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.
BOBR4F - BOMBRIL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 1,22 | 1,22 | +1,67% | 1,22 | 1,22 | 1,22 | 1,22 | 1,23 | 7 | 5.490 |
| 11/3/2026 | 1,20 | 1,20 | -0,83% | 1,20 | 1,20 | 1,20 | 1,20 | 1,23 | 10 | 5.040 |
| 10/3/2026 | 1,21 | 1,21 | 0,00% | 1,21 | 1,21 | 1,21 | 1,21 | 1,23 | 13 | 11.858 |
| 9/3/2026 | 1,21 | 1,21 | 0,00% | 1,21 | 1,21 | 1,21 | 1,21 | 1,23 | 17 | 6.171 |
| 6/3/2026 | 1,21 | 1,21 | 0,00% | 1,21 | 1,21 | 1,21 | 1,20 | 1,21 | 15 | 11.979 |
| 5/3/2026 | 1,21 | 1,21 | -2,42% | 1,21 | 1,21 | 1,21 | 1,21 | 1,23 | 8 | 5.082 |
| 4/3/2026 | 1,24 | 1,24 | 0,00% | 1,24 | 1,24 | 1,24 | 1,24 | 1,28 | 12 | 8.680 |
| 3/3/2026 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,25 | 8 | 4.216 |
| 2/3/2026 | 1,22 | 1,22 | -2,40% | 1,22 | 1,22 | 1,22 | 1,22 | 1,25 | 21 | 13.054 |
| 27/2/2026 | 1,25 | 1,25 | -1,57% | 1,25 | 1,25 | 1,25 | 1,24 | 1,25 | 14 | 5.375 |
| 26/2/2026 | 1,27 | 1,27 | -0,78% | 1,27 | 1,27 | 1,27 | 1,25 | 1,27 | 6 | 5.334 |
| 25/2/2026 | 1,28 | 1,28 | +0,79% | 1,28 | 1,28 | 1,28 | 1,25 | 1,28 | 11 | 4.864 |
| 24/2/2026 | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 1,23 | 1,27 | 11 | 14.986 |
| 23/2/2026 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,27 | 1,28 | 17 | 22.098 |
| 20/2/2026 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,24 | 1,26 | 12 | 5.375 |
| 19/2/2026 | 1,24 | 1,24 | -2,36% | 1,24 | 1,24 | 1,24 | 1,24 | 1,26 | 14 | 15.624 |
| 18/2/2026 | 1,27 | 1,27 | +4,10% | 1,27 | 1,27 | 1,27 | 1,27 | 1,28 | 7 | 3.937 |
| 13/2/2026 | 1,22 | 1,22 | -4,69% | 1,22 | 1,22 | 1,22 | 1,22 | 1,25 | 13 | 15.616 |
| 11/2/2026 | 1,28 | 1,28 | -3,03% | 1,28 | 1,28 | 1,28 | 1,24 | 1,28 | 7 | 2.816 |
| 10/2/2026 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,27 | 1,35 | 19 | 8.976 |
| 9/2/2026 | 1,30 | 1,30 | -3,70% | 1,30 | 1,30 | 1,30 | 1,21 | 1,30 | 29 | 10.400 |
| 6/2/2026 | 1,35 | 1,35 | +11,57% | 1,35 | 1,35 | 1,35 | 1,21 | 1,35 | 24 | 22.950 |
| 5/2/2026 | 1,21 | 1,21 | -0,82% | 1,21 | 1,21 | 1,21 | 1,21 | 1,31 | 15 | 11.979 |
| 4/2/2026 | 1,22 | 1,22 | +1,67% | 1,22 | 1,22 | 1,22 | 1,20 | 1,31 | 1 | 122 |
| 3/2/2026 | 1,20 | 1,20 | -1,64% | 1,20 | 1,20 | 1,20 | 1,20 | 1,21 | 14 | 9.360 |
| 2/2/2026 | 1,22 | 1,22 | -6,15% | 1,22 | 1,22 | 1,22 | 1,21 | 1,24 | 15 | 5.856 |
| 30/1/2026 | 1,30 | 1,30 | +0,78% | 1,30 | 1,30 | 1,30 | 1,30 | 1,31 | 13 | 6.240 |
