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.
BBDC4F - 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 | 17,25 | 17,08 | -0,76% | 16,97 | 17,30 | 17,11 | 17,08 | 17,15 | 5.642 | 95.842.141 |
| 5/9/2025 | 16,92 | 17,21 | +2,02% | 16,86 | 17,45 | 17,21 | 17,20 | 17,21 | 5.721 | 116.214.273 |
| 4/9/2025 | 16,50 | 16,87 | +2,12% | 16,44 | 16,90 | 16,70 | 16,79 | 16,87 | 3.961 | 73.421.394 |
| 3/9/2025 | 16,51 | 16,52 | -0,18% | 16,45 | 16,65 | 16,52 | 16,52 | 16,53 | 3.984 | 66.791.083 |
| 2/9/2025 | 16,50 | 16,55 | -0,96% | 16,29 | 16,58 | 16,46 | 16,51 | 16,55 | 5.050 | 79.120.826 |
| 1/9/2025 | 16,83 | 16,71 | -0,83% | 16,71 | 16,94 | 16,80 | 16,71 | 16,78 | 5.872 | 89.507.578 |
| 29/8/2025 | 16,80 | 16,85 | +0,72% | 16,74 | 16,89 | 16,80 | 16,82 | 16,85 | 4.350 | 75.525.478 |
| 28/8/2025 | 16,49 | 16,73 | +1,83% | 16,43 | 16,92 | 16,76 | 16,73 | 16,82 | 4.565 | 97.883.896 |
| 27/8/2025 | 16,35 | 16,43 | +0,43% | 16,15 | 16,46 | 16,29 | 16,41 | 16,43 | 3.320 | 59.141.493 |
| 26/8/2025 | 16,35 | 16,36 | +0,18% | 16,19 | 16,41 | 16,28 | 16,30 | 16,36 | 3.945 | 57.417.238 |
| 25/8/2025 | 16,31 | 16,33 | +0,80% | 16,22 | 16,39 | 16,31 | 16,32 | 16,34 | 3.735 | 67.769.632 |
| 22/8/2025 | 15,80 | 16,20 | +2,27% | 15,76 | 16,28 | 16,09 | 16,20 | 16,22 | 3.402 | 71.511.033 |
| 21/8/2025 | 15,65 | 15,84 | -0,13% | 15,63 | 15,85 | 15,76 | 15,82 | 15,84 | 3.938 | 63.797.579 |
| 20/8/2025 | 15,78 | 15,86 | +0,83% | 15,64 | 15,93 | 15,81 | 15,81 | 15,86 | 4.579 | 88.216.579 |
| 19/8/2025 | 16,11 | 15,73 | -3,62% | 15,71 | 16,37 | 15,89 | 15,73 | 15,77 | 5.673 | 96.921.127 |
| 18/8/2025 | 16,18 | 16,32 | +1,94% | 16,03 | 16,44 | 16,32 | 16,32 | 16,34 | 5.194 | 91.238.512 |
| 15/8/2025 | 16,00 | 16,01 | -0,25% | 15,88 | 16,10 | 16,01 | 16,01 | 16,06 | 3.364 | 51.802.224 |
| 14/8/2025 | 16,13 | 16,05 | -0,80% | 15,87 | 16,27 | 16,07 | 16,02 | 16,05 | 3.543 | 67.480.341 |
| 13/8/2025 | 16,26 | 16,18 | -0,74% | 16,06 | 16,35 | 16,20 | 16,14 | 16,18 | 3.529 | 60.844.535 |
| 12/8/2025 | 15,95 | 16,30 | +2,77% | 15,90 | 16,33 | 16,17 | 16,25 | 16,30 | 4.224 | 90.616.866 |
| 11/8/2025 | 15,96 | 15,86 | -0,50% | 15,81 | 15,97 | 15,88 | 15,86 | 15,89 | 4.810 | 69.730.446 |
| 8/8/2025 | 15,80 | 15,94 | +1,79% | 15,75 | 15,98 | 15,87 | 15,90 | 15,94 | 3.583 | 70.004.990 |
| 7/8/2025 | 15,67 | 15,66 | -0,38% | 15,62 | 15,80 | 15,70 | 15,66 | 15,74 | 4.152 | 78.001.044 |
| 6/8/2025 | 15,76 | 15,72 | +0,58% | 15,48 | 15,87 | 15,72 | 15,71 | 15,72 | 4.146 | 81.268.420 |
| 5/8/2025 | 15,69 | 15,63 | -0,45% | 15,57 | 15,86 | 15,72 | 15,63 | 15,66 | 4.122 | 64.743.457 |
| 4/8/2025 | 15,77 | 15,70 | +0,64% | 15,60 | 15,93 | 15,76 | 15,69 | 15,70 | 14.997 | 135.649.400 |
| 1/8/2025 | 15,62 | 15,60 | +0,13% | 15,51 | 15,85 | 15,60 | 15,58 | 15,60 | 7.205 | 165.676.039 |
| 31/7/2025 | 15,85 | 15,58 | -0,76% | 15,40 | 15,99 | 15,67 | 15,57 | 15,58 | 7.276 | 124.173.301 |
| 30/7/2025 | 15,41 | 15,70 | +2,01% | 15,31 | 15,80 | 15,55 | 15,69 | 15,70 | 4.387 | 105.331.636 |
| 29/7/2025 | 15,44 | 15,39 | 0,00% | 15,36 | 15,58 | 15,46 | 15,39 | 15,42 | 2.700 | 59.051.950 |
