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.
BMEB4F - MERCANTIL - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 70,02 | 73,60 | +5,29% | 69,74 | 73,60 | 71,73 | 72,98 | 73,94 | 189 | 15.423.705 |
| 11/12/2025 | 69,50 | 69,90 | +2,63% | 67,50 | 70,50 | 69,08 | 68,61 | 69,90 | 182 | 18.161.895 |
| 10/12/2025 | 66,16 | 68,11 | +2,95% | 65,87 | 69,32 | 67,17 | 67,00 | 68,96 | 257 | 16.107.717 |
| 9/12/2025 | 67,49 | 66,16 | -1,46% | 65,82 | 67,49 | 66,25 | 65,83 | 66,50 | 66 | 6.427.038 |
| 8/12/2025 | 65,50 | 67,14 | +4,09% | 65,00 | 68,18 | 66,79 | 66,50 | 67,13 | 101 | 8.830.713 |
| 5/12/2025 | 66,30 | 64,50 | -2,27% | 64,50 | 68,00 | 66,40 | 64,70 | 65,40 | 108 | 10.857.810 |
| 4/12/2025 | 62,28 | 66,00 | +4,73% | 62,28 | 66,00 | 64,41 | 65,17 | 66,00 | 129 | 9.830.233 |
| 3/12/2025 | 62,92 | 63,02 | +1,17% | 61,60 | 63,50 | 62,64 | 62,50 | 63,02 | 70 | 6.051.432 |
| 2/12/2025 | 61,63 | 62,29 | 0,00% | 61,63 | 63,49 | 62,32 | 62,29 | 63,41 | 162 | 8.046.026 |
| 1/12/2025 | 62,50 | 62,29 | +3,39% | 61,70 | 66,10 | 63,78 | 61,70 | 63,47 | 177 | 14.733.259 |
| 28/11/2025 | 64,49 | 60,25 | -4,21% | 60,25 | 64,49 | 62,01 | 60,25 | 63,00 | 87 | 5.978.449 |
| 27/11/2025 | 64,93 | 62,90 | -3,95% | 62,90 | 64,94 | 63,80 | 62,90 | 64,29 | 98 | 9.175.729 |
| 26/11/2025 | 65,07 | 65,49 | +1,96% | 64,28 | 65,50 | 65,03 | 64,52 | 65,88 | 62 | 4.247.005 |
| 25/11/2025 | 65,50 | 64,23 | -0,46% | 63,52 | 65,81 | 64,54 | 64,25 | 65,50 | 83 | 5.673.198 |
| 24/11/2025 | 63,57 | 64,53 | +1,51% | 63,52 | 65,80 | 64,97 | 64,01 | 65,79 | 74 | 6.588.329 |
| 21/11/2025 | 65,00 | 63,57 | -2,20% | 63,00 | 65,06 | 63,73 | 63,00 | 64,50 | 87 | 7.501.567 |
| 19/11/2025 | 63,00 | 65,00 | +4,08% | 62,50 | 65,00 | 63,96 | 63,54 | 65,00 | 110 | 8.353.576 |
| 18/11/2025 | 61,16 | 62,45 | +3,31% | 60,59 | 63,10 | 61,98 | 62,58 | 63,49 | 96 | 6.669.853 |
| 17/11/2025 | 61,78 | 60,45 | -2,03% | 60,04 | 62,47 | 60,93 | 60,45 | 61,23 | 110 | 6.873.138 |
| 14/11/2025 | 60,49 | 61,70 | +2,49% | 59,51 | 61,70 | 60,38 | 60,00 | 61,70 | 71 | 6.099.338 |
| 13/11/2025 | 60,17 | 60,20 | -1,95% | 59,01 | 61,52 | 59,88 | 59,22 | 60,49 | 85 | 5.311.713 |
| 12/11/2025 | 62,44 | 61,40 | -0,97% | 60,01 | 63,00 | 61,26 | 60,49 | 61,95 | 134 | 10.194.946 |
| 11/11/2025 | 60,37 | 62,00 | +2,55% | 60,37 | 62,69 | 62,07 | 62,00 | 62,69 | 95 | 6.753.306 |
| 10/11/2025 | 60,00 | 60,46 | +0,85% | 58,50 | 61,49 | 60,50 | 60,45 | 61,47 | 127 | 8.676.561 |
| 7/11/2025 | 58,50 | 59,95 | +0,89% | 58,00 | 59,99 | 58,74 | 57,06 | 59,96 | 86 | 9.857.186 |
| 6/11/2025 | 59,41 | 59,42 | +0,39% | 57,41 | 61,00 | 58,57 | 58,10 | 59,42 | 70 | 5.301.279 |
| 5/11/2025 | 57,55 | 59,19 | +3,82% | 56,01 | 59,42 | 58,26 | 58,01 | 59,20 | 95 | 9.404.484 |
| 4/11/2025 | 56,97 | 57,01 | +1,97% | 55,49 | 57,01 | 56,25 | 56,65 | 57,94 | 79 | 6.323.241 |
| 3/11/2025 | 57,22 | 55,91 | -2,29% | 55,13 | 57,93 | 56,34 | 55,14 | 55,91 | 96 | 6.755.950 |
| 31/10/2025 | 57,02 | 57,22 | +0,35% | 55,88 | 57,23 | 56,74 | 57,22 | 57,23 | 52 | 2.616.090 |
