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.
BMGB4 - BANCO BMG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,14 | 5,03 | -1,18% | 4,99 | 5,14 | 5,03 | 5,02 | 5,03 | 2.935 | 637.858.700 |
| 2/6/2026 | 5,05 | 5,09 | +1,39% | 5,01 | 5,17 | 5,11 | 5,09 | 5,15 | 3.077 | 483.574.900 |
| 1/6/2026 | 5,03 | 5,02 | -0,20% | 4,82 | 5,05 | 4,94 | 5,02 | 5,03 | 4.498 | 1.018.296.800 |
| 29/5/2026 | 5,12 | 5,03 | -1,37% | 5,02 | 5,14 | 5,05 | 5,03 | 5,04 | 1.773 | 429.432.300 |
| 28/5/2026 | 5,16 | 5,10 | -1,35% | 5,10 | 5,20 | 5,14 | 5,10 | 5,14 | 1.294 | 344.210.000 |
| 27/5/2026 | 5,29 | 5,17 | -2,27% | 5,17 | 5,34 | 5,21 | 5,17 | 5,18 | 1.802 | 370.139.500 |
| 26/5/2026 | 5,35 | 5,29 | -1,67% | 5,26 | 5,40 | 5,30 | 5,29 | 5,31 | 1.921 | 429.252.000 |
| 25/5/2026 | 5,19 | 5,38 | +4,06% | 5,18 | 5,38 | 5,27 | 5,35 | 5,38 | 2.051 | 436.944.200 |
| 22/5/2026 | 5,27 | 5,17 | -1,71% | 5,11 | 5,27 | 5,16 | 5,15 | 5,17 | 1.409 | 262.663.000 |
| 21/5/2026 | 5,23 | 5,26 | +0,96% | 5,15 | 5,26 | 5,21 | 5,23 | 5,26 | 1.784 | 312.700.800 |
| 20/5/2026 | 5,10 | 5,21 | +2,96% | 5,10 | 5,27 | 5,20 | 5,20 | 5,21 | 5.458 | 728.631.700 |
| 19/5/2026 | 5,15 | 5,06 | -1,75% | 5,04 | 5,15 | 5,07 | 5,05 | 5,06 | 5.612 | 933.871.200 |
| 18/5/2026 | 5,13 | 5,15 | -0,19% | 5,07 | 5,18 | 5,11 | 5,14 | 5,15 | 5.855 | 990.730.200 |
| 15/5/2026 | 5,16 | 5,16 | -0,77% | 5,00 | 5,16 | 5,11 | 5,13 | 5,16 | 8.268 | 1.073.773.400 |
| 14/5/2026 | 5,23 | 5,20 | -0,57% | 5,18 | 5,27 | 5,21 | 5,19 | 5,20 | 1.121 | 272.398.300 |
| 13/5/2026 | 5,25 | 5,23 | -1,13% | 5,17 | 5,39 | 5,27 | 5,19 | 5,23 | 4.065 | 715.969.300 |
| 12/5/2026 | 5,42 | 5,29 | -3,82% | 5,29 | 5,42 | 5,33 | 5,29 | 5,33 | 2.008 | 1.043.523.800 |
| 11/5/2026 | 5,44 | 5,50 | +1,10% | 5,40 | 5,54 | 5,48 | 5,47 | 5,50 | 3.886 | 1.408.163.100 |
| 8/5/2026 | 5,43 | 5,44 | +0,74% | 5,41 | 5,55 | 5,47 | 5,42 | 5,44 | 5.749 | 788.637.600 |
| 7/5/2026 | 5,48 | 5,40 | -0,92% | 5,38 | 5,55 | 5,43 | 5,38 | 5,40 | 8.469 | 962.185.000 |
| 6/5/2026 | 5,55 | 5,45 | 0,00% | 5,34 | 5,63 | 5,46 | 5,44 | 5,45 | 3.363 | 1.023.052.200 |
| 5/5/2026 | 5,35 | 5,45 | +1,49% | 5,29 | 5,53 | 5,42 | 5,45 | 5,47 | 4.617 | 961.334.600 |
| 4/5/2026 | 5,36 | 5,37 | +0,37% | 5,31 | 5,41 | 5,35 | 5,34 | 5,37 | 8.575 | 3.172.480.600 |
| 30/4/2026 | 5,29 | 5,35 | +1,33% | 5,29 | 5,42 | 5,35 | 5,35 | 5,39 | 2.048 | 493.620.700 |
| 29/4/2026 | 5,39 | 5,28 | -1,68% | 5,28 | 5,39 | 5,32 | 5,28 | 5,30 | 1.146 | 307.556.800 |
| 28/4/2026 | 5,39 | 5,37 | -0,74% | 5,30 | 5,45 | 5,37 | 5,37 | 5,39 | 1.678 | 493.928.000 |
| 27/4/2026 | 5,39 | 5,41 | +0,37% | 5,37 | 5,54 | 5,43 | 5,41 | 5,42 | 1.254 | 619.720.300 |
| 24/4/2026 | 5,40 | 5,39 | -0,19% | 5,34 | 5,46 | 5,39 | 5,37 | 5,39 | 1.205 | 320.112.400 |
| 23/4/2026 | 5,44 | 5,40 | -1,10% | 5,37 | 5,52 | 5,43 | 5,40 | 5,42 | 1.530 | 511.371.500 |
| 22/4/2026 | 5,51 | 5,46 | -2,33% | 5,42 | 5,54 | 5,46 | 5,45 | 5,46 | 1.848 | 464.270.500 |