| 29/1/2026 | 1,29 | 1,29 | +6,61% | 1,29 | 1,29 | 1,29 | 1,29 | 1,30 | 4 | 13.803 |
| 28/1/2026 | 1,21 | 1,21 | -0,82% | 1,21 | 1,21 | 1,21 | 1,21 | 1,22 | 17 | 7.744 |
| 27/1/2026 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,21 | 1,22 | 11 | 9.882 |
| 26/1/2026 | 1,22 | 1,22 | -2,40% | 1,22 | 1,22 | 1,22 | 1,21 | 1,27 | 27 | 29.402 |
| 23/1/2026 | 1,25 | 1,25 | -1,57% | 1,25 | 1,25 | 1,25 | 1,25 | 1,28 | 21 | 18.750 |
| 22/1/2026 | 1,27 | 1,27 | -2,31% | 1,27 | 1,27 | 1,27 | 1,27 | 1,31 | 13 | 6.096 |
| 21/1/2026 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,28 | 1,31 | 3 | 2.730 |
| 20/1/2026 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,26 | 1,31 | 15 | 28.416 |
| 19/1/2026 | 1,26 | 1,26 | +2,44% | 1,26 | 1,26 | 1,26 | 1,26 | 1,29 | 7 | 6.048 |
| 16/1/2026 | 1,23 | 1,23 | +2,50% | 1,23 | 1,23 | 1,23 | 1,23 | 1,31 | 7 | 5.043 |
| 15/1/2026 | 1,20 | 1,20 | 0,00% | 1,20 | 1,20 | 1,20 | 1,20 | 1,23 | 14 | 13.680 |
| 14/1/2026 | 1,20 | 1,20 | -3,23% | 1,20 | 1,20 | 1,20 | 1,19 | 1,20 | 21 | 11.520 |
| 13/1/2026 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,31 | 17 | 25.172 |
| 12/1/2026 | 1,22 | 1,22 | -0,81% | 1,22 | 1,22 | 1,22 | 1,20 | 1,22 | 19 | 16.714 |
| 9/1/2026 | 1,23 | 1,23 | +2,50% | 1,23 | 1,23 | 1,23 | 1,20 | 1,23 | 9 | 7.503 |
| 8/1/2026 | 1,20 | 1,20 | 0,00% | 1,20 | 1,20 | 1,20 | 1,18 | 1,20 | 11 | 14.280 |
| 7/1/2026 | 1,20 | 1,20 | -1,64% | 1,20 | 1,20 | 1,20 | 1,20 | 1,21 | 16 | 12.360 |
| 6/1/2026 | 1,22 | 1,22 | +1,67% | 1,22 | 1,22 | 1,22 | 1,22 | 1,23 | 13 | 10.614 |
| 5/1/2026 | 1,20 | 1,20 | +1,69% | 1,20 | 1,20 | 1,20 | 1,20 | 1,21 | 10 | 15.000 |
| 2/1/2026 | 1,18 | 1,18 | -10,61% | 1,18 | 1,18 | 1,18 | 1,16 | 1,18 | 36 | 62.068 |
| 30/12/2025 | 1,32 | 1,32 | +0,76% | 1,32 | 1,32 | 1,32 | 1,32 | 1,33 | 21 | 22.176 |
| 29/12/2025 | 1,31 | 1,31 | -2,24% | 1,31 | 1,31 | 1,31 | 1,30 | 1,31 | 14 | 7.860 |
| 26/12/2025 | 1,34 | 1,34 | -0,74% | 1,34 | 1,34 | 1,34 | 1,30 | 1,35 | 13 | 11.926 |
| 23/12/2025 | 1,35 | 1,35 | +3,05% | 1,35 | 1,35 | 1,35 | 1,32 | 1,35 | 4 | 6.750 |
| 22/12/2025 | 1,31 | 1,31 | -2,24% | 1,31 | 1,31 | 1,31 | 1,31 | 1,34 | 19 | 21.615 |
| 19/12/2025 | 1,34 | 1,34 | +1,52% | 1,34 | 1,34 | 1,34 | 1,31 | 1,34 | 14 | 15.008 |
| 18/12/2025 | 1,32 | 1,32 | +2,33% | 1,32 | 1,32 | 1,32 | 1,31 | 1,32 | 8 | 14.916 |
