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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 14,53 | 14,35 | -1,10% | 14,22 | 14,57 | 14,34 | 14,32 | 14,35 | 642 | 119.502.400 |
| 11/3/2025 | 14,35 | 14,51 | +1,04% | 14,22 | 14,51 | 14,37 | 14,38 | 14,51 | 1.650 | 327.279.300 |
| 10/3/2025 | 14,42 | 14,36 | -0,62% | 14,19 | 14,45 | 14,34 | 14,36 | 14,37 | 983 | 214.745.200 |
| 7/3/2025 | 14,59 | 14,45 | +0,42% | 14,15 | 14,61 | 14,34 | 14,29 | 14,45 | 1.763 | 361.436.600 |
| 6/3/2025 | 14,45 | 14,39 | -1,10% | 14,34 | 14,85 | 14,50 | 14,39 | 14,42 | 1.771 | 310.605.400 |
| 5/3/2025 | 14,34 | 14,55 | +0,34% | 14,27 | 14,70 | 14,54 | 14,55 | 14,68 | 1.614 | 337.906.600 |
| 28/2/2025 | 14,64 | 14,50 | -2,23% | 14,16 | 14,74 | 14,50 | 14,24 | 14,50 | 1.913 | 849.002.800 |
| 27/2/2025 | 14,76 | 14,83 | +0,47% | 14,48 | 14,91 | 14,71 | 14,70 | 14,83 | 1.605 | 331.050.000 |
| 26/2/2025 | 14,71 | 14,76 | +1,10% | 14,68 | 15,16 | 14,92 | 14,76 | 14,93 | 1.861 | 447.397.900 |
| 25/2/2025 | 14,05 | 14,60 | +3,55% | 14,05 | 14,75 | 14,47 | 14,58 | 14,60 | 1.740 | 441.341.100 |
| 24/2/2025 | 14,33 | 14,10 | -1,81% | 13,80 | 14,53 | 14,16 | 14,01 | 14,11 | 1.279 | 278.261.900 |
| 21/2/2025 | 14,40 | 14,36 | -0,35% | 14,20 | 14,48 | 14,31 | 14,24 | 14,36 | 1.005 | 202.721.300 |
| 20/2/2025 | 14,57 | 14,41 | +0,07% | 14,27 | 14,57 | 14,37 | 14,36 | 14,42 | 924 | 165.031.000 |
| 19/2/2025 | 14,60 | 14,40 | -2,04% | 14,40 | 14,71 | 14,53 | 14,40 | 14,48 | 745 | 157.814.000 |
| 18/2/2025 | 14,69 | 14,70 | -0,88% | 14,56 | 14,85 | 14,69 | 14,70 | 14,71 | 710 | 162.931.900 |
| 17/2/2025 | 14,52 | 14,83 | +1,09% | 14,52 | 14,98 | 14,85 | 14,83 | 14,88 | 1.179 | 241.347.100 |
| 14/2/2025 | 14,26 | 14,67 | +2,95% | 14,26 | 14,83 | 14,59 | 14,65 | 14,76 | 1.496 | 497.917.400 |
| 13/2/2025 | 13,93 | 14,25 | +2,30% | 13,92 | 14,30 | 14,10 | 14,18 | 14,26 | 774 | 232.375.100 |
| 12/2/2025 | 13,95 | 13,93 | -2,04% | 13,93 | 14,22 | 14,09 | 13,92 | 13,97 | 1.205 | 290.585.500 |
| 11/2/2025 | 13,69 | 14,22 | +3,64% | 13,65 | 14,22 | 14,02 | 14,07 | 14,22 | 1.381 | 320.945.100 |
| 10/2/2025 | 13,66 | 13,72 | +0,44% | 13,66 | 13,86 | 13,76 | 13,71 | 13,83 | 578 | 113.679.200 |
| 7/2/2025 | 13,92 | 13,66 | -1,37% | 13,60 | 13,94 | 13,73 | 13,65 | 13,66 | 977 | 179.105.600 |
| 6/2/2025 | 13,93 | 13,85 | +0,51% | 13,68 | 13,95 | 13,80 | 13,80 | 13,85 | 847 | 197.762.200 |
| 5/2/2025 | 13,58 | 13,78 | +1,47% | 13,53 | 13,93 | 13,73 | 13,59 | 13,78 | 1.499 | 333.729.400 |
