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.
BBAS3F - BRASIL - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 21,65 | 21,82 | +1,02% | 21,65 | 22,00 | 21,81 | 21,77 | 21,82 | 20.961 | 371.059.350 |
| 11/12/2025 | 21,48 | 21,60 | -0,32% | 21,47 | 21,82 | 21,63 | 21,60 | 21,63 | 18.349 | 342.058.455 |
| 10/12/2025 | 21,54 | 21,67 | +0,56% | 21,33 | 21,71 | 21,48 | 21,65 | 21,67 | 17.232 | 371.218.936 |
| 9/12/2025 | 21,55 | 21,55 | -0,19% | 21,12 | 21,71 | 21,38 | 21,54 | 21,55 | 24.206 | 549.253.519 |
| 8/12/2025 | 21,42 | 21,59 | +1,84% | 21,42 | 21,89 | 21,64 | 21,59 | 21,60 | 27.321 | 623.533.740 |
| 5/12/2025 | 22,77 | 21,20 | -6,81% | 21,20 | 22,90 | 21,83 | 21,20 | 21,24 | 37.683 | 1.006.414.208 |
| 4/12/2025 | 22,38 | 22,75 | +2,16% | 22,38 | 22,90 | 22,69 | 22,75 | 22,80 | 12.998 | 312.036.734 |
| 3/12/2025 | 22,62 | 22,27 | -0,93% | 22,27 | 22,68 | 22,44 | 22,27 | 22,31 | 15.588 | 356.948.664 |
| 2/12/2025 | 22,28 | 22,48 | +1,49% | 22,21 | 22,60 | 22,40 | 22,48 | 22,52 | 14.474 | 344.064.464 |
| 1/12/2025 | 22,50 | 22,15 | -1,42% | 22,13 | 22,54 | 22,25 | 22,15 | 22,18 | 28.889 | 536.433.283 |
| 28/11/2025 | 22,20 | 22,47 | +1,44% | 22,18 | 22,68 | 22,47 | 22,47 | 22,51 | 17.369 | 368.490.869 |
| 27/11/2025 | 22,31 | 22,15 | -0,32% | 22,05 | 22,33 | 22,19 | 22,15 | 22,17 | 15.584 | 320.082.652 |
| 26/11/2025 | 21,98 | 22,22 | +1,46% | 21,95 | 22,37 | 22,20 | 22,22 | 22,25 | 12.790 | 299.882.109 |
| 25/11/2025 | 21,90 | 21,90 | +0,23% | 21,85 | 22,12 | 21,96 | 21,90 | 21,93 | 14.746 | 327.690.034 |
| 24/11/2025 | 21,99 | 21,85 | -0,68% | 21,85 | 22,19 | 22,01 | 21,85 | 21,90 | 16.431 | 376.992.129 |
| 21/11/2025 | 21,58 | 22,00 | +1,90% | 21,44 | 22,00 | 21,61 | 21,95 | 22,00 | 19.185 | 429.645.679 |
| 19/11/2025 | 21,90 | 21,59 | -1,37% | 21,56 | 22,00 | 21,71 | 21,59 | 21,65 | 22.693 | 479.330.850 |
| 18/11/2025 | 22,38 | 21,89 | -2,71% | 21,89 | 22,38 | 22,08 | 21,89 | 21,93 | 19.506 | 417.010.838 |
| 17/11/2025 | 22,46 | 22,50 | +0,58% | 22,28 | 22,62 | 22,41 | 22,50 | 22,52 | 18.152 | 402.399.723 |
| 14/11/2025 | 22,35 | 22,37 | -1,02% | 22,11 | 23,08 | 22,63 | 22,37 | 22,46 | 18.088 | 409.235.502 |
| 13/11/2025 | 21,40 | 22,60 | -1,05% | 21,25 | 22,69 | 22,05 | 22,53 | 22,60 | 25.375 | 672.181.039 |
| 12/11/2025 | 23,47 | 22,84 | -2,48% | 22,55 | 23,51 | 22,93 | 22,84 | 22,85 | 19.229 | 452.717.133 |
| 11/11/2025 | 22,78 | 23,42 | +2,90% | 22,78 | 23,57 | 23,30 | 23,42 | 23,49 | 18.755 | 469.812.788 |
| 10/11/2025 | 22,89 | 22,76 | -0,70% | 22,61 | 22,94 | 22,81 | 22,76 | 22,79 | 18.477 | 414.779.054 |
| 7/11/2025 | 22,85 | 22,92 | +0,26% | 22,57 | 22,92 | 22,75 | 22,92 | 22,93 | 15.355 | 344.732.987 |
| 6/11/2025 | 22,61 | 22,86 | +0,84% | 22,53 | 22,90 | 22,72 | 22,85 | 22,86 | 15.121 | 356.008.361 |
| 5/11/2025 | 22,27 | 22,67 | +1,61% | 22,20 | 22,69 | 22,43 | 22,63 | 22,67 | 14.825 | 351.916.000 |
| 4/11/2025 | 22,00 | 22,31 | +1,13% | 21,95 | 22,37 | 22,21 | 22,31 | 22,32 | 14.841 | 357.356.951 |
| 3/11/2025 | 21,94 | 22,06 | +0,36% | 21,71 | 22,14 | 21,96 | 22,06 | 22,09 | 19.650 | 440.414.872 |
| 31/10/2025 | 21,71 | 21,98 | +1,34% | 21,64 | 22,18 | 21,98 | 21,98 | 22,00 | 13.871 | 343.362.502 |
