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.
BBAS3 - BRASIL - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 19,77 | 19,53 | -1,81% | 19,46 | 19,87 | 19,60 | 19,53 | 19,54 | 55.298 | 53.579.220.400 |
| 2/6/2026 | 20,14 | 19,89 | -0,95% | 19,89 | 20,18 | 20,04 | 19,89 | 19,90 | 22.714 | 38.848.527.700 |
| 1/6/2026 | 20,51 | 20,08 | -1,08% | 20,05 | 20,55 | 20,13 | 20,08 | 20,09 | 50.376 | 101.246.649.400 |
| 29/5/2026 | 20,67 | 20,30 | -1,50% | 20,28 | 20,70 | 20,45 | 20,30 | 20,40 | 49.478 | 123.822.507.100 |
| 28/5/2026 | 21,06 | 20,61 | -2,18% | 20,61 | 21,18 | 20,83 | 20,61 | 20,63 | 23.055 | 40.508.206.800 |
| 27/5/2026 | 21,44 | 21,07 | -0,19% | 21,07 | 21,50 | 21,23 | 21,07 | 21,10 | 17.731 | 29.124.556.200 |
| 26/5/2026 | 21,59 | 21,11 | -2,49% | 21,10 | 21,64 | 21,35 | 21,11 | 21,14 | 23.186 | 48.686.885.600 |
| 25/5/2026 | 21,14 | 21,65 | +3,39% | 21,13 | 21,67 | 21,46 | 21,62 | 21,66 | 42.894 | 33.094.648.900 |
| 22/5/2026 | 20,83 | 20,94 | +0,58% | 20,60 | 20,97 | 20,81 | 20,91 | 20,95 | 17.568 | 31.041.186.700 |
| 21/5/2026 | 20,62 | 20,82 | +0,58% | 20,48 | 21,05 | 20,76 | 20,82 | 20,90 | 18.512 | 44.951.748.900 |
| 20/5/2026 | 20,40 | 20,70 | +2,32% | 20,31 | 20,78 | 20,64 | 20,70 | 20,74 | 38.361 | 79.523.071.200 |
| 19/5/2026 | 20,19 | 20,23 | -0,93% | 20,07 | 20,52 | 20,22 | 20,22 | 20,24 | 35.115 | 74.304.563.100 |
| 18/5/2026 | 20,70 | 20,42 | -1,35% | 20,25 | 20,80 | 20,44 | 20,40 | 20,44 | 29.983 | 44.108.575.100 |
| 15/5/2026 | 20,55 | 20,70 | -0,29% | 20,30 | 20,72 | 20,57 | 20,70 | 20,72 | 42.634 | 72.588.866.000 |
| 14/5/2026 | 20,00 | 20,76 | 0,00% | 19,74 | 21,09 | 20,68 | 20,76 | 20,77 | 2.096 | 144.571.107.600 |
| 13/5/2026 | 21,33 | 20,76 | -2,63% | 20,72 | 21,45 | 21,03 | 20,76 | 20,78 | 50.515 | 65.449.249.400 |
| 12/5/2026 | 21,59 | 21,32 | -1,02% | 21,32 | 21,77 | 21,48 | 21,31 | 21,33 | 28.801 | 39.265.206.300 |
| 11/5/2026 | 21,77 | 21,54 | -1,19% | 21,54 | 21,85 | 21,66 | 21,53 | 21,63 | 30.388 | 41.206.247.300 |
| 8/5/2026 | 21,91 | 21,80 | +0,51% | 21,75 | 22,17 | 21,94 | 21,79 | 21,80 | 27.557 | 49.221.354.600 |
| 7/5/2026 | 22,06 | 21,69 | -1,72% | 21,69 | 22,12 | 21,82 | 21,69 | 21,71 | 31.274 | 41.974.201.500 |
| 6/5/2026 | 22,17 | 22,07 | +0,68% | 22,07 | 22,60 | 22,28 | 22,07 | 22,08 | 26.818 | 34.095.880.000 |
| 5/5/2026 | 21,97 | 21,92 | +0,05% | 21,91 | 22,17 | 22,01 | 21,91 | 21,92 | 18.616 | 25.807.099.400 |
| 4/5/2026 | 22,21 | 21,91 | -1,35% | 21,84 | 22,36 | 22,00 | 21,90 | 21,92 | 23.520 | 28.497.192.800 |
| 30/4/2026 | 21,90 | 22,21 | +2,30% | 21,90 | 22,32 | 22,18 | 22,21 | 22,22 | 25.932 | 37.661.296.700 |
| 29/4/2026 | 22,09 | 21,71 | -3,68% | 21,66 | 22,12 | 21,90 | 21,71 | 21,74 | 41.751 | 72.328.052.500 |
| 28/4/2026 | 22,43 | 22,54 | +0,13% | 22,25 | 22,66 | 22,47 | 22,52 | 22,54 | 23.404 | 26.788.606.700 |
| 27/4/2026 | 22,72 | 22,51 | -0,84% | 22,51 | 22,92 | 22,62 | 22,51 | 22,55 | 23.707 | 35.247.692.400 |
| 24/4/2026 | 23,06 | 22,70 | -1,30% | 22,60 | 23,09 | 22,76 | 22,70 | 22,72 | 31.780 | 46.056.797.700 |
| 23/4/2026 | 23,36 | 23,00 | -1,71% | 22,87 | 23,45 | 23,11 | 23,00 | 23,03 | 31.517 | 56.802.111.200 |
| 22/4/2026 | 24,14 | 23,40 | -3,62% | 23,36 | 24,14 | 23,57 | 23,39 | 23,40 | 36.633 | 59.414.601.000 |
