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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,25 | 15,11 | -2,07% | 15,11 | 15,34 | 15,16 | 15,11 | 15,13 | 11.526 | 7.626.444.200 |
| 2/6/2026 | 15,37 | 15,43 | +0,92% | 15,32 | 15,55 | 15,45 | 15,42 | 15,43 | 5.554 | 5.053.298.200 |
| 1/6/2026 | 15,56 | 15,29 | -1,35% | 15,24 | 15,61 | 15,32 | 15,28 | 15,34 | 9.439 | 7.641.097.000 |
| 29/5/2026 | 15,64 | 15,50 | -0,58% | 15,39 | 15,64 | 15,50 | 15,50 | 15,51 | 14.542 | 37.624.652.000 |
| 28/5/2026 | 15,71 | 15,59 | -0,32% | 15,48 | 15,80 | 15,62 | 15,59 | 15,63 | 5.597 | 4.601.276.200 |
| 27/5/2026 | 15,70 | 15,64 | +0,39% | 15,57 | 15,85 | 15,68 | 15,62 | 15,65 | 6.546 | 5.432.766.100 |
| 26/5/2026 | 15,55 | 15,58 | -0,38% | 15,40 | 15,64 | 15,52 | 15,55 | 15,59 | 6.685 | 5.801.923.900 |
| 25/5/2026 | 15,53 | 15,64 | +1,43% | 15,48 | 15,71 | 15,63 | 15,63 | 15,66 | 5.572 | 4.182.540.300 |
| 22/5/2026 | 15,45 | 15,42 | -0,96% | 15,31 | 15,53 | 15,40 | 15,40 | 15,43 | 7.231 | 5.320.252.900 |
| 21/5/2026 | 15,33 | 15,57 | +0,52% | 15,31 | 15,69 | 15,50 | 15,53 | 15,58 | 6.860 | 6.756.955.000 |
| 20/5/2026 | 15,32 | 15,49 | +2,38% | 15,24 | 15,64 | 15,51 | 15,47 | 15,51 | 10.169 | 11.697.218.100 |
| 19/5/2026 | 15,24 | 15,13 | -1,37% | 15,02 | 15,30 | 15,13 | 15,12 | 15,14 | 9.801 | 8.690.810.400 |
| 18/5/2026 | 15,38 | 15,34 | -0,13% | 15,21 | 15,45 | 15,31 | 15,34 | 15,37 | 6.577 | 5.750.608.300 |
| 15/5/2026 | 15,33 | 15,36 | -1,16% | 15,19 | 15,36 | 15,28 | 15,32 | 15,37 | 10.919 | 10.087.541.400 |
| 14/5/2026 | 15,59 | 15,54 | +0,91% | 15,50 | 15,74 | 15,60 | 15,53 | 15,54 | 8.771 | 8.042.757.600 |
| 13/5/2026 | 15,68 | 15,40 | -1,53% | 15,37 | 15,82 | 15,54 | 15,40 | 15,41 | 12.409 | 9.505.022.700 |
| 12/5/2026 | 15,76 | 15,64 | -0,89% | 15,63 | 15,84 | 15,68 | 15,64 | 15,65 | 8.308 | 4.970.445.700 |
| 11/5/2026 | 16,01 | 15,78 | -2,29% | 15,72 | 16,11 | 15,82 | 15,78 | 15,79 | 10.762 | 8.034.618.200 |
| 8/5/2026 | 16,24 | 16,15 | +0,31% | 16,10 | 16,36 | 16,18 | 16,14 | 16,16 | 9.776 | 7.767.173.800 |
| 7/5/2026 | 16,40 | 16,10 | -3,25% | 16,02 | 16,55 | 16,16 | 16,06 | 16,11 | 10.142 | 9.784.408.300 |
| 6/5/2026 | 16,77 | 16,64 | +0,67% | 16,55 | 16,94 | 16,65 | 16,64 | 16,65 | 6.417 | 7.191.165.100 |
| 5/5/2026 | 16,36 | 16,53 | +0,98% | 16,33 | 16,58 | 16,50 | 16,52 | 16,54 | 6.423 | 4.911.291.000 |
