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.
BMOB3 - BEMOBI TECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 23,91 | 23,31 | -4,19% | 22,92 | 24,01 | 23,23 | 23,20 | 23,31 | 1.882 | 766.851.500 |
| 11/3/2026 | 23,93 | 24,33 | +0,33% | 23,93 | 24,53 | 24,24 | 24,29 | 24,34 | 1.218 | 1.614.141.300 |
| 10/3/2026 | 23,84 | 24,25 | +1,38% | 23,82 | 24,65 | 24,27 | 24,25 | 24,33 | 1.740 | 713.996.400 |
| 9/3/2026 | 23,02 | 23,92 | +2,13% | 23,00 | 23,95 | 23,48 | 23,84 | 23,95 | 1.906 | 688.475.100 |
| 6/3/2026 | 23,80 | 23,42 | -2,09% | 23,04 | 24,25 | 23,30 | 23,22 | 23,75 | 2.848 | 935.667.400 |
| 5/3/2026 | 24,50 | 23,92 | -2,33% | 23,86 | 24,50 | 24,07 | 23,85 | 24,00 | 2.348 | 825.446.100 |
| 4/3/2026 | 23,95 | 24,49 | +4,43% | 23,85 | 24,62 | 24,34 | 24,40 | 24,49 | 1.975 | 778.749.600 |
| 3/3/2026 | 24,22 | 23,45 | -4,25% | 22,77 | 24,24 | 23,24 | 23,19 | 23,46 | 4.787 | 1.788.638.900 |
| 2/3/2026 | 23,93 | 24,49 | +1,20% | 23,78 | 24,74 | 24,45 | 24,27 | 24,51 | 3.390 | 1.557.181.600 |
| 27/2/2026 | 23,93 | 24,20 | +0,04% | 23,93 | 24,61 | 24,17 | 23,93 | 24,20 | 2.662 | 1.158.848.800 |
| 26/2/2026 | 23,87 | 24,19 | +1,34% | 23,74 | 24,44 | 24,05 | 24,19 | 24,38 | 2.009 | 736.407.400 |
| 25/2/2026 | 25,00 | 23,87 | -3,83% | 23,80 | 25,01 | 24,05 | 23,87 | 23,93 | 2.719 | 1.196.467.000 |
| 24/2/2026 | 24,60 | 24,82 | +0,89% | 24,48 | 24,86 | 24,68 | 24,80 | 24,82 | 1.171 | 593.478.800 |
| 23/2/2026 | 25,14 | 24,60 | -1,60% | 24,40 | 25,14 | 24,62 | 24,51 | 24,62 | 1.469 | 563.828.200 |
| 20/2/2026 | 25,09 | 25,00 | -0,44% | 24,37 | 25,10 | 24,81 | 25,00 | 25,01 | 1.967 | 831.460.200 |
| 19/2/2026 | 24,16 | 25,11 | +4,49% | 24,01 | 25,29 | 24,86 | 24,89 | 25,11 | 2.513 | 910.361.400 |
| 18/2/2026 | 23,80 | 24,03 | -0,17% | 23,70 | 24,17 | 23,96 | 24,03 | 24,04 | 1.035 | 474.569.100 |
| 13/2/2026 | 23,61 | 24,07 | -0,12% | 23,42 | 24,13 | 23,92 | 24,02 | 24,07 | 1.271 | 677.938.800 |
| 11/2/2026 | 23,61 | 24,10 | +2,29% | 23,60 | 24,21 | 23,92 | 23,87 | 24,10 | 2.274 | 921.352.800 |
| 10/2/2026 | 23,61 | 23,56 | -0,17% | 23,56 | 24,15 | 23,75 | 23,50 | 23,56 | 2.725 | 924.962.300 |
| 9/2/2026 | 23,42 | 23,60 | +1,77% | 23,38 | 23,85 | 23,65 | 23,59 | 23,64 | 2.102 | 940.186.900 |
| 6/2/2026 | 22,67 | 23,19 | +1,84% | 22,65 | 23,19 | 22,89 | 22,88 | 23,19 | 3.184 | 1.187.799.800 |
| 5/2/2026 | 22,86 | 22,77 | -0,39% | 22,62 | 23,15 | 22,88 | 22,70 | 22,77 | 1.989 | 633.770.300 |
| 4/2/2026 | 24,79 | 22,86 | -6,96% | 22,56 | 24,79 | 23,16 | 22,59 | 22,89 | 2.811 | 1.485.522.200 |
| 3/2/2026 | 25,19 | 24,57 | -1,29% | 24,57 | 25,39 | 24,95 | 24,57 | 24,70 | 1.868 | 936.742.200 |
| 2/2/2026 | 25,04 | 24,89 | +0,40% | 24,64 | 25,15 | 24,92 | 24,89 | 25,08 | 1.426 | 641.833.600 |
| 30/1/2026 | 24,39 | 24,79 | +1,52% | 24,14 | 25,03 | 24,66 | 24,79 | 24,87 | 2.406 | 1.030.260.400 |
| 29/1/2026 | 25,98 | 24,42 | -6,00% | 24,06 | 26,09 | 24,50 | 24,20 | 24,44 | 3.249 | 1.757.086.300 |
| 28/1/2026 | 26,08 | 25,98 | -0,04% | 25,46 | 26,33 | 25,82 | 25,90 | 25,98 | 2.305 | 1.017.430.200 |
| 27/1/2026 | 26,54 | 25,99 | -1,07% | 25,87 | 26,56 | 26,07 | 25,96 | 26,00 | 2.947 | 1.144.761.600 |
