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.
BALM3F - BAUMER - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 26,00 | 25,25 | -0,51% | 25,25 | 26,00 | 25,47 | 22,93 | 26,00 | 4 | 84.079 |
| 3/9/2026 | 25,72 | 25,38 | -1,36% | 25,38 | 25,72 | 25,51 | 22,93 | 26,45 | 2 | 12.758 |
| 2/9/2026 | 25,73 | 25,73 | -10,03% | 25,73 | 25,73 | 25,73 | 25,72 | 25,73 | 1 | 10.292 |
| 1/9/2026 | 26,00 | 28,60 | +10,00% | 26,00 | 28,60 | 28,22 | 26,00 | 28,60 | 3 | 129.840 |
| 31/8/2026 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,66 | 26,00 | 2 | 101.400 |
| 28/8/2026 | 26,00 | 26,00 | +1,05% | 26,00 | 26,00 | 26,00 | 26,00 | 27,00 | 4 | 20.800 |
| 27/8/2026 | 27,67 | 25,73 | -2,72% | 25,73 | 27,70 | 26,49 | 25,72 | 0,00 | 11 | 47.682 |
| 26/8/2026 | 23,00 | 26,45 | +3,16% | 23,00 | 26,45 | 25,33 | 26,45 | 27,69 | 8 | 106.396 |
| 25/8/2026 | 25,64 | 25,64 | -1,35% | 25,64 | 25,64 | 25,63 | 25,63 | 25,98 | 2 | 56.406 |
| 24/8/2026 | 25,99 | 25,99 | +1,25% | 25,99 | 25,99 | 25,99 | 25,61 | 27,39 | 1 | 5.198 |
| 21/8/2026 | 25,67 | 25,67 | -1,23% | 25,67 | 25,67 | 25,67 | 22,94 | 25,99 | 3 | 15.402 |
| 20/8/2026 | 25,97 | 25,99 | +1,37% | 25,97 | 25,99 | 25,98 | 25,98 | 26,00 | 4 | 57.175 |
| 19/8/2026 | 25,64 | 25,64 | -1,38% | 25,63 | 26,00 | 25,75 | 22,93 | 26,00 | 7 | 157.111 |
| 18/8/2026 | 26,00 | 26,00 | +0,04% | 26,00 | 26,00 | 26,00 | 25,62 | 26,01 | 1 | 2.600 |
| 17/8/2026 | 25,99 | 25,99 | +1,44% | 25,62 | 26,00 | 25,84 | 23,11 | 26,00 | 11 | 33.593 |
| 14/8/2026 | 25,62 | 25,62 | -1,50% | 25,62 | 25,62 | 25,62 | 22,93 | 26,00 | 1 | 7.686 |
| 13/8/2026 | 25,19 | 26,01 | +1,64% | 25,18 | 26,01 | 25,86 | 22,94 | 26,00 | 5 | 74.998 |
| 12/8/2026 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 25,59 | 25,61 | 27,70 | 3 | 66.540 |
| 11/8/2026 | 25,48 | 26,03 | +1,64% | 25,48 | 26,03 | 25,98 | 26,03 | 27,70 | 12 | 109.130 |
| 10/8/2026 | 26,00 | 25,61 | -3,72% | 25,61 | 26,00 | 25,69 | 25,61 | 27,70 | 3 | 61.659 |
| 6/8/2026 | 25,56 | 26,60 | +1,95% | 25,56 | 26,60 | 25,99 | 25,58 | 27,70 | 4 | 18.198 |
| 5/8/2026 | 25,53 | 26,09 | +0,35% | 25,51 | 26,09 | 25,80 | 25,56 | 26,08 | 6 | 25.807 |
| 4/8/2026 | 25,99 | 26,00 | +2,28% | 25,99 | 26,00 | 25,99 | 25,51 | 26,00 | 2 | 23.399 |
| 3/8/2026 | 26,27 | 25,42 | -3,24% | 25,42 | 26,27 | 26,15 | 25,42 | 26,60 | 6 | 36.613 |
| 31/7/2026 | 26,25 | 26,27 | +1,00% | 26,25 | 26,27 | 26,25 | 25,42 | 26,48 | 2 | 10.502 |
| 29/7/2026 | 26,01 | 26,01 | +0,04% | 26,01 | 26,01 | 26,01 | 26,00 | 26,01 | 1 | 2.601 |
| 27/7/2026 | 26,00 | 26,00 | +1,52% | 26,00 | 26,00 | 26,00 | 25,52 | 26,00 | 1 | 13.000 |