| 20/4/2026 | 5,53 | 5,59 | +0,72% | 5,52 | 5,70 | 5,62 | 5,59 | 5,63 | 1.455 | 372.054.400 |
| 17/4/2026 | 5,58 | 5,55 | +0,36% | 5,54 | 5,66 | 5,58 | 5,54 | 5,58 | 1.046 | 316.765.000 |
| 16/4/2026 | 5,62 | 5,53 | -1,60% | 5,49 | 5,66 | 5,57 | 5,52 | 5,53 | 1.261 | 516.715.000 |
| 15/4/2026 | 5,79 | 5,62 | -2,60% | 5,60 | 5,82 | 5,69 | 5,62 | 5,63 | 1.005 | 330.840.800 |
| 14/4/2026 | 5,90 | 5,77 | -2,04% | 5,75 | 5,93 | 5,80 | 5,77 | 5,79 | 1.503 | 532.961.900 |
| 13/4/2026 | 5,58 | 5,89 | +4,06% | 5,58 | 5,89 | 5,79 | 5,88 | 5,89 | 1.691 | 680.516.200 |
| 10/4/2026 | 5,73 | 5,66 | -0,53% | 5,66 | 5,75 | 5,70 | 5,66 | 5,67 | 1.453 | 552.551.600 |
| 9/4/2026 | 5,59 | 5,69 | +1,97% | 5,57 | 5,71 | 5,65 | 5,69 | 5,71 | 1.496 | 620.355.700 |
| 8/4/2026 | 5,40 | 5,58 | +4,69% | 5,40 | 5,58 | 5,52 | 5,55 | 5,58 | 2.534 | 807.754.600 |
| 7/4/2026 | 5,30 | 5,33 | +0,57% | 5,24 | 5,37 | 5,30 | 5,31 | 5,33 | 2.340 | 820.047.000 |
| 6/4/2026 | 5,29 | 5,30 | 0,00% | 5,25 | 5,42 | 5,35 | 5,30 | 5,34 | 2.528 | 812.697.600 |
| 2/4/2026 | 5,14 | 5,30 | +0,38% | 5,10 | 5,33 | 5,27 | 5,29 | 5,30 | 2.500 | 791.541.800 |
| 1/4/2026 | 5,04 | 5,28 | +5,60% | 5,00 | 5,30 | 5,21 | 5,26 | 5,28 | 3.111 | 1.762.765.800 |
| 31/3/2026 | 4,87 | 5,00 | +3,52% | 4,87 | 5,03 | 4,97 | 5,00 | 5,01 | 1.782 | 502.943.200 |
| 30/3/2026 | 4,95 | 4,83 | -0,41% | 4,83 | 4,95 | 4,87 | 4,82 | 4,87 | 1.597 | 447.300.000 |
| 27/3/2026 | 4,94 | 4,85 | -2,02% | 4,85 | 4,98 | 4,91 | 4,85 | 4,90 | 1.292 | 716.625.200 |
| 26/3/2026 | 5,01 | 4,95 | -1,59% | 4,95 | 5,05 | 5,00 | 4,95 | 5,02 | 1.668 | 452.444.100 |
| 25/3/2026 | 4,99 | 5,03 | +1,21% | 4,98 | 5,15 | 5,07 | 5,03 | 5,05 | 1.458 | 621.082.600 |
| 24/3/2026 | 5,07 | 4,97 | -1,97% | 4,94 | 5,07 | 4,98 | 4,97 | 4,98 | 994 | 261.700.500 |
| 23/3/2026 | 4,88 | 5,07 | +4,54% | 4,88 | 5,09 | 5,01 | 5,07 | 5,09 | 1.487 | 572.410.500 |
| 20/3/2026 | 4,99 | 4,85 | -2,02% | 4,82 | 5,00 | 4,89 | 4,84 | 4,85 | 1.359 | 361.424.800 |
| 19/3/2026 | 4,94 | 4,95 | -1,39% | 4,89 | 5,00 | 4,94 | 4,95 | 4,97 | 2.293 | 733.863.100 |
| 18/3/2026 | 4,98 | 5,02 | -1,18% | 4,85 | 5,17 | 4,98 | 5,02 | 5,04 | 3.538 | 2.048.920.400 |
| 17/3/2026 | 4,92 | 5,08 | +1,80% | 4,92 | 5,11 | 5,03 | 5,00 | 5,08 | 2.961 | 916.002.700 |
| 16/3/2026 | 4,75 | 4,99 | +5,50% | 4,75 | 5,01 | 4,92 | 4,92 | 4,99 | 2.175 | 821.330.100 |
| 13/3/2026 | 4,78 | 4,73 | +0,42% | 4,73 | 4,85 | 4,79 | 4,73 | 4,81 | 2.604 | 1.032.348.100 |
| 12/3/2026 | 4,83 | 4,71 | -2,08% | 4,71 | 4,84 | 4,76 | 4,71 | 4,72 | 2.093 | 965.633.000 |
| 11/3/2026 | 4,92 | 4,81 | -2,04% | 4,78 | 4,94 | 4,84 | 4,80 | 4,83 | 2.840 | 718.601.400 |
| 10/3/2026 | 4,79 | 4,91 | +3,81% | 4,76 | 5,04 | 4,94 | 4,90 | 4,96 | 1.834 | 613.674.200 |
| 9/3/2026 | 4,76 | 4,73 | -0,63% | 4,71 | 4,80 | 4,75 | 4,73 | 4,79 | 1.877 | 784.762.400 |
| 6/3/2026 | 4,83 | 4,76 | -1,24% | 4,72 | 4,84 | 4,77 | 4,76 | 4,77 | 2.622 | 984.052.600 |
