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.
BBDC3 - BRADESCO - ON EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,77 | 14,64 | -0,48% | 14,50 | 14,77 | 14,58 | 14,63 | 14,64 | 7.153 | 6.473.518.600 |
| 5/9/2025 | 14,50 | 14,71 | +2,22% | 14,40 | 14,90 | 14,71 | 14,70 | 14,72 | 11.199 | 13.358.459.100 |
| 4/9/2025 | 14,10 | 14,39 | +2,13% | 14,00 | 14,45 | 14,31 | 14,33 | 14,40 | 12.189 | 13.284.275.500 |
| 3/9/2025 | 14,01 | 14,09 | +0,14% | 14,00 | 14,19 | 14,10 | 14,06 | 14,09 | 11.253 | 12.203.093.800 |
| 2/9/2025 | 14,15 | 14,07 | -1,88% | 13,93 | 14,19 | 14,05 | 14,05 | 14,07 | 12.085 | 17.137.862.600 |
| 1/9/2025 | 14,41 | 14,34 | -0,69% | 14,34 | 14,54 | 14,40 | 14,33 | 14,36 | 2.404 | 3.291.196.700 |
| 29/8/2025 | 14,40 | 14,44 | +0,42% | 14,35 | 14,51 | 14,43 | 14,42 | 14,44 | 13.396 | 15.662.106.700 |
| 28/8/2025 | 14,14 | 14,38 | +2,35% | 14,05 | 14,51 | 14,40 | 14,37 | 14,41 | 8.558 | 9.083.771.600 |
| 27/8/2025 | 14,02 | 14,05 | +0,14% | 13,87 | 14,09 | 13,98 | 14,05 | 14,08 | 3.778 | 4.838.819.100 |
| 26/8/2025 | 14,02 | 14,03 | +0,14% | 13,86 | 14,06 | 13,98 | 14,03 | 14,04 | 6.831 | 15.747.955.500 |
| 25/8/2025 | 13,99 | 14,01 | +0,36% | 13,88 | 14,03 | 13,97 | 14,00 | 14,01 | 10.309 | 10.448.856.400 |
| 22/8/2025 | 13,65 | 13,96 | +2,95% | 13,57 | 13,97 | 13,88 | 13,95 | 13,98 | 12.061 | 14.767.473.300 |
| 21/8/2025 | 13,45 | 13,56 | -0,29% | 13,38 | 13,60 | 13,53 | 13,55 | 13,57 | 8.339 | 6.657.951.100 |
| 20/8/2025 | 13,45 | 13,60 | +0,44% | 13,41 | 13,67 | 13,57 | 13,58 | 13,62 | 9.651 | 6.087.252.700 |
| 19/8/2025 | 13,77 | 13,54 | -3,29% | 13,49 | 13,77 | 13,57 | 13,51 | 13,54 | 14.742 | 11.156.804.600 |
| 18/8/2025 | 13,79 | 14,00 | +1,52% | 13,72 | 14,09 | 13,99 | 14,00 | 14,01 | 16.565 | 13.733.735.400 |
| 15/8/2025 | 13,70 | 13,79 | -0,07% | 13,66 | 13,82 | 13,75 | 13,77 | 13,79 | 9.035 | 9.449.557.600 |
| 14/8/2025 | 13,65 | 13,80 | -0,14% | 13,60 | 13,95 | 13,78 | 13,75 | 13,81 | 9.341 | 8.337.154.200 |
| 13/8/2025 | 13,90 | 13,82 | -1,07% | 13,78 | 14,00 | 13,85 | 13,77 | 13,85 | 8.426 | 8.190.039.900 |
| 12/8/2025 | 13,74 | 13,97 | +2,12% | 13,73 | 13,99 | 13,91 | 13,94 | 13,97 | 11.419 | 9.219.224.000 |
| 11/8/2025 | 13,70 | 13,68 | -0,22% | 13,60 | 13,72 | 13,66 | 13,67 | 13,70 | 5.810 | 3.911.802.300 |
| 8/8/2025 | 13,63 | 13,71 | +0,88% | 13,57 | 13,76 | 13,69 | 13,70 | 13,71 | 8.628 | 7.720.876.200 |
| 7/8/2025 | 13,51 | 13,59 | +0,52% | 13,43 | 13,64 | 13,56 | 13,58 | 13,59 | 8.206 | 6.858.230.800 |
| 6/8/2025 | 13,56 | 13,52 | 0,00% | 13,50 | 13,70 | 13,55 | 13,50 | 13,53 | 6.346 | 4.423.814.100 |
| 5/8/2025 | 13,47 | 13,52 | +0,22% | 13,41 | 13,66 | 13,54 | 13,50 | 13,53 | 6.212 | 6.927.745.800 |
| 4/8/2025 | 13,50 | 13,49 | +0,82% | 13,41 | 13,67 | 13,50 | 13,47 | 13,49 | 9.010 | 9.109.784.900 |
| 1/8/2025 | 13,53 | 13,38 | -0,15% | 13,36 | 13,66 | 13,45 | 13,37 | 13,43 | 8.450 | 7.425.414.900 |
| 31/7/2025 | 13,60 | 13,40 | -0,45% | 13,34 | 13,66 | 13,42 | 13,38 | 13,41 | 15.005 | 21.811.078.900 |
| 30/7/2025 | 13,21 | 13,46 | +1,43% | 13,14 | 13,59 | 13,40 | 13,45 | 13,46 | 12.894 | 13.822.645.500 |
| 29/7/2025 | 13,33 | 13,27 | 0,00% | 13,22 | 13,38 | 13,29 | 13,26 | 13,28 | 9.068 | 8.671.364.700 |