| 24/7/2026 | 25,61 | 25,61 | -2,96% | 25,61 | 25,61 | 25,61 | 25,51 | 26,35 | 1 | 2.561 |
| 23/7/2026 | 26,33 | 26,39 | +1,07% | 26,33 | 26,39 | 26,35 | 25,51 | 26,40 | 3 | 13.177 |
| 22/7/2026 | 26,11 | 26,11 | +2,11% | 26,11 | 26,11 | 26,11 | 26,00 | 26,40 | 1 | 5.222 |
| 21/7/2026 | 25,61 | 25,57 | -1,27% | 25,57 | 25,61 | 25,59 | 26,00 | 26,11 | 2 | 12.797 |
| 15/7/2026 | 25,90 | 25,90 | +1,21% | 25,90 | 25,90 | 25,90 | 25,90 | 26,40 | 1 | 2.590 |
| 14/7/2026 | 26,06 | 25,59 | -1,58% | 25,58 | 26,07 | 25,73 | 25,60 | 26,40 | 10 | 167.284 |
| 13/7/2026 | 26,12 | 26,00 | 0,00% | 26,00 | 26,12 | 26,00 | 26,00 | 26,12 | 8 | 163.848 |
| 10/7/2026 | 26,00 | 26,00 | +3,17% | 26,00 | 26,00 | 26,00 | 26,00 | 26,12 | 1 | 2.600 |
| 9/7/2026 | 25,20 | 25,20 | -3,08% | 25,20 | 25,20 | 25,20 | 25,18 | 26,00 | 3 | 25.200 |
| 8/7/2026 | 26,00 | 26,00 | +3,13% | 26,00 | 26,00 | 26,00 | 25,60 | 26,15 | 1 | 2.600 |
| 7/7/2026 | 26,00 | 25,21 | -3,71% | 25,21 | 26,00 | 25,72 | 25,18 | 26,15 | 5 | 110.638 |
| 6/7/2026 | 26,12 | 26,18 | +0,23% | 26,12 | 26,18 | 26,16 | 25,59 | 26,60 | 5 | 26.162 |
| 3/7/2026 | 26,12 | 26,12 | -0,38% | 26,12 | 26,12 | 26,12 | 25,45 | 26,17 | 1 | 5.224 |
| 2/7/2026 | 26,00 | 26,22 | +2,99% | 25,98 | 26,22 | 26,02 | 25,45 | 26,60 | 6 | 62.457 |
| 1/7/2026 | 26,01 | 25,46 | -2,49% | 25,46 | 26,01 | 25,99 | 25,44 | 26,40 | 6 | 93.564 |
| 30/6/2026 | 26,45 | 26,11 | -0,27% | 26,01 | 26,45 | 26,19 | 26,00 | 27,05 | 5 | 20.959 |
| 29/6/2026 | 26,18 | 26,18 | +0,61% | 26,18 | 26,18 | 26,18 | 26,00 | 26,18 | 1 | 2.618 |
| 26/6/2026 | 26,21 | 26,02 | +0,08% | 26,02 | 26,23 | 26,15 | 26,00 | 26,25 | 4 | 15.691 |
| 25/6/2026 | 26,01 | 26,00 | 0,00% | 26,00 | 26,01 | 26,00 | 26,00 | 27,70 | 2 | 15.603 |
| 23/6/2026 | 26,00 | 26,00 | -0,76% | 26,00 | 26,00 | 26,00 | 25,44 | 27,73 | 3 | 80.600 |
| 22/6/2026 | 27,77 | 26,20 | -5,69% | 26,20 | 27,77 | 26,42 | 26,20 | 27,93 | 4 | 18.498 |
| 19/6/2026 | 25,42 | 27,78 | +9,33% | 25,42 | 27,78 | 26,60 | 25,42 | 27,77 | 2 | 5.320 |
| 18/6/2026 | 25,41 | 25,41 | -2,27% | 25,41 | 25,41 | 25,41 | 25,42 | 26,00 | 1 | 17.787 |
| 17/6/2026 | 26,00 | 26,00 | +1,40% | 26,00 | 26,00 | 26,00 | 25,40 | 26,00 | 1 | 5.200 |
| 15/6/2026 | 28,00 | 25,64 | -2,99% | 25,64 | 28,00 | 26,82 | 26,00 | 30,75 | 2 | 5.364 |
| 12/6/2026 | 26,43 | 26,43 | -0,04% | 26,43 | 27,98 | 27,09 | 26,00 | 27,95 | 6 | 37.933 |
| 10/6/2026 | 25,65 | 26,44 | +1,69% | 25,65 | 26,44 | 25,78 | 25,18 | 26,45 | 4 | 46.407 |
| 9/6/2026 | 26,00 | 26,00 | -1,85% | 26,00 | 26,00 | 26,00 | 26,00 | 27,85 | 3 | 36.400 |
