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.
BBDC4 - BRADESCO - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,51 | 17,37 | -2,14% | 17,31 | 17,62 | 17,39 | 17,36 | 17,38 | 32.397 | 53.300.150.700 |
| 2/6/2026 | 17,60 | 17,75 | +1,43% | 17,57 | 17,90 | 17,77 | 17,74 | 17,75 | 21.184 | 38.178.464.500 |
| 1/6/2026 | 17,79 | 17,50 | -1,13% | 17,47 | 17,81 | 17,57 | 17,49 | 17,50 | 23.750 | 48.158.236.800 |
| 29/5/2026 | 17,94 | 17,70 | -1,12% | 17,70 | 17,95 | 17,74 | 17,70 | 17,72 | 25.469 | 105.367.315.000 |
| 28/5/2026 | 18,09 | 17,90 | -0,56% | 17,82 | 18,22 | 17,98 | 17,90 | 17,95 | 24.636 | 55.913.065.400 |
| 27/5/2026 | 18,10 | 18,00 | +0,90% | 17,92 | 18,20 | 18,05 | 18,00 | 18,01 | 24.224 | 43.272.890.300 |
| 26/5/2026 | 17,88 | 17,84 | -1,27% | 17,69 | 18,03 | 17,80 | 17,83 | 17,85 | 28.652 | 46.867.056.900 |
| 25/5/2026 | 17,76 | 18,07 | +2,55% | 17,74 | 18,07 | 17,97 | 18,02 | 18,07 | 21.180 | 23.700.887.400 |
| 22/5/2026 | 17,80 | 17,62 | -1,56% | 17,60 | 17,93 | 17,68 | 17,61 | 17,63 | 19.654 | 35.546.829.900 |
| 21/5/2026 | 17,71 | 17,90 | +0,22% | 17,64 | 18,09 | 17,90 | 17,89 | 17,91 | 17.660 | 36.414.897.200 |
| 20/5/2026 | 17,51 | 17,86 | +2,70% | 17,51 | 18,02 | 17,86 | 17,86 | 17,88 | 30.192 | 72.987.011.400 |
| 19/5/2026 | 17,48 | 17,39 | -1,53% | 17,26 | 17,66 | 17,44 | 17,38 | 17,40 | 31.889 | 65.000.157.300 |
| 18/5/2026 | 17,69 | 17,66 | -0,17% | 17,49 | 17,81 | 17,64 | 17,65 | 17,67 | 15.350 | 30.937.760.300 |
| 15/5/2026 | 17,53 | 17,69 | -0,84% | 17,47 | 17,74 | 17,62 | 17,68 | 17,70 | 29.832 | 61.660.572.200 |
| 14/5/2026 | 17,80 | 17,84 | +1,08% | 17,78 | 18,06 | 17,93 | 17,84 | 17,87 | 32.028 | 51.051.004.800 |
| 13/5/2026 | 17,92 | 17,65 | -1,73% | 17,64 | 18,26 | 17,94 | 17,65 | 17,67 | 40.287 | 97.112.026.800 |
| 12/5/2026 | 18,06 | 17,96 | -0,72% | 17,93 | 18,20 | 18,00 | 17,96 | 17,97 | 31.115 | 52.258.712.700 |
| 11/5/2026 | 18,46 | 18,09 | -2,69% | 18,04 | 18,54 | 18,18 | 18,08 | 18,09 | 42.499 | 61.289.853.900 |
| 8/5/2026 | 18,62 | 18,59 | +0,38% | 18,50 | 18,83 | 18,60 | 18,57 | 18,59 | 33.620 | 68.850.723.900 |
| 7/5/2026 | 18,90 | 18,52 | -3,89% | 18,42 | 18,90 | 18,61 | 18,51 | 18,53 | 43.585 | 99.273.659.800 |
| 6/5/2026 | 19,47 | 19,27 | +0,42% | 19,13 | 19,64 | 19,29 | 19,26 | 19,29 | 31.627 | 59.915.301.800 |
| 5/5/2026 | 18,98 | 19,19 | +1,48% | 18,89 | 19,21 | 19,12 | 19,16 | 19,19 | 25.838 | 45.061.560.700 |
| 4/5/2026 | 19,31 | 18,91 | -2,12% | 18,80 | 19,38 | 18,99 | 18,90 | 18,91 | 31.632 | 52.293.922.600 |
| 30/4/2026 | 19,24 | 19,32 | +1,10% | 19,21 | 19,48 | 19,34 | 19,32 | 19,33 | 19.468 | 46.439.246.700 |
| 29/4/2026 | 19,50 | 19,11 | -2,35% | 19,01 | 19,51 | 19,17 | 19,10 | 19,12 | 27.991 | 64.869.265.500 |
| 28/4/2026 | 19,43 | 19,57 | -0,81% | 19,35 | 19,65 | 19,52 | 19,56 | 19,61 | 27.068 | 50.900.367.700 |
| 27/4/2026 | 19,93 | 19,73 | -0,95% | 19,71 | 20,04 | 19,80 | 19,73 | 19,74 | 21.380 | 35.407.165.100 |
| 24/4/2026 | 20,04 | 19,92 | -0,25% | 19,83 | 20,14 | 19,93 | 19,91 | 19,93 | 26.348 | 42.618.406.600 |
| 23/4/2026 | 20,40 | 19,97 | -2,16% | 19,93 | 20,55 | 20,13 | 19,97 | 20,00 | 27.163 | 38.636.739.200 |
| 22/4/2026 | 20,79 | 20,41 | -2,95% | 20,35 | 20,89 | 20,52 | 20,40 | 20,42 | 50.101 | 72.244.037.800 |