| 4/2/2025 | 13,26 | 13,58 | +2,34% | 13,24 | 13,72 | 13,47 | 13,58 | 13,69 | 1.197 | 343.293.400 |
| 3/2/2025 | 13,39 | 13,27 | -1,99% | 13,20 | 13,49 | 13,32 | 13,27 | 13,32 | 1.018 | 239.686.600 |
| 31/1/2025 | 13,89 | 13,54 | -2,94% | 13,53 | 14,13 | 13,70 | 13,54 | 13,61 | 1.075 | 324.004.100 |
| 30/1/2025 | 13,57 | 13,95 | +4,18% | 13,49 | 14,10 | 13,95 | 13,88 | 13,95 | 2.003 | 609.070.900 |
| 29/1/2025 | 13,63 | 13,39 | -1,83% | 13,31 | 13,74 | 13,43 | 13,39 | 13,45 | 1.564 | 536.732.100 |
| 28/1/2025 | 13,40 | 13,64 | +1,49% | 13,32 | 13,64 | 13,52 | 13,53 | 13,64 | 738 | 265.569.900 |
| 27/1/2025 | 13,15 | 13,44 | +2,21% | 13,09 | 13,44 | 13,36 | 13,30 | 13,45 | 828 | 330.267.200 |
| 24/1/2025 | 13,12 | 13,15 | +0,23% | 13,06 | 13,28 | 13,17 | 13,13 | 13,20 | 1.041 | 267.721.900 |
| 23/1/2025 | 13,34 | 13,12 | -1,72% | 13,11 | 13,36 | 13,18 | 13,11 | 13,26 | 1.159 | 277.868.800 |
| 22/1/2025 | 13,38 | 13,35 | +0,23% | 13,30 | 13,46 | 13,36 | 13,32 | 13,36 | 966 | 274.945.800 |
| 21/1/2025 | 13,24 | 13,32 | +0,15% | 13,22 | 13,37 | 13,30 | 13,32 | 13,33 | 766 | 262.512.700 |
| 20/1/2025 | 13,31 | 13,30 | 0,00% | 13,15 | 13,57 | 13,34 | 13,29 | 13,30 | 904 | 273.141.500 |
| 17/1/2025 | 13,42 | 13,30 | +0,08% | 13,19 | 13,48 | 13,32 | 13,30 | 13,44 | 547 | 191.982.600 |
| 16/1/2025 | 13,64 | 13,29 | -2,57% | 13,29 | 13,64 | 13,36 | 13,28 | 13,39 | 937 | 242.158.300 |
| 15/1/2025 | 13,31 | 13,64 | +3,02% | 13,26 | 13,64 | 13,54 | 13,60 | 13,65 | 710 | 272.430.100 |
| 14/1/2025 | 13,14 | 13,24 | +0,91% | 13,12 | 13,31 | 13,21 | 13,23 | 13,31 | 701 | 117.715.400 |
| 13/1/2025 | 13,24 | 13,12 | -1,35% | 12,98 | 13,38 | 13,16 | 13,11 | 13,22 | 1.095 | 295.031.600 |
| 10/1/2025 | 13,37 | 13,30 | -0,52% | 13,13 | 13,45 | 13,30 | 13,30 | 13,38 | 517 | 97.004.200 |
| 9/1/2025 | 13,32 | 13,37 | +0,22% | 13,23 | 13,56 | 13,35 | 13,37 | 13,50 | 428 | 199.045.200 |
| 8/1/2025 | 13,44 | 13,34 | -1,69% | 13,26 | 13,56 | 13,39 | 13,34 | 13,39 | 593 | 233.371.900 |
| 7/1/2025 | 13,50 | 13,57 | +0,52% | 13,50 | 13,74 | 13,60 | 13,57 | 13,66 | 749 | 239.277.100 |
| 6/1/2025 | 13,76 | 13,50 | +2,43% | 13,21 | 13,76 | 13,46 | 13,50 | 13,51 | 1.036 | 331.843.000 |
| 3/1/2025 | 13,09 | 13,18 | +0,69% | 13,03 | 13,26 | 13,16 | 13,18 | 13,20 | 720 | 332.766.700 |
| 2/1/2025 | 13,36 | 13,09 | -3,61% | 13,05 | 13,44 | 13,16 | 13,09 | 13,18 | 2.058 | 533.650.100 |
| 30/12/2024 | 12,91 | 13,58 | +2,88% | 12,91 | 13,58 | 13,21 | 13,21 | 13,58 | 2.095 | 517.124.400 |