| 8/6/2026 | 26,49 | 26,49 | +1,88% | 26,49 | 26,49 | 26,16 | 25,18 | 26,00 | 3 | 7.849 |
| 5/6/2026 | 26,00 | 26,00 | +2,48% | 26,00 | 26,00 | 26,00 | 26,00 | 26,50 | 2 | 59.800 |
| 3/6/2026 | 25,49 | 25,37 | -9,07% | 25,37 | 25,49 | 25,38 | 25,18 | 25,37 | 7 | 30.456 |
| 1/6/2026 | 27,96 | 27,90 | +6,53% | 27,90 | 27,96 | 27,93 | 25,37 | 27,90 | 4 | 13.968 |
| 28/5/2026 | 25,24 | 26,19 | 0,00% | 25,24 | 26,19 | 25,91 | 25,32 | 27,99 | 4 | 18.143 |
| 27/5/2026 | 26,19 | 26,19 | +3,89% | 26,19 | 26,19 | 26,19 | 25,22 | 26,19 | 5 | 18.333 |
| 26/5/2026 | 25,22 | 25,21 | -3,96% | 25,21 | 25,22 | 25,21 | 25,21 | 26,20 | 2 | 5.043 |
| 25/5/2026 | 25,18 | 26,25 | +4,04% | 25,18 | 26,25 | 25,69 | 26,18 | 26,26 | 7 | 25.695 |
| 22/5/2026 | 26,02 | 25,23 | -2,06% | 25,18 | 26,24 | 25,93 | 25,20 | 28,00 | 11 | 85.585 |
| 21/5/2026 | 25,18 | 25,76 | -0,19% | 25,17 | 25,76 | 25,21 | 22,67 | 25,80 | 12 | 184.089 |
| 20/5/2026 | 25,44 | 25,81 | +1,77% | 25,35 | 25,81 | 25,71 | 20,43 | 26,35 | 5 | 36.005 |
| 19/5/2026 | 25,37 | 25,36 | -2,69% | 25,36 | 25,37 | 25,36 | 25,36 | 0,00 | 3 | 58.331 |
| 18/5/2026 | 26,06 | 26,06 | +2,96% | 26,06 | 26,06 | 26,06 | 25,35 | 0,00 | 1 | 18.242 |
| 15/5/2026 | 26,49 | 25,31 | -4,27% | 25,31 | 27,00 | 25,78 | 25,35 | 0,00 | 4 | 28.365 |
| 14/5/2026 | 25,40 | 26,44 | +3,89% | 25,19 | 26,44 | 25,76 | 25,19 | 26,50 | 3 | 41.221 |
| 13/5/2026 | 25,50 | 25,45 | -0,20% | 25,45 | 25,50 | 25,47 | 25,40 | 0,00 | 2 | 5.095 |
| 12/5/2026 | 26,50 | 25,50 | -3,70% | 25,50 | 26,50 | 25,69 | 25,40 | 0,00 | 3 | 15.418 |
| 11/5/2026 | 26,49 | 26,48 | -0,04% | 26,48 | 26,50 | 26,48 | 25,30 | 27,00 | 4 | 13.244 |
| 8/5/2026 | 25,31 | 26,49 | +4,58% | 25,18 | 26,49 | 25,88 | 24,87 | 26,50 | 8 | 36.232 |
| 7/5/2026 | 25,18 | 25,33 | -2,61% | 25,18 | 28,00 | 26,66 | 25,30 | 28,00 | 7 | 18.667 |
| 6/5/2026 | 26,01 | 26,01 | 0,00% | 26,01 | 26,01 | 26,01 | 26,01 | 26,18 | 2 | 5.202 |
| 5/5/2026 | 25,18 | 26,01 | -13,01% | 25,18 | 26,48 | 25,58 | 24,25 | 26,01 | 11 | 74.195 |
| 4/5/2026 | 29,90 | 29,90 | +15,00% | 29,90 | 29,90 | 29,90 | 29,90 | 0,00 | 3 | 11.960 |
| 30/4/2026 | 25,98 | 26,00 | +0,12% | 25,98 | 26,00 | 25,99 | 23,33 | 26,00 | 6 | 228.760 |
| 28/4/2026 | 24,75 | 25,97 | +5,01% | 24,75 | 25,97 | 25,66 | 23,32 | 24,67 | 2 | 10.266 |
| 27/4/2026 | 23,31 | 24,73 | +5,01% | 23,31 | 24,73 | 23,78 | 23,33 | 24,73 | 5 | 21.405 |
| 24/4/2026 | 25,61 | 23,55 | -9,49% | 23,55 | 25,61 | 23,96 | 23,32 | 23,55 | 4 | 11.983 |
| 23/4/2026 | 26,02 | 26,02 | +0,08% | 26,02 | 26,02 | 26,02 | 26,02 | 26,60 | 1 | 10.408 |