| 30/10/2025 | 21,01 | 21,69 | +2,31% | 21,00 | 21,85 | 21,57 | 21,68 | 21,69 | 12.643 | 301.417.305 |
| 29/10/2025 | 20,98 | 21,20 | +1,00% | 20,96 | 21,45 | 21,28 | 21,20 | 21,25 | 11.566 | 272.281.383 |
| 28/10/2025 | 20,86 | 20,99 | +0,72% | 20,81 | 21,08 | 20,95 | 20,98 | 20,99 | 12.970 | 272.044.463 |
| 27/10/2025 | 20,73 | 20,84 | +1,51% | 20,57 | 20,88 | 20,72 | 20,84 | 20,85 | 16.047 | 319.429.662 |
| 24/10/2025 | 20,73 | 20,53 | -0,96% | 20,48 | 20,94 | 20,62 | 20,52 | 20,53 | 15.762 | 310.636.106 |
| 23/10/2025 | 20,69 | 20,73 | +0,34% | 20,56 | 20,83 | 20,65 | 20,70 | 20,73 | 11.750 | 250.693.546 |
| 22/10/2025 | 20,58 | 20,66 | +0,78% | 20,48 | 20,72 | 20,59 | 20,66 | 20,68 | 11.634 | 251.045.040 |
| 21/10/2025 | 20,77 | 20,50 | -1,20% | 20,38 | 20,80 | 20,54 | 20,49 | 20,50 | 18.437 | 371.510.661 |
| 20/10/2025 | 20,76 | 20,75 | -0,72% | 20,52 | 20,92 | 20,78 | 20,75 | 20,80 | 17.915 | 385.629.101 |
| 17/10/2025 | 20,33 | 20,90 | +2,60% | 20,16 | 20,90 | 20,40 | 20,72 | 20,90 | 16.164 | 337.990.330 |
| 16/10/2025 | 20,30 | 20,37 | +0,10% | 20,04 | 20,62 | 20,34 | 20,37 | 20,38 | 18.505 | 396.317.465 |
| 15/10/2025 | 20,80 | 20,35 | -1,69% | 20,24 | 20,90 | 20,42 | 20,35 | 20,36 | 29.642 | 638.289.855 |
| 14/10/2025 | 20,80 | 20,70 | -0,86% | 20,68 | 21,16 | 20,89 | 20,70 | 20,73 | 20.768 | 407.686.203 |
| 13/10/2025 | 20,74 | 20,88 | +1,11% | 20,72 | 20,98 | 20,87 | 20,87 | 20,88 | 19.398 | 414.762.488 |
| 10/10/2025 | 21,24 | 20,65 | -2,41% | 20,63 | 21,28 | 20,88 | 20,65 | 20,70 | 29.482 | 645.015.930 |
| 9/10/2025 | 21,16 | 21,16 | +0,28% | 21,02 | 21,34 | 21,15 | 21,16 | 21,17 | 16.773 | 336.033.900 |
| 8/10/2025 | 21,10 | 21,10 | -0,85% | 21,07 | 21,37 | 21,20 | 21,10 | 21,12 | 19.632 | 400.202.862 |
| 7/10/2025 | 21,37 | 21,28 | -0,70% | 21,08 | 21,37 | 21,21 | 21,28 | 21,29 | 29.836 | 548.757.121 |
| 6/10/2025 | 21,63 | 21,43 | -0,83% | 21,33 | 21,64 | 21,45 | 21,43 | 21,44 | 28.303 | 575.722.668 |
| 3/10/2025 | 21,92 | 21,61 | -0,96% | 21,51 | 21,99 | 21,74 | 21,60 | 21,61 | 18.146 | 408.532.654 |
| 2/10/2025 | 21,84 | 21,82 | -0,59% | 21,62 | 22,30 | 21,89 | 21,82 | 21,83 | 17.797 | 419.839.607 |
| 1/10/2025 | 22,10 | 21,95 | -0,59% | 21,31 | 22,20 | 21,82 | 21,93 | 21,95 | 29.075 | 650.779.591 |
| 30/9/2025 | 22,12 | 22,08 | -0,14% | 21,96 | 22,31 | 22,10 | 22,05 | 22,08 | 17.909 | 403.903.411 |
| 29/9/2025 | 22,21 | 22,11 | -0,27% | 22,01 | 22,46 | 22,22 | 22,09 | 22,11 | 16.156 | 401.056.531 |
| 26/9/2025 | 21,81 | 22,17 | +1,37% | 21,80 | 22,17 | 21,99 | 22,15 | 22,17 | 13.643 | 303.612.304 |
| 25/9/2025 | 22,16 | 21,87 | -1,09% | 21,73 | 22,21 | 21,93 | 21,85 | 21,87 | 23.522 | 428.142.215 |
| 24/9/2025 | 22,14 | 22,11 | -0,18% | 22,11 | 22,73 | 22,34 | 22,11 | 22,12 | 17.775 | 414.928.954 |
| 23/9/2025 | 21,73 | 22,15 | +2,45% | 21,53 | 22,15 | 21,86 | 22,13 | 22,15 | 17.039 | 396.237.712 |
| 22/9/2025 | 21,60 | 21,62 | -0,14% | 21,36 | 21,85 | 21,58 | 21,59 | 21,62 | 29.194 | 615.773.521 |
| 19/9/2025 | 22,09 | 21,65 | -2,26% | 21,65 | 22,20 | 21,94 | 21,65 | 21,68 | 23.327 | 541.351.089 |
| 18/9/2025 | 22,00 | 22,15 | +1,93% | 21,99 | 22,58 | 22,26 | 22,15 | 22,16 | 16.792 | 411.432.264 |
