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.
BMOB3F - BEMOBI TECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,34 | 23,65 | -3,51% | 23,60 | 24,69 | 23,90 | 23,65 | 23,90 | 471 | 12.405.385 |
| 2/6/2026 | 24,60 | 24,51 | +0,45% | 24,22 | 24,87 | 24,58 | 24,51 | 24,69 | 420 | 10.550.185 |
| 1/6/2026 | 23,99 | 24,40 | +2,74% | 23,65 | 24,64 | 24,03 | 24,40 | 24,65 | 1.067 | 14.008.337 |
| 29/5/2026 | 24,31 | 23,75 | -2,38% | 23,75 | 24,88 | 24,01 | 23,75 | 23,87 | 445 | 9.983.979 |
| 28/5/2026 | 24,68 | 24,33 | -1,74% | 24,28 | 24,89 | 24,60 | 24,33 | 24,59 | 467 | 10.574.011 |
| 27/5/2026 | 25,89 | 24,76 | -2,37% | 24,72 | 25,90 | 25,07 | 24,71 | 24,76 | 283 | 9.074.511 |
| 26/5/2026 | 25,85 | 25,36 | +0,60% | 25,17 | 25,85 | 25,41 | 25,36 | 25,65 | 418 | 8.881.591 |
| 25/5/2026 | 24,47 | 25,21 | +2,86% | 24,47 | 25,64 | 25,22 | 25,21 | 25,59 | 292 | 8.364.141 |
| 22/5/2026 | 24,60 | 24,51 | -1,17% | 24,21 | 25,01 | 24,59 | 24,51 | 24,69 | 209 | 8.540.568 |
| 21/5/2026 | 25,00 | 24,80 | -0,24% | 24,56 | 25,14 | 24,81 | 24,80 | 25,07 | 192 | 8.095.241 |
| 20/5/2026 | 24,06 | 24,86 | +3,89% | 24,06 | 25,46 | 25,00 | 24,86 | 25,29 | 446 | 12.031.657 |
| 19/5/2026 | 24,91 | 23,93 | -4,05% | 23,85 | 25,09 | 24,25 | 23,85 | 23,93 | 358 | 13.278.992 |
| 18/5/2026 | 25,20 | 24,94 | -2,58% | 24,85 | 25,97 | 25,19 | 24,94 | 25,24 | 659 | 19.195.768 |
| 15/5/2026 | 24,57 | 25,60 | +1,67% | 24,32 | 25,86 | 25,20 | 25,60 | 25,78 | 433 | 16.659.868 |
| 14/5/2026 | 25,46 | 25,18 | +2,44% | 24,75 | 25,46 | 25,10 | 25,18 | 25,27 | 360 | 12.999.292 |
| 13/5/2026 | 25,16 | 24,58 | -3,04% | 24,58 | 25,62 | 25,05 | 24,58 | 24,99 | 514 | 16.427.635 |
| 12/5/2026 | 24,69 | 25,35 | +0,88% | 23,71 | 25,36 | 24,85 | 25,04 | 25,35 | 418 | 16.391.351 |
| 11/5/2026 | 25,96 | 25,13 | -4,12% | 24,84 | 26,37 | 25,37 | 24,98 | 25,13 | 587 | 20.138.877 |
| 8/5/2026 | 25,93 | 26,21 | +1,28% | 25,93 | 27,10 | 26,25 | 25,95 | 26,21 | 184 | 7.075.478 |
| 7/5/2026 | 26,64 | 25,88 | -4,78% | 25,75 | 27,26 | 26,29 | 25,87 | 25,88 | 226 | 7.560.881 |
| 6/5/2026 | 26,98 | 27,18 | +1,00% | 26,77 | 27,32 | 27,08 | 26,83 | 27,18 | 354 | 8.558.278 |
| 5/5/2026 | 26,52 | 26,91 | +2,55% | 26,46 | 26,98 | 26,81 | 26,64 | 26,91 | 234 | 7.965.524 |
| 4/5/2026 | 26,63 | 26,24 | +0,61% | 26,23 | 27,10 | 26,57 | 26,24 | 26,50 | 639 | 18.466.493 |
| 30/4/2026 | 25,43 | 26,08 | +2,68% | 25,43 | 26,29 | 26,11 | 26,08 | 26,25 | 214 | 6.795.816 |
| 29/4/2026 | 26,17 | 25,40 | -2,94% | 25,40 | 26,20 | 25,60 | 25,40 | 25,57 | 252 | 5.374.479 |
| 28/4/2026 | 26,26 | 26,17 | -0,68% | 25,75 | 26,35 | 26,11 | 25,93 | 26,17 | 190 | 5.949.286 |
| 27/4/2026 | 26,22 | 26,35 | 0,00% | 26,20 | 26,52 | 26,37 | 26,35 | 26,52 | 178 | 3.904.221 |
| 24/4/2026 | 26,41 | 26,35 | +0,76% | 26,22 | 26,67 | 26,46 | 26,35 | 26,71 | 216 | 4.641.989 |
| 23/4/2026 | 27,27 | 26,15 | -3,18% | 26,15 | 27,27 | 26,54 | 26,15 | 26,50 | 250 | 7.888.363 |
| 22/4/2026 | 27,95 | 27,01 | -1,32% | 27,01 | 27,95 | 27,31 | 27,01 | 27,39 | 322 | 5.970.751 |