| 22/4/2026 | 24,93 | 26,00 | +0,04% | 24,93 | 26,00 | 25,90 | 23,51 | 26,00 | 3 | 207.247 |
| 20/4/2026 | 26,00 | 25,99 | +0,43% | 25,82 | 26,00 | 25,89 | 23,32 | 26,00 | 3 | 18.126 |
| 16/4/2026 | 25,88 | 25,88 | +0,27% | 25,88 | 25,88 | 25,88 | 23,33 | 26,60 | 1 | 2.588 |
| 15/4/2026 | 25,81 | 25,81 | -0,73% | 25,81 | 25,81 | 25,81 | 23,32 | 26,60 | 1 | 12.905 |
| 14/4/2026 | 26,00 | 26,00 | -0,19% | 26,00 | 26,00 | 26,00 | 23,31 | 26,00 | 1 | 5.200 |
| 13/4/2026 | 27,04 | 26,05 | -3,66% | 26,05 | 27,04 | 26,13 | 26,00 | 26,05 | 7 | 62.718 |
| 10/4/2026 | 27,04 | 27,04 | +2,11% | 27,04 | 27,04 | 27,04 | 23,31 | 27,04 | 1 | 18.928 |
| 9/4/2026 | 25,51 | 26,48 | -2,22% | 25,51 | 26,48 | 25,58 | 26,48 | 27,05 | 7 | 94.682 |
| 6/4/2026 | 26,06 | 27,08 | +3,87% | 26,00 | 27,08 | 26,23 | 25,50 | 27,80 | 6 | 36.728 |
| 2/4/2026 | 26,07 | 26,07 | +0,19% | 26,07 | 26,07 | 26,07 | 26,06 | 40,01 | 1 | 2.607 |
| 30/3/2026 | 26,02 | 26,02 | -3,63% | 26,02 | 26,02 | 26,02 | 26,03 | 40,01 | 1 | 2.602 |
| 27/3/2026 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 26,00 | 40,01 | 1 | 2.700 |
| 26/3/2026 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 25,60 | 27,00 | 1 | 2.699 |
| 25/3/2026 | 26,99 | 26,99 | +0,04% | 26,99 | 26,99 | 26,99 | 25,60 | 27,00 | 1 | 2.699 |
| 23/3/2026 | 25,59 | 26,98 | -0,04% | 25,59 | 26,98 | 25,93 | 25,59 | 27,00 | 2 | 10.375 |
| 20/3/2026 | 26,60 | 26,99 | +3,81% | 26,60 | 26,99 | 26,79 | 25,57 | 27,00 | 2 | 5.359 |
| 19/3/2026 | 26,00 | 26,00 | +1,88% | 26,00 | 26,00 | 26,00 | 26,00 | 26,80 | 1 | 36.400 |
| 18/3/2026 | 25,99 | 25,52 | -1,88% | 25,52 | 26,00 | 25,76 | 24,41 | 26,80 | 4 | 10.304 |
| 17/3/2026 | 27,00 | 26,01 | -16,10% | 26,01 | 27,00 | 26,75 | 26,00 | 40,01 | 2 | 10.701 |
| 16/3/2026 | 27,00 | 31,00 | +14,73% | 26,98 | 31,00 | 27,99 | 26,00 | 31,00 | 5 | 33.589 |
| 13/3/2026 | 25,79 | 27,02 | +5,84% | 25,79 | 27,02 | 26,66 | 25,79 | 27,00 | 4 | 18.668 |
| 12/3/2026 | 26,05 | 25,53 | -1,92% | 25,53 | 27,05 | 25,75 | 25,53 | 26,01 | 6 | 46.357 |
| 10/3/2026 | 26,03 | 26,03 | -3,77% | 26,03 | 26,03 | 26,03 | 26,03 | 27,05 | 2 | 5.206 |
| 9/3/2026 | 25,50 | 27,05 | +0,07% | 25,50 | 27,05 | 25,59 | 25,52 | 27,15 | 2 | 43.505 |
| 6/3/2026 | 24,54 | 27,03 | +3,96% | 24,54 | 27,03 | 26,40 | 25,50 | 27,05 | 3 | 10.563 |
| 5/3/2026 | 26,05 | 26,00 | -4,24% | 26,00 | 26,05 | 26,00 | 23,31 | 26,00 | 3 | 20.805 |
| 4/3/2026 | 27,14 | 27,15 | +4,42% | 27,14 | 27,15 | 27,14 | 26,05 | 40,01 | 2 | 5.429 |
| 3/3/2026 | 26,06 | 26,00 | -10,03% | 26,00 | 26,06 | 26,03 | 26,00 | 27,00 | 3 | 7.811 |