| 17/9/2025 | 21,95 | 21,73 | -1,05% | 21,68 | 22,19 | 21,86 | 21,73 | 21,80 | 21.001 | 495.315.642 |
| 16/9/2025 | 21,93 | 21,96 | +0,64% | 21,82 | 22,14 | 21,94 | 21,96 | 22,00 | 19.697 | 433.544.781 |
| 15/9/2025 | 22,31 | 21,82 | -2,20% | 21,82 | 22,39 | 22,08 | 21,82 | 21,84 | 27.109 | 616.415.514 |
| 12/9/2025 | 22,14 | 22,31 | +0,27% | 21,89 | 22,39 | 22,22 | 22,31 | 22,32 | 19.321 | 437.774.585 |
| 11/9/2025 | 22,05 | 22,25 | +1,00% | 22,05 | 22,54 | 22,36 | 22,24 | 22,25 | 17.633 | 457.820.235 |
| 10/9/2025 | 21,31 | 22,03 | +2,94% | 21,30 | 22,27 | 21,99 | 22,03 | 22,05 | 21.585 | 537.250.333 |
| 9/9/2025 | 21,09 | 21,40 | +2,10% | 20,93 | 21,43 | 21,14 | 21,39 | 21,40 | 17.850 | 400.100.710 |
| 8/9/2025 | 21,15 | 20,96 | -0,85% | 20,67 | 21,29 | 20,93 | 20,95 | 20,96 | 31.147 | 669.006.070 |
| 5/9/2025 | 20,89 | 21,14 | +3,37% | 20,75 | 21,44 | 21,18 | 21,14 | 21,15 | 22.063 | 548.730.649 |
| 4/9/2025 | 20,29 | 20,45 | +0,79% | 20,05 | 20,54 | 20,24 | 20,44 | 20,45 | 22.895 | 465.970.799 |
| 3/9/2025 | 20,41 | 20,29 | -0,78% | 20,09 | 20,56 | 20,25 | 20,29 | 20,30 | 29.700 | 606.822.686 |
| 2/9/2025 | 20,17 | 20,45 | -3,17% | 20,10 | 20,67 | 20,37 | 20,44 | 20,45 | 34.432 | 753.991.157 |
| 1/9/2025 | 21,41 | 21,12 | -1,31% | 20,96 | 21,53 | 21,19 | 21,10 | 21,12 | 32.239 | 680.809.130 |
| 29/8/2025 | 21,11 | 21,40 | +1,52% | 21,07 | 21,40 | 21,19 | 21,39 | 21,40 | 25.413 | 556.508.612 |
| 28/8/2025 | 20,84 | 21,08 | +1,88% | 20,70 | 21,31 | 21,12 | 21,08 | 21,10 | 20.324 | 483.529.683 |
| 27/8/2025 | 20,00 | 20,69 | +1,67% | 19,94 | 20,70 | 20,30 | 20,64 | 20,69 | 22.007 | 495.092.567 |
| 26/8/2025 | 20,07 | 20,35 | +1,45% | 19,93 | 20,44 | 20,15 | 20,30 | 20,35 | 26.713 | 545.094.812 |
| 25/8/2025 | 20,50 | 20,06 | -2,43% | 20,06 | 20,57 | 20,27 | 20,05 | 20,06 | 26.551 | 538.320.951 |
| 22/8/2025 | 19,68 | 20,56 | +4,42% | 19,63 | 20,69 | 20,31 | 20,56 | 20,57 | 21.834 | 544.514.769 |
| 21/8/2025 | 19,64 | 19,69 | -1,06% | 19,49 | 19,80 | 19,64 | 19,69 | 19,70 | 30.493 | 717.302.940 |
| 20/8/2025 | 19,78 | 19,90 | +0,35% | 19,54 | 20,04 | 19,80 | 19,90 | 19,91 | 41.521 | 1.061.038.118 |
| 19/8/2025 | 20,83 | 19,83 | -5,97% | 19,72 | 20,93 | 20,19 | 19,83 | 19,85 | 46.892 | 1.120.424.283 |
| 18/8/2025 | 20,60 | 21,09 | +2,68% | 20,21 | 21,18 | 20,70 | 21,09 | 21,10 | 42.753 | 1.130.055.690 |
| 15/8/2025 | 18,90 | 20,54 | +3,42% | 18,80 | 20,76 | 19,81 | 20,53 | 20,54 | 49.744 | 1.402.580.284 |
| 14/8/2025 | 19,26 | 19,86 | +2,90% | 19,10 | 19,96 | 19,60 | 19,86 | 19,87 | 31.968 | 789.916.403 |
| 13/8/2025 | 19,31 | 19,30 | +0,26% | 19,26 | 19,60 | 19,40 | 19,29 | 19,30 | 27.998 | 668.428.667 |
| 12/8/2025 | 19,31 | 19,25 | +0,89% | 19,22 | 19,53 | 19,32 | 19,24 | 19,25 | 28.249 | 769.605.408 |
| 11/8/2025 | 18,95 | 19,08 | +0,69% | 18,76 | 19,15 | 19,00 | 19,08 | 19,09 | 37.969 | 909.206.242 |
| 8/8/2025 | 18,95 | 18,95 | +0,21% | 18,82 | 19,24 | 19,06 | 18,94 | 18,95 | 40.969 | 989.955.645 |
| 7/8/2025 | 18,81 | 18,91 | +1,01% | 18,67 | 19,05 | 18,86 | 18,91 | 18,92 | 43.077 | 1.010.816.660 |
| 6/8/2025 | 18,81 | 18,72 | -0,16% | 18,72 | 18,97 | 18,82 | 18,71 | 18,72 | 47.194 | 1.187.500.116 |