| 20/4/2026 | 27,59 | 27,37 | -0,98% | 27,23 | 27,63 | 27,42 | 27,37 | 27,64 | 265 | 5.791.477 |
| 17/4/2026 | 27,67 | 27,64 | -0,79% | 27,40 | 28,24 | 27,70 | 27,48 | 27,64 | 157 | 5.213.957 |
| 16/4/2026 | 27,99 | 27,86 | -0,43% | 27,53 | 28,17 | 27,87 | 27,51 | 27,86 | 213 | 5.853.230 |
| 15/4/2026 | 27,94 | 27,98 | -0,67% | 27,70 | 28,41 | 28,01 | 27,61 | 27,98 | 427 | 7.050.465 |
| 14/4/2026 | 28,20 | 28,17 | +0,18% | 27,50 | 28,43 | 27,95 | 27,91 | 28,17 | 151 | 6.289.651 |
| 13/4/2026 | 27,81 | 28,12 | -0,64% | 27,59 | 28,24 | 27,89 | 28,12 | 28,24 | 246 | 10.606.900 |
| 10/4/2026 | 28,60 | 28,30 | -0,42% | 27,28 | 28,60 | 27,86 | 28,03 | 28,30 | 344 | 12.585.149 |
| 9/4/2026 | 27,61 | 28,42 | +3,68% | 27,61 | 28,60 | 28,23 | 28,09 | 28,42 | 328 | 9.884.381 |
| 8/4/2026 | 27,28 | 27,41 | +2,77% | 27,04 | 27,91 | 27,59 | 27,41 | 27,60 | 314 | 10.646.254 |
| 7/4/2026 | 26,95 | 26,67 | -1,00% | 26,31 | 27,20 | 26,58 | 26,37 | 26,67 | 780 | 10.764.971 |
| 6/4/2026 | 27,55 | 26,94 | -1,07% | 26,94 | 27,66 | 27,35 | 26,94 | 27,32 | 489 | 10.120.724 |
| 2/4/2026 | 26,77 | 27,23 | +0,93% | 26,50 | 27,70 | 27,20 | 27,23 | 27,48 | 162 | 8.472.639 |
| 1/4/2026 | 27,00 | 26,98 | +0,30% | 26,51 | 27,55 | 27,14 | 26,98 | 27,27 | 526 | 16.017.449 |
| 31/3/2026 | 25,12 | 26,90 | +6,96% | 25,06 | 26,99 | 26,04 | 26,74 | 26,90 | 356 | 10.253.161 |
| 30/3/2026 | 25,39 | 25,15 | -0,91% | 25,10 | 25,76 | 25,31 | 25,15 | 25,38 | 200 | 8.963.592 |
| 27/3/2026 | 25,17 | 25,38 | -1,01% | 24,70 | 25,61 | 25,07 | 25,12 | 25,38 | 357 | 10.460.243 |
| 26/3/2026 | 25,57 | 25,64 | -0,39% | 25,11 | 25,64 | 25,40 | 25,33 | 25,64 | 249 | 7.251.860 |
| 25/3/2026 | 24,81 | 25,74 | +4,55% | 24,70 | 26,07 | 25,39 | 25,51 | 25,74 | 382 | 11.344.798 |
| 24/3/2026 | 24,39 | 24,62 | +0,49% | 23,97 | 24,96 | 24,42 | 24,52 | 24,62 | 315 | 11.245.593 |
| 23/3/2026 | 23,78 | 24,50 | +2,51% | 23,78 | 24,69 | 24,27 | 24,35 | 24,50 | 301 | 6.176.811 |
| 20/3/2026 | 23,01 | 23,90 | +5,24% | 23,01 | 24,75 | 23,95 | 23,70 | 23,90 | 325 | 9.575.016 |
| 19/3/2026 | 22,40 | 22,71 | +0,35% | 21,85 | 23,09 | 22,43 | 22,71 | 22,80 | 318 | 6.077.257 |
| 18/3/2026 | 23,04 | 22,63 | -1,39% | 22,36 | 23,08 | 22,65 | 22,41 | 22,63 | 168 | 3.595.564 |
| 17/3/2026 | 22,94 | 22,95 | +0,04% | 22,59 | 23,06 | 22,84 | 22,63 | 22,95 | 306 | 4.049.702 |
| 16/3/2026 | 22,56 | 22,94 | +1,73% | 22,56 | 23,25 | 22,89 | 22,73 | 22,94 | 229 | 4.496.423 |
| 13/3/2026 | 22,93 | 22,55 | -3,26% | 22,28 | 23,47 | 22,64 | 22,35 | 22,55 | 282 | 7.242.766 |
| 12/3/2026 | 23,85 | 23,31 | -4,23% | 22,90 | 23,92 | 23,31 | 23,26 | 23,31 | 257 | 4.724.203 |
| 11/3/2026 | 23,50 | 24,34 | +0,41% | 23,50 | 24,53 | 24,25 | 24,12 | 24,34 | 132 | 3.958.159 |
| 10/3/2026 | 23,56 | 24,24 | +2,58% | 23,56 | 24,70 | 24,26 | 24,13 | 24,49 | 327 | 5.961.929 |
| 9/3/2026 | 22,92 | 23,63 | +2,29% | 22,92 | 24,00 | 23,41 | 23,63 | 23,86 | 311 | 9.669.556 |
| 6/3/2026 | 24,09 | 23,10 | -3,75% | 23,05 | 24,11 | 23,28 | 23,11 | 23,45 | 340 | 5.567.043 |
