.741 | 52.180.613 |
| 9/1/2026 | 14,41 | 14,42 | +1,05% | 14,39 | 14,80 | 14,63 | 14,42 | 14,51 | 3.195 | 63.044.587 |
| 8/1/2026 | 14,31 | 14,27 | -0,28% | 14,12 | 14,43 | 14,28 | 14,27 | 14,40 | 2.985 | 41.188.913 |
| 7/1/2026 | 14,50 | 14,31 | -0,97% | 14,09 | 14,59 | 14,29 | 14,21 | 14,31 | 2.940 | 46.077.698 |
| 6/1/2026 | 14,01 | 14,45 | +3,66% | 13,99 | 14,58 | 14,39 | 14,45 | 14,54 | 3.728 | 64.735.517 |
| 5/1/2026 | 13,55 | 13,94 | +3,87% | 13,46 | 14,04 | 13,79 | 13,94 | 13,99 | 3.806 | 54.015.539 |
| 2/1/2026 | 13,74 | 13,42 | -3,80% | 13,35 | 13,74 | 13,51 | 13,38 | 13,42 | 3.279 | 47.453.142 |
| 30/12/2025 | 13,89 | 13,95 | +0,72% | 13,82 | 14,04 | 13,94 | 13,90 | 13,95 | 2.522 | 41.432.504 |
| 29/12/2025 | 13,64 | 13,85 | +0,07% | 13,61 | 13,85 | 13,73 | 13,77 | 13,85 | 2.968 | 46.364.793 |
| 26/12/2025 | 13,60 | 13,84 | +2,75% | 13,41 | 13,84 | 13,62 | 13,78 | 13,84 | 3.569 | 51.495.026 |
| 23/12/2025 | 13,31 | 13,47 | +0,90% | 13,24 | 13,62 | 13,45 | 13,47 | 13,51 | 2.951 | 41.292.449 |
| 22/12/2025 | 13,53 | 13,35 | -1,11% | 13,20 | 13,53 | 13,29 | 13,20 | 13,35 | 3.436 | 48.372.967 |
| 19/12/2025 | 13,39 | 13,50 | +0,75% | 13,22 | 13,50 | 13,39 | 13,39 | 13,50 | 3.841 | 46.777.849 |
| 18/12/2025 | 13,37 | 13,40 | +0,45% | 13,13 | 13,40 | 13,31 | 13,33 | 13,40 | 3.112 | 43.124.373 |
| 17/12/2025 | 13,72 | 13,34 | -2,98% | 13,07 | 13,72 | 13,26 | 13,30 | 13,34 | 4.561 | 69.087.178 |
| 16/12/2025 | 14,39 | 13,75 | -4,91% | 13,68 | 14,39 | 13,95 | 13,75 | 13,76 | 4.207 | 66.090.231 |
| 15/12/2025 | 14,54 | 14,46 | +0,35% | 14,43 | 14,62 | 14,50 | 14,46 | 14,49 | 3.146 | 43.514.521 |
| 12/12/2025 | 14,44 | 14,41 | +0,84% | 14,24 | 14,66 | 14,43 | 14,31 | 14,41 | 2.631 | 37.238.501 |
| 11/12/2025 | 14,19 | 14,29 | -0,28% | 14,07 | 14,55 | 14,38 | 14,29 | 14,35 | 2.429 | 37.188.284 |
| 10/12/2025 | 14,14 | 14,33 | +2,07% | 14,02 | 14,33 | 14,13 | 14,25 | 14,33 | 2.911 | 39.586.308 |
| 9/12/2025 | 14,26 | 14,04 | -2,77% | 13,90 | 14,31 | 14,05 | 14,04 | 14,13 | 2.963 | 46.169.823 |
| 8/12/2025 | 14,17 | 14,44 | +3,00% | 14,07 | 14,50 | 14,29 | 14,29 | 14,44 | 4.234 | 57.682.942 |