| 28/7/2025 | 15,52 | 15,39 | -1,41% | 15,27 | 15,65 | 15,40 | 15,39 | 15,42 | 4.050 | 70.960.798 |
| 25/7/2025 | 15,68 | 15,61 | -0,45% | 15,49 | 15,75 | 15,61 | 15,57 | 15,61 | 2.878 | 48.107.622 |
| 24/7/2025 | 15,87 | 15,68 | -1,88% | 15,56 | 15,87 | 15,64 | 15,67 | 15,68 | 2.950 | 52.960.735 |
| 23/7/2025 | 15,63 | 15,98 | +1,98% | 15,56 | 15,98 | 15,83 | 15,95 | 15,98 | 2.819 | 54.264.469 |
| 22/7/2025 | 15,68 | 15,67 | +0,19% | 15,58 | 15,81 | 15,68 | 15,61 | 15,67 | 3.251 | 62.993.615 |
| 21/7/2025 | 15,69 | 15,64 | -0,06% | 15,57 | 15,86 | 15,68 | 15,64 | 15,65 | 3.919 | 69.154.483 |
| 18/7/2025 | 15,99 | 15,65 | -2,31% | 15,63 | 16,00 | 15,78 | 15,65 | 15,69 | 3.899 | 75.493.859 |
| 17/7/2025 | 16,00 | 16,02 | +0,13% | 15,88 | 16,10 | 15,97 | 16,00 | 16,02 | 2.912 | 54.332.852 |
| 16/7/2025 | 16,12 | 16,00 | -0,93% | 15,92 | 16,18 | 16,01 | 15,99 | 16,00 | 3.738 | 66.967.308 |
| 15/7/2025 | 16,11 | 16,15 | +0,44% | 15,91 | 16,32 | 16,07 | 16,13 | 16,15 | 4.273 | 66.473.274 |
| 14/7/2025 | 16,01 | 16,08 | +0,19% | 15,95 | 16,16 | 16,05 | 16,08 | 16,15 | 4.120 | 70.131.966 |
| 11/7/2025 | 16,05 | 16,05 | -0,68% | 15,92 | 16,12 | 16,00 | 16,02 | 16,05 | 4.127 | 65.769.700 |
| 10/7/2025 | 16,00 | 16,16 | -1,46% | 15,98 | 16,19 | 16,10 | 16,13 | 16,16 | 4.155 | 75.120.393 |
| 9/7/2025 | 16,53 | 16,40 | -1,32% | 16,34 | 16,55 | 16,40 | 16,36 | 16,40 | 3.377 | 64.137.550 |
| 8/7/2025 | 16,48 | 16,62 | +0,91% | 16,41 | 16,62 | 16,48 | 16,47 | 16,62 | 3.351 | 60.300.439 |
| 7/7/2025 | 16,70 | 16,47 | -1,61% | 16,45 | 16,77 | 16,58 | 16,46 | 16,47 | 5.286 | 79.881.510 |
| 4/7/2025 | 16,72 | 16,74 | -0,36% | 16,61 | 16,79 | 16,71 | 16,71 | 16,74 | 3.808 | 70.139.654 |
| 3/7/2025 | 16,38 | 16,80 | +3,07% | 16,36 | 16,87 | 16,65 | 16,79 | 16,80 | 4.022 | 79.651.803 |
| 2/7/2025 | 16,66 | 16,30 | -1,57% | 16,16 | 16,70 | 16,41 | 16,30 | 16,33 | 5.369 | 89.334.516 |
| 1/7/2025 | 16,58 | 16,56 | -1,49% | 16,56 | 16,98 | 16,67 | 16,56 | 16,68 | 5.126 | 99.855.003 |
| 30/6/2025 | 16,60 | 16,81 | +0,78% | 16,49 | 16,82 | 16,69 | 16,81 | 16,82 | 4.946 | 88.986.759 |
| 27/6/2025 | 16,49 | 16,68 | +0,79% | 16,33 | 16,68 | 16,54 | 16,56 | 16,68 | 3.086 | 58.894.892 |
| 26/6/2025 | 16,42 | 16,55 | +1,10% | 16,24 | 16,55 | 16,44 | 16,51 | 16,55 | 2.981 | 62.631.643 |
| 25/6/2025 | 16,51 | 16,37 | -1,27% | 16,37 | 16,65 | 16,51 | 16,37 | 16,44 | 3.196 | 65.112.752 |
| 24/6/2025 | 16,53 | 16,58 | +1,10% | 16,50 | 16,80 | 16,65 | 16,58 | 16,59 | 3.807 | 72.115.279 |
| 23/6/2025 | 16,60 | 16,40 | -1,15% | 16,26 | 16,62 | 16,43 | 16,40 | 16,42 | 5.043 | 83.029.047 |
| 20/6/2025 | 16,63 | 16,59 | -1,19% | 16,49 | 16,73 | 16,60 | 16,58 | 16,59 | 8.537 | 79.038.970 |
| 18/6/2025 | 16,83 | 16,79 | 0,00% | 16,67 | 16,94 | 16,82 | 16,78 | 16,79 | 3.645 | 73.229.836 |
| 17/6/2025 | 16,60 | 16,79 | +1,14% | 16,56 | 16,86 | 16,77 | 16,79 | 16,84 | 4.463 | 82.681.021 |
| 16/6/2025 | 16,30 | 16,60 | +2,15% | 16,29 | 16,74 | 16,61 | 16,60 | 16,64 | 5.555 | 100.216.187 |
| 13/6/2025 | 16,20 | 16,25 | -1,69% | 16,10 | 16,45 | 16,30 | 16,25 | 16,27 | 4.555 | 68.437.061 |