| 26/1/2026 | 26,21 | 26,27 | +0,50% | 25,60 | 26,65 | 26,03 | 26,20 | 26,27 | 3.149 | 1.388.991.900 |
| 23/1/2026 | 24,92 | 26,14 | +5,36% | 24,76 | 26,20 | 25,67 | 25,87 | 26,14 | 3.311 | 1.722.693.700 |
| 22/1/2026 | 23,90 | 24,81 | +4,07% | 23,90 | 24,95 | 24,65 | 24,70 | 24,81 | 3.381 | 1.294.340.400 |
| 21/1/2026 | 23,20 | 23,84 | +3,38% | 23,20 | 23,84 | 23,56 | 23,70 | 23,84 | 1.977 | 802.935.700 |
| 20/1/2026 | 23,11 | 23,06 | +0,17% | 22,80 | 23,32 | 23,06 | 23,06 | 23,18 | 2.269 | 794.518.300 |
| 19/1/2026 | 22,23 | 23,02 | +4,30% | 22,20 | 23,02 | 22,68 | 23,02 | 23,03 | 1.939 | 811.048.200 |
| 16/1/2026 | 21,92 | 22,07 | +0,82% | 21,80 | 22,22 | 21,98 | 21,79 | 22,07 | 2.059 | 721.769.000 |
| 15/1/2026 | 21,37 | 21,89 | +2,43% | 21,20 | 21,94 | 21,62 | 21,80 | 21,89 | 2.122 | 927.381.300 |
| 14/1/2026 | 21,61 | 21,37 | +0,71% | 21,00 | 21,61 | 21,17 | 21,31 | 21,44 | 2.420 | 1.377.816.600 |
| 13/1/2026 | 21,86 | 21,22 | -2,93% | 21,05 | 21,95 | 21,26 | 21,11 | 21,22 | 1.913 | 1.057.363.800 |
| 12/1/2026 | 22,21 | 21,86 | -1,58% | 21,86 | 22,21 | 21,94 | 21,86 | 21,92 | 1.635 | 835.851.700 |
| 9/1/2026 | 22,04 | 22,21 | -0,05% | 22,04 | 22,68 | 22,25 | 22,21 | 22,22 | 1.817 | 915.767.300 |
| 8/1/2026 | 22,03 | 22,22 | +0,05% | 21,94 | 22,28 | 22,16 | 22,06 | 22,22 | 1.501 | 535.475.000 |
| 7/1/2026 | 22,61 | 22,21 | -1,07% | 21,91 | 22,67 | 22,20 | 22,09 | 22,21 | 2.412 | 718.723.100 |
| 6/1/2026 | 22,41 | 22,45 | +1,35% | 22,11 | 22,60 | 22,33 | 22,27 | 22,45 | 2.386 | 1.131.179.700 |
| 5/1/2026 | 22,01 | 22,15 | +0,68% | 22,00 | 22,34 | 22,14 | 22,15 | 22,34 | 1.769 | 612.040.900 |
| 2/1/2026 | 22,71 | 22,00 | -3,13% | 21,91 | 22,90 | 22,12 | 22,00 | 22,07 | 1.526 | 661.319.500 |
| 30/12/2025 | 22,49 | 22,71 | +0,71% | 22,17 | 22,88 | 22,57 | 22,56 | 22,71 | 1.508 | 940.282.300 |
| 29/12/2025 | 22,70 | 22,55 | -1,31% | 22,26 | 22,88 | 22,48 | 22,40 | 22,55 | 764 | 442.913.400 |
| 26/12/2025 | 23,05 | 22,85 | -0,22% | 22,61 | 23,05 | 22,82 | 22,79 | 22,85 | 1.051 | 390.951.500 |
| 23/12/2025 | 22,89 | 22,90 | +1,78% | 22,52 | 23,20 | 22,90 | 22,90 | 22,99 | 1.958 | 1.395.628.700 |
| 22/12/2025 | 22,99 | 22,50 | -2,17% | 22,39 | 23,07 | 22,62 | 22,45 | 22,55 | 1.488 | 798.458.100 |
| 19/12/2025 | 23,73 | 23,00 | -1,96% | 22,98 | 23,73 | 23,22 | 23,00 | 23,03 | 1.138 | 695.404.200 |
| 18/12/2025 | 23,64 | 23,46 | +0,26% | 23,18 | 23,64 | 23,46 | 23,46 | 23,48 | 926 | 397.746.000 |
| 17/12/2025 | 23,60 | 23,40 | -1,80% | 22,94 | 23,65 | 23,22 | 23,25 | 23,40 | 1.921 | 887.287.200 |
| 16/12/2025 | 24,57 | 23,83 | -2,97% | 23,50 | 24,57 | 23,74 | 23,79 | 23,84 | 2.031 | 777.257.100 |
| 15/12/2025 | 24,25 | 24,56 | +1,32% | 24,06 | 24,56 | 24,38 | 24,52 | 24,56 | 1.203 | 606.523.500 |
| 12/12/2025 | 24,16 | 24,24 | -5,50% | 23,96 | 24,60 | 24,22 | 24,21 | 24,24 | 1.283 | 654.207.400 |
| 11/12/2025 | 25,41 | 25,65 | +1,02% | 25,29 | 25,94 | 25,67 | 25,63 | 25,69 | 1.751 | 825.208.500 |
| 10/12/2025 | 25,64 | 25,39 | -0,82% | 25,02 | 25,90 | 25,30 | 25,34 | 25,39 | 2.194 | 1.042.696.900 |
| 9/12/2025 | 26,41 | 25,60 | -1,16% | 24,85 | 26,41 | 25,57 | 25,54 | 25,64 | 2.139 | 1.388.609.600 |