| 4/5/2026 | 16,72 | 16,37 | -2,09% | 16,30 | 16,80 | 16,43 | 16,36 | 16,41 | 9.574 | 6.950.830.800 |
| 30/4/2026 | 16,68 | 16,72 | +1,21% | 16,58 | 16,82 | 16,71 | 16,71 | 16,72 | 8.744 | 9.000.182.400 |
| 29/4/2026 | 16,83 | 16,52 | -2,07% | 16,46 | 16,83 | 16,57 | 16,50 | 16,52 | 9.907 | 7.902.877.500 |
| 28/4/2026 | 16,76 | 16,87 | -0,59% | 16,66 | 16,94 | 16,84 | 16,85 | 16,89 | 9.472 | 8.427.243.400 |
| 27/4/2026 | 17,16 | 16,97 | -0,82% | 16,94 | 17,19 | 17,01 | 16,96 | 16,97 | 8.960 | 7.332.400.600 |
| 24/4/2026 | 17,25 | 17,11 | -0,58% | 17,02 | 17,35 | 17,10 | 17,06 | 17,11 | 12.862 | 10.455.554.000 |
| 23/4/2026 | 17,58 | 17,21 | -2,10% | 17,13 | 17,64 | 17,34 | 17,21 | 17,23 | 13.600 | 10.688.789.300 |
| 22/4/2026 | 17,96 | 17,58 | -2,66% | 17,49 | 18,03 | 17,63 | 17,56 | 17,58 | 13.612 | 11.341.581.500 |
| 20/4/2026 | 18,19 | 18,06 | -1,31% | 18,03 | 18,31 | 18,11 | 18,06 | 18,09 | 8.913 | 7.328.871.700 |
| 17/4/2026 | 18,40 | 18,30 | +0,99% | 18,19 | 18,60 | 18,40 | 18,25 | 18,30 | 13.845 | 15.676.414.200 |
| 16/4/2026 | 18,06 | 18,12 | +0,72% | 17,99 | 18,28 | 18,09 | 18,08 | 18,12 | 7.675 | 7.464.817.900 |
| 15/4/2026 | 17,89 | 17,99 | -0,17% | 17,83 | 18,13 | 17,95 | 17,97 | 18,00 | 13.444 | 11.784.168.900 |
| 14/4/2026 | 17,90 | 18,02 | +0,90% | 17,88 | 18,08 | 18,01 | 17,99 | 18,04 | 15.353 | 13.035.050.900 |
| 13/4/2026 | 17,58 | 17,86 | +1,08% | 17,42 | 17,89 | 17,72 | 17,85 | 17,86 | 10.189 | 23.069.774.000 |
| 10/4/2026 | 17,68 | 17,67 | +0,57% | 17,60 | 17,81 | 17,66 | 17,65 | 17,67 | 10.444 | 8.624.544.600 |
| 9/4/2026 | 17,40 | 17,57 | +1,27% | 17,27 | 17,62 | 17,52 | 17,55 | 17,57 | 16.262 | 33.968.077.400 |
| 8/4/2026 | 17,78 | 17,35 | +4,02% | 17,28 | 17,78 | 17,42 | 17,35 | 17,40 | 18.444 | 19.409.373.900 |
| 7/4/2026 | 16,51 | 16,68 | -0,77% | 16,34 | 16,68 | 16,52 | 16,66 | 16,68 | 6.650 | 14.126.369.300 |
| 6/4/2026 | 16,80 | 16,81 | +0,30% | 16,71 | 16,92 | 16,82 | 16,81 | 16,86 | 6.662 | 6.063.364.500 |
| 2/4/2026 | 16,41 | 16,76 | -1,24% | 16,40 | 16,88 | 16,68 | 16,76 | 16,77 | 7.390 | 5.050.472.100 |
| 1/4/2026 | 16,82 | 16,97 | +1,56% | 16,74 | 17,14 | 17,00 | 16,96 | 16,97 | 12.541 | 15.039.212.900 |
| 31/3/2026 | 16,50 | 16,71 | +2,89% | 16,35 | 16,86 | 16,62 | 16,70 | 16,74 | 16.901 | 19.186.768.700 |
| 30/3/2026 | 16,35 | 16,24 | +0,06% | 16,15 | 16,42 | 16,20 | 16,24 | 16,25 | 9.279 | 14.943.405.600 |
