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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 25,28 | 26,05 | +4,03% | 24,80 | 26,15 | 25,90 | 26,00 | 26,05 | 4.661 | 4.270.667.000 |
| 3/9/2026 | 25,68 | 25,04 | -2,38% | 24,83 | 25,94 | 25,25 | 24,84 | 25,07 | 2.539 | 1.137.156.700 |
| 2/9/2026 | 25,50 | 25,65 | +1,02% | 25,25 | 25,71 | 25,51 | 25,51 | 25,65 | 2.688 | 1.134.013.400 |
| 1/9/2026 | 25,76 | 25,39 | -0,31% | 25,16 | 25,76 | 25,44 | 25,31 | 25,44 | 2.957 | 1.728.578.100 |
| 31/8/2026 | 24,83 | 25,47 | +2,83% | 24,64 | 25,78 | 25,40 | 25,47 | 25,55 | 4.832 | 2.653.141.300 |
| 28/8/2026 | 24,37 | 24,77 | +1,64% | 24,02 | 25,12 | 24,67 | 24,75 | 24,84 | 2.222 | 1.064.926.400 |
| 27/8/2026 | 23,85 | 24,37 | +0,83% | 23,82 | 24,42 | 24,17 | 24,29 | 24,37 | 1.961 | 884.996.300 |
| 26/8/2026 | 23,55 | 24,17 | +1,64% | 23,51 | 24,40 | 24,09 | 24,07 | 24,21 | 1.784 | 930.252.200 |
| 25/8/2026 | 23,20 | 23,78 | +2,77% | 23,01 | 23,81 | 23,64 | 23,63 | 23,78 | 1.965 | 852.324.100 |
| 24/8/2026 | 22,69 | 23,14 | +1,49% | 22,34 | 23,28 | 22,97 | 23,12 | 23,14 | 1.601 | 734.452.600 |
| 21/8/2026 | 22,33 | 22,80 | +2,75% | 22,25 | 22,97 | 22,75 | 22,80 | 22,82 | 1.559 | 645.457.300 |
| 20/8/2026 | 22,45 | 22,19 | -1,38% | 22,06 | 22,47 | 22,22 | 22,19 | 22,25 | 3.461 | 1.078.127.200 |
| 19/8/2026 | 23,06 | 22,50 | -1,32% | 22,41 | 23,17 | 22,66 | 22,45 | 22,56 | 1.526 | 597.576.800 |
| 18/8/2026 | 23,16 | 22,80 | -2,15% | 22,66 | 23,25 | 22,87 | 22,80 | 22,90 | 1.849 | 847.015.700 |
| 17/8/2026 | 22,67 | 23,30 | +2,15% | 22,36 | 23,30 | 22,75 | 23,24 | 23,31 | 1.720 | 1.109.844.700 |
| 14/8/2026 | 22,69 | 22,81 | -0,31% | 22,30 | 22,90 | 22,71 | 22,70 | 22,81 | 3.306 | 1.863.161.400 |
| 13/8/2026 | 23,45 | 22,88 | -2,43% | 22,71 | 23,50 | 22,93 | 22,87 | 22,88 | 2.538 | 1.311.067.300 |
| 12/8/2026 | 22,71 | 23,45 | +3,30% | 22,39 | 23,50 | 23,21 | 23,35 | 23,47 | 3.769 | 1.497.300.300 |
| 11/8/2026 | 23,12 | 22,70 | -2,45% | 22,19 | 23,27 | 22,58 | 22,62 | 22,70 | 1.732 | 1.168.296.900 |
| 10/8/2026 | 22,84 | 23,27 | +1,84% | 22,70 | 23,35 | 23,11 | 23,11 | 23,28 | 867 | 594.417.600 |
| 7/8/2026 | 23,46 | 22,85 | -2,64% | 22,59 | 23,46 | 22,89 | 22,85 | 22,88 | 1.495 | 534.129.300 |
| 6/8/2026 | 23,86 | 23,47 | -1,96% | 23,47 | 23,99 | 23,55 | 23,46 | 23,65 | 811 | 547.311.800 |
| 5/8/2026 | 23,61 | 23,94 | +0,93% | 23,61 | 24,26 | 23,92 | 23,79 | 23,95 | 1.051 | 732.745.400 |
| 4/8/2026 | 23,65 | 23,72 | +1,15% | 23,41 | 23,79 | 23,67 | 23,72 | 23,74 | 1.051 | 948.234.400 |