| 5/3/2026 | 5,01 | 4,82 | -3,98% | 4,82 | 5,06 | 4,90 | 4,82 | 4,84 | 1.774 | 686.931.200 |
| 4/3/2026 | 4,99 | 5,02 | +1,01% | 4,98 | 5,13 | 5,04 | 5,02 | 5,04 | 2.139 | 1.084.058.900 |
| 3/3/2026 | 5,14 | 4,97 | -4,97% | 4,91 | 5,17 | 5,00 | 4,97 | 4,98 | 4.374 | 1.536.891.000 |
| 2/3/2026 | 4,89 | 5,23 | +4,81% | 4,89 | 5,30 | 5,12 | 5,22 | 5,23 | 3.243 | 1.442.460.200 |
| 27/2/2026 | 4,80 | 4,99 | +1,01% | 4,78 | 5,16 | 4,99 | 4,99 | 5,05 | 2.723 | 1.604.628.700 |
| 26/2/2026 | 4,81 | 4,94 | +2,70% | 4,81 | 4,95 | 4,88 | 4,93 | 4,94 | 1.118 | 713.176.300 |
| 25/2/2026 | 4,89 | 4,81 | -0,41% | 4,81 | 4,90 | 4,83 | 4,80 | 4,82 | 1.567 | 568.202.400 |
| 24/2/2026 | 4,80 | 4,83 | +0,63% | 4,80 | 4,90 | 4,86 | 4,83 | 4,88 | 1.346 | 745.318.600 |
| 23/2/2026 | 4,86 | 4,80 | -1,23% | 4,80 | 4,86 | 4,82 | 4,80 | 4,82 | 1.352 | 589.998.400 |
| 20/2/2026 | 4,90 | 4,86 | -0,82% | 4,75 | 4,90 | 4,81 | 4,85 | 4,86 | 1.419 | 697.846.500 |
| 19/2/2026 | 4,88 | 4,90 | +0,62% | 4,85 | 4,91 | 4,88 | 4,89 | 4,91 | 1.353 | 207.023.700 |
| 18/2/2026 | 4,82 | 4,87 | +1,46% | 4,82 | 4,92 | 4,88 | 4,87 | 4,89 | 1.213 | 247.160.600 |
| 13/2/2026 | 4,76 | 4,80 | -1,44% | 4,71 | 4,90 | 4,81 | 4,80 | 4,87 | 1.473 | 482.293.000 |
| 11/2/2026 | 4,86 | 4,87 | +0,21% | 4,86 | 4,93 | 4,90 | 4,87 | 4,91 | 1.300 | 336.297.300 |
| 10/2/2026 | 4,86 | 4,86 | 0,00% | 4,85 | 4,91 | 4,88 | 4,85 | 4,86 | 754 | 268.192.300 |
| 9/2/2026 | 4,89 | 4,86 | -0,61% | 4,83 | 4,93 | 4,89 | 4,86 | 4,91 | 1.257 | 235.269.900 |
| 6/2/2026 | 4,85 | 4,89 | +0,20% | 4,81 | 4,91 | 4,84 | 4,89 | 4,90 | 1.059 | 199.756.700 |
| 5/2/2026 | 4,88 | 4,88 | 0,00% | 4,84 | 4,96 | 4,88 | 4,87 | 4,88 | 1.931 | 340.765.100 |
| 4/2/2026 | 4,98 | 4,88 | -2,01% | 4,88 | 5,00 | 4,94 | 4,88 | 4,96 | 2.293 | 541.037.200 |
| 3/2/2026 | 4,96 | 4,98 | +0,61% | 4,93 | 5,08 | 4,98 | 4,97 | 4,98 | 2.266 | 821.054.400 |
| 2/2/2026 | 5,00 | 4,95 | -1,20% | 4,92 | 5,03 | 4,97 | 4,95 | 4,97 | 1.906 | 570.086.500 |
| 30/1/2026 | 5,03 | 5,01 | -0,99% | 4,96 | 5,09 | 5,01 | 4,97 | 5,01 | 2.278 | 544.505.200 |
| 29/1/2026 | 5,07 | 5,06 | -1,17% | 5,01 | 5,20 | 5,09 | 5,06 | 5,07 | 1.368 | 514.254.200 |
| 28/1/2026 | 4,93 | 5,12 | +3,85% | 4,93 | 5,16 | 5,06 | 5,12 | 5,13 | 2.008 | 986.228.100 |
| 27/1/2026 | 4,95 | 4,93 | +1,23% | 4,92 | 5,05 | 4,99 | 4,93 | 4,94 | 1.938 | 704.577.700 |
| 26/1/2026 | 4,98 | 4,87 | -1,02% | 4,82 | 5,00 | 4,89 | 4,87 | 4,90 | 2.925 | 1.329.113.200 |
| 23/1/2026 | 4,75 | 4,92 | +3,36% | 4,75 | 4,99 | 4,91 | 4,92 | 4,94 | 2.377 | 1.179.817.000 |
| 22/1/2026 | 4,90 | 4,76 | -10,86% | 4,68 | 5,04 | 4,83 | 4,76 | 4,77 | 6.343 | 2.921.910.600 |
| 21/1/2026 | 5,09 | 5,34 | +4,91% | 5,09 | 5,36 | 5,21 | 5,33 | 5,34 | 1.491 | 756.816.100 |
| 20/1/2026 | 5,07 | 5,09 | +0,39% | 5,00 | 5,09 | 5,04 | 5,06 | 5,09 | 891 | 161.323.500 |
| 19/1/2026 | 5,00 | 5,07 | +2,01% | 4,98 | 5,09 | 5,04 | 5,03 | 5,07 | 709 | 220.264.100 |