| 27/12/2024 | 13,14 | 13,20 | -0,38% | 13,14 | 13,37 | 13,26 | 13,20 | 13,33 | 2.490 | 425.784.400 |
| 26/12/2024 | 13,70 | 13,25 | -1,85% | 13,20 | 13,70 | 13,32 | 13,25 | 13,37 | 2.620 | 593.556.100 |
| 23/12/2024 | 13,89 | 13,50 | -3,57% | 13,45 | 13,89 | 13,60 | 13,50 | 13,56 | 987 | 300.146.600 |
| 20/12/2024 | 13,81 | 14,00 | +3,09% | 13,45 | 14,00 | 13,82 | 13,76 | 14,00 | 674 | 213.117.600 |
| 19/12/2024 | 13,35 | 13,58 | +1,88% | 13,30 | 13,74 | 13,47 | 13,57 | 13,62 | 708 | 178.177.700 |
| 18/12/2024 | 13,99 | 13,33 | -8,70% | 13,33 | 13,99 | 13,64 | 13,31 | 13,50 | 1.364 | 386.840.700 |
| 17/12/2024 | 14,21 | 14,60 | +2,17% | 14,21 | 14,72 | 14,52 | 14,60 | 14,63 | 1.875 | 501.447.500 |
| 16/12/2024 | 14,61 | 14,29 | -2,26% | 14,27 | 14,78 | 14,46 | 14,29 | 14,37 | 1.233 | 314.809.900 |
| 13/12/2024 | 14,96 | 14,62 | -1,62% | 14,58 | 14,96 | 14,69 | 14,62 | 14,65 | 1.414 | 273.815.200 |
| 12/12/2024 | 15,38 | 14,86 | -2,56% | 14,73 | 15,38 | 14,94 | 14,84 | 14,86 | 1.311 | 332.767.500 |
| 11/12/2024 | 15,12 | 15,25 | +1,67% | 14,94 | 15,26 | 15,16 | 15,22 | 15,25 | 1.463 | 472.318.300 |
| 10/12/2024 | 14,99 | 15,00 | +0,20% | 14,88 | 15,27 | 15,03 | 14,93 | 15,01 | 1.047 | 261.256.900 |
| 9/12/2024 | 15,43 | 14,97 | -0,86% | 14,97 | 15,43 | 15,16 | 14,96 | 14,97 | 2.484 | 546.794.000 |
| 6/12/2024 | 15,18 | 15,10 | -0,59% | 14,91 | 15,32 | 15,15 | 15,09 | 15,21 | 2.172 | 656.180.100 |
| 5/12/2024 | 14,61 | 15,19 | +4,98% | 14,61 | 15,33 | 15,02 | 15,16 | 15,19 | 1.872 | 571.416.000 |
| 4/12/2024 | 14,58 | 14,47 | -1,43% | 14,47 | 14,75 | 14,61 | 14,47 | 14,61 | 1.141 | 228.764.500 |
| 3/12/2024 | 14,29 | 14,68 | +2,73% | 14,28 | 14,72 | 14,54 | 14,54 | 14,68 | 1.733 | 412.118.400 |
| 2/12/2024 | 14,57 | 14,29 | -1,45% | 14,29 | 14,73 | 14,53 | 14,28 | 14,30 | 1.411 | 328.582.200 |
| 29/11/2024 | 14,06 | 14,50 | +2,04% | 13,82 | 14,61 | 14,17 | 14,50 | 14,61 | 2.160 | 432.320.700 |
| 28/11/2024 | 14,01 | 14,21 | +1,65% | 13,76 | 14,27 | 14,06 | 13,82 | 14,21 | 3.200 | 853.018.100 |
| 27/11/2024 | 14,76 | 13,98 | -5,28% | 13,98 | 14,85 | 14,22 | 13,96 | 13,98 | 1.744 | 402.835.800 |
| 26/11/2024 | 14,58 | 14,76 | +1,51% | 14,56 | 15,05 | 14,80 | 14,76 | 14,77 | 1.000 | 235.129.200 |
| 25/11/2024 | 14,35 | 14,54 | +1,61% | 14,35 | 14,76 | 14,50 | 14,54 | 14,62 | 1.068 | 241.862.100 |
| 22/11/2024 | 14,42 | 14,31 | +0,14% | 14,22 | 14,43 | 14,34 | 14,31 | 14,41 | 960 | 237.910.100 |
| 21/11/2024 | 14,40 | 14,29 | -0,90% | 14,20 | 14,47 | 14,36 | 14,27 | 14,41 | 1.188 | 247.600.900 |