| 28/7/2025 | 13,38 | 13,27 | -0,82% | 13,16 | 13,47 | 13,27 | 13,23 | 13,28 | 9.826 | 8.447.929.400 |
| 25/7/2025 | 13,52 | 13,38 | -0,82% | 13,37 | 13,56 | 13,43 | 13,37 | 13,39 | 6.194 | 5.607.203.900 |
| 24/7/2025 | 13,53 | 13,49 | -1,03% | 13,39 | 13,53 | 13,46 | 13,46 | 13,50 | 9.942 | 9.949.853.400 |
| 23/7/2025 | 13,45 | 13,63 | +1,64% | 13,39 | 13,71 | 13,61 | 13,62 | 13,63 | 7.253 | 7.338.575.900 |
| 22/7/2025 | 13,46 | 13,41 | -0,52% | 13,36 | 13,60 | 13,46 | 13,38 | 13,41 | 7.463 | 6.676.014.100 |
| 21/7/2025 | 13,49 | 13,48 | +0,22% | 13,38 | 13,60 | 13,47 | 13,48 | 13,49 | 5.546 | 6.640.484.000 |
| 18/7/2025 | 13,61 | 13,45 | -2,32% | 13,45 | 13,69 | 13,50 | 13,44 | 13,46 | 8.570 | 9.486.230.700 |
| 17/7/2025 | 13,72 | 13,77 | 0,00% | 13,63 | 13,80 | 13,72 | 13,74 | 13,78 | 7.518 | 7.802.997.300 |
| 16/7/2025 | 13,90 | 13,77 | -0,43% | 13,67 | 13,90 | 13,74 | 13,74 | 13,78 | 6.045 | 5.128.140.900 |
| 15/7/2025 | 13,82 | 13,83 | +0,07% | 13,67 | 14,03 | 13,80 | 13,83 | 13,84 | 9.901 | 8.315.897.200 |
| 14/7/2025 | 13,79 | 13,82 | -0,07% | 13,71 | 13,87 | 13,80 | 13,81 | 13,82 | 8.904 | 9.499.412.400 |
| 11/7/2025 | 13,81 | 13,83 | -0,36% | 13,69 | 13,88 | 13,76 | 13,77 | 13,83 | 11.315 | 10.877.477.300 |
| 10/7/2025 | 13,88 | 13,88 | -1,28% | 13,75 | 13,92 | 13,84 | 13,83 | 13,88 | 13.245 | 12.540.500.200 |
| 9/7/2025 | 14,21 | 14,06 | -1,06% | 14,02 | 14,22 | 14,08 | 14,05 | 14,06 | 14.513 | 10.567.130.800 |
| 8/7/2025 | 14,24 | 14,21 | -0,21% | 14,09 | 14,24 | 14,16 | 14,15 | 14,22 | 12.959 | 9.899.240.300 |
| 7/7/2025 | 14,41 | 14,24 | -1,18% | 14,15 | 14,42 | 14,24 | 14,20 | 14,24 | 7.185 | 9.727.589.900 |
| 4/7/2025 | 14,34 | 14,41 | -0,07% | 14,30 | 14,43 | 14,37 | 14,39 | 14,41 | 4.306 | 4.139.093.800 |
| 3/7/2025 | 14,17 | 14,42 | +2,12% | 14,07 | 14,48 | 14,32 | 14,41 | 14,43 | 11.874 | 12.738.088.400 |
| 2/7/2025 | 14,30 | 14,12 | -1,60% | 14,00 | 14,34 | 14,10 | 14,08 | 14,13 | 9.062 | 11.904.505.300 |
| 1/7/2025 | 14,30 | 14,35 | -1,10% | 14,23 | 14,43 | 14,34 | 14,33 | 14,37 | 7.001 | 9.586.973.200 |
| 30/6/2025 | 14,21 | 14,51 | +1,61% | 14,18 | 14,51 | 14,43 | 14,49 | 14,51 | 11.253 | 9.655.622.900 |
| 27/6/2025 | 14,15 | 14,28 | -0,21% | 14,11 | 14,31 | 14,25 | 14,25 | 14,29 | 5.967 | 9.209.067.700 |
| 26/6/2025 | 14,21 | 14,31 | +0,85% | 14,02 | 14,32 | 14,21 | 14,31 | 14,32 | 11.263 | 10.560.224.000 |
| 25/6/2025 | 14,21 | 14,19 | -0,49% | 14,10 | 14,33 | 14,21 | 14,18 | 14,19 | 12.959 | 13.457.976.900 |
| 24/6/2025 | 14,26 | 14,26 | +0,49% | 14,15 | 14,42 | 14,26 | 14,21 | 14,26 | 8.785 | 11.810.240.000 |
| 23/6/2025 | 14,25 | 14,19 | -0,70% | 13,98 | 14,25 | 14,11 | 14,15 | 14,19 | 10.955 | 11.530.760.600 |
| 20/6/2025 | 14,35 | 14,29 | -1,11% | 14,19 | 14,38 | 14,26 | 14,25 | 14,30 | 7.948 | 12.489.560.200 |
| 18/6/2025 | 14,40 | 14,45 | -0,34% | 14,34 | 14,55 | 14,45 | 14,43 | 14,46 | 12.687 | 15.366.777.000 |
| 17/6/2025 | 14,41 | 14,50 | +0,90% | 14,37 | 14,54 | 14,45 | 14,49 | 14,52 | 12.438 | 13.748.794.600 |
| 16/6/2025 | 14,25 | 14,37 | +1,84% | 14,24 | 14,47 | 14,39 | 14,36 | 14,41 | 10.646 | 8.173.607.300 |
| 13/6/2025 | 14,03 | 14,11 | -1,19% | 13,96 | 14,25 | 14,14 | 14,11 | 14,12 | 16.405 | 17.681.519.300 |
