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.
BGIP4 - BANESE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 39,95 | 39,13 | +0,75% | 38,84 | 39,95 | 39,22 | 36,01 | 39,13 | 8 | 3.138.000 |
| 10/3/2026 | 38,84 | 38,84 | 0,00% | 38,84 | 38,84 | 38,84 | 36,01 | 39,00 | 1 | 388.400 |
| 9/3/2026 | 39,00 | 38,84 | +0,13% | 37,51 | 39,00 | 38,37 | 38,34 | 39,00 | 15 | 7.290.700 |
| 6/3/2026 | 39,30 | 38,79 | -0,79% | 38,79 | 39,30 | 38,91 | 38,71 | 39,85 | 6 | 2.335.100 |
| 5/3/2026 | 38,54 | 39,10 | +2,89% | 38,51 | 39,90 | 39,17 | 39,11 | 39,88 | 41 | 21.545.600 |
| 4/3/2026 | 36,99 | 38,00 | +2,70% | 36,99 | 38,26 | 37,63 | 37,70 | 38,98 | 18 | 10.537.300 |
| 3/3/2026 | 36,01 | 37,00 | +0,57% | 36,01 | 37,00 | 36,78 | 36,01 | 37,00 | 12 | 5.150.400 |
| 2/3/2026 | 35,60 | 36,79 | +2,48% | 35,50 | 36,88 | 36,25 | 36,43 | 36,96 | 11 | 5.800.100 |
| 27/2/2026 | 36,00 | 35,90 | -0,77% | 35,71 | 36,00 | 35,83 | 35,82 | 36,55 | 4 | 1.433.500 |
| 26/2/2026 | 36,06 | 36,18 | +1,34% | 35,64 | 36,18 | 36,02 | 35,91 | 36,20 | 6 | 2.882.100 |
| 25/2/2026 | 35,20 | 35,70 | +2,00% | 35,20 | 36,00 | 35,55 | 35,20 | 35,68 | 5 | 3.199.900 |
| 24/2/2026 | 35,00 | 35,00 | 0,00% | 34,21 | 35,00 | 34,84 | 34,51 | 35,00 | 5 | 1.742.000 |
| 23/2/2026 | 34,56 | 35,00 | +0,34% | 33,56 | 35,00 | 34,51 | 35,01 | 35,20 | 6 | 2.070.800 |
| 20/2/2026 | 34,88 | 34,88 | -0,20% | 34,88 | 34,88 | 34,88 | 33,93 | 35,19 | 2 | 697.600 |
| 19/2/2026 | 34,95 | 34,95 | +0,14% | 34,95 | 34,95 | 34,95 | 34,15 | 34,96 | 1 | 349.500 |
| 18/2/2026 | 34,90 | 34,90 | +1,78% | 34,90 | 34,90 | 34,90 | 34,30 | 34,90 | 2 | 1.047.000 |
| 13/2/2026 | 34,60 | 34,29 | -0,95% | 33,99 | 34,60 | 34,13 | 33,41 | 34,36 | 14 | 9.556.600 |
| 11/2/2026 | 35,10 | 34,62 | -1,79% | 34,60 | 35,57 | 35,17 | 34,32 | 35,58 | 17 | 9.497.400 |
| 10/2/2026 | 36,00 | 35,25 | -0,59% | 35,00 | 36,00 | 35,64 | 34,03 | 35,97 | 24 | 12.475.700 |
| 9/2/2026 | 35,43 | 35,46 | -0,11% | 35,23 | 36,11 | 35,66 | 35,08 | 35,99 | 6 | 2.139.700 |
| 6/2/2026 | 35,48 | 35,50 | +1,00% | 35,48 | 35,50 | 35,49 | 35,01 | 36,97 | 3 | 1.064.700 |
| 5/2/2026 | 34,95 | 35,15 | 0,00% | 34,21 | 35,19 | 34,91 | 35,15 | 36,08 | 21 | 13.269.500 |
| 4/2/2026 | 35,80 | 35,15 | -1,24% | 35,11 | 35,80 | 35,32 | 35,10 | 36,99 | 11 | 4.592.700 |
| 3/2/2026 | 35,99 | 35,59 | -0,03% | 35,10 | 35,99 | 35,48 | 35,16 | 35,60 | 6 | 2.128.900 |
| 2/2/2026 | 35,67 | 35,60 | +2,48% | 34,76 | 35,86 | 35,54 | 35,11 | 35,85 | 7 | 2.488.300 |
| 30/1/2026 | 35,00 | 34,74 | -1,53% | 34,73 | 35,78 | 35,09 | 34,73 | 35,40 | 12 | 5.264.900 |
| 29/1/2026 | 35,00 | 35,28 | +1,32% | 34,74 | 35,29 | 34,98 | 34,78 | 35,30 | 8 | 3.148.700 |
| 28/1/2026 | 35,50 | 34,82 | +0,29% | 34,82 | 35,50 | 35,16 | 34,82 | 35,25 | 6 | 3.164.400 |
| 27/1/2026 | 35,34 | 34,72 | -3,56% | 34,66 | 35,35 | 35,07 | 34,72 | 35,19 | 22 | 13.328.900 |