| 12/6/2025 | 16,27 | 16,53 | +0,85% | 16,14 | 16,53 | 16,41 | 16,49 | 16,53 | 4.255 | 86.894.376 |
| 11/6/2025 | 15,75 | 16,39 | +3,73% | 15,65 | 16,39 | 16,05 | 16,36 | 16,39 | 5.136 | 97.481.956 |
| 10/6/2025 | 15,95 | 15,80 | +0,32% | 15,77 | 16,04 | 15,88 | 15,79 | 15,80 | 3.961 | 70.955.276 |
| 9/6/2025 | 15,98 | 15,75 | -1,50% | 15,55 | 16,03 | 15,76 | 15,75 | 15,81 | 6.503 | 97.253.384 |
| 6/6/2025 | 16,00 | 15,99 | +0,38% | 15,85 | 16,05 | 15,94 | 15,99 | 16,00 | 4.309 | 80.722.198 |
| 5/6/2025 | 16,48 | 15,93 | -2,81% | 15,90 | 16,50 | 16,14 | 15,91 | 15,93 | 5.262 | 100.817.317 |
| 4/6/2025 | 16,50 | 16,39 | -0,67% | 16,37 | 16,79 | 16,60 | 16,38 | 16,39 | 5.536 | 127.003.911 |
| 3/6/2025 | 16,38 | 16,50 | +1,73% | 16,21 | 16,53 | 16,38 | 16,49 | 16,50 | 5.396 | 100.685.366 |
| 2/6/2025 | 16,30 | 16,22 | +0,31% | 16,20 | 16,50 | 16,28 | 16,22 | 16,26 | 7.762 | 118.340.446 |
| 30/5/2025 | 16,15 | 16,17 | +0,19% | 15,84 | 16,21 | 16,03 | 16,15 | 16,17 | 4.894 | 92.994.326 |
| 29/5/2025 | 16,13 | 16,14 | +0,62% | 16,03 | 16,35 | 16,16 | 16,09 | 16,14 | 4.333 | 91.237.018 |
| 28/5/2025 | 16,10 | 16,04 | -0,06% | 15,50 | 16,32 | 16,15 | 16,04 | 16,09 | 4.992 | 104.164.283 |
| 27/5/2025 | 15,80 | 16,05 | +2,10% | 15,79 | 16,23 | 16,04 | 16,05 | 16,06 | 5.741 | 119.040.550 |
| 26/5/2025 | 15,64 | 15,72 | +0,45% | 15,50 | 15,84 | 15,65 | 15,72 | 15,73 | 5.290 | 90.276.702 |
| 23/5/2025 | 15,40 | 15,65 | +1,23% | 15,00 | 15,69 | 15,43 | 15,63 | 15,65 | 5.108 | 92.125.995 |
| 22/5/2025 | 15,41 | 15,46 | +0,85% | 15,34 | 15,69 | 15,50 | 15,46 | 15,48 | 5.213 | 95.896.532 |
| 21/5/2025 | 15,65 | 15,33 | -2,04% | 15,28 | 15,67 | 15,44 | 15,33 | 15,36 | 5.007 | 80.449.264 |
| 20/5/2025 | 15,60 | 15,65 | +0,51% | 15,46 | 15,70 | 15,57 | 15,65 | 15,68 | 5.313 | 84.654.448 |
| 19/5/2025 | 15,37 | 15,57 | +1,10% | 15,33 | 15,66 | 15,55 | 15,55 | 15,57 | 6.325 | 100.429.568 |
| 16/5/2025 | 15,35 | 15,40 | 0,00% | 15,19 | 15,43 | 15,31 | 15,37 | 15,40 | 4.645 | 87.893.124 |
| 15/5/2025 | 15,21 | 15,40 | +1,58% | 15,21 | 15,53 | 15,38 | 15,38 | 15,40 | 5.485 | 94.233.943 |
| 14/5/2025 | 15,20 | 15,16 | -0,39% | 15,00 | 15,38 | 15,27 | 15,16 | 15,27 | 4.674 | 85.977.383 |
| 13/5/2025 | 14,92 | 15,22 | +2,35% | 14,90 | 15,25 | 15,13 | 15,19 | 15,22 | 5.083 | 99.504.409 |
| 12/5/2025 | 15,16 | 14,87 | -1,26% | 14,79 | 15,26 | 14,91 | 14,87 | 14,88 | 6.912 | 110.315.081 |
| 9/5/2025 | 15,02 | 15,06 | +0,13% | 14,82 | 15,33 | 15,10 | 15,06 | 15,12 | 6.709 | 139.380.304 |
| 8/5/2025 | 14,81 | 15,04 | +15,34% | 14,64 | 15,28 | 15,03 | 15,04 | 15,05 | 10.744 | 322.976.177 |
| 7/5/2025 | 13,34 | 13,04 | -1,21% | 12,95 | 13,36 | 13,10 | 12,99 | 13,04 | 6.609 | 113.738.361 |
| 6/5/2025 | 13,33 | 13,20 | -0,68% | 13,12 | 13,40 | 13,21 | 13,20 | 13,27 | 5.259 | 69.691.747 |
| 5/5/2025 | 13,49 | 13,29 | -1,19% | 13,25 | 13,58 | 13,41 | 13,26 | 13,29 | 5.948 | 85.241.127 |
| 2/5/2025 | 13,74 | 13,45 | -0,37% | 13,42 | 13,75 | 13,56 | 13,45 | 13,50 | 6.927 | 95.484.658 |
| 29/4/2025 | 13,38 | 13,50 | +1,50% | 13,34 | 13,64 | 13,52 | 13,50 | 13,56 | 4.042 | 64.893.780 |