| 5/3/2026 | 24,49 | 24,00 | -2,60% | 23,85 | 24,49 | 24,07 | 23,78 | 24,14 | 291 | 3.226.321 |
| 4/3/2026 | 23,45 | 24,64 | +6,85% | 23,45 | 24,64 | 24,25 | 24,42 | 24,65 | 188 | 5.777.604 |
| 3/3/2026 | 24,20 | 23,06 | -4,91% | 22,81 | 24,20 | 23,18 | 23,06 | 23,14 | 752 | 13.199.271 |
| 2/3/2026 | 24,19 | 24,25 | +0,21% | 23,73 | 24,74 | 24,34 | 24,07 | 24,52 | 496 | 8.205.555 |
| 27/2/2026 | 24,02 | 24,20 | -0,17% | 23,98 | 24,47 | 24,16 | 24,00 | 24,20 | 280 | 6.305.224 |
| 26/2/2026 | 23,70 | 24,24 | +0,21% | 23,70 | 24,48 | 23,99 | 24,24 | 24,48 | 157 | 6.268.418 |
| 25/2/2026 | 24,82 | 24,19 | -2,46% | 23,85 | 24,99 | 24,26 | 23,98 | 24,19 | 393 | 8.392.493 |
| 24/2/2026 | 24,67 | 24,80 | +1,56% | 24,44 | 24,87 | 24,69 | 24,65 | 24,90 | 260 | 4.912.681 |
| 23/2/2026 | 25,00 | 24,42 | -2,20% | 24,40 | 25,01 | 24,62 | 24,42 | 24,84 | 314 | 5.535.693 |
| 20/2/2026 | 25,01 | 24,97 | +0,52% | 24,42 | 25,50 | 24,88 | 24,73 | 24,97 | 334 | 8.429.151 |
| 19/2/2026 | 24,07 | 24,84 | +4,19% | 24,02 | 25,25 | 24,73 | 24,84 | 25,02 | 296 | 8.080.482 |
| 18/2/2026 | 24,10 | 23,84 | -0,17% | 23,70 | 24,19 | 23,93 | 23,84 | 24,05 | 158 | 3.753.246 |
| 13/2/2026 | 23,92 | 23,88 | +0,34% | 23,45 | 24,14 | 23,78 | 23,88 | 24,10 | 272 | 6.663.756 |
| 11/2/2026 | 23,55 | 23,80 | +1,10% | 23,55 | 24,19 | 23,91 | 23,80 | 23,99 | 301 | 8.230.087 |
| 10/2/2026 | 23,60 | 23,54 | -1,88% | 23,54 | 24,15 | 23,75 | 23,54 | 23,80 | 373 | 8.994.287 |
| 9/2/2026 | 23,42 | 23,99 | +4,08% | 22,57 | 23,99 | 23,65 | 23,65 | 23,99 | 357 | 7.125.197 |
| 6/2/2026 | 22,74 | 23,05 | +0,66% | 22,66 | 23,20 | 22,85 | 22,82 | 23,05 | 306 | 5.411.584 |
| 5/2/2026 | 22,86 | 22,90 | +1,24% | 22,70 | 23,14 | 22,92 | 22,74 | 22,90 | 208 | 6.112.548 |
| 4/2/2026 | 24,60 | 22,62 | -8,79% | 22,60 | 24,88 | 23,24 | 22,62 | 22,84 | 908 | 23.945.285 |
| 3/2/2026 | 25,20 | 24,80 | -1,31% | 24,76 | 25,34 | 25,03 | 24,80 | 24,97 | 269 | 7.761.946 |
| 2/2/2026 | 24,78 | 25,13 | +1,70% | 24,00 | 25,15 | 24,90 | 24,87 | 25,13 | 451 | 10.756.971 |
| 30/1/2026 | 24,04 | 24,71 | +2,96% | 24,04 | 24,99 | 24,63 | 24,71 | 24,98 | 392 | 8.346.730 |
| 29/1/2026 | 26,10 | 24,00 | -8,15% | 24,00 | 26,10 | 24,55 | 24,00 | 24,23 | 476 | 12.923.449 |
| 28/1/2026 | 26,32 | 26,13 | -0,23% | 25,53 | 26,37 | 25,89 | 25,84 | 26,13 | 216 | 10.182.510 |
| 27/1/2026 | 26,28 | 26,19 | +0,69% | 25,89 | 26,59 | 26,07 | 25,89 | 26,19 | 633 | 13.372.160 |
| 26/1/2026 | 26,17 | 26,01 | -0,61% | 25,63 | 26,67 | 26,10 | 26,01 | 26,25 | 410 | 14.847.350 |
| 23/1/2026 | 25,00 | 26,17 | +6,34% | 24,57 | 26,17 | 25,46 | 25,91 | 26,17 | 244 | 10.614.042 |
| 22/1/2026 | 23,80 | 24,61 | +4,06% | 23,80 | 24,95 | 24,56 | 24,61 | 24,90 | 385 | 11.385.486 |
| 21/1/2026 | 23,12 | 23,65 | +3,37% | 23,12 | 23,75 | 23,52 | 23,55 | 23,65 | 331 | 8.124.270 |
| 20/1/2026 | 23,00 | 22,88 | -0,48% | 22,80 | 23,35 | 23,05 | 22,88 | 23,24 | 250 | 7.637.541 |
| 19/1/2026 | 22,06 | 22,99 | +5,17% | 22,06 | 22,99 | 22,62 | 22,78 | 22,99 | 330 | 8.098.761 |
| 16/1/2026 | 21,98 | 21,86 | -0,27% | 21,81 | 22,20 | 21,95 | 21,85 | 21,92 | 448 | 5.661.113 |