| 20/4/2026 | 24,40 | 24,28 | -0,49% | 24,18 | 24,53 | 24,34 | 24,26 | 24,30 | 22.741 | 33.275.451.200 |
| 17/4/2026 | 24,58 | 24,40 | +0,49% | 24,30 | 24,90 | 24,52 | 24,40 | 24,42 | 42.185 | 54.955.084.900 |
| 16/4/2026 | 24,48 | 24,28 | -0,49% | 23,93 | 24,66 | 24,19 | 24,24 | 24,28 | 33.228 | 50.338.156.800 |
| 15/4/2026 | 25,04 | 24,40 | -3,86% | 24,30 | 25,29 | 24,56 | 24,39 | 24,40 | 49.290 | 89.035.560.000 |
| 14/4/2026 | 24,80 | 25,38 | +2,55% | 24,75 | 25,49 | 25,24 | 25,37 | 25,39 | 39.586 | 71.925.715.600 |
| 13/4/2026 | 24,57 | 24,75 | +0,08% | 24,43 | 24,83 | 24,67 | 24,75 | 24,76 | 28.669 | 72.634.797.600 |
| 10/4/2026 | 24,85 | 24,73 | +0,04% | 24,71 | 25,05 | 24,81 | 24,72 | 24,73 | 29.821 | 56.504.973.600 |
| 9/4/2026 | 24,57 | 24,72 | +0,94% | 24,37 | 24,89 | 24,67 | 24,71 | 24,72 | 38.798 | 40.221.162.000 |
| 8/4/2026 | 24,43 | 24,49 | +4,48% | 24,15 | 24,80 | 24,49 | 24,41 | 24,49 | 63.787 | 98.675.260.200 |
| 7/4/2026 | 23,28 | 23,44 | +0,04% | 23,03 | 23,49 | 23,23 | 23,43 | 23,45 | 19.631 | 31.976.909.800 |
| 6/4/2026 | 23,40 | 23,43 | +0,17% | 23,28 | 23,68 | 23,48 | 23,42 | 23,45 | 21.580 | 26.301.989.900 |
| 2/4/2026 | 23,08 | 23,39 | -1,02% | 22,80 | 23,53 | 23,23 | 23,38 | 23,40 | 25.277 | 38.048.230.000 |
| 1/4/2026 | 23,21 | 23,63 | +2,74% | 23,13 | 23,80 | 23,57 | 23,63 | 23,65 | 31.629 | 52.007.746.700 |
| 31/3/2026 | 22,72 | 23,00 | +2,68% | 22,45 | 23,22 | 22,89 | 23,00 | 23,01 | 32.800 | 58.632.259.500 |
| 30/3/2026 | 22,90 | 22,40 | -1,15% | 22,32 | 23,07 | 22,51 | 22,39 | 22,40 | 32.540 | 53.283.410.000 |
| 27/3/2026 | 22,99 | 22,66 | -1,73% | 22,52 | 22,99 | 22,74 | 22,66 | 22,69 | 24.635 | 38.566.993.100 |
| 26/3/2026 | 23,58 | 23,06 | -3,35% | 22,92 | 23,80 | 23,21 | 23,06 | 23,07 | 32.119 | 65.763.726.000 |
| 25/3/2026 | 23,81 | 23,86 | +0,89% | 23,73 | 24,32 | 24,03 | 23,86 | 23,90 | 36.632 | 48.543.163.400 |
| 24/3/2026 | 23,83 | 23,65 | -1,29% | 23,40 | 23,96 | 23,60 | 23,65 | 23,66 | 20.763 | 35.368.731.700 |
| 23/3/2026 | 23,58 | 23,96 | +2,97% | 23,58 | 24,29 | 24,05 | 23,96 | 23,98 | 26.417 | 57.040.571.000 |
| 20/3/2026 | 23,43 | 23,27 | -1,02% | 23,01 | 23,46 | 23,23 | 23,26 | 23,27 | 28.621 | 87.817.201.700 |
| 19/3/2026 | 23,13 | 23,51 | +0,43% | 22,89 | 23,73 | 23,27 | 23,51 | 23,52 | 34.939 | 68.501.799.300 |
| 18/3/2026 | 23,60 | 23,41 | -1,10% | 23,41 | 23,84 | 23,56 | 23,41 | 23,42 | 26.189 | 36.690.141.700 |
| 17/3/2026 | 23,90 | 23,67 | -0,96% | 23,65 | 24,19 | 23,83 | 23,67 | 23,68 | 25.211 | 53.198.288.800 |
| 16/3/2026 | 24,26 | 23,90 | +0,38% | 23,82 | 24,34 | 24,02 | 23,89 | 23,92 | 28.926 | 74.314.408.800 |
| 13/3/2026 | 24,46 | 23,81 | -1,73% | 23,69 | 24,68 | 24,08 | 23,81 | 23,82 | 31.854 | 91.804.004.900 |
| 12/3/2026 | 25,16 | 24,23 | -4,38% | 24,17 | 25,25 | 24,45 | 24,23 | 24,24 | 48.483 | 85.532.783.200 |
| 11/3/2026 | 24,93 | 25,34 | +0,80% | 24,82 | 25,67 | 25,29 | 25,28 | 25,34 | 22.738 | 42.764.535.400 |
| 10/3/2026 | 25,07 | 25,14 | +1,78% | 24,65 | 25,51 | 25,19 | 25,05 | 25,14 | 20.728 | 54.891.792.800 |
| 9/3/2026 | 24,52 | 24,70 | -0,20% | 24,31 | 25,03 | 24,63 | 24,69 | 24,70 | 30.869 | 46.759.575.800 |
| 6/3/2026 | 24,90 | 24,75 | -1,00% | 24,41 | 25,16 | 24,71 | 24,66 | 24,75 | 35.106 | 51.858.870.800 |
| 5/3/2026 | 25,75 | 25,00 | -3,62% | 24,97 | 25,93 | 25,24 | 25,00 | 25,10 | 30.235 | 62.422.700.800 |
