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.
BMEB4 - MERCANTIL - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 49,27 | 49,10 | 0,00% | 48,50 | 49,29 | 48,98 | 48,85 | 49,10 | 134 | 97.967.700 |
| 5/9/2025 | 47,01 | 49,10 | +3,24% | 47,01 | 49,50 | 48,98 | 49,00 | 49,27 | 170 | 101.392.800 |
| 4/9/2025 | 47,79 | 47,56 | -0,48% | 47,14 | 47,79 | 47,53 | 47,35 | 47,80 | 221 | 118.356.300 |
| 3/9/2025 | 47,45 | 47,79 | +2,55% | 46,39 | 47,99 | 47,16 | 46,38 | 47,83 | 246 | 137.727.900 |
| 2/9/2025 | 46,61 | 46,60 | -0,36% | 46,38 | 47,18 | 46,69 | 46,43 | 46,60 | 106 | 60.236.500 |
| 1/9/2025 | 45,63 | 46,77 | +2,88% | 45,57 | 47,34 | 46,88 | 46,77 | 47,48 | 173 | 103.624.500 |
| 29/8/2025 | 46,39 | 45,46 | -2,07% | 45,43 | 46,50 | 45,78 | 45,00 | 45,50 | 129 | 82.861.900 |
| 28/8/2025 | 44,64 | 46,42 | +3,09% | 44,64 | 47,48 | 46,43 | 45,98 | 46,43 | 256 | 164.834.700 |
| 27/8/2025 | 45,30 | 45,03 | -0,22% | 44,50 | 45,31 | 44,82 | 44,80 | 45,26 | 114 | 98.157.200 |
| 26/8/2025 | 43,00 | 45,13 | +5,69% | 42,25 | 46,56 | 43,39 | 44,01 | 45,26 | 215 | 226.512.600 |
| 25/8/2025 | 42,39 | 42,70 | +1,21% | 42,02 | 42,90 | 42,37 | 42,34 | 42,70 | 89 | 46.189.300 |
| 22/8/2025 | 42,00 | 42,19 | +0,60% | 41,25 | 42,30 | 41,96 | 41,80 | 42,26 | 134 | 104.084.300 |
| 21/8/2025 | 42,00 | 41,94 | +2,04% | 41,94 | 42,77 | 42,33 | 41,90 | 42,26 | 144 | 90.591.900 |
| 20/8/2025 | 41,79 | 41,10 | +0,17% | 40,80 | 41,99 | 41,20 | 40,92 | 41,10 | 127 | 67.990.000 |
| 19/8/2025 | 42,52 | 41,03 | -3,46% | 40,48 | 42,52 | 41,34 | 41,02 | 41,50 | 111 | 51.680.700 |
| 18/8/2025 | 42,90 | 42,50 | -1,05% | 42,16 | 43,76 | 42,71 | 42,20 | 42,60 | 131 | 64.069.700 |
| 15/8/2025 | 41,44 | 42,95 | +3,00% | 41,43 | 43,48 | 42,12 | 42,61 | 43,25 | 116 | 75.411.200 |
| 14/8/2025 | 42,00 | 41,70 | -0,71% | 41,47 | 42,00 | 41,80 | 41,22 | 41,82 | 79 | 38.876.500 |
| 13/8/2025 | 41,84 | 42,00 | +0,17% | 41,47 | 42,08 | 41,81 | 41,65 | 42,02 | 95 | 61.054.700 |
| 12/8/2025 | 41,99 | 41,93 | -0,17% | 41,70 | 42,20 | 41,88 | 41,70 | 41,93 | 93 | 47.335.200 |
| 11/8/2025 | 41,93 | 42,00 | +0,14% | 41,23 | 42,00 | 41,73 | 41,57 | 42,00 | 103 | 45.070.400 |
| 8/8/2025 | 40,20 | 41,94 | +4,88% | 40,20 | 41,97 | 41,30 | 41,65 | 41,94 | 114 | 58.243.900 |
| 7/8/2025 | 38,81 | 39,99 | +2,67% | 38,81 | 39,99 | 39,53 | 39,52 | 39,99 | 78 | 32.815.000 |
| 6/8/2025 | 39,50 | 38,95 | +0,26% | 38,91 | 41,80 | 40,41 | 38,95 | 39,39 | 214 | 153.970.800 |
| 5/8/2025 | 39,12 | 38,85 | +0,10% | 38,85 | 40,05 | 39,27 | 38,81 | 38,85 | 95 | 49.486.600 |
| 4/8/2025 | 39,95 | 38,81 | -6,48% | 38,81 | 40,85 | 39,63 | 38,81 | 39,50 | 153 | 85.601.300 |
| 1/8/2025 | 38,60 | 41,50 | +7,26% | 38,00 | 41,50 | 39,14 | 40,02 | 41,50 | 137 | 70.074.700 |
| 31/7/2025 | 38,40 | 38,69 | +0,76% | 37,73 | 38,82 | 38,43 | 38,00 | 38,40 | 76 | 34.976.000 |
| 30/7/2025 | 37,32 | 38,40 | +1,59% | 37,32 | 38,49 | 37,98 | 37,88 | 38,50 | 69 | 28.106.700 |
| 29/7/2025 | 39,00 | 37,80 | -3,08% | 37,59 | 39,49 | 38,38 | 37,80 | 37,90 | 181 | 78.295.200 |