| 3/8/2026 | 23,81 | 23,45 | -1,47% | 23,26 | 23,81 | 23,45 | 23,45 | 23,54 | 2.082 | 740.266.600 |
| 31/7/2026 | 23,75 | 23,80 | +0,17% | 23,44 | 24,48 | 23,66 | 23,58 | 23,80 | 1.143 | 514.068.500 |
| 30/7/2026 | 23,12 | 23,76 | +3,62% | 23,07 | 23,80 | 23,56 | 23,76 | 23,85 | 857 | 343.366.300 |
| 29/7/2026 | 23,18 | 22,93 | -1,59% | 22,70 | 23,18 | 22,90 | 22,83 | 22,93 | 1.885 | 650.286.200 |
| 28/7/2026 | 23,28 | 23,30 | +1,13% | 23,17 | 23,66 | 23,34 | 23,19 | 23,30 | 631 | 225.961.500 |
| 27/7/2026 | 22,87 | 23,04 | +1,05% | 22,86 | 23,11 | 23,02 | 23,03 | 23,14 | 861 | 746.202.900 |
| 24/7/2026 | 22,83 | 22,80 | -0,44% | 22,48 | 22,92 | 22,80 | 22,78 | 22,80 | 1.020 | 352.837.200 |
| 23/7/2026 | 23,68 | 22,90 | -2,80% | 22,68 | 23,68 | 22,96 | 22,70 | 22,92 | 1.908 | 718.193.100 |
| 22/7/2026 | 23,40 | 23,56 | +1,12% | 23,26 | 23,61 | 23,50 | 23,56 | 23,66 | 742 | 310.536.900 |
| 21/7/2026 | 23,30 | 23,30 | -0,38% | 22,85 | 23,52 | 23,17 | 23,30 | 23,37 | 1.543 | 575.315.400 |
| 20/7/2026 | 23,98 | 23,39 | -2,66% | 23,23 | 23,98 | 23,46 | 23,31 | 23,39 | 1.089 | 401.499.600 |
| 17/7/2026 | 23,80 | 24,03 | +0,17% | 23,80 | 24,35 | 24,10 | 23,92 | 24,03 | 1.463 | 627.463.400 |
| 16/7/2026 | 24,00 | 23,99 | 0,00% | 23,53 | 24,09 | 23,87 | 23,82 | 23,99 | 1.602 | 620.264.800 |
| 15/7/2026 | 23,50 | 23,99 | +1,91% | 23,23 | 24,02 | 23,68 | 23,93 | 24,05 | 1.550 | 516.563.200 |
| 14/7/2026 | 23,44 | 23,54 | +1,03% | 23,19 | 23,71 | 23,49 | 23,51 | 23,65 | 979 | 487.112.600 |
| 13/7/2026 | 23,80 | 23,30 | -2,39% | 23,07 | 23,80 | 23,36 | 23,27 | 23,37 | 1.500 | 517.844.200 |
| 10/7/2026 | 23,52 | 23,87 | +2,10% | 23,21 | 24,03 | 23,77 | 23,87 | 24,04 | 2.992 | 1.113.331.000 |
| 9/7/2026 | 23,00 | 23,38 | +1,92% | 22,89 | 23,39 | 23,19 | 23,35 | 23,42 | 835 | 510.418.900 |
| 8/7/2026 | 22,84 | 22,94 | +0,44% | 22,62 | 22,94 | 22,80 | 22,78 | 22,94 | 1.810 | 620.369.100 |
| 7/7/2026 | 23,31 | 22,84 | -2,02% | 22,79 | 23,39 | 22,95 | 22,83 | 22,85 | 2.080 | 805.997.300 |
| 6/7/2026 | 23,93 | 23,31 | -2,59% | 23,18 | 23,93 | 23,30 | 23,21 | 23,33 | 1.202 | 454.904.200 |
| 3/7/2026 | 23,85 | 23,93 | +0,34% | 23,66 | 24,24 | 23,96 | 23,93 | 23,99 | 893 | 345.385.400 |
| 2/7/2026 | 24,15 | 23,85 | -1,20% | 23,85 | 24,47 | 24,02 | 23,85 | 23,95 | 2.536 | 797.687.900 |
| 1/7/2026 | 23,55 | 24,14 | +2,51% | 23,31 | 24,45 | 24,11 | 23,89 | 24,14 | 2.739 | 1.071.717.600 |
| 30/6/2026 | 23,03 | 23,55 | +1,33% | 22,77 | 23,63 | 23,28 | 23,50 | 23,57 | 2.211 | 888.046.100 |