| 5/12/2025 | 15,05 | 14,02 | -7,34% | 13,85 | 15,08 | 14,48 | 14,00 | 14,02 | 5.542 | 79.827.416 |
| 4/12/2025 | 14,84 | 15,13 | +2,58% | 14,81 | 15,14 | 15,01 | 15,03 | 15,13 | 2.864 | 54.007.182 |
| 3/12/2025 | 15,14 | 14,75 | -1,99% | 14,75 | 15,21 | 14,93 | 14,75 | 14,79 | 3.205 | 52.180.321 |
| 2/12/2025 | 14,93 | 15,05 | +1,35% | 14,71 | 15,16 | 14,95 | 15,04 | 15,16 | 3.622 | 70.560.016 |
| 1/12/2025 | 15,08 | 14,85 | -0,67% | 14,77 | 15,10 | 14,89 | 14,85 | 14,86 | 3.864 | 56.605.350 |
| 28/11/2025 | 14,73 | 14,95 | +1,15% | 14,70 | 15,11 | 14,99 | 14,95 | 15,04 | 3.337 | 61.785.108 |
| 27/11/2025 | 14,64 | 14,78 | +0,89% | 14,54 | 14,78 | 14,67 | 14,75 | 14,78 | 2.388 | 43.852.771 |
| 26/11/2025 | 14,18 | 14,65 | +3,31% | 14,16 | 14,72 | 14,54 | 14,64 | 14,65 | 3.107 | 56.637.540 |
| 25/11/2025 | 13,90 | 14,18 | +1,50% | 13,85 | 14,22 | 14,07 | 14,17 | 14,18 | 2.655 | 41.660.405 |
| 24/11/2025 | 13,91 | 13,97 | +0,07% | 13,85 | 14,10 | 13,98 | 13,93 | 13,98 | 2.523 | 41.166.396 |
| 21/11/2025 | 13,84 | 13,96 | +1,45% | 13,58 | 13,96 | 13,77 | 13,86 | 13,96 | 2.585 | 34.289.640 |
| 19/11/2025 | 13,99 | 13,76 | -1,57% | 13,76 | 14,05 | 13,89 | 13,76 | 13,89 | 3.093 | 43.546.467 |
| 18/11/2025 | 13,95 | 13,98 | -1,83% | 13,86 | 14,29 | 14,08 | 13,98 | 14,04 | 2.719 | 39.482.203 |
| 17/11/2025 | 14,39 | 14,24 | -1,73% | 14,02 | 14,58 | 14,36 | 14,11 | 14,24 | 4.034 | 52.787.147 |
| 14/11/2025 | 14,46 | 14,49 | +0,69% | 14,34 | 14,60 | 14,46 | 14,48 | 14,49 | 3.013 | 53.725.474 |
| 13/11/2025 | 14,09 | 14,39 | +2,27% | 14,05 | 14,55 | 14,39 | 14,39 | 14,47 | 3.881 | 63.401.125 |
| 12/11/2025 | 13,63 | 14,07 | +3,08% | 13,58 | 14,22 | 14,01 | 14,07 | 14,16 | 4.714 | 86.064.692 |
| 11/11/2025 | 13,13 | 13,65 | +3,96% | 13,12 | 13,65 | 13,49 | 13,58 | 13,65 | 4.180 | 66.292.760 |
| 10/11/2025 | 13,00 | 13,13 | +1,78% | 12,88 | 13,13 | 13,00 | 13,04 | 13,13 | 3.173 | 44.562.298 |
| 7/11/2025 | 13,10 | 12,90 | -1,00% | 12,90 | 13,15 | 13,02 | 12,90 | 12,94 | 2.449 | 35.223.168 |
| 6/11/2025 | 13,25 | 13,03 | -1,21% | 13,03 | 13,28 | 13,15 | 13,03 | 13,14 | 2.670 | 41.861.510 |
| 5/11/2025 | 12,80 | 13,19 | +1,93% | 12,80 | 13,25 | 13,06 | 13,16 | 13,19 | 2.764 | 51.119.765 |