| 5/8/2025 | 18,78 | 18,75 | +0,11% | 18,58 | 18,92 | 18,75 | 18,74 | 18,75 | 54.484 | 1.411.919.348 |
| 4/8/2025 | 18,55 | 18,73 | +2,07% | 18,47 | 19,03 | 18,82 | 18,72 | 18,73 | 97.291 | 2.599.176.848 |
| 1/8/2025 | 19,90 | 18,35 | -7,37% | 18,13 | 20,00 | 18,97 | 18,35 | 18,38 | 94.671 | 2.673.384.780 |
| 31/7/2025 | 19,87 | 19,81 | -0,50% | 19,61 | 19,88 | 19,71 | 19,80 | 19,81 | 50.226 | 1.230.331.793 |
| 30/7/2025 | 19,87 | 19,91 | -0,20% | 19,64 | 20,10 | 19,82 | 19,90 | 19,91 | 46.506 | 1.151.764.085 |
| 29/7/2025 | 20,04 | 19,95 | -0,05% | 19,90 | 20,09 | 19,99 | 19,94 | 19,95 | 32.461 | 731.858.349 |
| 28/7/2025 | 20,30 | 19,96 | -1,58% | 19,96 | 20,38 | 20,09 | 19,96 | 19,97 | 39.847 | 855.642.938 |
| 25/7/2025 | 20,23 | 20,28 | +1,15% | 20,13 | 20,48 | 20,25 | 20,27 | 20,28 | 28.197 | 642.575.790 |
| 24/7/2025 | 20,20 | 20,05 | -0,89% | 19,91 | 20,23 | 20,04 | 20,05 | 20,09 | 31.698 | 760.718.701 |
| 23/7/2025 | 19,95 | 20,23 | +1,71% | 19,88 | 20,44 | 20,13 | 20,23 | 20,26 | 35.786 | 816.360.284 |
| 22/7/2025 | 20,00 | 19,89 | +0,20% | 19,88 | 20,18 | 19,98 | 19,89 | 19,90 | 52.192 | 1.352.158.938 |
| 21/7/2025 | 20,35 | 19,85 | -2,36% | 19,85 | 20,43 | 20,06 | 19,85 | 19,86 | 78.333 | 1.919.313.922 |
| 18/7/2025 | 20,59 | 20,33 | -2,02% | 20,21 | 20,82 | 20,46 | 20,32 | 20,33 | 43.676 | 1.108.395.725 |
| 17/7/2025 | 20,87 | 20,75 | -0,57% | 20,58 | 20,88 | 20,73 | 20,75 | 20,76 | 35.688 | 829.210.830 |
| 16/7/2025 | 20,98 | 20,87 | -0,19% | 20,18 | 21,00 | 20,49 | 20,85 | 20,87 | 60.906 | 1.553.881.072 |
| 15/7/2025 | 20,74 | 20,91 | +1,11% | 20,72 | 21,07 | 20,90 | 20,91 | 20,99 | 44.496 | 1.077.812.018 |
| 14/7/2025 | 21,10 | 20,68 | -2,41% | 20,64 | 21,14 | 20,83 | 20,68 | 20,69 | 88.364 | 2.242.982.896 |
| 11/7/2025 | 21,21 | 21,19 | -0,19% | 20,83 | 21,22 | 21,01 | 21,18 | 21,19 | 62.927 | 1.727.842.293 |
| 10/7/2025 | 21,22 | 21,23 | -1,21% | 21,18 | 21,53 | 21,31 | 21,23 | 21,25 | 50.581 | 1.345.103.286 |
| 9/7/2025 | 22,01 | 21,49 | -2,36% | 21,40 | 22,06 | 21,68 | 21,49 | 21,50 | 48.640 | 1.295.288.318 |
| 8/7/2025 | 22,07 | 22,01 | -0,32% | 22,01 | 22,25 | 22,11 | 22,01 | 22,02 | 32.396 | 792.647.103 |
| 7/7/2025 | 22,41 | 22,08 | -1,65% | 22,00 | 22,49 | 22,19 | 22,08 | 22,15 | 51.522 | 1.287.719.158 |
| 4/7/2025 | 22,29 | 22,45 | +0,22% | 22,18 | 22,52 | 22,41 | 22,44 | 22,45 | 32.713 | 915.191.355 |
| 3/7/2025 | 22,02 | 22,40 | +1,82% | 21,96 | 22,52 | 22,25 | 22,34 | 22,40 | 28.966 | 753.173.316 |
| 2/7/2025 | 21,90 | 22,00 | +0,36% | 21,59 | 22,07 | 21,83 | 22,00 | 22,01 | 37.526 | 980.061.659 |
| 1/7/2025 | 22,19 | 21,92 | -0,81% | 21,90 | 22,52 | 22,20 | 21,92 | 21,93 | 47.953 | 1.366.152.234 |
| 30/6/2025 | 21,76 | 22,10 | +1,38% | 21,55 | 22,25 | 21,85 | 22,10 | 22,15 | 46.366 | 1.225.175.318 |
| 27/6/2025 | 21,56 | 21,80 | +0,83% | 21,41 | 21,80 | 21,65 | 21,79 | 21,80 | 30.042 | 809.055.488 |
| 26/6/2025 | 21,30 | 21,62 | +1,60% | 21,24 | 21,62 | 21,39 | 21,61 | 21,62 | 31.919 | 788.854.550 |
| 25/6/2025 | 21,40 | 21,28 | -0,79% | 21,11 | 21,44 | 21,25 | 21,28 | 21,30 | 37.430 | 941.485.215 |
| 24/6/2025 | 21,27 | 21,45 | +1,80% | 21,09 | 21,67 | 21,43 | 21,44 | 21,45 | 33.680 | 841.685.699 |