| 28/4/2025 | 13,40 | 13,30 | -0,30% | 13,30 | 13,57 | 13,39 | 13,30 | 13,35 | 5.113 | 79.160.391 |
| 25/4/2025 | 13,37 | 13,34 | -0,45% | 13,29 | 13,52 | 13,38 | 13,34 | 13,39 | 3.907 | 73.110.936 |
| 24/4/2025 | 13,20 | 13,40 | +1,82% | 13,17 | 13,45 | 13,33 | 13,38 | 13,40 | 4.435 | 65.483.102 |
| 23/4/2025 | 12,82 | 13,16 | +3,87% | 12,60 | 13,22 | 13,10 | 13,15 | 13,16 | 5.060 | 86.616.661 |
| 22/4/2025 | 12,73 | 12,67 | -1,02% | 12,60 | 12,84 | 12,72 | 12,67 | 12,75 | 6.164 | 72.282.054 |
| 17/4/2025 | 12,84 | 12,80 | -0,39% | 12,61 | 12,90 | 12,78 | 12,77 | 12,80 | 3.576 | 48.574.403 |
| 16/4/2025 | 12,70 | 12,85 | +0,94% | 12,68 | 12,95 | 12,78 | 12,73 | 12,85 | 3.967 | 62.351.003 |
| 15/4/2025 | 12,73 | 12,73 | +0,32% | 12,69 | 12,84 | 12,77 | 12,73 | 12,74 | 4.334 | 60.556.797 |
| 14/4/2025 | 12,75 | 12,69 | +0,40% | 12,59 | 12,83 | 12,72 | 12,69 | 12,75 | 4.699 | 66.885.926 |
| 11/4/2025 | 12,55 | 12,64 | +1,77% | 12,46 | 12,80 | 12,62 | 12,64 | 12,68 | 3.927 | 59.771.099 |
| 10/4/2025 | 12,45 | 12,42 | -0,08% | 12,17 | 12,45 | 12,36 | 12,38 | 12,42 | 4.206 | 57.145.693 |
| 9/4/2025 | 11,93 | 12,43 | +3,58% | 11,82 | 12,61 | 12,20 | 12,43 | 12,49 | 5.330 | 78.908.213 |
| 8/4/2025 | 12,48 | 12,00 | -2,83% | 11,91 | 12,54 | 12,13 | 11,99 | 12,00 | 6.360 | 96.234.698 |
| 7/4/2025 | 12,41 | 12,35 | -2,06% | 12,15 | 12,67 | 12,35 | 12,35 | 12,40 | 7.363 | 108.764.474 |
| 4/4/2025 | 12,65 | 12,61 | -1,33% | 12,34 | 12,66 | 12,49 | 12,61 | 12,62 | 5.922 | 93.014.507 |
| 3/4/2025 | 12,43 | 12,78 | +1,91% | 12,38 | 12,87 | 12,71 | 12,75 | 12,78 | 4.909 | 77.505.108 |
| 2/4/2025 | 12,46 | 12,54 | +0,88% | 12,35 | 12,54 | 12,45 | 12,52 | 12,54 | 4.181 | 55.759.676 |
| 1/4/2025 | 12,50 | 12,43 | -1,89% | 12,39 | 12,66 | 12,51 | 12,43 | 12,45 | 5.697 | 79.307.021 |
| 31/3/2025 | 12,84 | 12,67 | -1,40% | 12,58 | 12,85 | 12,67 | 12,67 | 12,69 | 7.231 | 105.619.175 |
| 28/3/2025 | 13,10 | 12,85 | -1,46% | 12,80 | 13,10 | 12,90 | 12,85 | 12,89 | 4.757 | 77.022.147 |
| 27/3/2025 | 13,08 | 13,04 | -0,84% | 12,97 | 13,17 | 13,05 | 13,03 | 13,04 | 3.754 | 61.182.306 |
| 26/3/2025 | 12,99 | 13,15 | +1,78% | 12,90 | 13,15 | 13,07 | 13,13 | 13,15 | 3.968 | 62.295.633 |
| 25/3/2025 | 12,71 | 12,92 | +2,30% | 12,32 | 13,27 | 12,99 | 12,92 | 12,93 | 6.076 | 100.819.066 |
| 24/3/2025 | 12,54 | 12,63 | +0,88% | 12,47 | 12,73 | 12,61 | 12,62 | 12,63 | 6.030 | 96.811.534 |
| 21/3/2025 | 12,35 | 12,52 | +1,05% | 12,35 | 12,59 | 12,49 | 12,52 | 12,53 | 5.539 | 93.101.281 |
| 20/3/2025 | 12,40 | 12,39 | -0,64% | 12,24 | 12,48 | 12,35 | 12,35 | 12,39 | 5.639 | 83.564.679 |
| 19/3/2025 | 12,34 | 12,47 | +1,46% | 12,24 | 12,50 | 12,40 | 12,46 | 12,47 | 4.793 | 64.516.958 |
| 18/3/2025 | 12,35 | 12,29 | +0,08% | 12,22 | 12,40 | 12,32 | 12,29 | 12,34 | 4.504 | 62.540.524 |
| 17/3/2025 | 12,20 | 12,28 | +1,74% | 12,14 | 12,40 | 12,28 | 12,28 | 12,34 | 6.380 | 85.916.814 |
| 14/3/2025 | 11,72 | 12,07 | +3,78% | 11,70 | 12,20 | 12,01 | 12,07 | 12,10 | 5.932 | 82.979.651 |
| 13/3/2025 | 11,50 | 11,63 | +1,84% | 11,40 | 11,71 | 11,58 | 11,63 | 11,66 | 4.750 | 58.243.044 |