| 26/1/2026 | 36,09 | 36,00 | +1,93% | 35,21 | 36,13 | 35,82 | 35,20 | 35,99 | 13 | 4.656.900 |
| 23/1/2026 | 36,29 | 35,32 | -2,70% | 35,24 | 36,29 | 35,54 | 35,31 | 35,97 | 9 | 4.265.400 |
| 22/1/2026 | 36,55 | 36,30 | -6,92% | 34,78 | 37,00 | 35,85 | 34,66 | 36,29 | 28 | 15.415.900 |
| 21/1/2026 | 37,01 | 39,00 | +5,41% | 36,99 | 39,44 | 37,94 | 38,58 | 39,32 | 57 | 28.081.900 |
| 20/1/2026 | 36,69 | 37,00 | +2,72% | 36,02 | 37,00 | 36,40 | 36,41 | 37,23 | 30 | 18.567.800 |
| 19/1/2026 | 37,74 | 36,02 | -1,83% | 36,00 | 38,00 | 36,97 | 36,01 | 37,59 | 67 | 33.274.000 |
| 16/1/2026 | 36,98 | 36,69 | -0,27% | 36,69 | 37,75 | 37,51 | 34,51 | 36,69 | 7 | 3.001.000 |
| 15/1/2026 | 35,06 | 36,79 | +2,77% | 35,06 | 36,99 | 36,39 | 35,01 | 36,98 | 5 | 1.819.600 |
| 14/1/2026 | 34,49 | 35,80 | +1,99% | 34,49 | 35,80 | 35,50 | 34,81 | 40,00 | 18 | 12.070.200 |
| 13/1/2026 | 34,65 | 35,10 | -0,43% | 34,49 | 35,10 | 35,01 | 34,48 | 35,10 | 5 | 4.552.300 |
| 12/1/2026 | 35,24 | 35,25 | +1,88% | 35,11 | 35,37 | 35,25 | 35,12 | 35,80 | 24 | 15.862.700 |
| 9/1/2026 | 34,60 | 34,60 | 0,00% | 34,60 | 34,60 | 34,60 | 34,39 | 34,60 | 4 | 2.076.000 |
| 8/1/2026 | 34,60 | 34,60 | +0,61% | 34,60 | 34,60 | 34,60 | 34,39 | 35,03 | 1 | 346.000 |
| 7/1/2026 | 33,77 | 34,39 | -0,29% | 33,77 | 34,39 | 33,97 | 34,35 | 35,09 | 3 | 1.019.300 |
| 6/1/2026 | 34,31 | 34,49 | +1,44% | 34,30 | 34,49 | 34,45 | 34,40 | 35,09 | 10 | 6.202.500 |
| 5/1/2026 | 34,79 | 34,00 | -2,27% | 33,28 | 35,36 | 34,22 | 34,00 | 34,50 | 18 | 6.160.900 |
| 2/1/2026 | 34,77 | 34,79 | -0,34% | 34,77 | 34,79 | 34,78 | 34,80 | 35,50 | 2 | 695.600 |
| 30/12/2025 | 34,20 | 34,91 | +2,08% | 34,20 | 35,20 | 34,94 | 34,37 | 35,50 | 21 | 11.882.900 |
| 29/12/2025 | 34,39 | 34,20 | +1,60% | 34,20 | 34,40 | 34,33 | 34,21 | 35,00 | 3 | 1.029.900 |
| 26/12/2025 | 33,86 | 33,66 | +0,18% | 33,66 | 34,99 | 34,10 | 33,13 | 35,00 | 10 | 4.092.600 |
| 23/12/2025 | 33,50 | 33,60 | +0,99% | 33,50 | 33,60 | 33,57 | 33,60 | 33,90 | 4 | 3.357.300 |
| 22/12/2025 | 32,92 | 33,27 | -0,98% | 32,92 | 33,27 | 33,13 | 33,27 | 33,57 | 11 | 4.970.600 |
| 19/12/2025 | 33,41 | 33,60 | +0,57% | 33,28 | 33,60 | 33,50 | 32,67 | 33,60 | 7 | 2.345.500 |
| 18/12/2025 | 33,95 | 33,41 | +0,03% | 33,41 | 33,97 | 33,62 | 33,41 | 33,60 | 8 | 2.689.800 |
| 17/12/2025 | 33,24 | 33,40 | +0,42% | 33,01 | 33,40 | 33,29 | 31,81 | 33,40 | 23 | 11.984.400 |
| 16/12/2025 | 31,87 | 33,26 | +3,97% | 31,87 | 33,26 | 32,27 | 32,01 | 33,26 | 10 | 4.195.700 |
| 15/12/2025 | 31,99 | 31,99 | +2,43% | 31,99 | 31,99 | 31,99 | 31,06 | 32,94 | 1 | 319.900 |
| 11/12/2025 | 32,74 | 31,23 | -2,68% | 31,23 | 32,74 | 31,59 | 31,02 | 32,74 | 7 | 3.159.000 |
| 10/12/2025 | 31,19 | 32,09 | +2,92% | 31,19 | 32,09 | 31,49 | 31,17 | 32,09 | 3 | 944.700 |