| 30/10/2025 | 54,39 | 57,02 | +0,97% | 54,39 | 57,02 | 55,57 | 55,92 | 57,02 | 40 | 2.751.000 |
| 29/10/2025 | 53,76 | 56,47 | +3,09% | 53,76 | 56,99 | 55,41 | 54,97 | 56,55 | 59 | 4.876.717 |
| 28/10/2025 | 54,30 | 54,78 | +0,50% | 54,30 | 55,11 | 54,59 | 54,50 | 54,78 | 34 | 1.970.917 |
| 27/10/2025 | 54,51 | 54,51 | +2,50% | 53,19 | 54,76 | 53,95 | 54,50 | 54,74 | 52 | 5.761.860 |
| 24/10/2025 | 53,95 | 53,18 | +0,87% | 53,18 | 54,29 | 53,59 | 53,18 | 53,99 | 21 | 1.548.957 |
| 23/10/2025 | 52,00 | 52,72 | -1,13% | 52,00 | 54,38 | 53,31 | 52,51 | 53,52 | 60 | 4.692.060 |
| 22/10/2025 | 54,38 | 53,32 | +2,38% | 52,62 | 54,38 | 53,18 | 53,32 | 53,72 | 50 | 3.807.740 |
| 21/10/2025 | 51,01 | 52,08 | +0,15% | 51,00 | 53,67 | 52,29 | 52,08 | 54,38 | 103 | 9.183.080 |
| 20/10/2025 | 48,78 | 52,00 | +4,56% | 48,78 | 52,00 | 50,53 | 51,50 | 52,00 | 70 | 6.049.609 |
| 17/10/2025 | 48,52 | 49,73 | +0,30% | 48,52 | 49,80 | 49,37 | 49,04 | 50,16 | 77 | 6.221.830 |
| 16/10/2025 | 48,52 | 49,58 | +0,57% | 48,52 | 49,58 | 49,22 | 48,81 | 49,46 | 43 | 3.780.349 |
| 15/10/2025 | 48,52 | 49,30 | +0,06% | 48,52 | 49,80 | 49,21 | 48,79 | 49,43 | 76 | 7.022.793 |
| 14/10/2025 | 50,50 | 49,27 | -3,81% | 49,16 | 50,50 | 49,58 | 49,02 | 50,19 | 82 | 5.524.211 |
| 13/10/2025 | 50,55 | 51,22 | +2,77% | 49,98 | 51,22 | 50,53 | 50,00 | 51,22 | 61 | 5.320.819 |
| 10/10/2025 | 49,51 | 49,84 | +0,28% | 49,51 | 51,85 | 50,92 | 49,57 | 50,83 | 101 | 10.317.155 |
| 9/10/2025 | 50,59 | 49,70 | -3,74% | 49,70 | 51,39 | 50,49 | 49,50 | 51,17 | 85 | 5.347.264 |
| 8/10/2025 | 51,16 | 51,63 | +0,92% | 51,04 | 52,04 | 51,41 | 51,06 | 51,56 | 59 | 6.324.288 |
| 7/10/2025 | 52,68 | 51,16 | -1,90% | 50,64 | 52,68 | 51,40 | 51,16 | 51,69 | 105 | 9.056.721 |
| 6/10/2025 | 52,40 | 52,15 | -0,65% | 51,76 | 53,00 | 52,27 | 52,15 | 52,90 | 71 | 6.340.676 |
| 3/10/2025 | 52,30 | 52,49 | -1,09% | 52,02 | 53,61 | 52,53 | 52,49 | 53,59 | 107 | 8.772.561 |
| 2/10/2025 | 53,44 | 53,07 | -1,59% | 52,38 | 53,62 | 53,03 | 52,48 | 53,07 | 96 | 6.083.137 |
| 1/10/2025 | 54,35 | 53,93 | -0,77% | 52,70 | 54,35 | 53,36 | 53,55 | 53,93 | 91 | 7.828.407 |
| 30/9/2025 | 55,00 | 54,35 | -1,22% | 53,99 | 55,51 | 54,63 | 53,99 | 54,34 | 85 | 7.260.893 |
| 29/9/2025 | 55,00 | 55,02 | +1,91% | 53,75 | 55,58 | 54,42 | 54,51 | 55,02 | 127 | 12.511.576 |
| 26/9/2025 | 54,00 | 53,99 | +0,32% | 53,99 | 55,93 | 54,89 | 53,99 | 54,70 | 131 | 9.947.237 |
| 25/9/2025 | 53,49 | 53,82 | +3,48% | 51,87 | 54,22 | 53,35 | 52,54 | 53,83 | 130 | 8.973.944 |
| 24/9/2025 | 50,08 | 52,01 | +3,19% | 49,99 | 52,95 | 51,62 | 52,01 | 52,95 | 165 | 8.869.182 |
| 23/9/2025 | 50,80 | 50,40 | -1,00% | 50,07 | 51,45 | 50,99 | 50,40 | 51,45 | 78 | 5.716.011 |
| 22/9/2025 | 49,62 | 50,91 | +1,01% | 49,62 | 51,25 | 50,38 | 50,06 | 50,90 | 60 | 4.011.018 |
| 19/9/2025 | 49,80 | 50,40 | +0,60% | 49,79 | 50,60 | 50,01 | 49,92 | 50,42 | 63 | 3.866.482 |
| 18/9/2025 | 50,58 | 50,10 | +0,34% | 49,94 | 50,84 | 50,33 | 49,81 | 51,00 | 70 | 5.028.865 |