| 20/4/2026 | 21,19 | 21,03 | -1,08% | 20,96 | 21,27 | 21,06 | 21,03 | 21,04 | 25.188 | 43.082.532.700 |
| 17/4/2026 | 21,30 | 21,26 | +1,97% | 21,13 | 21,59 | 21,33 | 21,25 | 21,27 | 50.005 | 104.879.845.300 |
| 16/4/2026 | 20,98 | 20,85 | +0,24% | 20,83 | 21,19 | 20,94 | 20,84 | 20,86 | 30.195 | 74.296.032.000 |
| 15/4/2026 | 20,66 | 20,80 | +0,10% | 20,61 | 20,98 | 20,75 | 20,79 | 20,80 | 41.856 | 77.607.481.800 |
| 14/4/2026 | 20,71 | 20,78 | +0,92% | 20,68 | 20,97 | 20,78 | 20,77 | 20,78 | 42.332 | 68.377.634.600 |
| 13/4/2026 | 20,23 | 20,59 | +0,73% | 20,12 | 20,71 | 20,47 | 20,59 | 20,63 | 31.394 | 71.018.559.400 |
| 10/4/2026 | 20,48 | 20,44 | +0,74% | 20,34 | 20,64 | 20,44 | 20,40 | 20,44 | 30.629 | 69.137.162.400 |
| 9/4/2026 | 20,20 | 20,29 | +0,59% | 19,99 | 20,37 | 20,25 | 20,27 | 20,30 | 38.632 | 66.476.083.700 |
| 8/4/2026 | 20,55 | 20,17 | +5,00% | 19,83 | 20,55 | 20,13 | 20,16 | 20,17 | 87.551 | 136.018.270.100 |
| 7/4/2026 | 18,93 | 19,21 | -0,62% | 18,77 | 19,21 | 18,97 | 19,16 | 19,21 | 23.849 | 47.283.650.400 |
| 6/4/2026 | 19,18 | 19,33 | +1,10% | 19,14 | 19,38 | 19,30 | 19,32 | 19,34 | 21.834 | 54.009.057.400 |
| 2/4/2026 | 18,84 | 19,12 | -1,60% | 18,81 | 19,38 | 19,10 | 19,12 | 19,13 | 32.519 | 55.952.250.300 |
| 1/4/2026 | 19,20 | 19,43 | +1,36% | 19,18 | 19,63 | 19,47 | 19,41 | 19,43 | 38.977 | 95.125.698.600 |
| 31/3/2026 | 18,80 | 19,17 | +3,79% | 18,63 | 19,24 | 18,99 | 19,13 | 19,17 | 40.537 | 78.450.378.900 |
| 30/3/2026 | 18,77 | 18,47 | -0,27% | 18,38 | 18,79 | 18,52 | 18,47 | 18,48 | 42.527 | 60.143.625.100 |
| 27/3/2026 | 18,71 | 18,52 | -1,59% | 18,44 | 18,81 | 18,60 | 18,51 | 18,53 | 24.019 | 38.564.333.800 |
| 26/3/2026 | 19,04 | 18,82 | -2,39% | 18,80 | 19,20 | 18,93 | 18,82 | 18,83 | 27.534 | 96.333.659.500 |
| 25/3/2026 | 19,30 | 19,28 | +1,80% | 19,15 | 19,46 | 19,26 | 19,23 | 19,28 | 37.603 | 56.768.321.800 |
| 24/3/2026 | 18,84 | 18,94 | -0,32% | 18,62 | 18,94 | 18,78 | 18,93 | 18,94 | 22.195 | 43.337.458.600 |
| 23/3/2026 | 18,75 | 19,00 | +3,66% | 18,75 | 19,28 | 19,03 | 18,99 | 19,00 | 31.928 | 58.908.996.100 |
| 20/3/2026 | 18,64 | 18,33 | -1,66% | 18,12 | 18,71 | 18,35 | 18,32 | 18,34 | 28.032 | 98.403.816.700 |
| 19/3/2026 | 18,26 | 18,64 | +0,05% | 18,07 | 18,74 | 18,46 | 18,62 | 18,65 | 30.566 | 61.741.004.500 |
| 18/3/2026 | 18,72 | 18,63 | -1,17% | 18,60 | 18,93 | 18,71 | 18,63 | 18,64 | 30.820 | 49.386.666.500 |
| 17/3/2026 | 18,91 | 18,85 | -0,79% | 18,68 | 19,20 | 18,89 | 18,85 | 18,86 | 34.031 | 45.354.829.500 |
| 16/3/2026 | 19,34 | 19,00 | +0,05% | 19,00 | 19,48 | 19,16 | 19,00 | 19,01 | 24.320 | 66.420.160.000 |
| 13/3/2026 | 19,48 | 18,99 | -2,06% | 18,87 | 19,65 | 19,11 | 18,98 | 18,99 | 34.043 | 64.422.596.000 |
| 12/3/2026 | 19,56 | 19,39 | -2,76% | 19,16 | 19,59 | 19,34 | 19,38 | 19,40 | 43.913 | 88.396.030.400 |
| 11/3/2026 | 19,81 | 19,94 | -0,45% | 19,74 | 20,27 | 19,98 | 19,93 | 19,97 | 28.518 | 47.921.339.000 |
| 10/3/2026 | 19,80 | 20,03 | +2,46% | 19,68 | 20,25 | 19,98 | 20,03 | 20,04 | 31.972 | 65.755.853.800 |
| 9/3/2026 | 19,32 | 19,55 | 0,00% | 19,11 | 19,74 | 19,45 | 19,55 | 19,56 | 42.385 | 75.198.818.600 |
| 6/3/2026 | 19,71 | 19,55 | -1,41% | 19,34 | 19,83 | 19,51 | 19,51 | 19,56 | 43.342 | 72.580.512.300 |
| 5/3/2026 | 20,37 | 19,83 | -3,22% | 19,80 | 20,39 | 19,94 | 19,83 | 19,85 | 49.313 | 93.313.663.800 |