| 9/12/2025 | 31,18 | 31,18 | -2,41% | 31,18 | 31,18 | 31,18 | 31,18 | 32,10 | 2 | 623.600 |
| 8/12/2025 | 31,95 | 31,95 | +0,16% | 31,95 | 31,95 | 31,95 | 30,01 | 32,10 | 1 | 319.500 |
| 5/12/2025 | 32,98 | 31,90 | -3,27% | 31,50 | 32,98 | 32,07 | 31,00 | 32,97 | 13 | 4.169.300 |
| 4/12/2025 | 32,98 | 32,98 | +6,35% | 32,02 | 32,98 | 32,87 | 32,05 | 32,98 | 8 | 2.958.600 |
| 3/12/2025 | 32,50 | 31,01 | -4,82% | 31,01 | 33,16 | 32,30 | 31,00 | 33,14 | 27 | 10.339.000 |
| 2/12/2025 | 31,82 | 32,58 | -0,64% | 31,82 | 32,59 | 32,39 | 31,81 | 32,58 | 8 | 2.591.300 |
| 1/12/2025 | 31,92 | 32,79 | +2,73% | 31,71 | 32,84 | 32,25 | 31,81 | 32,79 | 8 | 3.225.200 |
| 28/11/2025 | 31,97 | 31,92 | -0,22% | 31,00 | 32,00 | 31,81 | 31,92 | 32,99 | 16 | 8.272.600 |
| 27/11/2025 | 31,41 | 31,99 | +0,35% | 30,73 | 31,99 | 31,53 | 30,90 | 31,99 | 28 | 9.146.000 |
| 26/11/2025 | 30,78 | 31,88 | +1,59% | 30,50 | 31,88 | 30,80 | 30,60 | 31,64 | 7 | 3.080.800 |
| 25/11/2025 | 31,38 | 31,38 | +1,88% | 31,16 | 31,38 | 31,23 | 30,01 | 31,38 | 6 | 1.874.300 |
| 21/11/2025 | 30,46 | 30,80 | -6,67% | 29,71 | 30,89 | 30,41 | 29,96 | 31,98 | 33 | 10.644.500 |
| 19/11/2025 | 31,01 | 33,00 | +6,45% | 31,01 | 33,00 | 32,07 | 32,59 | 33,00 | 68 | 27.583.300 |
| 18/11/2025 | 29,81 | 31,00 | +3,64% | 29,81 | 31,00 | 30,40 | 30,46 | 31,00 | 39 | 19.764.300 |
| 17/11/2025 | 29,48 | 29,91 | +1,49% | 29,48 | 30,49 | 29,91 | 29,91 | 30,41 | 33 | 23.332.200 |
| 14/11/2025 | 28,98 | 29,47 | +3,88% | 28,98 | 29,75 | 29,23 | 28,38 | 29,47 | 6 | 2.046.600 |
| 13/11/2025 | 28,60 | 28,37 | -0,77% | 28,37 | 28,60 | 28,52 | 28,12 | 29,00 | 3 | 855.600 |
| 12/11/2025 | 28,59 | 28,59 | 0,00% | 28,59 | 28,59 | 28,59 | 27,74 | 29,00 | 1 | 285.900 |
| 11/11/2025 | 28,99 | 28,59 | -1,41% | 28,59 | 29,01 | 28,86 | 28,40 | 28,59 | 6 | 1.731.900 |
| 10/11/2025 | 29,30 | 29,00 | -1,02% | 29,00 | 29,30 | 29,22 | 29,00 | 29,90 | 2 | 1.169.000 |
| 6/11/2025 | 29,88 | 29,30 | -2,33% | 29,26 | 29,88 | 29,48 | 29,30 | 29,77 | 6 | 1.768.900 |
| 5/11/2025 | 27,72 | 30,00 | +5,63% | 27,72 | 30,00 | 28,71 | 28,06 | 30,00 | 38 | 12.060.400 |
| 4/11/2025 | 28,60 | 28,40 | +1,00% | 28,40 | 28,60 | 28,46 | 28,13 | 28,40 | 3 | 854.000 |
| 3/11/2025 | 28,19 | 28,12 | -0,21% | 28,12 | 28,48 | 28,21 | 27,57 | 28,57 | 4 | 1.974.800 |
| 31/10/2025 | 28,18 | 28,18 | +2,25% | 28,18 | 28,18 | 28,18 | 27,34 | 28,18 | 1 | 281.800 |
| 29/10/2025 | 27,59 | 27,56 | +1,92% | 27,56 | 27,59 | 27,57 | 27,08 | 27,58 | 3 | 1.654.400 |
| 27/10/2025 | 27,04 | 27,04 | 0,00% | 27,04 | 27,04 | 27,04 | 27,02 | 27,64 | 6 | 3.515.200 |
| 22/10/2025 | 27,05 | 27,04 | +0,33% | 27,04 | 27,05 | 27,04 | 27,03 | 27,42 | 3 | 811.200 |
| 21/10/2025 | 26,95 | 26,95 | -1,46% | 26,95 | 26,95 | 26,95 | 26,99 | 27,60 | 1 | 269.500 |
