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.
BGIP4F - BANESE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 37,91 | 37,99 | -2,06% | 37,90 | 39,23 | 38,36 | 37,99 | 39,30 | 32 | 705.865 |
| 11/3/2026 | 38,04 | 38,79 | +1,57% | 37,88 | 39,10 | 38,66 | 38,45 | 38,79 | 32 | 464.003 |
| 10/3/2026 | 38,95 | 38,19 | +0,79% | 37,01 | 38,95 | 37,54 | 37,88 | 38,82 | 13 | 390.437 |
| 9/3/2026 | 38,79 | 37,89 | -2,85% | 37,88 | 40,00 | 38,73 | 37,89 | 38,98 | 81 | 1.224.099 |
| 6/3/2026 | 39,99 | 39,00 | -0,28% | 38,63 | 39,99 | 39,22 | 39,01 | 39,29 | 15 | 313.760 |
| 5/3/2026 | 37,08 | 39,11 | +2,92% | 37,08 | 39,85 | 38,96 | 39,11 | 39,94 | 75 | 1.905.255 |
| 4/3/2026 | 36,55 | 38,00 | +4,86% | 36,20 | 38,00 | 37,14 | 37,09 | 38,04 | 27 | 1.051.077 |
| 3/3/2026 | 36,40 | 36,24 | +0,58% | 35,97 | 36,89 | 36,45 | 36,16 | 36,87 | 25 | 623.441 |
| 2/3/2026 | 35,90 | 36,03 | +0,64% | 35,69 | 36,70 | 36,17 | 36,19 | 36,70 | 46 | 1.573.455 |
| 27/2/2026 | 36,34 | 35,80 | -0,83% | 35,61 | 36,99 | 36,19 | 35,80 | 36,51 | 35 | 1.020.743 |
| 26/2/2026 | 35,24 | 36,10 | +2,56% | 34,75 | 36,10 | 35,70 | 35,13 | 36,34 | 34 | 1.074.640 |
| 25/2/2026 | 35,83 | 35,20 | +0,57% | 34,96 | 35,85 | 35,28 | 35,20 | 35,24 | 31 | 483.367 |
| 24/2/2026 | 34,63 | 35,00 | 0,00% | 34,63 | 35,61 | 35,14 | 35,00 | 35,47 | 21 | 214.383 |
| 23/2/2026 | 35,26 | 35,00 | -0,20% | 34,60 | 35,35 | 35,01 | 34,62 | 35,03 | 33 | 402.718 |
| 20/2/2026 | 35,30 | 35,07 | -0,62% | 34,53 | 35,30 | 35,02 | 34,88 | 35,11 | 35 | 567.463 |
| 19/2/2026 | 34,90 | 35,29 | +0,94% | 33,85 | 35,31 | 34,94 | 34,81 | 35,27 | 40 | 919.126 |
| 18/2/2026 | 34,29 | 34,96 | +1,98% | 34,28 | 34,99 | 34,70 | 34,30 | 34,97 | 24 | 409.548 |
| 13/2/2026 | 35,34 | 34,28 | -0,92% | 33,83 | 35,34 | 34,11 | 33,98 | 34,40 | 58 | 979.203 |
| 11/2/2026 | 36,00 | 34,60 | -0,03% | 34,60 | 36,00 | 35,30 | 34,60 | 35,41 | 46 | 1.285.061 |
| 10/2/2026 | 36,73 | 34,61 | -3,83% | 34,61 | 36,73 | 35,51 | 34,60 | 35,19 | 27 | 1.232.323 |
| 9/2/2026 | 35,50 | 35,99 | +1,38% | 35,38 | 36,61 | 35,92 | 35,37 | 35,99 | 49 | 1.102.767 |
| 6/2/2026 | 35,30 | 35,50 | +0,62% | 34,55 | 36,33 | 35,33 | 35,51 | 36,04 | 38 | 505.344 |
| 5/2/2026 | 35,30 | 35,28 | -0,08% | 34,20 | 35,30 | 35,09 | 34,97 | 35,29 | 47 | 1.133.415 |
| 4/2/2026 | 35,02 | 35,31 | +0,26% | 35,01 | 35,77 | 35,44 | 35,20 | 35,30 | 32 | 598.945 |
| 3/2/2026 | 35,95 | 35,22 | +0,34% | 34,90 | 36,49 | 35,73 | 35,21 | 35,58 | 50 | 1.400.729 |
| 2/2/2026 | 35,11 | 35,10 | +0,95% | 34,77 | 35,80 | 35,39 | 35,11 | 35,69 | 59 | 1.263.596 |
| 30/1/2026 | 34,81 | 34,77 | -1,78% | 34,77 | 35,81 | 35,21 | 34,79 | 35,00 | 63 | 1.084.514 |
| 29/1/2026 | 35,79 | 35,40 | +1,37% | 34,93 | 35,79 | 35,24 | 35,08 | 35,50 | 31 | 715.438 |
| 28/1/2026 | 35,22 | 34,92 | +0,14% | 34,74 | 35,97 | 35,19 | 34,92 | 35,45 | 52 | 946.717 |
| 27/1/2026 | 35,95 | 34,87 | -2,92% | 34,84 | 35,96 | 35,36 | 34,85 | 35,20 | 66 | 1.308.593 |