| 17/9/2025 | 49,95 | 49,93 | +0,91% | 48,99 | 51,34 | 50,11 | 49,80 | 50,73 | 84 | 5.929.037 |
| 16/9/2025 | 50,29 | 49,48 | +0,06% | 49,46 | 51,29 | 49,99 | 49,45 | 49,99 | 104 | 8.663.556 |
| 15/9/2025 | 49,72 | 49,45 | -0,22% | 48,73 | 50,04 | 49,36 | 49,04 | 50,29 | 95 | 7.775.424 |
| 12/9/2025 | 47,75 | 49,56 | +2,89% | 47,75 | 49,95 | 49,39 | 48,30 | 49,60 | 92 | 7.666.771 |
| 11/9/2025 | 50,37 | 48,17 | -2,17% | 48,03 | 50,37 | 48,87 | 48,15 | 48,17 | 91 | 7.580.998 |
| 10/9/2025 | 49,70 | 49,24 | +0,47% | 48,72 | 50,40 | 49,46 | 48,77 | 49,24 | 108 | 5.480.485 |
| 9/9/2025 | 49,94 | 49,01 | -0,89% | 48,57 | 49,94 | 49,35 | 49,00 | 49,90 | 57 | 5.354.679 |
| 8/9/2025 | 49,54 | 49,45 | +2,30% | 48,50 | 49,54 | 49,02 | 48,85 | 49,45 | 56 | 3.397.492 |
| 5/9/2025 | 47,58 | 48,34 | +2,65% | 47,40 | 49,51 | 48,68 | 48,10 | 49,30 | 126 | 9.147.818 |
| 4/9/2025 | 47,10 | 47,09 | +0,62% | 47,07 | 48,45 | 47,57 | 47,09 | 47,80 | 78 | 5.627.637 |
| 3/9/2025 | 45,62 | 46,80 | +1,06% | 45,62 | 48,01 | 47,09 | 46,21 | 46,93 | 189 | 15.964.711 |
| 2/9/2025 | 46,77 | 46,31 | -1,24% | 46,31 | 47,49 | 46,71 | 46,31 | 47,50 | 51 | 3.714.196 |
| 1/9/2025 | 44,77 | 46,89 | +2,63% | 44,66 | 47,39 | 46,87 | 46,06 | 47,45 | 122 | 7.321.224 |
| 29/8/2025 | 46,85 | 45,69 | -1,59% | 45,46 | 46,96 | 45,88 | 45,05 | 45,47 | 76 | 4.923.113 |
| 28/8/2025 | 45,29 | 46,43 | +2,56% | 44,96 | 47,18 | 46,27 | 46,12 | 46,43 | 104 | 9.583.934 |
| 27/8/2025 | 45,21 | 45,27 | +2,89% | 44,41 | 45,27 | 44,86 | 44,77 | 45,27 | 102 | 5.805.317 |
| 26/8/2025 | 43,00 | 44,00 | +2,14% | 42,47 | 48,00 | 44,03 | 44,00 | 44,76 | 133 | 7.521.035 |
| 25/8/2025 | 42,94 | 43,08 | +2,79% | 41,73 | 43,08 | 42,49 | 42,90 | 43,08 | 79 | 4.589.826 |
| 22/8/2025 | 40,99 | 41,91 | +0,19% | 40,99 | 42,50 | 41,98 | 41,91 | 42,85 | 65 | 3.627.383 |
| 21/8/2025 | 41,51 | 41,83 | +3,26% | 41,51 | 42,76 | 42,24 | 41,03 | 42,20 | 77 | 5.483.841 |
| 20/8/2025 | 41,00 | 40,51 | -1,79% | 40,50 | 42,15 | 41,35 | 40,01 | 41,32 | 81 | 6.793.894 |
| 19/8/2025 | 41,79 | 41,25 | -2,96% | 40,56 | 42,58 | 41,47 | 41,00 | 42,49 | 94 | 8.174.978 |
| 18/8/2025 | 42,95 | 42,51 | +0,50% | 42,09 | 43,59 | 42,77 | 42,38 | 43,00 | 74 | 4.974.677 |
| 15/8/2025 | 41,58 | 42,30 | +1,56% | 41,58 | 42,98 | 42,07 | 41,71 | 43,34 | 78 | 4.825.784 |
| 14/8/2025 | 41,80 | 41,65 | -1,19% | 41,63 | 42,10 | 41,76 | 41,52 | 41,65 | 38 | 2.543.681 |
| 13/8/2025 | 41,99 | 42,15 | +0,50% | 41,43 | 42,15 | 41,73 | 41,43 | 46,00 | 59 | 2.303.623 |
| 12/8/2025 | 42,01 | 41,94 | +0,22% | 41,65 | 42,25 | 41,92 | 41,68 | 41,94 | 38 | 1.806.891 |
| 11/8/2025 | 41,16 | 41,85 | -0,36% | 41,16 | 42,39 | 41,81 | 41,85 | 42,01 | 49 | 2.868.515 |
| 8/8/2025 | 40,39 | 42,00 | +5,00% | 38,90 | 42,00 | 41,36 | 40,30 | 42,00 | 88 | 6.052.230 |
| 7/8/2025 | 38,95 | 40,00 | +2,70% | 38,80 | 40,00 | 39,51 | 39,09 | 40,37 | 65 | 2.829.506 |
| 6/8/2025 | 38,85 | 38,95 | -0,61% | 38,13 | 41,60 | 40,46 | 38,63 | 39,60 | 90 | 6.709.116 |