| 19/11/2024 | 14,19 | 14,42 | +0,63% | 14,10 | 14,42 | 14,26 | 14,30 | 14,42 | 1.568 | 282.387.000 |
| 18/11/2024 | 14,34 | 14,33 | +0,56% | 14,05 | 14,34 | 14,22 | 14,27 | 14,34 | 1.107 | 228.544.900 |
| 14/11/2024 | 14,28 | 14,25 | -0,28% | 14,10 | 14,41 | 14,23 | 14,15 | 14,25 | 775 | 167.640.100 |
| 13/11/2024 | 14,44 | 14,29 | -0,07% | 14,01 | 14,44 | 14,18 | 14,28 | 14,37 | 1.335 | 377.294.600 |
| 12/11/2024 | 14,81 | 14,30 | -2,52% | 14,30 | 14,81 | 14,39 | 14,30 | 14,35 | 1.017 | 270.557.800 |
| 11/11/2024 | 14,66 | 14,67 | +0,69% | 14,30 | 14,69 | 14,55 | 14,60 | 14,67 | 1.124 | 253.770.700 |
| 8/11/2024 | 14,61 | 14,57 | -0,95% | 14,06 | 14,69 | 14,48 | 14,45 | 14,57 | 2.133 | 819.504.900 |
| 7/11/2024 | 15,05 | 14,71 | -2,58% | 14,63 | 15,30 | 14,84 | 14,71 | 14,76 | 1.314 | 355.426.000 |
| 6/11/2024 | 15,02 | 15,10 | -1,63% | 14,87 | 15,23 | 15,04 | 15,09 | 15,18 | 1.560 | 336.189.200 |
| 5/11/2024 | 15,21 | 15,35 | -0,20% | 14,87 | 15,43 | 15,13 | 15,35 | 15,43 | 1.506 | 325.629.600 |
| 4/11/2024 | 14,74 | 15,38 | +4,84% | 14,74 | 15,45 | 15,22 | 15,38 | 15,49 | 1.484 | 313.711.700 |
| 1/11/2024 | 15,49 | 14,67 | -4,86% | 14,44 | 15,49 | 14,86 | 14,67 | 14,68 | 2.028 | 655.988.000 |
| 31/10/2024 | 15,43 | 15,42 | -1,28% | 15,42 | 15,75 | 15,58 | 15,42 | 15,51 | 1.516 | 354.751.000 |
| 30/10/2024 | 15,18 | 15,62 | +2,76% | 15,18 | 15,78 | 15,59 | 15,54 | 15,63 | 1.457 | 338.158.600 |
| 29/10/2024 | 15,22 | 15,20 | -0,13% | 15,10 | 15,45 | 15,21 | 15,16 | 15,20 | 1.070 | 235.794.500 |
| 28/10/2024 | 15,21 | 15,22 | +0,20% | 15,21 | 15,43 | 15,34 | 15,22 | 15,36 | 802 | 195.191.600 |
| 25/10/2024 | 15,33 | 15,19 | -0,52% | 15,15 | 15,37 | 15,24 | 15,19 | 15,29 | 895 | 207.138.700 |
| 24/10/2024 | 15,24 | 15,27 | +0,79% | 14,96 | 15,27 | 15,15 | 15,12 | 15,27 | 642 | 156.360.400 |
| 23/10/2024 | 14,85 | 15,15 | +1,27% | 14,77 | 15,25 | 15,03 | 15,12 | 15,20 | 891 | 246.747.500 |
| 22/10/2024 | 14,86 | 14,96 | +0,07% | 14,69 | 15,04 | 14,84 | 14,96 | 14,97 | 926 | 207.791.400 |
| 21/10/2024 | 14,78 | 14,95 | +0,54% | 14,78 | 15,11 | 14,94 | 14,95 | 14,98 | 816 | 280.164.700 |
| 18/10/2024 | 14,96 | 14,87 | -0,34% | 14,77 | 15,04 | 14,90 | 14,86 | 14,90 | 776 | 1.454.642.600 |
| 17/10/2024 | 14,82 | 14,92 | -0,67% | 14,52 | 15,05 | 14,83 | 14,91 | 15,01 | 1.005 | 211.609.700 |
| 16/10/2024 | 14,55 | 15,02 | +2,88% | 14,50 | 15,02 | 14,92 | 14,80 | 15,02 | 1.130 | 678.199.300 |