| 16/1/2026 | 5,00 | 4,97 | -0,60% | 4,95 | 5,01 | 4,97 | 4,97 | 5,00 | 837 | 650.084.600 |
| 15/1/2026 | 5,06 | 5,00 | -0,99% | 4,95 | 5,06 | 4,99 | 4,98 | 5,00 | 858 | 198.098.000 |
| 14/1/2026 | 4,96 | 5,05 | +2,85% | 4,94 | 5,09 | 5,03 | 5,03 | 5,05 | 1.083 | 410.069.300 |
| 13/1/2026 | 4,97 | 4,91 | -1,01% | 4,88 | 4,99 | 4,91 | 4,91 | 4,93 | 853 | 156.787.000 |
| 12/1/2026 | 4,89 | 4,96 | +1,43% | 4,85 | 4,99 | 4,92 | 4,96 | 4,97 | 1.444 | 290.629.900 |
| 9/1/2026 | 4,90 | 4,89 | -0,61% | 4,85 | 4,99 | 4,90 | 4,89 | 4,91 | 1.524 | 336.267.800 |
| 8/1/2026 | 5,06 | 4,92 | -2,77% | 4,91 | 5,11 | 4,96 | 4,92 | 4,93 | 1.685 | 614.656.400 |
| 7/1/2026 | 5,17 | 5,06 | -3,25% | 5,06 | 5,19 | 5,11 | 5,06 | 5,07 | 1.184 | 334.157.300 |
| 6/1/2026 | 5,04 | 5,23 | +4,39% | 4,98 | 5,23 | 5,08 | 5,17 | 5,23 | 1.414 | 522.384.700 |
| 5/1/2026 | 4,95 | 5,01 | +1,01% | 4,88 | 5,08 | 4,99 | 5,01 | 5,06 | 1.590 | 422.220.700 |
| 2/1/2026 | 4,97 | 4,96 | +0,20% | 4,94 | 5,03 | 4,97 | 4,95 | 4,96 | 1.058 | 279.108.000 |
| 30/12/2025 | 4,91 | 4,95 | +0,61% | 4,90 | 5,10 | 5,00 | 4,94 | 4,95 | 1.981 | 469.820.700 |
| 29/12/2025 | 4,86 | 4,92 | +0,82% | 4,85 | 4,97 | 4,91 | 4,88 | 4,92 | 1.183 | 249.526.500 |
| 26/12/2025 | 4,75 | 4,88 | +2,74% | 4,69 | 4,88 | 4,76 | 4,85 | 4,88 | 2.757 | 470.208.000 |
| 23/12/2025 | 4,75 | 4,75 | -1,86% | 4,64 | 4,75 | 4,69 | 4,73 | 4,75 | 2.975 | 450.228.400 |
| 22/12/2025 | 4,78 | 4,84 | +2,33% | 4,69 | 4,84 | 4,77 | 4,82 | 4,84 | 2.232 | 536.474.300 |
| 19/12/2025 | 4,59 | 4,73 | +3,28% | 4,57 | 4,75 | 4,68 | 4,72 | 4,73 | 1.397 | 425.640.200 |
| 18/12/2025 | 4,60 | 4,58 | -0,87% | 4,54 | 4,64 | 4,59 | 4,58 | 4,59 | 790 | 246.320.400 |
| 17/12/2025 | 4,54 | 4,62 | +2,21% | 4,48 | 4,66 | 4,55 | 4,62 | 4,65 | 2.144 | 614.790.200 |
| 16/12/2025 | 4,52 | 4,52 | 0,00% | 4,46 | 4,56 | 4,51 | 4,52 | 4,54 | 1.942 | 224.583.200 |
| 15/12/2025 | 4,49 | 4,52 | +1,80% | 4,47 | 4,54 | 4,50 | 4,51 | 4,52 | 1.513 | 235.838.300 |
| 12/12/2025 | 4,45 | 4,44 | -0,89% | 4,39 | 4,50 | 4,47 | 4,44 | 4,46 | 2.101 | 1.076.094.700 |
| 11/12/2025 | 4,56 | 4,48 | -4,68% | 4,45 | 4,59 | 4,50 | 4,48 | 4,49 | 1.917 | 375.839.800 |
| 10/12/2025 | 4,39 | 4,70 | +7,80% | 4,33 | 4,70 | 4,54 | 4,56 | 4,70 | 1.521 | 462.828.500 |
| 9/12/2025 | 4,40 | 4,36 | -0,68% | 4,30 | 4,40 | 4,34 | 4,36 | 4,37 | 917 | 145.289.400 |
| 8/12/2025 | 4,35 | 4,39 | +2,09% | 4,35 | 4,42 | 4,38 | 4,38 | 4,39 | 1.341 | 185.768.400 |
| 5/12/2025 | 4,45 | 4,30 | -2,93% | 4,30 | 4,45 | 4,36 | 4,30 | 4,35 | 1.786 | 334.369.400 |
| 4/12/2025 | 4,44 | 4,43 | -0,23% | 4,42 | 4,49 | 4,44 | 4,43 | 4,45 | 1.398 | 271.015.400 |
| 3/12/2025 | 4,50 | 4,44 | -1,33% | 4,41 | 4,55 | 4,45 | 4,43 | 4,44 | 1.258 | 262.289.400 |
| 2/12/2025 | 4,42 | 4,50 | +2,04% | 4,42 | 4,50 | 4,46 | 4,49 | 4,50 | 1.280 | 236.239.000 |
| 1/12/2025 | 4,46 | 4,41 | -1,12% | 4,40 | 4,49 | 4,43 | 4,41 | 4,42 | 1.278 | 190.281.300 |
