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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 16,34 | 16,50 | +1,60% | 16,21 | 16,54 | 16,38 | 16,49 | 16,50 | 62.173 | 83.354.964.300 |
| 2/6/2025 | 16,32 | 16,24 | +0,25% | 16,20 | 16,50 | 16,27 | 16,23 | 16,26 | 28.407 | 42.684.765.300 |
| 30/5/2025 | 16,04 | 16,20 | +0,75% | 15,84 | 16,22 | 16,11 | 16,19 | 16,20 | 36.560 | 89.495.778.600 |
| 29/5/2025 | 16,09 | 16,08 | -0,43% | 16,04 | 16,35 | 16,17 | 16,07 | 16,08 | 46.390 | 57.879.264.300 |
| 28/5/2025 | 16,05 | 16,15 | +0,69% | 16,04 | 16,32 | 16,17 | 16,13 | 16,15 | 61.058 | 86.818.524.600 |
| 27/5/2025 | 15,84 | 16,04 | +2,04% | 15,80 | 16,24 | 16,05 | 16,03 | 16,04 | 50.042 | 83.403.700.300 |
| 26/5/2025 | 15,60 | 15,72 | +0,51% | 15,50 | 15,85 | 15,69 | 15,71 | 15,73 | 21.243 | 26.487.220.800 |
| 23/5/2025 | 15,37 | 15,64 | +1,23% | 15,00 | 15,69 | 15,45 | 15,63 | 15,64 | 35.298 | 55.414.350.100 |
| 22/5/2025 | 15,34 | 15,45 | +0,26% | 15,28 | 15,69 | 15,52 | 15,44 | 15,45 | 58.602 | 71.617.843.700 |
| 21/5/2025 | 15,60 | 15,41 | -1,78% | 15,27 | 15,66 | 15,41 | 15,37 | 15,41 | 47.975 | 39.470.966.700 |
| 20/5/2025 | 15,55 | 15,69 | +0,97% | 15,46 | 15,71 | 15,58 | 15,68 | 15,69 | 39.037 | 43.340.786.400 |
| 19/5/2025 | 15,36 | 15,54 | +0,91% | 15,33 | 15,66 | 15,56 | 15,53 | 15,54 | 67.235 | 53.799.540.900 |
| 16/5/2025 | 15,25 | 15,40 | +0,33% | 15,19 | 15,44 | 15,33 | 15,38 | 15,41 | 30.069 | 55.171.384.800 |
| 15/5/2025 | 15,27 | 15,35 | +0,99% | 15,25 | 15,54 | 15,39 | 15,34 | 15,36 | 35.192 | 57.445.294.300 |
| 14/5/2025 | 15,21 | 15,20 | -0,13% | 15,15 | 15,39 | 15,28 | 15,19 | 15,20 | 49.836 | 67.507.313.400 |
| 13/5/2025 | 14,90 | 15,22 | +2,15% | 14,90 | 15,25 | 15,15 | 15,19 | 15,22 | 53.947 | 63.591.287.200 |
| 12/5/2025 | 15,16 | 14,90 | -1,46% | 14,79 | 15,20 | 14,88 | 14,89 | 14,91 | 33.558 | 42.071.772.400 |
| 9/5/2025 | 15,02 | 15,12 | +0,27% | 14,83 | 15,34 | 15,12 | 15,11 | 15,12 | 55.342 | 87.828.741.700 |
| 8/5/2025 | 14,50 | 15,08 | +15,64% | 14,50 | 15,29 | 15,01 | 15,08 | 15,09 | 55.450 | 328.234.916.200 |
| 7/5/2025 | 13,29 | 13,04 | -1,51% | 12,95 | 13,36 | 13,08 | 13,03 | 13,05 | 31.654 | 59.146.509.400 |
| 6/5/2025 | 13,25 | 13,24 | -0,45% | 13,12 | 13,29 | 13,21 | 13,22 | 13,24 | 27.598 | 35.208.936.600 |
| 5/5/2025 | 13,45 | 13,30 | -1,04% | 13,24 | 13,58 | 13,38 | 13,29 | 13,30 | 31.574 | 43.757.271.100 |