| 8/12/2025 | 25,91 | 25,90 | +1,57% | 25,33 | 25,96 | 25,70 | 25,90 | 25,96 | 2.218 | 872.066.500 |
| 5/12/2025 | 27,55 | 25,50 | -7,14% | 25,41 | 27,55 | 26,11 | 25,39 | 25,51 | 2.288 | 1.524.310.800 |
| 4/12/2025 | 26,87 | 27,46 | +3,27% | 26,52 | 27,55 | 27,27 | 27,32 | 27,47 | 1.471 | 815.044.900 |
| 3/12/2025 | 26,61 | 26,59 | -0,75% | 26,40 | 26,89 | 26,60 | 26,51 | 26,61 | 1.420 | 757.217.500 |
| 2/12/2025 | 26,63 | 26,79 | +0,71% | 26,21 | 26,92 | 26,46 | 26,60 | 26,80 | 1.797 | 897.326.200 |
| 1/12/2025 | 27,10 | 26,60 | -1,55% | 26,53 | 27,10 | 26,82 | 26,60 | 26,64 | 1.779 | 1.280.090.600 |
| 28/11/2025 | 26,74 | 27,02 | +1,35% | 26,58 | 27,18 | 26,96 | 26,96 | 27,02 | 2.559 | 1.077.731.500 |
| 27/11/2025 | 26,17 | 26,66 | +1,45% | 26,13 | 26,85 | 26,53 | 26,65 | 26,66 | 1.741 | 970.471.600 |
| 26/11/2025 | 25,31 | 26,28 | +3,51% | 25,31 | 26,56 | 26,24 | 26,28 | 26,34 | 2.726 | 2.277.904.300 |
| 25/11/2025 | 25,00 | 25,39 | +1,60% | 24,70 | 25,40 | 25,11 | 25,36 | 25,39 | 1.670 | 1.005.756.200 |
| 24/11/2025 | 24,80 | 24,99 | +0,44% | 24,69 | 25,10 | 24,89 | 24,85 | 24,99 | 1.126 | 595.412.300 |
| 21/11/2025 | 24,74 | 24,88 | +0,24% | 24,39 | 24,88 | 24,71 | 24,61 | 24,89 | 1.673 | 824.683.700 |
| 19/11/2025 | 24,85 | 24,82 | -0,04% | 24,39 | 24,92 | 24,64 | 24,79 | 24,82 | 2.260 | 1.003.182.400 |
| 18/11/2025 | 24,12 | 24,83 | +2,77% | 23,88 | 25,06 | 24,81 | 24,83 | 24,95 | 2.163 | 1.185.091.000 |
| 17/11/2025 | 24,89 | 24,16 | -2,46% | 23,85 | 24,90 | 24,13 | 24,00 | 24,18 | 1.972 | 992.360.000 |
| 14/11/2025 | 25,00 | 24,77 | -0,52% | 23,94 | 25,50 | 24,49 | 24,65 | 24,77 | 3.321 | 1.651.701.700 |
| 13/11/2025 | 24,20 | 24,90 | +3,02% | 23,69 | 24,90 | 24,28 | 24,74 | 24,90 | 2.903 | 1.288.529.200 |
| 12/11/2025 | 24,14 | 24,17 | -0,33% | 23,95 | 24,37 | 24,16 | 24,09 | 24,18 | 1.629 | 1.197.012.800 |
| 11/11/2025 | 24,99 | 24,25 | +0,83% | 24,08 | 25,12 | 24,31 | 24,25 | 24,26 | 4.707 | 2.125.115.500 |
| 10/11/2025 | 23,84 | 24,05 | +0,38% | 23,84 | 24,40 | 24,11 | 24,05 | 24,06 | 1.674 | 856.601.500 |
| 7/11/2025 | 23,50 | 23,96 | +1,53% | 22,96 | 23,96 | 23,54 | 23,96 | 23,97 | 1.151 | 539.376.500 |
| 6/11/2025 | 23,51 | 23,60 | +0,43% | 23,45 | 24,31 | 23,72 | 23,60 | 23,62 | 2.439 | 1.100.102.500 |
| 5/11/2025 | 23,27 | 23,50 | +0,64% | 23,18 | 23,53 | 23,47 | 23,45 | 23,50 | 2.193 | 1.260.819.200 |
| 4/11/2025 | 22,68 | 23,35 | +1,97% | 22,54 | 23,52 | 23,23 | 23,25 | 23,39 | 3.015 | 1.613.329.700 |
| 3/11/2025 | 23,50 | 22,90 | -2,35% | 22,66 | 23,50 | 22,94 | 22,82 | 22,90 | 1.435 | 771.509.600 |
| 31/10/2025 | 23,12 | 23,45 | +1,96% | 22,71 | 23,45 | 23,19 | 23,45 | 23,46 | 2.240 | 1.430.835.400 |
| 30/10/2025 | 22,33 | 23,00 | +2,77% | 22,19 | 23,25 | 22,93 | 22,85 | 23,01 | 2.110 | 1.043.686.500 |
| 29/10/2025 | 22,05 | 22,38 | +1,63% | 22,01 | 22,42 | 22,24 | 22,25 | 22,39 | 2.257 | 932.711.200 |
| 28/10/2025 | 22,09 | 22,02 | +0,05% | 21,51 | 22,16 | 21,97 | 21,99 | 22,02 | 1.310 | 625.817.600 |
| 27/10/2025 | 22,33 | 22,01 | -1,30% | 21,79 | 22,57 | 22,03 | 22,01 | 22,02 | 1.216 | 562.252.900 |
| 24/10/2025 | 22,05 | 22,30 | +1,73% | 21,82 | 22,36 | 22,21 | 22,28 | 22,30 | 2.633 | 922.043.700 |