| 4/3/2026 | 20,55 | 20,49 | +1,44% | 20,15 | 20,69 | 20,41 | 20,45 | 20,50 | 37.061 | 130.957.663.700 |
| 3/3/2026 | 20,41 | 20,20 | -4,85% | 19,92 | 20,50 | 20,21 | 20,18 | 20,21 | 59.970 | 115.850.097.500 |
| 2/3/2026 | 20,95 | 21,23 | +0,38% | 20,50 | 21,36 | 21,06 | 21,22 | 21,26 | 34.201 | 67.621.740.400 |
| 27/2/2026 | 21,50 | 21,15 | +0,81% | 21,12 | 21,90 | 21,47 | 21,15 | 21,16 | 54.091 | 148.250.582.000 |
| 26/2/2026 | 21,19 | 20,98 | -0,90% | 20,70 | 21,38 | 20,92 | 20,97 | 21,00 | 49.605 | 84.082.329.200 |
| 25/2/2026 | 21,58 | 21,17 | -1,07% | 21,07 | 21,59 | 21,29 | 21,16 | 21,18 | 51.588 | 72.665.224.300 |
| 24/2/2026 | 21,32 | 21,40 | +0,80% | 21,05 | 21,51 | 21,34 | 21,37 | 21,41 | 47.711 | 65.349.689.900 |
| 23/2/2026 | 21,63 | 21,23 | -2,44% | 21,15 | 21,75 | 21,37 | 21,22 | 21,23 | 54.959 | 80.084.115.100 |
| 20/2/2026 | 21,09 | 21,76 | +2,02% | 21,04 | 21,85 | 21,57 | 21,73 | 21,77 | 37.965 | 78.348.407.400 |
| 19/2/2026 | 20,91 | 21,33 | +2,01% | 20,80 | 21,50 | 21,23 | 21,31 | 21,34 | 55.408 | 90.663.690.200 |
| 18/2/2026 | 21,05 | 20,91 | -0,29% | 20,70 | 21,17 | 20,83 | 20,91 | 20,92 | 27.270 | 59.289.513.400 |
| 13/2/2026 | 20,99 | 20,97 | -2,65% | 20,41 | 21,12 | 20,81 | 20,96 | 20,99 | 44.744 | 94.641.750.100 |
| 11/2/2026 | 21,18 | 21,54 | +2,96% | 20,99 | 21,60 | 21,40 | 21,53 | 21,54 | 63.546 | 109.088.640.900 |
| 10/2/2026 | 20,88 | 20,92 | +0,05% | 20,75 | 21,18 | 20,96 | 20,86 | 20,92 | 28.470 | 53.498.613.400 |
| 9/2/2026 | 20,82 | 20,91 | +1,46% | 20,33 | 20,94 | 20,72 | 20,90 | 20,91 | 49.309 | 83.388.105.600 |
| 6/2/2026 | 20,00 | 20,61 | -2,55% | 19,83 | 20,70 | 20,36 | 20,60 | 20,61 | 81.297 | 191.504.725.900 |
| 5/2/2026 | 21,10 | 21,15 | +0,81% | 20,45 | 21,27 | 20,90 | 21,12 | 21,15 | 52.704 | 127.593.196.000 |
| 4/2/2026 | 21,29 | 20,98 | -3,23% | 20,66 | 21,42 | 20,97 | 20,98 | 20,99 | 49.666 | 96.962.710.200 |
| 3/2/2026 | 21,80 | 21,68 | +0,46% | 21,57 | 22,12 | 21,80 | 21,66 | 21,68 | 29.601 | 54.302.324.500 |
| 2/2/2026 | 21,38 | 21,58 | +1,27% | 21,31 | 21,60 | 21,48 | 21,52 | 21,58 | 35.026 | 53.957.997.700 |
| 30/1/2026 | 21,44 | 21,31 | -0,61% | 21,05 | 21,64 | 21,31 | 21,29 | 21,31 | 31.516 | 56.112.909.200 |
| 29/1/2026 | 21,84 | 21,44 | -1,29% | 21,15 | 22,02 | 21,53 | 21,43 | 21,46 | 30.871 | 67.191.710.600 |
| 28/1/2026 | 21,50 | 21,72 | +1,35% | 21,33 | 21,72 | 21,54 | 21,66 | 21,73 | 42.971 | 67.534.485.900 |
| 27/1/2026 | 21,16 | 21,43 | +2,63% | 21,16 | 21,67 | 21,47 | 21,42 | 21,43 | 37.790 | 73.497.093.400 |
| 26/1/2026 | 20,78 | 20,88 | +0,43% | 20,38 | 20,94 | 20,75 | 20,87 | 20,89 | 37.111 | 72.193.834.200 |
| 23/1/2026 | 20,34 | 20,79 | +2,41% | 20,29 | 20,98 | 20,67 | 20,78 | 20,79 | 39.343 | 76.809.877.500 |
| 22/1/2026 | 19,80 | 20,30 | +2,73% | 19,69 | 20,58 | 20,21 | 20,27 | 20,30 | 79.311 | 114.246.186.800 |
| 21/1/2026 | 19,39 | 19,76 | +3,08% | 19,35 | 19,82 | 19,68 | 19,73 | 19,76 | 58.166 | 146.408.735.000 |
| 20/1/2026 | 18,78 | 19,17 | +1,43% | 18,68 | 19,29 | 19,13 | 19,14 | 19,17 | 28.465 | 47.867.570.000 |
| 19/1/2026 | 18,90 | 18,90 | -0,05% | 18,83 | 19,08 | 18,93 | 18,90 | 18,91 | 16.182 | 20.040.610.800 |
| 16/1/2026 | 18,90 | 18,91 | +0,05% | 18,67 | 19,07 | 18,87 | 18,88 | 18,92 | 26.295 | 53.528.529.500 |