| 4/11/2025 | 12,83 | 12,94 | +1,17% | 12,56 | 12,94 | 12,76 | 12,84 | 12,94 | 2.982 | 49.039.121 |
| 3/11/2025 | 12,77 | 12,79 | +1,11% | 12,66 | 12,94 | 12,79 | 12,79 | 12,81 | 3.525 | 48.267.558 |
| 31/10/2025 | 12,72 | 12,65 | +0,24% | 12,63 | 12,75 | 12,68 | 12,65 | 12,72 | 1.848 | 32.398.705 |
| 30/10/2025 | 12,55 | 12,62 | -0,32% | 12,42 | 12,75 | 12,62 | 12,60 | 12,62 | 2.284 | 34.470.102 |
| 29/10/2025 | 12,72 | 12,66 | -0,71% | 12,54 | 12,79 | 12,68 | 12,58 | 12,66 | 2.418 | 35.710.784 |
| 28/10/2025 | 12,53 | 12,75 | +2,25% | 12,46 | 12,76 | 12,66 | 12,65 | 12,75 | 2.836 | 35.541.860 |
| 27/10/2025 | 12,63 | 12,47 | -0,24% | 12,47 | 12,77 | 12,57 | 12,47 | 12,53 | 2.828 | 38.571.237 |
| 24/10/2025 | 12,66 | 12,50 | -1,57% | 12,50 | 12,98 | 12,69 | 12,50 | 12,54 | 2.610 | 37.117.041 |
| 23/10/2025 | 12,55 | 12,70 | +1,76% | 12,45 | 12,70 | 12,56 | 12,63 | 12,70 | 2.114 | 31.051.168 |
| 22/10/2025 | 12,37 | 12,48 | +0,73% | 12,30 | 12,64 | 12,43 | 12,45 | 12,48 | 2.559 | 34.347.440 |
| 21/10/2025 | 12,57 | 12,39 | -2,13% | 12,34 | 12,64 | 12,47 | 12,38 | 12,39 | 2.883 | 40.010.613 |
| 20/10/2025 | 12,56 | 12,66 | +0,56% | 12,54 | 12,80 | 12,67 | 12,66 | 12,67 | 2.801 | 38.165.091 |
| 17/10/2025 | 12,58 | 12,59 | -0,08% | 12,50 | 12,71 | 12,61 | 12,59 | 12,64 | 1.878 | 31.173.093 |
| 16/10/2025 | 12,58 | 12,60 | +0,16% | 12,43 | 12,73 | 12,60 | 12,57 | 12,63 | 2.372 | 36.609.888 |
| 15/10/2025 | 12,64 | 12,58 | +0,48% | 12,34 | 12,87 | 12,66 | 12,58 | 12,63 | 2.851 | 42.132.773 |
| 14/10/2025 | 12,65 | 12,52 | -1,88% | 12,52 | 12,73 | 12,59 | 12,52 | 12,60 | 2.859 | 39.070.677 |
| 13/10/2025 | 12,63 | 12,76 | +1,19% | 12,62 | 12,81 | 12,73 | 12,71 | 12,76 | 2.379 | 36.112.106 |
| 10/10/2025 | 12,88 | 12,61 | -2,02% | 12,44 | 12,92 | 12,63 | 12,61 | 12,66 | 2.856 | 39.628.099 |
| 9/10/2025 | 12,58 | 12,87 | +1,50% | 12,57 | 13,03 | 12,83 | 12,85 | 12,89 | 3.113 | 39.640.005 |
| 8/10/2025 | 12,39 | 12,68 | +3,43% | 12,26 | 12,69 | 12,55 | 12,67 | 12,68 | 3.327 | 44.345.163 |
| 7/10/2025 | 12,58 | 12,26 | -3,16% | 12,16 | 12,60 | 12,31 | 12,26 | 12,30 | 4.852 | 57.899.156 |
| 6/10/2025 | 12,76 | 12,66 | -1,09% | 12,59 | 12,85 | 12,67 | 12,62 | 12,66 | 3.631 | 45.483.881 |