| 2/5/2025 | 13,67 | 13,44 | -0,44% | 13,42 | 13,75 | 13,50 | 13,44 | 13,45 | 24.074 | 36.818.466.900 |
| 29/4/2025 | 13,34 | 13,50 | +1,12% | 13,33 | 13,64 | 13,55 | 13,50 | 13,52 | 31.494 | 40.360.302.900 |
| 28/4/2025 | 13,39 | 13,35 | -0,22% | 13,32 | 13,57 | 13,39 | 13,34 | 13,36 | 26.997 | 25.701.804.900 |
| 25/4/2025 | 13,35 | 13,38 | +0,15% | 13,29 | 13,51 | 13,38 | 13,36 | 13,39 | 37.959 | 35.106.278.400 |
| 24/4/2025 | 13,19 | 13,36 | +1,60% | 13,16 | 13,45 | 13,35 | 13,36 | 13,37 | 28.450 | 38.556.943.800 |
| 23/4/2025 | 12,82 | 13,15 | +3,30% | 12,82 | 13,23 | 13,15 | 13,14 | 13,15 | 35.191 | 51.272.490.600 |
| 22/4/2025 | 12,72 | 12,73 | -0,39% | 12,60 | 12,84 | 12,73 | 12,73 | 12,76 | 26.285 | 30.249.814.600 |
| 17/4/2025 | 12,77 | 12,78 | +0,47% | 12,61 | 12,89 | 12,77 | 12,77 | 12,78 | 24.701 | 33.628.133.000 |
| 16/4/2025 | 12,69 | 12,72 | -0,16% | 12,68 | 12,96 | 12,78 | 12,71 | 12,73 | 29.364 | 37.901.671.300 |
| 15/4/2025 | 12,72 | 12,74 | +0,08% | 12,70 | 12,85 | 12,77 | 12,74 | 12,76 | 21.176 | 26.360.749.500 |
| 14/4/2025 | 12,80 | 12,73 | +0,87% | 12,58 | 12,83 | 12,72 | 12,73 | 12,74 | 19.759 | 23.778.297.200 |
| 11/4/2025 | 12,52 | 12,62 | +1,37% | 12,45 | 12,80 | 12,63 | 12,61 | 12,64 | 23.712 | 35.583.209.600 |
| 10/4/2025 | 12,39 | 12,45 | -0,16% | 12,16 | 12,45 | 12,36 | 12,44 | 12,46 | 29.000 | 36.848.951.300 |
| 9/4/2025 | 11,91 | 12,47 | +3,74% | 11,82 | 12,62 | 12,28 | 12,46 | 12,48 | 65.205 | 79.465.507.300 |
| 8/4/2025 | 12,47 | 12,02 | -2,75% | 11,91 | 12,54 | 12,11 | 12,01 | 12,04 | 39.703 | 67.891.009.500 |
| 7/4/2025 | 12,39 | 12,36 | -1,67% | 12,14 | 12,67 | 12,37 | 12,35 | 12,36 | 42.637 | 61.996.096.200 |
| 4/4/2025 | 12,48 | 12,57 | -1,10% | 12,34 | 12,66 | 12,49 | 12,57 | 12,58 | 29.224 | 61.047.150.000 |
| 3/4/2025 | 12,35 | 12,71 | +1,92% | 12,35 | 12,87 | 12,73 | 12,70 | 12,71 | 36.689 | 58.962.756.600 |
| 2/4/2025 | 12,48 | 12,47 | +0,08% | 12,34 | 12,55 | 12,46 | 12,47 | 12,48 | 23.181 | 22.575.156.600 |
| 1/4/2025 | 12,45 | 12,46 | -1,66% | 12,38 | 12,66 | 12,52 | 12,45 | 12,47 | 23.251 | 25.772.394.800 |
| 31/3/2025 | 12,77 | 12,67 | -1,32% | 12,57 | 12,77 | 12,66 | 12,66 | 12,67 | 31.639 | 48.909.677.200 |
| 28/3/2025 | 13,00 | 12,84 | -1,38% | 12,79 | 13,04 | 12,87 | 12,84 | 12,85 | 23.904 | 33.445.898.800 |