| 20/10/2025 | 27,47 | 27,35 | +1,26% | 27,35 | 27,47 | 27,40 | 27,20 | 27,40 | 4 | 1.096.200 |
| 16/10/2025 | 27,38 | 27,01 | -2,00% | 26,91 | 27,39 | 27,28 | 27,01 | 27,60 | 7 | 2.182.500 |
| 15/10/2025 | 27,30 | 27,56 | +0,69% | 27,30 | 27,56 | 27,38 | 27,01 | 27,58 | 7 | 1.916.600 |
| 14/10/2025 | 27,19 | 27,37 | +1,33% | 26,88 | 27,49 | 27,28 | 27,01 | 27,36 | 8 | 2.182.400 |
| 13/10/2025 | 27,01 | 27,01 | +0,11% | 27,01 | 27,01 | 27,01 | 26,98 | 27,19 | 1 | 270.100 |
| 10/10/2025 | 26,92 | 26,98 | +0,30% | 26,91 | 27,29 | 26,99 | 26,86 | 27,04 | 9 | 2.699.500 |
| 9/10/2025 | 27,50 | 26,90 | 0,00% | 26,90 | 27,50 | 26,99 | 26,86 | 27,19 | 8 | 2.429.500 |
| 8/10/2025 | 27,00 | 26,90 | +0,15% | 26,90 | 27,33 | 27,00 | 26,90 | 27,32 | 8 | 5.130.300 |
| 7/10/2025 | 27,00 | 26,86 | -1,54% | 26,86 | 27,05 | 26,93 | 26,86 | 27,09 | 9 | 2.962.300 |
| 6/10/2025 | 27,00 | 27,28 | +2,94% | 26,82 | 27,30 | 26,99 | 26,86 | 27,26 | 11 | 3.239.100 |
| 3/10/2025 | 26,74 | 26,50 | +1,11% | 26,50 | 26,90 | 26,72 | 26,40 | 26,73 | 9 | 2.404.900 |
| 2/10/2025 | 26,61 | 26,21 | +0,04% | 26,21 | 26,61 | 26,30 | 26,21 | 26,55 | 14 | 6.838.400 |
| 1/10/2025 | 27,57 | 26,20 | -6,06% | 26,00 | 27,57 | 26,45 | 26,20 | 26,70 | 136 | 74.864.300 |
| 30/9/2025 | 28,25 | 27,89 | -1,27% | 27,89 | 29,33 | 28,65 | 27,87 | 28,90 | 7 | 2.005.500 |
| 29/9/2025 | 29,00 | 28,25 | -2,59% | 28,20 | 29,00 | 28,73 | 28,22 | 28,99 | 8 | 2.586.500 |
| 26/9/2025 | 28,49 | 29,00 | +1,75% | 28,48 | 29,00 | 28,63 | 27,65 | 29,00 | 6 | 2.004.500 |
| 25/9/2025 | 28,45 | 28,50 | +0,18% | 28,37 | 28,50 | 28,40 | 27,70 | 28,50 | 5 | 2.272.300 |
| 24/9/2025 | 28,49 | 28,45 | +0,18% | 28,45 | 28,49 | 28,47 | 28,40 | 28,45 | 2 | 1.138.800 |
| 23/9/2025 | 28,20 | 28,40 | +1,68% | 27,93 | 28,49 | 28,19 | 27,82 | 28,40 | 4 | 1.409.500 |
| 22/9/2025 | 28,47 | 27,93 | -1,97% | 27,70 | 28,47 | 27,93 | 27,92 | 28,45 | 13 | 6.705.100 |
| 19/9/2025 | 27,90 | 28,49 | +3,00% | 27,76 | 28,49 | 27,93 | 27,75 | 28,40 | 7 | 11.174.500 |
| 18/9/2025 | 28,79 | 27,66 | -1,04% | 27,66 | 28,79 | 27,86 | 27,66 | 28,49 | 12 | 4.179.200 |
| 17/9/2025 | 27,67 | 27,95 | +1,08% | 27,67 | 28,49 | 28,32 | 27,95 | 28,50 | 18 | 8.780.300 |
| 16/9/2025 | 28,19 | 27,65 | -1,21% | 27,65 | 28,19 | 27,85 | 27,67 | 28,20 | 6 | 1.671.200 |
| 15/9/2025 | 28,38 | 27,99 | -0,78% | 27,60 | 28,49 | 28,19 | 27,99 | 28,49 | 16 | 6.202.800 |
| 12/9/2025 | 27,64 | 28,21 | +2,58% | 27,46 | 28,21 | 27,80 | 27,51 | 27,98 | 11 | 10.008.700 |
| 11/9/2025 | 27,59 | 27,50 | -1,75% | 25,32 | 28,00 | 26,24 | 27,50 | 27,64 | 100 | 59.838.700 |
| 10/9/2025 | 27,60 | 27,99 | +0,14% | 27,60 | 28,00 | 27,97 | 27,66 | 28,00 | 11 | 9.791.800 |
| 9/9/2025 | 27,99 | 27,95 | +0,22% | 27,95 | 28,00 | 27,99 | 27,60 | 28,00 | 8 | 4.479.400 |
| 8/9/2025 | 28,15 | 27,89 | -3,66% | 27,89 | 28,99 | 28,09 | 27,60 | 28,00 | 10 | 5.618.500 |