| 5/8/2025 | 39,12 | 39,19 | +0,10% | 38,91 | 39,99 | 39,40 | 38,83 | 39,55 | 75 | 3.979.804 |
| 4/8/2025 | 40,50 | 39,15 | -3,33% | 38,64 | 40,50 | 39,79 | 38,63 | 39,20 | 82 | 4.186.010 |
| 1/8/2025 | 37,88 | 40,50 | +6,78% | 37,88 | 40,56 | 38,79 | 40,50 | 43,00 | 56 | 3.953.478 |
| 31/7/2025 | 38,67 | 37,93 | -0,58% | 37,93 | 38,73 | 38,36 | 37,81 | 38,74 | 68 | 3.529.729 |
| 30/7/2025 | 37,90 | 38,15 | +1,71% | 37,01 | 38,98 | 37,97 | 37,96 | 38,15 | 55 | 2.810.226 |
| 29/7/2025 | 38,90 | 37,51 | -3,75% | 37,51 | 40,09 | 38,46 | 37,51 | 39,49 | 134 | 5.435.541 |
| 28/7/2025 | 39,13 | 38,97 | -0,33% | 38,47 | 39,49 | 38,85 | 38,48 | 38,98 | 16 | 850.970 |
| 25/7/2025 | 38,01 | 39,10 | +2,06% | 38,01 | 39,10 | 38,79 | 38,60 | 39,90 | 59 | 2.405.272 |
| 24/7/2025 | 39,80 | 38,31 | -1,14% | 38,00 | 39,80 | 38,70 | 38,01 | 38,60 | 38 | 2.361.258 |
| 23/7/2025 | 38,04 | 38,75 | +1,71% | 38,04 | 39,79 | 38,63 | 38,74 | 39,71 | 32 | 2.074.728 |
| 22/7/2025 | 38,38 | 38,10 | -0,13% | 37,01 | 38,79 | 38,30 | 38,10 | 38,79 | 55 | 1.425.079 |
| 21/7/2025 | 39,03 | 38,15 | -2,85% | 37,40 | 39,03 | 38,01 | 37,40 | 38,00 | 56 | 3.729.438 |
| 18/7/2025 | 38,99 | 39,27 | +2,24% | 38,30 | 39,39 | 38,69 | 38,51 | 40,55 | 49 | 2.298.538 |
| 17/7/2025 | 39,29 | 38,41 | -0,90% | 38,41 | 39,30 | 38,73 | 38,41 | 39,06 | 34 | 2.153.519 |
| 16/7/2025 | 38,85 | 38,76 | +0,03% | 38,76 | 40,55 | 39,01 | 38,60 | 39,04 | 57 | 2.785.358 |
| 15/7/2025 | 38,00 | 38,75 | +0,89% | 38,00 | 39,90 | 39,25 | 38,00 | 38,84 | 58 | 3.635.043 |
| 14/7/2025 | 39,66 | 38,41 | -1,51% | 38,41 | 39,66 | 39,11 | 38,40 | 38,99 | 38 | 2.679.111 |
| 11/7/2025 | 38,22 | 39,00 | 0,00% | 38,22 | 39,39 | 39,06 | 38,50 | 39,00 | 28 | 898.493 |
| 10/7/2025 | 38,64 | 39,00 | +0,31% | 38,64 | 39,67 | 39,25 | 39,00 | 39,58 | 38 | 1.346.518 |
| 9/7/2025 | 38,91 | 38,88 | -2,24% | 38,88 | 39,86 | 39,46 | 38,63 | 39,85 | 32 | 1.669.530 |
| 8/7/2025 | 38,91 | 39,77 | +1,32% | 38,91 | 39,81 | 39,34 | 39,30 | 39,85 | 23 | 1.369.075 |
| 7/7/2025 | 39,99 | 39,25 | -1,75% | 39,01 | 39,99 | 39,46 | 39,25 | 40,33 | 27 | 1.653.624 |
| 4/7/2025 | 40,53 | 39,95 | -1,14% | 39,60 | 41,99 | 40,09 | 39,75 | 40,99 | 50 | 2.449.615 |
| 3/7/2025 | 40,28 | 40,41 | +1,33% | 39,58 | 41,97 | 39,98 | 40,15 | 41,88 | 44 | 2.827.012 |
| 2/7/2025 | 39,91 | 39,88 | +0,68% | 38,90 | 40,25 | 39,65 | 39,50 | 41,50 | 62 | 3.342.714 |
| 1/7/2025 | 40,34 | 39,61 | -1,79% | 39,31 | 40,80 | 40,26 | 39,61 | 40,19 | 52 | 2.967.691 |
| 30/6/2025 | 39,00 | 40,33 | +2,10% | 38,98 | 40,33 | 39,55 | 39,30 | 40,34 | 72 | 3.468.614 |
| 27/6/2025 | 39,50 | 39,50 | +0,03% | 38,77 | 40,60 | 39,50 | 39,10 | 40,01 | 33 | 2.907.347 |
| 26/6/2025 | 40,22 | 39,49 | +1,20% | 38,58 | 40,56 | 39,14 | 38,55 | 40,42 | 44 | 2.246.977 |
| 25/6/2025 | 39,25 | 39,02 | -1,24% | 39,02 | 41,12 | 39,86 | 39,02 | 40,00 | 58 | 3.763.381 |
| 24/6/2025 | 38,98 | 39,51 | -0,65% | 38,98 | 40,45 | 39,91 | 39,24 | 40,24 | 42 | 2.219.461 |