| 15/1/2026 | 21,62 | 21,92 | +2,14% | 21,21 | 21,97 | 21,61 | 21,70 | 21,92 | 199 | 5.328.312 |
| 14/1/2026 | 21,40 | 21,46 | +1,32% | 21,04 | 21,54 | 21,23 | 21,35 | 21,46 | 472 | 5.210.353 |
| 13/1/2026 | 22,05 | 21,18 | -3,24% | 21,08 | 22,05 | 21,41 | 21,18 | 21,29 | 416 | 12.642.095 |
| 12/1/2026 | 22,23 | 21,89 | -1,53% | 21,89 | 22,69 | 22,03 | 21,89 | 22,08 | 499 | 8.967.158 |
| 9/1/2026 | 22,22 | 22,23 | +0,41% | 22,00 | 22,60 | 22,31 | 22,20 | 22,23 | 226 | 4.345.436 |
| 8/1/2026 | 22,21 | 22,14 | -0,94% | 21,99 | 22,57 | 22,16 | 22,10 | 22,25 | 217 | 4.380.107 |
| 7/1/2026 | 22,53 | 22,35 | +0,04% | 21,96 | 22,53 | 22,21 | 22,25 | 22,42 | 336 | 5.816.944 |
| 6/1/2026 | 22,39 | 22,34 | -0,09% | 22,15 | 22,59 | 22,33 | 22,15 | 22,39 | 271 | 5.277.613 |
| 5/1/2026 | 22,00 | 22,36 | +1,08% | 22,00 | 22,36 | 22,12 | 22,05 | 22,36 | 256 | 4.901.697 |
| 2/1/2026 | 22,69 | 22,12 | -1,51% | 21,92 | 22,81 | 22,18 | 22,12 | 22,36 | 722 | 11.631.273 |
| 30/12/2025 | 22,46 | 22,46 | -0,53% | 22,35 | 22,90 | 22,55 | 22,46 | 22,63 | 207 | 5.204.377 |
| 29/12/2025 | 22,90 | 22,58 | -1,18% | 22,26 | 22,90 | 22,50 | 22,40 | 22,58 | 479 | 6.788.649 |
| 26/12/2025 | 23,05 | 22,85 | -0,95% | 22,60 | 23,05 | 22,81 | 22,85 | 22,99 | 238 | 6.961.592 |
| 23/12/2025 | 22,50 | 23,07 | +1,72% | 22,50 | 23,17 | 22,91 | 22,78 | 23,07 | 276 | 6.522.020 |
| 22/12/2025 | 22,92 | 22,68 | -2,41% | 22,41 | 23,03 | 22,62 | 22,44 | 22,68 | 537 | 7.651.169 |
| 19/12/2025 | 23,78 | 23,24 | -2,27% | 22,99 | 23,78 | 23,35 | 23,15 | 23,24 | 202 | 5.933.257 |
| 18/12/2025 | 23,45 | 23,78 | +2,50% | 23,16 | 23,78 | 23,47 | 23,60 | 23,78 | 172 | 4.450.522 |
| 17/12/2025 | 23,83 | 23,20 | -2,68% | 22,95 | 23,83 | 23,22 | 23,20 | 23,52 | 277 | 6.027.874 |
| 16/12/2025 | 24,27 | 23,84 | -3,13% | 23,54 | 24,30 | 23,76 | 23,63 | 23,84 | 388 | 7.669.586 |
| 15/12/2025 | 24,16 | 24,61 | +2,41% | 24,03 | 24,61 | 24,33 | 24,36 | 24,61 | 302 | 7.795.533 |
| 12/12/2025 | 24,48 | 24,03 | -7,15% | 24,00 | 24,68 | 24,25 | 24,03 | 24,07 | 306 | 10.219.324 |
| 11/12/2025 | 25,44 | 25,88 | +2,78% | 25,26 | 25,91 | 25,68 | 25,62 | 25,88 | 319 | 10.250.240 |
| 10/12/2025 | 25,90 | 25,18 | -2,25% | 25,05 | 25,90 | 25,34 | 25,18 | 25,40 | 457 | 13.513.927 |
| 9/12/2025 | 26,40 | 25,76 | +0,31% | 25,00 | 26,79 | 25,70 | 25,58 | 25,76 | 545 | 15.094.955 |
| 8/12/2025 | 25,61 | 25,68 | -0,08% | 25,31 | 25,88 | 25,65 | 25,68 | 26,00 | 436 | 7.266.910 |
| 5/12/2025 | 27,40 | 25,70 | -5,58% | 25,44 | 27,56 | 26,43 | 25,50 | 25,71 | 497 | 13.573.853 |
| 4/12/2025 | 26,71 | 27,22 | +1,91% | 26,70 | 27,59 | 27,15 | 27,22 | 27,57 | 271 | 8.192.654 |
| 3/12/2025 | 26,39 | 26,71 | +0,15% | 26,39 | 26,90 | 26,65 | 26,59 | 26,71 | 206 | 5.831.316 |
| 2/12/2025 | 26,88 | 26,67 | -0,45% | 26,16 | 26,88 | 26,49 | 26,41 | 26,67 | 246 | 7.476.997 |
| 1/12/2025 | 27,20 | 26,79 | -1,47% | 26,44 | 27,20 | 26,78 | 26,58 | 26,79 | 309 | 7.804.281 |
| 28/11/2025 | 26,52 | 27,19 | +1,00% | 26,52 | 27,19 | 26,88 | 27,05 | 27,19 | 295 | 5.020.246 |