| 12/6/2025 | 14,03 | 14,28 | +1,42% | 13,95 | 14,30 | 14,15 | 14,28 | 14,29 | 12.607 | 29.751.537.600 |
| 11/6/2025 | 13,68 | 14,08 | +2,70% | 13,54 | 14,17 | 13,96 | 14,07 | 14,10 | 11.004 | 22.568.332.600 |
| 10/6/2025 | 13,79 | 13,71 | +0,15% | 13,58 | 13,84 | 13,66 | 13,67 | 13,72 | 12.836 | 22.205.234.400 |
| 9/6/2025 | 13,74 | 13,69 | -0,65% | 13,38 | 13,78 | 13,59 | 13,65 | 13,69 | 7.713 | 9.606.569.000 |
| 6/6/2025 | 13,79 | 13,78 | -0,07% | 13,66 | 13,85 | 13,74 | 13,76 | 13,79 | 7.582 | 7.633.543.900 |
| 5/6/2025 | 14,23 | 13,79 | -2,75% | 13,76 | 14,31 | 13,93 | 13,78 | 13,80 | 10.167 | 9.329.153.600 |
| 4/6/2025 | 14,20 | 14,18 | 0,00% | 14,14 | 14,48 | 14,27 | 14,17 | 14,19 | 14.398 | 36.207.433.100 |
| 3/6/2025 | 14,11 | 14,18 | +1,14% | 14,01 | 14,25 | 14,12 | 14,17 | 14,19 | 14.229 | 17.042.122.300 |
| 2/6/2025 | 14,07 | 14,02 | +0,29% | 13,94 | 14,23 | 14,03 | 14,02 | 14,04 | 12.176 | 20.142.921.900 |
| 30/5/2025 | 13,96 | 13,98 | +0,58% | 13,67 | 13,99 | 13,92 | 13,97 | 13,99 | 9.904 | 25.686.808.200 |
| 29/5/2025 | 14,00 | 13,90 | -1,00% | 13,89 | 14,17 | 13,98 | 13,89 | 13,90 | 24.031 | 18.118.618.200 |
| 28/5/2025 | 13,79 | 14,04 | +1,74% | 13,71 | 14,04 | 13,94 | 13,99 | 14,04 | 22.469 | 28.284.854.900 |
| 27/5/2025 | 13,75 | 13,80 | +1,40% | 13,71 | 13,97 | 13,81 | 13,79 | 13,80 | 11.058 | 12.344.189.100 |
| 26/5/2025 | 13,50 | 13,61 | +0,59% | 13,46 | 13,72 | 13,59 | 13,60 | 13,62 | 9.680 | 8.337.183.100 |
| 23/5/2025 | 13,17 | 13,53 | +0,82% | 13,00 | 13,55 | 13,39 | 13,51 | 13,53 | 10.427 | 10.053.866.600 |
| 22/5/2025 | 13,40 | 13,42 | +0,15% | 13,34 | 13,59 | 13,46 | 13,40 | 13,43 | 11.798 | 9.789.155.500 |
| 21/5/2025 | 13,65 | 13,40 | -2,26% | 13,30 | 13,67 | 13,43 | 13,35 | 13,40 | 10.017 | 7.597.180.400 |
| 20/5/2025 | 13,48 | 13,71 | +1,71% | 13,43 | 13,72 | 13,59 | 13,70 | 13,72 | 11.400 | 10.686.132.200 |
| 19/5/2025 | 13,48 | 13,48 | -0,15% | 13,45 | 13,69 | 13,54 | 13,48 | 13,52 | 7.317 | 9.786.081.400 |
| 16/5/2025 | 13,27 | 13,50 | +0,75% | 13,23 | 13,54 | 13,43 | 13,47 | 13,51 | 9.983 | 8.385.460.100 |
| 15/5/2025 | 13,40 | 13,40 | +0,68% | 13,31 | 13,57 | 13,42 | 13,38 | 13,40 | 9.873 | 9.388.708.400 |
| 14/5/2025 | 13,33 | 13,31 | -0,60% | 13,31 | 13,56 | 13,39 | 13,30 | 13,31 | 15.172 | 10.875.195.100 |
| 13/5/2025 | 13,19 | 13,39 | +1,98% | 13,18 | 13,44 | 13,36 | 13,38 | 13,39 | 12.182 | 8.654.323.200 |
| 12/5/2025 | 13,34 | 13,13 | -0,98% | 13,00 | 13,36 | 13,08 | 13,05 | 13,13 | 8.068 | 7.107.080.100 |
| 9/5/2025 | 13,34 | 13,26 | -1,04% | 13,07 | 13,44 | 13,26 | 13,26 | 13,31 | 14.803 | 19.928.486.500 |
| 8/5/2025 | 12,94 | 13,40 | +14,04% | 12,94 | 13,63 | 13,41 | 13,39 | 13,40 | 31.789 | 43.248.841.500 |
| 7/5/2025 | 11,94 | 11,75 | -0,84% | 11,66 | 11,98 | 11,75 | 11,75 | 11,76 | 6.731 | 6.158.394.900 |
| 6/5/2025 | 11,96 | 11,85 | -0,92% | 11,77 | 11,99 | 11,85 | 11,83 | 11,86 | 5.349 | 6.001.361.700 |
| 5/5/2025 | 12,12 | 11,96 | -0,66% | 11,89 | 12,13 | 11,97 | 11,94 | 11,97 | 6.024 | 5.475.833.500 |
| 2/5/2025 | 12,15 | 12,04 | -0,50% | 12,03 | 12,26 | 12,07 | 12,03 | 12,09 | 5.616 | 7.370.607.700 |
| 29/4/2025 | 11,92 | 12,10 | +1,34% | 11,92 | 12,20 | 12,12 | 12,09 | 12,13 | 7.999 | 6.245.663.300 |