| 26/1/2026 | 35,34 | 35,92 | +2,02% | 34,90 | 36,91 | 35,88 | 35,29 | 35,90 | 73 | 2.325.372 |
| 23/1/2026 | 34,94 | 35,21 | -3,40% | 34,73 | 36,19 | 35,18 | 35,20 | 35,94 | 98 | 2.047.846 |
| 22/1/2026 | 37,59 | 36,45 | -6,30% | 34,40 | 37,60 | 36,02 | 35,24 | 36,45 | 109 | 3.678.619 |
| 21/1/2026 | 37,48 | 38,90 | +5,19% | 36,80 | 39,47 | 38,05 | 38,90 | 39,38 | 165 | 5.389.045 |
| 20/1/2026 | 36,51 | 36,98 | +2,30% | 36,21 | 37,49 | 36,70 | 36,80 | 37,38 | 131 | 3.974.611 |
| 19/1/2026 | 37,00 | 36,15 | -0,14% | 36,15 | 38,97 | 37,19 | 36,15 | 36,76 | 206 | 5.297.001 |
| 16/1/2026 | 36,20 | 36,20 | -0,52% | 36,20 | 36,80 | 36,31 | 36,20 | 36,97 | 28 | 675.408 |
| 15/1/2026 | 35,06 | 36,39 | +4,96% | 35,06 | 37,13 | 35,82 | 36,32 | 36,99 | 39 | 824.002 |
| 14/1/2026 | 34,62 | 34,67 | +0,17% | 34,62 | 36,33 | 34,71 | 34,68 | 35,67 | 10 | 204.839 |
| 13/1/2026 | 35,25 | 34,61 | -4,79% | 34,60 | 36,37 | 34,92 | 34,62 | 35,26 | 27 | 586.805 |
| 12/1/2026 | 34,60 | 36,35 | +6,10% | 34,60 | 36,37 | 35,71 | 36,00 | 36,35 | 23 | 578.551 |
| 9/1/2026 | 34,99 | 34,26 | -2,14% | 34,26 | 35,57 | 34,97 | 33,76 | 34,26 | 17 | 370.696 |
| 8/1/2026 | 34,39 | 35,01 | +1,80% | 34,39 | 35,01 | 34,45 | 34,50 | 34,75 | 18 | 268.783 |
| 7/1/2026 | 33,77 | 34,39 | -0,03% | 33,37 | 34,40 | 33,92 | 33,93 | 34,40 | 37 | 1.092.265 |
| 6/1/2026 | 34,32 | 34,40 | +1,24% | 33,29 | 35,64 | 34,28 | 34,00 | 34,53 | 33 | 973.744 |
| 5/1/2026 | 34,79 | 33,98 | -2,13% | 33,87 | 36,37 | 35,01 | 33,91 | 34,94 | 49 | 1.158.853 |
| 2/1/2026 | 34,80 | 34,72 | -0,09% | 32,80 | 36,38 | 34,37 | 34,16 | 34,74 | 41 | 828.351 |
| 30/12/2025 | 34,89 | 34,75 | -2,52% | 33,49 | 35,65 | 34,73 | 34,75 | 35,63 | 61 | 1.754.242 |
| 29/12/2025 | 34,00 | 35,65 | +4,21% | 33,15 | 35,65 | 33,53 | 35,27 | 35,66 | 43 | 821.620 |
| 26/12/2025 | 33,40 | 34,21 | +2,12% | 33,40 | 34,80 | 33,77 | 33,67 | 34,21 | 26 | 658.575 |
| 23/12/2025 | 33,95 | 33,50 | +0,72% | 32,96 | 34,10 | 33,40 | 33,02 | 33,51 | 45 | 1.429.529 |
| 22/12/2025 | 33,38 | 33,26 | -0,60% | 33,01 | 33,95 | 33,39 | 33,26 | 33,95 | 46 | 801.571 |
| 19/12/2025 | 33,40 | 33,46 | +0,18% | 33,01 | 33,99 | 33,36 | 33,02 | 33,47 | 26 | 623.946 |
| 18/12/2025 | 33,23 | 33,40 | +1,52% | 33,22 | 33,54 | 33,30 | 33,22 | 33,40 | 46 | 1.075.617 |
| 17/12/2025 | 33,23 | 32,90 | +0,95% | 32,11 | 33,24 | 33,17 | 32,89 | 33,24 | 27 | 500.964 |
| 16/12/2025 | 31,46 | 32,59 | +1,49% | 31,38 | 32,98 | 32,49 | 32,59 | 32,97 | 27 | 233.989 |
| 15/12/2025 | 31,66 | 32,11 | +2,46% | 31,01 | 32,11 | 31,66 | 32,11 | 32,56 | 45 | 706.171 |
| 12/12/2025 | 31,38 | 31,34 | -0,03% | 31,34 | 32,60 | 31,75 | 31,34 | 32,02 | 25 | 631.885 |
| 11/12/2025 | 32,87 | 31,35 | -4,57% | 31,35 | 32,87 | 31,62 | 31,34 | 32,61 | 36 | 616.779 |
| 10/12/2025 | 32,00 | 32,85 | +1,08% | 32,00 | 33,53 | 32,81 | 31,88 | 32,86 | 26 | 331.396 |
| 9/12/2025 | 32,74 | 32,50 | -0,70% | 31,96 | 33,53 | 32,68 | 32,00 | 32,50 | 30 | 679.805 |