| 15/1/2026 | 18,59 | 18,90 | +2,05% | 18,53 | 19,07 | 18,89 | 18,88 | 18,90 | 36.597 | 70.701.053.900 |
| 14/1/2026 | 18,30 | 18,52 | +1,81% | 18,16 | 18,52 | 18,36 | 18,51 | 18,52 | 30.296 | 58.528.508.500 |
| 13/1/2026 | 18,35 | 18,19 | -1,14% | 18,06 | 18,38 | 18,17 | 18,19 | 18,20 | 27.230 | 46.809.757.800 |
| 12/1/2026 | 18,46 | 18,40 | -0,76% | 18,30 | 18,51 | 18,38 | 18,38 | 18,40 | 20.866 | 34.888.249.800 |
| 9/1/2026 | 18,53 | 18,54 | +0,11% | 18,43 | 18,72 | 18,58 | 18,53 | 18,54 | 19.936 | 30.483.431.600 |
| 8/1/2026 | 18,84 | 18,52 | -1,70% | 18,45 | 18,89 | 18,62 | 18,51 | 18,53 | 32.941 | 57.580.743.300 |
| 7/1/2026 | 19,00 | 18,84 | -1,26% | 18,70 | 19,10 | 18,82 | 18,81 | 18,84 | 17.438 | 32.287.414.100 |
| 6/1/2026 | 19,00 | 19,08 | +0,58% | 18,99 | 19,43 | 19,18 | 19,07 | 19,10 | 23.927 | 47.945.014.500 |
| 5/1/2026 | 18,20 | 18,97 | +4,12% | 18,17 | 18,97 | 18,71 | 18,95 | 18,97 | 37.260 | 93.850.776.900 |
| 2/1/2026 | 18,37 | 18,22 | +0,16% | 18,20 | 18,45 | 18,28 | 18,21 | 18,23 | 21.905 | 35.446.307.400 |
| 30/12/2025 | 18,39 | 18,19 | -1,62% | 18,19 | 18,50 | 18,36 | 18,19 | 18,20 | 21.170 | 33.213.913.200 |
| 29/12/2025 | 18,44 | 18,49 | +0,49% | 18,26 | 18,49 | 18,39 | 18,49 | 18,50 | 22.863 | 45.837.257.400 |
| 26/12/2025 | 18,27 | 18,40 | -0,05% | 18,13 | 18,44 | 18,33 | 18,39 | 18,41 | 16.804 | 33.080.244.000 |
| 23/12/2025 | 18,29 | 18,41 | +0,93% | 18,28 | 18,52 | 18,42 | 18,39 | 18,41 | 26.810 | 48.772.426.900 |
| 22/12/2025 | 18,45 | 18,24 | -1,41% | 18,17 | 18,49 | 18,28 | 18,22 | 18,24 | 30.834 | 35.520.256.500 |
| 19/12/2025 | 18,30 | 18,50 | +0,93% | 18,27 | 18,70 | 18,56 | 18,50 | 18,51 | 33.452 | 62.469.996.600 |
| 18/12/2025 | 18,07 | 18,33 | +0,44% | 18,07 | 18,47 | 18,35 | 18,33 | 18,34 | 28.024 | 42.164.459.000 |
| 17/12/2025 | 18,35 | 18,25 | -0,82% | 17,87 | 18,37 | 18,12 | 18,24 | 18,26 | 50.644 | 87.166.441.400 |
| 16/12/2025 | 18,80 | 18,40 | -2,75% | 18,36 | 18,84 | 18,54 | 18,40 | 18,41 | 32.929 | 56.720.108.400 |
| 15/12/2025 | 18,84 | 18,92 | +1,39% | 18,81 | 19,08 | 18,93 | 18,90 | 18,92 | 28.557 | 43.218.182.900 |
| 12/12/2025 | 18,62 | 18,66 | +0,65% | 18,52 | 18,78 | 18,69 | 18,65 | 18,66 | 30.674 | 54.938.963.400 |
| 11/12/2025 | 18,23 | 18,54 | +1,15% | 18,18 | 18,70 | 18,55 | 18,51 | 18,54 | 32.329 | 41.886.163.200 |
| 10/12/2025 | 18,02 | 18,33 | +1,78% | 18,02 | 18,42 | 18,23 | 18,28 | 18,33 | 36.042 | 48.163.961.000 |
| 9/12/2025 | 18,10 | 18,01 | -1,32% | 17,58 | 18,13 | 17,93 | 18,01 | 18,03 | 34.275 | 61.102.187.800 |
| 8/12/2025 | 18,33 | 18,25 | +0,72% | 18,05 | 18,38 | 18,22 | 18,24 | 18,26 | 42.201 | 62.522.062.000 |
| 5/12/2025 | 19,30 | 18,12 | -5,97% | 18,07 | 19,43 | 18,52 | 18,12 | 18,14 | 61.478 | 134.272.713.600 |
| 4/12/2025 | 19,12 | 19,27 | +1,42% | 19,07 | 19,38 | 19,25 | 19,27 | 19,28 | 41.122 | 69.150.696.900 |
| 3/12/2025 | 19,64 | 19,00 | -2,76% | 18,78 | 19,69 | 19,03 | 19,00 | 19,01 | 75.699 | 121.466.896.300 |
| 2/12/2025 | 19,38 | 19,54 | +0,98% | 19,37 | 19,58 | 19,50 | 19,52 | 19,54 | 37.120 | 46.688.805.100 |
| 1/12/2025 | 19,65 | 19,35 | -1,53% | 19,35 | 19,70 | 19,46 | 19,34 | 19,35 | 22.386 | 48.112.620.400 |
| 28/11/2025 | 19,51 | 19,65 | +0,87% | 19,48 | 19,81 | 19,68 | 19,65 | 19,67 | 29.386 | 49.974.053.900 |