| 27/3/2026 | 16,43 | 16,23 | -1,46% | 16,23 | 16,49 | 16,29 | 16,22 | 16,23 | 7.793 | 41.524.086.100 |
| 26/3/2026 | 16,56 | 16,47 | -1,32% | 16,41 | 16,67 | 16,48 | 16,47 | 16,51 | 12.674 | 60.064.814.500 |
| 25/3/2026 | 16,60 | 16,69 | +2,39% | 16,53 | 16,80 | 16,64 | 16,69 | 16,70 | 10.728 | 11.102.184.700 |
| 24/3/2026 | 16,44 | 16,30 | -0,85% | 16,13 | 16,44 | 16,27 | 16,30 | 16,34 | 8.729 | 7.786.572.900 |
| 23/3/2026 | 16,15 | 16,44 | +3,98% | 16,15 | 16,69 | 16,46 | 16,44 | 16,49 | 10.115 | 12.164.469.600 |
| 20/3/2026 | 16,00 | 15,81 | -1,86% | 15,73 | 16,13 | 15,83 | 15,81 | 15,83 | 15.383 | 17.153.781.700 |
| 19/3/2026 | 15,85 | 16,11 | +0,19% | 15,67 | 16,21 | 15,95 | 16,10 | 16,12 | 13.099 | 9.706.045.100 |
| 18/3/2026 | 16,20 | 16,08 | -1,47% | 16,08 | 16,34 | 16,17 | 16,07 | 16,11 | 12.077 | 9.997.187.000 |
| 17/3/2026 | 16,42 | 16,32 | -0,61% | 16,16 | 16,59 | 16,31 | 16,30 | 16,33 | 11.319 | 7.307.650.300 |
| 16/3/2026 | 16,69 | 16,42 | 0,00% | 16,40 | 16,85 | 16,51 | 16,41 | 16,42 | 10.759 | 6.856.078.400 |
| 13/3/2026 | 16,76 | 16,42 | -1,56% | 16,27 | 16,88 | 16,45 | 16,37 | 16,42 | 12.426 | 8.539.904.900 |
| 12/3/2026 | 16,75 | 16,68 | -2,63% | 16,48 | 16,81 | 16,60 | 16,66 | 16,69 | 13.545 | 10.474.449.200 |
| 11/3/2026 | 17,00 | 17,13 | -0,29% | 16,93 | 17,34 | 17,09 | 17,12 | 17,15 | 9.358 | 7.863.902.800 |
| 10/3/2026 | 17,06 | 17,18 | +2,02% | 16,92 | 17,40 | 17,18 | 17,17 | 17,19 | 9.764 | 9.978.663.800 |
| 9/3/2026 | 16,70 | 16,84 | +0,06% | 16,43 | 16,95 | 16,70 | 16,83 | 16,84 | 14.172 | 12.387.223.700 |
| 6/3/2026 | 17,04 | 16,83 | -1,81% | 16,67 | 17,10 | 16,80 | 16,79 | 16,85 | 12.685 | 15.106.010.000 |
| 5/3/2026 | 17,50 | 17,14 | -3,16% | 17,07 | 17,58 | 17,20 | 17,11 | 17,15 | 14.204 | 15.965.842.900 |
| 4/3/2026 | 17,81 | 17,70 | +1,09% | 17,38 | 17,89 | 17,62 | 17,68 | 17,71 | 9.400 | 9.217.595.700 |
| 3/3/2026 | 17,55 | 17,51 | -4,26% | 17,10 | 17,70 | 17,40 | 17,51 | 17,52 | 22.386 | 19.178.341.800 |
| 2/3/2026 | 18,15 | 18,29 | -0,44% | 17,84 | 18,42 | 18,19 | 18,28 | 18,30 | 12.692 | 10.587.358.900 |
| 27/2/2026 | 18,25 | 18,37 | +0,66% | 18,16 | 18,98 | 18,51 | 18,36 | 18,38 | 13.359 | 23.978.364.400 |
| 26/2/2026 | 18,38 | 18,25 | -0,82% | 18,00 | 18,57 | 18,20 | 18,21 | 18,25 | 13.038 | 11.772.797.600 |
| 25/2/2026 | 18,67 | 18,40 | -0,97% | 18,32 | 18,73 | 18,45 | 18,39 | 18,41 | 8.243 | 7.333.083.600 |