| 8/12/2025 | 33,29 | 32,73 | -0,85% | 30,60 | 33,53 | 32,21 | 32,10 | 32,74 | 75 | 1.469.179 |
| 5/12/2025 | 32,97 | 33,01 | +0,27% | 31,81 | 33,07 | 32,50 | 31,92 | 33,01 | 90 | 975.031 |
| 4/12/2025 | 32,86 | 32,92 | +1,11% | 32,00 | 32,97 | 32,50 | 32,01 | 32,92 | 72 | 998.017 |
| 3/12/2025 | 32,91 | 32,56 | -0,06% | 32,03 | 33,99 | 32,81 | 32,03 | 32,56 | 62 | 777.702 |
| 2/12/2025 | 32,79 | 32,58 | +1,43% | 32,00 | 33,32 | 32,81 | 32,58 | 33,09 | 47 | 830.160 |
| 1/12/2025 | 31,90 | 32,12 | +0,41% | 31,01 | 32,94 | 32,35 | 31,54 | 32,64 | 63 | 1.672.626 |
| 28/11/2025 | 31,54 | 31,99 | +2,50% | 31,20 | 31,99 | 31,79 | 31,98 | 31,99 | 45 | 1.023.734 |
| 27/11/2025 | 30,70 | 31,21 | -0,38% | 30,35 | 31,54 | 31,19 | 31,21 | 31,55 | 44 | 954.688 |
| 26/11/2025 | 31,45 | 31,33 | +0,10% | 30,06 | 31,45 | 30,83 | 30,98 | 31,33 | 30 | 548.809 |
| 25/11/2025 | 31,60 | 31,30 | +1,62% | 29,36 | 31,60 | 30,42 | 31,17 | 31,30 | 67 | 876.350 |
| 24/11/2025 | 30,80 | 30,80 | -0,36% | 29,26 | 31,50 | 30,68 | 30,80 | 31,40 | 34 | 1.307.135 |
| 21/11/2025 | 32,00 | 30,91 | -6,19% | 29,31 | 32,00 | 30,00 | 29,26 | 30,91 | 89 | 3.057.245 |
| 19/11/2025 | 30,99 | 32,95 | +8,82% | 30,35 | 33,49 | 31,80 | 32,95 | 32,96 | 171 | 5.393.968 |
| 18/11/2025 | 30,21 | 30,28 | -0,53% | 29,96 | 30,98 | 30,35 | 30,37 | 30,98 | 92 | 2.671.339 |
| 17/11/2025 | 29,78 | 30,44 | +3,26% | 29,78 | 30,96 | 30,37 | 29,93 | 30,43 | 92 | 2.405.741 |
| 14/11/2025 | 28,41 | 29,48 | +0,37% | 28,41 | 29,50 | 28,95 | 29,47 | 29,48 | 21 | 526.891 |
| 13/11/2025 | 29,16 | 29,37 | +0,72% | 28,60 | 29,65 | 29,20 | 28,60 | 29,38 | 31 | 677.669 |
| 12/11/2025 | 29,67 | 29,16 | +0,55% | 28,33 | 29,68 | 28,91 | 29,00 | 29,17 | 23 | 462.674 |
| 11/11/2025 | 28,27 | 29,00 | +3,65% | 28,24 | 29,69 | 28,96 | 28,23 | 29,00 | 30 | 431.507 |
| 10/11/2025 | 29,29 | 27,98 | -4,51% | 27,98 | 29,89 | 28,52 | 27,98 | 29,86 | 28 | 661.829 |
| 7/11/2025 | 29,30 | 29,30 | 0,00% | 28,45 | 29,30 | 29,12 | 28,49 | 29,28 | 32 | 600.015 |
| 6/11/2025 | 29,00 | 29,30 | +1,03% | 28,53 | 29,89 | 29,28 | 29,12 | 29,86 | 37 | 869.656 |
| 5/11/2025 | 28,97 | 29,00 | +3,53% | 28,00 | 29,00 | 28,67 | 28,21 | 29,65 | 61 | 1.138.578 |
| 4/11/2025 | 28,43 | 28,01 | -0,50% | 28,01 | 29,82 | 28,61 | 28,01 | 28,20 | 37 | 646.700 |
| 3/11/2025 | 27,56 | 28,15 | +0,54% | 27,56 | 28,24 | 28,02 | 28,15 | 28,45 | 46 | 1.025.584 |
| 31/10/2025 | 27,56 | 28,00 | +1,12% | 27,50 | 28,05 | 27,82 | 27,53 | 27,99 | 22 | 228.173 |
| 30/10/2025 | 27,70 | 27,69 | +0,11% | 27,08 | 27,70 | 27,22 | 27,21 | 27,69 | 15 | 242.298 |
| 29/10/2025 | 27,51 | 27,66 | +0,44% | 27,02 | 27,66 | 27,31 | 27,56 | 27,66 | 29 | 609.140 |
| 28/10/2025 | 27,32 | 27,54 | +1,03% | 27,04 | 27,59 | 27,36 | 27,05 | 27,52 | 21 | 1.047.971 |
| 27/10/2025 | 27,32 | 27,26 | +0,78% | 26,97 | 27,98 | 27,27 | 27,06 | 27,26 | 43 | 578.308 |
| 24/10/2025 | 27,05 | 27,05 | -1,24% | 26,95 | 27,37 | 27,04 | 27,05 | 27,19 | 22 | 392.204 |