| 27/3/2025 | 13,10 | 13,02 | -0,38% | 12,96 | 13,17 | 13,04 | 13,02 | 13,03 | 39.742 | 52.958.280.300 |
| 26/3/2025 | 12,98 | 13,07 | +1,63% | 12,90 | 13,15 | 13,07 | 13,06 | 13,07 | 51.069 | 64.149.007.000 |
| 25/3/2025 | 12,70 | 12,86 | +1,66% | 12,65 | 13,29 | 13,03 | 12,86 | 12,91 | 51.285 | 83.145.298.300 |
| 24/3/2025 | 12,54 | 12,65 | +1,04% | 12,47 | 12,73 | 12,62 | 12,64 | 12,65 | 38.201 | 56.255.850.000 |
| 21/3/2025 | 12,38 | 12,52 | +1,38% | 12,36 | 12,59 | 12,50 | 12,51 | 12,52 | 37.215 | 92.929.085.400 |
| 20/3/2025 | 12,41 | 12,35 | -0,48% | 12,24 | 12,49 | 12,34 | 12,34 | 12,35 | 29.487 | 38.732.538.000 |
| 19/3/2025 | 12,30 | 12,41 | +0,89% | 12,22 | 12,53 | 12,41 | 12,41 | 12,43 | 30.068 | 32.026.869.800 |
| 18/3/2025 | 12,34 | 12,30 | -0,08% | 12,22 | 12,40 | 12,32 | 12,30 | 12,31 | 19.749 | 24.210.157.000 |
| 17/3/2025 | 12,14 | 12,31 | +1,48% | 12,13 | 12,41 | 12,31 | 12,31 | 12,32 | 28.230 | 29.424.068.500 |
| 14/3/2025 | 11,72 | 12,13 | +4,12% | 11,69 | 12,20 | 12,03 | 12,12 | 12,13 | 28.444 | 50.619.261.100 |
| 13/3/2025 | 11,46 | 11,65 | +1,75% | 11,39 | 11,72 | 11,60 | 11,64 | 11,65 | 30.946 | 40.830.955.200 |
| 12/3/2025 | 11,46 | 11,45 | 0,00% | 11,33 | 11,52 | 11,43 | 11,45 | 11,46 | 29.303 | 36.249.191.100 |
| 11/3/2025 | 11,53 | 11,45 | -0,61% | 11,27 | 11,55 | 11,39 | 11,44 | 11,45 | 35.964 | 49.112.298.700 |
| 10/3/2025 | 11,56 | 11,52 | -1,45% | 11,42 | 11,62 | 11,48 | 11,52 | 11,53 | 28.114 | 48.487.059.700 |
| 7/3/2025 | 11,48 | 11,69 | +1,21% | 11,42 | 11,80 | 11,69 | 11,68 | 11,70 | 38.894 | 34.863.070.800 |
| 6/3/2025 | 11,42 | 11,55 | +0,70% | 11,29 | 11,63 | 11,51 | 11,55 | 11,56 | 47.029 | 50.863.904.100 |
| 5/3/2025 | 11,24 | 11,47 | +2,05% | 11,24 | 11,55 | 11,42 | 11,47 | 11,50 | 34.604 | 47.282.780.100 |
| 28/2/2025 | 11,45 | 11,24 | -2,01% | 11,21 | 11,48 | 11,29 | 11,23 | 11,24 | 47.269 | 95.295.416.800 |
| 27/2/2025 | 11,55 | 11,47 | -0,61% | 11,43 | 11,62 | 11,52 | 11,46 | 11,47 | 30.296 | 46.923.295.300 |
| 26/2/2025 | 11,90 | 11,54 | -1,95% | 11,48 | 11,94 | 11,56 | 11,53 | 11,54 | 32.323 | 59.947.945.900 |
| 25/2/2025 | 11,72 | 11,77 | +1,20% | 11,65 | 11,81 | 11,73 | 11,76 | 11,78 | 35.544 | 39.315.838.000 |
| 24/2/2025 | 11,86 | 11,63 | -1,77% | 11,58 | 11,86 | 11,70 | 11,63 | 11,64 | 30.368 | 35.356.022.000 |