| 24/2/2026 | 18,39 | 18,58 | +1,09% | 18,26 | 18,67 | 18,53 | 18,56 | 18,59 | 15.008 | 9.277.041.900 |
| 23/2/2026 | 18,74 | 18,38 | -1,92% | 18,28 | 18,79 | 18,40 | 18,35 | 18,38 | 10.957 | 8.211.326.800 |
| 20/2/2026 | 18,18 | 18,74 | +2,07% | 18,15 | 18,79 | 18,53 | 18,71 | 18,74 | 11.600 | 10.186.600.700 |
| 19/2/2026 | 18,07 | 18,36 | +1,83% | 18,03 | 18,52 | 18,32 | 18,36 | 18,37 | 9.239 | 9.865.859.900 |
| 18/2/2026 | 18,05 | 18,03 | -0,61% | 17,90 | 18,26 | 18,01 | 17,97 | 18,04 | 12.235 | 15.630.373.600 |
| 13/2/2026 | 18,15 | 18,14 | -2,42% | 17,65 | 18,18 | 18,03 | 18,11 | 18,14 | 17.262 | 19.042.926.500 |
| 11/2/2026 | 18,36 | 18,59 | +2,54% | 18,22 | 18,69 | 18,56 | 18,55 | 18,59 | 14.965 | 14.483.707.000 |
| 10/2/2026 | 18,06 | 18,13 | +0,39% | 18,00 | 18,36 | 18,19 | 18,11 | 18,13 | 11.506 | 10.878.801.800 |
| 9/2/2026 | 17,87 | 18,06 | +1,40% | 17,63 | 18,13 | 17,94 | 18,06 | 18,07 | 13.092 | 10.053.663.300 |
| 6/2/2026 | 17,29 | 17,81 | -1,98% | 17,14 | 17,91 | 17,65 | 17,80 | 17,82 | 20.689 | 24.185.023.100 |
| 5/2/2026 | 18,18 | 18,17 | +0,66% | 17,69 | 18,30 | 18,05 | 18,15 | 18,17 | 11.406 | 10.475.177.400 |
| 4/2/2026 | 18,29 | 18,05 | -2,96% | 17,79 | 18,39 | 18,05 | 18,05 | 18,06 | 13.671 | 12.247.325.000 |
| 3/2/2026 | 18,78 | 18,60 | +0,43% | 18,53 | 18,97 | 18,71 | 18,58 | 18,65 | 8.971 | 11.430.121.100 |
| 2/2/2026 | 18,42 | 18,52 | +1,09% | 18,35 | 18,58 | 18,49 | 18,50 | 18,52 | 9.829 | 10.216.974.700 |
| 30/1/2026 | 18,36 | 18,32 | -0,54% | 18,13 | 18,60 | 18,34 | 18,31 | 18,33 | 10.272 | 22.710.543.900 |
| 29/1/2026 | 18,77 | 18,42 | -1,39% | 18,21 | 18,90 | 18,49 | 18,41 | 18,42 | 10.700 | 9.773.833.300 |
| 28/1/2026 | 18,55 | 18,68 | +1,08% | 18,35 | 18,73 | 18,55 | 18,62 | 18,69 | 13.037 | 10.763.314.100 |
| 27/1/2026 | 18,30 | 18,48 | +2,33% | 18,30 | 18,68 | 18,53 | 18,48 | 18,49 | 11.634 | 9.663.500.900 |
| 26/1/2026 | 17,87 | 18,06 | +1,06% | 17,62 | 18,15 | 17,95 | 18,05 | 18,07 | 16.650 | 14.684.352.500 |
| 23/1/2026 | 17,64 | 17,87 | +1,59% | 17,57 | 18,13 | 17,81 | 17,87 | 17,88 | 15.289 | 14.759.445.100 |
| 22/1/2026 | 17,09 | 17,59 | +3,53% | 16,93 | 17,75 | 17,50 | 17,56 | 17,59 | 31.436 | 22.365.444.500 |
| 21/1/2026 | 16,62 | 16,99 | +3,28% | 16,62 | 17,05 | 16,92 | 16,98 | 16,99 | 15.871 | 17.602.805.700 |