| 4/3/2026 | 26,01 | 25,94 | +0,66% | 25,75 | 26,47 | 25,98 | 25,93 | 25,94 | 27.644 | 37.939.578.100 |
| 3/3/2026 | 26,18 | 25,77 | -4,38% | 25,38 | 26,29 | 25,81 | 25,77 | 25,78 | 55.579 | 160.202.157.100 |
| 2/3/2026 | 26,31 | 26,95 | 0,00% | 26,10 | 26,98 | 26,78 | 26,94 | 26,96 | 35.097 | 63.982.707.200 |
| 27/2/2026 | 27,09 | 26,95 | -1,21% | 26,87 | 27,25 | 27,03 | 26,95 | 26,99 | 27.419 | 55.194.407.400 |
| 26/2/2026 | 27,52 | 27,28 | -1,09% | 26,98 | 27,73 | 27,33 | 27,27 | 27,29 | 33.383 | 67.570.125.100 |
| 25/2/2026 | 27,31 | 27,58 | +1,70% | 27,28 | 27,81 | 27,58 | 27,57 | 27,58 | 47.524 | 81.535.997.700 |
| 24/2/2026 | 26,77 | 27,12 | +1,08% | 26,66 | 27,38 | 27,06 | 27,11 | 27,13 | 37.346 | 72.438.794.600 |
| 23/2/2026 | 26,99 | 26,83 | -0,59% | 26,67 | 27,33 | 26,95 | 26,82 | 26,85 | 37.021 | 196.131.694.300 |
| 20/2/2026 | 26,36 | 26,99 | +2,00% | 26,16 | 27,15 | 26,83 | 26,99 | 27,00 | 43.587 | 108.286.851.900 |
| 19/2/2026 | 25,73 | 26,46 | +2,48% | 25,56 | 26,59 | 26,32 | 26,46 | 26,47 | 57.444 | 86.470.345.200 |
| 18/2/2026 | 25,41 | 25,82 | +1,53% | 25,35 | 25,82 | 25,63 | 25,78 | 25,83 | 45.148 | 99.367.476.900 |
| 13/2/2026 | 25,50 | 25,43 | +2,09% | 24,53 | 25,59 | 24,96 | 25,40 | 25,43 | 50.471 | 153.750.558.900 |
| 11/2/2026 | 25,04 | 24,91 | +0,44% | 24,74 | 25,22 | 24,96 | 24,90 | 24,92 | 41.538 | 70.580.843.700 |
| 10/2/2026 | 24,82 | 24,80 | -0,08% | 24,68 | 25,42 | 25,03 | 24,80 | 24,84 | 32.774 | 67.406.314.100 |
| 9/2/2026 | 24,34 | 24,82 | +2,01% | 24,24 | 24,94 | 24,67 | 24,82 | 24,83 | 32.601 | 44.041.129.200 |
| 6/2/2026 | 24,44 | 24,33 | -0,45% | 23,81 | 24,55 | 24,13 | 24,32 | 24,33 | 41.539 | 87.004.933.400 |
| 5/2/2026 | 25,10 | 24,44 | -2,63% | 24,19 | 25,25 | 24,73 | 24,43 | 24,44 | 41.345 | 95.437.021.200 |
| 4/2/2026 | 25,32 | 25,10 | -2,30% | 24,87 | 25,42 | 25,10 | 25,04 | 25,10 | 38.182 | 66.212.413.000 |
| 3/2/2026 | 25,48 | 25,69 | +1,54% | 25,47 | 26,09 | 25,77 | 25,68 | 25,70 | 34.909 | 90.699.142.700 |
| 2/2/2026 | 25,15 | 25,30 | +0,32% | 25,14 | 25,45 | 25,30 | 25,29 | 25,31 | 36.749 | 46.845.360.800 |
| 30/1/2026 | 25,32 | 25,22 | -1,10% | 24,76 | 25,64 | 25,22 | 25,14 | 25,22 | 39.628 | 81.704.856.100 |
| 29/1/2026 | 25,50 | 25,50 | +0,39% | 25,04 | 25,90 | 25,44 | 25,45 | 25,50 | 49.634 | 128.830.969.300 |
| 28/1/2026 | 24,75 | 25,40 | +2,88% | 24,72 | 25,53 | 25,25 | 25,37 | 25,40 | 48.091 | 94.374.890.300 |
| 27/1/2026 | 24,63 | 24,69 | +1,19% | 24,57 | 25,08 | 24,83 | 24,67 | 24,70 | 45.366 | 87.605.787.500 |
| 26/1/2026 | 24,40 | 24,40 | +0,49% | 23,89 | 24,66 | 24,26 | 24,39 | 24,41 | 51.300 | 103.088.675.600 |
| 23/1/2026 | 23,45 | 24,28 | +3,54% | 23,43 | 24,59 | 24,02 | 24,26 | 24,29 | 66.664 | 168.945.868.000 |
| 22/1/2026 | 22,50 | 23,45 | +4,69% | 22,45 | 23,49 | 23,20 | 23,44 | 23,45 | 61.777 | 109.995.465.600 |
| 21/1/2026 | 21,69 | 22,40 | +3,99% | 21,63 | 22,56 | 22,13 | 22,39 | 22,40 | 53.536 | 115.757.300.200 |
| 20/1/2026 | 21,28 | 21,54 | +1,08% | 21,12 | 21,60 | 21,44 | 21,50 | 21,54 | 34.819 | 44.223.032.900 |
| 19/1/2026 | 21,36 | 21,31 | -0,28% | 21,25 | 21,49 | 21,34 | 21,30 | 21,31 | 17.938 | 23.292.115.300 |
| 16/1/2026 | 21,46 | 21,37 | -0,42% | 21,25 | 21,54 | 21,40 | 21,34 | 21,37 | 27.234 | 117.948.912.100 |