| 28/7/2025 | 38,51 | 39,00 | -0,33% | 38,01 | 39,50 | 38,95 | 38,30 | 39,00 | 76 | 37.781.700 |
| 25/7/2025 | 38,39 | 39,13 | +1,53% | 38,37 | 39,34 | 38,70 | 38,60 | 39,14 | 52 | 29.805.300 |
| 24/7/2025 | 39,49 | 38,54 | -2,43% | 38,00 | 39,49 | 38,77 | 38,54 | 39,25 | 105 | 47.309.700 |
| 23/7/2025 | 38,25 | 39,50 | +1,52% | 38,25 | 39,97 | 38,86 | 38,70 | 39,50 | 46 | 22.541.000 |
| 22/7/2025 | 38,38 | 38,91 | +1,38% | 38,09 | 38,91 | 38,25 | 38,09 | 40,00 | 65 | 26.393.100 |
| 21/7/2025 | 39,13 | 38,38 | -0,60% | 37,50 | 39,13 | 38,25 | 37,53 | 38,39 | 101 | 55.087.500 |
| 18/7/2025 | 38,50 | 38,61 | -0,49% | 38,16 | 39,10 | 38,62 | 38,40 | 38,61 | 66 | 29.742.900 |
| 17/7/2025 | 39,10 | 38,80 | 0,00% | 38,50 | 39,39 | 38,85 | 38,50 | 39,07 | 72 | 40.406.500 |
| 16/7/2025 | 38,85 | 38,80 | -0,13% | 38,66 | 39,88 | 39,15 | 38,80 | 39,29 | 81 | 39.550.000 |
| 15/7/2025 | 39,65 | 38,85 | +0,86% | 38,49 | 39,88 | 39,27 | 38,40 | 38,60 | 72 | 32.602.300 |
| 14/7/2025 | 39,15 | 38,52 | -1,63% | 38,45 | 39,56 | 39,14 | 38,51 | 39,00 | 70 | 40.714.400 |
| 11/7/2025 | 39,20 | 39,16 | -0,10% | 39,04 | 39,49 | 39,20 | 39,15 | 39,49 | 58 | 30.974.800 |
| 10/7/2025 | 39,17 | 39,20 | 0,00% | 38,60 | 39,77 | 39,29 | 39,15 | 39,95 | 56 | 25.937.400 |
| 9/7/2025 | 40,05 | 39,20 | -0,94% | 38,85 | 40,05 | 39,43 | 39,20 | 39,99 | 86 | 43.770.700 |
| 8/7/2025 | 39,00 | 39,57 | +0,66% | 39,00 | 39,98 | 39,35 | 39,28 | 39,58 | 60 | 28.732.700 |
| 7/7/2025 | 39,50 | 39,31 | -0,48% | 39,13 | 39,94 | 39,49 | 39,30 | 39,59 | 74 | 36.734.700 |
| 4/7/2025 | 40,53 | 39,50 | -1,62% | 39,50 | 40,53 | 39,84 | 39,46 | 40,53 | 68 | 35.460.500 |
| 3/7/2025 | 40,48 | 40,15 | -0,84% | 39,60 | 40,50 | 40,02 | 40,15 | 40,49 | 74 | 30.816.900 |
| 2/7/2025 | 40,00 | 40,49 | +1,35% | 39,36 | 40,49 | 39,88 | 39,50 | 40,50 | 79 | 45.866.100 |
| 1/7/2025 | 40,45 | 39,95 | -1,21% | 39,51 | 40,89 | 39,97 | 39,95 | 40,20 | 77 | 47.968.800 |
| 30/6/2025 | 39,00 | 40,44 | +1,07% | 39,00 | 40,70 | 39,57 | 39,54 | 40,70 | 74 | 44.318.800 |
| 27/6/2025 | 38,51 | 40,01 | +3,81% | 38,51 | 40,48 | 39,63 | 39,05 | 40,01 | 77 | 58.268.000 |
| 26/6/2025 | 38,56 | 38,54 | +0,08% | 38,53 | 40,43 | 39,02 | 38,52 | 38,89 | 84 | 47.611.600 |
| 25/6/2025 | 40,11 | 38,51 | -3,73% | 38,51 | 41,59 | 40,05 | 38,50 | 39,00 | 88 | 47.659.500 |
| 24/6/2025 | 40,98 | 40,00 | -1,23% | 39,63 | 40,98 | 40,16 | 39,91 | 40,12 | 47 | 18.877.600 |
| 23/6/2025 | 40,00 | 40,50 | +1,25% | 39,62 | 41,27 | 40,57 | 39,80 | 40,35 | 82 | 51.524.300 |
| 20/6/2025 | 41,99 | 40,00 | -4,76% | 39,55 | 41,99 | 40,32 | 40,00 | 40,50 | 109 | 58.472.500 |
| 18/6/2025 | 42,36 | 42,00 | +0,55% | 40,12 | 42,36 | 41,39 | 41,10 | 42,00 | 86 | 53.403.700 |
| 17/6/2025 | 41,51 | 41,77 | +0,65% | 40,30 | 41,77 | 40,90 | 41,11 | 41,77 | 97 | 47.862.700 |
| 16/6/2025 | 40,60 | 41,50 | +2,22% | 40,11 | 41,54 | 40,75 | 40,60 | 41,50 | 103 | 56.645.300 |
| 13/6/2025 | 40,69 | 40,60 | +1,50% | 39,60 | 40,70 | 40,30 | 40,01 | 40,65 | 65 | 27.409.000 |