| 5/9/2025 | 28,16 | 28,95 | +0,17% | 28,16 | 28,95 | 28,53 | 28,16 | 28,95 | 8 | 2.282.900 |
| 4/9/2025 | 28,25 | 28,90 | 0,00% | 28,08 | 29,00 | 28,44 | 28,12 | 29,00 | 12 | 3.413.300 |
| 3/9/2025 | 28,99 | 28,90 | +0,73% | 28,89 | 28,99 | 28,95 | 28,33 | 28,90 | 3 | 1.447.600 |
| 1/9/2025 | 28,37 | 28,69 | +1,13% | 28,02 | 29,00 | 28,18 | 28,11 | 28,69 | 16 | 12.403.100 |
| 28/8/2025 | 29,00 | 28,37 | -0,46% | 28,37 | 29,00 | 28,68 | 28,37 | 29,30 | 2 | 573.700 |
| 27/8/2025 | 28,49 | 28,50 | 0,00% | 28,49 | 28,50 | 28,50 | 28,50 | 28,54 | 3 | 1.140.300 |
| 26/8/2025 | 28,50 | 28,50 | +0,14% | 28,50 | 28,50 | 28,50 | 28,01 | 28,61 | 2 | 570.000 |
| 25/8/2025 | 27,93 | 28,46 | +2,08% | 27,89 | 28,46 | 28,18 | 27,91 | 28,80 | 9 | 2.818.700 |
| 21/8/2025 | 27,82 | 27,88 | +0,22% | 27,82 | 27,88 | 27,85 | 27,86 | 28,59 | 2 | 557.000 |
| 20/8/2025 | 28,39 | 27,82 | -1,97% | 27,82 | 28,39 | 27,94 | 27,81 | 28,45 | 6 | 2.235.300 |
| 19/8/2025 | 28,03 | 28,38 | +1,32% | 28,03 | 28,49 | 28,27 | 28,00 | 28,39 | 10 | 2.827.200 |
| 18/8/2025 | 28,00 | 28,01 | +0,72% | 27,89 | 28,01 | 27,96 | 28,01 | 28,49 | 3 | 839.000 |
| 15/8/2025 | 27,83 | 27,81 | -2,25% | 27,81 | 28,00 | 27,86 | 27,81 | 28,48 | 5 | 1.393.000 |
| 14/8/2025 | 27,95 | 28,45 | +1,57% | 27,93 | 28,45 | 28,07 | 27,83 | 28,45 | 4 | 1.122.800 |
| 13/8/2025 | 28,13 | 28,01 | +0,04% | 28,01 | 28,13 | 28,03 | 28,01 | 29,30 | 3 | 1.681.800 |
| 12/8/2025 | 28,92 | 28,00 | -1,75% | 28,00 | 28,92 | 28,63 | 28,00 | 28,39 | 5 | 1.431.800 |
| 11/8/2025 | 28,00 | 28,50 | +1,97% | 28,00 | 28,76 | 28,44 | 27,95 | 28,50 | 4 | 1.137.600 |
| 8/8/2025 | 27,71 | 27,95 | -1,06% | 27,71 | 28,43 | 27,95 | 27,72 | 28,75 | 4 | 1.118.100 |
| 7/8/2025 | 28,50 | 28,25 | -0,88% | 28,25 | 28,50 | 28,44 | 28,25 | 28,98 | 4 | 1.706.900 |
| 6/8/2025 | 28,78 | 28,50 | -1,01% | 28,50 | 28,78 | 28,61 | 28,09 | 28,78 | 3 | 1.430.600 |
| 5/8/2025 | 27,90 | 28,79 | +5,46% | 27,90 | 28,79 | 28,69 | 28,01 | 28,78 | 12 | 12.626.100 |
| 4/8/2025 | 27,27 | 27,30 | -1,30% | 27,21 | 27,30 | 27,24 | 27,13 | 28,26 | 5 | 1.907.300 |
| 1/8/2025 | 27,30 | 27,66 | +0,44% | 27,30 | 27,66 | 27,45 | 28,00 | 28,59 | 3 | 823.700 |
| 31/7/2025 | 28,12 | 27,54 | -0,11% | 27,54 | 28,30 | 27,98 | 27,36 | 28,59 | 10 | 2.798.600 |
| 30/7/2025 | 28,40 | 27,57 | -3,60% | 27,57 | 28,41 | 27,88 | 27,50 | 28,00 | 13 | 3.625.300 |
| 29/7/2025 | 28,60 | 28,60 | +1,78% | 28,60 | 28,60 | 28,60 | 27,38 | 28,59 | 1 | 286.000 |
| 28/7/2025 | 28,80 | 28,10 | +0,36% | 27,96 | 28,80 | 28,10 | 27,51 | 28,29 | 7 | 2.810.800 |
| 25/7/2025 | 28,29 | 28,00 | +1,60% | 27,23 | 28,29 | 27,66 | 27,40 | 28,15 | 22 | 6.639.300 |
| 24/7/2025 | 28,01 | 27,56 | -1,57% | 27,00 | 28,15 | 27,47 | 27,50 | 28,14 | 24 | 10.988.900 |