| 21/2/2025 | 12,00 | 11,84 | -0,92% | 11,72 | 12,02 | 11,82 | 11,83 | 11,84 | 35.727 | 54.085.365.000 |
| 20/2/2025 | 12,01 | 11,95 | -0,25% | 11,92 | 12,10 | 11,99 | 11,95 | 11,98 | 23.535 | 31.617.763.100 |
| 19/2/2025 | 12,12 | 11,98 | -1,80% | 11,94 | 12,15 | 12,02 | 11,96 | 11,98 | 28.251 | 45.704.575.000 |
| 18/2/2025 | 12,27 | 12,20 | -0,08% | 12,12 | 12,34 | 12,22 | 12,19 | 12,20 | 26.125 | 31.541.374.800 |
| 17/2/2025 | 12,29 | 12,21 | +0,16% | 12,19 | 12,34 | 12,26 | 12,20 | 12,21 | 22.921 | 21.425.622.600 |
| 14/2/2025 | 11,98 | 12,19 | +2,61% | 11,97 | 12,25 | 12,15 | 12,18 | 12,20 | 29.270 | 57.141.063.900 |
| 13/2/2025 | 11,76 | 11,88 | +1,37% | 11,72 | 12,02 | 11,91 | 11,88 | 11,90 | 32.044 | 53.404.824.600 |
| 12/2/2025 | 12,05 | 11,72 | -4,56% | 11,42 | 12,05 | 11,67 | 11,72 | 11,73 | 90.169 | 144.502.117.200 |
| 11/2/2025 | 12,05 | 12,28 | +2,33% | 12,03 | 12,37 | 12,23 | 12,27 | 12,28 | 26.904 | 49.347.638.700 |
| 10/2/2025 | 12,00 | 12,00 | +0,08% | 11,98 | 12,37 | 12,10 | 12,00 | 12,01 | 21.057 | 38.393.571.100 |
| 7/2/2025 | 12,30 | 11,99 | -3,93% | 11,86 | 12,43 | 12,10 | 11,98 | 11,99 | 67.105 | 156.873.655.100 |
| 6/2/2025 | 12,23 | 12,48 | +1,38% | 12,10 | 12,58 | 12,43 | 12,45 | 12,48 | 31.479 | 56.551.559.100 |
| 5/2/2025 | 12,15 | 12,31 | +2,33% | 11,91 | 12,38 | 12,22 | 12,31 | 12,33 | 35.904 | 51.571.240.000 |
| 4/2/2025 | 12,03 | 12,03 | -0,33% | 11,88 | 12,17 | 12,05 | 12,02 | 12,04 | 32.072 | 43.393.331.200 |
| 3/2/2025 | 12,09 | 12,07 | -0,17% | 11,92 | 12,17 | 12,05 | 12,06 | 12,09 | 37.319 | 38.990.742.400 |
| 31/1/2025 | 12,14 | 12,09 | -0,41% | 12,01 | 12,45 | 12,19 | 12,09 | 12,12 | 40.832 | 45.780.694.500 |
| 30/1/2025 | 11,54 | 12,14 | +5,47% | 11,51 | 12,25 | 12,05 | 12,14 | 12,16 | 40.377 | 68.568.469.300 |
| 29/1/2025 | 11,73 | 11,51 | -1,03% | 11,47 | 11,73 | 11,61 | 11,50 | 11,51 | 23.724 | 38.760.630.900 |
| 28/1/2025 | 11,55 | 11,63 | +0,43% | 11,43 | 11,73 | 11,59 | 11,63 | 11,64 | 24.612 | 28.815.510.800 |
| 27/1/2025 | 11,32 | 11,58 | +2,48% | 11,28 | 11,58 | 11,50 | 11,57 | 11,59 | 47.101 | 92.379.473.100 |
| 24/1/2025 | 11,40 | 11,30 | -0,79% | 11,21 | 11,41 | 11,27 | 11,29 | 11,30 | 34.279 | 51.559.083.400 |
| 23/1/2025 | 11,50 | 11,39 | -0,78% | 11,31 | 11,66 | 11,45 | 11,37 | 11,39 | 26.370 | 41.267.543.600 |
| 22/1/2025 | 11,73 | 11,48 | -1,37% | 11,43 | 11,73 | 11,49 | 11,48 | 11,49 | 70.620 | 48.878.595.900 |