| 23/6/2025 | 21,38 | 21,07 | -1,45% | 21,03 | 21,65 | 21,13 | 21,07 | 21,08 | 65.747 | 1.673.432.591 |
| 20/6/2025 | 21,81 | 21,38 | -2,11% | 21,38 | 21,87 | 21,53 | 21,37 | 21,38 | 66.838 | 1.823.803.160 |
| 18/6/2025 | 21,93 | 21,84 | -0,46% | 21,72 | 22,00 | 21,87 | 21,84 | 21,85 | 42.821 | 1.209.553.526 |
| 17/6/2025 | 22,04 | 21,94 | -0,23% | 21,73 | 22,04 | 21,87 | 21,93 | 21,94 | 52.729 | 1.428.427.187 |
| 16/6/2025 | 21,78 | 21,99 | +1,71% | 21,70 | 22,18 | 22,00 | 21,99 | 22,00 | 55.283 | 1.503.206.511 |
| 13/6/2025 | 21,41 | 21,62 | +0,75% | 21,24 | 21,67 | 21,45 | 21,62 | 21,64 | 61.789 | 1.580.291.951 |
| 12/6/2025 | 21,41 | 21,46 | +0,19% | 21,05 | 21,49 | 21,33 | 21,45 | 21,46 | 74.343 | 1.816.959.480 |
| 11/6/2025 | 21,53 | 21,42 | -0,60% | 21,42 | 21,84 | 21,56 | 21,41 | 21,42 | 48.409 | 1.400.412.102 |
| 10/6/2025 | 21,86 | 21,55 | -0,92% | 21,32 | 21,86 | 21,58 | 21,55 | 21,58 | 62.238 | 1.749.935.022 |
| 9/6/2025 | 21,79 | 21,75 | +0,09% | 21,48 | 22,01 | 21,70 | 21,75 | 21,76 | 82.433 | 2.308.462.856 |
| 6/6/2025 | 22,37 | 21,73 | -2,38% | 21,71 | 22,41 | 21,92 | 21,73 | 21,77 | 11.565 | 3.189.451.544 |
| 5/6/2025 | 22,41 | 22,26 | -0,49% | 22,25 | 22,54 | 22,41 | 22,26 | 22,30 | 60.794 | 1.772.766.611 |
| 4/6/2025 | 23,05 | 22,37 | -2,74% | 22,37 | 23,18 | 22,60 | 22,37 | 22,38 | 85.967 | 2.533.372.985 |
| 3/6/2025 | 22,87 | 23,00 | -1,16% | 22,80 | 23,09 | 22,94 | 22,99 | 23,00 | 66.175 | 2.065.413.733 |
| 2/6/2025 | 23,57 | 23,27 | -0,56% | 23,18 | 23,60 | 23,35 | 23,27 | 23,29 | 86.634 | 2.659.278.568 |
| 30/5/2025 | 23,74 | 23,40 | -1,18% | 23,37 | 23,84 | 23,47 | 23,40 | 23,42 | 77.934 | 2.464.355.799 |
| 29/5/2025 | 24,08 | 23,68 | -1,78% | 23,65 | 24,19 | 23,78 | 23,68 | 23,70 | 78.221 | 2.431.246.698 |
| 28/5/2025 | 24,59 | 24,11 | -1,87% | 24,08 | 24,63 | 24,25 | 24,11 | 24,12 | 64.329 | 1.878.778.885 |
| 27/5/2025 | 24,84 | 24,57 | -0,36% | 24,56 | 25,21 | 24,84 | 24,57 | 24,62 | 35.957 | 1.008.380.654 |
| 26/5/2025 | 24,54 | 24,66 | +0,86% | 24,50 | 24,72 | 24,64 | 24,66 | 24,68 | 38.872 | 1.052.523.048 |
| 23/5/2025 | 25,10 | 24,45 | -2,47% | 24,45 | 25,10 | 24,66 | 24,45 | 24,54 | 83.235 | 2.518.538.800 |
| 22/5/2025 | 25,24 | 25,07 | -0,83% | 25,07 | 25,43 | 25,24 | 25,07 | 25,14 | 40.742 | 1.117.256.289 |
| 21/5/2025 | 25,57 | 25,28 | -0,90% | 25,19 | 25,65 | 25,39 | 25,28 | 25,32 | 43.869 | 1.298.863.632 |
| 20/5/2025 | 25,12 | 25,51 | +1,80% | 25,10 | 25,67 | 25,38 | 25,51 | 25,52 | 51.932 | 1.526.187.598 |
| 19/5/2025 | 25,69 | 25,06 | -2,49% | 25,03 | 25,75 | 25,31 | 25,06 | 25,07 | 881 | 3.314.315.493 |
| 16/5/2025 | 25,44 | 25,70 | -12,59% | 25,04 | 26,10 | 25,75 | 25,70 | 25,73 | 45.527 | 6.048.990.394 |
| 15/5/2025 | 29,80 | 29,40 | -1,14% | 29,18 | 29,87 | 29,52 | 29,40 | 29,41 | 21.926 | 524.654.910 |
| 14/5/2025 | 29,66 | 29,74 | +0,37% | 29,53 | 29,92 | 29,71 | 29,70 | 29,74 | 12.786 | 341.300.859 |
| 13/5/2025 | 29,10 | 29,63 | +1,89% | 29,07 | 29,70 | 29,40 | 29,62 | 29,63 | 13.382 | 344.114.342 |
| 12/5/2025 | 29,53 | 29,08 | -1,76% | 28,88 | 29,67 | 29,10 | 29,07 | 29,08 | 20.453 | 545.125.635 |
| 9/5/2025 | 29,60 | 29,60 | +0,37% | 29,46 | 29,99 | 29,67 | 29,60 | 29,63 | 14.986 | 382.479.428 |