| 23/6/2025 | 40,00 | 39,77 | -2,98% | 39,00 | 40,94 | 40,13 | 39,77 | 40,39 | 39 | 2.436.293 |
| 20/6/2025 | 42,00 | 40,99 | -2,36% | 39,80 | 42,00 | 40,64 | 40,02 | 40,99 | 70 | 3.820.933 |
| 18/6/2025 | 41,77 | 41,98 | +1,16% | 40,75 | 42,00 | 41,43 | 41,77 | 41,99 | 51 | 3.841.099 |
| 17/6/2025 | 41,00 | 41,50 | +2,98% | 40,30 | 41,50 | 40,87 | 40,50 | 42,00 | 45 | 3.380.062 |
| 16/6/2025 | 40,60 | 40,30 | +1,05% | 40,26 | 41,10 | 40,67 | 40,06 | 41,99 | 77 | 5.043.298 |
| 13/6/2025 | 40,39 | 39,88 | +0,08% | 39,55 | 40,68 | 40,29 | 39,32 | 40,63 | 41 | 1.829.483 |
| 12/6/2025 | 39,29 | 39,85 | -1,48% | 38,51 | 40,60 | 39,98 | 39,42 | 40,25 | 38 | 2.155.238 |
| 11/6/2025 | 38,46 | 40,45 | +4,55% | 38,46 | 40,60 | 39,57 | 39,70 | 40,45 | 50 | 2.473.515 |
| 10/6/2025 | 38,32 | 38,69 | -0,85% | 37,31 | 39,37 | 38,36 | 38,01 | 38,69 | 75 | 3.874.932 |
| 9/6/2025 | 39,25 | 39,02 | +0,41% | 36,80 | 39,25 | 38,44 | 38,26 | 39,37 | 47 | 2.291.070 |
| 6/6/2025 | 38,43 | 38,86 | -1,62% | 38,43 | 39,79 | 39,18 | 38,51 | 39,49 | 40 | 2.339.280 |
| 5/6/2025 | 39,29 | 39,50 | -0,88% | 38,51 | 39,50 | 39,02 | 38,90 | 39,50 | 38 | 1.635.214 |
| 4/6/2025 | 39,22 | 39,85 | +2,63% | 38,01 | 39,98 | 39,16 | 38,87 | 39,85 | 51 | 2.894.163 |
| 3/6/2025 | 39,05 | 38,83 | -1,04% | 38,80 | 39,67 | 39,16 | 38,83 | 39,77 | 45 | 2.220.787 |
| 2/6/2025 | 39,59 | 39,24 | -2,14% | 39,23 | 39,97 | 39,49 | 39,23 | 39,88 | 74 | 2.448.490 |
| 30/5/2025 | 39,34 | 40,10 | +0,33% | 39,24 | 40,38 | 39,72 | 39,32 | 39,60 | 72 | 4.389.575 |
| 29/5/2025 | 40,00 | 39,97 | +1,40% | 39,35 | 40,22 | 39,66 | 39,03 | 39,97 | 32 | 1.519.238 |
| 28/5/2025 | 40,51 | 39,42 | -0,90% | 39,26 | 40,51 | 39,65 | 40,05 | 41,70 | 105 | 5.583.880 |
| 27/5/2025 | 39,90 | 39,78 | +2,16% | 39,22 | 40,53 | 39,98 | 39,78 | 40,49 | 60 | 3.207.054 |
| 26/5/2025 | 38,71 | 38,94 | -1,42% | 38,71 | 39,84 | 39,27 | 38,03 | 40,13 | 46 | 2.057.970 |
| 23/5/2025 | 39,50 | 39,50 | -0,08% | 38,73 | 39,50 | 39,04 | 39,06 | 39,50 | 29 | 1.265.164 |
| 22/5/2025 | 38,78 | 39,53 | +0,08% | 38,78 | 40,33 | 40,00 | 39,04 | 39,94 | 78 | 2.476.009 |
| 21/5/2025 | 40,05 | 39,50 | -2,71% | 39,50 | 40,24 | 39,91 | 39,50 | 40,13 | 53 | 2.650.398 |
| 20/5/2025 | 42,00 | 40,60 | -2,40% | 39,54 | 42,00 | 40,54 | 40,07 | 41,00 | 131 | 7.390.624 |
| 19/5/2025 | 37,40 | 41,60 | +9,70% | 37,40 | 41,71 | 39,84 | 40,00 | 42,00 | 174 | 7.415.582 |
| 16/5/2025 | 37,80 | 37,92 | -0,26% | 37,71 | 39,33 | 38,43 | 37,91 | 38,59 | 115 | 4.489.339 |
| 15/5/2025 | 37,34 | 38,02 | -0,24% | 37,16 | 38,39 | 37,85 | 37,70 | 38,64 | 91 | 4.327.277 |
| 14/5/2025 | 34,52 | 38,11 | +8,17% | 34,52 | 39,29 | 38,33 | 38,10 | 38,60 | 124 | 6.950.142 |
| 13/5/2025 | 36,75 | 35,23 | +3,01% | 34,34 | 36,75 | 34,93 | 34,56 | 35,35 | 55 | 1.991.173 |
| 12/5/2025 | 34,20 | 34,20 | +3,14% | 34,20 | 36,79 | 34,74 | 34,07 | 34,79 | 62 | 3.644.233 |
| 9/5/2025 | 32,32 | 33,16 | +0,06% | 32,19 | 35,55 | 34,50 | 33,16 | 34,66 | 78 | 5.082.345 |
| 8/5/2025 | 35,38 | 33,14 | +0,39% | 33,05 | 35,38 | 33,42 | 33,10 | 33,14 | 90 | 3.643.039 |