| 12/3/2025 | 11,47 | 11,42 | -0,52% | 11,34 | 11,59 | 11,43 | 11,42 | 11,43 | 5.737 | 77.369.918 |
| 11/3/2025 | 11,53 | 11,48 | 0,00% | 11,27 | 11,56 | 11,39 | 11,46 | 11,48 | 9.013 | 112.728.876 |
| 10/3/2025 | 11,69 | 11,48 | -2,21% | 11,42 | 11,72 | 11,49 | 11,48 | 11,50 | 9.936 | 138.822.336 |
| 7/3/2025 | 11,63 | 11,74 | +1,21% | 11,42 | 11,80 | 11,64 | 11,74 | 11,79 | 6.987 | 96.935.171 |
| 6/3/2025 | 11,41 | 11,60 | +1,31% | 11,29 | 11,63 | 11,47 | 11,58 | 11,61 | 7.999 | 102.237.462 |
| 5/3/2025 | 11,34 | 11,45 | +1,96% | 11,24 | 11,55 | 11,42 | 11,45 | 11,54 | 5.317 | 80.123.286 |
| 28/2/2025 | 11,48 | 11,23 | -2,18% | 11,22 | 11,52 | 11,32 | 11,23 | 11,32 | 9.227 | 136.715.635 |
| 27/2/2025 | 11,54 | 11,48 | -0,86% | 11,44 | 11,62 | 11,52 | 11,48 | 11,49 | 5.920 | 78.004.395 |
| 26/2/2025 | 11,84 | 11,58 | -1,19% | 11,48 | 11,94 | 11,62 | 11,56 | 11,58 | 8.340 | 110.185.342 |
| 25/2/2025 | 11,65 | 11,72 | +1,03% | 11,63 | 11,82 | 11,72 | 11,72 | 11,77 | 5.304 | 70.128.443 |
| 24/2/2025 | 11,90 | 11,60 | -2,03% | 11,58 | 11,90 | 11,73 | 11,60 | 11,64 | 7.990 | 106.236.706 |
| 21/2/2025 | 12,07 | 11,84 | -1,50% | 11,72 | 12,07 | 11,83 | 11,84 | 11,85 | 8.037 | 110.324.070 |
| 20/2/2025 | 12,06 | 12,02 | +0,17% | 11,93 | 12,10 | 12,01 | 11,99 | 12,02 | 5.613 | 69.008.192 |
| 19/2/2025 | 12,12 | 12,00 | -1,64% | 11,94 | 12,14 | 12,03 | 12,00 | 12,01 | 5.711 | 76.834.816 |
| 18/2/2025 | 12,34 | 12,20 | -0,08% | 12,12 | 12,35 | 12,23 | 12,17 | 12,20 | 4.123 | 63.475.712 |
| 17/2/2025 | 12,30 | 12,21 | -0,33% | 12,20 | 12,34 | 12,26 | 12,21 | 12,25 | 5.799 | 76.989.228 |
| 14/2/2025 | 12,00 | 12,25 | +3,11% | 11,97 | 12,25 | 12,12 | 12,19 | 12,25 | 6.113 | 64.462.020 |
| 13/2/2025 | 11,80 | 11,88 | +1,28% | 11,72 | 12,03 | 11,90 | 11,88 | 11,92 | 5.099 | 72.141.973 |
| 12/2/2025 | 12,26 | 11,73 | -4,17% | 11,42 | 12,28 | 11,69 | 11,73 | 11,75 | 11.343 | 186.998.172 |
| 11/2/2025 | 12,11 | 12,24 | +2,00% | 12,02 | 12,37 | 12,21 | 12,24 | 12,29 | 4.487 | 70.324.692 |
| 10/2/2025 | 12,02 | 12,00 | -0,08% | 11,98 | 12,36 | 12,10 | 12,00 | 12,03 | 7.222 | 92.549.290 |
| 7/2/2025 | 12,35 | 12,01 | -4,46% | 11,86 | 12,46 | 12,11 | 12,01 | 12,03 | 10.340 | 163.001.132 |
| 6/2/2025 | 12,37 | 12,57 | +2,20% | 12,11 | 12,58 | 12,40 | 12,46 | 12,57 | 5.287 | 77.130.523 |
| 5/2/2025 | 12,12 | 12,30 | +1,91% | 11,92 | 12,38 | 12,20 | 12,30 | 12,31 | 5.387 | 74.773.071 |
| 4/2/2025 | 12,05 | 12,07 | -0,58% | 11,89 | 12,17 | 12,04 | 12,06 | 12,08 | 4.530 | 63.100.134 |
| 3/2/2025 | 12,11 | 12,14 | +0,25% | 11,92 | 12,18 | 12,04 | 12,13 | 12,14 | 10.003 | 107.443.671 |
| 31/1/2025 | 12,16 | 12,11 | -0,57% | 12,02 | 12,45 | 12,23 | 12,11 | 12,12 | 7.788 | 112.595.506 |
| 30/1/2025 | 11,57 | 12,18 | +5,36% | 11,52 | 12,25 | 11,98 | 12,16 | 12,18 | 5.188 | 82.173.127 |
| 29/1/2025 | 11,72 | 11,56 | -0,34% | 11,47 | 11,75 | 11,62 | 11,52 | 11,56 | 4.743 | 59.750.331 |
| 28/1/2025 | 11,59 | 11,60 | +0,96% | 11,43 | 11,73 | 11,57 | 11,60 | 11,65 | 3.997 | 55.893.536 |
| 27/1/2025 | 11,35 | 11,49 | +1,77% | 11,27 | 11,58 | 11,47 | 11,49 | 11,54 | 5.241 | 68.873.191 |