| 27/11/2025 | 26,10 | 26,92 | +2,40% | 26,10 | 26,92 | 26,51 | 26,76 | 26,92 | 372 | 6.698.753 |
| 26/11/2025 | 25,34 | 26,29 | +4,74% | 25,28 | 26,53 | 26,12 | 26,29 | 26,38 | 254 | 8.256.752 |
| 25/11/2025 | 24,99 | 25,10 | +0,72% | 24,70 | 25,40 | 25,05 | 25,10 | 25,18 | 173 | 5.924.668 |
| 24/11/2025 | 24,82 | 24,92 | +1,05% | 24,00 | 25,00 | 24,82 | 24,92 | 24,97 | 134 | 4.531.324 |
| 21/11/2025 | 24,37 | 24,66 | -0,68% | 24,37 | 24,81 | 24,61 | 24,57 | 24,68 | 144 | 4.489.847 |
| 19/11/2025 | 24,83 | 24,83 | +0,36% | 24,37 | 24,86 | 24,59 | 24,61 | 24,83 | 108 | 4.471.597 |
| 18/11/2025 | 24,10 | 24,74 | +2,10% | 23,89 | 25,05 | 24,78 | 24,74 | 25,03 | 286 | 8.518.983 |
| 17/11/2025 | 24,64 | 24,23 | -2,06% | 23,91 | 24,77 | 24,23 | 23,91 | 24,23 | 261 | 4.609.877 |
| 14/11/2025 | 24,91 | 24,74 | +0,16% | 23,96 | 25,32 | 24,48 | 24,54 | 24,74 | 449 | 9.106.749 |
| 13/11/2025 | 24,28 | 24,70 | +2,87% | 23,63 | 24,70 | 24,14 | 24,33 | 24,70 | 435 | 8.439.591 |
| 12/11/2025 | 24,07 | 24,01 | -0,62% | 23,95 | 24,35 | 24,20 | 24,01 | 24,28 | 209 | 7.768.338 |
| 11/11/2025 | 23,90 | 24,16 | +1,30% | 23,85 | 25,16 | 24,44 | 24,02 | 24,16 | 745 | 13.831.651 |
| 10/11/2025 | 24,03 | 23,85 | -0,54% | 23,85 | 24,41 | 24,10 | 23,85 | 24,20 | 202 | 6.154.211 |
| 7/11/2025 | 23,81 | 23,98 | +0,84% | 22,98 | 23,98 | 23,60 | 23,95 | 23,98 | 397 | 9.921.580 |
| 6/11/2025 | 23,49 | 23,78 | +0,93% | 23,34 | 24,27 | 23,81 | 23,34 | 23,78 | 504 | 8.789.928 |
| 5/11/2025 | 23,35 | 23,56 | +1,20% | 23,24 | 23,56 | 23,43 | 23,27 | 23,56 | 235 | 4.425.354 |
| 4/11/2025 | 22,35 | 23,28 | +2,65% | 22,34 | 23,49 | 23,12 | 23,28 | 23,47 | 447 | 6.278.736 |
| 3/11/2025 | 23,45 | 22,68 | -1,99% | 22,67 | 23,45 | 22,93 | 22,68 | 22,96 | 597 | 8.843.308 |
| 31/10/2025 | 23,09 | 23,14 | +1,22% | 22,77 | 23,32 | 23,03 | 23,14 | 23,32 | 335 | 7.813.043 |
| 30/10/2025 | 22,09 | 22,86 | +2,56% | 22,09 | 23,24 | 22,89 | 22,86 | 23,00 | 148 | 5.621.513 |
| 29/10/2025 | 22,03 | 22,29 | +1,18% | 22,00 | 22,37 | 22,21 | 22,09 | 22,29 | 146 | 3.702.517 |
| 28/10/2025 | 22,00 | 22,03 | -0,77% | 21,60 | 22,27 | 21,88 | 22,03 | 22,27 | 154 | 3.934.223 |
| 27/10/2025 | 22,27 | 22,20 | -0,40% | 21,77 | 22,62 | 22,15 | 22,07 | 22,20 | 142 | 3.984.180 |
| 24/10/2025 | 22,48 | 22,29 | +1,73% | 21,81 | 22,48 | 22,20 | 22,08 | 22,29 | 347 | 3.284.632 |
| 23/10/2025 | 21,67 | 21,91 | +1,91% | 21,40 | 21,97 | 21,66 | 21,67 | 21,91 | 116 | 4.763.118 |
| 22/10/2025 | 21,61 | 21,50 | +0,75% | 21,37 | 21,67 | 21,51 | 21,50 | 21,80 | 148 | 1.959.655 |
| 21/10/2025 | 21,60 | 21,34 | -2,11% | 21,18 | 21,60 | 21,36 | 21,34 | 21,55 | 167 | 3.474.085 |
| 20/10/2025 | 21,07 | 21,80 | +2,16% | 21,07 | 22,03 | 21,70 | 21,80 | 22,14 | 241 | 2.830.113 |
| 17/10/2025 | 21,10 | 21,34 | +1,96% | 20,90 | 21,34 | 21,14 | 21,08 | 21,34 | 186 | 3.399.787 |
| 16/10/2025 | 21,34 | 20,93 | -0,95% | 20,93 | 21,34 | 21,11 | 20,93 | 21,19 | 165 | 3.222.786 |
| 15/10/2025 | 21,30 | 21,13 | +0,43% | 21,06 | 21,64 | 21,29 | 21,13 | 21,43 | 273 | 4.849.844 |