| 7/5/2025 | 34,29 | 33,01 | -5,66% | 33,01 | 34,99 | 33,61 | 33,00 | 33,01 | 92 | 4.353.122 |
| 6/5/2025 | 35,28 | 34,99 | +1,13% | 34,35 | 35,29 | 34,60 | 33,74 | 34,99 | 50 | 2.138.887 |
| 5/5/2025 | 35,02 | 34,60 | -1,23% | 34,50 | 35,79 | 35,10 | 34,56 | 35,29 | 139 | 9.501.602 |
| 2/5/2025 | 35,02 | 35,03 | +0,52% | 34,02 | 35,75 | 34,75 | 34,38 | 35,49 | 135 | 10.071.801 |
| 29/4/2025 | 35,99 | 34,85 | -2,38% | 34,85 | 36,94 | 35,37 | 34,83 | 34,99 | 114 | 5.252.733 |
| 28/4/2025 | 33,76 | 35,70 | +5,65% | 33,76 | 35,70 | 35,08 | 35,70 | 36,00 | 150 | 9.006.345 |
| 25/4/2025 | 33,87 | 33,79 | +0,66% | 32,80 | 34,03 | 33,59 | 33,03 | 34,70 | 97 | 8.417.716 |
| 24/4/2025 | 33,57 | 33,57 | +0,81% | 32,97 | 33,69 | 33,34 | 33,02 | 33,55 | 110 | 6.495.306 |
| 23/4/2025 | 33,65 | 33,30 | -2,35% | 33,15 | 33,93 | 33,61 | 33,30 | 33,66 | 163 | 7.125.512 |
| 22/4/2025 | 32,70 | 34,10 | +2,31% | 32,70 | 34,10 | 33,55 | 33,68 | 34,74 | 87 | 3.570.714 |
| 17/4/2025 | 33,34 | 33,33 | +0,36% | 32,97 | 33,50 | 33,25 | 32,61 | 34,74 | 67 | 3.532.210 |
| 16/4/2025 | 31,78 | 33,21 | +0,06% | 31,70 | 34,72 | 33,03 | 33,05 | 33,21 | 45 | 2.127.648 |
| 15/4/2025 | 32,07 | 33,19 | +4,37% | 31,50 | 35,03 | 32,60 | 32,10 | 33,60 | 118 | 5.875.116 |
| 14/4/2025 | 32,66 | 31,80 | -2,87% | 31,40 | 32,66 | 31,89 | 31,85 | 32,99 | 136 | 5.434.313 |
| 11/4/2025 | 32,51 | 32,74 | -1,18% | 32,45 | 33,41 | 32,71 | 32,42 | 32,74 | 98 | 4.468.737 |
| 10/4/2025 | 33,50 | 33,13 | -1,69% | 32,55 | 34,06 | 33,17 | 32,60 | 33,13 | 76 | 4.930.135 |
| 9/4/2025 | 33,00 | 33,70 | -0,41% | 33,00 | 33,90 | 33,40 | 33,99 | 34,58 | 68 | 3.046.565 |
| 8/4/2025 | 33,57 | 33,84 | +1,87% | 33,19 | 34,18 | 33,60 | 33,50 | 33,88 | 98 | 5.229.145 |
| 7/4/2025 | 34,48 | 33,22 | -2,49% | 32,61 | 35,18 | 33,63 | 33,03 | 35,18 | 110 | 6.061.289 |
| 4/4/2025 | 35,01 | 34,07 | -3,35% | 34,00 | 36,00 | 34,83 | 34,02 | 34,80 | 122 | 8.560.024 |
| 3/4/2025 | 34,88 | 35,25 | +0,74% | 34,88 | 35,74 | 35,39 | 35,25 | 35,60 | 99 | 6.605.574 |
| 2/4/2025 | 35,34 | 34,99 | -2,75% | 34,99 | 35,67 | 35,19 | 34,83 | 36,78 | 99 | 5.123.706 |
| 1/4/2025 | 35,49 | 35,98 | -1,40% | 34,01 | 35,98 | 35,14 | 35,28 | 36,78 | 101 | 6.522.842 |
| 31/3/2025 | 37,23 | 36,49 | -1,03% | 35,49 | 37,23 | 36,16 | 35,49 | 36,50 | 111 | 6.369.244 |
| 28/3/2025 | 36,75 | 36,87 | +0,03% | 36,75 | 37,24 | 37,03 | 36,87 | 37,49 | 88 | 6.006.690 |
| 27/3/2025 | 37,49 | 36,86 | +0,16% | 36,79 | 37,49 | 36,97 | 36,87 | 37,11 | 42 | 1.948.721 |
| 26/3/2025 | 37,11 | 36,80 | -0,84% | 36,80 | 37,53 | 37,10 | 36,80 | 37,01 | 83 | 4.738.372 |
| 25/3/2025 | 37,48 | 37,11 | -1,72% | 37,06 | 37,96 | 37,26 | 37,11 | 37,35 | 112 | 3.726.782 |
| 24/3/2025 | 37,37 | 37,76 | -1,00% | 36,94 | 38,16 | 37,31 | 37,09 | 37,96 | 70 | 3.115.559 |
| 21/3/2025 | 37,83 | 38,14 | -0,03% | 37,51 | 38,14 | 37,72 | 37,70 | 38,14 | 73 | 2.795.596 |
| 20/3/2025 | 37,70 | 38,15 | +0,21% | 37,51 | 38,15 | 37,81 | 38,00 | 38,15 | 66 | 4.609.802 |