| 3/10/2025 | 13,01 | 12,80 | -0,62% | 12,69 | 13,02 | 12,79 | 12,80 | 12,84 | 3.148 | 43.210.490 |
| 2/10/2025 | 13,04 | 12,88 | -1,98% | 12,85 | 13,17 | 12,95 | 12,87 | 12,88 | 2.835 | 45.607.411 |
| 1/10/2025 | 13,44 | 13,14 | -1,35% | 13,14 | 13,56 | 13,32 | 13,14 | 13,22 | 3.201 | 42.348.254 |
| 30/9/2025 | 13,43 | 13,32 | -0,52% | 13,26 | 13,56 | 13,37 | 13,32 | 13,40 | 2.344 | 36.845.578 |
| 29/9/2025 | 13,23 | 13,39 | +1,21% | 13,23 | 13,56 | 13,44 | 13,39 | 13,40 | 2.401 | 39.560.543 |
| 26/9/2025 | 12,99 | 13,23 | +2,40% | 12,93 | 13,29 | 13,15 | 13,23 | 13,26 | 2.470 | 34.227.376 |
| 25/9/2025 | 13,12 | 12,92 | -1,37% | 12,90 | 13,19 | 13,04 | 12,92 | 12,98 | 2.296 | 38.392.950 |
| 24/9/2025 | 13,27 | 13,10 | -1,95% | 13,10 | 13,32 | 13,17 | 13,10 | 13,15 | 2.470 | 42.954.605 |
| 23/9/2025 | 13,55 | 13,36 | -1,40% | 13,31 | 13,62 | 13,46 | 13,36 | 13,37 | 2.754 | 42.026.650 |
| 22/9/2025 | 13,65 | 13,55 | -1,53% | 13,37 | 13,67 | 13,52 | 13,55 | 13,57 | 3.130 | 42.740.062 |
| 19/9/2025 | 13,73 | 13,76 | +0,22% | 13,70 | 13,95 | 13,83 | 13,76 | 13,80 | 2.114 | 37.279.966 |
| 18/9/2025 | 13,63 | 13,73 | -0,29% | 13,56 | 13,77 | 13,67 | 13,68 | 13,73 | 1.928 | 34.991.673 |
| 17/9/2025 | 13,48 | 13,77 | +1,62% | 13,43 | 14,03 | 13,80 | 13,75 | 13,77 | 2.852 | 58.806.021 |
| 16/9/2025 | 13,60 | 13,55 | +0,52% | 13,38 | 13,63 | 13,47 | 13,51 | 13,55 | 2.437 | 40.618.959 |
| 15/9/2025 | 13,02 | 13,48 | +3,77% | 13,02 | 13,55 | 13,35 | 13,40 | 13,48 | 3.647 | 52.659.849 |
| 12/9/2025 | 13,11 | 12,99 | -0,69% | 12,88 | 13,17 | 12,98 | 12,99 | 13,00 | 2.395 | 38.858.073 |
| 11/9/2025 | 13,03 | 13,08 | +0,38% | 12,99 | 13,33 | 13,15 | 13,08 | 13,18 | 2.308 | 32.987.755 |
| 10/9/2025 | 13,01 | 13,03 | +0,46% | 12,96 | 13,23 | 13,06 | 13,01 | 13,03 | 2.260 | 34.908.401 |
| 9/9/2025 | 13,14 | 12,97 | -1,22% | 12,97 | 13,21 | 13,05 | 12,97 | 12,99 | 2.592 | 32.436.349 |
| 8/9/2025 | 13,38 | 13,13 | -1,28% | 13,11 | 13,43 | 13,20 | 13,13 | 13,20 | 2.776 | 38.904.156 |
| 5/9/2025 | 13,15 | 13,30 | +1,60% | 13,15 | 13,64 | 13,41 | 13,30 | 13,41 | 3.588 | 56.454.125 |