| 8/5/2025 | 29,45 | 29,49 | +0,48% | 29,35 | 30,02 | 29,64 | 29,49 | 29,50 | 13.021 | 350.265.372 |
| 7/5/2025 | 28,90 | 29,35 | +1,28% | 28,87 | 29,35 | 29,13 | 29,30 | 29,35 | 14.575 | 360.849.254 |
| 6/5/2025 | 29,15 | 28,98 | -0,51% | 28,81 | 29,20 | 29,01 | 28,96 | 28,98 | 16.115 | 395.731.784 |
| 5/5/2025 | 29,10 | 29,13 | +0,59% | 29,00 | 29,44 | 29,15 | 29,13 | 29,14 | 17.213 | 463.061.709 |
| 2/5/2025 | 28,94 | 28,96 | +1,26% | 28,75 | 29,05 | 28,93 | 28,95 | 28,96 | 19.450 | 496.279.458 |
| 29/4/2025 | 28,35 | 28,60 | +0,88% | 28,23 | 28,71 | 28,53 | 28,56 | 28,60 | 12.134 | 320.512.834 |
| 28/4/2025 | 27,98 | 28,35 | +1,07% | 27,85 | 28,40 | 28,11 | 28,35 | 28,36 | 14.802 | 392.448.713 |
| 25/4/2025 | 27,70 | 28,05 | +1,15% | 27,52 | 28,12 | 27,91 | 28,04 | 28,05 | 15.433 | 384.855.518 |
| 24/4/2025 | 28,06 | 27,73 | -1,18% | 27,08 | 28,10 | 27,47 | 27,73 | 27,77 | 23.448 | 731.121.839 |
| 23/4/2025 | 27,95 | 28,06 | +0,97% | 27,80 | 28,22 | 28,05 | 28,05 | 28,06 | 13.238 | 328.004.905 |
| 22/4/2025 | 27,40 | 27,79 | +1,39% | 27,35 | 27,93 | 27,58 | 27,79 | 27,80 | 25.713 | 524.002.919 |
| 17/4/2025 | 27,65 | 27,41 | -0,98% | 27,31 | 27,78 | 27,43 | 27,41 | 27,43 | 20.137 | 534.296.093 |
| 16/4/2025 | 27,77 | 27,68 | -0,22% | 27,39 | 27,90 | 27,58 | 27,68 | 27,71 | 19.999 | 517.282.733 |
| 15/4/2025 | 28,07 | 27,74 | -1,25% | 27,73 | 28,12 | 27,94 | 27,74 | 27,75 | 19.132 | 419.197.280 |
| 14/4/2025 | 27,90 | 28,09 | +0,97% | 27,82 | 28,20 | 27,99 | 28,08 | 28,09 | 17.954 | 420.044.130 |
| 11/4/2025 | 27,81 | 27,82 | +0,91% | 27,43 | 27,90 | 27,70 | 27,82 | 27,83 | 12.316 | 349.478.679 |
| 10/4/2025 | 27,76 | 27,57 | -0,72% | 27,16 | 27,81 | 27,43 | 27,44 | 27,57 | 16.157 | 457.361.350 |
| 9/4/2025 | 27,50 | 27,77 | +0,69% | 27,10 | 28,10 | 27,45 | 27,75 | 27,77 | 22.401 | 603.021.263 |
| 8/4/2025 | 27,97 | 27,58 | -0,40% | 27,41 | 28,20 | 27,69 | 27,57 | 27,58 | 21.293 | 562.677.098 |
| 7/4/2025 | 27,85 | 27,69 | -1,11% | 27,37 | 28,28 | 27,67 | 27,69 | 27,74 | 30.553 | 832.168.634 |
| 4/4/2025 | 28,23 | 28,00 | -1,75% | 27,80 | 28,33 | 27,98 | 28,00 | 28,01 | 23.871 | 698.695.192 |
| 3/4/2025 | 28,34 | 28,50 | +0,53% | 28,22 | 28,69 | 28,46 | 28,49 | 28,50 | 13.140 | 360.824.106 |
| 2/4/2025 | 28,40 | 28,35 | +0,04% | 28,12 | 28,55 | 28,27 | 28,34 | 28,35 | 15.865 | 376.759.657 |
| 1/4/2025 | 28,20 | 28,34 | +0,39% | 28,02 | 28,58 | 28,30 | 28,31 | 28,37 | 19.092 | 443.446.846 |
| 31/3/2025 | 28,45 | 28,23 | -1,53% | 27,97 | 28,47 | 28,14 | 28,22 | 28,23 | 24.446 | 644.845.662 |
| 28/3/2025 | 28,68 | 28,67 | -0,10% | 28,53 | 28,97 | 28,71 | 28,66 | 28,67 | 14.242 | 356.823.490 |
| 27/3/2025 | 28,82 | 28,70 | -0,42% | 28,50 | 28,86 | 28,68 | 28,70 | 28,74 | 13.932 | 340.055.784 |
| 26/3/2025 | 28,53 | 28,82 | +1,41% | 28,37 | 28,86 | 28,69 | 28,80 | 28,82 | 15.130 | 355.073.893 |
| 25/3/2025 | 28,36 | 28,42 | +0,35% | 28,36 | 28,75 | 28,53 | 28,42 | 28,48 | 18.179 | 402.954.315 |
| 24/3/2025 | 28,49 | 28,32 | -0,28% | 28,10 | 28,50 | 28,25 | 28,32 | 28,33 | 25.264 | 533.182.389 |
| 21/3/2025 | 28,38 | 28,40 | +0,71% | 28,10 | 28,48 | 28,31 | 28,39 | 28,40 | 24.973 | 635.409.664 |
| 20/3/2025 | 28,39 | 28,20 | -0,88% | 28,12 | 28,48 | 28,27 | 28,20 | 28,21 | 29.203 | 669.181.003 |