| 23/10/2025 | 27,49 | 27,39 | -0,40% | 27,01 | 27,49 | 27,35 | 27,06 | 27,39 | 16 | 188.782 |
| 22/10/2025 | 27,48 | 27,50 | +0,07% | 26,96 | 28,39 | 27,20 | 27,04 | 27,48 | 22 | 693.644 |
| 21/10/2025 | 27,66 | 27,48 | +0,29% | 27,41 | 27,66 | 27,51 | 27,41 | 27,49 | 28 | 489.800 |
| 20/10/2025 | 27,01 | 27,40 | +0,62% | 27,00 | 27,50 | 27,25 | 27,40 | 27,41 | 27 | 1.043.778 |
| 17/10/2025 | 27,25 | 27,23 | +1,23% | 26,91 | 27,49 | 27,12 | 27,01 | 27,23 | 31 | 577.819 |
| 16/10/2025 | 27,50 | 26,90 | -2,00% | 26,90 | 27,50 | 27,22 | 26,90 | 27,49 | 33 | 525.346 |
| 15/10/2025 | 27,48 | 27,45 | -0,15% | 27,01 | 27,48 | 27,18 | 27,11 | 27,45 | 26 | 470.324 |
| 14/10/2025 | 26,99 | 27,49 | +2,19% | 26,71 | 27,50 | 27,18 | 27,05 | 27,49 | 33 | 562.631 |
| 13/10/2025 | 27,52 | 26,90 | -0,33% | 26,85 | 27,53 | 27,15 | 26,90 | 27,00 | 48 | 811.952 |
| 10/10/2025 | 26,69 | 26,99 | -0,59% | 26,69 | 27,54 | 27,34 | 26,98 | 26,99 | 24 | 448.436 |
| 9/10/2025 | 26,90 | 27,15 | +1,08% | 26,50 | 27,58 | 27,00 | 26,52 | 27,15 | 50 | 769.619 |
| 8/10/2025 | 26,87 | 26,86 | -1,36% | 26,86 | 27,59 | 27,04 | 26,86 | 27,33 | 42 | 500.374 |
| 7/10/2025 | 27,21 | 27,23 | +1,30% | 26,83 | 27,30 | 27,17 | 26,90 | 27,17 | 44 | 755.448 |
| 6/10/2025 | 26,50 | 26,88 | +1,43% | 26,50 | 27,40 | 26,95 | 26,88 | 27,19 | 44 | 822.022 |
| 3/10/2025 | 26,58 | 26,50 | 0,00% | 26,31 | 26,90 | 26,61 | 26,50 | 26,70 | 62 | 987.504 |
| 2/10/2025 | 26,20 | 26,50 | +0,80% | 26,20 | 26,68 | 26,42 | 26,42 | 26,50 | 75 | 1.788.883 |
| 1/10/2025 | 28,11 | 26,29 | -6,14% | 26,17 | 28,15 | 26,79 | 26,23 | 26,29 | 208 | 5.024.843 |
| 30/9/2025 | 28,27 | 28,01 | -0,99% | 28,00 | 29,18 | 28,60 | 28,01 | 28,93 | 64 | 961.136 |
| 29/9/2025 | 28,42 | 28,29 | -0,46% | 28,16 | 29,16 | 28,52 | 28,31 | 28,98 | 50 | 1.103.948 |
| 26/9/2025 | 28,43 | 28,42 | -1,52% | 28,41 | 28,97 | 28,63 | 28,16 | 28,42 | 24 | 489.661 |
| 25/9/2025 | 28,79 | 28,86 | +2,70% | 28,76 | 28,87 | 28,81 | 28,40 | 28,87 | 15 | 368.806 |
| 24/9/2025 | 28,84 | 28,10 | +0,64% | 28,10 | 28,84 | 28,30 | 28,10 | 28,84 | 8 | 84.904 |
| 23/9/2025 | 27,85 | 27,92 | -3,62% | 27,85 | 28,93 | 28,42 | 27,92 | 28,87 | 25 | 633.861 |
| 22/9/2025 | 28,33 | 28,97 | +2,95% | 27,74 | 28,97 | 28,18 | 28,49 | 28,97 | 54 | 1.023.181 |
| 19/9/2025 | 27,40 | 28,14 | +3,27% | 27,40 | 28,19 | 27,94 | 28,14 | 28,15 | 26 | 198.426 |
| 18/9/2025 | 27,95 | 27,25 | -3,68% | 27,25 | 28,30 | 27,70 | 27,25 | 27,99 | 50 | 792.261 |
| 17/9/2025 | 27,77 | 28,29 | +2,13% | 27,77 | 28,35 | 27,96 | 27,78 | 28,28 | 38 | 383.161 |
| 16/9/2025 | 28,99 | 27,70 | -1,21% | 27,70 | 28,99 | 27,98 | 27,70 | 28,35 | 48 | 755.701 |
| 15/9/2025 | 28,35 | 28,04 | -3,31% | 27,84 | 29,19 | 28,62 | 28,04 | 28,45 | 43 | 1.050.640 |
| 12/9/2025 | 28,09 | 29,00 | +7,05% | 27,50 | 29,00 | 28,34 | 27,51 | 28,99 | 42 | 447.814 |
| 11/9/2025 | 28,23 | 27,09 | -3,22% | 25,62 | 28,23 | 27,05 | 27,52 | 27,78 | 149 | 3.374.272 |