| 4/9/2025 | 12,94 | 13,09 | +1,47% | 12,91 | 13,15 | 13,04 | 13,05 | 13,09 | 2.016 | 33.491.768 |
| 3/9/2025 | 12,80 | 12,90 | +0,47% | 12,65 | 13,14 | 12,90 | 12,90 | 12,98 | 3.539 | 39.732.709 |
| 2/9/2025 | 12,82 | 12,84 | -1,23% | 12,63 | 12,91 | 12,80 | 12,75 | 12,84 | 2.748 | 37.287.166 |
| 1/9/2025 | 12,98 | 13,00 | +0,78% | 12,89 | 13,16 | 13,00 | 12,99 | 13,00 | 2.873 | 45.058.275 |
| 29/8/2025 | 13,04 | 12,90 | -1,15% | 12,90 | 13,27 | 13,08 | 12,90 | 12,95 | 2.687 | 42.639.137 |
| 28/8/2025 | 12,74 | 13,05 | +2,84% | 12,69 | 13,29 | 13,08 | 13,05 | 13,10 | 3.502 | 52.297.379 |
| 27/8/2025 | 12,44 | 12,69 | +2,34% | 12,40 | 12,69 | 12,51 | 12,65 | 12,69 | 2.218 | 31.599.591 |
| 26/8/2025 | 12,55 | 12,40 | -0,80% | 12,36 | 12,57 | 12,43 | 12,39 | 12,40 | 2.521 | 33.792.939 |
| 25/8/2025 | 12,56 | 12,50 | -0,56% | 12,50 | 12,78 | 12,56 | 12,50 | 12,59 | 2.639 | 38.784.867 |
| 22/8/2025 | 12,31 | 12,57 | +2,20% | 12,28 | 12,67 | 12,51 | 12,53 | 12,57 | 2.256 | 36.118.511 |
| 21/8/2025 | 12,20 | 12,30 | -0,40% | 12,13 | 12,38 | 12,26 | 12,28 | 12,30 | 2.496 | 37.841.144 |
| 20/8/2025 | 12,53 | 12,35 | -1,28% | 12,22 | 12,57 | 12,37 | 12,30 | 12,35 | 3.297 | 47.867.681 |
| 19/8/2025 | 13,04 | 12,51 | -4,79% | 12,48 | 13,10 | 12,66 | 12,50 | 12,51 | 4.168 | 52.665.043 |
| 18/8/2025 | 12,99 | 13,14 | -0,15% | 12,87 | 13,38 | 13,24 | 13,14 | 13,21 | 3.006 | 42.382.131 |
| 15/8/2025 | 12,79 | 13,16 | +1,31% | 12,72 | 13,16 | 13,05 | 13,16 | 13,17 | 2.408 | 35.448.706 |
| 14/8/2025 | 12,75 | 12,99 | +2,28% | 12,57 | 13,14 | 12,91 | 12,94 | 12,99 | 2.723 | 37.128.594 |
| 13/8/2025 | 12,65 | 12,70 | +0,55% | 12,57 | 12,78 | 12,70 | 12,69 | 12,72 | 2.330 | 35.929.264 |
| 12/8/2025 | 12,81 | 12,63 | -0,79% | 12,63 | 12,92 | 12,76 | 12,62 | 12,63 | 2.489 | 45.266.383 |
| 11/8/2025 | 12,86 | 12,73 | -1,09% | 12,67 | 12,94 | 12,83 | 12,72 | 12,79 | 3.262 | 45.484.519 |
| 8/8/2025 | 12,96 | 12,87 | -0,62% | 12,77 | 13,06 | 12,93 | 12,87 | 12,97 | 2.406 | 36.864.944 |
| 7/8/2025 | 12,73 | 12,95 | +1,97% | 12,60 | 12,99 | 12,87 | 12,95 | 12,97 | 3.079 | 33.784.911 |
| 6/8/2025 | 12,68 | 12,70 | +1,20% | 12,58 | 12,83 | 12,69 | 12,70 | 12,75 | 2.665 | 33.267.708 |