| 23/7/2025 | 27,54 | 28,00 | 0,00% | 27,54 | 28,05 | 27,97 | 27,86 | 28,99 | 5 | 3.076.700 |
| 22/7/2025 | 28,57 | 28,00 | -2,30% | 28,00 | 28,94 | 28,46 | 27,60 | 29,29 | 12 | 5.977.700 |
| 21/7/2025 | 28,65 | 28,66 | -2,72% | 28,01 | 28,66 | 28,37 | 28,10 | 28,99 | 18 | 6.810.700 |
| 18/7/2025 | 29,00 | 29,46 | +0,20% | 29,00 | 29,46 | 29,20 | 28,71 | 29,39 | 6 | 1.752.000 |
| 17/7/2025 | 29,40 | 29,40 | -0,20% | 29,40 | 29,47 | 29,41 | 28,70 | 29,40 | 3 | 1.764.700 |
| 16/7/2025 | 29,00 | 29,46 | +0,20% | 29,00 | 29,46 | 29,16 | 28,88 | 29,40 | 10 | 3.499.300 |
| 15/7/2025 | 28,09 | 29,40 | +4,07% | 28,09 | 29,48 | 28,90 | 28,89 | 29,46 | 10 | 2.890.400 |
| 14/7/2025 | 29,00 | 28,25 | -2,59% | 28,05 | 29,00 | 28,41 | 28,25 | 29,05 | 14 | 6.534.700 |
| 11/7/2025 | 29,49 | 29,00 | -0,34% | 29,00 | 29,49 | 29,06 | 28,69 | 29,00 | 4 | 3.777.900 |
| 10/7/2025 | 28,85 | 29,10 | +0,69% | 28,85 | 29,10 | 29,04 | 28,71 | 29,40 | 9 | 6.099.700 |
| 8/7/2025 | 28,16 | 28,90 | -0,34% | 28,16 | 28,90 | 28,68 | 28,21 | 29,00 | 3 | 860.600 |
| 7/7/2025 | 28,47 | 29,00 | +1,93% | 28,47 | 29,03 | 28,89 | 28,49 | 29,00 | 13 | 8.380.300 |
| 4/7/2025 | 28,95 | 28,45 | -1,90% | 28,45 | 28,99 | 28,80 | 28,45 | 28,97 | 6 | 1.728.000 |
| 3/7/2025 | 28,10 | 29,00 | +4,32% | 27,31 | 29,64 | 28,31 | 28,15 | 29,00 | 19 | 8.210.100 |
| 2/7/2025 | 27,70 | 27,80 | +0,83% | 27,70 | 28,10 | 27,92 | 27,72 | 28,10 | 9 | 6.142.700 |
| 1/7/2025 | 28,00 | 27,57 | -1,54% | 27,55 | 28,57 | 28,01 | 27,53 | 27,58 | 27 | 16.529.000 |
| 30/6/2025 | 27,97 | 28,00 | +1,01% | 27,97 | 28,00 | 27,99 | 27,51 | 29,49 | 11 | 14.559.200 |
| 27/6/2025 | 27,38 | 27,72 | +1,24% | 27,16 | 28,00 | 27,73 | 27,50 | 27,79 | 10 | 4.714.700 |
| 26/6/2025 | 27,00 | 27,38 | +3,09% | 27,00 | 27,51 | 27,04 | 26,66 | 28,95 | 7 | 2.704.400 |
| 25/6/2025 | 27,00 | 26,56 | -3,80% | 26,56 | 27,00 | 26,87 | 26,52 | 27,00 | 16 | 5.912.500 |
| 24/6/2025 | 27,61 | 27,61 | +2,26% | 27,61 | 27,61 | 27,61 | 26,67 | 27,62 | 1 | 276.100 |
| 23/6/2025 | 27,14 | 27,00 | -0,07% | 27,00 | 27,29 | 27,09 | 26,64 | 27,30 | 13 | 5.689.500 |
| 20/6/2025 | 27,99 | 27,02 | -1,10% | 27,02 | 27,99 | 27,18 | 27,02 | 27,39 | 14 | 5.164.500 |
| 18/6/2025 | 28,15 | 27,32 | -2,43% | 27,32 | 28,15 | 27,73 | 27,31 | 27,85 | 7 | 2.218.800 |
| 17/6/2025 | 27,50 | 28,00 | +1,82% | 27,50 | 28,47 | 27,89 | 27,21 | 28,14 | 6 | 2.510.200 |
| 16/6/2025 | 27,30 | 27,50 | +1,33% | 27,04 | 28,92 | 27,72 | 27,41 | 28,92 | 30 | 9.979.600 |
| 13/6/2025 | 27,91 | 27,14 | -3,04% | 26,51 | 27,91 | 27,22 | 27,12 | 27,95 | 17 | 7.622.100 |
| 12/6/2025 | 27,99 | 27,99 | +1,60% | 27,99 | 27,99 | 27,99 | 27,45 | 28,00 | 1 | 279.900 |
| 11/6/2025 | 27,26 | 27,55 | 0,00% | 27,26 | 27,70 | 27,56 | 27,55 | 28,49 | 12 | 7.168.100 |
| 10/6/2025 | 27,71 | 27,55 | -0,33% | 27,23 | 27,71 | 27,56 | 27,55 | 27,75 | 28 | 13.229.300 |