| 29/6/2026 | 23,28 | 23,24 | -1,15% | 23,14 | 23,79 | 23,34 | 23,12 | 23,25 | 946 | 485.652.000 |
| 26/6/2026 | 23,04 | 23,51 | +1,42% | 23,00 | 23,51 | 23,38 | 23,25 | 23,51 | 1.783 | 656.952.200 |
| 25/6/2026 | 23,26 | 23,18 | +0,43% | 23,01 | 23,64 | 23,33 | 23,18 | 23,34 | 2.224 | 690.825.900 |
| 24/6/2026 | 23,22 | 23,08 | -0,52% | 22,97 | 23,43 | 23,13 | 22,98 | 23,13 | 1.836 | 738.644.500 |
| 23/6/2026 | 23,02 | 23,20 | +0,22% | 22,67 | 23,22 | 23,09 | 23,08 | 23,23 | 1.477 | 509.673.100 |
| 22/6/2026 | 23,16 | 23,15 | -0,26% | 23,02 | 23,47 | 23,16 | 23,08 | 23,15 | 1.683 | 549.498.600 |
| 19/6/2026 | 23,56 | 23,21 | -1,69% | 23,20 | 23,56 | 23,31 | 23,21 | 23,25 | 1.018 | 492.819.800 |
| 18/6/2026 | 23,46 | 23,61 | +1,37% | 23,40 | 23,87 | 23,62 | 23,40 | 23,61 | 2.764 | 825.081.600 |
| 17/6/2026 | 23,79 | 23,29 | -0,98% | 23,29 | 24,04 | 23,67 | 23,29 | 23,54 | 1.793 | 1.706.222.400 |
| 16/6/2026 | 23,97 | 23,52 | -2,00% | 23,40 | 24,02 | 23,58 | 23,52 | 23,66 | 1.292 | 603.209.700 |
| 15/6/2026 | 24,97 | 24,00 | -3,03% | 24,00 | 25,30 | 24,43 | 24,00 | 24,10 | 1.606 | 831.675.400 |
| 12/6/2026 | 24,19 | 24,75 | +1,68% | 24,05 | 24,82 | 24,61 | 24,69 | 24,75 | 1.810 | 1.109.998.700 |
| 11/6/2026 | 23,69 | 24,34 | +2,83% | 23,11 | 24,34 | 23,76 | 24,05 | 24,34 | 2.446 | 1.142.611.200 |
| 10/6/2026 | 23,41 | 23,67 | +0,72% | 23,19 | 23,75 | 23,57 | 23,50 | 23,69 | 2.571 | 1.056.043.400 |
| 9/6/2026 | 23,76 | 23,50 | -0,09% | 23,39 | 23,99 | 23,59 | 23,37 | 23,50 | 2.813 | 1.000.787.600 |
| 8/6/2026 | 23,30 | 23,52 | +0,90% | 23,26 | 23,54 | 23,39 | 23,36 | 23,52 | 2.933 | 1.138.762.900 |
| 5/6/2026 | 23,83 | 23,31 | -1,77% | 23,18 | 23,83 | 23,39 | 23,20 | 23,32 | 1.937 | 782.894.900 |
| 3/6/2026 | 24,55 | 23,73 | -4,35% | 23,60 | 24,70 | 23,88 | 23,70 | 23,83 | 3.938 | 1.561.902.400 |
| 2/6/2026 | 24,68 | 24,81 | +0,53% | 24,22 | 24,95 | 24,65 | 24,60 | 24,81 | 2.173 | 878.323.600 |
| 1/6/2026 | 24,49 | 24,68 | +2,70% | 23,63 | 24,68 | 24,05 | 24,68 | 24,69 | 2.823 | 1.413.260.200 |
| 29/5/2026 | 24,41 | 24,03 | -1,31% | 23,85 | 24,42 | 24,03 | 24,00 | 24,04 | 1.976 | 949.922.900 |
| 28/5/2026 | 24,51 | 24,35 | -0,61% | 24,34 | 24,94 | 24,62 | 24,31 | 24,35 | 3.154 | 1.459.035.300 |
| 27/5/2026 | 25,91 | 24,50 | -4,30% | 24,50 | 25,91 | 24,82 | 24,50 | 24,74 | 2.526 | 1.690.515.100 |
| 26/5/2026 | 25,70 | 25,60 | -0,35% | 25,12 | 25,70 | 25,55 | 25,58 | 25,67 | 1.652 | 2.151.718.400 |
| 25/5/2026 | 24,66 | 25,69 | +3,71% | 24,66 | 25,69 | 25,63 | 25,63 | 25,70 | 1.590 | 5.498.003.000 |