| 2/3/2026 | 28,99 | 28,90 | +10,94% | 28,88 | 28,99 | 28,91 | 26,05 | 40,01 | 5 | 20.241 |
| 27/2/2026 | 26,00 | 26,05 | +12,33% | 25,89 | 26,05 | 25,97 | 23,31 | 28,99 | 5 | 155.870 |
| 26/2/2026 | 27,78 | 23,19 | -16,49% | 22,99 | 27,78 | 23,68 | 24,35 | 26,15 | 16 | 198.927 |
| 25/2/2026 | 26,01 | 27,77 | +10,55% | 24,71 | 27,77 | 26,23 | 24,71 | 26,00 | 5 | 20.987 |
| 24/2/2026 | 23,86 | 25,12 | -3,38% | 23,25 | 25,12 | 24,26 | 23,25 | 27,78 | 12 | 133.433 |
| 23/2/2026 | 25,99 | 26,00 | -4,69% | 25,99 | 26,00 | 25,99 | 23,25 | 27,78 | 2 | 5.199 |
| 20/2/2026 | 26,00 | 27,28 | +11,35% | 25,98 | 27,28 | 26,99 | 27,28 | 27,78 | 9 | 156.554 |
| 19/2/2026 | 24,25 | 24,50 | -3,77% | 23,21 | 24,50 | 24,23 | 24,37 | 26,00 | 5 | 21.807 |
| 13/2/2026 | 25,46 | 25,46 | +6,97% | 25,46 | 25,46 | 25,46 | 24,24 | 25,50 | 1 | 12.730 |
| 11/2/2026 | 24,99 | 23,80 | -0,17% | 23,80 | 25,98 | 24,38 | 23,77 | 25,99 | 9 | 43.901 |
| 10/2/2026 | 24,99 | 23,84 | -3,40% | 23,22 | 25,00 | 23,92 | 23,21 | 25,00 | 8 | 64.597 |
| 9/2/2026 | 27,77 | 24,68 | -2,49% | 23,17 | 27,77 | 25,10 | 24,00 | 27,78 | 7 | 47.705 |
| 6/2/2026 | 24,10 | 25,31 | -0,55% | 24,10 | 25,31 | 24,87 | 25,30 | 25,40 | 5 | 92.051 |
| 5/2/2026 | 25,45 | 25,45 | +5,25% | 25,45 | 25,45 | 25,45 | 24,13 | 27,78 | 1 | 33.085 |
| 4/2/2026 | 24,21 | 24,18 | -0,62% | 23,17 | 24,29 | 23,80 | 23,17 | 26,00 | 9 | 104.759 |
| 3/2/2026 | 27,62 | 24,33 | -11,04% | 23,75 | 27,62 | 24,89 | 23,17 | 24,33 | 22 | 283.778 |
| 2/2/2026 | 26,29 | 27,35 | +12,32% | 26,29 | 27,35 | 27,32 | 24,36 | 27,62 | 25 | 147.544 |
| 30/1/2026 | 25,70 | 24,35 | -4,58% | 22,55 | 25,78 | 24,53 | 24,34 | 25,63 | 14 | 112.850 |
| 29/1/2026 | 27,51 | 25,52 | -9,25% | 25,49 | 29,00 | 27,30 | 22,52 | 27,78 | 21 | 464.136 |
| 28/1/2026 | 28,12 | 28,12 | -0,14% | 28,12 | 28,12 | 28,12 | 27,51 | 28,17 | 1 | 8.436 |
| 27/1/2026 | 27,89 | 28,16 | +1,00% | 27,89 | 28,16 | 28,01 | 27,90 | 28,17 | 3 | 14.005 |
| 26/1/2026 | 28,13 | 27,88 | +0,11% | 27,52 | 28,25 | 28,04 | 24,34 | 27,89 | 13 | 182.262 |
| 23/1/2026 | 27,04 | 27,85 | +2,84% | 27,04 | 27,85 | 27,64 | 27,08 | 27,85 | 3 | 22.118 |
| 22/1/2026 | 27,07 | 27,08 | +0,04% | 27,01 | 27,08 | 27,05 | 27,07 | 30,00 | 6 | 54.114 |
| 21/1/2026 | 27,99 | 27,07 | -2,45% | 27,07 | 29,68 | 27,98 | 27,00 | 31,00 | 12 | 86.742 |
| 20/1/2026 | 27,84 | 27,75 | -0,89% | 27,33 | 27,84 | 27,58 | 27,63 | 27,95 | 5 | 16.549 |
| 19/1/2026 | 28,00 | 28,00 | 0,00% | 27,86 | 29,68 | 28,28 | 27,00 | 28,00 | 12 | 98.982 |