| 19/3/2025 | 37,90 | 38,07 | +1,06% | 37,16 | 38,23 | 37,65 | 37,30 | 38,07 | 66 | 2.730.320 |
| 18/3/2025 | 37,41 | 37,67 | +1,78% | 36,94 | 37,70 | 37,37 | 37,14 | 37,85 | 87 | 6.541.458 |
| 17/3/2025 | 37,01 | 37,01 | -2,19% | 37,01 | 37,40 | 37,23 | 37,01 | 37,37 | 73 | 3.589.397 |
| 14/3/2025 | 37,46 | 37,84 | +0,91% | 36,76 | 38,09 | 37,36 | 37,14 | 37,84 | 59 | 3.112.855 |
| 13/3/2025 | 36,71 | 37,50 | -0,37% | 36,68 | 37,73 | 37,16 | 37,46 | 37,50 | 120 | 5.990.308 |
| 12/3/2025 | 37,17 | 37,64 | +1,26% | 36,78 | 37,75 | 37,11 | 36,91 | 37,64 | 156 | 7.104.491 |
| 11/3/2025 | 37,02 | 37,17 | +0,19% | 36,85 | 37,56 | 37,16 | 37,17 | 38,05 | 124 | 9.275.377 |
| 10/3/2025 | 37,95 | 37,10 | -1,28% | 36,98 | 38,02 | 37,57 | 37,10 | 37,88 | 74 | 3.457.114 |
| 7/3/2025 | 37,11 | 37,58 | +1,27% | 37,11 | 38,17 | 37,82 | 37,52 | 38,00 | 90 | 4.894.317 |
| 6/3/2025 | 37,06 | 37,11 | -0,80% | 37,06 | 38,45 | 37,85 | 37,10 | 38,21 | 86 | 4.515.766 |
| 5/3/2025 | 37,51 | 37,41 | -2,02% | 36,97 | 38,99 | 37,48 | 37,21 | 38,02 | 121 | 7.628.444 |
| 28/2/2025 | 37,65 | 38,18 | +1,76% | 37,46 | 38,18 | 37,86 | 37,40 | 38,36 | 102 | 4.521.446 |
| 27/2/2025 | 38,00 | 37,52 | -1,39% | 37,51 | 38,75 | 38,03 | 37,51 | 37,87 | 92 | 6.199.906 |
| 26/2/2025 | 38,60 | 38,05 | -1,50% | 37,57 | 38,60 | 37,84 | 37,15 | 38,01 | 94 | 6.236.304 |
| 25/2/2025 | 37,60 | 38,63 | +2,74% | 37,60 | 38,63 | 38,06 | 37,72 | 38,63 | 122 | 8.280.129 |
| 24/2/2025 | 37,81 | 37,60 | -2,59% | 37,34 | 38,65 | 37,93 | 37,60 | 38,50 | 152 | 9.088.268 |
| 21/2/2025 | 38,40 | 38,60 | +0,26% | 37,68 | 38,73 | 38,40 | 38,00 | 38,61 | 72 | 2.657.940 |
| 20/2/2025 | 38,20 | 38,50 | +1,74% | 37,59 | 38,52 | 38,06 | 38,03 | 38,50 | 80 | 5.180.500 |
| 19/2/2025 | 37,90 | 37,84 | +0,40% | 37,11 | 38,35 | 38,03 | 37,78 | 39,08 | 114 | 5.982.856 |
| 18/2/2025 | 38,59 | 37,69 | -1,10% | 37,64 | 38,79 | 38,10 | 37,65 | 38,43 | 67 | 3.894.408 |
| 17/2/2025 | 38,58 | 38,11 | -0,86% | 38,04 | 38,72 | 38,40 | 38,10 | 38,56 | 82 | 3.302.894 |
| 14/2/2025 | 37,87 | 38,44 | +1,24% | 37,87 | 38,44 | 38,10 | 38,44 | 38,77 | 56 | 2.858.007 |
| 13/2/2025 | 38,28 | 37,97 | +0,26% | 37,97 | 38,69 | 38,13 | 37,86 | 38,19 | 48 | 2.646.378 |
| 12/2/2025 | 38,49 | 37,87 | -1,05% | 37,87 | 38,49 | 38,11 | 37,86 | 38,24 | 62 | 3.167.040 |
| 11/2/2025 | 38,74 | 38,27 | +0,50% | 37,85 | 38,75 | 38,18 | 38,27 | 38,43 | 212 | 8.675.601 |
| 10/2/2025 | 37,80 | 38,08 | -0,57% | 37,55 | 40,57 | 37,96 | 37,76 | 38,74 | 90 | 4.133.888 |
| 7/2/2025 | 38,97 | 38,30 | +1,81% | 37,72 | 38,97 | 38,03 | 37,90 | 38,29 | 183 | 8.953.816 |
| 6/2/2025 | 37,96 | 37,62 | -2,11% | 37,60 | 39,30 | 38,03 | 37,61 | 38,59 | 194 | 8.485.336 |
| 5/2/2025 | 38,99 | 38,43 | -0,31% | 37,82 | 39,00 | 38,53 | 37,83 | 38,57 | 317 | 14.052.926 |
| 4/2/2025 | 38,85 | 38,55 | -1,13% | 37,46 | 39,14 | 38,45 | 37,65 | 38,55 | 467 | 18.042.335 |
| 3/2/2025 | 38,15 | 38,99 | +3,31% | 37,66 | 39,02 | 38,43 | 38,29 | 39,31 | 103 | 4.573.651 |