| 14/10/2025 | 21,60 | 21,04 | -2,09% | 21,04 | 21,60 | 21,34 | 21,04 | 21,44 | 86 | 3.030.588 |
| 13/10/2025 | 21,35 | 21,49 | +0,42% | 21,21 | 22,11 | 21,72 | 21,49 | 21,73 | 217 | 4.206.054 |
| 10/10/2025 | 21,24 | 21,40 | +1,71% | 21,16 | 21,84 | 21,34 | 21,21 | 21,40 | 628 | 3.139.604 |
| 9/10/2025 | 21,29 | 21,04 | -1,22% | 21,03 | 21,43 | 21,24 | 21,04 | 21,24 | 386 | 3.816.840 |
| 8/10/2025 | 21,46 | 21,30 | -0,14% | 21,17 | 21,76 | 21,42 | 21,19 | 21,30 | 209 | 3.812.956 |
| 7/10/2025 | 21,55 | 21,33 | 0,00% | 21,02 | 21,69 | 21,30 | 21,07 | 21,33 | 254 | 4.911.931 |
| 6/10/2025 | 21,55 | 21,33 | -3,00% | 21,21 | 22,12 | 21,49 | 21,25 | 21,33 | 378 | 4.133.578 |
| 3/10/2025 | 21,99 | 21,99 | +0,32% | 21,57 | 22,13 | 21,88 | 21,76 | 21,99 | 136 | 3.937.529 |
| 2/10/2025 | 23,11 | 21,92 | -4,86% | 21,90 | 23,12 | 22,13 | 21,92 | 22,07 | 237 | 6.531.103 |
| 1/10/2025 | 23,18 | 23,04 | -0,04% | 22,69 | 23,49 | 22,96 | 22,84 | 23,04 | 792 | 8.915.808 |
| 30/9/2025 | 23,60 | 23,05 | -1,66% | 22,76 | 23,79 | 23,31 | 23,05 | 23,18 | 300 | 4.646.926 |
| 29/9/2025 | 23,28 | 23,44 | +1,47% | 23,28 | 23,71 | 23,51 | 23,44 | 23,50 | 158 | 4.826.930 |
| 26/9/2025 | 22,82 | 23,10 | +1,18% | 22,69 | 23,41 | 23,11 | 23,10 | 23,33 | 249 | 5.554.945 |
| 25/9/2025 | 23,03 | 22,83 | -0,44% | 22,55 | 23,06 | 22,73 | 22,67 | 22,83 | 119 | 4.256.003 |
| 24/9/2025 | 23,28 | 22,93 | -1,38% | 22,93 | 23,28 | 23,07 | 22,93 | 23,17 | 278 | 4.174.609 |
| 23/9/2025 | 23,04 | 23,25 | +1,84% | 22,77 | 23,25 | 22,96 | 22,90 | 23,25 | 200 | 5.850.185 |
| 22/9/2025 | 22,46 | 22,83 | +1,60% | 22,15 | 23,10 | 22,56 | 22,83 | 23,03 | 260 | 6.606.859 |
| 19/9/2025 | 21,98 | 22,47 | +2,84% | 21,91 | 22,86 | 22,57 | 22,47 | 22,73 | 278 | 7.581.854 |
| 18/9/2025 | 22,01 | 21,85 | -1,62% | 21,73 | 22,28 | 21,91 | 21,85 | 22,00 | 167 | 2.556.949 |
| 17/9/2025 | 21,89 | 22,21 | +1,88% | 21,64 | 22,21 | 21,91 | 21,87 | 22,21 | 134 | 3.902.607 |
| 16/9/2025 | 22,08 | 21,80 | -0,86% | 21,77 | 22,28 | 21,92 | 21,80 | 21,93 | 171 | 4.719.800 |
| 15/9/2025 | 21,36 | 21,99 | +3,24% | 21,21 | 22,01 | 21,69 | 21,80 | 21,99 | 260 | 4.494.562 |
| 12/9/2025 | 20,99 | 21,30 | +1,38% | 20,99 | 21,37 | 21,18 | 21,10 | 21,30 | 100 | 2.904.417 |
| 11/9/2025 | 21,20 | 21,01 | +0,05% | 20,99 | 21,34 | 21,12 | 21,01 | 21,34 | 224 | 3.320.738 |
| 10/9/2025 | 20,74 | 21,00 | +1,94% | 20,74 | 21,29 | 20,91 | 20,83 | 21,00 | 192 | 3.752.995 |
| 9/9/2025 | 20,48 | 20,60 | +0,59% | 20,34 | 20,90 | 20,65 | 20,60 | 20,78 | 316 | 6.384.623 |
| 8/9/2025 | 20,60 | 20,48 | -0,39% | 20,21 | 20,66 | 20,38 | 20,41 | 20,48 | 278 | 3.372.969 |
| 5/9/2025 | 20,52 | 20,56 | +1,63% | 20,52 | 20,95 | 20,74 | 20,56 | 20,85 | 189 | 5.028.830 |
| 4/9/2025 | 20,31 | 20,23 | +1,10% | 20,05 | 20,79 | 20,29 | 20,23 | 20,58 | 278 | 3.445.834 |
| 3/9/2025 | 19,66 | 20,01 | +2,35% | 19,64 | 20,31 | 20,03 | 20,01 | 20,26 | 131 | 3.223.646 |
| 2/9/2025 | 19,60 | 19,55 | -0,10% | 19,25 | 19,72 | 19,47 | 19,55 | 19,75 | 228 | 2.915.079 |