| 9/6/2025 | 29,84 | 27,64 | -4,69% | 27,60 | 29,84 | 27,97 | 27,63 | 28,20 | 38 | 17.624.600 |
| 6/6/2025 | 29,84 | 29,00 | 0,00% | 29,00 | 29,84 | 29,30 | 29,00 | 29,42 | 6 | 3.223.800 |
| 5/6/2025 | 29,30 | 29,00 | -1,02% | 29,00 | 29,30 | 29,13 | 28,00 | 29,74 | 12 | 6.992.500 |
| 4/6/2025 | 29,60 | 29,30 | -0,68% | 29,30 | 29,89 | 29,58 | 29,25 | 29,78 | 8 | 3.254.000 |
| 3/6/2025 | 29,61 | 29,50 | -0,97% | 29,38 | 29,90 | 29,50 | 29,40 | 29,84 | 19 | 11.505.000 |
| 2/6/2025 | 29,61 | 29,79 | -0,70% | 29,61 | 29,85 | 29,78 | 29,77 | 29,79 | 10 | 5.957.400 |
| 30/5/2025 | 29,99 | 30,00 | 0,00% | 29,99 | 30,00 | 29,99 | 29,01 | 30,17 | 7 | 5.699.600 |
| 29/5/2025 | 30,20 | 30,00 | -0,66% | 29,32 | 30,20 | 29,68 | 29,51 | 30,09 | 13 | 5.937.400 |
| 28/5/2025 | 30,49 | 30,20 | +0,03% | 29,81 | 30,49 | 30,02 | 29,81 | 30,20 | 7 | 4.503.200 |
| 27/5/2025 | 30,10 | 30,19 | -1,63% | 29,35 | 30,19 | 30,00 | 29,51 | 30,20 | 5 | 1.500.300 |
| 26/5/2025 | 30,65 | 30,69 | +2,68% | 29,52 | 30,69 | 29,78 | 29,00 | 30,76 | 18 | 11.614.400 |
| 23/5/2025 | 29,89 | 29,89 | +0,61% | 29,88 | 30,00 | 29,89 | 29,60 | 30,00 | 10 | 13.451.100 |
| 22/5/2025 | 29,98 | 29,71 | -0,17% | 29,71 | 30,30 | 29,94 | 29,71 | 30,50 | 21 | 13.776.400 |
| 21/5/2025 | 29,76 | 29,76 | 0,00% | 29,76 | 29,76 | 29,75 | 29,33 | 29,75 | 4 | 3.868.700 |
| 20/5/2025 | 29,75 | 29,76 | +0,03% | 29,28 | 29,76 | 29,67 | 29,30 | 29,76 | 8 | 3.561.400 |
| 19/5/2025 | 29,00 | 29,75 | +3,66% | 28,99 | 29,98 | 29,30 | 29,00 | 29,73 | 14 | 4.689.400 |
| 16/5/2025 | 29,79 | 28,70 | -4,01% | 28,69 | 29,79 | 29,06 | 28,75 | 28,99 | 21 | 9.010.700 |
| 15/5/2025 | 29,75 | 29,90 | +1,42% | 29,59 | 29,96 | 29,86 | 29,16 | 29,99 | 14 | 5.674.100 |
| 14/5/2025 | 29,49 | 29,48 | +0,17% | 29,45 | 29,49 | 29,47 | 29,20 | 29,49 | 11 | 6.778.100 |
| 13/5/2025 | 29,19 | 29,43 | +0,93% | 29,19 | 29,49 | 29,25 | 29,06 | 29,43 | 10 | 8.775.200 |
| 12/5/2025 | 29,17 | 29,16 | +0,55% | 29,16 | 29,20 | 29,17 | 28,68 | 29,17 | 6 | 1.750.300 |
| 9/5/2025 | 28,98 | 29,00 | +0,42% | 28,98 | 29,00 | 28,99 | 28,71 | 29,00 | 14 | 9.859.700 |
| 8/5/2025 | 28,76 | 28,88 | +0,42% | 28,76 | 28,88 | 28,82 | 28,75 | 28,88 | 9 | 4.611.600 |
| 7/5/2025 | 28,60 | 28,76 | 0,00% | 28,60 | 28,76 | 28,75 | 28,24 | 28,76 | 11 | 5.175.100 |
| 6/5/2025 | 28,76 | 28,76 | +0,95% | 28,76 | 28,76 | 28,76 | 28,51 | 28,76 | 12 | 6.902.400 |
| 5/5/2025 | 29,09 | 28,49 | -0,35% | 28,13 | 29,09 | 28,54 | 28,49 | 29,05 | 9 | 5.994.500 |
| 2/5/2025 | 28,03 | 28,59 | +2,07% | 28,03 | 29,42 | 28,92 | 28,02 | 28,90 | 12 | 5.785.900 |
| 29/4/2025 | 28,52 | 28,01 | -1,79% | 28,01 | 28,52 | 28,41 | 28,27 | 28,99 | 2 | 1.420.900 |
| 28/4/2025 | 28,50 | 28,52 | +2,19% | 28,50 | 28,52 | 28,51 | 28,00 | 28,52 | 2 | 570.200 |
| 25/4/2025 | 27,64 | 27,91 | +0,94% | 27,55 | 27,91 | 27,76 | 27,91 | 28,99 | 10 | 7.774.500 |