| 24/1/2025 | 11,39 | 11,29 | -0,53% | 11,22 | 11,50 | 11,28 | 11,28 | 11,29 | 5.901 | 77.459.371 |
| 23/1/2025 | 11,58 | 11,35 | -1,22% | 11,31 | 11,64 | 11,46 | 11,34 | 11,35 | 4.566 | 64.167.890 |
| 22/1/2025 | 11,74 | 11,49 | -1,71% | 11,44 | 11,75 | 11,50 | 11,49 | 11,50 | 5.206 | 70.007.748 |
| 21/1/2025 | 11,67 | 11,69 | +0,26% | 11,58 | 11,72 | 11,64 | 11,63 | 11,69 | 4.440 | 57.302.823 |
| 20/1/2025 | 11,59 | 11,66 | +0,87% | 11,45 | 11,66 | 11,56 | 11,62 | 11,66 | 5.389 | 71.902.413 |
| 17/1/2025 | 11,87 | 11,56 | -1,70% | 11,51 | 11,90 | 11,65 | 11,55 | 11,56 | 4.969 | 73.631.754 |
| 16/1/2025 | 11,89 | 11,76 | -1,09% | 11,60 | 11,98 | 11,74 | 11,74 | 11,76 | 4.510 | 65.375.670 |
| 15/1/2025 | 11,49 | 11,89 | +4,12% | 11,45 | 11,89 | 11,68 | 11,82 | 11,89 | 5.250 | 70.255.064 |
| 14/1/2025 | 11,30 | 11,42 | +1,78% | 11,06 | 11,47 | 11,26 | 11,41 | 11,42 | 5.144 | 64.663.719 |
| 13/1/2025 | 11,20 | 11,22 | +0,63% | 11,11 | 11,39 | 11,22 | 11,22 | 11,26 | 5.889 | 74.522.549 |
| 10/1/2025 | 11,35 | 11,15 | -1,24% | 11,08 | 11,35 | 11,19 | 11,15 | 11,25 | 7.729 | 105.346.175 |
| 9/1/2025 | 11,39 | 11,29 | -0,62% | 11,29 | 11,42 | 11,33 | 11,29 | 11,34 | 5.274 | 73.319.971 |
| 8/1/2025 | 11,58 | 11,36 | -2,49% | 11,32 | 11,65 | 11,40 | 11,36 | 11,39 | 6.776 | 86.109.285 |
| 7/1/2025 | 11,54 | 11,65 | +1,84% | 11,45 | 11,71 | 11,60 | 11,61 | 11,65 | 6.229 | 77.709.515 |
| 6/1/2025 | 11,30 | 11,44 | +2,14% | 11,25 | 11,58 | 11,43 | 11,41 | 11,44 | 6.163 | 80.357.738 |
| 3/1/2025 | 11,38 | 11,20 | -2,44% | 11,15 | 11,44 | 11,25 | 11,20 | 11,21 | 8.407 | 113.006.180 |
| 2/1/2025 | 11,38 | 11,48 | -0,86% | 11,13 | 11,51 | 11,30 | 11,43 | 11,48 | 9.485 | 131.037.746 |
| 30/12/2024 | 11,69 | 11,58 | -0,60% | 11,54 | 11,74 | 11,61 | 11,58 | 11,60 | 7.625 | 112.222.272 |
| 27/12/2024 | 11,74 | 11,65 | +0,26% | 11,54 | 11,75 | 11,62 | 11,60 | 11,65 | 6.909 | 102.224.472 |
| 26/12/2024 | 11,57 | 11,62 | +0,52% | 11,54 | 11,75 | 11,63 | 11,62 | 11,66 | 7.252 | 99.976.294 |
| 23/12/2024 | 11,76 | 11,56 | -1,70% | 11,47 | 11,82 | 11,60 | 11,56 | 11,58 | 10.683 | 143.761.376 |
| 20/12/2024 | 11,64 | 11,76 | +1,91% | 11,49 | 11,90 | 11,65 | 11,75 | 11,76 | 8.699 | 141.600.137 |
| 19/12/2024 | 11,59 | 11,54 | +0,61% | 11,38 | 11,64 | 11,50 | 11,53 | 11,54 | 6.972 | 105.924.342 |
| 18/12/2024 | 12,08 | 11,47 | -5,05% | 11,37 | 12,12 | 11,61 | 11,47 | 11,53 | 11.261 | 185.793.197 |
| 17/12/2024 | 12,00 | 12,08 | +1,34% | 11,64 | 12,08 | 11,84 | 12,04 | 12,08 | 9.621 | 138.489.932 |
| 16/12/2024 | 12,15 | 11,92 | -1,65% | 11,82 | 12,20 | 12,00 | 11,92 | 11,94 | 11.110 | 151.542.107 |
| 13/12/2024 | 12,35 | 12,12 | -2,18% | 12,09 | 12,39 | 12,22 | 12,12 | 12,15 | 8.081 | 123.308.652 |
| 12/12/2024 | 12,70 | 12,39 | -2,44% | 12,21 | 12,70 | 12,35 | 12,33 | 12,39 | 8.154 | 120.600.841 |
| 11/12/2024 | 12,59 | 12,70 | +1,84% | 12,33 | 12,89 | 12,53 | 12,66 | 12,70 | 5.264 | 77.640.459 |
| 10/12/2024 | 12,35 | 12,47 | +1,96% | 12,19 | 12,57 | 12,39 | 12,47 | 12,50 | 5.502 | 79.853.060 |