| 15/1/2026 | 21,50 | 21,46 | -0,19% | 21,34 | 21,66 | 21,46 | 21,45 | 21,46 | 28.775 | 43.281.540.000 |
| 14/1/2026 | 21,30 | 21,50 | +1,42% | 21,15 | 21,50 | 21,33 | 21,49 | 21,50 | 28.488 | 44.554.628.000 |
| 13/1/2026 | 21,78 | 21,20 | -3,06% | 21,05 | 21,82 | 21,48 | 21,20 | 21,21 | 37.418 | 84.466.675.800 |
| 12/1/2026 | 21,85 | 21,87 | +0,05% | 21,59 | 22,01 | 21,81 | 21,85 | 21,88 | 17.598 | 34.576.485.000 |
| 9/1/2026 | 21,82 | 21,86 | +0,18% | 21,68 | 21,90 | 21,80 | 21,85 | 21,87 | 23.399 | 44.227.813.200 |
| 8/1/2026 | 21,70 | 21,82 | +0,55% | 21,63 | 21,89 | 21,75 | 21,82 | 21,83 | 24.174 | 51.304.378.900 |
| 7/1/2026 | 22,08 | 21,70 | -1,90% | 21,64 | 22,08 | 21,72 | 21,70 | 21,75 | 25.326 | 60.078.588.900 |
| 6/1/2026 | 21,92 | 22,12 | +1,10% | 21,92 | 22,16 | 22,06 | 22,05 | 22,12 | 20.266 | 63.565.077.900 |
| 5/1/2026 | 21,68 | 21,88 | +0,92% | 21,58 | 21,96 | 21,84 | 21,87 | 21,88 | 19.927 | 23.315.666.500 |
| 2/1/2026 | 22,05 | 21,68 | -1,09% | 21,63 | 22,20 | 21,78 | 21,68 | 21,69 | 17.599 | 35.017.300.000 |
| 30/12/2025 | 21,77 | 21,92 | +0,92% | 21,77 | 22,13 | 21,97 | 21,92 | 21,93 | 17.154 | 28.835.916.300 |
| 29/12/2025 | 21,75 | 21,72 | -0,59% | 21,60 | 21,88 | 21,69 | 21,71 | 21,72 | 11.117 | 21.669.178.400 |
| 26/12/2025 | 21,50 | 21,85 | +0,46% | 21,45 | 21,89 | 21,71 | 21,83 | 21,85 | 12.531 | 21.152.411.500 |
| 23/12/2025 | 21,34 | 21,75 | +2,11% | 21,31 | 21,75 | 21,62 | 21,73 | 21,76 | 15.788 | 32.369.655.900 |
| 22/12/2025 | 21,44 | 21,30 | -0,65% | 21,22 | 21,55 | 21,35 | 21,29 | 21,32 | 23.259 | 38.321.026.400 |
| 19/12/2025 | 21,59 | 21,44 | -0,69% | 21,41 | 21,65 | 21,49 | 21,44 | 21,47 | 29.164 | 89.479.415.300 |
| 18/12/2025 | 21,49 | 21,59 | +0,19% | 21,47 | 21,81 | 21,63 | 21,58 | 21,59 | 19.298 | 36.797.561.000 |
| 17/12/2025 | 21,73 | 21,55 | -0,74% | 21,28 | 21,74 | 21,49 | 21,54 | 21,55 | 31.007 | 56.186.174.600 |
| 16/12/2025 | 21,94 | 21,71 | -1,36% | 21,61 | 22,14 | 21,81 | 21,70 | 21,71 | 26.412 | 49.709.588.800 |
| 15/12/2025 | 21,91 | 22,01 | +1,43% | 21,80 | 22,04 | 21,95 | 21,98 | 22,02 | 23.001 | 39.812.407.100 |
| 12/12/2025 | 21,68 | 21,70 | +0,60% | 21,64 | 21,99 | 21,78 | 21,69 | 21,71 | 29.394 | 49.288.706.800 |
| 11/12/2025 | 21,48 | 21,57 | -0,14% | 21,43 | 21,82 | 21,63 | 21,57 | 21,60 | 18.644 | 37.093.547.900 |
| 10/12/2025 | 21,50 | 21,60 | +0,51% | 21,32 | 21,70 | 21,50 | 21,59 | 21,60 | 16.959 | 30.308.602.300 |
| 9/12/2025 | 21,47 | 21,49 | -0,51% | 21,12 | 21,72 | 21,42 | 21,48 | 21,50 | 36.747 | 44.460.400.400 |
| 8/12/2025 | 21,63 | 21,60 | +2,08% | 21,42 | 21,77 | 21,64 | 21,60 | 21,63 | 38.552 | 59.045.941.300 |
| 5/12/2025 | 22,75 | 21,16 | -7,07% | 21,16 | 22,90 | 21,79 | 21,16 | 21,19 | 60.473 | 112.476.617.400 |
| 4/12/2025 | 22,41 | 22,77 | +1,74% | 22,41 | 22,90 | 22,74 | 22,77 | 22,80 | 36.373 | 60.477.415.800 |
| 3/12/2025 | 22,59 | 22,38 | -0,80% | 22,25 | 22,70 | 22,42 | 22,38 | 22,39 | 32.799 | 46.819.553.500 |
| 2/12/2025 | 22,29 | 22,56 | +1,35% | 22,21 | 22,60 | 22,44 | 22,56 | 22,57 | 27.824 | 48.130.809.300 |
| 1/12/2025 | 22,51 | 22,26 | -0,93% | 22,12 | 22,53 | 22,22 | 22,23 | 22,27 | 29.250 | 34.480.570.100 |
| 28/11/2025 | 22,19 | 22,47 | +1,40% | 22,17 | 22,69 | 22,48 | 22,46 | 22,48 | 31.690 | 42.822.228.800 |