| 22/5/2026 | 24,61 | 24,77 | -0,84% | 24,11 | 25,02 | 24,69 | 24,75 | 24,77 | 2.223 | 2.357.769.200 |
| 21/5/2026 | 24,90 | 24,98 | -0,16% | 24,54 | 25,16 | 24,93 | 24,92 | 24,99 | 1.623 | 1.986.498.300 |
| 20/5/2026 | 24,48 | 25,02 | +4,08% | 24,18 | 25,44 | 25,05 | 25,02 | 25,04 | 2.622 | 2.255.064.600 |
| 19/5/2026 | 24,87 | 24,04 | -3,99% | 23,83 | 24,87 | 24,13 | 23,91 | 24,06 | 2.120 | 1.541.997.900 |
| 18/5/2026 | 25,25 | 25,04 | -3,10% | 24,85 | 25,92 | 25,17 | 25,04 | 25,09 | 2.351 | 1.208.815.000 |
| 15/5/2026 | 24,71 | 25,84 | +2,50% | 24,30 | 25,84 | 25,32 | 25,61 | 25,84 | 3.547 | 2.892.770.900 |
| 14/5/2026 | 25,05 | 25,21 | +0,84% | 24,75 | 25,35 | 25,12 | 25,21 | 25,23 | 2.113 | 995.044.000 |
| 13/5/2026 | 25,19 | 25,00 | -0,24% | 24,63 | 25,69 | 25,06 | 25,00 | 25,01 | 4.500 | 2.049.826.800 |
| 12/5/2026 | 24,73 | 25,06 | +0,44% | 24,19 | 25,35 | 24,98 | 25,06 | 25,10 | 4.112 | 1.916.039.000 |
| 11/5/2026 | 26,75 | 24,95 | -4,26% | 24,75 | 26,75 | 25,19 | 24,95 | 24,99 | 3.271 | 1.388.443.100 |
| 8/5/2026 | 27,21 | 26,06 | +0,27% | 25,94 | 27,21 | 26,15 | 26,05 | 26,07 | 2.607 | 1.098.515.000 |
| 7/5/2026 | 26,75 | 25,99 | -3,88% | 25,83 | 27,00 | 26,30 | 25,90 | 26,00 | 4.731 | 1.888.663.400 |
| 6/5/2026 | 26,93 | 27,04 | +0,45% | 26,75 | 27,36 | 27,07 | 26,99 | 27,05 | 4.120 | 2.528.160.200 |
| 5/5/2026 | 26,46 | 26,92 | +1,78% | 26,46 | 26,97 | 26,80 | 26,72 | 26,92 | 4.505 | 2.314.044.000 |
| 4/5/2026 | 26,95 | 26,45 | +0,95% | 26,26 | 27,03 | 26,55 | 26,34 | 26,45 | 4.142 | 1.886.328.700 |
| 30/4/2026 | 25,79 | 26,20 | +2,58% | 25,73 | 26,29 | 26,13 | 26,20 | 26,22 | 1.599 | 836.023.900 |
| 29/4/2026 | 25,70 | 25,54 | -2,41% | 25,40 | 26,01 | 25,59 | 25,45 | 25,56 | 2.113 | 920.388.700 |
| 28/4/2026 | 26,34 | 26,17 | -0,65% | 25,70 | 26,38 | 26,16 | 26,05 | 26,20 | 2.332 | 1.067.570.000 |
| 27/4/2026 | 26,21 | 26,34 | -0,53% | 26,18 | 26,77 | 26,34 | 26,29 | 26,34 | 2.145 | 675.105.600 |
| 24/4/2026 | 26,36 | 26,48 | +0,46% | 26,23 | 26,66 | 26,47 | 26,48 | 26,52 | 1.441 | 1.093.114.800 |
| 23/4/2026 | 27,05 | 26,36 | -3,34% | 26,16 | 27,29 | 26,45 | 26,30 | 26,38 | 2.514 | 1.346.402.300 |
| 22/4/2026 | 27,67 | 27,27 | -1,05% | 26,99 | 27,86 | 27,28 | 27,20 | 27,28 | 2.797 | 1.136.090.200 |
| 20/4/2026 | 27,58 | 27,56 | -0,11% | 27,19 | 27,58 | 27,42 | 27,37 | 27,56 | 1.864 | 761.646.100 |
| 17/4/2026 | 28,13 | 27,59 | -0,29% | 27,45 | 28,25 | 27,61 | 27,39 | 27,59 | 2.048 | 2.420.873.500 |