| 23/10/2025 | 21,65 | 21,92 | +1,15% | 21,35 | 21,95 | 21,77 | 21,91 | 21,92 | 1.161 | 661.566.100 |
| 22/10/2025 | 21,62 | 21,67 | +0,70% | 21,35 | 21,75 | 21,57 | 21,65 | 21,68 | 1.208 | 470.658.600 |
| 21/10/2025 | 21,67 | 21,52 | -1,06% | 21,21 | 21,74 | 21,41 | 21,41 | 21,53 | 1.156 | 404.094.500 |
| 20/10/2025 | 21,31 | 21,75 | +2,11% | 21,25 | 21,96 | 21,74 | 21,74 | 21,91 | 862 | 318.112.900 |
| 17/10/2025 | 21,06 | 21,30 | +0,33% | 20,87 | 21,30 | 21,18 | 21,18 | 21,30 | 1.914 | 637.371.900 |
| 16/10/2025 | 21,11 | 21,23 | -0,33% | 20,90 | 21,30 | 21,16 | 21,08 | 21,25 | 993 | 566.831.300 |
| 15/10/2025 | 21,30 | 21,30 | 0,00% | 21,05 | 21,65 | 21,43 | 21,18 | 21,30 | 899 | 1.749.898.800 |
| 14/10/2025 | 21,51 | 21,30 | -1,39% | 21,10 | 21,61 | 21,32 | 21,28 | 21,30 | 2.271 | 1.645.865.300 |
| 13/10/2025 | 21,69 | 21,60 | +1,84% | 21,24 | 22,08 | 21,72 | 21,57 | 21,60 | 2.194 | 861.641.200 |
| 10/10/2025 | 21,18 | 21,21 | -0,14% | 21,14 | 21,82 | 21,34 | 21,18 | 21,21 | 1.897 | 772.216.200 |
| 9/10/2025 | 21,49 | 21,24 | -0,23% | 21,06 | 21,49 | 21,23 | 21,16 | 21,25 | 1.248 | 437.566.900 |
| 8/10/2025 | 21,49 | 21,29 | +0,09% | 21,16 | 21,72 | 21,44 | 21,29 | 21,30 | 2.179 | 827.500.300 |
| 7/10/2025 | 21,17 | 21,27 | +0,81% | 21,04 | 21,74 | 21,30 | 21,16 | 21,27 | 2.877 | 1.131.042.600 |
| 6/10/2025 | 21,52 | 21,10 | -3,21% | 21,10 | 21,93 | 21,31 | 21,09 | 21,10 | 934 | 372.298.300 |
| 3/10/2025 | 22,00 | 21,80 | -0,91% | 21,56 | 22,20 | 21,83 | 21,78 | 21,80 | 1.341 | 900.053.800 |
| 2/10/2025 | 22,88 | 22,00 | -3,85% | 21,90 | 22,88 | 22,04 | 22,00 | 22,07 | 1.517 | 887.838.200 |
| 1/10/2025 | 23,14 | 22,88 | -1,12% | 22,70 | 23,45 | 22,94 | 22,88 | 22,94 | 1.159 | 704.087.400 |
| 30/9/2025 | 23,69 | 23,14 | -1,95% | 22,68 | 23,78 | 23,16 | 23,04 | 23,14 | 1.731 | 1.250.413.100 |
| 29/9/2025 | 23,40 | 23,60 | +1,24% | 23,38 | 23,71 | 23,55 | 23,50 | 23,61 | 917 | 768.010.500 |
| 26/9/2025 | 22,65 | 23,31 | +2,69% | 22,65 | 23,42 | 23,13 | 23,18 | 23,31 | 1.575 | 894.216.100 |
| 25/9/2025 | 23,05 | 22,70 | -1,52% | 22,57 | 23,16 | 22,68 | 22,70 | 22,72 | 1.229 | 722.599.800 |
| 24/9/2025 | 23,06 | 23,05 | -0,13% | 22,99 | 23,24 | 23,05 | 23,00 | 23,10 | 870 | 587.322.600 |
| 23/9/2025 | 22,81 | 23,08 | +0,61% | 22,73 | 23,12 | 23,00 | 23,06 | 23,08 | 1.101 | 662.049.800 |
| 22/9/2025 | 22,12 | 22,94 | +1,87% | 22,12 | 23,00 | 22,77 | 22,82 | 22,97 | 1.446 | 747.755.000 |
| 19/9/2025 | 21,96 | 22,52 | +2,97% | 21,96 | 22,92 | 22,55 | 22,52 | 22,75 | 2.301 | 1.245.531.500 |
| 18/9/2025 | 22,01 | 21,87 | -0,64% | 21,74 | 22,17 | 21,88 | 21,87 | 21,94 | 681 | 455.640.800 |
| 17/9/2025 | 21,87 | 22,01 | +0,92% | 21,67 | 22,14 | 21,95 | 22,01 | 22,06 | 1.423 | 653.204.400 |
| 16/9/2025 | 22,00 | 21,81 | -0,41% | 21,76 | 22,34 | 21,88 | 21,78 | 21,87 | 1.228 | 563.199.200 |
| 15/9/2025 | 21,36 | 21,90 | +3,40% | 21,21 | 22,04 | 21,82 | 21,75 | 21,90 | 1.799 | 718.403.000 |
| 12/9/2025 | 21,16 | 21,18 | +0,33% | 21,02 | 21,37 | 21,18 | 21,12 | 21,25 | 883 | 450.843.700 |
| 11/9/2025 | 21,07 | 21,11 | +0,52% | 20,93 | 21,24 | 21,11 | 21,11 | 21,17 | 1.532 | 707.444.400 |