| 5/8/2025 | 12,80 | 12,55 | -0,95% | 12,53 | 12,81 | 12,64 | 12,55 | 12,58 | 2.506 | 32.055.743 |
| 4/8/2025 | 12,75 | 12,67 | +0,40% | 12,61 | 12,91 | 12,74 | 12,67 | 12,73 | 3.059 | 41.904.895 |
| 1/8/2025 | 12,65 | 12,62 | 0,00% | 12,42 | 12,90 | 12,58 | 12,58 | 12,62 | 3.308 | 41.084.239 |
| 31/7/2025 | 12,65 | 12,62 | -1,02% | 12,49 | 12,75 | 12,61 | 12,59 | 12,62 | 2.526 | 34.046.257 |
| 30/7/2025 | 12,60 | 12,75 | -0,08% | 12,53 | 12,86 | 12,65 | 12,73 | 12,75 | 2.601 | 31.320.373 |
| 29/7/2025 | 12,70 | 12,76 | +1,19% | 12,57 | 12,80 | 12,70 | 12,64 | 12,76 | 2.253 | 32.884.230 |
| 28/7/2025 | 13,07 | 12,61 | -3,67% | 12,58 | 13,18 | 12,80 | 12,61 | 12,65 | 3.641 | 44.430.660 |
| 25/7/2025 | 13,07 | 13,09 | -0,38% | 13,04 | 13,23 | 13,13 | 13,09 | 13,13 | 1.934 | 27.106.601 |
| 24/7/2025 | 13,39 | 13,14 | -2,38% | 13,05 | 13,39 | 13,15 | 13,09 | 13,14 | 2.301 | 28.336.572 |
| 23/7/2025 | 13,12 | 13,46 | +2,36% | 13,06 | 13,50 | 13,30 | 13,45 | 13,46 | 2.684 | 34.254.344 |
| 22/7/2025 | 13,24 | 13,15 | +0,77% | 13,04 | 13,34 | 13,13 | 13,05 | 13,15 | 2.402 | 32.024.305 |
| 21/7/2025 | 13,10 | 13,05 | +0,46% | 12,98 | 13,20 | 13,08 | 13,05 | 13,06 | 3.387 | 40.864.212 |
| 18/7/2025 | 13,46 | 12,99 | -5,80% | 12,95 | 13,62 | 13,24 | 12,97 | 12,99 | 3.482 | 52.414.106 |
| 17/7/2025 | 13,65 | 13,79 | +1,32% | 13,54 | 13,79 | 13,66 | 13,71 | 13,79 | 1.938 | 27.194.773 |
| 16/7/2025 | 13,68 | 13,61 | -0,66% | 13,58 | 13,80 | 13,66 | 13,60 | 13,61 | 2.336 | 29.667.632 |
| 15/7/2025 | 13,59 | 13,70 | +0,59% | 13,49 | 13,85 | 13,67 | 13,70 | 13,76 | 2.792 | 40.345.956 |
| 14/7/2025 | 13,61 | 13,62 | -0,73% | 13,41 | 13,70 | 13,54 | 13,60 | 13,62 | 3.106 | 38.612.010 |
| 11/7/2025 | 14,20 | 13,72 | -2,70% | 13,52 | 14,20 | 13,73 | 13,70 | 13,74 | 3.464 | 49.985.204 |
| 10/7/2025 | 14,22 | 14,10 | -2,08% | 13,83 | 14,30 | 14,07 | 14,06 | 14,10 | 3.103 | 51.615.193 |
| 9/7/2025 | 14,44 | 14,40 | -0,83% | 14,34 | 14,57 | 14,45 | 14,40 | 14,51 | 2.082 | 32.386.009 |
| 8/7/2025 | 14,55 | 14,52 | -0,27% | 14,44 | 14,65 | 14,52 | 14,51 | 14,52 | 2.375 | 36.980.933 |
| 7/7/2025 | 14,66 | 14,56 | -1,62% | 14,53 | 14,78 | 14,64 | 14,56 | 14,60 | 3.815 | 47.573.507 |