| 28/4/2025 | 11,97 | 11,94 | -0,25% | 11,94 | 12,08 | 11,99 | 11,94 | 11,97 | 8.663 | 5.597.437.900 |
| 25/4/2025 | 11,91 | 11,97 | +0,50% | 11,91 | 12,06 | 11,97 | 11,95 | 11,98 | 8.583 | 7.235.920.900 |
| 24/4/2025 | 11,70 | 11,91 | +1,88% | 11,70 | 12,01 | 11,91 | 11,90 | 11,91 | 10.268 | 8.230.088.000 |
| 23/4/2025 | 11,53 | 11,69 | +2,90% | 11,45 | 11,77 | 11,67 | 11,69 | 11,70 | 9.467 | 7.663.918.000 |
| 22/4/2025 | 11,37 | 11,36 | -0,53% | 11,29 | 11,43 | 11,36 | 11,34 | 11,37 | 9.798 | 7.478.640.200 |
| 17/4/2025 | 11,41 | 11,42 | +0,09% | 11,32 | 11,57 | 11,48 | 11,42 | 11,44 | 6.880 | 8.031.868.000 |
| 16/4/2025 | 11,30 | 11,41 | +0,26% | 11,29 | 11,53 | 11,43 | 11,40 | 11,44 | 14.302 | 11.317.843.500 |
| 15/4/2025 | 11,34 | 11,38 | +0,18% | 11,33 | 11,50 | 11,43 | 11,37 | 11,43 | 7.120 | 8.747.684.000 |
| 14/4/2025 | 11,30 | 11,36 | +1,61% | 11,24 | 11,45 | 11,36 | 11,36 | 11,40 | 9.166 | 9.057.642.900 |
| 11/4/2025 | 11,14 | 11,18 | +0,81% | 11,07 | 11,34 | 11,20 | 11,17 | 11,20 | 6.937 | 7.153.434.000 |
| 10/4/2025 | 11,01 | 11,09 | -0,09% | 10,84 | 11,10 | 11,00 | 11,07 | 11,10 | 9.936 | 8.340.881.800 |
| 9/4/2025 | 10,71 | 11,10 | +3,26% | 10,59 | 11,27 | 11,00 | 11,09 | 11,11 | 19.856 | 16.416.739.600 |
| 8/4/2025 | 11,08 | 10,75 | -2,54% | 10,66 | 11,17 | 10,82 | 10,74 | 10,75 | 10.803 | 9.812.400.000 |
| 7/4/2025 | 10,96 | 11,03 | -1,25% | 10,80 | 11,27 | 10,99 | 10,97 | 11,03 | 16.688 | 12.718.704.400 |
| 4/4/2025 | 11,20 | 11,17 | -1,93% | 11,06 | 11,23 | 11,14 | 11,17 | 11,18 | 9.987 | 7.973.785.800 |
| 3/4/2025 | 11,10 | 11,39 | +1,88% | 11,10 | 11,54 | 11,37 | 11,38 | 11,39 | 11.193 | 11.909.627.700 |
| 2/4/2025 | 11,22 | 11,18 | -0,45% | 11,08 | 11,28 | 11,15 | 11,16 | 11,18 | 6.462 | 7.124.028.300 |
| 1/4/2025 | 11,17 | 11,23 | -1,06% | 11,11 | 11,31 | 11,21 | 11,20 | 11,23 | 15.272 | 8.393.125.600 |
| 31/3/2025 | 11,57 | 11,35 | -2,32% | 11,35 | 11,58 | 11,42 | 11,35 | 11,40 | 7.741 | 7.327.772.100 |
| 28/3/2025 | 11,68 | 11,62 | -0,60% | 11,55 | 11,72 | 11,61 | 11,61 | 11,64 | 5.561 | 6.160.331.200 |
| 27/3/2025 | 11,83 | 11,69 | -0,85% | 11,68 | 11,84 | 11,75 | 11,68 | 11,71 | 11.642 | 6.882.423.600 |
| 26/3/2025 | 11,67 | 11,79 | +1,73% | 11,57 | 11,81 | 11,74 | 11,77 | 11,79 | 14.111 | 11.654.877.000 |
| 25/3/2025 | 11,52 | 11,59 | +0,78% | 11,47 | 11,93 | 11,71 | 11,59 | 11,60 | 12.895 | 13.464.916.000 |
| 24/3/2025 | 11,35 | 11,50 | +1,23% | 11,26 | 11,51 | 11,44 | 11,49 | 11,51 | 8.968 | 8.528.718.700 |
| 21/3/2025 | 11,24 | 11,36 | +1,61% | 11,21 | 11,39 | 11,33 | 11,36 | 11,37 | 10.132 | 14.269.603.900 |
| 20/3/2025 | 11,35 | 11,18 | -1,50% | 11,09 | 11,35 | 11,19 | 11,17 | 11,21 | 13.334 | 9.948.185.200 |
| 19/3/2025 | 11,25 | 11,35 | +1,16% | 11,17 | 11,37 | 11,30 | 11,31 | 11,36 | 10.441 | 9.148.392.900 |
| 18/3/2025 | 11,31 | 11,22 | -0,53% | 11,14 | 11,32 | 11,24 | 11,22 | 11,24 | 8.099 | 7.293.101.500 |
| 17/3/2025 | 11,09 | 11,28 | +1,71% | 11,07 | 11,31 | 11,22 | 11,28 | 11,29 | 10.036 | 8.567.474.400 |
| 14/3/2025 | 10,72 | 11,09 | +3,84% | 10,71 | 11,11 | 10,99 | 11,07 | 11,10 | 12.432 | 10.446.742.000 |
| 13/3/2025 | 10,60 | 10,68 | +1,14% | 10,47 | 10,72 | 10,65 | 10,68 | 10,69 | 18.345 | 8.624.878.900 |