| 21/1/2025 | 11,65 | 11,64 | +0,09% | 11,58 | 11,72 | 11,64 | 11,64 | 11,65 | 30.291 | 30.258.567.900 |
| 20/1/2025 | 11,54 | 11,63 | +0,35% | 11,45 | 11,64 | 11,56 | 11,62 | 11,63 | 24.073 | 20.734.786.900 |
| 17/1/2025 | 11,77 | 11,59 | -1,19% | 11,50 | 11,80 | 11,61 | 11,57 | 11,59 | 34.180 | 70.577.601.000 |
| 16/1/2025 | 11,82 | 11,73 | -0,85% | 11,59 | 11,83 | 11,72 | 11,72 | 11,73 | 32.085 | 43.871.145.500 |
| 15/1/2025 | 11,53 | 11,83 | +3,50% | 11,51 | 11,89 | 11,72 | 11,82 | 11,84 | 35.237 | 50.163.354.600 |
| 14/1/2025 | 11,23 | 11,43 | +1,87% | 11,06 | 11,49 | 11,30 | 11,43 | 11,45 | 33.431 | 49.275.509.900 |
| 13/1/2025 | 11,11 | 11,22 | +0,36% | 11,10 | 11,38 | 11,23 | 11,22 | 11,25 | 34.554 | 41.089.474.000 |
| 10/1/2025 | 11,32 | 11,18 | -1,24% | 11,07 | 11,33 | 11,20 | 11,18 | 11,19 | 49.071 | 51.869.827.100 |
| 9/1/2025 | 11,40 | 11,32 | -0,70% | 11,28 | 11,42 | 11,32 | 11,31 | 11,32 | 18.731 | 20.824.263.300 |
| 8/1/2025 | 11,50 | 11,40 | -1,55% | 11,32 | 11,56 | 11,39 | 11,39 | 11,40 | 38.673 | 40.175.201.100 |
| 7/1/2025 | 11,53 | 11,58 | +1,40% | 11,46 | 11,70 | 11,60 | 11,58 | 11,60 | 30.081 | 37.049.642.000 |
| 6/1/2025 | 11,34 | 11,42 | +1,96% | 11,28 | 11,58 | 11,44 | 11,42 | 11,43 | 31.209 | 35.012.354.100 |
| 3/1/2025 | 11,40 | 11,20 | -1,75% | 11,13 | 11,44 | 11,22 | 11,19 | 11,20 | 36.752 | 31.095.601.000 |
| 2/1/2025 | 11,31 | 11,40 | -1,38% | 11,13 | 11,50 | 11,36 | 11,38 | 11,41 | 39.836 | 35.507.916.400 |
| 30/12/2024 | 11,67 | 11,56 | +0,09% | 11,54 | 11,69 | 11,59 | 11,55 | 11,56 | 26.126 | 28.848.129.300 |
| 27/12/2024 | 11,70 | 11,55 | -0,77% | 11,53 | 11,73 | 11,60 | 11,55 | 11,56 | 23.235 | 22.450.819.900 |
| 26/12/2024 | 11,57 | 11,64 | +0,78% | 11,53 | 11,75 | 11,63 | 11,63 | 11,65 | 22.308 | 20.619.606.500 |
| 23/12/2024 | 11,70 | 11,55 | -1,79% | 11,46 | 11,75 | 11,57 | 11,55 | 11,60 | 59.210 | 32.487.716.200 |
| 20/12/2024 | 11,57 | 11,76 | +2,26% | 11,48 | 11,90 | 11,71 | 11,75 | 11,77 | 54.037 | 73.747.139.500 |
| 19/12/2024 | 11,52 | 11,50 | +0,09% | 11,37 | 11,63 | 11,50 | 11,49 | 11,50 | 46.605 | 45.710.238.900 |
| 18/12/2024 | 11,91 | 11,49 | -4,17% | 11,36 | 11,91 | 11,58 | 11,48 | 11,49 | 69.723 | 81.574.052.700 |
| 17/12/2024 | 11,97 | 11,99 | +0,76% | 11,63 | 12,09 | 11,88 | 11,99 | 12,00 | 59.325 | 79.559.228.200 |