| 28/11/2025 | 4,39 | 4,46 | +2,53% | 4,37 | 4,47 | 4,42 | 4,44 | 4,46 | 1.658 | 295.018.000 |
| 27/11/2025 | 4,35 | 4,35 | +1,16% | 4,30 | 4,46 | 4,38 | 4,34 | 4,35 | 1.254 | 413.181.700 |
| 26/11/2025 | 4,27 | 4,30 | +1,18% | 4,24 | 4,34 | 4,29 | 4,30 | 4,33 | 893 | 208.604.100 |
| 25/11/2025 | 4,27 | 4,25 | 0,00% | 4,21 | 4,29 | 4,25 | 4,25 | 4,28 | 879 | 167.445.000 |
| 24/11/2025 | 4,30 | 4,25 | -0,23% | 4,24 | 4,33 | 4,27 | 4,25 | 4,26 | 1.537 | 255.909.000 |
| 21/11/2025 | 4,24 | 4,26 | +0,47% | 4,22 | 4,30 | 4,25 | 4,26 | 4,28 | 1.173 | 233.978.200 |
| 19/11/2025 | 4,31 | 4,24 | -1,62% | 4,21 | 4,32 | 4,26 | 4,24 | 4,26 | 1.176 | 236.399.600 |
| 18/11/2025 | 4,34 | 4,31 | -0,92% | 4,23 | 4,37 | 4,30 | 4,30 | 4,31 | 1.653 | 435.539.700 |
| 17/11/2025 | 4,25 | 4,35 | +3,33% | 4,22 | 4,39 | 4,30 | 4,33 | 4,35 | 1.617 | 458.142.900 |
| 14/11/2025 | 4,17 | 4,21 | +1,20% | 4,15 | 4,32 | 4,24 | 4,21 | 4,22 | 1.671 | 551.233.200 |
| 13/11/2025 | 4,06 | 4,16 | +2,46% | 4,03 | 4,16 | 4,09 | 4,15 | 4,16 | 1.013 | 267.703.000 |
| 12/11/2025 | 4,10 | 4,06 | -1,93% | 3,99 | 4,11 | 4,05 | 4,06 | 4,08 | 1.414 | 244.975.900 |
| 11/11/2025 | 4,12 | 4,14 | +0,98% | 4,10 | 4,19 | 4,15 | 4,14 | 4,15 | 1.325 | 474.673.300 |
| 10/11/2025 | 4,10 | 4,10 | -0,24% | 4,06 | 4,16 | 4,10 | 4,09 | 4,10 | 1.113 | 1.095.369.600 |
| 7/11/2025 | 4,10 | 4,11 | +0,24% | 4,06 | 4,14 | 4,09 | 4,11 | 4,12 | 1.051 | 285.024.700 |
| 6/11/2025 | 4,12 | 4,10 | 0,00% | 4,06 | 4,15 | 4,09 | 4,09 | 4,10 | 1.034 | 210.306.600 |
| 5/11/2025 | 4,05 | 4,10 | +2,24% | 4,05 | 4,18 | 4,12 | 4,10 | 4,12 | 1.484 | 464.794.700 |
| 4/11/2025 | 4,04 | 4,01 | -0,74% | 3,98 | 4,04 | 4,01 | 4,00 | 4,01 | 780 | 209.114.600 |
| 3/11/2025 | 4,03 | 4,04 | +0,25% | 3,97 | 4,04 | 3,99 | 4,03 | 4,04 | 1.024 | 229.865.000 |
| 31/10/2025 | 3,97 | 4,03 | +1,51% | 3,96 | 4,05 | 4,01 | 4,01 | 4,03 | 722 | 278.858.600 |
| 30/10/2025 | 3,95 | 3,97 | +0,51% | 3,93 | 3,98 | 3,95 | 3,97 | 3,98 | 524 | 154.098.100 |
| 29/10/2025 | 3,91 | 3,95 | +0,77% | 3,91 | 3,98 | 3,95 | 3,95 | 3,96 | 502 | 145.755.900 |
| 28/10/2025 | 3,91 | 3,92 | -0,25% | 3,91 | 3,93 | 3,91 | 3,92 | 3,93 | 499 | 85.962.600 |
| 27/10/2025 | 3,95 | 3,93 | +0,51% | 3,92 | 3,95 | 3,93 | 3,92 | 3,93 | 433 | 134.418.100 |
| 24/10/2025 | 3,92 | 3,91 | -1,01% | 3,91 | 3,96 | 3,92 | 3,91 | 3,92 | 584 | 95.459.500 |
| 23/10/2025 | 3,90 | 3,95 | +0,51% | 3,90 | 3,96 | 3,92 | 3,95 | 3,96 | 438 | 91.078.700 |
| 22/10/2025 | 3,97 | 3,93 | -1,50% | 3,90 | 3,99 | 3,94 | 3,93 | 3,94 | 877 | 177.568.300 |
| 21/10/2025 | 3,98 | 3,99 | +0,25% | 3,95 | 4,02 | 3,98 | 3,96 | 3,99 | 804 | 197.581.100 |
| 20/10/2025 | 3,95 | 3,98 | +0,76% | 3,93 | 4,01 | 3,98 | 3,98 | 4,00 | 929 | 204.624.300 |
| 17/10/2025 | 3,93 | 3,95 | 0,00% | 3,92 | 4,01 | 3,96 | 3,95 | 3,97 | 2.026 | 226.976.700 |
| 16/10/2025 | 3,97 | 3,95 | -0,50% | 3,93 | 4,03 | 3,97 | 3,94 | 3,95 | 1.030 | 234.117.300 |