| 12/6/2025 | 40,60 | 40,00 | -2,13% | 39,42 | 40,60 | 40,01 | 40,00 | 40,40 | 75 | 41.217.900 |
| 11/6/2025 | 37,54 | 40,87 | +6,27% | 37,54 | 40,87 | 39,50 | 40,50 | 40,88 | 104 | 67.546.000 |
| 10/6/2025 | 39,00 | 38,46 | +0,39% | 37,90 | 39,15 | 38,36 | 38,46 | 38,64 | 86 | 37.602.400 |
| 9/6/2025 | 39,63 | 38,31 | -3,45% | 38,00 | 39,63 | 38,56 | 38,30 | 38,85 | 101 | 47.438.400 |
| 6/6/2025 | 39,00 | 39,68 | +1,74% | 38,81 | 39,78 | 39,17 | 38,96 | 39,68 | 74 | 28.986.600 |
| 5/6/2025 | 39,54 | 39,00 | -1,02% | 38,51 | 39,54 | 38,89 | 38,80 | 39,00 | 86 | 39.671.800 |
| 4/6/2025 | 39,00 | 39,40 | +1,13% | 38,48 | 39,92 | 39,13 | 38,80 | 39,89 | 113 | 58.314.900 |
| 3/6/2025 | 39,60 | 38,96 | -0,87% | 38,65 | 39,80 | 39,17 | 38,96 | 39,39 | 85 | 36.430.600 |
| 2/6/2025 | 39,59 | 39,30 | -0,73% | 39,22 | 39,98 | 39,61 | 39,30 | 39,56 | 85 | 40.007.500 |
| 30/5/2025 | 40,33 | 39,59 | +0,64% | 39,20 | 40,46 | 39,73 | 39,30 | 39,73 | 117 | 58.810.500 |
| 29/5/2025 | 39,50 | 39,34 | -1,65% | 39,31 | 40,47 | 39,59 | 39,33 | 39,80 | 77 | 41.578.600 |
| 28/5/2025 | 39,00 | 40,00 | +0,05% | 39,00 | 40,18 | 39,70 | 39,65 | 41,96 | 64 | 35.333.700 |
| 27/5/2025 | 39,27 | 39,98 | +1,16% | 39,15 | 40,63 | 39,75 | 39,98 | 40,64 | 91 | 44.124.800 |
| 26/5/2025 | 39,41 | 39,52 | +0,13% | 38,88 | 39,63 | 39,27 | 39,10 | 39,51 | 83 | 44.776.500 |
| 23/5/2025 | 39,37 | 39,47 | -0,10% | 38,61 | 39,48 | 39,20 | 39,40 | 39,47 | 83 | 33.323.400 |
| 22/5/2025 | 39,61 | 39,51 | -0,33% | 39,44 | 40,34 | 39,92 | 39,03 | 39,51 | 122 | 70.265.800 |
| 21/5/2025 | 40,10 | 39,64 | -1,15% | 39,64 | 40,29 | 39,92 | 39,64 | 40,00 | 100 | 44.321.100 |
| 20/5/2025 | 42,00 | 40,10 | -4,07% | 39,56 | 42,01 | 40,31 | 39,94 | 40,40 | 177 | 84.669.200 |
| 19/5/2025 | 38,88 | 41,80 | +8,32% | 38,07 | 42,40 | 39,97 | 40,40 | 42,00 | 184 | 97.145.300 |
| 16/5/2025 | 37,44 | 38,59 | +3,07% | 37,44 | 39,09 | 38,48 | 38,09 | 38,59 | 158 | 85.061.300 |
| 15/5/2025 | 37,93 | 37,44 | -3,13% | 37,11 | 38,33 | 37,84 | 37,35 | 37,86 | 130 | 66.978.300 |
| 14/5/2025 | 36,56 | 38,65 | +9,80% | 36,56 | 39,15 | 38,32 | 38,10 | 38,74 | 210 | 142.569.100 |
| 13/5/2025 | 34,31 | 35,20 | +2,18% | 34,31 | 35,20 | 34,71 | 34,49 | 35,20 | 69 | 24.647.600 |
| 12/5/2025 | 34,34 | 34,45 | +0,73% | 34,24 | 35,15 | 34,53 | 34,43 | 34,65 | 84 | 37.299.500 |
| 9/5/2025 | 33,11 | 34,20 | +3,39% | 33,11 | 35,68 | 34,71 | 34,20 | 34,66 | 160 | 79.150.200 |
| 8/5/2025 | 33,23 | 33,08 | +0,70% | 32,97 | 33,95 | 33,34 | 33,08 | 33,33 | 124 | 52.350.400 |
| 7/5/2025 | 34,55 | 32,85 | -3,98% | 32,85 | 34,90 | 33,56 | 32,81 | 33,39 | 125 | 58.745.000 |
| 6/5/2025 | 35,26 | 34,21 | -3,06% | 34,21 | 35,70 | 34,80 | 34,21 | 34,89 | 125 | 59.858.400 |
| 5/5/2025 | 35,49 | 35,29 | +0,77% | 34,42 | 35,90 | 35,16 | 34,87 | 35,60 | 115 | 47.827.300 |
| 2/5/2025 | 35,29 | 35,02 | +0,55% | 33,99 | 35,29 | 34,77 | 34,76 | 35,07 | 153 | 69.889.600 |
| 29/4/2025 | 35,69 | 34,83 | -3,22% | 34,83 | 35,99 | 35,24 | 34,83 | 35,02 | 112 | 41.940.800 |