| 15/10/2024 | 14,32 | 14,60 | +0,90% | 14,22 | 14,71 | 14,58 | 14,59 | 14,67 | 1.457 | 313.557.000 |
| 14/10/2024 | 14,42 | 14,47 | +1,12% | 14,06 | 14,59 | 14,37 | 14,38 | 14,48 | 1.597 | 301.363.600 |
| 11/10/2024 | 14,06 | 14,31 | +1,56% | 13,91 | 14,31 | 14,11 | 14,13 | 14,31 | 707 | 124.601.700 |
| 10/10/2024 | 14,12 | 14,09 | -0,35% | 13,94 | 14,20 | 14,08 | 14,09 | 14,14 | 736 | 151.309.800 |
| 9/10/2024 | 14,40 | 14,14 | -1,81% | 14,07 | 14,42 | 14,16 | 14,10 | 14,18 | 838 | 221.851.300 |
| 8/10/2024 | 14,45 | 14,40 | -1,23% | 14,27 | 14,56 | 14,40 | 14,32 | 14,41 | 1.019 | 180.835.600 |
| 7/10/2024 | 14,57 | 14,58 | +0,55% | 14,45 | 15,06 | 14,68 | 14,57 | 14,64 | 1.584 | 417.900.900 |
| 4/10/2024 | 14,31 | 14,50 | +1,83% | 14,24 | 14,52 | 14,40 | 14,50 | 14,51 | 1.218 | 232.054.500 |
| 3/10/2024 | 14,25 | 14,24 | -1,79% | 14,13 | 14,48 | 14,29 | 14,23 | 14,24 | 1.544 | 317.852.200 |
| 2/10/2024 | 14,14 | 14,50 | +2,62% | 14,14 | 14,55 | 14,44 | 14,34 | 14,50 | 913 | 205.282.500 |
| 1/10/2024 | 13,78 | 14,13 | +1,58% | 13,78 | 14,28 | 14,13 | 14,10 | 14,19 | 1.426 | 1.172.844.700 |
| 30/9/2024 | 13,68 | 13,91 | +1,16% | 13,68 | 14,12 | 13,94 | 13,88 | 13,91 | 1.211 | 261.120.600 |
| 26/9/2024 | 14,04 | 13,75 | -0,22% | 13,72 | 14,04 | 13,81 | 13,75 | 13,88 | 1.394 | 234.061.200 |
| 25/9/2024 | 13,93 | 13,78 | -1,71% | 13,78 | 14,15 | 13,93 | 13,77 | 13,78 | 1.326 | 264.520.100 |
| 24/9/2024 | 13,76 | 14,02 | +1,89% | 13,76 | 14,10 | 13,95 | 13,93 | 14,03 | 1.152 | 258.815.500 |
| 23/9/2024 | 13,79 | 13,76 | -1,43% | 13,72 | 13,97 | 13,81 | 13,76 | 13,84 | 813 | 231.191.700 |
| 20/9/2024 | 14,22 | 13,96 | -2,31% | 13,96 | 14,29 | 14,03 | 13,96 | 14,00 | 1.596 | 662.287.800 |
| 19/9/2024 | 14,61 | 14,29 | -2,26% | 14,20 | 14,61 | 14,34 | 14,25 | 14,30 | 1.230 | 268.124.600 |
| 18/9/2024 | 14,51 | 14,62 | -0,54% | 14,37 | 14,70 | 14,54 | 14,62 | 14,63 | 1.374 | 369.853.200 |
| 17/9/2024 | 14,69 | 14,70 | 0,00% | 14,43 | 14,75 | 14,62 | 14,70 | 14,79 | 861 | 242.955.600 |
| 16/9/2024 | 14,99 | 14,70 | -1,80% | 14,63 | 14,99 | 14,73 | 14,70 | 14,76 | 751 | 163.799.700 |
| 13/9/2024 | 14,85 | 14,97 | +0,20% | 14,85 | 15,16 | 14,99 | 14,94 | 14,97 | 756 | 152.996.500 |
| 12/9/2024 | 15,16 | 14,94 | -1,52% | 14,80 | 15,16 | 14,92 | 14,90 | 14,94 | 1.074 | 239.657.800 |
| 11/9/2024 | 15,09 | 15,17 | +0,53% | 14,97 | 15,22 | 15,08 | 15,00 | 15,17 | 1.038 | 222.808.500 |
| 10/9/2024 | 15,26 | 15,09 | -0,59% | 15,09 | 15,33 | 15,21 | 15,09 | 15,13 | 1.072 | 285.141.000 |