| 15/10/2025 | 3,89 | 3,97 | +2,32% | 3,88 | 4,01 | 3,96 | 3,97 | 4,00 | 904 | 202.086.400 |
| 14/10/2025 | 3,85 | 3,88 | +0,52% | 3,84 | 3,92 | 3,89 | 3,88 | 3,92 | 811 | 119.479.300 |
| 13/10/2025 | 3,85 | 3,86 | +0,26% | 3,84 | 3,89 | 3,86 | 3,86 | 3,88 | 545 | 75.466.800 |
| 10/10/2025 | 3,92 | 3,85 | -1,03% | 3,82 | 3,92 | 3,85 | 3,85 | 3,86 | 752 | 146.138.500 |
| 9/10/2025 | 3,89 | 3,89 | 0,00% | 3,85 | 3,91 | 3,87 | 3,88 | 3,89 | 657 | 157.479.200 |
| 8/10/2025 | 3,93 | 3,89 | 0,00% | 3,88 | 3,93 | 3,91 | 3,89 | 3,91 | 900 | 143.260.000 |
| 7/10/2025 | 3,95 | 3,89 | -1,02% | 3,86 | 3,95 | 3,88 | 3,88 | 3,89 | 889 | 207.179.600 |
| 6/10/2025 | 3,92 | 3,93 | +0,26% | 3,89 | 3,95 | 3,91 | 3,92 | 3,93 | 601 | 155.010.200 |
| 3/10/2025 | 3,94 | 3,92 | +0,26% | 3,92 | 3,96 | 3,93 | 3,92 | 3,94 | 569 | 144.825.200 |
| 2/10/2025 | 4,00 | 3,91 | -2,49% | 3,89 | 4,01 | 3,93 | 3,91 | 3,94 | 875 | 248.994.000 |
| 1/10/2025 | 4,06 | 4,01 | -0,74% | 4,00 | 4,08 | 4,02 | 4,00 | 4,01 | 754 | 199.172.700 |
| 30/9/2025 | 4,03 | 4,04 | 0,00% | 4,01 | 4,09 | 4,03 | 4,03 | 4,04 | 1.056 | 215.047.400 |
| 29/9/2025 | 4,01 | 4,04 | +0,75% | 4,01 | 4,05 | 4,02 | 4,03 | 4,04 | 1.220 | 143.893.300 |
| 26/9/2025 | 4,04 | 4,01 | 0,00% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 432 | 142.917.700 |
| 25/9/2025 | 4,05 | 4,01 | -0,74% | 3,97 | 4,05 | 4,00 | 4,00 | 4,01 | 743 | 134.456.700 |
| 24/9/2025 | 3,96 | 4,04 | +2,02% | 3,96 | 4,08 | 4,02 | 4,02 | 4,04 | 1.234 | 294.280.900 |
| 23/9/2025 | 3,94 | 3,96 | +0,51% | 3,92 | 4,00 | 3,96 | 3,96 | 3,98 | 1.038 | 238.684.300 |
| 22/9/2025 | 3,94 | 3,94 | +0,25% | 3,88 | 3,95 | 3,90 | 3,93 | 3,94 | 936 | 276.297.500 |
| 19/9/2025 | 3,90 | 3,93 | +1,81% | 3,86 | 3,94 | 3,90 | 3,92 | 3,93 | 689 | 220.842.000 |
| 18/9/2025 | 3,90 | 3,86 | -0,52% | 3,85 | 3,92 | 3,87 | 3,86 | 3,87 | 499 | 102.149.100 |
| 17/9/2025 | 3,87 | 3,88 | -0,51% | 3,87 | 3,95 | 3,91 | 3,88 | 3,89 | 1.338 | 165.584.800 |
| 16/9/2025 | 3,81 | 3,90 | +2,09% | 3,81 | 3,91 | 3,87 | 3,88 | 3,90 | 1.897 | 226.542.000 |
| 15/9/2025 | 3,79 | 3,82 | +0,53% | 3,79 | 3,84 | 3,81 | 3,82 | 3,84 | 438 | 95.643.100 |
| 12/9/2025 | 3,80 | 3,80 | 0,00% | 3,78 | 3,82 | 3,79 | 3,79 | 3,80 | 414 | 70.284.400 |
| 11/9/2025 | 3,80 | 3,80 | +0,53% | 3,79 | 3,83 | 3,80 | 3,80 | 3,81 | 559 | 115.773.800 |
| 10/9/2025 | 3,79 | 3,78 | 0,00% | 3,77 | 3,83 | 3,79 | 3,78 | 3,80 | 671 | 176.254.300 |
| 9/9/2025 | 3,78 | 3,78 | -0,26% | 3,76 | 3,80 | 3,77 | 3,77 | 3,79 | 506 | 99.955.500 |
| 8/9/2025 | 3,79 | 3,79 | 0,00% | 3,75 | 3,89 | 3,79 | 3,78 | 3,79 | 654 | 166.634.300 |
| 5/9/2025 | 3,81 | 3,79 | -0,52% | 3,77 | 3,84 | 3,80 | 3,79 | 3,80 | 508 | 179.646.000 |
| 4/9/2025 | 3,75 | 3,81 | +0,79% | 3,75 | 3,82 | 3,78 | 3,81 | 3,82 | 485 | 194.841.100 |
| 3/9/2025 | 3,71 | 3,78 | +0,80% | 3,71 | 3,79 | 3,77 | 3,78 | 3,79 | 544 | 169.942.100 |
| 2/9/2025 | 3,72 | 3,75 | -1,32% | 3,69 | 3,76 | 3,72 | 3,74 | 3,75 | 692 | 154.868.100 |