| 19/3/2025 | 28,50 | 28,45 | -0,21% | 28,39 | 28,74 | 28,52 | 28,45 | 28,48 | 14.531 | 358.401.908 |
| 18/3/2025 | 28,35 | 28,51 | +0,25% | 28,29 | 28,65 | 28,48 | 28,51 | 28,54 | 16.710 | 390.443.805 |
| 17/3/2025 | 27,89 | 28,44 | +1,83% | 27,85 | 28,55 | 28,21 | 28,44 | 28,45 | 19.739 | 453.888.829 |
| 14/3/2025 | 27,53 | 27,93 | +1,71% | 27,53 | 28,09 | 27,88 | 27,92 | 27,93 | 15.861 | 376.646.650 |
| 13/3/2025 | 27,05 | 27,46 | +1,48% | 26,75 | 27,62 | 27,19 | 27,46 | 27,49 | 14.936 | 364.407.691 |
| 12/3/2025 | 27,07 | 27,06 | -2,45% | 26,96 | 27,19 | 27,06 | 27,06 | 27,08 | 21.758 | 481.052.079 |
| 11/3/2025 | 27,97 | 27,74 | -0,57% | 27,52 | 28,08 | 27,70 | 27,74 | 27,75 | 23.338 | 719.208.984 |
| 10/3/2025 | 28,10 | 27,90 | -0,39% | 27,66 | 28,28 | 27,85 | 27,90 | 27,94 | 26.709 | 813.207.901 |
| 7/3/2025 | 27,73 | 28,01 | +1,01% | 27,52 | 28,25 | 27,89 | 28,01 | 28,08 | 22.291 | 683.259.730 |
| 6/3/2025 | 27,90 | 27,73 | -0,64% | 27,49 | 27,90 | 27,70 | 27,73 | 27,76 | 31.047 | 833.662.307 |
| 5/3/2025 | 27,31 | 27,91 | +2,42% | 27,31 | 27,92 | 27,62 | 27,90 | 27,91 | 18.776 | 494.760.621 |
| 28/2/2025 | 27,96 | 27,25 | -2,96% | 27,22 | 28,04 | 27,56 | 27,25 | 27,32 | 26.568 | 812.250.728 |
| 27/2/2025 | 28,00 | 28,08 | +0,04% | 27,88 | 28,28 | 28,04 | 28,04 | 28,08 | 16.313 | 385.161.155 |
| 26/2/2025 | 28,46 | 28,07 | -0,46% | 27,94 | 28,50 | 28,11 | 28,03 | 28,07 | 16.713 | 390.902.738 |
| 25/2/2025 | 27,80 | 28,20 | +1,44% | 27,76 | 28,35 | 28,13 | 28,20 | 28,26 | 17.347 | 394.437.745 |
| 24/2/2025 | 28,02 | 27,80 | -0,39% | 27,65 | 28,20 | 27,94 | 27,80 | 27,81 | 21.118 | 521.328.692 |
| 21/2/2025 | 28,03 | 27,91 | -0,29% | 27,65 | 28,16 | 27,85 | 27,90 | 27,91 | 18.988 | 567.380.624 |
| 20/2/2025 | 28,28 | 27,99 | -2,81% | 27,80 | 28,40 | 28,04 | 27,99 | 28,00 | 25.673 | 837.819.635 |
| 19/2/2025 | 29,20 | 28,80 | -2,37% | 28,67 | 29,30 | 28,95 | 28,79 | 28,80 | 19.199 | 498.532.816 |
| 18/2/2025 | 29,10 | 29,50 | +1,20% | 29,07 | 29,61 | 29,38 | 29,44 | 29,50 | 14.439 | 461.507.398 |
| 17/2/2025 | 28,75 | 29,15 | +1,39% | 28,71 | 29,48 | 29,15 | 29,15 | 29,25 | 18.095 | 597.860.720 |
| 14/2/2025 | 27,60 | 28,75 | +4,62% | 27,50 | 28,98 | 28,23 | 28,74 | 28,75 | 17.121 | 495.960.245 |
| 13/2/2025 | 27,60 | 27,48 | -0,25% | 27,28 | 27,73 | 27,41 | 27,42 | 27,48 | 13.016 | 369.059.265 |
| 12/2/2025 | 27,70 | 27,55 | -1,96% | 27,51 | 27,95 | 27,62 | 27,55 | 27,57 | 16.464 | 507.136.610 |
| 11/2/2025 | 27,83 | 28,10 | +0,97% | 27,82 | 28,20 | 28,00 | 28,08 | 28,10 | 14.532 | 372.126.206 |
| 10/2/2025 | 27,82 | 27,83 | +0,04% | 27,80 | 28,10 | 27,90 | 27,82 | 27,83 | 20.852 | 470.101.912 |
| 7/2/2025 | 28,12 | 27,82 | -1,21% | 27,69 | 28,26 | 28,01 | 27,82 | 27,83 | 18.328 | 495.348.752 |
| 6/2/2025 | 27,83 | 28,16 | +1,29% | 27,61 | 28,19 | 27,90 | 28,16 | 28,17 | 19.866 | 513.380.483 |
| 5/2/2025 | 27,80 | 27,80 | +0,07% | 27,60 | 28,10 | 27,87 | 27,80 | 27,88 | 18.346 | 444.837.089 |
| 4/2/2025 | 27,60 | 27,78 | +0,65% | 27,47 | 28,08 | 27,82 | 27,78 | 27,88 | 19.932 | 510.661.473 |
| 3/2/2025 | 27,68 | 27,60 | -0,29% | 27,35 | 27,72 | 27,60 | 27,60 | 27,66 | 27.905 | 683.636.493 |