| 27/11/2025 | 22,28 | 22,16 | -0,27% | 22,04 | 22,33 | 22,17 | 22,16 | 22,17 | 14.818 | 19.063.073.000 |
| 26/11/2025 | 21,97 | 22,22 | +1,14% | 21,96 | 22,37 | 22,23 | 22,22 | 22,24 | 22.161 | 35.031.567.400 |
| 25/11/2025 | 21,90 | 21,97 | +0,60% | 21,85 | 22,12 | 21,95 | 21,95 | 21,97 | 21.420 | 43.181.616.000 |
| 24/11/2025 | 21,95 | 21,84 | -0,73% | 21,84 | 22,20 | 21,98 | 21,84 | 21,87 | 30.526 | 50.812.236.400 |
| 21/11/2025 | 21,58 | 22,00 | +1,95% | 21,43 | 22,00 | 21,78 | 21,99 | 22,00 | 26.508 | 69.794.113.400 |
| 19/11/2025 | 21,87 | 21,58 | -1,37% | 21,55 | 21,92 | 21,66 | 21,57 | 21,58 | 30.491 | 46.141.986.700 |
| 18/11/2025 | 22,30 | 21,88 | -2,76% | 21,88 | 22,39 | 22,06 | 21,88 | 21,89 | 35.618 | 56.562.011.100 |
| 17/11/2025 | 22,44 | 22,50 | +0,27% | 22,28 | 22,62 | 22,42 | 22,50 | 22,51 | 32.108 | 42.146.995.500 |
| 14/11/2025 | 22,35 | 22,44 | -0,27% | 22,11 | 23,08 | 22,65 | 22,43 | 22,46 | 44.092 | 81.734.481.800 |
| 13/11/2025 | 21,30 | 22,50 | -1,32% | 21,29 | 22,70 | 22,16 | 22,49 | 22,51 | 67.234 | 147.504.610.000 |
| 12/11/2025 | 23,47 | 22,80 | -2,85% | 22,55 | 23,52 | 22,85 | 22,80 | 22,83 | 55.780 | 113.547.953.000 |
| 11/11/2025 | 22,85 | 23,47 | +3,03% | 22,85 | 23,59 | 23,36 | 23,47 | 23,49 | 51.455 | 73.108.989.300 |
| 10/11/2025 | 22,91 | 22,78 | -0,48% | 22,60 | 22,99 | 22,79 | 22,77 | 22,78 | 26.002 | 43.038.182.000 |
| 7/11/2025 | 22,82 | 22,89 | +0,13% | 22,57 | 22,92 | 22,76 | 22,88 | 22,89 | 20.747 | 37.036.732.300 |
| 6/11/2025 | 22,61 | 22,86 | +1,11% | 22,52 | 22,90 | 22,75 | 22,84 | 22,86 | 31.625 | 53.036.139.500 |
| 5/11/2025 | 22,27 | 22,61 | +1,53% | 22,21 | 22,70 | 22,49 | 22,61 | 22,62 | 35.373 | 47.652.597.600 |
| 4/11/2025 | 21,97 | 22,27 | +0,86% | 21,96 | 22,38 | 22,24 | 22,27 | 22,29 | 28.145 | 40.872.182.400 |
| 3/11/2025 | 21,99 | 22,08 | +0,82% | 21,71 | 22,14 | 21,95 | 22,08 | 22,09 | 39.008 | 50.628.702.300 |
| 31/10/2025 | 21,76 | 21,90 | +1,25% | 21,75 | 22,18 | 21,98 | 21,90 | 21,92 | 31.704 | 69.085.031.700 |
| 30/10/2025 | 21,02 | 21,63 | +1,93% | 20,99 | 21,84 | 21,63 | 21,62 | 21,63 | 45.174 | 59.941.450.100 |
| 29/10/2025 | 21,04 | 21,22 | +1,24% | 21,04 | 21,45 | 21,30 | 21,22 | 21,23 | 24.496 | 36.424.559.600 |
| 28/10/2025 | 20,84 | 20,96 | +0,53% | 20,80 | 21,08 | 20,96 | 20,95 | 20,96 | 30.231 | 36.668.861.600 |
| 27/10/2025 | 20,72 | 20,85 | +1,61% | 20,57 | 20,88 | 20,75 | 20,84 | 20,86 | 25.995 | 43.888.179.500 |
| 24/10/2025 | 20,73 | 20,52 | -0,63% | 20,47 | 20,95 | 20,61 | 20,51 | 20,52 | 26.831 | 47.629.798.900 |
| 23/10/2025 | 20,74 | 20,65 | -0,19% | 20,55 | 20,85 | 20,65 | 20,64 | 20,65 | 18.783 | 23.601.686.600 |
| 22/10/2025 | 20,59 | 20,69 | +0,73% | 20,48 | 20,71 | 20,60 | 20,68 | 20,69 | 22.169 | 28.002.375.800 |
| 21/10/2025 | 20,76 | 20,54 | -1,11% | 20,37 | 20,76 | 20,52 | 20,52 | 20,54 | 23.391 | 52.790.682.300 |
| 20/10/2025 | 20,71 | 20,77 | -0,62% | 20,51 | 20,91 | 20,78 | 20,76 | 20,79 | 31.656 | 39.158.830.400 |
| 17/10/2025 | 20,37 | 20,90 | +2,60% | 20,16 | 20,90 | 20,55 | 20,88 | 20,90 | 29.788 | 141.511.418.800 |
| 16/10/2025 | 20,29 | 20,37 | +0,25% | 20,02 | 20,61 | 20,35 | 20,37 | 20,38 | 37.766 | 51.663.819.900 |
| 15/10/2025 | 20,70 | 20,32 | -1,84% | 20,23 | 20,70 | 20,37 | 20,32 | 20,33 | 57.171 | 121.300.772.200 |