| 16/1/2026 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,00 | 27,95 | 1 | 5.600 |
| 15/1/2026 | 28,00 | 28,00 | -2,30% | 28,00 | 28,00 | 28,00 | 27,00 | 27,95 | 7 | 92.400 |
| 14/1/2026 | 27,91 | 28,66 | +0,24% | 27,91 | 28,66 | 28,28 | 27,92 | 28,00 | 2 | 5.657 |
| 13/1/2026 | 28,60 | 28,59 | +2,11% | 28,59 | 28,60 | 28,59 | 25,01 | 40,01 | 2 | 5.719 |
| 12/1/2026 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 23,87 | 28,00 | 3 | 103.600 |
| 9/1/2026 | 28,00 | 28,00 | -3,08% | 28,00 | 28,00 | 28,00 | 19,26 | 28,00 | 3 | 14.000 |
| 8/1/2026 | 28,89 | 28,89 | +3,18% | 28,89 | 28,89 | 28,89 | 28,00 | 28,90 | 1 | 34.668 |
| 7/1/2026 | 28,00 | 28,00 | -2,23% | 28,00 | 28,00 | 28,00 | 28,00 | 29,30 | 1 | 64.400 |
| 6/1/2026 | 27,79 | 28,64 | -4,53% | 26,40 | 28,64 | 27,13 | 24,63 | 29,30 | 16 | 151.940 |
| 5/1/2026 | 30,00 | 30,00 | -1,06% | 27,78 | 30,00 | 29,51 | 28,01 | 30,00 | 9 | 38.373 |
| 2/1/2026 | 29,69 | 30,32 | +0,03% | 29,69 | 30,32 | 30,13 | 31,62 | 40,01 | 7 | 39.175 |
| 30/12/2025 | 28,00 | 30,31 | +9,11% | 27,78 | 30,31 | 28,36 | 28,00 | 40,01 | 11 | 147.508 |
| 29/12/2025 | 28,28 | 27,78 | -0,18% | 27,78 | 28,28 | 27,97 | 27,77 | 28,00 | 9 | 61.550 |
| 26/12/2025 | 28,00 | 27,83 | -5,02% | 27,83 | 28,02 | 27,98 | 28,01 | 34,53 | 4 | 33.585 |
| 23/12/2025 | 29,00 | 29,30 | +1,98% | 29,00 | 29,30 | 29,21 | 27,82 | 29,30 | 6 | 20.450 |
| 22/12/2025 | 29,37 | 28,73 | +2,72% | 27,82 | 29,73 | 28,84 | 28,00 | 29,00 | 11 | 100.945 |
| 19/12/2025 | 29,70 | 27,97 | -4,86% | 27,92 | 29,70 | 28,06 | 27,97 | 29,37 | 13 | 202.054 |
| 18/12/2025 | 30,72 | 29,40 | -4,20% | 28,00 | 30,72 | 29,07 | 27,92 | 30,70 | 21 | 409.953 |
| 17/12/2025 | 26,01 | 30,69 | +3,89% | 26,01 | 33,00 | 29,29 | 29,46 | 32,99 | 35 | 541.945 |
| 16/12/2025 | 32,58 | 29,54 | -8,40% | 26,54 | 34,53 | 30,71 | 26,60 | 28,69 | 30 | 648.169 |
| 15/12/2025 | 27,62 | 32,25 | +40,10% | 26,02 | 33,30 | 29,69 | 27,01 | 32,25 | 39 | 742.380 |
| 12/12/2025 | 22,73 | 23,02 | +1,99% | 22,73 | 23,02 | 22,87 | 22,98 | 26,86 | 2 | 4.575 |
| 11/12/2025 | 22,66 | 22,57 | +3,67% | 22,57 | 22,66 | 22,64 | 21,79 | 26,86 | 3 | 13.587 |
| 10/12/2025 | 22,52 | 21,77 | -4,48% | 21,77 | 22,52 | 22,26 | 21,78 | 26,86 | 5 | 20.037 |
| 9/12/2025 | 21,21 | 22,79 | -8,47% | 21,21 | 22,79 | 21,58 | 21,26 | 26,86 | 4 | 30.218 |
| 8/12/2025 | 22,51 | 24,90 | +8,36% | 22,50 | 24,90 | 23,07 | 26,14 | 26,86 | 9 | 46.153 |
| 5/12/2025 | 22,98 | 22,98 | +0,44% | 22,98 | 22,98 | 22,98 | 22,98 | 23,89 | 4 | 11.490 |
| 4/12/2025 | 22,88 | 22,88 | +8,38% | 22,88 | 22,88 | 22,88 | 21,12 | 23,89 | 2 | 13.728 |