| 17/12/2025 | 1,29 | 1,29 | -4,44% | 1,29 | 1,29 | 1,29 | 1,25 | 1,31 | 19 | 18.576 |
| 16/12/2025 | 1,35 | 1,35 | +1,50% | 1,35 | 1,35 | 1,35 | 1,33 | 1,35 | 11 | 20.925 |
| 15/12/2025 | 1,33 | 1,33 | -1,48% | 1,33 | 1,33 | 1,33 | 1,32 | 1,35 | 15 | 18.753 |
| 12/12/2025 | 1,35 | 1,35 | +0,75% | 1,35 | 1,35 | 1,35 | 1,28 | 1,35 | 9 | 11.610 |
| 11/12/2025 | 1,34 | 1,34 | -0,74% | 1,34 | 1,34 | 1,34 | 1,31 | 1,34 | 9 | 8.174 |
| 10/12/2025 | 1,35 | 1,35 | +0,75% | 1,35 | 1,35 | 1,35 | 1,25 | 1,35 | 17 | 14.445 |
| 9/12/2025 | 1,34 | 1,34 | 0,00% | 1,34 | 1,34 | 1,34 | 1,25 | 1,34 | 13 | 21.708 |
| 8/12/2025 | 1,34 | 1,34 | +3,08% | 1,34 | 1,34 | 1,34 | 1,33 | 1,34 | 7 | 10.184 |
| 5/12/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,25 | 1,34 | 9 | 24.050 |
| 4/12/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,25 | 1,28 | 16 | 13.952 |
| 3/12/2025 | 1,28 | 1,28 | +6,67% | 1,28 | 1,28 | 1,28 | 1,20 | 1,28 | 18 | 30.592 |
| 2/12/2025 | 1,20 | 1,20 | -0,83% | 1,20 | 1,20 | 1,20 | 1,20 | 1,21 | 17 | 9.840 |
| 1/12/2025 | 1,21 | 1,21 | -1,63% | 1,21 | 1,21 | 1,21 | 1,21 | 1,25 | 19 | 15.851 |
| 28/11/2025 | 1,23 | 1,23 | +1,65% | 1,23 | 1,23 | 1,23 | 1,23 | 1,25 | 18 | 16.113 |
| 27/11/2025 | 1,21 | 1,21 | -4,72% | 1,21 | 1,21 | 1,21 | 1,21 | 1,23 | 17 | 14.036 |
| 26/11/2025 | 1,27 | 1,27 | +4,96% | 1,27 | 1,27 | 1,27 | 1,27 | 1,34 | 4 | 5.461 |
| 25/11/2025 | 1,21 | 1,21 | -0,82% | 1,21 | 1,21 | 1,21 | 1,21 | 1,25 | 16 | 9.196 |
| 24/11/2025 | 1,22 | 1,22 | -1,61% | 1,22 | 1,22 | 1,22 | 1,21 | 1,22 | 22 | 22.692 |
| 21/11/2025 | 1,24 | 1,24 | -0,80% | 1,24 | 1,24 | 1,24 | 1,23 | 1,25 | 11 | 11.160 |
| 19/11/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,21 | 1,25 | 9 | 4.500 |
| 18/11/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,27 | 8 | 8.000 |
| 17/11/2025 | 1,25 | 1,25 | +1,63% | 1,25 | 1,25 | 1,25 | 1,23 | 1,30 | 3 | 875 |
| 14/11/2025 | 1,23 | 1,23 | -1,60% | 1,23 | 1,23 | 1,23 | 1,23 | 1,26 | 20 | 10.947 |
| 13/11/2025 | 1,25 | 1,25 | +1,63% | 1,25 | 1,25 | 1,25 | 1,25 | 1,34 | 13 | 13.000 |
| 12/11/2025 | 1,23 | 1,23 | -2,38% | 1,23 | 1,23 | 1,23 | 1,23 | 1,24 | 16 | 12.423 |
| 11/11/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,26 | 1,26 | 1,25 | 1,26 | 12 | 8.316 |
| 10/11/2025 | 1,26 | 1,26 | -0,79% | 1,26 | 1,26 | 1,26 | 1,22 | 1,27 | 10 | 13.734 |
| 7/11/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,27 | 1,28 | 9 | 16.764 |