| 14/10/2025 | 20,80 | 20,70 | -0,86% | 20,67 | 21,16 | 20,84 | 20,70 | 20,72 | 30.094 | 41.497.507.600 |
| 13/10/2025 | 20,76 | 20,88 | +1,31% | 20,73 | 20,97 | 20,88 | 20,87 | 20,88 | 25.435 | 29.986.341.400 |
| 10/10/2025 | 21,25 | 20,61 | -2,74% | 20,61 | 21,28 | 20,84 | 20,61 | 20,66 | 40.387 | 65.084.834.700 |
| 9/10/2025 | 21,23 | 21,19 | +0,33% | 21,01 | 21,34 | 21,16 | 21,16 | 21,19 | 27.810 | 25.481.587.900 |
| 8/10/2025 | 21,19 | 21,12 | -0,42% | 21,07 | 21,36 | 21,18 | 21,12 | 21,13 | 37.019 | 32.255.327.700 |
| 7/10/2025 | 21,31 | 21,21 | -0,93% | 21,07 | 21,35 | 21,20 | 21,21 | 21,23 | 49.814 | 39.200.830.100 |
| 6/10/2025 | 21,64 | 21,41 | -0,79% | 21,33 | 21,66 | 21,43 | 21,41 | 21,44 | 24.569 | 36.335.696.900 |
| 3/10/2025 | 21,84 | 21,58 | -0,83% | 21,50 | 21,98 | 21,72 | 21,58 | 21,60 | 28.253 | 35.633.915.300 |
| 2/10/2025 | 21,89 | 21,76 | -0,78% | 21,62 | 22,30 | 21,89 | 21,76 | 21,79 | 38.948 | 65.666.256.700 |
| 1/10/2025 | 22,10 | 21,93 | -0,72% | 21,31 | 22,19 | 21,77 | 21,92 | 21,94 | 45.345 | 72.627.157.400 |
| 30/9/2025 | 22,13 | 22,09 | -0,14% | 21,95 | 22,32 | 22,08 | 22,06 | 22,09 | 34.767 | 58.532.599.200 |
| 29/9/2025 | 22,34 | 22,12 | +0,05% | 22,00 | 22,46 | 22,20 | 22,11 | 22,12 | 28.739 | 39.762.543.800 |
| 26/9/2025 | 21,81 | 22,11 | +1,47% | 21,80 | 22,18 | 22,03 | 22,10 | 22,11 | 32.648 | 33.552.436.400 |
| 25/9/2025 | 22,17 | 21,79 | -1,45% | 21,73 | 22,17 | 21,90 | 21,78 | 21,79 | 50.340 | 63.071.473.800 |
| 24/9/2025 | 22,15 | 22,11 | -0,09% | 22,08 | 22,73 | 22,34 | 22,11 | 22,12 | 39.122 | 64.864.687.400 |
| 23/9/2025 | 21,64 | 22,13 | +2,88% | 21,52 | 22,15 | 21,99 | 22,12 | 22,13 | 34.683 | 185.469.745.700 |
| 22/9/2025 | 21,60 | 21,51 | -0,51% | 21,35 | 21,86 | 21,57 | 21,50 | 21,55 | 34.555 | 63.384.649.700 |
| 19/9/2025 | 22,10 | 21,62 | -2,17% | 21,62 | 22,20 | 21,82 | 21,62 | 21,63 | 37.171 | 108.994.338.500 |
| 18/9/2025 | 22,05 | 22,10 | +1,05% | 22,03 | 22,59 | 22,27 | 22,09 | 22,11 | 42.539 | 80.140.712.200 |
| 17/9/2025 | 21,96 | 21,87 | -0,32% | 21,67 | 22,20 | 21,82 | 21,84 | 21,87 | 43.979 | 85.550.615.400 |
| 16/9/2025 | 21,95 | 21,94 | +0,55% | 21,82 | 22,14 | 21,95 | 21,92 | 21,94 | 39.389 | 52.051.857.600 |
| 15/9/2025 | 22,32 | 21,82 | -2,20% | 21,82 | 22,40 | 22,04 | 21,82 | 21,85 | 47.130 | 80.935.594.600 |
| 12/9/2025 | 22,04 | 22,31 | +0,41% | 21,89 | 22,38 | 22,22 | 22,31 | 22,32 | 57.301 | 87.505.717.500 |
| 11/9/2025 | 22,09 | 22,22 | +0,77% | 22,04 | 22,55 | 22,36 | 22,22 | 22,23 | 53.596 | 92.409.542.100 |
| 10/9/2025 | 21,30 | 22,05 | +3,04% | 21,30 | 22,27 | 22,03 | 22,05 | 22,06 | 72.102 | 152.103.257.700 |
| 9/9/2025 | 21,10 | 21,40 | +2,15% | 20,93 | 21,44 | 21,24 | 21,40 | 21,41 | 38.091 | 76.951.604.100 |
| 8/9/2025 | 21,14 | 20,95 | -0,95% | 20,66 | 21,28 | 20,87 | 20,95 | 20,96 | 38.974 | 87.160.383.000 |
| 5/9/2025 | 20,81 | 21,15 | +3,57% | 20,77 | 21,44 | 21,20 | 21,14 | 21,16 | 46.156 | 85.652.616.700 |
| 4/9/2025 | 20,30 | 20,42 | +0,69% | 20,04 | 20,55 | 20,26 | 20,42 | 20,43 | 36.623 | 61.415.289.400 |
| 3/9/2025 | 20,41 | 20,28 | -0,69% | 20,08 | 20,55 | 20,24 | 20,28 | 20,29 | 33.812 | 55.304.363.800 |
| 2/9/2025 | 20,14 | 20,42 | -3,18% | 20,08 | 20,67 | 20,39 | 20,42 | 20,45 | 50.288 | 94.326.903.400 |