| 28/4/2025 | 34,14 | 35,99 | +3,78% | 34,10 | 35,99 | 34,99 | 35,23 | 36,00 | 97 | 34.645.200 |
| 25/4/2025 | 32,82 | 34,68 | +4,77% | 32,82 | 34,68 | 33,46 | 33,60 | 34,75 | 112 | 40.159.200 |
| 24/4/2025 | 33,32 | 33,10 | -1,46% | 33,00 | 33,69 | 33,35 | 33,10 | 33,30 | 104 | 49.705.800 |
| 23/4/2025 | 33,33 | 33,59 | -1,50% | 33,11 | 33,82 | 33,46 | 33,59 | 33,75 | 117 | 56.213.400 |
| 22/4/2025 | 33,40 | 34,10 | +2,34% | 33,40 | 34,10 | 33,70 | 33,80 | 34,10 | 102 | 36.399.000 |
| 17/4/2025 | 33,15 | 33,32 | +0,48% | 33,01 | 33,48 | 33,20 | 33,11 | 33,56 | 91 | 33.203.200 |
| 16/4/2025 | 33,20 | 33,16 | -0,69% | 32,91 | 33,38 | 33,16 | 33,12 | 33,21 | 85 | 30.508.700 |
| 15/4/2025 | 32,10 | 33,39 | +4,84% | 31,40 | 33,60 | 32,68 | 33,00 | 33,39 | 125 | 60.459.100 |
| 14/4/2025 | 32,38 | 31,85 | -1,48% | 31,30 | 32,43 | 31,72 | 31,58 | 31,86 | 113 | 46.951.900 |
| 11/4/2025 | 33,75 | 32,33 | -1,25% | 32,33 | 33,75 | 32,73 | 32,20 | 32,73 | 116 | 46.804.400 |
| 10/4/2025 | 34,00 | 32,74 | -0,94% | 32,50 | 34,00 | 33,22 | 32,57 | 32,94 | 103 | 40.538.900 |
| 9/4/2025 | 33,63 | 33,05 | -1,70% | 32,93 | 34,00 | 33,44 | 33,05 | 33,89 | 102 | 45.479.600 |
| 8/4/2025 | 33,04 | 33,62 | +2,16% | 33,04 | 34,20 | 33,66 | 33,15 | 33,62 | 115 | 47.811.000 |
| 7/4/2025 | 34,48 | 32,91 | -4,55% | 32,60 | 35,19 | 33,74 | 32,79 | 33,02 | 105 | 47.913.600 |
| 4/4/2025 | 35,36 | 34,48 | -2,63% | 33,89 | 35,99 | 34,59 | 33,97 | 34,75 | 132 | 58.118.900 |
| 3/4/2025 | 35,59 | 35,41 | +1,52% | 35,00 | 35,78 | 35,40 | 35,24 | 35,41 | 93 | 35.756.100 |
| 2/4/2025 | 35,62 | 34,88 | -1,27% | 34,80 | 35,62 | 35,16 | 34,80 | 35,10 | 96 | 40.440.700 |
| 1/4/2025 | 35,09 | 35,33 | -0,48% | 34,59 | 35,62 | 35,19 | 35,11 | 35,33 | 152 | 67.924.600 |
| 31/3/2025 | 36,66 | 35,50 | -4,60% | 35,50 | 36,80 | 36,32 | 35,38 | 35,98 | 111 | 46.864.300 |
| 28/3/2025 | 37,06 | 37,21 | +0,30% | 36,82 | 37,21 | 36,99 | 36,90 | 37,32 | 98 | 38.849.400 |
| 27/3/2025 | 36,87 | 37,10 | +0,30% | 36,80 | 37,10 | 36,94 | 36,93 | 37,09 | 56 | 20.687.400 |
| 26/3/2025 | 37,50 | 36,99 | -0,70% | 36,89 | 37,56 | 37,18 | 36,80 | 37,00 | 93 | 46.477.100 |
| 25/3/2025 | 37,24 | 37,25 | +0,40% | 37,11 | 37,40 | 37,28 | 37,20 | 37,40 | 109 | 43.621.200 |
| 24/3/2025 | 37,47 | 37,10 | -1,59% | 37,00 | 37,66 | 37,27 | 37,10 | 37,18 | 54 | 27.208.900 |
| 21/3/2025 | 37,61 | 37,70 | -0,34% | 37,50 | 37,99 | 37,70 | 37,53 | 37,70 | 82 | 31.676.000 |
| 20/3/2025 | 37,50 | 37,83 | -0,66% | 37,40 | 38,06 | 37,78 | 37,53 | 37,83 | 87 | 35.899.200 |
| 19/3/2025 | 38,15 | 38,08 | +0,47% | 37,00 | 38,15 | 37,61 | 37,00 | 38,06 | 90 | 43.629.300 |
| 18/3/2025 | 37,02 | 37,90 | +1,39% | 36,85 | 37,90 | 37,29 | 37,28 | 37,90 | 96 | 42.891.000 |
| 17/3/2025 | 37,10 | 37,38 | +0,48% | 37,10 | 37,79 | 37,32 | 37,10 | 37,39 | 82 | 34.708.700 |
| 14/3/2025 | 37,44 | 37,20 | -0,80% | 36,94 | 37,90 | 37,26 | 37,20 | 37,35 | 112 | 55.148.000 |
| 13/3/2025 | 36,72 | 37,50 | +2,15% | 36,71 | 37,67 | 37,32 | 37,44 | 37,55 | 123 | 48.147.700 |