| 6/11/2025 | 1,25 | 1,25 | -0,79% | 1,25 | 1,25 | 1,25 | 1,25 | 1,26 | 8 | 12.375 |
| 5/11/2025 | 1,26 | 1,26 | +0,80% | 1,26 | 1,26 | 1,26 | 1,25 | 1,26 | 8 | 13.608 |
| 4/11/2025 | 1,25 | 1,25 | +2,46% | 1,25 | 1,25 | 1,25 | 1,25 | 1,30 | 7 | 6.125 |
| 3/11/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,27 | 24 | 31.354 |
| 31/10/2025 | 1,22 | 1,22 | -2,40% | 1,22 | 1,22 | 1,22 | 1,21 | 1,25 | 16 | 13.054 |
| 30/10/2025 | 1,25 | 1,25 | +1,63% | 1,25 | 1,25 | 1,25 | 1,25 | 1,28 | 8 | 13.375 |
| 29/10/2025 | 1,23 | 1,23 | -0,81% | 1,23 | 1,23 | 1,23 | 1,23 | 1,35 | 12 | 13.530 |
| 28/10/2025 | 1,24 | 1,24 | -0,80% | 1,24 | 1,24 | 1,24 | 1,24 | 1,27 | 8 | 12.648 |
| 27/10/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,27 | 17 | 19.000 |
| 24/10/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,24 | 1,25 | 21 | 24.000 |
| 23/10/2025 | 1,25 | 1,25 | -2,34% | 1,25 | 1,25 | 1,25 | 1,25 | 1,29 | 14 | 14.125 |
| 22/10/2025 | 1,28 | 1,28 | +4,07% | 1,28 | 1,28 | 1,28 | 1,28 | 1,35 | 11 | 21.376 |
| 21/10/2025 | 1,23 | 1,23 | 0,00% | 1,23 | 1,23 | 1,23 | 1,23 | 1,30 | 8 | 7.503 |
| 20/10/2025 | 1,23 | 1,23 | -1,60% | 1,23 | 1,23 | 1,23 | 1,23 | 1,28 | 17 | 15.498 |
| 17/10/2025 | 1,25 | 1,25 | +1,63% | 1,25 | 1,25 | 1,25 | 1,25 | 1,40 | 9 | 5.250 |
| 16/10/2025 | 1,23 | 1,23 | -1,60% | 1,23 | 1,23 | 1,23 | 1,23 | 1,30 | 14 | 13.530 |
| 15/10/2025 | 1,25 | 1,25 | -1,57% | 1,25 | 1,25 | 1,25 | 1,24 | 1,25 | 22 | 31.250 |
| 14/10/2025 | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 1,27 | 1,28 | 25 | 33.274 |
| 13/10/2025 | 1,27 | 1,27 | -4,51% | 1,27 | 1,27 | 1,27 | 1,27 | 1,28 | 18 | 17.272 |
| 10/10/2025 | 1,33 | 1,33 | +1,53% | 1,33 | 1,33 | 1,33 | 1,30 | 1,33 | 13 | 7.714 |
| 9/10/2025 | 1,31 | 1,31 | -0,76% | 1,31 | 1,31 | 1,31 | 1,30 | 1,31 | 22 | 38.907 |
| 8/10/2025 | 1,32 | 1,32 | -5,71% | 1,32 | 1,32 | 1,32 | 1,32 | 1,34 | 9 | 17.688 |
| 7/10/2025 | 1,40 | 1,40 | +2,19% | 1,40 | 1,40 | 1,40 | 1,39 | 1,40 | 8 | 8.400 |
| 6/10/2025 | 1,37 | 1,37 | -1,44% | 1,37 | 1,37 | 1,37 | 1,34 | 1,37 | 24 | 41.922 |
| 3/10/2025 | 1,39 | 1,39 | -1,42% | 1,39 | 1,39 | 1,39 | 1,39 | 1,40 | 16 | 14.039 |
| 2/10/2025 | 1,41 | 1,41 | +0,71% | 1,41 | 1,41 | 1,41 | 1,38 | 1,41 | 17 | 13.113 |
| 1/10/2025 | 1,36 | 1,40 | +0,72% | 1,36 | 1,41 | 1,40 | 1,38 | 1,41 | 44 | 91.922 |
| 30/9/2025 | 1,36 | 1,39 | 0,00% | 1,35 | 1,46 | 1,36 | 1,35 | 1,39 | 45 | 64.694 |