| 12/3/2025 | 10,55 | 10,56 | +0,48% | 10,43 | 10,59 | 10,51 | 10,53 | 10,56 | 8.153 | 5.459.433.900 |
| 11/3/2025 | 10,67 | 10,51 | -1,04% | 10,40 | 10,67 | 10,49 | 10,51 | 10,52 | 9.293 | 6.515.128.300 |
| 10/3/2025 | 10,64 | 10,62 | -1,12% | 10,50 | 10,65 | 10,56 | 10,62 | 10,63 | 8.134 | 7.215.445.500 |
| 7/3/2025 | 10,55 | 10,74 | +1,13% | 10,50 | 10,84 | 10,72 | 10,74 | 10,76 | 10.253 | 6.467.185.700 |
| 6/3/2025 | 10,53 | 10,62 | +0,66% | 10,38 | 10,66 | 10,55 | 10,62 | 10,63 | 8.265 | 5.106.796.300 |
| 5/3/2025 | 10,43 | 10,55 | +1,83% | 10,37 | 10,57 | 10,48 | 10,54 | 10,56 | 12.092 | 9.719.664.100 |
| 28/2/2025 | 10,56 | 10,36 | -2,08% | 10,28 | 10,58 | 10,37 | 10,33 | 10,37 | 18.416 | 21.939.011.200 |
| 27/2/2025 | 10,68 | 10,58 | -0,66% | 10,56 | 10,71 | 10,63 | 10,57 | 10,59 | 17.720 | 10.915.695.900 |
| 26/2/2025 | 10,90 | 10,65 | -1,21% | 10,57 | 10,95 | 10,66 | 10,61 | 10,66 | 8.648 | 9.187.037.600 |
| 25/2/2025 | 10,73 | 10,78 | +0,84% | 10,65 | 10,88 | 10,80 | 10,78 | 10,81 | 9.078 | 6.478.409.900 |
| 24/2/2025 | 10,91 | 10,69 | -1,75% | 10,61 | 10,91 | 10,71 | 10,66 | 10,70 | 10.236 | 10.596.074.600 |
| 21/2/2025 | 10,93 | 10,88 | -0,27% | 10,76 | 10,97 | 10,83 | 10,86 | 10,88 | 10.034 | 8.166.069.000 |
| 20/2/2025 | 10,90 | 10,91 | +0,09% | 10,86 | 10,99 | 10,93 | 10,90 | 10,92 | 5.559 | 4.792.418.500 |
| 19/2/2025 | 11,02 | 10,90 | -1,89% | 10,86 | 11,04 | 10,94 | 10,88 | 10,90 | 8.526 | 6.089.706.600 |
| 18/2/2025 | 11,21 | 11,11 | -0,27% | 11,01 | 11,23 | 11,12 | 11,08 | 11,11 | 9.649 | 6.771.229.200 |
| 17/2/2025 | 11,12 | 11,14 | +0,27% | 11,11 | 11,25 | 11,18 | 11,14 | 11,16 | 13.431 | 6.862.232.200 |
| 14/2/2025 | 10,91 | 11,11 | +2,59% | 10,90 | 11,15 | 11,03 | 11,11 | 11,14 | 11.371 | 8.369.493.700 |
| 13/2/2025 | 10,64 | 10,83 | +1,79% | 10,62 | 10,90 | 10,82 | 10,81 | 10,84 | 7.798 | 10.149.593.600 |
| 12/2/2025 | 11,10 | 10,64 | -3,71% | 10,44 | 11,11 | 10,66 | 10,63 | 10,65 | 30.891 | 24.732.489.300 |
| 11/2/2025 | 11,06 | 11,05 | +0,73% | 10,98 | 11,16 | 11,07 | 11,05 | 11,08 | 7.473 | 9.183.285.500 |
| 10/2/2025 | 10,98 | 10,97 | +0,83% | 10,90 | 11,24 | 10,98 | 10,96 | 10,98 | 5.971 | 6.272.157.600 |
| 7/2/2025 | 11,16 | 10,88 | -3,12% | 10,78 | 11,28 | 10,98 | 10,88 | 10,89 | 15.180 | 13.762.905.800 |
| 6/2/2025 | 11,11 | 11,23 | +1,08% | 10,96 | 11,32 | 11,20 | 11,22 | 11,23 | 10.480 | 8.006.256.200 |
| 5/2/2025 | 11,04 | 11,11 | +1,46% | 10,85 | 11,19 | 11,09 | 11,10 | 11,11 | 8.224 | 8.848.306.800 |
| 4/2/2025 | 11,01 | 10,95 | -0,54% | 10,86 | 11,06 | 10,97 | 10,95 | 10,99 | 10.091 | 7.182.221.500 |
| 3/2/2025 | 11,00 | 11,01 | -0,09% | 10,89 | 11,07 | 10,99 | 11,01 | 11,02 | 9.999 | 6.953.534.200 |
| 31/1/2025 | 11,07 | 11,02 | -0,27% | 10,99 | 11,24 | 11,10 | 11,02 | 11,07 | 13.191 | 10.828.311.400 |
| 30/1/2025 | 10,58 | 11,05 | +4,44% | 10,56 | 11,13 | 10,98 | 11,05 | 11,09 | 12.369 | 12.800.650.500 |
| 29/1/2025 | 10,71 | 10,58 | -0,56% | 10,55 | 10,75 | 10,62 | 10,55 | 10,59 | 10.124 | 7.368.595.000 |
| 28/1/2025 | 10,65 | 10,64 | -0,56% | 10,54 | 10,75 | 10,65 | 10,64 | 10,70 | 13.249 | 10.735.760.300 |
| 27/1/2025 | 10,41 | 10,70 | +2,69% | 10,37 | 10,71 | 10,60 | 10,70 | 10,71 | 13.815 | 12.633.526.600 |