| 10/9/2025 | 20,71 | 21,00 | +1,30% | 20,71 | 21,24 | 20,95 | 21,00 | 21,02 | 1.391 | 796.033.200 |
| 9/9/2025 | 20,37 | 20,73 | +1,27% | 20,37 | 20,89 | 20,74 | 20,73 | 20,75 | 1.189 | 599.646.000 |
| 8/9/2025 | 20,58 | 20,47 | -0,63% | 20,18 | 20,70 | 20,42 | 20,46 | 20,48 | 892 | 478.047.100 |
| 5/9/2025 | 20,62 | 20,60 | +0,10% | 20,47 | 20,99 | 20,66 | 20,59 | 20,73 | 1.615 | 851.324.600 |
| 4/9/2025 | 20,19 | 20,58 | +2,29% | 20,03 | 20,80 | 20,38 | 20,53 | 20,59 | 2.503 | 1.534.928.200 |
| 3/9/2025 | 19,54 | 20,12 | +2,29% | 19,54 | 20,33 | 20,10 | 20,08 | 20,21 | 1.939 | 930.993.100 |
| 2/9/2025 | 19,60 | 19,67 | -0,41% | 19,27 | 19,67 | 19,58 | 19,54 | 19,69 | 2.974 | 869.577.900 |
| 1/9/2025 | 19,88 | 19,75 | -0,75% | 19,50 | 20,04 | 19,77 | 19,72 | 19,89 | 1.909 | 700.978.600 |
| 29/8/2025 | 20,03 | 19,90 | -0,90% | 19,86 | 20,32 | 20,00 | 19,90 | 20,11 | 2.506 | 824.160.800 |
| 28/8/2025 | 19,60 | 20,08 | +2,50% | 19,60 | 20,20 | 20,04 | 20,04 | 20,08 | 1.100 | 533.125.000 |
| 27/8/2025 | 19,54 | 19,59 | -0,05% | 19,42 | 19,77 | 19,56 | 19,58 | 19,73 | 1.264 | 490.855.400 |
| 26/8/2025 | 19,54 | 19,60 | -0,10% | 19,46 | 19,64 | 19,55 | 19,55 | 19,62 | 673 | 219.232.100 |
| 25/8/2025 | 19,51 | 19,62 | -0,30% | 19,51 | 19,88 | 19,64 | 19,62 | 19,69 | 715 | 249.900.400 |
| 22/8/2025 | 19,61 | 19,68 | -0,61% | 19,27 | 19,95 | 19,68 | 19,68 | 19,78 | 1.481 | 586.544.800 |
| 21/8/2025 | 20,29 | 19,80 | -2,51% | 19,70 | 20,30 | 19,83 | 19,75 | 19,80 | 1.790 | 925.975.200 |
| 20/8/2025 | 20,50 | 20,31 | +0,25% | 20,10 | 20,60 | 20,28 | 20,23 | 20,32 | 959 | 274.851.700 |
| 19/8/2025 | 21,31 | 20,26 | -3,80% | 20,09 | 21,32 | 20,34 | 20,14 | 20,27 | 1.542 | 626.509.600 |
| 18/8/2025 | 21,53 | 21,06 | -1,82% | 20,97 | 21,53 | 21,09 | 21,03 | 21,07 | 1.889 | 723.564.900 |
| 15/8/2025 | 20,37 | 21,45 | +9,05% | 19,82 | 21,80 | 21,16 | 21,45 | 21,47 | 5.170 | 2.017.010.000 |
| 14/8/2025 | 20,31 | 19,67 | -2,86% | 19,67 | 20,31 | 19,87 | 19,67 | 20,01 | 795 | 357.836.200 |
| 13/8/2025 | 20,19 | 20,25 | -0,20% | 19,80 | 20,39 | 20,10 | 20,18 | 20,25 | 1.985 | 653.016.200 |
| 12/8/2025 | 20,45 | 20,29 | +0,79% | 20,22 | 20,70 | 20,43 | 20,28 | 20,37 | 1.723 | 500.794.500 |
| 11/8/2025 | 20,51 | 20,13 | -1,32% | 20,13 | 20,54 | 20,27 | 20,11 | 20,22 | 915 | 295.581.200 |
| 8/8/2025 | 19,85 | 20,40 | +0,84% | 19,85 | 20,65 | 20,39 | 20,40 | 20,44 | 1.422 | 653.284.000 |
| 7/8/2025 | 20,62 | 20,23 | -0,69% | 20,20 | 20,71 | 20,33 | 20,23 | 20,41 | 1.971 | 755.353.100 |
| 6/8/2025 | 19,87 | 20,37 | +4,03% | 19,67 | 20,61 | 20,27 | 20,35 | 20,37 | 2.076 | 824.868.600 |
| 5/8/2025 | 20,07 | 19,58 | -2,10% | 19,58 | 20,13 | 19,71 | 19,58 | 19,70 | 1.887 | 521.766.900 |
| 4/8/2025 | 20,27 | 20,00 | -1,14% | 19,76 | 20,43 | 19,95 | 19,87 | 20,00 | 1.871 | 642.723.000 |
| 1/8/2025 | 20,47 | 20,23 | -0,78% | 20,20 | 20,83 | 20,42 | 20,22 | 20,25 | 2.075 | 955.662.100 |
| 31/7/2025 | 20,32 | 20,39 | -0,73% | 20,16 | 20,47 | 20,29 | 20,39 | 20,40 | 1.616 | 1.050.089.100 |
| 30/7/2025 | 20,41 | 20,54 | +0,74% | 20,12 | 20,80 | 20,37 | 20,51 | 20,54 | 2.417 | 1.107.836.100 |