| 12/3/2025 | 37,20 | 36,71 | -1,58% | 36,71 | 37,70 | 36,99 | 36,71 | 37,11 | 157 | 59.931.200 |
| 11/3/2025 | 37,02 | 37,30 | +0,76% | 36,89 | 37,48 | 37,13 | 36,88 | 37,85 | 78 | 30.079.700 |
| 10/3/2025 | 38,25 | 37,02 | -2,01% | 36,92 | 38,25 | 37,58 | 36,90 | 37,58 | 74 | 32.696.100 |
| 7/3/2025 | 37,45 | 37,78 | +0,99% | 37,41 | 38,10 | 37,76 | 37,73 | 37,93 | 88 | 35.124.200 |
| 6/3/2025 | 37,20 | 37,41 | +1,00% | 37,20 | 38,46 | 37,90 | 37,40 | 38,19 | 107 | 46.618.800 |
| 5/3/2025 | 37,50 | 37,04 | -1,25% | 36,80 | 38,05 | 37,38 | 37,03 | 38,05 | 54 | 21.309.200 |
| 28/2/2025 | 38,39 | 37,51 | -0,37% | 37,50 | 38,39 | 37,92 | 37,50 | 38,20 | 101 | 45.505.200 |
| 27/2/2025 | 38,34 | 37,65 | -0,92% | 37,50 | 38,61 | 37,84 | 37,65 | 38,10 | 86 | 35.196.000 |
| 26/2/2025 | 38,60 | 38,00 | +0,58% | 37,63 | 38,60 | 37,91 | 37,65 | 38,00 | 112 | 44.737.300 |
| 25/2/2025 | 38,40 | 37,78 | -1,07% | 37,55 | 38,48 | 37,92 | 37,65 | 38,25 | 90 | 34.132.200 |
| 24/2/2025 | 37,50 | 38,19 | -0,78% | 37,12 | 38,66 | 37,90 | 37,61 | 38,22 | 142 | 71.254.200 |
| 21/2/2025 | 38,50 | 38,49 | -0,03% | 38,20 | 38,70 | 38,43 | 38,04 | 38,49 | 118 | 56.122.000 |
| 20/2/2025 | 38,49 | 38,50 | 0,00% | 37,58 | 38,50 | 38,11 | 38,03 | 38,50 | 112 | 48.019.400 |
| 19/2/2025 | 37,61 | 38,50 | +2,18% | 37,11 | 38,50 | 38,03 | 38,00 | 38,50 | 121 | 55.148.500 |
| 18/2/2025 | 38,62 | 37,68 | -2,36% | 37,61 | 38,62 | 38,06 | 37,65 | 38,18 | 102 | 44.539.600 |
| 17/2/2025 | 38,70 | 38,59 | +0,03% | 38,09 | 38,80 | 38,42 | 38,19 | 38,59 | 86 | 63.011.700 |
| 14/2/2025 | 38,20 | 38,58 | +0,99% | 37,94 | 38,58 | 38,09 | 38,07 | 38,68 | 84 | 33.907.300 |
| 13/2/2025 | 38,10 | 38,20 | -0,24% | 37,96 | 38,20 | 38,11 | 37,98 | 38,42 | 67 | 26.682.100 |
| 12/2/2025 | 38,42 | 38,29 | -0,55% | 37,89 | 38,49 | 38,10 | 37,88 | 38,28 | 94 | 43.058.600 |
| 11/2/2025 | 38,80 | 38,50 | -0,62% | 37,81 | 38,80 | 38,22 | 38,05 | 38,62 | 115 | 49.315.000 |
| 10/2/2025 | 37,86 | 38,74 | +2,32% | 37,48 | 38,80 | 37,99 | 37,77 | 38,79 | 117 | 107.526.100 |
| 7/2/2025 | 37,98 | 37,86 | +0,40% | 37,71 | 38,35 | 38,02 | 37,81 | 38,30 | 108 | 46.393.200 |
| 6/2/2025 | 38,71 | 37,71 | -0,63% | 37,50 | 38,90 | 38,14 | 37,70 | 37,95 | 124 | 80.479.100 |
| 5/2/2025 | 39,15 | 37,95 | -2,47% | 37,75 | 39,15 | 38,39 | 37,79 | 38,20 | 141 | 69.886.000 |
| 4/2/2025 | 38,66 | 38,91 | +0,18% | 37,50 | 39,18 | 38,11 | 37,65 | 38,92 | 189 | 84.990.100 |
| 3/2/2025 | 38,50 | 38,84 | +1,81% | 37,77 | 38,85 | 38,19 | 38,29 | 39,05 | 82 | 35.137.800 |
| 31/1/2025 | 37,99 | 38,15 | +1,14% | 37,65 | 38,70 | 38,20 | 37,25 | 38,49 | 120 | 57.689.800 |
| 30/1/2025 | 38,10 | 37,72 | 0,00% | 37,35 | 38,49 | 38,18 | 37,60 | 38,30 | 134 | 54.984.400 |
| 29/1/2025 | 37,91 | 37,72 | -1,05% | 37,72 | 39,14 | 38,25 | 37,63 | 38,14 | 111 | 59.293.600 |
| 28/1/2025 | 37,20 | 38,12 | +0,37% | 37,20 | 38,42 | 37,95 | 37,53 | 38,11 | 106 | 50.102.800 |
| 27/1/2025 | 38,00 | 37,98 | -0,29% | 37,42 | 38,68 | 37,87 | 37,59 | 37,98 | 171 | 87.122.900 |