| 24/1/2025 | 10,48 | 10,42 | -0,57% | 10,34 | 10,51 | 10,37 | 10,42 | 10,43 | 9.429 | 7.277.819.600 |
| 23/1/2025 | 10,68 | 10,48 | -1,41% | 10,44 | 10,72 | 10,56 | 10,48 | 10,49 | 7.600 | 9.983.884.100 |
| 22/1/2025 | 10,80 | 10,63 | -1,12% | 10,56 | 10,82 | 10,62 | 10,60 | 10,64 | 9.018 | 8.940.194.300 |
| 21/1/2025 | 10,76 | 10,75 | +0,19% | 10,71 | 10,81 | 10,75 | 10,74 | 10,76 | 6.834 | 5.927.623.600 |
| 20/1/2025 | 10,64 | 10,73 | +0,75% | 10,57 | 10,76 | 10,69 | 10,70 | 10,73 | 4.318 | 3.945.865.400 |
| 17/1/2025 | 10,85 | 10,65 | -1,30% | 10,62 | 10,88 | 10,71 | 10,65 | 10,68 | 4.702 | 6.988.953.100 |
| 16/1/2025 | 10,92 | 10,79 | -1,19% | 10,72 | 10,93 | 10,80 | 10,79 | 10,82 | 6.300 | 5.825.203.500 |
| 15/1/2025 | 10,64 | 10,92 | +3,51% | 10,62 | 10,99 | 10,82 | 10,91 | 10,94 | 8.859 | 9.470.349.000 |
| 14/1/2025 | 10,33 | 10,55 | +2,13% | 10,20 | 10,58 | 10,43 | 10,54 | 10,55 | 7.284 | 11.278.230.900 |
| 13/1/2025 | 10,32 | 10,33 | +0,19% | 10,23 | 10,41 | 10,32 | 10,32 | 10,33 | 10.274 | 10.450.578.600 |
| 10/1/2025 | 10,42 | 10,31 | -1,06% | 10,21 | 10,42 | 10,30 | 10,30 | 10,36 | 15.450 | 11.846.227.400 |
| 9/1/2025 | 10,40 | 10,42 | +0,19% | 10,36 | 10,46 | 10,42 | 10,42 | 10,45 | 9.376 | 6.093.426.100 |
| 8/1/2025 | 10,60 | 10,40 | -1,89% | 10,35 | 10,61 | 10,41 | 10,40 | 10,42 | 10.431 | 8.089.737.400 |
| 7/1/2025 | 10,58 | 10,60 | +1,15% | 10,52 | 10,69 | 10,61 | 10,59 | 10,61 | 8.830 | 9.274.147.600 |
| 6/1/2025 | 10,41 | 10,48 | +1,55% | 10,35 | 10,58 | 10,49 | 10,48 | 10,49 | 17.009 | 8.905.270.700 |
| 3/1/2025 | 10,47 | 10,32 | -1,53% | 10,26 | 10,52 | 10,33 | 10,32 | 10,33 | 24.899 | 14.037.552.100 |
| 2/1/2025 | 10,45 | 10,48 | -1,50% | 10,26 | 10,52 | 10,41 | 10,46 | 10,48 | 25.233 | 12.355.094.000 |
| 30/12/2024 | 10,66 | 10,64 | -0,09% | 10,64 | 10,80 | 10,71 | 10,64 | 10,67 | 22.273 | 13.505.431.100 |
| 27/12/2024 | 10,80 | 10,65 | -0,75% | 10,63 | 10,83 | 10,71 | 10,64 | 10,66 | 12.213 | 10.302.598.900 |
| 26/12/2024 | 10,62 | 10,73 | +1,13% | 10,58 | 10,78 | 10,70 | 10,72 | 10,73 | 9.334 | 9.429.462.700 |
| 23/12/2024 | 10,75 | 10,61 | -1,58% | 10,59 | 10,77 | 10,64 | 10,61 | 10,62 | 12.080 | 9.858.958.300 |
| 20/12/2024 | 10,59 | 10,78 | +2,28% | 10,53 | 10,85 | 10,72 | 10,77 | 10,79 | 10.627 | 20.998.187.200 |
| 19/12/2024 | 10,50 | 10,54 | +0,57% | 10,42 | 10,66 | 10,56 | 10,54 | 10,55 | 12.845 | 12.764.810.800 |
| 18/12/2024 | 10,93 | 10,48 | -4,12% | 10,42 | 10,95 | 10,60 | 10,48 | 10,51 | 21.767 | 19.521.725.700 |
| 17/12/2024 | 10,94 | 10,93 | +0,74% | 10,69 | 11,00 | 10,86 | 10,92 | 10,95 | 31.327 | 19.000.893.800 |
| 16/12/2024 | 11,11 | 10,85 | -1,90% | 10,85 | 11,12 | 10,91 | 10,85 | 10,86 | 12.183 | 16.569.149.200 |
| 13/12/2024 | 11,22 | 11,06 | -1,16% | 11,04 | 11,25 | 11,10 | 11,04 | 11,08 | 9.329 | 8.917.810.700 |
| 12/12/2024 | 11,35 | 11,19 | -3,12% | 11,12 | 11,42 | 11,22 | 11,18 | 11,19 | 11.088 | 10.936.917.900 |
| 11/12/2024 | 11,30 | 11,55 | +2,30% | 11,20 | 11,72 | 11,45 | 11,54 | 11,56 | 14.389 | 15.841.173.000 |
| 10/12/2024 | 11,16 | 11,29 | +1,62% | 11,03 | 11,34 | 11,25 | 11,28 | 11,29 | 17.507 | 16.213.620.900 |