| 1/9/2025 | 21,40 | 21,09 | -1,40% | 20,96 | 21,53 | 21,17 | 21,09 | 21,10 | 22.797 | 36.152.001.100 |
| 29/8/2025 | 21,12 | 21,39 | +1,62% | 21,07 | 21,40 | 21,24 | 21,37 | 21,39 | 32.112 | 66.390.933.500 |
| 28/8/2025 | 20,86 | 21,05 | +2,04% | 20,83 | 21,31 | 21,11 | 21,05 | 21,06 | 37.927 | 63.131.431.500 |
| 27/8/2025 | 19,98 | 20,63 | +1,23% | 19,93 | 20,70 | 20,32 | 20,62 | 20,63 | 40.819 | 87.948.608.100 |
| 26/8/2025 | 20,06 | 20,38 | +1,65% | 19,93 | 20,42 | 20,24 | 20,30 | 20,38 | 34.971 | 72.222.620.700 |
| 25/8/2025 | 20,49 | 20,05 | -2,20% | 20,05 | 20,57 | 20,22 | 20,05 | 20,07 | 33.064 | 48.657.581.300 |
| 22/8/2025 | 19,69 | 20,50 | +4,11% | 19,62 | 20,70 | 20,39 | 20,50 | 20,51 | 48.004 | 77.907.132.400 |
| 21/8/2025 | 19,67 | 19,69 | -0,86% | 19,46 | 19,80 | 19,66 | 19,69 | 19,70 | 40.525 | 68.435.471.700 |
| 20/8/2025 | 19,77 | 19,86 | +0,30% | 19,53 | 20,03 | 19,81 | 19,85 | 19,87 | 61.669 | 76.095.089.100 |
| 19/8/2025 | 20,80 | 19,80 | -6,03% | 19,69 | 20,93 | 20,25 | 19,80 | 19,82 | 95.006 | 118.208.901.900 |
| 18/8/2025 | 20,57 | 21,07 | +2,03% | 20,15 | 21,18 | 20,82 | 21,06 | 21,07 | 8.132 | 123.401.915.200 |
| 15/8/2025 | 19,03 | 20,65 | +4,03% | 19,02 | 20,80 | 19,99 | 20,65 | 20,66 | 14.063 | 263.335.907.400 |
| 14/8/2025 | 19,16 | 19,85 | +2,96% | 19,07 | 19,96 | 19,73 | 19,85 | 19,86 | 65.649 | 138.657.053.400 |
| 13/8/2025 | 19,28 | 19,28 | +0,21% | 19,24 | 19,59 | 19,38 | 19,27 | 19,29 | 50.601 | 65.396.470.600 |
| 12/8/2025 | 19,26 | 19,24 | +0,73% | 19,21 | 19,53 | 19,30 | 19,24 | 19,25 | 35.535 | 51.489.265.800 |
| 11/8/2025 | 18,93 | 19,10 | +0,90% | 18,76 | 19,15 | 19,02 | 19,09 | 19,10 | 32.957 | 41.458.180.300 |
| 8/8/2025 | 18,95 | 18,93 | +0,11% | 18,81 | 19,23 | 19,03 | 18,92 | 18,93 | 42.942 | 73.465.544.200 |
| 7/8/2025 | 18,82 | 18,91 | +1,12% | 18,66 | 19,04 | 18,88 | 18,90 | 18,91 | 39.799 | 56.828.998.100 |
| 6/8/2025 | 18,82 | 18,70 | +0,43% | 18,70 | 18,96 | 18,81 | 18,69 | 18,70 | 39.975 | 64.160.495.700 |
| 5/8/2025 | 18,78 | 18,62 | -0,53% | 18,58 | 18,91 | 18,73 | 18,61 | 18,62 | 47.237 | 71.506.110.900 |
| 4/8/2025 | 18,54 | 18,72 | +2,02% | 18,46 | 19,02 | 18,81 | 18,72 | 18,74 | 85.809 | 103.037.518.500 |
| 1/8/2025 | 19,90 | 18,35 | -6,85% | 18,12 | 20,00 | 18,83 | 18,34 | 18,35 | 84.463 | 171.470.770.100 |
| 31/7/2025 | 19,83 | 19,70 | -1,01% | 19,60 | 19,83 | 19,70 | 19,70 | 19,71 | 44.149 | 73.190.205.800 |
| 30/7/2025 | 19,91 | 19,90 | -0,25% | 19,62 | 20,10 | 19,87 | 19,90 | 19,91 | 52.648 | 158.590.003.800 |
| 29/7/2025 | 20,03 | 19,95 | +0,05% | 19,88 | 20,06 | 20,00 | 19,94 | 19,95 | 31.030 | 74.423.680.700 |
| 28/7/2025 | 20,26 | 19,94 | -1,48% | 19,94 | 20,36 | 20,07 | 19,94 | 19,95 | 34.548 | 50.149.860.900 |
| 25/7/2025 | 20,19 | 20,24 | +0,85% | 20,13 | 20,47 | 20,26 | 20,23 | 20,25 | 26.641 | 78.841.967.700 |
| 24/7/2025 | 20,19 | 20,07 | -0,69% | 19,90 | 20,23 | 20,05 | 20,07 | 20,08 | 30.119 | 89.789.521.400 |
| 23/7/2025 | 19,95 | 20,21 | +1,61% | 19,87 | 20,42 | 20,19 | 20,21 | 20,28 | 34.548 | 72.576.881.000 |
| 22/7/2025 | 19,99 | 19,89 | +0,15% | 19,87 | 20,18 | 19,97 | 19,89 | 19,90 | 35.723 | 49.359.124.400 |
| 21/7/2025 | 20,36 | 19,86 | -1,97% | 19,86 | 20,41 | 20,04 | 19,85 | 19,86 | 46.857 | 84.876.982.400 |
| 18/7/2025 | 20,60 | 20,26 | -2,31% | 20,20 | 20,82 | 20,39 | 20,25 | 20,26 | 36.474 | 86.818.756.000 |