| 24/4/2025 | 28,00 | 27,65 | -1,32% | 27,04 | 28,00 | 27,63 | 27,42 | 27,64 | 14 | 6.631.800 |
| 23/4/2025 | 29,49 | 28,02 | +1,89% | 28,01 | 29,49 | 28,83 | 27,61 | 28,01 | 16 | 4.901.700 |
| 22/4/2025 | 27,00 | 27,50 | +1,85% | 27,00 | 27,50 | 27,04 | 27,20 | 27,99 | 11 | 5.678.500 |
| 17/4/2025 | 26,90 | 27,00 | +0,15% | 26,90 | 27,00 | 26,98 | 26,51 | 27,00 | 5 | 2.158.700 |
| 16/4/2025 | 26,50 | 26,96 | +2,78% | 26,50 | 26,96 | 26,69 | 26,51 | 26,96 | 5 | 1.868.700 |
| 15/4/2025 | 27,00 | 26,23 | -1,02% | 26,23 | 27,00 | 26,44 | 26,55 | 26,80 | 4 | 1.057.600 |
| 14/4/2025 | 26,05 | 26,50 | +1,73% | 26,05 | 26,50 | 26,42 | 26,05 | 26,50 | 6 | 1.585.400 |
| 11/4/2025 | 26,14 | 26,05 | -4,16% | 26,05 | 26,20 | 26,15 | 26,11 | 26,50 | 9 | 3.138.000 |
| 10/4/2025 | 27,10 | 27,18 | -1,88% | 27,10 | 27,69 | 27,12 | 27,18 | 27,50 | 22 | 14.106.600 |
| 9/4/2025 | 27,40 | 27,70 | +1,09% | 27,00 | 27,70 | 27,08 | 27,60 | 27,89 | 36 | 16.522.100 |
| 8/4/2025 | 26,99 | 27,40 | +6,70% | 26,99 | 28,00 | 27,26 | 27,10 | 27,40 | 25 | 7.906.500 |
| 7/4/2025 | 26,00 | 25,68 | -4,00% | 25,56 | 26,49 | 25,88 | 25,67 | 26,24 | 17 | 6.731.100 |
| 4/4/2025 | 26,05 | 26,75 | +2,10% | 25,71 | 26,75 | 26,17 | 26,23 | 26,99 | 26 | 11.776.700 |
| 3/4/2025 | 26,49 | 26,20 | -1,09% | 26,12 | 26,49 | 26,21 | 26,06 | 26,46 | 22 | 6.029.000 |
| 2/4/2025 | 26,95 | 26,49 | -1,89% | 26,25 | 26,95 | 26,40 | 26,26 | 26,49 | 11 | 3.168.300 |
| 1/4/2025 | 26,98 | 27,00 | +1,12% | 26,98 | 27,00 | 26,99 | 26,71 | 27,00 | 9 | 7.289.700 |
| 31/3/2025 | 26,19 | 26,70 | 0,00% | 26,16 | 26,70 | 26,29 | 26,23 | 26,70 | 11 | 3.418.500 |
| 28/3/2025 | 26,60 | 26,70 | +0,38% | 26,05 | 26,72 | 26,52 | 26,25 | 26,70 | 15 | 7.693.000 |
| 27/3/2025 | 26,36 | 26,60 | +0,38% | 26,25 | 26,60 | 26,44 | 26,60 | 26,90 | 12 | 3.173.600 |
| 26/3/2025 | 26,99 | 26,50 | 0,00% | 26,50 | 27,00 | 26,68 | 26,30 | 26,99 | 11 | 4.803.900 |
| 25/3/2025 | 27,00 | 26,50 | -1,85% | 26,50 | 27,00 | 26,65 | 26,50 | 26,90 | 12 | 4.531.100 |
| 24/3/2025 | 26,00 | 27,00 | +4,09% | 26,00 | 27,00 | 26,42 | 26,25 | 27,00 | 12 | 7.927.000 |
| 21/3/2025 | 25,47 | 25,94 | +1,61% | 25,47 | 25,96 | 25,82 | 25,64 | 25,94 | 10 | 4.389.900 |
| 20/3/2025 | 25,32 | 25,53 | +0,83% | 25,32 | 25,90 | 25,52 | 25,52 | 25,89 | 18 | 8.677.500 |
| 19/3/2025 | 25,25 | 25,32 | +0,48% | 25,18 | 25,50 | 25,36 | 25,24 | 25,32 | 17 | 7.101.100 |
| 18/3/2025 | 25,10 | 25,20 | -1,95% | 25,10 | 25,65 | 25,28 | 25,18 | 25,65 | 6 | 4.046.000 |
| 17/3/2025 | 24,75 | 25,70 | +3,63% | 24,75 | 25,70 | 25,41 | 25,42 | 25,69 | 12 | 9.403.500 |
| 14/3/2025 | 25,00 | 24,80 | -1,59% | 24,80 | 25,19 | 24,92 | 24,77 | 25,00 | 10 | 4.487.200 |
| 13/3/2025 | 25,19 | 25,20 | +0,84% | 25,19 | 25,20 | 25,17 | 25,00 | 25,10 | 4 | 2.265.800 |