| 20/1/2026 | 16,17 | 16,45 | +1,29% | 16,03 | 16,50 | 16,39 | 16,43 | 16,45 | 7.082 | 7.676.507.100 |
| 19/1/2026 | 16,13 | 16,24 | +0,25% | 16,11 | 16,38 | 16,25 | 16,23 | 16,24 | 6.150 | 5.209.775.600 |
| 16/1/2026 | 16,16 | 16,20 | +0,56% | 15,94 | 16,26 | 16,14 | 16,15 | 16,21 | 7.525 | 6.941.207.700 |
| 15/1/2026 | 15,94 | 16,11 | +1,58% | 15,88 | 16,26 | 16,14 | 16,10 | 16,12 | 7.721 | 8.904.654.600 |
| 14/1/2026 | 15,65 | 15,86 | +1,67% | 15,55 | 15,87 | 15,72 | 15,85 | 15,86 | 7.163 | 6.631.724.600 |
| 13/1/2026 | 15,65 | 15,60 | -0,83% | 15,43 | 15,67 | 15,54 | 15,58 | 15,60 | 8.533 | 7.335.256.800 |
| 12/1/2026 | 15,81 | 15,73 | -0,94% | 15,65 | 15,81 | 15,72 | 15,70 | 15,73 | 6.842 | 5.712.023.700 |
| 9/1/2026 | 15,79 | 15,88 | +0,25% | 15,73 | 15,96 | 15,86 | 15,85 | 15,89 | 4.531 | 3.853.015.600 |
| 8/1/2026 | 16,00 | 15,84 | -1,19% | 15,74 | 16,09 | 15,85 | 15,77 | 15,84 | 8.090 | 7.392.337.000 |
| 7/1/2026 | 16,19 | 16,03 | -1,11% | 15,93 | 16,21 | 16,01 | 15,98 | 16,03 | 9.612 | 7.578.611.200 |
| 6/1/2026 | 16,40 | 16,21 | +0,31% | 16,21 | 16,54 | 16,32 | 16,21 | 16,22 | 6.928 | 6.216.923.800 |
| 5/1/2026 | 15,62 | 16,16 | +3,32% | 15,56 | 16,20 | 16,00 | 16,15 | 16,16 | 12.723 | 8.528.062.600 |
| 2/1/2026 | 15,78 | 15,64 | +0,26% | 15,58 | 15,81 | 15,66 | 15,58 | 15,65 | 7.375 | 7.103.555.600 |
| 30/12/2025 | 15,75 | 15,60 | -1,58% | 15,60 | 15,83 | 15,70 | 15,60 | 15,61 | 7.661 | 5.724.141.800 |
| 29/12/2025 | 15,82 | 15,85 | -0,06% | 15,71 | 15,90 | 15,81 | 15,82 | 15,85 | 6.731 | 7.475.810.500 |
| 26/12/2025 | 15,69 | 15,86 | +0,06% | 15,58 | 15,86 | 15,74 | 15,85 | 15,86 | 4.776 | 3.944.986.400 |
| 23/12/2025 | 15,82 | 15,85 | +0,96% | 15,69 | 15,90 | 15,82 | 15,77 | 15,85 | 8.906 | 7.447.749.000 |
| 22/12/2025 | 15,86 | 15,70 | -1,01% | 15,62 | 15,87 | 15,69 | 15,67 | 15,70 | 10.291 | 7.647.867.800 |
| 19/12/2025 | 15,73 | 15,86 | +0,89% | 15,67 | 16,00 | 15,88 | 15,85 | 15,87 | 8.167 | 10.884.142.400 |
| 18/12/2025 | 15,57 | 15,72 | +0,58% | 15,55 | 15,82 | 15,70 | 15,72 | 15,75 | 14.822 | 6.691.889.400 |
| 17/12/2025 | 15,76 | 15,63 | -0,82% | 15,27 | 15,78 | 15,53 | 15,63 | 15,64 | 18.650 | 15.320.081.400 |
| 16/12/2025 | 16,05 | 15,76 | -2,78% | 15,76 | 16,09 | 15,89 | 15,76 | 15,77 | 10.952 | 13.109.773.600 |
| 15/12/2025 | 16,21 | 16,21 | +1,12% | 16,08 | 16,38 | 16,25 | 16,21 | 16,22 | 11.607 | 12.137.344.400 |