| 1/9/2025 | 20,10 | 19,57 | -3,12% | 19,54 | 20,10 | 19,77 | 19,57 | 19,86 | 228 | 4.709.303 |
| 29/8/2025 | 20,10 | 20,20 | +0,75% | 19,90 | 20,34 | 20,12 | 19,92 | 20,20 | 212 | 5.272.100 |
| 28/8/2025 | 19,80 | 20,05 | +1,62% | 19,77 | 20,25 | 19,95 | 20,05 | 20,17 | 242 | 3.757.856 |
| 27/8/2025 | 19,60 | 19,73 | +0,56% | 19,40 | 19,73 | 19,56 | 19,72 | 19,83 | 144 | 3.786.706 |
| 26/8/2025 | 19,49 | 19,62 | +0,05% | 19,41 | 19,78 | 19,57 | 19,43 | 19,62 | 270 | 3.493.055 |
| 25/8/2025 | 19,65 | 19,61 | -0,20% | 19,55 | 19,86 | 19,65 | 19,61 | 19,79 | 121 | 2.529.838 |
| 22/8/2025 | 19,60 | 19,65 | -1,45% | 19,27 | 19,94 | 19,67 | 19,65 | 19,87 | 320 | 4.158.369 |
| 21/8/2025 | 20,53 | 19,94 | -0,99% | 19,68 | 20,53 | 19,94 | 19,71 | 19,94 | 296 | 4.015.337 |
| 20/8/2025 | 20,26 | 20,14 | +0,15% | 20,14 | 20,50 | 20,26 | 20,14 | 20,20 | 147 | 3.855.339 |
| 19/8/2025 | 21,07 | 20,11 | -3,96% | 20,09 | 21,33 | 20,43 | 20,11 | 20,39 | 199 | 6.684.987 |
| 18/8/2025 | 21,05 | 20,94 | -0,33% | 20,94 | 21,60 | 21,12 | 20,94 | 20,95 | 242 | 5.841.157 |
| 15/8/2025 | 20,00 | 21,01 | +5,31% | 20,00 | 21,67 | 21,08 | 21,01 | 21,69 | 183 | 6.176.447 |
| 14/8/2025 | 20,27 | 19,95 | -0,55% | 19,95 | 20,37 | 20,08 | 19,95 | 20,10 | 205 | 3.438.530 |
| 13/8/2025 | 20,56 | 20,06 | -2,29% | 19,74 | 20,56 | 20,05 | 20,06 | 20,40 | 96 | 3.098.884 |
| 12/8/2025 | 20,14 | 20,53 | +2,29% | 20,14 | 20,74 | 20,46 | 20,19 | 20,53 | 154 | 3.381.388 |
| 11/8/2025 | 20,40 | 20,07 | -0,89% | 20,05 | 20,54 | 20,28 | 20,07 | 20,17 | 79 | 2.559.470 |
| 8/8/2025 | 19,82 | 20,25 | +0,20% | 19,82 | 20,63 | 20,36 | 20,25 | 20,38 | 103 | 2.755.677 |
| 7/8/2025 | 20,19 | 20,21 | -1,89% | 20,18 | 20,63 | 20,36 | 20,21 | 20,36 | 448 | 3.878.866 |
| 6/8/2025 | 19,54 | 20,60 | +5,37% | 19,54 | 20,64 | 20,22 | 20,21 | 20,60 | 355 | 4.115.113 |
| 5/8/2025 | 20,40 | 19,55 | -1,41% | 19,55 | 20,40 | 19,73 | 19,55 | 19,92 | 184 | 4.511.028 |
| 4/8/2025 | 20,09 | 19,83 | -2,32% | 19,69 | 20,48 | 20,00 | 19,83 | 20,22 | 234 | 4.222.033 |
| 1/8/2025 | 20,25 | 20,30 | -0,34% | 20,25 | 20,94 | 20,55 | 20,30 | 20,44 | 178 | 3.107.819 |
| 31/7/2025 | 20,53 | 20,37 | -0,49% | 20,17 | 20,53 | 20,31 | 20,17 | 20,37 | 104 | 2.675.929 |
| 30/7/2025 | 20,15 | 20,47 | +0,05% | 20,14 | 20,77 | 20,34 | 20,47 | 20,76 | 129 | 2.826.071 |
| 29/7/2025 | 19,98 | 20,46 | +0,05% | 19,98 | 20,82 | 20,42 | 20,16 | 20,46 | 368 | 4.508.560 |
| 28/7/2025 | 20,22 | 20,45 | -1,21% | 20,03 | 20,53 | 20,23 | 20,00 | 20,45 | 86 | 3.383.372 |
| 25/7/2025 | 20,72 | 20,70 | +0,58% | 20,48 | 20,81 | 20,65 | 20,53 | 20,70 | 211 | 2.831.817 |
| 24/7/2025 | 21,03 | 20,58 | -3,20% | 20,57 | 21,03 | 20,82 | 20,58 | 20,75 | 88 | 3.641.922 |
| 23/7/2025 | 21,01 | 21,26 | -0,05% | 21,01 | 21,57 | 21,29 | 21,12 | 21,26 | 132 | 3.357.486 |
| 22/7/2025 | 21,24 | 21,27 | -1,85% | 21,24 | 21,88 | 21,48 | 21,27 | 21,71 | 274 | 4.788.652 |
| 21/7/2025 | 21,20 | 21,67 | +1,31% | 20,97 | 21,76 | 21,21 | 21,29 | 21,67 | 127 | 3.994.456 |
| 18/7/2025 | 21,92 | 21,39 | -1,61% | 21,28 | 22,00 | 21,51 | 21,35 | 21,51 | 171 | 4.101.984 |