| 1/9/2025 | 3,72 | 3,80 | +1,88% | 3,72 | 3,86 | 3,81 | 3,80 | 3,84 | 983 | 346.370.700 |
| 29/8/2025 | 3,73 | 3,73 | +0,81% | 3,70 | 3,75 | 3,72 | 3,72 | 3,74 | 416 | 91.384.700 |
| 28/8/2025 | 3,62 | 3,70 | +1,65% | 3,62 | 3,75 | 3,68 | 3,70 | 3,73 | 850 | 249.852.200 |
| 27/8/2025 | 3,66 | 3,64 | +0,28% | 3,60 | 3,66 | 3,62 | 3,62 | 3,64 | 742 | 130.246.300 |
| 26/8/2025 | 3,68 | 3,63 | -1,09% | 3,62 | 3,69 | 3,64 | 3,63 | 3,65 | 606 | 79.195.800 |
| 25/8/2025 | 3,65 | 3,67 | +1,10% | 3,63 | 3,69 | 3,66 | 3,66 | 3,67 | 582 | 111.258.400 |
| 22/8/2025 | 3,60 | 3,63 | +1,40% | 3,58 | 3,66 | 3,62 | 3,62 | 3,63 | 598 | 162.124.300 |
| 21/8/2025 | 3,54 | 3,58 | +0,85% | 3,52 | 3,60 | 3,57 | 3,58 | 3,59 | 733 | 87.079.600 |
| 20/8/2025 | 3,56 | 3,55 | -0,28% | 3,52 | 3,57 | 3,53 | 3,54 | 3,55 | 582 | 152.168.500 |
| 19/8/2025 | 3,60 | 3,56 | -1,66% | 3,54 | 3,61 | 3,57 | 3,55 | 3,56 | 1.192 | 175.689.700 |
| 18/8/2025 | 3,59 | 3,62 | +0,84% | 3,58 | 3,63 | 3,60 | 3,61 | 3,62 | 1.155 | 219.630.700 |
| 15/8/2025 | 3,61 | 3,59 | 0,00% | 3,57 | 3,62 | 3,60 | 3,58 | 3,59 | 624 | 121.101.400 |
| 14/8/2025 | 3,60 | 3,59 | -0,55% | 3,58 | 3,62 | 3,59 | 3,58 | 3,59 | 478 | 89.630.300 |
| 13/8/2025 | 3,59 | 3,61 | +1,40% | 3,55 | 3,63 | 3,60 | 3,60 | 3,61 | 773 | 155.070.500 |
| 12/8/2025 | 3,53 | 3,56 | +1,14% | 3,53 | 3,60 | 3,58 | 3,56 | 3,60 | 745 | 105.370.300 |
| 11/8/2025 | 3,52 | 3,52 | -0,85% | 3,52 | 3,62 | 3,56 | 3,52 | 3,56 | 704 | 181.844.200 |
| 8/8/2025 | 3,52 | 3,55 | +0,85% | 3,50 | 3,55 | 3,51 | 3,54 | 3,55 | 568 | 108.891.600 |
| 7/8/2025 | 3,49 | 3,52 | +1,44% | 3,47 | 3,52 | 3,49 | 3,50 | 3,52 | 515 | 127.843.000 |
| 6/8/2025 | 3,46 | 3,47 | +0,58% | 3,44 | 3,47 | 3,45 | 3,46 | 3,47 | 741 | 141.844.800 |
| 5/8/2025 | 3,47 | 3,45 | 0,00% | 3,42 | 3,47 | 3,44 | 3,44 | 3,45 | 663 | 102.783.800 |
| 4/8/2025 | 3,43 | 3,45 | +0,58% | 3,43 | 3,49 | 3,45 | 3,44 | 3,45 | 812 | 130.998.100 |
| 1/8/2025 | 3,45 | 3,43 | -0,58% | 3,43 | 3,48 | 3,45 | 3,43 | 3,45 | 1.205 | 135.683.000 |
| 31/7/2025 | 3,45 | 3,45 | 0,00% | 3,40 | 3,48 | 3,44 | 3,45 | 3,47 | 1.000 | 191.151.700 |
| 30/7/2025 | 3,42 | 3,45 | +0,58% | 3,40 | 3,51 | 3,44 | 3,45 | 3,46 | 1.388 | 256.129.900 |
| 29/7/2025 | 3,35 | 3,43 | +2,39% | 3,35 | 3,48 | 3,41 | 3,43 | 3,44 | 1.155 | 274.329.200 |
| 28/7/2025 | 3,52 | 3,35 | -4,29% | 3,35 | 3,52 | 3,42 | 3,35 | 3,38 | 1.717 | 451.000.800 |
| 25/7/2025 | 3,56 | 3,50 | -4,89% | 3,47 | 3,57 | 3,51 | 4,02 | 3,40 | 1.429 | 458.694.100 |
| 24/7/2025 | 3,69 | 3,68 | +0,27% | 3,66 | 3,69 | 3,67 | 3,68 | 3,69 | 1.256 | 284.956.800 |
| 23/7/2025 | 3,67 | 3,67 | -0,27% | 3,65 | 3,69 | 3,67 | 3,67 | 3,68 | 1.002 | 244.804.800 |
| 22/7/2025 | 3,68 | 3,68 | -0,81% | 3,65 | 3,73 | 3,68 | 3,67 | 3,68 | 1.037 | 275.365.600 |
| 21/7/2025 | 3,69 | 3,71 | +0,82% | 3,66 | 3,72 | 3,68 | 3,70 | 3,72 | 1.065 | 220.453.000 |