| 17/7/2025 | 20,84 | 20,74 | -0,67% | 20,58 | 20,90 | 20,72 | 20,74 | 20,76 | 51.892 | 59.416.720.100 |
| 16/7/2025 | 20,99 | 20,88 | -0,10% | 20,17 | 20,99 | 20,56 | 20,86 | 20,88 | 64.318 | 113.407.612.500 |
| 15/7/2025 | 20,75 | 20,90 | +1,06% | 20,71 | 21,06 | 20,91 | 20,89 | 20,90 | 35.682 | 64.825.267.100 |
| 14/7/2025 | 21,12 | 20,68 | -2,18% | 20,62 | 21,13 | 20,80 | 20,67 | 20,69 | 43.709 | 59.067.224.500 |
| 11/7/2025 | 21,18 | 21,14 | -0,33% | 20,82 | 21,20 | 21,01 | 21,14 | 21,15 | 42.404 | 54.546.334.300 |
| 10/7/2025 | 21,20 | 21,21 | -1,12% | 21,16 | 21,53 | 21,31 | 21,20 | 21,21 | 47.601 | 58.768.418.300 |
| 9/7/2025 | 22,01 | 21,45 | -2,50% | 21,39 | 22,05 | 21,63 | 21,45 | 21,47 | 45.397 | 65.308.593.700 |
| 8/7/2025 | 22,06 | 22,00 | -0,27% | 22,00 | 22,26 | 22,10 | 21,99 | 22,00 | 28.688 | 43.032.515.400 |
| 7/7/2025 | 22,44 | 22,06 | -1,65% | 21,99 | 22,48 | 22,14 | 22,06 | 22,07 | 30.553 | 41.202.196.700 |
| 4/7/2025 | 22,27 | 22,43 | +0,58% | 22,17 | 22,54 | 22,40 | 22,42 | 22,43 | 22.178 | 33.610.221.200 |
| 3/7/2025 | 22,03 | 22,30 | +1,41% | 21,94 | 22,51 | 22,28 | 22,30 | 22,31 | 31.292 | 60.913.483.700 |
| 2/7/2025 | 21,91 | 21,99 | +0,37% | 21,58 | 22,07 | 21,85 | 21,98 | 21,99 | 37.645 | 49.790.229.800 |
| 1/7/2025 | 22,21 | 21,91 | -0,81% | 21,90 | 22,51 | 22,15 | 21,91 | 21,93 | 37.376 | 71.904.468.600 |
| 30/6/2025 | 21,74 | 22,09 | +1,66% | 21,55 | 22,25 | 21,97 | 22,09 | 22,10 | 34.810 | 63.222.149.000 |
| 27/6/2025 | 21,57 | 21,73 | +0,60% | 21,41 | 21,77 | 21,64 | 21,73 | 21,74 | 27.689 | 60.866.417.200 |
| 26/6/2025 | 21,29 | 21,60 | +1,60% | 21,23 | 21,60 | 21,41 | 21,60 | 21,61 | 33.428 | 72.999.018.100 |
| 25/6/2025 | 21,36 | 21,26 | -0,84% | 21,10 | 21,37 | 21,25 | 21,26 | 21,29 | 32.446 | 43.910.598.000 |
| 24/6/2025 | 21,23 | 21,44 | +1,66% | 21,07 | 21,67 | 21,46 | 21,44 | 21,45 | 35.468 | 42.294.406.300 |
| 23/6/2025 | 21,35 | 21,09 | -1,22% | 21,02 | 21,37 | 21,10 | 21,09 | 21,10 | 47.127 | 65.868.094.500 |
| 20/6/2025 | 21,80 | 21,35 | -2,11% | 21,35 | 21,81 | 21,45 | 21,35 | 21,38 | 44.684 | 70.686.696.300 |
| 18/6/2025 | 21,93 | 21,81 | -0,41% | 21,71 | 21,99 | 21,85 | 21,80 | 21,81 | 47.210 | 65.077.757.100 |
| 17/6/2025 | 22,02 | 21,90 | -0,36% | 21,71 | 22,07 | 21,86 | 21,90 | 21,92 | 62.012 | 72.919.945.600 |
| 16/6/2025 | 21,78 | 21,98 | +1,81% | 21,70 | 22,17 | 22,02 | 21,97 | 22,00 | 55.470 | 77.340.409.000 |
| 13/6/2025 | 21,38 | 21,59 | +0,79% | 21,24 | 21,65 | 21,47 | 21,59 | 21,60 | 48.856 | 70.914.737.400 |
| 12/6/2025 | 21,39 | 21,42 | +0,09% | 21,04 | 21,50 | 21,32 | 21,41 | 21,46 | 62.031 | 61.217.396.900 |
| 11/6/2025 | 21,50 | 21,40 | -0,65% | 21,40 | 21,83 | 21,54 | 21,40 | 21,41 | 45.881 | 69.446.186.600 |
| 10/6/2025 | 21,88 | 21,54 | -0,87% | 21,30 | 21,91 | 21,56 | 21,54 | 21,56 | 52.623 | 92.935.504.000 |
| 9/6/2025 | 21,71 | 21,73 | +0,09% | 21,47 | 22,00 | 21,75 | 21,72 | 21,74 | 52.056 | 103.786.697.400 |
| 6/6/2025 | 22,35 | 21,71 | -2,38% | 21,70 | 22,35 | 21,85 | 21,71 | 21,75 | 79.382 | 123.830.277.400 |
| 5/6/2025 | 22,40 | 22,24 | -0,49% | 22,24 | 22,53 | 22,39 | 22,24 | 22,28 | 48.248 | 90.249.604.400 |
| 4/6/2025 | 23,06 | 22,35 | -2,74% | 22,35 | 23,13 | 22,54 | 22,35 | 22,36 | 66.516 | 86.733.368.200 |