| 10/9/2025 | 27,71 | 27,99 | -0,82% | 27,71 | 28,25 | 27,99 | 27,76 | 28,00 | 51 | 736.192 |
| 9/9/2025 | 28,39 | 28,22 | +0,43% | 27,80 | 28,99 | 28,14 | 27,95 | 28,22 | 43 | 633.254 |
| 8/9/2025 | 28,95 | 28,10 | -3,44% | 27,80 | 28,95 | 28,21 | 27,80 | 28,12 | 66 | 981.710 |
| 5/9/2025 | 27,96 | 29,10 | +2,07% | 27,96 | 29,29 | 28,77 | 28,21 | 28,95 | 29 | 814.341 |
| 4/9/2025 | 28,61 | 28,51 | +1,46% | 27,52 | 29,00 | 28,28 | 28,12 | 28,55 | 53 | 794.771 |
| 3/9/2025 | 28,62 | 28,10 | -1,89% | 28,10 | 28,62 | 28,34 | 28,15 | 28,60 | 18 | 272.123 |
| 2/9/2025 | 28,69 | 28,64 | -1,21% | 27,71 | 29,00 | 28,34 | 27,85 | 28,62 | 38 | 657.490 |
| 1/9/2025 | 28,76 | 28,99 | -0,07% | 28,02 | 29,10 | 28,65 | 28,16 | 28,69 | 42 | 1.383.863 |
| 29/8/2025 | 29,49 | 29,01 | -0,75% | 29,00 | 29,99 | 29,56 | 29,01 | 29,57 | 33 | 535.169 |
| 28/8/2025 | 29,30 | 29,23 | +0,07% | 28,53 | 29,48 | 29,20 | 28,54 | 29,23 | 32 | 455.550 |
| 27/8/2025 | 29,29 | 29,21 | +0,76% | 27,98 | 29,29 | 28,91 | 28,16 | 29,19 | 20 | 237.081 |
| 26/8/2025 | 28,45 | 28,99 | +1,90% | 27,98 | 28,99 | 28,50 | 28,00 | 28,99 | 25 | 148.244 |
| 25/8/2025 | 28,25 | 28,45 | +0,60% | 27,71 | 28,45 | 28,03 | 27,92 | 28,45 | 49 | 916.899 |
| 22/8/2025 | 28,26 | 28,28 | +0,43% | 28,00 | 28,28 | 28,16 | 28,02 | 28,28 | 28 | 298.589 |
| 21/8/2025 | 27,99 | 28,16 | +1,62% | 27,72 | 28,23 | 28,02 | 27,90 | 28,16 | 20 | 285.825 |
| 20/8/2025 | 28,37 | 27,71 | -3,45% | 27,71 | 28,37 | 28,16 | 27,71 | 28,32 | 35 | 597.077 |
| 19/8/2025 | 27,92 | 28,70 | +0,74% | 27,80 | 28,71 | 28,47 | 28,31 | 28,70 | 38 | 982.355 |
| 18/8/2025 | 28,09 | 28,49 | -0,87% | 27,77 | 28,80 | 28,13 | 27,81 | 28,71 | 46 | 922.937 |
| 15/8/2025 | 28,02 | 28,74 | +1,05% | 27,71 | 28,89 | 27,98 | 27,91 | 28,74 | 45 | 486.936 |
| 14/8/2025 | 28,07 | 28,44 | +1,28% | 28,00 | 28,84 | 28,22 | 28,02 | 28,44 | 28 | 516.482 |
| 13/8/2025 | 28,96 | 28,08 | -3,07% | 28,07 | 28,96 | 28,16 | 28,07 | 28,38 | 25 | 374.530 |
| 12/8/2025 | 28,40 | 28,97 | +4,58% | 27,90 | 28,97 | 28,50 | 28,08 | 28,97 | 26 | 418.950 |
| 11/8/2025 | 28,64 | 27,70 | -3,32% | 27,68 | 29,34 | 28,12 | 27,68 | 28,37 | 64 | 1.029.235 |
| 8/8/2025 | 29,33 | 28,65 | +2,25% | 27,81 | 29,33 | 28,25 | 28,01 | 28,52 | 35 | 765.701 |
| 7/8/2025 | 28,01 | 28,02 | -6,57% | 28,01 | 29,90 | 28,25 | 28,02 | 29,89 | 40 | 418.232 |
| 6/8/2025 | 28,89 | 29,99 | +5,41% | 28,01 | 29,99 | 28,78 | 28,50 | 28,75 | 42 | 733.961 |
| 5/8/2025 | 27,52 | 28,45 | +1,68% | 27,11 | 28,45 | 27,92 | 27,80 | 28,79 | 45 | 1.256.424 |
| 4/8/2025 | 27,81 | 27,98 | +0,39% | 27,60 | 28,34 | 27,81 | 27,33 | 27,97 | 56 | 623.019 |
| 1/8/2025 | 27,53 | 27,87 | -1,73% | 27,53 | 28,36 | 28,10 | 27,81 | 28,33 | 21 | 376.629 |
| 31/7/2025 | 27,68 | 28,36 | -0,25% | 27,49 | 28,41 | 27,90 | 27,53 | 28,36 | 70 | 1.540.355 |
| 30/7/2025 | 28,00 | 28,43 | -0,07% | 27,85 | 28,45 | 28,32 | 27,87 | 28,43 | 25 | 348.405 |