| 27/11/2025 | 19,50 | 19,48 | -0,20% | 19,45 | 19,60 | 19,53 | 19,48 | 19,50 | 20.226 | 19.462.009.400 |
| 26/11/2025 | 19,03 | 19,52 | +3,01% | 18,98 | 19,60 | 19,41 | 19,51 | 19,52 | 59.176 | 65.837.034.300 |
| 25/11/2025 | 18,81 | 18,95 | +0,80% | 18,80 | 19,11 | 18,96 | 18,95 | 18,98 | 35.241 | 54.230.888.000 |
| 24/11/2025 | 18,79 | 18,80 | +0,05% | 18,70 | 18,89 | 18,78 | 18,79 | 18,81 | 27.892 | 61.027.957.800 |
| 21/11/2025 | 19,08 | 18,79 | -0,58% | 18,64 | 19,08 | 18,80 | 18,79 | 18,83 | 37.006 | 63.574.722.100 |
| 19/11/2025 | 19,01 | 18,90 | -1,00% | 18,86 | 19,18 | 18,96 | 18,90 | 18,93 | 32.493 | 48.844.216.500 |
| 18/11/2025 | 19,15 | 19,09 | -1,19% | 19,02 | 19,23 | 19,12 | 19,08 | 19,10 | 34.799 | 59.731.796.000 |
| 17/11/2025 | 19,43 | 19,32 | -0,77% | 19,18 | 19,50 | 19,29 | 19,26 | 19,32 | 28.073 | 53.651.496.800 |
| 14/11/2025 | 19,43 | 19,47 | -0,05% | 19,38 | 19,74 | 19,52 | 19,45 | 19,47 | 33.445 | 51.187.637.000 |
| 13/11/2025 | 19,39 | 19,48 | +0,21% | 19,37 | 19,84 | 19,54 | 19,46 | 19,48 | 41.061 | 63.491.457.000 |
| 12/11/2025 | 19,50 | 19,44 | -0,26% | 19,26 | 19,56 | 19,41 | 19,44 | 19,46 | 42.564 | 59.742.497.400 |
| 11/11/2025 | 19,13 | 19,49 | +2,15% | 19,09 | 19,63 | 19,48 | 19,48 | 19,49 | 49.668 | 77.917.641.000 |
| 10/11/2025 | 18,79 | 19,08 | +1,87% | 18,77 | 19,19 | 19,06 | 19,08 | 19,09 | 38.988 | 53.441.237.600 |
| 7/11/2025 | 18,66 | 18,73 | +0,11% | 18,47 | 18,73 | 18,59 | 18,72 | 18,73 | 30.637 | 29.012.941.800 |
| 6/11/2025 | 18,79 | 18,71 | -0,43% | 18,63 | 18,87 | 18,72 | 18,71 | 18,73 | 27.701 | 43.451.096.700 |
| 5/11/2025 | 18,38 | 18,79 | +2,12% | 18,35 | 18,83 | 18,70 | 18,79 | 18,80 | 47.688 | 60.724.907.700 |
| 4/11/2025 | 18,31 | 18,40 | +0,22% | 18,20 | 18,49 | 18,36 | 18,38 | 18,40 | 22.410 | 45.773.687.000 |
| 3/11/2025 | 18,34 | 18,36 | +1,10% | 18,16 | 18,62 | 18,39 | 18,34 | 18,37 | 41.024 | 64.976.274.600 |
| 31/10/2025 | 18,25 | 18,16 | +0,33% | 17,90 | 18,28 | 18,06 | 18,15 | 18,17 | 35.417 | 63.218.909.200 |
| 30/10/2025 | 18,12 | 18,10 | -3,88% | 17,94 | 18,37 | 18,17 | 18,10 | 18,11 | 61.376 | 120.970.995.400 |
| 29/10/2025 | 18,31 | 18,83 | +3,23% | 18,27 | 18,84 | 18,60 | 18,82 | 18,83 | 41.903 | 80.413.776.000 |
| 28/10/2025 | 18,25 | 18,24 | +0,05% | 18,09 | 18,39 | 18,20 | 18,21 | 18,24 | 32.976 | 60.682.998.300 |
| 27/10/2025 | 18,29 | 18,23 | +0,83% | 18,11 | 18,40 | 18,24 | 18,18 | 18,23 | 41.854 | 47.170.507.400 |
| 24/10/2025 | 18,03 | 18,08 | +0,56% | 17,95 | 18,20 | 18,06 | 18,07 | 18,09 | 23.538 | 32.013.474.500 |
| 23/10/2025 | 17,81 | 17,98 | +1,07% | 17,78 | 18,02 | 17,92 | 17,97 | 17,99 | 30.304 | 38.003.069.400 |
| 22/10/2025 | 17,86 | 17,79 | +0,11% | 17,75 | 17,95 | 17,81 | 17,78 | 17,80 | 17.068 | 31.550.212.900 |
| 21/10/2025 | 17,99 | 17,77 | -1,33% | 17,77 | 18,06 | 17,86 | 17,77 | 17,78 | 20.308 | 32.757.269.200 |
| 20/10/2025 | 17,68 | 18,01 | +1,87% | 17,68 | 18,16 | 17,98 | 18,01 | 18,02 | 26.580 | 35.718.269.400 |
| 17/10/2025 | 17,43 | 17,68 | +0,68% | 17,27 | 17,75 | 17,64 | 17,68 | 17,69 | 27.470 | 59.504.834.000 |
| 16/10/2025 | 17,26 | 17,56 | +1,15% | 17,21 | 17,70 | 17,57 | 17,55 | 17,56 | 37.754 | 76.681.797.500 |
| 15/10/2025 | 17,06 | 17,36 | +1,17% | 16,95 | 17,42 | 17,31 | 17,36 | 17,37 | 30.289 | 62.250.365.100 |