| 4/7/2025 | 14,60 | 14,80 | +1,30% | 14,55 | 14,85 | 14,75 | 14,79 | 14,80 | 2.664 | 43.450.132 |
| 3/7/2025 | 14,46 | 14,61 | +0,76% | 14,45 | 14,82 | 14,70 | 14,61 | 14,69 | 3.334 | 49.882.573 |
| 2/7/2025 | 14,35 | 14,50 | -0,07% | 14,21 | 14,65 | 14,38 | 14,43 | 14,50 | 3.109 | 49.579.293 |
| 1/7/2025 | 14,58 | 14,51 | +0,21% | 14,37 | 14,73 | 14,52 | 14,45 | 14,51 | 3.292 | 51.869.922 |
| 30/6/2025 | 14,12 | 14,48 | +2,26% | 14,04 | 14,59 | 14,35 | 14,48 | 14,52 | 3.933 | 58.276.206 |
| 27/6/2025 | 14,00 | 14,16 | -0,14% | 13,97 | 14,24 | 14,14 | 14,12 | 14,16 | 2.319 | 38.792.746 |
| 26/6/2025 | 13,60 | 14,18 | +3,73% | 13,56 | 14,19 | 13,98 | 14,17 | 14,18 | 3.055 | 45.450.976 |
| 25/6/2025 | 13,38 | 13,67 | +0,81% | 13,36 | 13,67 | 13,58 | 13,60 | 13,67 | 2.486 | 32.024.984 |
| 24/6/2025 | 13,34 | 13,56 | +1,73% | 13,32 | 13,68 | 13,54 | 13,50 | 13,56 | 2.185 | 38.607.494 |
| 23/6/2025 | 13,67 | 13,33 | -2,27% | 13,28 | 13,75 | 13,44 | 13,33 | 13,39 | 3.807 | 42.365.423 |
| 20/6/2025 | 13,49 | 13,64 | -1,16% | 13,45 | 13,70 | 13,57 | 13,64 | 13,70 | 2.770 | 41.344.620 |
| 18/6/2025 | 13,50 | 13,80 | +1,85% | 13,45 | 13,80 | 13,64 | 13,70 | 13,80 | 2.668 | 37.601.290 |
| 17/6/2025 | 13,55 | 13,55 | +0,30% | 13,45 | 13,63 | 13,51 | 13,50 | 13,55 | 2.794 | 33.772.461 |
| 16/6/2025 | 13,13 | 13,51 | +3,92% | 13,10 | 13,61 | 13,50 | 13,51 | 13,52 | 3.781 | 48.501.522 |
| 13/6/2025 | 12,98 | 13,00 | +0,08% | 12,70 | 13,10 | 12,90 | 13,00 | 13,02 | 3.950 | 42.443.133 |
| 12/6/2025 | 13,00 | 12,99 | -1,74% | 12,81 | 13,10 | 12,99 | 12,99 | 13,00 | 2.830 | 42.402.364 |
| 11/6/2025 | 13,06 | 13,22 | +0,76% | 12,90 | 13,43 | 13,19 | 13,22 | 13,23 | 3.076 | 43.535.111 |
| 10/6/2025 | 13,34 | 13,12 | +0,15% | 13,06 | 13,41 | 13,19 | 13,12 | 13,15 | 2.613 | 42.172.746 |
| 9/6/2025 | 13,59 | 13,10 | -4,10% | 13,07 | 13,60 | 13,24 | 13,10 | 13,15 | 4.170 | 54.123.267 |
| 6/6/2025 | 13,58 | 13,66 | +1,11% | 13,53 | 13,66 | 13,60 | 13,64 | 13,66 | 2.468 | 35.847.041 |
| 5/6/2025 | 14,00 | 13,51 | -3,36% | 13,51 | 14,00 | 13,72 | 13,51 | 13,60 | 2.726 | 43.054.458 |
| 4/6/2025 | 14,19 | 13,98 | -1,34% | 13,84 | 14,19 | 13,99 | 13,95 | 13,99 | 2.807 | 50.876.107 |