| 29/7/2025 | 20,62 | 20,39 | +0,10% | 20,17 | 20,83 | 20,36 | 20,31 | 20,39 | 2.572 | 1.189.397.100 |
| 28/7/2025 | 20,23 | 20,37 | +0,05% | 20,02 | 20,53 | 20,24 | 20,35 | 20,39 | 1.657 | 526.883.200 |
| 25/7/2025 | 20,61 | 20,36 | -1,64% | 20,36 | 20,80 | 20,54 | 20,35 | 20,57 | 730 | 228.637.100 |
| 24/7/2025 | 20,82 | 20,70 | -1,99% | 20,63 | 21,01 | 20,76 | 20,59 | 20,70 | 685 | 312.096.200 |
| 23/7/2025 | 21,23 | 21,12 | -1,03% | 21,00 | 21,60 | 21,30 | 21,12 | 21,27 | 1.422 | 1.017.303.100 |
| 22/7/2025 | 21,44 | 21,34 | -0,42% | 21,27 | 21,94 | 21,47 | 21,34 | 21,67 | 1.657 | 805.466.300 |
| 21/7/2025 | 21,51 | 21,43 | -0,79% | 20,97 | 21,67 | 21,28 | 21,29 | 21,43 | 1.391 | 630.143.200 |
| 18/7/2025 | 21,88 | 21,60 | -1,23% | 21,29 | 21,88 | 21,49 | 21,35 | 21,60 | 1.363 | 564.909.200 |
| 17/7/2025 | 22,09 | 21,87 | -2,02% | 21,73 | 22,33 | 21,89 | 21,80 | 21,87 | 958 | 459.108.400 |
| 16/7/2025 | 22,18 | 22,32 | +0,63% | 21,65 | 22,42 | 22,12 | 22,31 | 22,34 | 1.699 | 616.776.900 |
| 15/7/2025 | 21,71 | 22,18 | +1,88% | 21,71 | 22,35 | 22,15 | 22,12 | 22,18 | 2.300 | 815.694.800 |
| 14/7/2025 | 21,85 | 21,77 | -0,55% | 21,45 | 22,00 | 21,70 | 21,61 | 21,78 | 1.119 | 354.812.700 |
| 11/7/2025 | 22,51 | 21,89 | -2,71% | 21,89 | 22,69 | 22,14 | 21,89 | 22,02 | 2.481 | 770.950.600 |
| 10/7/2025 | 22,63 | 22,50 | -0,88% | 21,88 | 22,72 | 22,39 | 22,45 | 22,53 | 2.179 | 1.167.659.200 |
| 9/7/2025 | 23,11 | 22,70 | -1,73% | 22,62 | 23,45 | 23,13 | 22,68 | 22,70 | 3.301 | 2.651.962.500 |
| 8/7/2025 | 22,37 | 23,10 | +2,03% | 22,27 | 23,29 | 23,07 | 23,10 | 23,12 | 3.631 | 1.702.018.000 |
| 7/7/2025 | 22,15 | 22,64 | +2,54% | 22,01 | 22,70 | 22,44 | 22,55 | 22,64 | 2.451 | 2.495.081.200 |
| 4/7/2025 | 21,24 | 22,08 | +1,89% | 21,24 | 22,25 | 21,91 | 22,00 | 22,14 | 1.530 | 500.135.200 |
| 3/7/2025 | 20,85 | 21,67 | +4,13% | 20,82 | 21,76 | 21,58 | 21,59 | 21,67 | 1.992 | 834.616.700 |
| 2/7/2025 | 21,05 | 20,81 | -1,14% | 20,66 | 21,05 | 20,84 | 20,80 | 20,81 | 1.270 | 468.566.800 |
| 1/7/2025 | 20,36 | 21,05 | +2,48% | 20,36 | 21,12 | 20,92 | 20,99 | 21,05 | 1.992 | 665.495.900 |
| 30/6/2025 | 19,68 | 20,54 | +4,32% | 19,58 | 20,77 | 20,41 | 20,51 | 20,79 | 2.349 | 940.398.600 |
| 27/6/2025 | 19,43 | 19,69 | -0,20% | 19,33 | 20,01 | 19,61 | 19,60 | 19,69 | 1.611 | 412.009.400 |
| 26/6/2025 | 19,65 | 19,73 | +0,51% | 19,57 | 20,07 | 19,84 | 19,71 | 19,73 | 1.374 | 677.242.800 |
| 25/6/2025 | 19,43 | 19,63 | +0,36% | 19,43 | 19,66 | 19,57 | 19,51 | 19,63 | 707 | 213.553.700 |
| 24/6/2025 | 19,74 | 19,56 | +0,31% | 19,41 | 19,86 | 19,63 | 19,52 | 19,57 | 975 | 276.624.800 |
| 23/6/2025 | 19,29 | 19,50 | +0,26% | 19,22 | 19,59 | 19,40 | 19,45 | 19,51 | 1.210 | 394.058.700 |
| 20/6/2025 | 19,19 | 19,45 | +1,30% | 19,09 | 19,70 | 19,30 | 19,45 | 19,50 | 1.619 | 532.180.100 |
| 18/6/2025 | 18,95 | 19,20 | +0,05% | 18,61 | 20,10 | 18,97 | 19,20 | 19,21 | 4.303 | 6.272.306.000 |
| 17/6/2025 | 19,19 | 19,19 | 0,00% | 18,98 | 19,27 | 19,11 | 19,15 | 19,19 | 900 | 228.563.700 |
| 16/6/2025 | 19,40 | 19,19 | +0,47% | 19,19 | 19,54 | 19,29 | 19,19 | 19,30 | 801 | 219.136.200 |