| 14/10/2025 | 17,02 | 17,16 | +1,42% | 16,97 | 17,35 | 17,21 | 17,16 | 17,17 | 40.341 | 66.101.406.200 |
| 13/10/2025 | 16,95 | 16,92 | +0,42% | 16,88 | 17,03 | 16,95 | 16,92 | 16,94 | 19.918 | 26.341.773.000 |
| 10/10/2025 | 17,15 | 16,85 | -1,35% | 16,79 | 17,22 | 16,95 | 16,84 | 16,85 | 24.841 | 48.181.470.600 |
| 9/10/2025 | 17,03 | 17,08 | +0,53% | 16,93 | 17,15 | 17,06 | 17,08 | 17,09 | 21.337 | 34.349.173.900 |
| 8/10/2025 | 16,79 | 16,99 | +1,61% | 16,74 | 17,04 | 16,96 | 16,99 | 17,00 | 24.778 | 43.306.831.800 |
| 7/10/2025 | 16,88 | 16,72 | -1,65% | 16,62 | 16,88 | 16,70 | 16,72 | 16,73 | 28.713 | 71.673.832.500 |
| 6/10/2025 | 17,04 | 17,00 | -0,58% | 16,80 | 17,09 | 16,93 | 17,00 | 17,01 | 21.599 | 42.390.464.300 |
| 3/10/2025 | 17,06 | 17,10 | +0,06% | 16,85 | 17,13 | 17,01 | 17,09 | 17,10 | 19.515 | 37.760.288.400 |
| 2/10/2025 | 17,31 | 17,09 | -1,73% | 17,03 | 17,41 | 17,14 | 17,09 | 17,10 | 27.831 | 54.984.319.200 |
| 1/10/2025 | 17,80 | 17,39 | -1,70% | 17,22 | 17,94 | 17,42 | 17,38 | 17,39 | 32.100 | 69.206.213.800 |
| 30/9/2025 | 17,82 | 17,69 | -0,84% | 17,61 | 17,91 | 17,72 | 17,69 | 17,70 | 26.584 | 55.629.443.300 |
| 29/9/2025 | 17,95 | 17,84 | +1,02% | 17,79 | 18,02 | 17,86 | 17,84 | 17,85 | 19.584 | 30.646.815.800 |
| 26/9/2025 | 17,55 | 17,66 | +0,51% | 17,52 | 17,75 | 17,62 | 17,66 | 17,67 | 24.406 | 31.331.504.300 |
| 25/9/2025 | 17,70 | 17,57 | -0,79% | 17,52 | 17,82 | 17,64 | 17,57 | 17,58 | 23.726 | 39.393.032.400 |
| 24/9/2025 | 17,86 | 17,71 | -0,78% | 17,71 | 17,89 | 17,78 | 17,71 | 17,72 | 34.260 | 43.730.382.100 |
| 23/9/2025 | 17,78 | 17,85 | +0,62% | 17,66 | 18,05 | 17,89 | 17,85 | 17,92 | 27.767 | 57.086.743.700 |
| 22/9/2025 | 17,60 | 17,74 | +0,17% | 17,43 | 17,78 | 17,62 | 17,73 | 17,74 | 19.843 | 55.164.446.200 |
| 19/9/2025 | 17,47 | 17,71 | +1,78% | 17,45 | 17,77 | 17,66 | 17,70 | 17,73 | 25.785 | 91.652.648.600 |
| 18/9/2025 | 17,50 | 17,40 | -1,02% | 17,33 | 17,56 | 17,42 | 17,39 | 17,41 | 19.711 | 45.099.080.500 |
| 17/9/2025 | 16,96 | 17,58 | +3,47% | 16,96 | 17,66 | 17,45 | 17,54 | 17,58 | 33.349 | 76.839.926.000 |
| 16/9/2025 | 17,10 | 16,99 | -0,23% | 16,91 | 17,11 | 16,98 | 16,99 | 17,00 | 27.211 | 45.997.256.900 |
| 15/9/2025 | 16,97 | 17,03 | +1,19% | 16,93 | 17,11 | 17,05 | 17,01 | 17,04 | 24.301 | 48.712.965.900 |
| 12/9/2025 | 16,99 | 16,83 | -1,17% | 16,82 | 17,03 | 16,88 | 16,83 | 16,84 | 19.117 | 44.636.029.200 |
| 11/9/2025 | 16,97 | 17,03 | +0,95% | 16,92 | 17,21 | 17,07 | 17,01 | 17,03 | 28.718 | 75.924.884.100 |
| 10/9/2025 | 17,00 | 16,87 | -0,71% | 16,84 | 17,19 | 16,96 | 16,87 | 16,88 | 28.302 | 45.370.826.000 |
| 9/9/2025 | 17,23 | 16,99 | -0,93% | 16,99 | 17,24 | 17,06 | 16,99 | 17,01 | 20.369 | 39.298.250.400 |
| 8/9/2025 | 17,26 | 17,15 | -0,52% | 16,97 | 17,31 | 17,11 | 17,14 | 17,15 | 25.005 | 36.562.387.200 |
| 5/9/2025 | 16,90 | 17,24 | +2,44% | 16,86 | 17,46 | 17,22 | 17,22 | 17,24 | 29.382 | 54.391.802.900 |
| 4/9/2025 | 16,46 | 16,83 | +2,00% | 16,44 | 16,90 | 16,76 | 16,82 | 16,83 | 28.375 | 37.134.836.100 |
| 3/9/2025 | 16,51 | 16,50 | -0,06% | 16,44 | 16,65 | 16,52 | 16,48 | 16,50 | 27.849 | 31.169.020.900 |
| 2/9/2025 | 16,46 | 16,51 | -1,26% | 16,28 | 16,59 | 16,46 | 16,48 | 16,51 | 30.164 | 41.524.445.900 |