| 29/7/2025 | 27,18 | 28,45 | +4,75% | 27,18 | 28,52 | 28,25 | 27,61 | 28,46 | 40 | 960.755 |
| 28/7/2025 | 28,00 | 27,16 | -2,97% | 27,16 | 28,38 | 27,79 | 27,16 | 28,34 | 54 | 1.122.936 |
| 25/7/2025 | 27,88 | 27,99 | +0,76% | 27,20 | 28,10 | 27,68 | 27,76 | 27,99 | 46 | 1.190.599 |
| 24/7/2025 | 28,90 | 27,78 | -3,74% | 27,49 | 28,90 | 27,95 | 27,52 | 27,79 | 62 | 1.096.022 |
| 23/7/2025 | 28,04 | 28,86 | +0,21% | 28,00 | 28,98 | 28,42 | 28,06 | 28,86 | 49 | 1.037.591 |
| 22/7/2025 | 28,90 | 28,80 | -0,21% | 28,35 | 29,43 | 28,96 | 28,65 | 28,80 | 37 | 587.899 |
| 21/7/2025 | 29,39 | 28,86 | -2,04% | 28,15 | 29,46 | 28,82 | 28,46 | 28,86 | 59 | 1.455.743 |
| 18/7/2025 | 29,39 | 29,46 | +0,55% | 28,91 | 29,46 | 29,22 | 28,93 | 29,46 | 34 | 634.159 |
| 17/7/2025 | 29,31 | 29,30 | +0,72% | 29,25 | 29,49 | 29,36 | 28,98 | 29,48 | 20 | 669.421 |
| 16/7/2025 | 29,00 | 29,09 | +2,00% | 28,57 | 29,45 | 29,06 | 29,00 | 29,35 | 22 | 944.457 |
| 15/7/2025 | 28,99 | 28,52 | +1,82% | 28,00 | 29,43 | 28,85 | 28,62 | 29,43 | 29 | 839.679 |
| 14/7/2025 | 28,76 | 28,01 | -4,66% | 28,01 | 29,49 | 29,06 | 28,02 | 28,14 | 44 | 1.031.817 |
| 11/7/2025 | 28,99 | 29,38 | +2,37% | 28,73 | 29,38 | 29,07 | 29,00 | 29,38 | 24 | 459.306 |
| 10/7/2025 | 28,50 | 28,70 | +0,81% | 28,50 | 29,16 | 28,80 | 28,68 | 29,10 | 31 | 481.111 |
| 9/7/2025 | 28,66 | 28,47 | -3,33% | 28,47 | 28,90 | 28,67 | 28,51 | 28,85 | 16 | 433.036 |
| 8/7/2025 | 29,39 | 29,45 | +0,20% | 28,50 | 29,45 | 29,01 | 28,60 | 29,45 | 37 | 490.419 |
| 7/7/2025 | 28,46 | 29,39 | +0,82% | 28,46 | 29,39 | 29,11 | 28,55 | 29,33 | 48 | 1.368.258 |
| 4/7/2025 | 29,05 | 29,15 | +0,52% | 28,01 | 29,40 | 29,12 | 28,96 | 29,15 | 28 | 573.805 |
| 3/7/2025 | 28,14 | 29,00 | +6,50% | 27,61 | 29,04 | 28,71 | 28,01 | 29,02 | 38 | 703.546 |
| 2/7/2025 | 27,70 | 27,23 | -0,22% | 27,23 | 28,79 | 27,65 | 27,23 | 28,69 | 44 | 907.243 |
| 1/7/2025 | 28,01 | 27,29 | -2,19% | 27,29 | 29,40 | 28,21 | 27,29 | 28,79 | 73 | 1.755.096 |
| 30/6/2025 | 27,90 | 27,90 | +2,88% | 27,62 | 29,39 | 28,05 | 27,90 | 29,38 | 24 | 263.687 |
| 27/6/2025 | 27,39 | 27,12 | -2,09% | 26,90 | 27,80 | 27,31 | 27,12 | 27,70 | 40 | 592.672 |
| 26/6/2025 | 27,51 | 27,70 | +3,36% | 26,70 | 27,70 | 27,34 | 27,38 | 27,70 | 58 | 716.350 |
| 25/6/2025 | 27,43 | 26,80 | -4,25% | 26,80 | 27,92 | 27,14 | 26,78 | 26,80 | 59 | 1.039.602 |
| 24/6/2025 | 27,37 | 27,99 | +1,56% | 27,10 | 27,99 | 27,71 | 27,63 | 28,00 | 27 | 396.304 |
| 23/6/2025 | 27,26 | 27,56 | +2,00% | 27,02 | 27,84 | 27,49 | 27,18 | 27,54 | 48 | 1.228.923 |
| 20/6/2025 | 27,44 | 27,02 | -4,15% | 27,02 | 29,06 | 27,52 | 27,02 | 27,85 | 84 | 1.398.298 |
| 18/6/2025 | 28,11 | 28,19 | +0,32% | 27,52 | 29,05 | 28,25 | 27,80 | 28,50 | 39 | 531.162 |
| 17/6/2025 | 27,36 | 28,10 | +2,74% | 27,36 | 28,48 | 28,06 | 28,11 | 28,20 | 19 | 176.815 |
| 16/6/2025 | 27,37 | 27,35 | -3,80% | 27,14 | 29,00 | 27,93 | 27,35 | 29,07 | 70 | 1.578.231 |