| 16/12/2024 | 12,13 | 11,90 | -1,65% | 11,82 | 12,14 | 11,98 | 11,90 | 11,91 | 43.077 | 63.196.338.800 |
| 13/12/2024 | 12,30 | 12,10 | -1,31% | 12,09 | 12,37 | 12,20 | 12,10 | 12,13 | 28.293 | 30.116.364.600 |
| 12/12/2024 | 12,60 | 12,26 | -3,46% | 12,20 | 12,60 | 12,32 | 12,26 | 12,27 | 57.857 | 59.203.236.000 |
| 11/12/2024 | 12,54 | 12,70 | +1,76% | 12,33 | 12,88 | 12,60 | 12,68 | 12,70 | 40.426 | 57.868.775.500 |
| 10/12/2024 | 12,30 | 12,48 | +1,96% | 12,18 | 12,57 | 12,42 | 12,48 | 12,49 | 33.500 | 40.654.567.300 |
| 9/12/2024 | 12,35 | 12,24 | -0,65% | 12,18 | 12,49 | 12,34 | 12,23 | 12,24 | 42.079 | 42.645.425.900 |
| 6/12/2024 | 12,61 | 12,32 | -2,30% | 12,28 | 12,62 | 12,36 | 12,32 | 12,34 | 36.326 | 32.485.708.900 |
| 5/12/2024 | 12,61 | 12,61 | +1,37% | 12,55 | 12,80 | 12,64 | 12,61 | 12,62 | 34.240 | 41.245.956.800 |
| 4/12/2024 | 12,28 | 12,44 | +1,14% | 12,27 | 12,51 | 12,41 | 12,44 | 12,45 | 50.488 | 41.554.003.800 |
| 3/12/2024 | 12,42 | 12,30 | -0,49% | 12,24 | 12,47 | 12,31 | 12,29 | 12,31 | 37.612 | 41.883.931.800 |
| 2/12/2024 | 12,60 | 12,36 | -2,14% | 12,30 | 12,64 | 12,39 | 12,35 | 12,37 | 85.839 | 81.391.249.800 |
| 29/11/2024 | 12,78 | 12,63 | -1,02% | 12,32 | 12,84 | 12,58 | 12,62 | 12,63 | 91.845 | 120.828.991.700 |
| 28/11/2024 | 13,30 | 12,76 | -4,20% | 12,75 | 13,33 | 12,96 | 12,76 | 12,80 | 37.736 | 75.146.421.500 |
| 27/11/2024 | 13,69 | 13,32 | -2,70% | 13,16 | 13,73 | 13,37 | 13,31 | 13,33 | 61.262 | 92.298.913.800 |
| 26/11/2024 | 13,62 | 13,69 | +0,66% | 13,56 | 13,86 | 13,72 | 13,69 | 13,75 | 32.560 | 36.849.519.200 |
| 25/11/2024 | 13,67 | 13,60 | -1,45% | 13,54 | 13,75 | 13,62 | 13,60 | 13,65 | 35.807 | 53.390.016.300 |
| 22/11/2024 | 13,84 | 13,80 | +0,22% | 13,66 | 13,85 | 13,75 | 13,80 | 13,82 | 34.200 | 28.509.810.400 |
| 21/11/2024 | 13,67 | 13,77 | -0,36% | 13,66 | 13,90 | 13,79 | 13,77 | 13,78 | 29.896 | 51.325.936.900 |
| 19/11/2024 | 13,71 | 13,82 | +0,73% | 13,66 | 13,88 | 13,80 | 13,82 | 13,85 | 23.837 | 28.184.621.700 |
| 18/11/2024 | 13,45 | 13,72 | +1,40% | 13,45 | 13,82 | 13,72 | 13,72 | 13,74 | 37.573 | 49.765.901.900 |
| 14/11/2024 | 13,49 | 13,53 | +0,37% | 13,35 | 13,71 | 13,53 | 13,53 | 13,55 | 29.676 | 52.579.089.300 |
| 13/11/2024 | 13,40 | 13,48 | +0,67% | 13,30 | 13,49 | 13,41 | 13,47 | 13,48 | 33.850 | 40.732.490.900 |