| 16/4/2026 | 28,10 | 27,67 | -1,00% | 27,60 | 28,23 | 27,87 | 27,66 | 27,67 | 3.716 | 1.516.422.200 |
| 15/4/2026 | 27,94 | 27,95 | +0,04% | 27,71 | 28,34 | 27,94 | 27,95 | 27,96 | 2.003 | 1.002.241.300 |
| 14/4/2026 | 28,48 | 27,94 | -0,92% | 27,46 | 28,48 | 27,91 | 27,87 | 27,96 | 2.955 | 1.469.328.800 |
| 13/4/2026 | 28,00 | 28,20 | +0,14% | 27,59 | 28,28 | 27,98 | 28,11 | 28,24 | 2.287 | 1.224.888.200 |
| 10/4/2026 | 28,30 | 28,16 | -0,74% | 27,28 | 28,49 | 28,17 | 27,93 | 28,17 | 3.327 | 4.163.269.700 |
| 9/4/2026 | 27,82 | 28,37 | +2,75% | 27,64 | 28,62 | 28,29 | 28,33 | 28,38 | 4.883 | 2.724.687.500 |
| 8/4/2026 | 27,35 | 27,61 | +3,56% | 27,03 | 27,95 | 27,66 | 27,53 | 27,62 | 2.725 | 1.459.356.000 |
| 7/4/2026 | 26,95 | 26,66 | -1,26% | 26,32 | 27,09 | 26,56 | 26,64 | 26,66 | 2.692 | 1.379.725.200 |
| 6/4/2026 | 27,65 | 27,00 | -1,32% | 27,00 | 27,70 | 27,23 | 27,00 | 27,08 | 2.928 | 1.309.025.400 |
| 2/4/2026 | 26,50 | 27,36 | +0,77% | 26,32 | 27,71 | 27,28 | 27,36 | 27,38 | 2.773 | 1.414.335.800 |
| 1/4/2026 | 27,00 | 27,15 | +1,12% | 26,51 | 27,54 | 27,11 | 26,93 | 27,15 | 5.933 | 2.663.892.300 |
| 31/3/2026 | 25,32 | 26,85 | +7,14% | 25,10 | 26,98 | 26,37 | 26,85 | 26,89 | 3.710 | 1.684.831.400 |
| 30/3/2026 | 25,68 | 25,06 | -0,71% | 25,06 | 25,72 | 25,22 | 25,06 | 25,18 | 2.514 | 1.147.721.100 |
| 27/3/2026 | 25,64 | 25,24 | -0,63% | 24,68 | 25,64 | 25,04 | 25,20 | 25,24 | 2.926 | 1.366.875.900 |
| 26/3/2026 | 25,63 | 25,40 | -0,97% | 25,05 | 25,65 | 25,35 | 25,37 | 25,60 | 3.246 | 1.241.734.700 |
| 25/3/2026 | 24,81 | 25,65 | +4,06% | 24,69 | 26,05 | 25,40 | 25,65 | 25,66 | 5.704 | 2.204.377.600 |
| 24/3/2026 | 24,18 | 24,65 | +0,45% | 23,91 | 24,85 | 24,39 | 24,56 | 24,65 | 3.328 | 1.774.710.500 |
| 23/3/2026 | 24,05 | 24,54 | +2,68% | 23,78 | 24,71 | 24,27 | 24,48 | 24,55 | 3.403 | 1.213.109.700 |
| 20/3/2026 | 24,50 | 23,90 | +4,05% | 23,55 | 24,94 | 24,07 | 23,60 | 23,90 | 3.161 | 1.349.137.400 |
| 19/3/2026 | 22,40 | 22,97 | +2,09% | 21,78 | 23,15 | 22,63 | 22,72 | 22,98 | 2.228 | 855.537.400 |
| 18/3/2026 | 22,61 | 22,50 | -2,13% | 22,38 | 22,96 | 22,58 | 22,46 | 22,50 | 2.654 | 856.272.600 |
| 17/3/2026 | 22,51 | 22,99 | +0,66% | 22,51 | 23,08 | 22,86 | 22,76 | 22,99 | 1.694 | 584.022.100 |
| 16/3/2026 | 22,35 | 22,84 | +2,19% | 22,26 | 23,28 | 22,89 | 22,76 | 22,84 | 2.040 | 585.822.500 |
| 13/3/2026 | 23,00 | 22,35 | -4,12% | 22,25 | 23,49 | 22,58 | 22,35 | 22,46 | 2.525 | 970.417.100 |
| 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 |