| 9/12/2024 | 12,43 | 12,23 | -0,97% | 12,19 | 12,50 | 12,35 | 12,23 | 12,27 | 8.256 | 121.769.177 |
| 6/12/2024 | 12,65 | 12,35 | -2,91% | 12,28 | 12,71 | 12,41 | 12,35 | 12,39 | 8.471 | 134.388.779 |
| 5/12/2024 | 12,56 | 12,72 | +2,33% | 12,40 | 12,80 | 12,67 | 12,61 | 12,72 | 6.012 | 92.855.639 |
| 4/12/2024 | 12,35 | 12,43 | +0,81% | 12,28 | 12,52 | 12,39 | 12,43 | 12,46 | 5.542 | 86.399.062 |
| 3/12/2024 | 12,41 | 12,33 | -0,88% | 12,24 | 12,49 | 12,32 | 12,30 | 12,33 | 7.396 | 117.764.502 |
| 2/12/2024 | 12,64 | 12,44 | -1,89% | 12,31 | 12,69 | 12,43 | 12,40 | 12,44 | 11.532 | 177.437.372 |
| 29/11/2024 | 12,91 | 12,68 | -1,01% | 12,34 | 13,01 | 12,62 | 12,63 | 12,68 | 10.919 | 203.083.335 |
| 28/11/2024 | 13,33 | 12,81 | -3,90% | 12,76 | 13,40 | 13,00 | 12,81 | 12,83 | 9.211 | 147.909.647 |
| 27/11/2024 | 13,69 | 13,33 | -2,56% | 13,17 | 13,74 | 13,43 | 13,31 | 13,37 | 7.212 | 107.963.918 |
| 26/11/2024 | 13,61 | 13,68 | -0,15% | 13,57 | 13,84 | 13,69 | 13,68 | 13,73 | 3.452 | 55.380.809 |
| 25/11/2024 | 13,63 | 13,70 | -0,80% | 13,55 | 13,75 | 13,64 | 13,65 | 13,70 | 6.206 | 84.387.938 |
| 22/11/2024 | 13,80 | 13,81 | +0,07% | 13,66 | 13,90 | 13,74 | 13,80 | 13,81 | 4.574 | 64.617.128 |
| 21/11/2024 | 13,77 | 13,80 | -0,72% | 13,66 | 13,90 | 13,79 | 13,80 | 13,85 | 5.581 | 70.621.352 |
| 19/11/2024 | 13,74 | 13,90 | +1,02% | 13,65 | 13,90 | 13,80 | 13,87 | 13,90 | 4.087 | 57.328.075 |
| 18/11/2024 | 13,50 | 13,76 | +1,25% | 13,45 | 13,82 | 13,69 | 13,76 | 13,77 | 5.779 | 89.400.998 |
| 14/11/2024 | 13,52 | 13,59 | +0,44% | 13,36 | 13,70 | 13,53 | 13,56 | 13,60 | 4.513 | 62.812.991 |
| 13/11/2024 | 13,39 | 13,53 | +1,20% | 13,30 | 13,53 | 13,40 | 13,47 | 13,53 | 4.501 | 64.146.752 |
| 12/11/2024 | 13,54 | 13,37 | -0,22% | 13,32 | 13,55 | 13,40 | 13,35 | 13,37 | 5.505 | 78.659.240 |
| 11/11/2024 | 13,55 | 13,40 | -0,81% | 13,37 | 13,55 | 13,44 | 13,40 | 13,44 | 6.577 | 86.826.779 |
| 8/11/2024 | 13,61 | 13,51 | -1,17% | 13,36 | 13,66 | 13,45 | 13,51 | 13,52 | 5.954 | 89.403.247 |
| 7/11/2024 | 13,78 | 13,67 | -1,87% | 13,55 | 13,87 | 13,69 | 13,65 | 13,67 | 6.470 | 85.768.104 |
| 6/11/2024 | 13,90 | 13,93 | +0,14% | 13,55 | 13,93 | 13,71 | 13,90 | 13,93 | 7.829 | 109.627.003 |
| 5/11/2024 | 14,26 | 13,91 | -1,49% | 13,86 | 14,29 | 13,97 | 13,91 | 14,01 | 5.663 | 87.732.664 |
| 4/11/2024 | 14,25 | 14,12 | -0,21% | 13,94 | 14,30 | 14,12 | 14,09 | 14,12 | 6.198 | 88.236.059 |
| 1/11/2024 | 14,47 | 14,15 | -1,74% | 14,05 | 14,49 | 14,17 | 14,14 | 14,15 | 8.303 | 112.863.477 |
| 31/10/2024 | 14,50 | 14,40 | -4,89% | 14,26 | 14,71 | 14,48 | 14,40 | 14,46 | 8.740 | 157.752.840 |
| 30/10/2024 | 15,03 | 15,14 | +1,00% | 14,89 | 15,14 | 14,99 | 15,02 | 15,14 | 3.790 | 60.463.284 |
| 29/10/2024 | 15,24 | 14,99 | -2,09% | 14,96 | 15,39 | 15,08 | 14,99 | 15,00 | 3.756 | 60.790.449 |
| 28/10/2024 | 15,02 | 15,31 | +2,89% | 14,99 | 15,35 | 15,23 | 15,29 | 15,31 | 3.929 | 71.712.560 |
| 25/10/2024 | 15,14 | 14,88 | -1,39% | 14,87 | 15,20 | 14,95 | 14,88 | 14,90 | 5.808 | 65.153.954 |
| 24/10/2024 | 15,10 | 15,09 | -0,20% | 15,01 | 15,29 | 15,15 | 15,09 | 15,13 | 3.009 | 51.010.887 |