| 1/9/2025 | 16,84 | 16,72 | -0,65% | 16,71 | 16,94 | 16,78 | 16,72 | 16,76 | 15.876 | 22.655.510.500 |
| 29/8/2025 | 16,80 | 16,83 | +0,24% | 16,73 | 16,89 | 16,80 | 16,81 | 16,83 | 27.727 | 54.735.349.000 |
| 28/8/2025 | 16,50 | 16,79 | +2,19% | 16,44 | 16,93 | 16,79 | 16,79 | 16,80 | 33.564 | 53.979.241.100 |
| 27/8/2025 | 16,32 | 16,43 | +0,74% | 16,14 | 16,47 | 16,31 | 16,42 | 16,43 | 20.198 | 33.744.618.600 |
| 26/8/2025 | 16,33 | 16,31 | -0,24% | 16,19 | 16,41 | 16,28 | 16,30 | 16,32 | 32.566 | 60.641.874.800 |
| 25/8/2025 | 16,34 | 16,35 | +0,25% | 16,23 | 16,39 | 16,32 | 16,34 | 16,36 | 24.778 | 39.294.195.400 |
| 22/8/2025 | 15,85 | 16,31 | +3,29% | 15,76 | 16,31 | 16,14 | 16,28 | 16,31 | 35.473 | 59.597.535.800 |
| 21/8/2025 | 15,66 | 15,79 | -0,32% | 15,63 | 15,86 | 15,77 | 15,78 | 15,79 | 22.606 | 41.151.745.000 |
| 20/8/2025 | 15,76 | 15,84 | +0,32% | 15,63 | 15,93 | 15,83 | 15,83 | 15,84 | 44.221 | 50.638.711.000 |
| 19/8/2025 | 16,06 | 15,79 | -3,43% | 15,70 | 16,07 | 15,83 | 15,78 | 15,79 | 41.212 | 69.963.121.600 |
| 18/8/2025 | 16,10 | 16,35 | +2,00% | 16,02 | 16,44 | 16,34 | 16,34 | 16,35 | 42.548 | 68.975.733.200 |
| 15/8/2025 | 15,93 | 16,03 | +0,12% | 15,88 | 16,09 | 16,01 | 16,02 | 16,03 | 19.947 | 32.454.735.600 |
| 14/8/2025 | 15,95 | 16,01 | -0,74% | 15,87 | 16,27 | 16,03 | 16,00 | 16,01 | 43.289 | 47.753.163.400 |
| 13/8/2025 | 16,18 | 16,13 | -0,86% | 16,04 | 16,36 | 16,16 | 16,12 | 16,13 | 32.737 | 47.197.407.100 |
| 12/8/2025 | 15,97 | 16,27 | +2,33% | 15,92 | 16,34 | 16,22 | 16,25 | 16,27 | 35.240 | 51.252.291.600 |
| 11/8/2025 | 15,95 | 15,90 | -0,38% | 15,81 | 15,96 | 15,88 | 15,89 | 15,91 | 23.197 | 21.826.029.800 |
| 8/8/2025 | 15,75 | 15,96 | +1,08% | 15,75 | 15,99 | 15,89 | 15,93 | 15,96 | 32.289 | 39.918.537.300 |
| 7/8/2025 | 15,72 | 15,79 | +0,77% | 15,62 | 15,80 | 15,72 | 15,78 | 15,79 | 30.483 | 43.492.547.400 |
| 6/8/2025 | 15,76 | 15,67 | -0,13% | 15,64 | 15,87 | 15,71 | 15,67 | 15,69 | 30.251 | 39.155.515.700 |
| 5/8/2025 | 15,61 | 15,69 | +0,19% | 15,61 | 15,88 | 15,71 | 15,67 | 15,69 | 30.934 | 49.455.615.300 |
| 4/8/2025 | 15,73 | 15,66 | +0,64% | 15,60 | 15,94 | 15,72 | 15,66 | 15,67 | 29.510 | 40.241.654.600 |
| 1/8/2025 | 15,71 | 15,56 | +0,19% | 15,51 | 15,85 | 15,64 | 15,56 | 15,57 | 37.007 | 47.277.709.300 |
| 31/7/2025 | 15,85 | 15,53 | -0,83% | 15,39 | 15,94 | 15,63 | 15,52 | 15,53 | 43.331 | 98.521.592.700 |
| 30/7/2025 | 15,34 | 15,66 | +1,62% | 15,32 | 15,80 | 15,57 | 15,65 | 15,66 | 48.557 | 70.639.160.300 |
| 29/7/2025 | 15,46 | 15,41 | -0,19% | 15,36 | 15,58 | 15,45 | 15,41 | 15,42 | 32.087 | 43.349.023.100 |
| 28/7/2025 | 15,61 | 15,44 | -0,77% | 15,27 | 15,65 | 15,39 | 15,43 | 15,45 | 26.632 | 37.409.131.300 |
| 25/7/2025 | 15,72 | 15,56 | -0,77% | 15,49 | 15,76 | 15,59 | 15,53 | 15,56 | 14.105 | 34.011.722.300 |
| 24/7/2025 | 15,79 | 15,68 | -1,26% | 15,56 | 15,79 | 15,64 | 15,67 | 15,68 | 21.019 | 63.935.194.600 |
| 23/7/2025 | 15,63 | 15,88 | +1,60% | 15,61 | 15,97 | 15,85 | 15,88 | 15,90 | 22.080 | 37.185.296.200 |
| 22/7/2025 | 15,72 | 15,63 | -0,32% | 15,57 | 15,81 | 15,67 | 15,63 | 15,64 | 33.512 | 34.521.792.700 |
| 21/7/2025 | 15,70 | 15,68 | +0,06% | 15,57 | 15,86 | 15,68 | 15,65 | 15,68 | 20.710 | 44.652.722.900 |
| 18/7/2025 | 15,93 | 15,67 | -2,25% | 15,61 | 15,96 | 15,75 | 15,66 | 15,67 | 29.941 | 68.597.967.100 |