| 13/6/2025 | 28,40 | 28,43 | -0,07% | 26,88 | 28,43 | 27,24 | 27,94 | 28,43 | 83 | 1.890.827 |
| 12/6/2025 | 27,97 | 28,45 | +1,75% | 27,20 | 28,47 | 28,01 | 27,99 | 28,45 | 56 | 647.102 |
| 11/6/2025 | 28,40 | 27,96 | +1,30% | 26,88 | 28,40 | 27,46 | 27,50 | 27,96 | 43 | 983.310 |
| 10/6/2025 | 28,80 | 27,60 | -0,22% | 27,60 | 28,90 | 28,34 | 27,61 | 28,00 | 49 | 1.386.301 |
| 9/6/2025 | 29,74 | 27,66 | -6,90% | 27,66 | 29,74 | 28,36 | 27,66 | 28,96 | 102 | 2.566.694 |
| 6/6/2025 | 29,35 | 29,71 | +2,27% | 29,04 | 29,75 | 29,49 | 29,30 | 29,71 | 34 | 342.098 |
| 5/6/2025 | 29,53 | 29,05 | -1,63% | 29,05 | 29,53 | 29,27 | 29,05 | 29,50 | 40 | 664.520 |
| 4/6/2025 | 29,80 | 29,53 | -0,91% | 29,50 | 30,00 | 29,76 | 29,53 | 29,55 | 43 | 678.748 |
| 3/6/2025 | 30,49 | 29,80 | -2,39% | 29,03 | 30,49 | 29,73 | 29,06 | 29,79 | 46 | 1.055.456 |
| 2/6/2025 | 30,00 | 30,53 | -1,48% | 29,68 | 30,99 | 30,29 | 29,79 | 30,53 | 33 | 854.417 |
| 30/5/2025 | 29,70 | 30,99 | +4,34% | 29,62 | 30,99 | 29,94 | 29,63 | 30,96 | 46 | 862.385 |
| 29/5/2025 | 31,04 | 29,70 | -0,54% | 29,49 | 31,04 | 29,88 | 29,71 | 30,06 | 31 | 806.991 |
| 28/5/2025 | 30,50 | 29,86 | -1,09% | 29,53 | 30,99 | 30,02 | 29,86 | 30,24 | 53 | 723.606 |
| 27/5/2025 | 30,33 | 30,19 | -2,58% | 29,68 | 30,34 | 29,98 | 29,69 | 30,54 | 46 | 584.766 |
| 26/5/2025 | 30,17 | 30,99 | +2,72% | 29,35 | 30,99 | 29,98 | 29,82 | 30,98 | 42 | 914.466 |
| 23/5/2025 | 30,33 | 30,17 | +0,50% | 29,40 | 30,97 | 29,92 | 29,95 | 30,20 | 29 | 511.634 |
| 22/5/2025 | 30,05 | 30,02 | +0,77% | 29,31 | 30,50 | 29,88 | 29,98 | 30,02 | 34 | 726.245 |
| 21/5/2025 | 29,76 | 29,79 | -3,84% | 29,01 | 30,98 | 29,76 | 29,41 | 29,79 | 63 | 955.408 |
| 20/5/2025 | 29,75 | 30,98 | +5,09% | 28,66 | 31,00 | 29,85 | 29,50 | 30,98 | 49 | 1.017.953 |
| 19/5/2025 | 28,71 | 29,48 | +0,99% | 28,30 | 29,73 | 29,11 | 29,02 | 29,49 | 73 | 1.583.884 |
| 16/5/2025 | 29,62 | 29,19 | -2,37% | 28,74 | 30,20 | 29,43 | 28,81 | 29,74 | 76 | 1.318.574 |
| 15/5/2025 | 29,98 | 29,90 | +1,42% | 29,50 | 30,49 | 29,74 | 29,28 | 29,90 | 30 | 1.118.572 |
| 14/5/2025 | 29,05 | 29,48 | +0,96% | 29,01 | 30,00 | 29,39 | 29,13 | 29,48 | 36 | 802.495 |
| 13/5/2025 | 29,69 | 29,20 | -0,65% | 28,81 | 29,99 | 29,57 | 29,20 | 29,98 | 41 | 739.364 |
| 12/5/2025 | 29,50 | 29,39 | +0,48% | 28,85 | 29,60 | 29,33 | 29,16 | 29,39 | 36 | 929.952 |
| 9/5/2025 | 29,10 | 29,25 | +0,55% | 28,75 | 29,48 | 29,17 | 29,01 | 29,27 | 31 | 881.167 |
| 8/5/2025 | 29,06 | 29,09 | +1,08% | 28,01 | 29,48 | 29,07 | 28,73 | 29,09 | 36 | 630.861 |
| 7/5/2025 | 29,09 | 28,78 | -1,10% | 28,76 | 29,14 | 28,99 | 28,78 | 28,95 | 22 | 458.062 |
| 6/5/2025 | 29,13 | 29,10 | +1,50% | 28,76 | 29,13 | 29,01 | 28,80 | 29,10 | 34 | 681.777 |
| 5/5/2025 | 29,23 | 28,67 | -0,97% | 28,15 | 30,00 | 29,02 | 28,44 | 28,84 | 35 | 586.207 |
| 2/5/2025 | 30,00 | 28,95 | +1,61% | 28,01 | 30,00 | 28,72 | 28,21 | 29,00 | 43 | 1.304.060 |
| 29/4/2025 | 28,29 | 28,49 | -0,38% | 27,80 | 29,00 | 28,58 | 28,00 | 28,49 | 37 | 923.155 |