| 3/12/2025 | 21,12 | 21,11 | -6,18% | 21,11 | 21,12 | 21,11 | 21,14 | 23,89 | 2 | 21.113 |
| 2/12/2025 | 23,94 | 22,50 | 0,00% | 22,49 | 23,94 | 22,97 | 22,51 | 23,80 | 3 | 6.893 |
| 1/12/2025 | 22,50 | 22,50 | +6,69% | 22,50 | 23,99 | 22,63 | 22,50 | 23,95 | 4 | 27.161 |
| 28/11/2025 | 22,51 | 21,09 | -18,88% | 21,09 | 22,51 | 21,54 | 21,08 | 26,86 | 9 | 118.518 |
| 27/11/2025 | 25,99 | 26,00 | +0,08% | 25,87 | 26,00 | 25,93 | 21,07 | 26,86 | 4 | 10.374 |
| 26/11/2025 | 24,80 | 25,98 | +23,66% | 22,82 | 25,98 | 23,56 | 21,08 | 26,89 | 6 | 23.563 |
| 25/11/2025 | 22,69 | 21,01 | -2,01% | 21,01 | 22,69 | 21,35 | 21,02 | 24,97 | 3 | 12.815 |
| 24/11/2025 | 23,84 | 21,44 | -4,71% | 21,42 | 23,85 | 22,26 | 21,00 | 24,97 | 8 | 20.037 |
| 21/11/2025 | 20,95 | 22,50 | +0,04% | 19,90 | 22,50 | 21,54 | 0,90 | 23,85 | 4 | 38.785 |
| 19/11/2025 | 22,60 | 22,49 | 0,00% | 22,49 | 22,60 | 22,57 | 22,49 | 24,97 | 7 | 72.231 |
| 18/11/2025 | 22,49 | 22,49 | -5,42% | 22,49 | 22,49 | 22,49 | 22,60 | 24,97 | 1 | 2.249 |
| 14/11/2025 | 23,79 | 23,78 | +7,02% | 23,78 | 23,79 | 23,78 | 22,50 | 24,97 | 2 | 4.757 |
| 13/11/2025 | 20,90 | 22,22 | +6,16% | 20,90 | 22,50 | 21,59 | 0,90 | 23,80 | 7 | 213.810 |
| 12/11/2025 | 20,01 | 20,93 | +9,01% | 20,01 | 20,93 | 20,88 | 19,45 | 22,22 | 2 | 43.861 |
| 11/11/2025 | 22,39 | 19,20 | -13,36% | 18,29 | 23,99 | 19,44 | 18,51 | 20,01 | 16 | 165.324 |
| 10/11/2025 | 20,90 | 22,16 | +4,97% | 19,24 | 22,16 | 20,02 | 0,91 | 22,22 | 16 | 112.152 |
| 7/11/2025 | 21,11 | 21,11 | -12,04% | 21,11 | 21,11 | 21,11 | 21,11 | 24,97 | 1 | 2.111 |
| 6/11/2025 | 23,80 | 24,00 | +17,13% | 23,80 | 24,00 | 23,93 | 21,10 | 24,97 | 8 | 95.720 |
| 4/11/2025 | 23,87 | 20,49 | -14,16% | 19,86 | 23,87 | 20,54 | 20,05 | 23,89 | 10 | 119.158 |
| 3/11/2025 | 23,87 | 23,87 | +14,65% | 23,87 | 23,87 | 23,87 | 20,90 | 23,84 | 2 | 7.161 |
| 31/10/2025 | 21,31 | 20,82 | -2,35% | 20,82 | 21,31 | 21,14 | 20,81 | 24,00 | 11 | 40.170 |
| 30/10/2025 | 21,33 | 21,32 | -0,05% | 21,32 | 23,91 | 23,64 | 21,30 | 25,99 | 8 | 144.248 |
| 29/10/2025 | 21,33 | 21,33 | +0,42% | 21,33 | 21,33 | 21,33 | 21,32 | 23,91 | 2 | 40.527 |
| 28/10/2025 | 21,24 | 21,24 | -11,46% | 21,24 | 21,24 | 21,24 | 21,31 | 25,90 | 6 | 95.580 |
| 27/10/2025 | 23,99 | 23,99 | +14,24% | 23,99 | 25,93 | 24,82 | 23,99 | 25,95 | 4 | 17.375 |
| 24/10/2025 | 21,06 | 21,00 | -0,10% | 21,00 | 21,06 | 21,02 | 21,00 | 24,00 | 3 | 8.411 |
| 23/10/2025 | 21,02 | 21,02 | -18,97% | 21,02 | 21,02 | 21,02 | 21,05 | 25,95 | 1 | 2.102 |