| 12/12/2025 | 15,85 | 16,03 | +1,20% | 15,82 | 16,03 | 15,95 | 15,98 | 16,03 | 15.357 | 7.876.561.000 |
| 11/12/2025 | 15,74 | 15,84 | +0,64% | 15,62 | 15,97 | 15,82 | 15,82 | 15,84 | 11.995 | 7.902.978.600 |
| 10/12/2025 | 15,54 | 15,74 | +1,29% | 15,47 | 15,84 | 15,67 | 15,69 | 15,74 | 17.230 | 10.136.197.100 |
| 9/12/2025 | 15,48 | 15,54 | -0,77% | 15,18 | 15,55 | 15,44 | 15,48 | 15,54 | 8.495 | 7.093.421.000 |
| 8/12/2025 | 15,67 | 15,66 | +0,51% | 15,50 | 15,81 | 15,63 | 15,58 | 15,67 | 12.214 | 8.640.719.600 |
| 5/12/2025 | 16,54 | 15,58 | -5,63% | 15,49 | 16,57 | 15,94 | 15,54 | 15,58 | 20.731 | 17.988.611.100 |
| 4/12/2025 | 16,48 | 16,51 | +1,10% | 16,38 | 16,61 | 16,47 | 16,43 | 16,51 | 15.826 | 14.940.593.800 |
| 3/12/2025 | 16,82 | 16,33 | -2,57% | 16,21 | 16,87 | 16,38 | 16,30 | 16,33 | 13.866 | 12.293.029.500 |
| 2/12/2025 | 16,66 | 16,76 | +0,90% | 16,60 | 16,78 | 16,71 | 16,74 | 16,76 | 12.341 | 8.507.874.700 |
| 1/12/2025 | 16,75 | 16,61 | -0,78% | 16,48 | 16,78 | 16,60 | 16,56 | 16,61 | 8.648 | 9.002.244.400 |
| 28/11/2025 | 16,60 | 16,74 | +0,90% | 16,60 | 16,87 | 16,77 | 16,73 | 16,75 | 11.451 | 8.675.042.800 |
| 27/11/2025 | 16,70 | 16,59 | -0,30% | 16,57 | 16,70 | 16,64 | 16,59 | 16,62 | 5.006 | 3.416.170.000 |
| 26/11/2025 | 16,30 | 16,64 | +2,59% | 16,23 | 16,72 | 16,59 | 16,61 | 16,64 | 12.389 | 9.356.658.900 |
| 25/11/2025 | 16,11 | 16,22 | +0,87% | 16,09 | 16,35 | 16,19 | 16,18 | 16,23 | 10.184 | 7.112.630.100 |
| 24/11/2025 | 16,11 | 16,08 | -0,25% | 16,01 | 16,15 | 16,08 | 16,07 | 16,09 | 10.861 | 13.134.594.800 |
| 21/11/2025 | 16,24 | 16,12 | -0,49% | 15,97 | 16,24 | 16,09 | 16,11 | 16,13 | 8.968 | 6.629.384.100 |
| 19/11/2025 | 16,30 | 16,20 | -0,74% | 16,15 | 16,37 | 16,22 | 16,20 | 16,22 | 9.490 | 6.684.743.300 |
| 18/11/2025 | 16,34 | 16,32 | -0,91% | 16,24 | 16,44 | 16,34 | 16,31 | 16,32 | 11.691 | 8.242.172.800 |
| 17/11/2025 | 16,55 | 16,47 | -0,84% | 16,37 | 16,64 | 16,41 | 16,40 | 16,47 | 11.368 | 15.804.457.600 |
| 14/11/2025 | 16,67 | 16,61 | -0,24% | 16,55 | 16,86 | 16,66 | 16,61 | 16,65 | 11.882 | 6.249.663.200 |
| 13/11/2025 | 16,57 | 16,65 | +0,36% | 16,54 | 16,88 | 16,61 | 16,63 | 16,65 | 10.956 | 14.653.323.400 |
| 12/11/2025 | 16,54 | 16,59 | +0,24% | 16,37 | 16,62 | 16,52 | 16,59 | 16,60 | 12.641 | 9.147.310.100 |
| 11/11/2025 | 16,30 | 16,55 | +1,91% | 16,27 | 16,67 | 16,56 | 16,54 | 16,60 | 12.578 | 10.590.802.800 |