| 24/1/2025 | 37,89 | 38,09 | +0,58% | 37,03 | 38,09 | 37,53 | 37,80 | 38,37 | 116 | 48.046.600 |
| 23/1/2025 | 37,20 | 37,87 | +3,47% | 36,11 | 37,87 | 36,89 | 36,45 | 37,86 | 147 | 88.538.900 |
| 22/1/2025 | 37,10 | 36,60 | -1,35% | 36,60 | 38,25 | 37,36 | 36,60 | 37,00 | 188 | 98.257.500 |
| 21/1/2025 | 36,00 | 37,10 | +3,06% | 35,50 | 37,10 | 36,20 | 36,44 | 37,32 | 146 | 101.368.100 |
| 20/1/2025 | 37,19 | 36,00 | -3,28% | 35,67 | 37,74 | 36,54 | 35,89 | 36,10 | 175 | 106.357.800 |
| 17/1/2025 | 37,12 | 37,22 | +0,87% | 37,03 | 38,00 | 37,57 | 36,97 | 37,57 | 76 | 34.948.100 |
| 16/1/2025 | 37,66 | 36,90 | -1,99% | 36,78 | 38,20 | 37,34 | 36,90 | 37,55 | 104 | 41.828.400 |
| 15/1/2025 | 36,77 | 37,65 | +1,62% | 36,77 | 38,25 | 37,91 | 37,65 | 38,24 | 131 | 60.668.300 |
| 14/1/2025 | 37,83 | 37,05 | -1,98% | 36,75 | 37,88 | 37,15 | 37,05 | 37,64 | 103 | 67.627.500 |
| 13/1/2025 | 36,84 | 37,80 | +1,59% | 36,72 | 38,32 | 37,33 | 36,99 | 37,92 | 163 | 81.013.500 |
| 10/1/2025 | 37,30 | 37,21 | -1,17% | 36,98 | 37,99 | 37,33 | 37,15 | 37,75 | 79 | 33.605.400 |
| 9/1/2025 | 36,52 | 37,65 | +0,91% | 36,52 | 37,80 | 37,35 | 37,05 | 37,65 | 82 | 45.578.000 |
| 8/1/2025 | 38,49 | 37,31 | -2,30% | 37,31 | 38,69 | 37,83 | 37,30 | 37,40 | 95 | 40.108.900 |
| 7/1/2025 | 37,38 | 38,19 | +2,11% | 37,38 | 38,50 | 38,01 | 37,89 | 38,19 | 76 | 33.072.300 |
| 6/1/2025 | 38,79 | 37,40 | -3,56% | 37,40 | 39,31 | 38,12 | 37,37 | 37,90 | 127 | 69.002.900 |
| 3/1/2025 | 37,50 | 38,78 | +4,25% | 36,98 | 38,78 | 37,45 | 37,39 | 38,84 | 103 | 54.690.700 |
| 2/1/2025 | 37,90 | 37,20 | -1,59% | 36,79 | 38,09 | 37,28 | 36,80 | 37,95 | 98 | 41.763.800 |
| 30/12/2024 | 37,74 | 37,80 | +0,72% | 37,08 | 38,70 | 37,92 | 37,01 | 37,86 | 117 | 69.775.400 |
| 27/12/2024 | 38,05 | 37,53 | -1,31% | 37,53 | 38,34 | 37,89 | 37,28 | 37,95 | 101 | 39.407.600 |
| 26/12/2024 | 36,60 | 38,03 | +3,91% | 36,30 | 38,80 | 37,45 | 37,58 | 38,30 | 189 | 144.563.300 |
| 23/12/2024 | 38,69 | 36,60 | -3,40% | 36,20 | 38,69 | 36,81 | 36,60 | 37,08 | 214 | 151.672.100 |
| 20/12/2024 | 38,03 | 37,89 | +0,24% | 37,46 | 38,03 | 37,77 | 37,55 | 37,90 | 125 | 75.182.100 |
| 19/12/2024 | 37,41 | 37,80 | +2,16% | 37,35 | 38,17 | 37,70 | 37,66 | 37,80 | 135 | 87.845.600 |
| 18/12/2024 | 37,01 | 37,00 | -0,03% | 36,21 | 37,44 | 36,90 | 37,00 | 37,29 | 222 | 175.307.600 |
| 17/12/2024 | 37,70 | 37,01 | -0,59% | 36,00 | 37,77 | 36,66 | 37,01 | 37,50 | 168 | 106.686.900 |
| 16/12/2024 | 37,39 | 37,23 | +0,24% | 36,47 | 38,37 | 37,54 | 37,01 | 37,55 | 109 | 67.575.300 |
| 13/12/2024 | 38,50 | 37,14 | -3,98% | 36,86 | 39,07 | 37,66 | 37,04 | 37,39 | 239 | 163.460.800 |
| 12/12/2024 | 39,75 | 38,68 | -3,85% | 38,54 | 39,75 | 38,96 | 38,65 | 38,69 | 164 | 103.652.100 |
| 11/12/2024 | 39,40 | 40,23 | +2,08% | 38,88 | 40,38 | 39,36 | 39,18 | 40,24 | 177 | 125.975.200 |
| 10/12/2024 | 39,03 | 39,41 | +1,62% | 38,83 | 40,00 | 39,42 | 39,22 | 39,59 | 204 | 96.978.600 |
| 9/12/2024 | 39,56 | 38,78 | -1,97% | 38,78 | 40,21 | 39,68 | 38,60 | 39,77 | 176 | 99.223.100 |