| 13/6/2025 | 19,64 | 19,10 | -1,80% | 19,00 | 19,64 | 19,21 | 19,04 | 19,10 | 1.160 | 320.252.000 |
| 12/6/2025 | 19,84 | 19,45 | -1,77% | 19,13 | 19,84 | 19,31 | 19,34 | 19,45 | 2.045 | 1.921.820.600 |
| 11/6/2025 | 20,19 | 19,80 | -0,30% | 19,76 | 20,19 | 19,95 | 19,77 | 19,86 | 1.352 | 363.651.900 |
| 10/6/2025 | 19,88 | 19,86 | +1,85% | 19,65 | 20,03 | 19,85 | 19,82 | 19,87 | 2.044 | 495.453.900 |
| 9/6/2025 | 19,87 | 19,50 | -2,79% | 19,50 | 20,26 | 19,69 | 19,50 | 19,65 | 2.590 | 833.822.000 |
| 6/6/2025 | 19,90 | 20,06 | +0,10% | 19,72 | 20,37 | 20,12 | 19,93 | 20,07 | 1.865 | 818.697.900 |
| 5/6/2025 | 19,61 | 20,04 | +1,78% | 19,45 | 20,20 | 19,99 | 19,95 | 20,04 | 3.274 | 1.272.647.300 |
| 4/6/2025 | 19,50 | 19,69 | +1,13% | 19,39 | 19,90 | 19,66 | 19,56 | 19,69 | 1.272 | 353.162.300 |
| 3/6/2025 | 18,95 | 19,47 | +1,94% | 18,95 | 19,57 | 19,41 | 19,29 | 19,48 | 1.531 | 544.693.500 |
| 2/6/2025 | 19,00 | 19,10 | +0,21% | 18,88 | 19,39 | 19,08 | 19,05 | 19,18 | 1.397 | 407.555.600 |
| 30/5/2025 | 19,00 | 19,06 | -0,68% | 18,74 | 19,17 | 19,01 | 19,00 | 19,06 | 1.071 | 306.963.300 |
| 29/5/2025 | 18,82 | 19,19 | +1,64% | 18,80 | 19,41 | 19,16 | 19,19 | 19,20 | 794 | 354.209.700 |
| 28/5/2025 | 18,89 | 18,88 | -0,05% | 18,67 | 19,00 | 18,84 | 18,87 | 18,97 | 562 | 211.431.900 |
| 27/5/2025 | 18,89 | 18,89 | +0,48% | 18,72 | 19,09 | 18,90 | 18,89 | 19,09 | 936 | 315.349.200 |
| 26/5/2025 | 19,22 | 18,80 | -1,83% | 18,70 | 19,22 | 18,82 | 18,74 | 18,81 | 564 | 188.657.100 |
| 23/5/2025 | 18,79 | 19,15 | +1,32% | 18,43 | 19,15 | 18,88 | 18,79 | 19,15 | 1.155 | 372.963.700 |
| 22/5/2025 | 18,87 | 18,90 | -0,37% | 18,83 | 19,08 | 18,92 | 18,90 | 18,94 | 729 | 303.313.500 |
| 21/5/2025 | 19,04 | 18,97 | -0,26% | 18,72 | 19,04 | 18,87 | 18,80 | 18,97 | 677 | 203.440.800 |
| 20/5/2025 | 18,84 | 19,02 | +0,58% | 18,69 | 19,20 | 19,03 | 19,02 | 19,13 | 1.121 | 330.855.000 |
| 19/5/2025 | 19,34 | 18,91 | -2,48% | 18,91 | 19,59 | 19,17 | 18,91 | 19,08 | 906 | 294.157.000 |
| 16/5/2025 | 19,34 | 19,39 | +0,10% | 19,21 | 19,77 | 19,50 | 19,39 | 19,42 | 1.538 | 597.516.000 |
| 15/5/2025 | 19,74 | 19,37 | -1,22% | 19,06 | 19,75 | 19,39 | 19,14 | 19,37 | 1.299 | 475.804.100 |
| 14/5/2025 | 19,96 | 19,61 | -1,80% | 19,54 | 20,22 | 19,81 | 19,60 | 19,70 | 1.524 | 653.637.700 |
| 13/5/2025 | 19,49 | 19,97 | +2,46% | 19,40 | 20,00 | 19,80 | 19,80 | 19,99 | 2.058 | 621.213.600 |
| 12/5/2025 | 19,43 | 19,49 | +0,31% | 19,06 | 19,68 | 19,47 | 19,44 | 19,54 | 1.333 | 404.026.500 |
| 9/5/2025 | 19,09 | 19,43 | +1,83% | 18,90 | 19,43 | 19,16 | 19,41 | 19,44 | 1.469 | 383.280.200 |
| 8/5/2025 | 19,10 | 19,08 | +1,27% | 18,95 | 19,31 | 19,08 | 19,01 | 19,08 | 1.407 | 414.993.700 |
| 7/5/2025 | 18,53 | 18,84 | -0,42% | 18,51 | 18,96 | 18,59 | 18,71 | 18,85 | 964 | 843.516.900 |
| 6/5/2025 | 18,58 | 18,92 | +2,16% | 18,36 | 18,94 | 18,76 | 18,87 | 18,93 | 1.387 | 348.522.800 |
| 5/5/2025 | 18,97 | 18,52 | -3,04% | 18,32 | 19,19 | 18,61 | 18,50 | 18,60 | 1.372 | 383.204.900 |
| 2/5/2025 | 18,87 | 19,10 | +4,60% | 18,61 | 19,16 | 18,97 | 19,05 | 19,12 | 1.490 | 505.210.000 |
| 29/4/2025 | 18,12 | 18,26 | +1,11% | 18,07 | 18,57 | 18,37 | 18,26 | 18,36 | 1.780 | 607.886.500 |