| 10/11/2025 | 16,00 | 16,24 | +1,56% | 15,98 | 16,30 | 16,20 | 16,21 | 16,26 | 12.082 | 11.088.646.400 |
| 7/11/2025 | 15,95 | 15,99 | +0,25% | 15,74 | 15,99 | 15,85 | 15,91 | 15,99 | 11.066 | 5.181.592.000 |
| 6/11/2025 | 15,99 | 15,95 | -0,31% | 15,87 | 16,05 | 15,95 | 15,93 | 15,95 | 8.229 | 4.852.303.200 |
| 5/11/2025 | 15,71 | 16,00 | +1,85% | 15,65 | 16,06 | 15,96 | 16,00 | 16,01 | 11.652 | 7.016.310.800 |
| 4/11/2025 | 15,67 | 15,71 | +0,19% | 15,52 | 15,77 | 15,67 | 15,69 | 15,72 | 8.507 | 16.960.447.000 |
| 3/11/2025 | 15,59 | 15,68 | +1,36% | 15,47 | 15,83 | 15,64 | 15,64 | 15,68 | 7.987 | 5.974.189.500 |
| 31/10/2025 | 15,58 | 15,47 | +0,26% | 15,30 | 15,58 | 15,51 | 15,47 | 15,49 | 9.117 | 18.214.893.100 |
| 30/10/2025 | 15,44 | 15,43 | -3,56% | 15,24 | 15,63 | 15,47 | 15,42 | 15,45 | 13.432 | 12.142.915.900 |
| 29/10/2025 | 15,66 | 16,00 | +2,50% | 15,63 | 16,05 | 15,89 | 16,00 | 16,01 | 16.264 | 13.922.762.100 |
| 28/10/2025 | 15,52 | 15,61 | +0,45% | 15,45 | 15,68 | 15,57 | 15,60 | 15,62 | 11.699 | 7.528.669.100 |
| 27/10/2025 | 15,64 | 15,54 | +0,39% | 15,49 | 15,70 | 15,57 | 15,53 | 15,56 | 7.680 | 4.606.589.200 |
| 24/10/2025 | 15,38 | 15,48 | +0,78% | 15,33 | 15,55 | 15,43 | 15,39 | 15,48 | 4.938 | 3.920.380.400 |
| 23/10/2025 | 15,26 | 15,36 | +0,85% | 15,18 | 15,36 | 15,32 | 15,34 | 15,36 | 7.127 | 5.523.423.700 |
| 22/10/2025 | 15,25 | 15,23 | +0,40% | 15,14 | 15,27 | 15,20 | 15,19 | 15,23 | 6.227 | 29.768.191.800 |
| 21/10/2025 | 15,28 | 15,17 | -0,98% | 15,16 | 15,35 | 15,21 | 15,17 | 15,20 | 4.585 | 4.027.957.400 |
| 20/10/2025 | 15,06 | 15,32 | +1,79% | 15,06 | 15,44 | 15,31 | 15,30 | 15,34 | 4.605 | 4.101.078.400 |
| 17/10/2025 | 14,82 | 15,05 | +1,01% | 14,69 | 15,11 | 14,98 | 15,03 | 15,09 | 5.770 | 29.016.928.000 |
| 16/10/2025 | 14,64 | 14,90 | +0,74% | 14,63 | 15,06 | 14,92 | 14,89 | 14,91 | 7.682 | 7.898.125.000 |
| 15/10/2025 | 14,50 | 14,79 | +1,30% | 14,43 | 14,83 | 14,73 | 14,79 | 14,82 | 9.198 | 8.926.422.200 |
| 14/10/2025 | 14,48 | 14,60 | +1,04% | 14,42 | 14,81 | 14,63 | 14,60 | 14,64 | 8.062 | 7.553.432.100 |
| 13/10/2025 | 14,45 | 14,45 | +0,49% | 14,40 | 14,52 | 14,46 | 14,41 | 14,46 | 10.360 | 5.250.272.800 |
| 10/10/2025 | 14,70 | 14,38 | -1,44% | 14,29 | 14,70 | 14,44 | 14,37 | 14,38 | 9.344 | 8.084.358.800 |
| 9/10/2025 | 14,55 | 14,59 | +0,34% | 14,49 | 14,64 | 14,56 | 14,57 | 14,60 | 7.577 | 5.302.487.000 |