| 18/7/2025 | 3,75 | 3,68 | -0,54% | 3,67 | 3,75 | 3,69 | 3,67 | 3,68 | 928 | 191.343.100 |
| 17/7/2025 | 3,75 | 3,70 | 0,00% | 3,70 | 3,75 | 3,71 | 3,69 | 3,70 | 796 | 207.250.600 |
| 16/7/2025 | 3,70 | 3,70 | +1,09% | 3,69 | 3,77 | 3,73 | 3,70 | 3,71 | 1.299 | 371.146.700 |
| 15/7/2025 | 3,60 | 3,66 | +1,39% | 3,60 | 3,66 | 3,63 | 3,65 | 3,66 | 608 | 111.888.300 |
| 14/7/2025 | 3,65 | 3,61 | -0,82% | 3,58 | 3,65 | 3,61 | 3,60 | 3,61 | 914 | 191.425.000 |
| 11/7/2025 | 3,66 | 3,64 | -0,55% | 3,62 | 3,67 | 3,64 | 3,63 | 3,64 | 855 | 124.240.700 |
| 10/7/2025 | 3,67 | 3,66 | -0,54% | 3,61 | 3,67 | 3,64 | 3,64 | 3,66 | 811 | 154.008.300 |
| 9/7/2025 | 3,70 | 3,68 | -0,27% | 3,65 | 3,71 | 3,67 | 3,66 | 3,68 | 637 | 104.166.300 |
| 8/7/2025 | 3,70 | 3,69 | -1,07% | 3,65 | 3,70 | 3,67 | 3,69 | 3,70 | 769 | 161.593.300 |
| 7/7/2025 | 3,72 | 3,73 | +0,27% | 3,70 | 3,74 | 3,72 | 3,72 | 3,73 | 821 | 136.900.400 |
| 4/7/2025 | 3,69 | 3,72 | +0,54% | 3,69 | 3,72 | 3,71 | 3,71 | 3,72 | 492 | 90.387.300 |
| 3/7/2025 | 3,68 | 3,70 | +0,54% | 3,67 | 3,71 | 3,69 | 3,70 | 3,72 | 1.363 | 161.034.600 |
| 2/7/2025 | 3,68 | 3,68 | 0,00% | 3,66 | 3,69 | 3,67 | 3,67 | 3,68 | 681 | 127.327.300 |
| 1/7/2025 | 3,69 | 3,68 | -0,27% | 3,67 | 3,71 | 3,68 | 3,68 | 3,69 | 508 | 107.532.100 |
| 30/6/2025 | 3,68 | 3,69 | +0,27% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 582 | 104.484.200 |
| 27/6/2025 | 3,59 | 3,68 | +4,84% | 3,57 | 3,72 | 3,66 | 3,68 | 3,69 | 1.043 | 383.836.900 |
| 26/6/2025 | 3,54 | 3,51 | -1,13% | 3,49 | 3,57 | 3,51 | 3,51 | 3,53 | 1.370 | 282.088.800 |
| 25/6/2025 | 3,58 | 3,55 | +0,28% | 3,54 | 3,58 | 3,55 | 3,54 | 3,55 | 550 | 97.791.700 |
| 24/6/2025 | 3,59 | 3,54 | -1,39% | 3,54 | 3,63 | 3,57 | 3,54 | 3,57 | 2.130 | 345.307.100 |
| 23/6/2025 | 3,70 | 3,59 | -1,91% | 3,52 | 3,70 | 3,58 | 3,58 | 3,59 | 1.452 | 562.052.000 |
| 20/6/2025 | 3,68 | 3,66 | -0,81% | 3,66 | 3,68 | 3,67 | 3,66 | 3,67 | 523 | 73.118.300 |
| 18/6/2025 | 3,68 | 3,69 | 0,00% | 3,67 | 3,69 | 3,68 | 3,67 | 3,69 | 1.183 | 122.926.000 |
| 17/6/2025 | 3,70 | 3,69 | -0,27% | 3,67 | 3,72 | 3,68 | 3,68 | 3,69 | 793 | 173.399.600 |
| 16/6/2025 | 3,65 | 3,70 | +0,82% | 3,65 | 3,74 | 3,70 | 3,70 | 3,72 | 1.116 | 261.482.800 |
| 13/6/2025 | 3,68 | 3,67 | -0,27% | 3,66 | 3,69 | 3,67 | 3,66 | 3,67 | 470 | 119.095.500 |
| 12/6/2025 | 3,69 | 3,68 | -0,27% | 3,66 | 3,70 | 3,67 | 3,67 | 3,68 | 551 | 128.154.000 |
| 11/6/2025 | 3,72 | 3,69 | -0,54% | 3,69 | 3,72 | 3,70 | 3,68 | 3,69 | 394 | 99.090.200 |
| 10/6/2025 | 3,71 | 3,71 | -0,27% | 3,70 | 3,73 | 3,71 | 3,70 | 3,71 | 303 | 54.351.400 |
| 9/6/2025 | 3,70 | 3,72 | +0,27% | 3,68 | 3,72 | 3,70 | 3,71 | 3,72 | 597 | 113.782.700 |
| 6/6/2025 | 3,73 | 3,71 | 0,00% | 3,69 | 3,74 | 3,71 | 3,70 | 3,71 | 523 | 118.797.100 |
| 5/6/2025 | 3,70 | 3,71 | -0,54% | 3,70 | 3,74 | 3,71 | 3,70 | 3,71 | 635 | 166.506.600 |
| 4/6/2025 | 3,71 | 3,73 | +0,54% | 3,69 | 3,75 | 3,72 | 3,71 | 3,73 | 1.393 | 241.303.700 |