| 29/9/2025 | 1,38 | 1,39 | +2,21% | 1,35 | 1,41 | 1,38 | 1,38 | 1,39 | 21 | 35.761 |
| 26/9/2025 | 1,38 | 1,36 | -3,55% | 1,35 | 1,41 | 1,36 | 1,36 | 1,38 | 23 | 22.567 |
| 25/9/2025 | 1,42 | 1,41 | -1,40% | 1,38 | 1,43 | 1,39 | 1,38 | 1,41 | 15 | 17.170 |
| 24/9/2025 | 1,47 | 1,43 | -2,72% | 1,40 | 1,47 | 1,41 | 1,39 | 1,40 | 22 | 16.300 |
| 23/9/2025 | 1,46 | 1,47 | +2,08% | 1,39 | 1,50 | 1,42 | 1,40 | 1,47 | 18 | 18.966 |
| 22/9/2025 | 1,42 | 1,44 | +2,13% | 1,39 | 1,45 | 1,42 | 1,40 | 1,44 | 36 | 21.180 |
| 19/9/2025 | 1,39 | 1,41 | +1,44% | 1,38 | 1,50 | 1,42 | 1,41 | 1,42 | 28 | 24.331 |
| 18/9/2025 | 1,45 | 1,39 | -2,80% | 1,39 | 1,45 | 1,41 | 1,39 | 1,45 | 35 | 49.570 |
| 17/9/2025 | 1,42 | 1,43 | +2,88% | 1,35 | 1,50 | 1,45 | 1,43 | 1,48 | 78 | 216.635 |
| 16/9/2025 | 1,40 | 1,39 | +3,73% | 1,39 | 1,44 | 1,41 | 1,41 | 1,42 | 36 | 87.081 |
| 15/9/2025 | 1,34 | 1,34 | +2,29% | 1,30 | 1,44 | 1,36 | 1,34 | 1,36 | 50 | 100.797 |
| 12/9/2025 | 1,31 | 1,31 | +0,77% | 1,28 | 1,40 | 1,35 | 1,31 | 1,35 | 57 | 128.173 |
| 11/9/2025 | 1,31 | 1,30 | -0,76% | 1,28 | 1,32 | 1,29 | 1,28 | 1,32 | 24 | 32.479 |
| 10/9/2025 | 1,30 | 1,31 | +2,34% | 1,29 | 1,33 | 1,30 | 1,30 | 1,31 | 25 | 33.656 |
| 9/9/2025 | 1,30 | 1,28 | -2,29% | 1,28 | 1,40 | 1,32 | 1,28 | 1,32 | 43 | 55.012 |
| 8/9/2025 | 1,32 | 1,31 | -4,38% | 1,29 | 1,35 | 1,32 | 1,31 | 1,35 | 36 | 57.513 |
| 5/9/2025 | 1,31 | 1,37 | +6,20% | 1,29 | 1,40 | 1,31 | 1,35 | 1,37 | 17 | 18.532 |
| 4/9/2025 | 1,40 | 1,29 | -5,15% | 1,29 | 1,40 | 1,33 | 1,29 | 1,37 | 22 | 24.355 |
| 3/9/2025 | 1,34 | 1,36 | +2,26% | 1,27 | 1,37 | 1,34 | 1,33 | 1,36 | 55 | 119.927 |
| 2/9/2025 | 1,25 | 1,33 | +6,40% | 1,25 | 1,34 | 1,29 | 1,28 | 1,34 | 32 | 77.281 |
| 1/9/2025 | 1,25 | 1,25 | +1,63% | 1,25 | 1,31 | 1,25 | 1,25 | 1,26 | 31 | 47.962 |
| 29/8/2025 | 1,27 | 1,23 | -0,81% | 1,23 | 1,29 | 1,26 | 1,23 | 1,28 | 29 | 22.693 |
| 28/8/2025 | 1,23 | 1,24 | -1,59% | 1,23 | 1,27 | 1,24 | 1,24 | 1,27 | 23 | 28.416 |
| 27/8/2025 | 1,28 | 1,26 | 0,00% | 1,22 | 1,30 | 1,24 | 1,23 | 1,26 | 77 | 137.253 |
| 26/8/2025 | 1,23 | 1,26 | -2,33% | 1,23 | 1,29 | 1,26 | 1,24 | 1,26 | 26 | 21.288 |
| 25/8/2025 | 1,23 | 1,29 | +3,20% | 1,23 | 1,29 | 1,24 | 1,25 | 1,30 | 31 | 32.380 |
| 22/8/2025 | 1,32 | 1,25 | -7,41% | 1,25 | 1,35 | 1,27 | 1,24 | 1,25 | 31 | 46.234 |