| 8/10/2025 | 14,36 | 14,54 | +1,47% | 14,34 | 14,61 | 14,53 | 14,52 | 14,57 | 13.568 | 8.060.781.700 |
| 7/10/2025 | 14,50 | 14,33 | -1,78% | 14,26 | 14,51 | 14,32 | 14,33 | 14,38 | 8.685 | 5.478.215.700 |
| 6/10/2025 | 14,72 | 14,59 | -0,82% | 14,46 | 14,73 | 14,56 | 14,58 | 14,59 | 5.808 | 4.497.496.800 |
| 3/10/2025 | 14,64 | 14,71 | 0,00% | 14,53 | 14,72 | 14,64 | 14,69 | 14,72 | 9.563 | 6.264.525.700 |
| 2/10/2025 | 14,87 | 14,71 | -1,47% | 14,66 | 14,94 | 14,75 | 14,70 | 14,73 | 11.460 | 8.914.268.100 |
| 1/10/2025 | 15,30 | 14,93 | -1,97% | 14,84 | 15,38 | 15,00 | 14,91 | 14,93 | 11.408 | 9.052.061.300 |
| 30/9/2025 | 15,27 | 15,23 | -0,33% | 15,12 | 15,33 | 15,22 | 15,22 | 15,25 | 10.826 | 13.141.176.100 |
| 29/9/2025 | 15,36 | 15,28 | +1,26% | 15,28 | 15,44 | 15,31 | 15,27 | 15,30 | 6.963 | 7.264.314.800 |
| 26/9/2025 | 15,09 | 15,09 | +0,53% | 15,01 | 15,22 | 15,10 | 15,08 | 15,10 | 7.293 | 6.443.969.800 |
| 25/9/2025 | 15,16 | 15,01 | -1,05% | 15,00 | 15,21 | 15,06 | 15,00 | 15,04 | 6.929 | 6.632.663.100 |
| 24/9/2025 | 15,30 | 15,17 | -0,85% | 15,15 | 15,33 | 15,17 | 15,16 | 15,18 | 7.608 | 21.106.260.000 |
| 23/9/2025 | 15,17 | 15,30 | +0,86% | 15,14 | 15,47 | 15,34 | 15,29 | 15,30 | 8.320 | 8.277.260.200 |
| 22/9/2025 | 15,01 | 15,17 | +0,26% | 14,90 | 15,19 | 15,11 | 15,16 | 15,18 | 5.918 | 10.184.173.600 |
| 19/9/2025 | 14,98 | 15,13 | +1,68% | 14,97 | 15,22 | 15,12 | 15,12 | 15,16 | 9.226 | 24.409.540.300 |
| 18/9/2025 | 15,01 | 14,88 | -1,06% | 14,85 | 15,06 | 14,92 | 14,87 | 14,92 | 10.844 | 7.260.172.900 |
| 17/9/2025 | 14,57 | 15,04 | +3,01% | 14,57 | 15,15 | 14,96 | 14,98 | 15,05 | 11.022 | 12.803.760.800 |
| 16/9/2025 | 14,70 | 14,60 | 0,00% | 14,52 | 14,70 | 14,58 | 14,58 | 14,60 | 7.919 | 6.447.603.800 |
| 15/9/2025 | 14,51 | 14,60 | +1,32% | 14,51 | 14,70 | 14,63 | 14,58 | 14,60 | 10.057 | 8.121.665.000 |
| 12/9/2025 | 14,43 | 14,41 | -1,10% | 14,40 | 14,59 | 14,46 | 14,41 | 14,43 | 9.388 | 9.189.419.300 |
| 11/9/2025 | 14,53 | 14,57 | +1,04% | 14,45 | 14,71 | 14,59 | 14,55 | 14,58 | 8.010 | 6.669.227.900 |
| 10/9/2025 | 14,54 | 14,42 | -0,83% | 14,42 | 14,72 | 14,52 | 14,41 | 14,44 | 6.803 | 8.257.668.100 |
| 9/9/2025 | 14,64 | 14,54 | -0,68% | 14,51 | 14,66 | 14,57 | 14,53 | 14,55 | 8.900 | 11.065.567.400 |
| 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 |