| 6/12/2024 | 39,20 | 39,56 | -1,10% | 38,97 | 40,59 | 39,28 | 39,56 | 39,99 | 131 | 113.913.900 |
| 5/12/2024 | 38,59 | 40,00 | +4,71% | 38,17 | 40,31 | 39,54 | 39,50 | 40,49 | 211 | 109.553.200 |
| 4/12/2024 | 38,49 | 38,20 | -0,05% | 37,48 | 38,74 | 38,21 | 38,20 | 38,61 | 159 | 79.871.700 |
| 3/12/2024 | 37,93 | 38,22 | +1,22% | 37,76 | 38,24 | 37,97 | 37,83 | 38,22 | 96 | 43.287.900 |
| 2/12/2024 | 39,49 | 37,76 | -4,89% | 37,65 | 39,49 | 38,26 | 37,66 | 37,76 | 193 | 123.968.000 |
| 29/11/2024 | 39,20 | 39,70 | +0,89% | 38,50 | 40,97 | 39,63 | 39,35 | 40,35 | 180 | 96.322.600 |
| 28/11/2024 | 40,80 | 39,35 | -3,55% | 39,05 | 40,80 | 39,76 | 39,33 | 39,80 | 163 | 91.849.000 |
| 27/11/2024 | 41,33 | 40,80 | -0,61% | 40,29 | 41,48 | 40,74 | 40,60 | 40,81 | 150 | 76.597.000 |
| 26/11/2024 | 40,13 | 41,05 | +2,32% | 39,23 | 41,05 | 40,05 | 40,41 | 41,05 | 112 | 64.487.800 |
| 25/11/2024 | 40,74 | 40,12 | -1,55% | 40,12 | 41,89 | 41,06 | 39,59 | 41,00 | 164 | 86.648.700 |
| 22/11/2024 | 39,17 | 40,75 | +3,85% | 39,17 | 40,75 | 40,22 | 40,44 | 40,75 | 110 | 54.707.100 |
| 21/11/2024 | 40,31 | 39,24 | -0,71% | 39,24 | 40,79 | 40,02 | 39,06 | 40,00 | 139 | 65.245.000 |
| 19/11/2024 | 40,10 | 39,52 | -1,45% | 39,13 | 40,88 | 40,13 | 39,52 | 40,30 | 194 | 111.576.200 |
| 18/11/2024 | 38,00 | 40,10 | +7,31% | 38,00 | 40,25 | 39,42 | 39,72 | 40,10 | 190 | 102.890.300 |
| 14/11/2024 | 38,88 | 37,37 | -3,69% | 36,98 | 38,88 | 37,51 | 37,33 | 38,48 | 146 | 76.526.200 |
| 13/11/2024 | 39,41 | 38,80 | -2,98% | 37,94 | 39,78 | 38,82 | 38,31 | 38,80 | 161 | 85.404.600 |
| 12/11/2024 | 37,42 | 39,99 | +8,67% | 37,01 | 39,99 | 38,00 | 38,74 | 40,08 | 180 | 93.483.900 |
| 11/11/2024 | 38,00 | 36,80 | -4,88% | 36,79 | 38,00 | 37,20 | 36,80 | 37,23 | 363 | 202.402.500 |
| 8/11/2024 | 39,36 | 38,69 | -1,73% | 38,30 | 39,85 | 38,93 | 38,30 | 38,68 | 227 | 125.774.900 |
| 7/11/2024 | 41,17 | 39,37 | -2,62% | 38,72 | 41,86 | 39,70 | 39,26 | 39,38 | 254 | 153.245.300 |
| 6/11/2024 | 41,50 | 40,43 | -5,56% | 40,20 | 42,78 | 41,49 | 40,40 | 41,10 | 408 | 414.964.600 |
| 5/11/2024 | 42,25 | 42,81 | +0,54% | 42,25 | 44,65 | 43,19 | 42,79 | 43,37 | 294 | 247.965.900 |
| 4/11/2024 | 43,40 | 42,58 | -2,94% | 41,65 | 43,85 | 42,50 | 42,41 | 42,67 | 293 | 152.606.400 |
| 1/11/2024 | 42,49 | 43,87 | +3,25% | 41,81 | 43,87 | 42,98 | 43,33 | 43,99 | 135 | 67.060.500 |
| 31/10/2024 | 42,24 | 42,49 | +0,52% | 42,04 | 43,13 | 42,58 | 41,95 | 42,50 | 148 | 73.247.600 |
| 30/10/2024 | 39,49 | 42,27 | +7,64% | 39,48 | 42,27 | 40,73 | 41,54 | 42,30 | 175 | 93.292.800 |
| 29/10/2024 | 40,39 | 39,27 | -3,28% | 39,27 | 42,54 | 41,16 | 39,26 | 40,15 | 400 | 222.723.400 |
| 28/10/2024 | 41,50 | 40,60 | -1,14% | 39,85 | 43,25 | 41,43 | 40,17 | 40,61 | 393 | 234.938.300 |
| 25/10/2024 | 39,41 | 41,07 | +3,63% | 38,77 | 41,55 | 40,22 | 41,00 | 41,43 | 244 | 129.125.200 |
| 24/10/2024 | 38,35 | 39,63 | +3,26% | 37,86 | 40,24 | 38,97 | 39,63 | 39,84 | 212 | 116.158.100 |