| 21/8/2025 | 1,35 | 1,35 | +2,27% | 1,27 | 1,41 | 1,31 | 1,30 | 1,35 | 42 | 82.675 |
| 20/8/2025 | 1,31 | 1,32 | -7,69% | 1,31 | 1,49 | 1,37 | 1,32 | 1,39 | 27 | 31.833 |
| 19/8/2025 | 1,35 | 1,43 | +8,33% | 1,31 | 1,47 | 1,36 | 1,33 | 1,43 | 20 | 24.794 |
| 18/8/2025 | 1,37 | 1,32 | -5,04% | 1,31 | 1,42 | 1,38 | 1,32 | 1,42 | 28 | 24.076 |
| 15/8/2025 | 1,31 | 1,39 | +1,46% | 1,31 | 1,39 | 1,34 | 1,33 | 1,36 | 24 | 29.291 |
| 14/8/2025 | 1,32 | 1,37 | +3,79% | 1,31 | 1,47 | 1,37 | 1,37 | 1,39 | 29 | 21.397 |
| 13/8/2025 | 1,39 | 1,32 | -10,20% | 1,32 | 1,49 | 1,37 | 1,32 | 1,45 | 33 | 60.106 |
| 12/8/2025 | 1,42 | 1,47 | +5,00% | 1,36 | 1,47 | 1,43 | 1,37 | 1,47 | 24 | 20.182 |
| 11/8/2025 | 1,44 | 1,40 | -1,41% | 1,32 | 1,45 | 1,38 | 1,33 | 1,40 | 27 | 13.330 |
| 8/8/2025 | 1,36 | 1,42 | +5,97% | 1,34 | 1,44 | 1,40 | 1,34 | 1,42 | 39 | 28.291 |
| 7/8/2025 | 1,31 | 1,34 | +1,52% | 1,31 | 1,37 | 1,34 | 1,34 | 1,44 | 27 | 31.779 |
| 6/8/2025 | 1,35 | 1,32 | +0,76% | 1,30 | 1,36 | 1,34 | 1,32 | 1,36 | 37 | 71.202 |
| 5/8/2025 | 1,37 | 1,31 | -2,96% | 1,31 | 1,37 | 1,32 | 1,31 | 1,35 | 13 | 12.180 |
| 4/8/2025 | 1,35 | 1,35 | -2,17% | 1,35 | 1,37 | 1,35 | 1,35 | 1,37 | 32 | 32.605 |
| 1/8/2025 | 1,33 | 1,38 | +1,47% | 1,33 | 1,39 | 1,36 | 1,35 | 1,38 | 17 | 11.344 |
| 31/7/2025 | 1,37 | 1,36 | 0,00% | 1,33 | 1,37 | 1,36 | 1,35 | 1,37 | 25 | 28.418 |
| 30/7/2025 | 1,32 | 1,36 | 0,00% | 1,31 | 1,36 | 1,34 | 1,35 | 1,36 | 28 | 31.679 |
| 29/7/2025 | 1,34 | 1,36 | -1,45% | 1,31 | 1,38 | 1,34 | 1,34 | 1,36 | 39 | 77.352 |
| 28/7/2025 | 1,39 | 1,38 | 0,00% | 1,38 | 1,41 | 1,38 | 1,37 | 1,40 | 40 | 40.610 |
| 25/7/2025 | 1,43 | 1,38 | -2,13% | 1,37 | 1,43 | 1,40 | 1,39 | 1,40 | 29 | 34.595 |
| 24/7/2025 | 1,40 | 1,41 | +0,71% | 1,39 | 1,47 | 1,41 | 1,38 | 1,40 | 28 | 42.581 |
| 23/7/2025 | 1,49 | 1,40 | -4,76% | 1,40 | 1,49 | 1,42 | 1,39 | 1,41 | 60 | 127.712 |
| 22/7/2025 | 1,48 | 1,47 | +0,68% | 1,47 | 1,51 | 1,48 | 1,46 | 1,50 | 15 | 32.419 |
| 21/7/2025 | 1,48 | 1,46 | -2,01% | 1,46 | 1,55 | 1,47 | 1,46 | 1,54 | 31 | 53.313 |
| 18/7/2025 | 1,53 | 1,49 | -5,10% | 1,49 | 1,57 | 1,51 | 1,49 | 1,52 | 48 | 95.054 |
| 17/7/2025 | 1,57 | 1,57 | 0,00% | 1,52 | 1,57 | 1,55 | 1,52 | 1,57 | 28 | 46.396 |
| 16/7/2025 | 1,56 | 1,57 | 0,00% | 1,54 | 1,57 | 1,55 | 1,54 | 1,57 | 29 | 41.421 |
| 15/7/2025 | 1,58 | 1,57 | +0,64% | 1,53 | 1,58 | 1,54 | 1,54 | 1,57 | 20 | 17.028 |