| 9/12/2024 | 11,18 | 11,11 | -0,09% | 11,05 | 11,25 | 11,14 | 11,10 | 11,11 | 13.751 | 10.237.245.300 |
| 6/12/2024 | 11,29 | 11,12 | -1,51% | 11,04 | 11,33 | 11,12 | 11,11 | 11,13 | 19.686 | 12.848.829.000 |
| 5/12/2024 | 11,25 | 11,29 | +1,53% | 11,19 | 11,43 | 11,34 | 11,29 | 11,34 | 8.941 | 12.277.507.700 |
| 4/12/2024 | 10,96 | 11,12 | +1,28% | 10,92 | 11,23 | 11,10 | 11,11 | 11,15 | 15.991 | 14.025.630.000 |
| 3/12/2024 | 11,01 | 10,98 | 0,00% | 10,91 | 11,07 | 10,96 | 10,98 | 10,99 | 12.991 | 12.843.244.200 |
| 2/12/2024 | 11,13 | 10,98 | -1,35% | 10,91 | 11,16 | 10,98 | 10,97 | 10,99 | 16.451 | 19.678.645.600 |
| 29/11/2024 | 11,23 | 11,13 | -0,89% | 10,91 | 11,29 | 11,09 | 11,13 | 11,17 | 25.433 | 28.757.364.600 |
| 28/11/2024 | 11,65 | 11,23 | -3,69% | 11,17 | 11,66 | 11,36 | 11,23 | 11,24 | 10.298 | 15.445.564.800 |
| 27/11/2024 | 12,07 | 11,66 | -3,24% | 11,56 | 12,09 | 11,70 | 11,65 | 11,66 | 18.114 | 24.579.251.900 |
| 26/11/2024 | 11,97 | 12,05 | +0,75% | 11,94 | 12,17 | 12,07 | 12,04 | 12,07 | 5.538 | 6.628.935.400 |
| 25/11/2024 | 12,04 | 11,96 | -1,48% | 11,89 | 12,14 | 11,96 | 11,96 | 11,97 | 21.378 | 14.069.730.300 |
| 22/11/2024 | 12,18 | 12,14 | +0,50% | 12,02 | 12,18 | 12,09 | 12,13 | 12,14 | 7.045 | 6.265.361.700 |
| 21/11/2024 | 12,05 | 12,08 | -0,74% | 12,03 | 12,20 | 12,13 | 12,08 | 12,15 | 8.269 | 9.604.939.900 |
| 19/11/2024 | 12,13 | 12,17 | +0,33% | 12,06 | 12,23 | 12,16 | 12,16 | 12,17 | 8.529 | 11.499.280.300 |
| 18/11/2024 | 12,00 | 12,13 | +0,92% | 11,92 | 12,21 | 12,13 | 12,13 | 12,14 | 7.103 | 7.596.544.700 |
| 14/11/2024 | 11,98 | 12,02 | +0,50% | 11,90 | 12,16 | 12,03 | 12,02 | 12,06 | 5.724 | 5.773.512.000 |
| 13/11/2024 | 11,91 | 11,96 | +0,42% | 11,87 | 12,00 | 11,92 | 11,96 | 11,98 | 8.851 | 7.316.274.700 |
| 12/11/2024 | 12,01 | 11,91 | -0,67% | 11,89 | 12,02 | 11,94 | 11,91 | 11,94 | 7.744 | 6.544.076.700 |
| 11/11/2024 | 12,00 | 11,99 | -0,42% | 11,92 | 12,07 | 12,00 | 11,99 | 12,01 | 8.797 | 8.778.403.400 |
| 8/11/2024 | 12,12 | 12,04 | -1,07% | 11,94 | 12,12 | 11,99 | 12,01 | 12,05 | 16.640 | 12.693.429.900 |
| 7/11/2024 | 12,18 | 12,17 | -0,90% | 12,09 | 12,36 | 12,18 | 12,17 | 12,19 | 9.129 | 8.793.182.700 |
| 6/11/2024 | 12,27 | 12,28 | -1,37% | 12,11 | 12,33 | 12,23 | 12,28 | 12,29 | 12.206 | 12.325.437.000 |
| 5/11/2024 | 12,48 | 12,45 | -0,24% | 12,33 | 12,52 | 12,42 | 12,44 | 12,47 | 14.410 | 13.573.666.300 |
| 4/11/2024 | 12,60 | 12,48 | -0,32% | 12,39 | 12,64 | 12,51 | 12,48 | 12,52 | 10.471 | 7.935.906.700 |
| 1/11/2024 | 12,76 | 12,52 | -1,73% | 12,43 | 12,77 | 12,51 | 12,49 | 12,53 | 14.333 | 13.332.446.900 |
| 31/10/2024 | 12,78 | 12,74 | -3,41% | 12,55 | 12,93 | 12,73 | 12,73 | 12,74 | 13.780 | 19.474.728.900 |
| 30/10/2024 | 13,15 | 13,19 | +0,30% | 13,09 | 13,22 | 13,17 | 13,18 | 13,19 | 6.207 | 9.193.489.400 |
| 29/10/2024 | 13,33 | 13,15 | -1,35% | 13,11 | 13,42 | 13,18 | 13,14 | 13,15 | 5.677 | 6.705.165.800 |
| 28/10/2024 | 13,22 | 13,33 | +1,68% | 13,18 | 13,39 | 13,30 | 13,29 | 13,33 | 4.135 | 4.571.369.700 |
| 25/10/2024 | 13,24 | 13,11 | -1,13% | 13,02 | 13,24 | 13,08 | 13,10 | 13,12 | 6.534 | 5.545.566.400 |
| 24/10/2024 | 13,13 | 13,26 | +0,45% | 13,09 | 13,30 | 13,21 | 13,24 | 13,26 | 6.700 | 5.307.228.500 |