| 21/10/2025 | 22,99 | 25,94 | +12,88% | 22,90 | 25,94 | 24,05 | 21,01 | 25,95 | 7 | 26.462 |
| 20/10/2025 | 22,98 | 22,98 | +9,48% | 22,98 | 22,98 | 22,98 | 20,99 | 22,99 | 2 | 18.384 |
| 17/10/2025 | 20,99 | 20,99 | -8,50% | 20,99 | 20,99 | 20,99 | 20,99 | 22,98 | 1 | 6.297 |
| 16/10/2025 | 22,98 | 22,94 | +9,76% | 22,94 | 22,98 | 22,95 | 20,95 | 22,93 | 3 | 34.436 |
| 15/10/2025 | 21,03 | 20,90 | -0,52% | 20,90 | 21,06 | 20,97 | 20,76 | 25,93 | 4 | 33.561 |
| 14/10/2025 | 21,01 | 21,01 | -0,10% | 21,01 | 21,01 | 21,01 | 21,03 | 25,93 | 1 | 2.101 |
| 13/10/2025 | 24,07 | 21,03 | -4,41% | 21,01 | 24,11 | 22,32 | 21,05 | 25,99 | 9 | 66.969 |
| 10/10/2025 | 22,08 | 22,00 | -0,54% | 22,00 | 22,08 | 22,04 | 21,01 | 22,08 | 3 | 11.024 |
| 9/10/2025 | 24,49 | 22,12 | +10,60% | 22,11 | 24,49 | 24,28 | 20,11 | 24,11 | 11 | 114.135 |
| 8/10/2025 | 24,75 | 20,00 | -18,37% | 20,00 | 24,75 | 23,83 | 20,01 | 20,90 | 9 | 157.323 |
| 7/10/2025 | 26,88 | 24,50 | +3,51% | 23,02 | 26,88 | 24,74 | 23,02 | 24,50 | 12 | 84.133 |
| 6/10/2025 | 22,78 | 23,67 | -3,66% | 22,78 | 26,85 | 26,04 | 22,02 | 26,85 | 16 | 312.574 |
| 3/10/2025 | 25,23 | 24,57 | -1,64% | 22,79 | 25,23 | 23,30 | 24,57 | 25,49 | 14 | 74.563 |
| 2/10/2025 | 24,98 | 24,98 | +2,63% | 23,08 | 25,99 | 25,01 | 22,13 | 24,74 | 44 | 457.729 |
| 1/10/2025 | 26,88 | 24,34 | +6,20% | 21,01 | 27,88 | 24,54 | 21,07 | 24,34 | 36 | 1.104.496 |
| 30/9/2025 | 21,30 | 22,92 | +8,63% | 20,53 | 22,92 | 21,34 | 22,92 | 25,88 | 51 | 418.423 |
| 25/9/2025 | 21,10 | 21,10 | +0,96% | 21,10 | 21,10 | 21,10 | 21,10 | 21,43 | 1 | 2.110 |
| 24/9/2025 | 20,90 | 20,90 | -0,14% | 20,90 | 20,90 | 20,90 | 20,90 | 21,43 | 1 | 2.090 |
| 23/9/2025 | 19,90 | 20,93 | +0,14% | 19,90 | 20,93 | 20,41 | 17,70 | 21,43 | 2 | 20.415 |
| 22/9/2025 | 20,90 | 20,90 | -0,10% | 20,90 | 20,90 | 20,90 | 20,90 | 21,43 | 2 | 10.450 |
| 18/9/2025 | 20,90 | 20,92 | +2,05% | 20,89 | 20,92 | 20,90 | 20,99 | 21,19 | 5 | 18.810 |
| 17/9/2025 | 20,90 | 20,50 | -0,77% | 20,50 | 20,90 | 20,70 | 17,70 | 21,19 | 2 | 4.140 |
| 16/9/2025 | 20,76 | 20,66 | -1,15% | 20,65 | 20,76 | 20,67 | 17,70 | 21,19 | 4 | 53.742 |
| 15/9/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 20,90 | 17,70 | 21,19 | 1 | 2.090 |
| 12/9/2025 | 20,92 | 20,92 | +1,60% | 20,92 | 21,42 | 20,99 | 17,70 | 21,43 | 6 | 23.089 |
| 10/9/2025 | 21,00 | 20,59 | +2,95% | 20,59 | 21,00 | 20,95 | 17,70 | 20,60 | 8 | 54.474 |
| 9/9/2025 | 20,69 | 20,00 | +8,28% | 19,99 | 20,69 | 20,01 | 17,70 | 20,79 | 3 | 78.068 |
| 5/9/2025 | 18,07 | 18,47 | -4,74% | 17,17 | 19,38 | 18,60 | 18,04 | 19,87 | 10 | 65.122 |