| 31/1/2025 | 38,19 | 37,74 | -1,72% | 36,98 | 38,74 | 37,98 | 37,58 | 38,40 | 473 | 15.960.944 |
| 30/1/2025 | 37,70 | 38,40 | +2,76% | 37,47 | 38,50 | 38,04 | 37,66 | 38,40 | 313 | 10.507.455 |
| 29/1/2025 | 37,72 | 37,37 | -2,68% | 37,37 | 39,00 | 38,36 | 37,36 | 38,52 | 234 | 11.345.796 |
| 28/1/2025 | 37,41 | 38,40 | +1,72% | 37,41 | 38,40 | 37,86 | 37,92 | 38,40 | 126 | 4.566.677 |
| 27/1/2025 | 38,25 | 37,75 | +1,18% | 37,34 | 38,68 | 38,08 | 37,59 | 38,50 | 255 | 9.044.211 |
| 24/1/2025 | 37,79 | 37,31 | +2,14% | 37,14 | 38,00 | 37,51 | 37,49 | 37,98 | 71 | 4.036.461 |
| 23/1/2025 | 36,60 | 36,53 | +0,05% | 36,27 | 37,55 | 36,97 | 36,45 | 37,55 | 132 | 5.746.179 |
| 22/1/2025 | 36,30 | 36,51 | -1,40% | 36,30 | 38,25 | 37,34 | 36,51 | 36,90 | 90 | 3.924.712 |
| 21/1/2025 | 36,00 | 37,03 | +3,44% | 35,62 | 37,03 | 36,49 | 36,68 | 36,90 | 89 | 4.612.966 |
| 20/1/2025 | 37,22 | 35,80 | -3,71% | 35,69 | 37,40 | 36,65 | 35,80 | 36,10 | 128 | 4.625.979 |
| 17/1/2025 | 38,34 | 37,18 | -2,05% | 36,99 | 38,34 | 37,43 | 37,18 | 37,57 | 74 | 2.994.730 |
| 16/1/2025 | 37,65 | 37,96 | +0,88% | 36,80 | 38,43 | 37,35 | 37,10 | 37,97 | 120 | 3.627.376 |
| 15/1/2025 | 37,05 | 37,63 | +2,09% | 36,81 | 38,30 | 37,59 | 37,63 | 38,24 | 276 | 10.398.120 |
| 14/1/2025 | 37,69 | 36,86 | +3,83% | 36,86 | 37,75 | 37,27 | 36,86 | 37,48 | 118 | 4.149.154 |
| 13/1/2025 | 37,21 | 35,50 | 0,00% | 35,50 | 38,59 | 37,42 | 35,50 | 37,54 | 219 | 6.107.274 |
| 10/1/2025 | 37,65 | 35,50 | -0,50% | 35,50 | 37,99 | 37,38 | 35,50 | 37,94 | 55 | 1.667.286 |
| 9/1/2025 | 37,99 | 35,68 | -5,13% | 35,68 | 38,25 | 37,29 | 35,58 | 35,68 | 73 | 2.930.996 |
| 8/1/2025 | 38,19 | 37,61 | -2,56% | 37,32 | 38,74 | 37,96 | 37,32 | 38,00 | 450 | 19.103.308 |
| 7/1/2025 | 37,40 | 38,60 | -0,18% | 37,38 | 38,60 | 38,03 | 37,40 | 38,60 | 78 | 5.218.428 |
| 6/1/2025 | 38,76 | 38,67 | +1,79% | 37,42 | 39,50 | 38,06 | 37,36 | 38,67 | 135 | 6.295.289 |
| 3/1/2025 | 37,08 | 37,99 | +1,85% | 36,95 | 37,99 | 37,37 | 37,22 | 37,99 | 58 | 3.498.593 |
| 2/1/2025 | 37,10 | 37,30 | -1,48% | 36,40 | 38,58 | 37,36 | 37,30 | 39,00 | 106 | 5.593.076 |
| 30/12/2024 | 38,24 | 37,86 | -0,58% | 37,16 | 38,99 | 37,61 | 37,08 | 37,86 | 673 | 19.810.229 |
| 27/12/2024 | 38,03 | 38,08 | +0,18% | 37,65 | 38,40 | 38,01 | 37,54 | 38,08 | 80 | 2.676.162 |
| 26/12/2024 | 36,97 | 38,01 | +3,20% | 36,11 | 38,80 | 37,37 | 38,01 | 38,80 | 173 | 7.595.225 |
| 23/12/2024 | 38,04 | 36,83 | -2,20% | 36,40 | 38,04 | 36,90 | 36,43 | 36,90 | 155 | 7.429.485 |
| 20/12/2024 | 38,65 | 37,66 | -1,57% | 37,47 | 38,65 | 37,90 | 37,66 | 37,95 | 185 | 7.956.962 |
| 19/12/2024 | 37,00 | 38,26 | +4,19% | 37,00 | 38,27 | 37,78 | 37,65 | 37,80 | 143 | 5.883.698 |
| 18/12/2024 | 37,51 | 36,72 | -1,77% | 36,31 | 37,51 | 36,98 | 36,53 | 37,09 | 203 | 9.517.209 |
| 17/12/2024 | 36,74 | 37,38 | +0,86% | 36,00 | 37,76 | 37,02 | 37,14 | 37,50 | 154 | 9.318.060 |
| 16/12/2024 | 37,76 | 37,06 | +0,03% | 36,59 | 38,44 | 37,36 | 37,03 | 37,66 | 257 | 8.974.466 |