| 17/7/2025 | 22,48 | 21,74 | -3,12% | 21,74 | 22,48 | 21,89 | 21,74 | 21,92 | 118 | 3.978.757 |
| 16/7/2025 | 22,16 | 22,44 | +0,63% | 21,74 | 22,46 | 22,10 | 22,11 | 22,44 | 229 | 3.651.437 |
| 15/7/2025 | 21,34 | 22,30 | +2,43% | 21,34 | 22,34 | 22,04 | 22,12 | 22,30 | 287 | 4.138.711 |
| 14/7/2025 | 21,90 | 21,77 | -0,27% | 21,55 | 22,07 | 21,68 | 21,56 | 21,77 | 285 | 6.828.922 |
| 11/7/2025 | 22,22 | 21,83 | -2,37% | 21,83 | 22,67 | 22,12 | 21,83 | 22,10 | 1.610 | 8.292.057 |
| 10/7/2025 | 22,47 | 22,36 | -2,82% | 21,88 | 22,69 | 22,39 | 22,36 | 22,68 | 310 | 6.441.710 |
| 9/7/2025 | 23,51 | 23,01 | -0,52% | 22,80 | 23,51 | 23,12 | 22,82 | 23,01 | 275 | 4.786.674 |
| 8/7/2025 | 22,36 | 23,13 | +4,47% | 22,28 | 23,26 | 23,03 | 22,99 | 23,13 | 293 | 11.455.207 |
| 7/7/2025 | 22,25 | 22,14 | -0,45% | 22,02 | 22,71 | 22,40 | 22,14 | 22,30 | 460 | 8.792.157 |
| 4/7/2025 | 21,02 | 22,24 | +3,78% | 21,02 | 22,32 | 22,03 | 22,15 | 22,24 | 1.970 | 17.896.054 |
| 3/7/2025 | 20,96 | 21,43 | +1,52% | 20,86 | 21,74 | 21,50 | 21,43 | 21,75 | 160 | 7.398.882 |
| 2/7/2025 | 20,80 | 21,11 | +1,64% | 20,68 | 21,11 | 20,81 | 20,80 | 21,11 | 289 | 4.221.960 |
| 1/7/2025 | 20,50 | 20,77 | +0,97% | 20,48 | 21,17 | 20,90 | 20,77 | 21,15 | 306 | 10.424.129 |
| 30/6/2025 | 19,69 | 20,57 | +5,38% | 19,48 | 20,73 | 20,20 | 20,57 | 20,78 | 182 | 6.408.440 |
| 27/6/2025 | 19,73 | 19,52 | -1,36% | 19,14 | 19,78 | 19,55 | 19,52 | 19,83 | 124 | 3.854.638 |
| 26/6/2025 | 19,48 | 19,79 | +1,70% | 19,48 | 20,06 | 19,87 | 19,79 | 20,00 | 191 | 3.792.506 |
| 25/6/2025 | 19,26 | 19,46 | +0,31% | 19,26 | 19,68 | 19,52 | 19,46 | 19,63 | 90 | 2.917.384 |
| 24/6/2025 | 19,74 | 19,40 | -1,07% | 19,40 | 19,77 | 19,61 | 19,40 | 19,58 | 126 | 3.402.539 |
| 23/6/2025 | 19,54 | 19,61 | +1,08% | 19,22 | 19,64 | 19,40 | 19,27 | 19,61 | 114 | 3.309.682 |
| 20/6/2025 | 19,39 | 19,40 | +2,70% | 19,10 | 19,60 | 19,27 | 19,40 | 19,61 | 117 | 3.814.127 |
| 18/6/2025 | 19,19 | 18,89 | -0,89% | 18,75 | 19,99 | 19,24 | 18,89 | 19,22 | 163 | 5.326.076 |
| 17/6/2025 | 19,19 | 19,06 | -0,31% | 19,01 | 19,27 | 19,08 | 19,06 | 19,44 | 145 | 3.480.952 |
| 16/6/2025 | 19,01 | 19,12 | -0,68% | 19,01 | 19,44 | 19,25 | 19,12 | 19,41 | 170 | 4.257.760 |
| 13/6/2025 | 19,45 | 19,25 | -1,43% | 19,02 | 19,65 | 19,26 | 19,10 | 19,25 | 140 | 3.041.774 |
| 12/6/2025 | 19,68 | 19,53 | -0,91% | 19,13 | 19,86 | 19,37 | 19,33 | 19,53 | 120 | 4.758.960 |
| 11/6/2025 | 19,87 | 19,71 | -1,40% | 19,71 | 20,21 | 19,91 | 19,71 | 20,07 | 106 | 3.173.139 |
| 10/6/2025 | 19,80 | 19,99 | +1,63% | 19,68 | 19,99 | 19,86 | 19,85 | 19,99 | 195 | 4.007.841 |
| 9/6/2025 | 19,88 | 19,67 | -1,55% | 19,52 | 20,29 | 19,76 | 19,54 | 19,67 | 234 | 4.809.916 |
| 6/6/2025 | 20,04 | 19,98 | +0,60% | 19,72 | 21,00 | 20,13 | 19,85 | 19,98 | 394 | 8.139.919 |
| 5/6/2025 | 19,69 | 19,86 | +1,74% | 19,45 | 20,15 | 19,89 | 19,86 | 20,02 | 143 | 6.058.525 |
| 4/6/2025 | 19,47 | 19,52 | +1,46% | 19,34 | 19,88 | 19,64 | 19,52 | 19,75 | 264 | 5.147.058 |