| 28/4/2025 | 17,72 | 18,06 | +2,32% | 17,72 | 18,27 | 18,02 | 18,02 | 18,06 | 1.384 | 478.566.500 |
| 25/4/2025 | 16,75 | 17,65 | +0,28% | 16,75 | 17,65 | 16,97 | 17,57 | 17,66 | 2.295 | 1.603.286.300 |
| 24/4/2025 | 17,58 | 17,60 | +0,92% | 17,40 | 17,71 | 17,55 | 17,47 | 17,60 | 2.251 | 835.274.700 |
| 23/4/2025 | 17,62 | 17,44 | +0,23% | 17,39 | 17,79 | 17,54 | 17,44 | 17,55 | 2.162 | 733.620.200 |
| 22/4/2025 | 17,35 | 17,40 | +0,58% | 17,23 | 17,58 | 17,43 | 17,40 | 17,50 | 2.024 | 582.270.300 |
| 17/4/2025 | 17,06 | 17,30 | +1,76% | 17,00 | 17,52 | 17,25 | 17,30 | 17,48 | 1.397 | 505.925.800 |
| 16/4/2025 | 17,03 | 17,00 | -1,33% | 17,00 | 17,30 | 17,08 | 17,00 | 17,16 | 1.872 | 683.563.100 |
| 15/4/2025 | 17,10 | 17,23 | +0,76% | 16,98 | 17,28 | 17,13 | 17,14 | 17,23 | 982 | 367.478.200 |
| 14/4/2025 | 17,13 | 17,10 | +1,42% | 16,87 | 17,31 | 17,09 | 17,10 | 17,12 | 1.588 | 664.873.800 |
| 11/4/2025 | 16,90 | 16,86 | +1,26% | 16,41 | 17,08 | 16,83 | 16,85 | 16,86 | 1.670 | 1.017.894.600 |
| 10/4/2025 | 16,76 | 16,65 | -1,07% | 16,55 | 16,81 | 16,69 | 16,65 | 16,76 | 1.502 | 535.280.600 |
| 9/4/2025 | 16,76 | 16,83 | +1,51% | 16,42 | 16,99 | 16,71 | 16,70 | 16,85 | 1.867 | 616.926.800 |
| 8/4/2025 | 17,41 | 16,58 | -3,66% | 16,58 | 17,46 | 17,06 | 16,58 | 16,79 | 1.453 | 508.121.200 |
| 7/4/2025 | 16,83 | 17,21 | -1,04% | 16,71 | 17,38 | 17,05 | 17,19 | 17,25 | 4.193 | 1.072.037.200 |
| 4/4/2025 | 17,10 | 17,39 | -1,75% | 16,86 | 17,66 | 17,22 | 17,39 | 17,60 | 2.143 | 785.462.500 |
| 3/4/2025 | 17,10 | 17,70 | +3,27% | 17,10 | 17,73 | 17,41 | 17,38 | 17,70 | 2.947 | 1.610.562.000 |
| 2/4/2025 | 17,13 | 17,14 | +0,41% | 16,88 | 17,25 | 17,13 | 17,13 | 17,16 | 1.636 | 762.105.500 |
| 1/4/2025 | 17,19 | 17,07 | -0,47% | 16,85 | 17,29 | 17,09 | 17,07 | 17,11 | 1.877 | 621.400.600 |
| 31/3/2025 | 16,70 | 17,15 | +0,12% | 16,70 | 17,27 | 17,00 | 17,01 | 17,15 | 1.342 | 476.644.600 |
| 28/3/2025 | 16,99 | 17,13 | -0,06% | 16,77 | 17,29 | 17,03 | 17,11 | 17,15 | 1.523 | 578.464.000 |
| 27/3/2025 | 16,78 | 17,14 | +2,57% | 16,59 | 17,31 | 16,99 | 16,85 | 17,15 | 2.110 | 714.411.700 |
| 26/3/2025 | 16,54 | 16,71 | +2,58% | 16,25 | 16,97 | 16,58 | 16,65 | 16,71 | 2.535 | 735.858.900 |
| 25/3/2025 | 16,14 | 16,29 | +0,93% | 16,14 | 16,49 | 16,31 | 16,27 | 16,29 | 1.708 | 558.953.400 |
| 24/3/2025 | 16,40 | 16,14 | -1,65% | 16,11 | 16,43 | 16,27 | 16,14 | 16,20 | 1.442 | 526.274.700 |
| 21/3/2025 | 16,40 | 16,41 | +9,40% | 16,01 | 17,65 | 16,61 | 16,35 | 16,45 | 7.070 | 2.700.044.400 |
| 20/3/2025 | 15,13 | 15,00 | -0,73% | 15,00 | 15,26 | 15,08 | 15,00 | 15,04 | 820 | 193.246.300 |
| 19/3/2025 | 14,80 | 15,11 | +1,07% | 14,80 | 15,13 | 14,99 | 15,11 | 15,12 | 1.460 | 280.011.500 |
| 18/3/2025 | 14,99 | 14,95 | -1,39% | 14,88 | 15,19 | 14,99 | 14,93 | 14,97 | 844 | 180.257.600 |
| 17/3/2025 | 15,00 | 15,16 | +1,07% | 14,88 | 15,16 | 15,06 | 15,03 | 15,16 | 1.301 | 269.145.300 |
| 14/3/2025 | 14,61 | 15,00 | +2,67% | 14,61 | 15,06 | 14,93 | 14,99 | 15,01 | 1.379 | 295.217.100 |
| 13/3/2025 | 14,56 | 14,61 | +1,81% | 14,15 | 14,73 | 14,52 | 14,61 | 14,75 | 1.268 | 238.682.000 |