| 12/11/2024 | 13,49 | 13,39 | -0,52% | 13,32 | 13,49 | 13,39 | 13,39 | 13,40 | 29.857 | 40.191.965.400 |
| 11/11/2024 | 13,51 | 13,46 | -0,37% | 13,37 | 13,55 | 13,43 | 13,45 | 13,46 | 34.068 | 49.213.932.500 |
| 8/11/2024 | 13,55 | 13,51 | -1,10% | 13,36 | 13,56 | 13,45 | 13,50 | 13,51 | 47.359 | 59.472.191.600 |
| 7/11/2024 | 13,75 | 13,66 | -1,09% | 13,55 | 13,88 | 13,66 | 13,64 | 13,66 | 39.413 | 48.159.258.100 |
| 6/11/2024 | 13,79 | 13,81 | -0,86% | 13,55 | 13,85 | 13,71 | 13,80 | 13,81 | 57.297 | 84.185.785.400 |
| 5/11/2024 | 14,05 | 13,93 | -1,28% | 13,86 | 14,12 | 13,96 | 13,93 | 13,94 | 39.764 | 112.748.521.000 |
| 4/11/2024 | 14,20 | 14,11 | 0,00% | 13,94 | 14,30 | 14,10 | 14,11 | 14,12 | 37.713 | 48.863.441.300 |
| 1/11/2024 | 14,46 | 14,11 | -1,81% | 14,05 | 14,47 | 14,16 | 14,11 | 14,12 | 65.807 | 88.108.729.400 |
| 31/10/2024 | 14,50 | 14,37 | -4,39% | 14,25 | 14,72 | 14,45 | 14,37 | 14,38 | 67.151 | 121.882.820.200 |
| 30/10/2024 | 15,00 | 15,03 | +0,33% | 14,88 | 15,05 | 14,99 | 15,02 | 15,03 | 27.491 | 43.099.010.900 |
| 29/10/2024 | 15,29 | 14,98 | -1,45% | 14,96 | 15,39 | 15,06 | 14,98 | 14,99 | 38.292 | 48.945.917.100 |
| 28/10/2024 | 15,05 | 15,20 | +1,81% | 15,04 | 15,35 | 15,24 | 15,20 | 15,22 | 43.881 | 34.968.730.900 |
| 25/10/2024 | 15,16 | 14,93 | -1,45% | 14,87 | 15,21 | 14,94 | 14,92 | 14,93 | 30.208 | 47.270.911.100 |
| 24/10/2024 | 15,05 | 15,15 | +0,20% | 15,03 | 15,29 | 15,17 | 15,15 | 15,16 | 29.868 | 37.187.619.400 |
| 23/10/2024 | 15,05 | 15,12 | -0,40% | 14,94 | 15,18 | 15,06 | 15,10 | 15,12 | 31.079 | 29.814.152.200 |
| 22/10/2024 | 15,10 | 15,18 | -0,65% | 15,03 | 15,39 | 15,19 | 15,18 | 15,19 | 49.940 | 49.256.513.200 |
| 21/10/2024 | 15,36 | 15,28 | -0,26% | 15,23 | 15,40 | 15,30 | 15,27 | 15,28 | 32.750 | 35.079.128.600 |
| 18/10/2024 | 15,25 | 15,32 | +0,79% | 15,12 | 15,44 | 15,26 | 15,31 | 15,32 | 39.603 | 60.860.162.000 |
| 17/10/2024 | 14,94 | 15,20 | +0,66% | 14,87 | 15,29 | 15,12 | 15,18 | 15,20 | 61.228 | 44.546.000.300 |
| 16/10/2024 | 15,11 | 15,10 | -0,33% | 14,97 | 15,26 | 15,11 | 15,10 | 15,11 | 57.384 | 83.954.326.800 |
| 15/10/2024 | 15,05 | 15,15 | +0,87% | 15,01 | 15,24 | 15,14 | 15,14 | 15,15 | 50.829 | 45.383.718.400 |
| 14/10/2024 | 14,79 | 15,02 | +1,49% | 14,78 | 15,08 | 14,98 | 15,02 | 15,04 | 37.734 | 34.106.536.500 |
| 11/10/2024 | 14,98 | 14,80 | -1,33% | 14,73 | 15,00 | 14,82 | 14,79 | 14,81 | 32.888 | 52.363.046.100 |