| 14/7/2025 | 1,57 | 1,56 | +0,65% | 1,52 | 1,58 | 1,55 | 1,53 | 1,56 | 34 | 56.809 |
| 11/7/2025 | 1,52 | 1,55 | -1,90% | 1,51 | 1,57 | 1,55 | 1,55 | 1,56 | 29 | 14.777 |
| 10/7/2025 | 1,58 | 1,58 | 0,00% | 1,51 | 1,58 | 1,54 | 1,51 | 1,58 | 40 | 97.401 |
| 9/7/2025 | 1,55 | 1,58 | +0,64% | 1,55 | 1,58 | 1,56 | 1,56 | 1,58 | 22 | 49.417 |
| 8/7/2025 | 1,58 | 1,57 | +0,64% | 1,57 | 1,59 | 1,57 | 1,56 | 1,58 | 26 | 40.671 |
| 7/7/2025 | 1,59 | 1,56 | -1,27% | 1,56 | 1,59 | 1,57 | 1,55 | 1,58 | 51 | 93.346 |
| 4/7/2025 | 1,59 | 1,58 | +0,64% | 1,56 | 1,59 | 1,57 | 1,57 | 1,59 | 33 | 44.330 |
| 3/7/2025 | 1,59 | 1,57 | -0,63% | 1,56 | 1,59 | 1,57 | 1,57 | 1,59 | 34 | 47.377 |
| 2/7/2025 | 1,56 | 1,58 | 0,00% | 1,56 | 1,59 | 1,57 | 1,57 | 1,59 | 24 | 43.053 |
| 1/7/2025 | 1,59 | 1,58 | 0,00% | 1,56 | 1,59 | 1,57 | 1,55 | 1,58 | 36 | 72.935 |
| 30/6/2025 | 1,59 | 1,58 | 0,00% | 1,57 | 1,59 | 1,58 | 1,57 | 1,59 | 30 | 41.577 |
| 27/6/2025 | 1,58 | 1,58 | -0,63% | 1,56 | 1,58 | 1,57 | 1,57 | 1,58 | 28 | 33.518 |
| 26/6/2025 | 1,59 | 1,59 | +1,27% | 1,56 | 1,59 | 1,58 | 1,57 | 1,59 | 18 | 15.096 |
| 25/6/2025 | 1,58 | 1,57 | 0,00% | 1,55 | 1,59 | 1,57 | 1,57 | 1,58 | 24 | 46.357 |
| 24/6/2025 | 1,58 | 1,57 | 0,00% | 1,56 | 1,59 | 1,56 | 1,56 | 1,57 | 23 | 34.975 |
| 23/6/2025 | 1,56 | 1,57 | -0,63% | 1,56 | 1,59 | 1,57 | 1,56 | 1,57 | 35 | 31.417 |
| 20/6/2025 | 1,56 | 1,58 | -0,63% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 35 | 52.706 |
| 18/6/2025 | 1,58 | 1,59 | +1,27% | 1,56 | 1,60 | 1,57 | 1,56 | 1,59 | 23 | 29.529 |
| 17/6/2025 | 1,64 | 1,57 | -3,09% | 1,57 | 1,64 | 1,59 | 1,57 | 1,60 | 18 | 33.249 |
| 16/6/2025 | 1,60 | 1,62 | +1,25% | 1,56 | 1,62 | 1,59 | 1,58 | 1,63 | 61 | 148.683 |
| 13/6/2025 | 1,57 | 1,60 | +1,91% | 1,56 | 1,60 | 1,57 | 1,57 | 1,60 | 30 | 33.276 |
| 12/6/2025 | 1,58 | 1,57 | -1,88% | 1,56 | 1,60 | 1,58 | 1,57 | 1,60 | 25 | 61.125 |
| 11/6/2025 | 1,60 | 1,60 | +1,27% | 1,56 | 1,60 | 1,58 | 1,56 | 1,60 | 23 | 14.144 |
| 10/6/2025 | 1,58 | 1,58 | +0,64% | 1,56 | 1,60 | 1,58 | 1,56 | 1,58 | 22 | 29.628 |
| 9/6/2025 | 1,60 | 1,57 | -0,63% | 1,57 | 1,60 | 1,59 | 1,57 | 1,59 | 41 | 69.808 |
| 6/6/2025 | 1,57 | 1,58 | 0,00% | 1,57 | 1,61 | 1,57 | 1,58 | 1,60 | 26 | 61.934 |
| 5/6/2025 | 1,61 | 1,58 | -0,63% | 1,58 | 1,62 | 1,60 | 1,58 | 1,61 | 156 | 705.509 |
| 4/6/2025 | 1,66 | 1,59 | -1,85% | 1,59 | 1,66 | 1,61 | 1,59 | 1,60 | 136 | 930.402 |