| 17/7/2025 | 16,03 | 16,03 | -0,19% | 15,88 | 16,09 | 15,97 | 16,03 | 16,04 | 26.305 | 30.932.391.700 |
| 16/7/2025 | 16,15 | 16,06 | -0,25% | 15,91 | 16,19 | 16,01 | 16,04 | 16,06 | 27.982 | 29.815.460.100 |
| 15/7/2025 | 16,18 | 16,10 | -0,06% | 15,90 | 16,31 | 16,07 | 16,09 | 16,11 | 26.972 | 33.304.657.900 |
| 14/7/2025 | 16,01 | 16,11 | +0,37% | 15,95 | 16,16 | 16,07 | 16,10 | 16,12 | 19.238 | 26.367.874.800 |
| 11/7/2025 | 16,04 | 16,05 | -0,56% | 15,92 | 16,11 | 16,02 | 16,02 | 16,05 | 18.696 | 33.543.948.000 |
| 10/7/2025 | 16,15 | 16,14 | -1,34% | 16,04 | 16,19 | 16,11 | 16,13 | 16,14 | 29.598 | 38.886.884.100 |
| 9/7/2025 | 16,53 | 16,36 | -1,15% | 16,33 | 16,55 | 16,41 | 16,35 | 16,37 | 28.851 | 37.252.136.100 |
| 8/7/2025 | 16,52 | 16,55 | +0,24% | 16,41 | 16,55 | 16,48 | 16,52 | 16,55 | 28.122 | 29.924.417.000 |
| 7/7/2025 | 16,66 | 16,51 | -0,96% | 16,45 | 16,77 | 16,57 | 16,51 | 16,52 | 34.330 | 37.793.674.000 |
| 4/7/2025 | 16,66 | 16,67 | -0,48% | 16,62 | 16,79 | 16,70 | 16,67 | 16,69 | 17.929 | 19.707.303.300 |
| 3/7/2025 | 16,38 | 16,75 | +2,38% | 16,36 | 16,88 | 16,69 | 16,74 | 16,75 | 32.925 | 56.816.887.200 |
| 2/7/2025 | 16,68 | 16,36 | -1,92% | 16,20 | 16,68 | 16,40 | 16,36 | 16,37 | 47.684 | 48.435.053.900 |
| 1/7/2025 | 16,58 | 16,68 | -0,89% | 16,56 | 16,80 | 16,68 | 16,67 | 16,68 | 30.452 | 40.847.775.300 |
| 30/6/2025 | 16,53 | 16,83 | +1,57% | 16,48 | 16,83 | 16,74 | 16,82 | 16,83 | 34.785 | 50.599.399.100 |
| 27/6/2025 | 16,41 | 16,57 | +0,12% | 16,31 | 16,63 | 16,54 | 16,56 | 16,58 | 26.044 | 47.454.295.500 |
| 26/6/2025 | 16,47 | 16,55 | +0,91% | 16,23 | 16,55 | 16,44 | 16,55 | 16,56 | 26.064 | 45.844.789.300 |
| 25/6/2025 | 16,53 | 16,40 | -0,85% | 16,40 | 16,65 | 16,51 | 16,39 | 16,44 | 30.575 | 55.686.980.600 |
| 24/6/2025 | 16,60 | 16,54 | +0,30% | 16,51 | 16,81 | 16,63 | 16,53 | 16,54 | 30.822 | 54.075.909.700 |
| 23/6/2025 | 16,59 | 16,49 | -0,78% | 16,27 | 16,59 | 16,42 | 16,49 | 16,50 | 25.832 | 41.126.348.200 |
| 20/6/2025 | 16,63 | 16,62 | -0,84% | 16,49 | 16,74 | 16,59 | 16,59 | 16,62 | 22.079 | 65.851.478.000 |
| 18/6/2025 | 16,81 | 16,76 | -0,77% | 16,67 | 16,95 | 16,83 | 16,75 | 16,77 | 73.063 | 54.627.358.900 |
| 17/6/2025 | 16,63 | 16,89 | +1,50% | 16,61 | 16,89 | 16,80 | 16,88 | 16,89 | 57.433 | 56.390.417.900 |
| 16/6/2025 | 16,44 | 16,64 | +2,15% | 16,42 | 16,74 | 16,65 | 16,64 | 16,65 | 53.436 | 42.022.293.500 |
| 13/6/2025 | 16,26 | 16,29 | -1,15% | 16,14 | 16,45 | 16,30 | 16,27 | 16,29 | 39.338 | 48.667.444.800 |
| 12/6/2025 | 16,21 | 16,48 | +0,98% | 16,14 | 16,54 | 16,41 | 16,47 | 16,48 | 59.243 | 62.914.672.500 |
| 11/6/2025 | 15,77 | 16,32 | +3,10% | 15,65 | 16,36 | 16,16 | 16,31 | 16,33 | 40.592 | 77.975.061.200 |
| 10/6/2025 | 15,99 | 15,83 | -0,06% | 15,77 | 16,04 | 15,87 | 15,81 | 15,83 | 21.034 | 43.856.549.700 |
| 9/6/2025 | 15,94 | 15,84 | -0,75% | 15,55 | 16,03 | 15,75 | 15,84 | 15,85 | 23.596 | 44.399.048.600 |
| 6/6/2025 | 15,96 | 15,96 | -0,06% | 15,84 | 16,05 | 15,94 | 15,96 | 15,98 | 24.096 | 30.849.836.100 |
| 5/6/2025 | 16,50 | 15,97 | -2,92% | 15,90 | 16,50 | 16,09 | 15,97 | 15,98 | 30.025 | 58.641.444.200 |
| 4/6/2025 | 16,52 | 16,45 | -0,30% | 16,37 | 16,79 | 16,54 | 16,44 | 16,45 | 45.265 | 60.694.871.400 |