| 10/10/2024 | 14,92 | 15,00 | +0,54% | 14,82 | 15,02 | 14,91 | 14,95 | 15,00 | 36.392 | 32.814.603.400 |
| 9/10/2024 | 15,12 | 14,92 | -1,97% | 14,83 | 15,20 | 14,95 | 14,91 | 14,92 | 38.164 | 46.775.500.500 |
| 8/10/2024 | 15,06 | 15,22 | +0,13% | 15,06 | 15,35 | 15,23 | 15,21 | 15,22 | 40.699 | 34.145.686.700 |
| 7/10/2024 | 15,20 | 15,20 | +0,93% | 15,12 | 15,43 | 15,23 | 15,17 | 15,20 | 43.783 | 43.132.472.800 |
| 4/10/2024 | 14,93 | 15,06 | +0,13% | 14,90 | 15,31 | 15,11 | 15,06 | 15,07 | 44.115 | 35.737.338.600 |
| 3/10/2024 | 15,10 | 15,04 | -1,05% | 14,94 | 15,21 | 15,02 | 15,03 | 15,04 | 37.473 | 51.848.312.000 |
| 2/10/2024 | 15,03 | 15,20 | +3,47% | 15,01 | 15,31 | 15,20 | 15,20 | 15,22 | 45.504 | 73.912.393.600 |
| 1/10/2024 | 14,62 | 14,69 | -0,07% | 14,51 | 14,82 | 14,70 | 14,69 | 14,70 | 31.022 | 43.675.102.200 |
| 30/9/2024 | 14,93 | 14,70 | -0,74% | 14,65 | 15,00 | 14,77 | 14,70 | 14,71 | 47.583 | 54.756.883.200 |
| 26/9/2024 | 14,53 | 14,81 | +2,56% | 14,48 | 14,84 | 14,74 | 14,80 | 14,81 | 59.678 | 86.328.190.600 |
| 25/9/2024 | 14,40 | 14,44 | +0,63% | 14,35 | 14,53 | 14,44 | 14,43 | 14,44 | 40.162 | 63.851.994.000 |
| 24/9/2024 | 14,55 | 14,35 | -0,14% | 14,26 | 14,57 | 14,39 | 14,34 | 14,35 | 59.944 | 64.683.465.600 |
| 23/9/2024 | 14,68 | 14,37 | -2,58% | 14,33 | 14,68 | 14,41 | 14,36 | 14,38 | 36.128 | 65.412.101.600 |
| 20/9/2024 | 15,10 | 14,75 | -1,86% | 14,64 | 15,12 | 14,77 | 14,75 | 14,76 | 60.251 | 85.608.757.200 |
| 19/9/2024 | 15,30 | 15,03 | -1,38% | 14,99 | 15,30 | 15,08 | 15,03 | 15,04 | 52.634 | 57.571.234.400 |
| 18/9/2024 | 15,25 | 15,24 | -0,59% | 15,17 | 15,43 | 15,26 | 15,21 | 15,24 | 35.867 | 48.977.940.800 |
| 17/9/2024 | 15,35 | 15,33 | -0,65% | 15,22 | 15,38 | 15,29 | 15,33 | 15,34 | 37.071 | 52.126.338.000 |
| 16/9/2024 | 15,54 | 15,43 | -0,77% | 15,29 | 15,60 | 15,40 | 15,42 | 15,44 | 33.515 | 42.946.465.500 |
| 13/9/2024 | 15,50 | 15,55 | 0,00% | 15,40 | 15,77 | 15,55 | 15,54 | 15,55 | 23.477 | 43.126.102.700 |
| 12/9/2024 | 15,56 | 15,55 | -0,45% | 15,38 | 15,67 | 15,53 | 15,54 | 15,55 | 22.135 | 33.848.008.700 |
| 11/9/2024 | 15,79 | 15,62 | -1,14% | 15,58 | 15,83 | 15,67 | 15,61 | 15,62 | 21.801 | 30.907.492.100 |
| 10/9/2024 | 15,68 | 15,80 | +0,32% | 15,53 | 15,85 | 15,70 | 15,79 | 15,80 | 22.556 | 43.050.005.700 |