| 23/10/2024 | 15,15 | 15,12 | -0,26% | 14,94 | 15,18 | 15,07 | 15,07 | 15,12 | 3.750 | 54.273.142 |
| 22/10/2024 | 15,24 | 15,16 | -1,37% | 15,07 | 15,38 | 15,19 | 15,16 | 15,20 | 4.359 | 72.083.818 |
| 21/10/2024 | 15,37 | 15,37 | 0,00% | 15,22 | 15,39 | 15,31 | 15,34 | 15,37 | 4.408 | 58.301.232 |
| 18/10/2024 | 15,20 | 15,37 | +0,92% | 15,12 | 15,43 | 15,27 | 15,30 | 15,37 | 3.765 | 62.631.917 |
| 17/10/2024 | 15,09 | 15,23 | +0,20% | 14,88 | 15,28 | 15,12 | 15,22 | 15,23 | 3.700 | 55.386.324 |
| 16/10/2024 | 15,14 | 15,20 | +0,07% | 14,97 | 15,25 | 15,13 | 15,15 | 15,20 | 3.712 | 56.774.442 |
| 15/10/2024 | 15,02 | 15,19 | +0,60% | 14,99 | 15,24 | 15,13 | 15,10 | 15,19 | 3.899 | 64.257.122 |
| 14/10/2024 | 14,80 | 15,10 | +1,48% | 14,77 | 15,10 | 14,94 | 15,05 | 15,10 | 5.001 | 63.094.914 |
| 11/10/2024 | 14,97 | 14,88 | -1,13% | 14,73 | 14,99 | 14,83 | 14,82 | 14,88 | 4.264 | 60.087.153 |
| 10/10/2024 | 14,92 | 15,05 | +0,87% | 14,82 | 15,05 | 14,91 | 14,95 | 15,05 | 3.320 | 47.844.450 |
| 9/10/2024 | 15,20 | 14,92 | -1,91% | 14,83 | 15,20 | 14,96 | 14,92 | 14,93 | 4.897 | 67.636.396 |
| 8/10/2024 | 15,18 | 15,21 | -0,65% | 15,06 | 15,35 | 15,21 | 15,21 | 15,26 | 3.669 | 57.111.184 |
| 7/10/2024 | 15,15 | 15,31 | +0,66% | 15,12 | 15,43 | 15,22 | 15,18 | 15,31 | 4.578 | 59.529.337 |
| 4/10/2024 | 15,00 | 15,21 | +1,06% | 14,84 | 15,32 | 15,08 | 15,15 | 15,21 | 5.775 | 65.847.681 |
| 3/10/2024 | 15,14 | 15,05 | -0,99% | 14,94 | 15,21 | 15,03 | 15,02 | 15,05 | 4.043 | 59.422.705 |
| 2/10/2024 | 14,99 | 15,20 | +2,98% | 14,99 | 15,30 | 15,19 | 15,20 | 15,22 | 4.666 | 82.912.350 |
| 1/10/2024 | 14,60 | 14,76 | +0,14% | 14,51 | 14,83 | 14,68 | 14,74 | 14,76 | 6.272 | 76.868.417 |
| 30/9/2024 | 14,99 | 14,74 | -0,47% | 14,66 | 15,00 | 14,79 | 14,74 | 14,76 | 5.073 | 72.801.583 |
| 26/9/2024 | 14,55 | 14,81 | +2,00% | 14,45 | 14,85 | 14,72 | 14,79 | 14,81 | 3.648 | 67.509.546 |
| 25/9/2024 | 14,35 | 14,52 | +1,54% | 14,35 | 14,53 | 14,44 | 14,50 | 14,52 | 3.569 | 55.606.431 |
| 24/9/2024 | 14,55 | 14,30 | -0,69% | 14,30 | 14,59 | 14,39 | 14,30 | 14,31 | 4.263 | 74.631.407 |
| 23/9/2024 | 14,73 | 14,40 | -2,37% | 14,33 | 14,73 | 14,45 | 14,40 | 14,42 | 5.934 | 88.741.808 |
| 20/9/2024 | 15,03 | 14,75 | -1,80% | 14,65 | 15,11 | 14,80 | 14,73 | 14,75 | 5.678 | 93.436.196 |
| 19/9/2024 | 15,29 | 15,02 | -1,18% | 15,00 | 15,34 | 15,10 | 15,02 | 15,05 | 4.384 | 76.531.695 |
| 18/9/2024 | 15,26 | 15,20 | -0,65% | 15,17 | 15,43 | 15,26 | 15,20 | 15,24 | 3.597 | 63.433.623 |
| 17/9/2024 | 15,37 | 15,30 | -0,58% | 15,22 | 15,40 | 15,29 | 15,29 | 15,30 | 3.455 | 60.728.939 |
| 16/9/2024 | 15,55 | 15,39 | -1,03% | 15,30 | 15,59 | 15,42 | 15,38 | 15,39 | 4.756 | 68.087.882 |
| 13/9/2024 | 15,55 | 15,55 | +0,13% | 15,40 | 15,77 | 15,56 | 15,54 | 15,55 | 4.395 | 63.949.398 |
| 12/9/2024 | 15,62 | 15,53 | -0,32% | 15,38 | 15,67 | 15,52 | 15,53 | 15,56 | 3.570 | 58.308.410 |
| 11/9/2024 | 15,80 | 15,58 | -1,27% | 15,58 | 15,83 | 15,70 | 15,58 | 15,61 | 3.695 | 63.349.221 |
| 10/9/2024 | 15,70 | 15,78 | +0,19% | 15,54 | 15,84 | 15,68 | 15,78 | 15,80 | 3.907 | 66.680.763 |