| 31/1/2025 | 27,74 | 27,68 | -0,22% | 27,66 | 27,97 | 27,79 | 27,68 | 27,70 | 22.783 | 496.007.840 |
| 30/1/2025 | 27,41 | 27,74 | +0,95% | 27,29 | 27,94 | 27,68 | 27,74 | 27,76 | 14.890 | 454.686.149 |
| 29/1/2025 | 27,57 | 27,48 | -0,15% | 27,35 | 27,75 | 27,50 | 27,46 | 27,48 | 17.918 | 437.336.360 |
| 28/1/2025 | 27,58 | 27,52 | -0,33% | 27,33 | 27,66 | 27,48 | 27,50 | 27,52 | 17.066 | 440.420.490 |
| 27/1/2025 | 26,59 | 27,61 | +3,84% | 26,55 | 27,70 | 27,19 | 27,61 | 27,67 | 22.857 | 615.333.638 |
| 24/1/2025 | 26,72 | 26,59 | -0,45% | 26,51 | 26,85 | 26,66 | 26,59 | 26,62 | 15.895 | 429.971.977 |
| 23/1/2025 | 26,29 | 26,71 | +2,18% | 26,20 | 27,06 | 26,78 | 26,71 | 26,76 | 18.344 | 523.832.106 |
| 22/1/2025 | 25,57 | 26,14 | +1,63% | 25,56 | 26,28 | 25,92 | 26,13 | 26,14 | 16.830 | 500.479.884 |
| 21/1/2025 | 25,45 | 25,72 | +0,86% | 25,44 | 25,75 | 25,61 | 25,70 | 25,72 | 19.488 | 465.303.872 |
| 20/1/2025 | 25,38 | 25,50 | +0,47% | 25,26 | 25,59 | 25,43 | 25,50 | 25,52 | 24.888 | 549.773.772 |
| 17/1/2025 | 25,50 | 25,38 | 0,00% | 25,20 | 25,55 | 25,32 | 25,35 | 25,38 | 21.678 | 485.907.367 |
| 16/1/2025 | 25,30 | 25,38 | +0,51% | 25,15 | 25,47 | 25,33 | 25,37 | 25,38 | 20.288 | 458.820.568 |
| 15/1/2025 | 24,89 | 25,25 | +2,23% | 24,75 | 25,36 | 24,97 | 25,25 | 25,30 | 24.917 | 529.223.046 |
| 14/1/2025 | 24,28 | 24,70 | +1,98% | 24,19 | 24,70 | 24,40 | 24,66 | 24,70 | 21.492 | 451.412.933 |
| 13/1/2025 | 24,24 | 24,22 | +0,08% | 24,17 | 24,44 | 24,29 | 24,21 | 24,22 | 28.349 | 570.604.615 |
| 10/1/2025 | 24,27 | 24,20 | -0,33% | 24,13 | 24,44 | 24,28 | 24,20 | 24,24 | 24.076 | 514.063.973 |
| 9/1/2025 | 24,17 | 24,28 | +0,58% | 24,00 | 24,28 | 24,11 | 24,27 | 24,28 | 22.087 | 500.986.604 |
| 8/1/2025 | 24,27 | 24,14 | -0,58% | 23,96 | 24,37 | 24,12 | 24,13 | 24,14 | 30.803 | 709.262.264 |
| 7/1/2025 | 24,20 | 24,28 | +1,25% | 24,06 | 24,39 | 24,23 | 24,28 | 24,30 | 30.432 | 672.927.051 |
| 6/1/2025 | 24,00 | 23,98 | +0,97% | 23,82 | 24,05 | 23,94 | 23,97 | 23,98 | 66.765 | 881.681.790 |
| 3/1/2025 | 23,93 | 23,75 | -1,04% | 23,70 | 24,07 | 23,82 | 23,75 | 23,76 | 44.136 | 1.199.175.925 |
| 2/1/2025 | 24,23 | 24,00 | -1,15% | 23,85 | 24,33 | 23,97 | 23,97 | 24,00 | 51.705 | 1.362.332.195 |
| 30/12/2024 | 24,16 | 24,28 | +0,50% | 24,11 | 24,34 | 24,21 | 24,27 | 24,28 | 36.280 | 812.712.379 |
| 27/12/2024 | 24,40 | 24,16 | -0,25% | 24,12 | 24,40 | 24,25 | 24,16 | 24,17 | 43.034 | 948.885.696 |
| 26/12/2024 | 24,00 | 24,22 | +0,92% | 23,97 | 24,40 | 24,21 | 24,22 | 24,25 | 38.437 | 798.695.040 |
| 23/12/2024 | 24,09 | 24,00 | -0,12% | 23,89 | 24,15 | 24,00 | 24,00 | 24,01 | 48.982 | 1.213.777.307 |
| 20/12/2024 | 23,98 | 24,03 | +0,25% | 23,89 | 24,16 | 23,98 | 24,02 | 24,03 | 37.191 | 1.004.867.195 |
| 19/12/2024 | 23,79 | 23,97 | +0,93% | 23,76 | 24,06 | 23,91 | 23,90 | 23,97 | 35.658 | 937.638.508 |
| 18/12/2024 | 24,42 | 23,75 | -2,86% | 23,75 | 24,49 | 24,00 | 23,75 | 23,77 | 48.389 | 1.418.999.807 |
| 17/12/2024 | 24,25 | 24,45 | +1,20% | 24,02 | 24,49 | 24,29 | 24,44 | 24,45 | 34.869 | 737.192.847 |
| 16/12/2024 | 24,54 | 24,16 | -1,55% | 24,16 | 24,61 | 24,40 | 24,16 | 24,18 | 45.641 | 1.157.475.079 |