| 23/10/2024 | 37,88 | 38,38 | +1,80% | 36,52 | 38,38 | 37,31 | 38,11 | 38,48 | 294 | 160.063.700 |
| 22/10/2024 | 38,60 | 37,70 | -3,58% | 37,70 | 38,92 | 38,34 | 37,69 | 38,40 | 154 | 82.433.000 |
| 21/10/2024 | 39,49 | 39,10 | -0,81% | 38,51 | 39,60 | 39,00 | 38,64 | 39,30 | 193 | 92.431.100 |
| 18/10/2024 | 40,00 | 39,42 | -1,45% | 39,06 | 40,42 | 39,71 | 39,30 | 39,90 | 240 | 147.733.700 |
| 17/10/2024 | 38,82 | 40,00 | +3,09% | 38,30 | 40,87 | 39,70 | 39,77 | 40,00 | 227 | 131.821.600 |
| 16/10/2024 | 36,00 | 38,80 | +7,78% | 36,00 | 38,80 | 37,28 | 38,18 | 38,80 | 336 | 193.140.700 |
| 15/10/2024 | 39,32 | 36,00 | -8,86% | 36,00 | 39,64 | 37,87 | 36,00 | 36,71 | 271 | 190.887.500 |
| 14/10/2024 | 39,56 | 39,50 | -0,20% | 39,30 | 39,56 | 39,40 | 39,47 | 39,50 | 127 | 62.265.300 |
| 11/10/2024 | 39,09 | 39,58 | +1,25% | 39,01 | 39,70 | 39,42 | 39,40 | 39,60 | 161 | 68.594.500 |
| 10/10/2024 | 38,98 | 39,09 | +0,28% | 38,98 | 39,80 | 39,52 | 38,92 | 39,10 | 292 | 151.002.800 |
| 9/10/2024 | 39,15 | 38,98 | -0,43% | 38,27 | 39,15 | 38,86 | 38,65 | 38,99 | 204 | 92.115.600 |
| 8/10/2024 | 39,45 | 39,15 | -0,76% | 38,88 | 39,61 | 39,27 | 39,00 | 39,16 | 138 | 62.844.800 |
| 7/10/2024 | 38,91 | 39,45 | +1,39% | 38,90 | 39,88 | 39,32 | 39,45 | 39,75 | 151 | 105.385.300 |
| 4/10/2024 | 39,07 | 38,91 | +0,03% | 38,50 | 39,70 | 39,12 | 38,91 | 39,00 | 149 | 99.371.300 |
| 3/10/2024 | 39,32 | 38,90 | -1,02% | 38,72 | 39,40 | 39,06 | 38,90 | 39,20 | 105 | 62.900.500 |
| 2/10/2024 | 37,90 | 39,30 | +4,66% | 37,90 | 39,96 | 39,00 | 39,00 | 39,35 | 231 | 156.816.700 |
| 1/10/2024 | 38,84 | 37,55 | -4,01% | 37,55 | 38,84 | 38,40 | 37,50 | 38,16 | 199 | 141.721.100 |
| 30/9/2024 | 40,00 | 39,12 | -5,71% | 38,94 | 40,00 | 39,32 | 39,12 | 39,31 | 152 | 89.275.000 |
| 26/9/2024 | 41,79 | 41,49 | -0,65% | 41,11 | 42,20 | 41,67 | 41,46 | 41,58 | 178 | 92.513.700 |
| 25/9/2024 | 41,96 | 41,76 | -0,52% | 41,65 | 42,22 | 41,90 | 41,60 | 41,87 | 131 | 96.792.300 |
| 24/9/2024 | 42,07 | 41,98 | +1,40% | 41,70 | 42,28 | 41,99 | 41,88 | 42,04 | 135 | 72.659.700 |
| 23/9/2024 | 41,56 | 41,40 | -0,38% | 41,26 | 42,75 | 41,66 | 41,40 | 41,73 | 164 | 95.825.000 |
| 20/9/2024 | 42,00 | 41,56 | -0,57% | 41,42 | 42,16 | 41,72 | 41,56 | 41,79 | 108 | 68.017.600 |
| 19/9/2024 | 41,71 | 41,80 | -0,45% | 41,65 | 41,97 | 41,80 | 41,79 | 41,92 | 125 | 56.017.700 |
| 18/9/2024 | 41,03 | 41,99 | +2,41% | 41,00 | 42,00 | 41,73 | 41,82 | 42,00 | 175 | 94.733.600 |
| 17/9/2024 | 41,45 | 41,00 | -1,16% | 40,96 | 42,19 | 41,53 | 41,00 | 41,50 | 122 | 60.220.200 |
| 16/9/2024 | 41,90 | 41,48 | -1,00% | 41,42 | 42,70 | 41,97 | 41,45 | 42,00 | 77 | 56.243.300 |
| 13/9/2024 | 40,51 | 41,90 | +3,46% | 40,51 | 42,00 | 41,46 | 41,80 | 41,95 | 74 | 57.630.700 |
| 12/9/2024 | 40,66 | 40,50 | -0,49% | 40,26 | 40,82 | 40,53 | 40,50 | 41,00 | 46 | 24.724.500 |
| 11/9/2024 | 40,36 | 40,70 | +1,62% | 40,06 | 40,70 | 40,38 | 40,60 | 40,70 | 69 | 41.597.300 |
| 10/9/2024 | 40,53 | 40,05 | -2,27% | 40,05 | 40,59 | 40,25 | 40,06 | 40,39 | 26 | 22.541.900 |