| 28/4/2025 | 29,32 | 28,60 | -1,45% | 27,50 | 30,00 | 28,52 | 28,60 | 28,87 | 51 | 704.634 |
| 25/4/2025 | 27,60 | 29,02 | +3,02% | 27,50 | 29,02 | 27,83 | 28,35 | 29,03 | 35 | 954.911 |
| 24/4/2025 | 28,78 | 28,17 | -4,18% | 26,86 | 28,78 | 27,91 | 27,60 | 28,17 | 32 | 460.574 |
| 23/4/2025 | 26,95 | 29,40 | +8,85% | 26,95 | 29,69 | 28,18 | 27,63 | 29,37 | 76 | 2.316.459 |
| 22/4/2025 | 27,25 | 27,01 | +0,11% | 26,76 | 27,47 | 27,17 | 26,78 | 27,47 | 58 | 1.285.601 |
| 17/4/2025 | 26,91 | 26,98 | 0,00% | 26,55 | 26,98 | 26,89 | 26,85 | 26,98 | 29 | 556.813 |
| 16/4/2025 | 26,23 | 26,98 | +0,63% | 26,23 | 26,98 | 26,74 | 26,57 | 26,98 | 37 | 575.103 |
| 15/4/2025 | 26,96 | 26,81 | +1,17% | 26,26 | 26,97 | 26,83 | 26,42 | 26,98 | 26 | 472.291 |
| 14/4/2025 | 25,63 | 26,50 | +1,61% | 25,63 | 26,97 | 26,27 | 26,35 | 26,50 | 41 | 641.208 |
| 11/4/2025 | 26,41 | 26,08 | -3,80% | 25,12 | 26,99 | 26,35 | 26,08 | 26,55 | 42 | 798.657 |
| 10/4/2025 | 27,78 | 27,11 | +0,04% | 24,85 | 28,45 | 27,16 | 27,11 | 27,59 | 101 | 2.743.785 |
| 9/4/2025 | 27,83 | 27,10 | -1,42% | 26,51 | 28,46 | 27,50 | 27,05 | 27,49 | 62 | 2.112.355 |
| 8/4/2025 | 26,80 | 27,49 | +7,38% | 26,80 | 28,00 | 27,40 | 26,90 | 27,49 | 85 | 2.863.472 |
| 7/4/2025 | 25,98 | 25,60 | -3,47% | 25,60 | 26,99 | 26,06 | 25,60 | 26,38 | 68 | 1.861.203 |
| 4/4/2025 | 26,47 | 26,52 | +1,61% | 25,95 | 26,64 | 26,31 | 26,44 | 26,52 | 39 | 973.637 |
| 3/4/2025 | 26,40 | 26,10 | -2,97% | 26,05 | 26,55 | 26,26 | 26,10 | 26,38 | 45 | 874.671 |
| 2/4/2025 | 27,00 | 26,90 | -0,81% | 26,22 | 27,30 | 26,62 | 26,50 | 26,89 | 35 | 665.571 |
| 1/4/2025 | 26,72 | 27,12 | +1,19% | 26,20 | 27,12 | 26,91 | 27,12 | 27,34 | 32 | 538.243 |
| 31/3/2025 | 26,40 | 26,80 | -0,52% | 26,14 | 26,99 | 26,72 | 26,20 | 26,80 | 36 | 1.045.022 |
| 28/3/2025 | 26,75 | 26,94 | +1,28% | 26,50 | 26,94 | 26,66 | 26,70 | 26,94 | 24 | 661.375 |
| 27/3/2025 | 26,94 | 26,60 | -0,52% | 26,02 | 26,94 | 26,54 | 26,10 | 26,89 | 36 | 984.769 |
| 26/3/2025 | 27,26 | 26,74 | -0,93% | 26,21 | 27,26 | 27,04 | 26,22 | 26,75 | 9 | 110.885 |
| 25/3/2025 | 27,00 | 26,99 | -6,87% | 26,00 | 29,97 | 26,65 | 26,45 | 26,99 | 38 | 994.274 |
| 24/3/2025 | 25,73 | 28,98 | +10,36% | 25,66 | 28,98 | 26,82 | 26,21 | 29,98 | 98 | 898.700 |
| 21/3/2025 | 25,95 | 26,26 | +1,19% | 25,53 | 26,26 | 25,96 | 25,56 | 26,29 | 47 | 636.155 |
| 20/3/2025 | 25,69 | 25,95 | +1,57% | 25,50 | 27,50 | 25,96 | 25,53 | 25,95 | 35 | 495.875 |
| 19/3/2025 | 26,48 | 25,55 | -0,54% | 25,32 | 26,68 | 25,80 | 25,48 | 25,55 | 54 | 505.740 |
| 18/3/2025 | 25,78 | 25,69 | +1,78% | 24,89 | 25,78 | 25,59 | 25,25 | 25,69 | 40 | 460.653 |
| 17/3/2025 | 24,89 | 25,24 | +0,16% | 24,89 | 26,68 | 25,63 | 25,24 | 25,83 | 79 | 579.268 |
| 14/3/2025 | 24,89 | 25,20 | 0,00% | 24,86 | 25,25 | 25,13 | 24,90 | 25,20 | 32 | 578.160 |
| 13/3/2025 | 25,19 | 25,20 | -0,43% | 24,82 | 25,20 | 25,11 | 24,85 | 25,20 | 19 | 193.360 |