| 23/10/2024 | 13,12 | 13,20 | -0,30% | 13,04 | 13,24 | 13,15 | 13,17 | 13,21 | 5.034 | 6.018.893.000 |
| 22/10/2024 | 13,15 | 13,24 | -0,53% | 13,11 | 13,40 | 13,22 | 13,24 | 13,26 | 9.789 | 8.733.554.300 |
| 21/10/2024 | 13,34 | 13,31 | -0,22% | 13,26 | 13,43 | 13,33 | 13,31 | 13,32 | 5.922 | 6.794.522.000 |
| 18/10/2024 | 13,32 | 13,34 | +0,38% | 13,15 | 13,48 | 13,29 | 13,27 | 13,34 | 7.746 | 8.043.398.400 |
| 17/10/2024 | 13,15 | 13,29 | +0,45% | 12,99 | 13,33 | 13,20 | 13,28 | 13,30 | 10.153 | 9.022.686.300 |
| 16/10/2024 | 13,23 | 13,23 | +0,23% | 13,07 | 13,34 | 13,21 | 13,22 | 13,26 | 11.848 | 12.384.826.400 |
| 15/10/2024 | 13,15 | 13,20 | +0,23% | 13,11 | 13,30 | 13,21 | 13,18 | 13,20 | 7.701 | 6.467.680.900 |
| 14/10/2024 | 13,00 | 13,17 | +1,39% | 12,97 | 13,21 | 13,10 | 13,16 | 13,17 | 6.430 | 5.018.214.800 |
| 11/10/2024 | 13,03 | 12,99 | -1,37% | 12,91 | 13,14 | 13,00 | 12,99 | 13,00 | 6.536 | 5.703.856.400 |
| 10/10/2024 | 13,05 | 13,17 | +0,84% | 12,97 | 13,17 | 13,06 | 13,11 | 13,17 | 6.660 | 4.676.974.100 |
| 9/10/2024 | 13,32 | 13,06 | -2,32% | 12,99 | 13,35 | 13,10 | 13,06 | 13,08 | 11.026 | 10.554.183.600 |
| 8/10/2024 | 13,20 | 13,37 | +0,53% | 13,20 | 13,44 | 13,33 | 13,35 | 13,37 | 7.723 | 6.953.173.000 |
| 7/10/2024 | 13,38 | 13,30 | +0,08% | 13,28 | 13,56 | 13,37 | 13,29 | 13,30 | 6.777 | 5.798.274.800 |
| 4/10/2024 | 13,19 | 13,29 | +0,30% | 13,10 | 13,42 | 13,25 | 13,26 | 13,29 | 7.539 | 7.060.620.400 |
| 3/10/2024 | 13,28 | 13,25 | -0,97% | 13,14 | 13,42 | 13,21 | 13,24 | 13,25 | 7.558 | 6.972.889.100 |
| 2/10/2024 | 13,30 | 13,38 | +3,08% | 13,27 | 13,54 | 13,45 | 13,38 | 13,40 | 10.404 | 11.568.150.600 |
| 1/10/2024 | 13,06 | 12,98 | -0,84% | 12,86 | 13,13 | 13,03 | 12,98 | 13,05 | 9.093 | 9.340.734.900 |
| 30/9/2024 | 13,25 | 13,09 | -0,53% | 13,07 | 13,28 | 13,13 | 13,09 | 13,10 | 5.774 | 7.756.579.000 |
| 26/9/2024 | 12,96 | 13,16 | +2,09% | 12,96 | 13,17 | 13,11 | 13,12 | 13,17 | 9.507 | 10.440.872.700 |
| 25/9/2024 | 12,88 | 12,89 | +0,16% | 12,87 | 13,04 | 12,91 | 12,88 | 12,93 | 7.907 | 7.917.134.200 |
| 24/9/2024 | 13,01 | 12,87 | -0,46% | 12,82 | 13,08 | 12,92 | 12,87 | 12,88 | 8.864 | 10.076.075.400 |
| 23/9/2024 | 13,23 | 12,93 | -2,42% | 12,89 | 13,24 | 12,94 | 12,92 | 12,94 | 8.554 | 14.620.886.700 |
| 20/9/2024 | 13,48 | 13,25 | -1,71% | 13,20 | 13,53 | 13,26 | 13,25 | 13,26 | 9.219 | 9.672.663.500 |
| 19/9/2024 | 13,65 | 13,48 | -1,03% | 13,48 | 13,71 | 13,55 | 13,47 | 13,49 | 6.621 | 5.539.381.100 |
| 18/9/2024 | 13,70 | 13,62 | -1,16% | 13,62 | 13,83 | 13,70 | 13,61 | 13,64 | 7.337 | 5.018.338.500 |
| 17/9/2024 | 13,83 | 13,78 | -0,72% | 13,66 | 13,83 | 13,73 | 13,78 | 13,80 | 5.020 | 4.550.850.200 |
| 16/9/2024 | 13,95 | 13,88 | -0,50% | 13,77 | 14,01 | 13,85 | 13,85 | 13,89 | 5.371 | 4.072.547.100 |
| 13/9/2024 | 13,94 | 13,95 | +0,07% | 13,87 | 14,14 | 14,00 | 13,91 | 13,95 | 7.066 | 5.506.241.700 |
| 12/9/2024 | 14,00 | 13,94 | -0,64% | 13,76 | 14,00 | 13,89 | 13,93 | 13,95 | 6.592 | 5.496.140.900 |
| 11/9/2024 | 14,16 | 14,03 | -1,54% | 13,99 | 14,23 | 14,07 | 14,02 | 14,04 | 8.584 | 7.640.773.300 |
| 10/9/2024 | 14,11 | 14,25 | +0,28% | 14,03 | 14,27 | 14,18 | 14,24 | 14,25 | 9.862 | 8.679.424.000 |