| 3/6/2025 | 1,63 | 1,62 | -1,22% | 1,58 | 1,65 | 1,61 | 1,59 | 1,64 | 387 | 2.835.629 |
| 2/6/2025 | 1,60 | 1,64 | +2,50% | 1,57 | 1,66 | 1,62 | 1,62 | 1,64 | 59 | 218.280 |
| 30/5/2025 | 1,56 | 1,60 | +1,91% | 1,56 | 1,65 | 1,61 | 1,58 | 1,60 | 83 | 476.101 |
| 29/5/2025 | 1,60 | 1,57 | 0,00% | 1,56 | 1,61 | 1,58 | 1,57 | 1,59 | 116 | 803.680 |
| 28/5/2025 | 1,59 | 1,57 | 0,00% | 1,57 | 1,65 | 1,59 | 1,57 | 1,60 | 33 | 57.380 |
| 27/5/2025 | 1,65 | 1,57 | -3,68% | 1,55 | 1,65 | 1,58 | 1,57 | 1,63 | 521 | 3.806.104 |
| 26/5/2025 | 1,62 | 1,63 | +1,88% | 1,56 | 1,63 | 1,59 | 1,55 | 1,63 | 353 | 1.831.840 |
| 23/5/2025 | 1,61 | 1,60 | +0,63% | 1,58 | 1,61 | 1,59 | 1,60 | 1,61 | 1.250 | 10.054.044 |
| 22/5/2025 | 1,57 | 1,59 | -0,63% | 1,57 | 1,62 | 1,58 | 1,59 | 1,60 | 511 | 4.294.677 |
| 21/5/2025 | 1,63 | 1,60 | -0,62% | 1,59 | 1,63 | 1,61 | 1,58 | 1,60 | 544 | 3.214.043 |
| 20/5/2025 | 1,65 | 1,61 | +1,26% | 1,59 | 1,65 | 1,60 | 1,59 | 1,62 | 980 | 4.324.889 |
| 19/5/2025 | 1,64 | 1,59 | -1,85% | 1,58 | 1,64 | 1,59 | 1,59 | 1,63 | 127 | 780.588 |
| 16/5/2025 | 1,61 | 1,62 | +3,18% | 1,57 | 1,62 | 1,58 | 1,59 | 1,62 | 1.727 | 22.331.814 |
| 15/5/2025 | 1,57 | 1,57 | -3,09% | 1,57 | 1,61 | 1,59 | 1,57 | 1,60 | 1.437 | 12.295.126 |
| 14/5/2025 | 1,61 | 1,62 | +0,62% | 1,57 | 1,62 | 1,58 | 1,59 | 1,61 | 167 | 1.504.904 |
| 13/5/2025 | 1,63 | 1,61 | 0,00% | 1,61 | 1,64 | 1,61 | 1,61 | 1,64 | 38 | 41.892 |
| 12/5/2025 | 1,66 | 1,61 | -1,83% | 1,60 | 1,66 | 1,63 | 1,61 | 1,64 | 109 | 293.136 |
| 9/5/2025 | 1,63 | 1,64 | +1,23% | 1,61 | 1,67 | 1,62 | 1,61 | 1,64 | 27 | 28.949 |
| 8/5/2025 | 1,63 | 1,62 | -2,41% | 1,62 | 1,65 | 1,62 | 1,62 | 1,65 | 233 | 1.843.005 |
| 7/5/2025 | 1,65 | 1,66 | +1,84% | 1,62 | 1,67 | 1,64 | 1,63 | 1,65 | 946 | 9.504.400 |
| 6/5/2025 | 1,62 | 1,63 | +1,88% | 1,55 | 1,66 | 1,59 | 1,63 | 1,66 | 916 | 7.091.397 |
| 5/5/2025 | 1,63 | 1,60 | -2,44% | 1,59 | 1,69 | 1,62 | 1,60 | 1,63 | 960 | 7.138.274 |
| 2/5/2025 | 1,71 | 1,64 | -2,96% | 1,64 | 1,71 | 1,65 | 1,64 | 1,66 | 595 | 5.522.202 |
| 29/4/2025 | 1,64 | 1,69 | -0,59% | 1,64 | 1,70 | 1,67 | 1,65 | 1,69 | 87 | 606.716 |
| 28/4/2025 | 1,68 | 1,70 | +0,59% | 1,66 | 1,70 | 1,68 | 1,67 | 1,70 | 332 | 3.507.539 |
| 25/4/2025 | 1,65 | 1,69 | 0,00% | 1,65 | 1,70 | 1,66 | 1,65 | 1,69 | 751 | 6.383.641 |
| 24/4/2025 | 1,75 | 1,69 | -1,17% | 1,67 | 1,78 | 1,72 | 1,68 | 1,69 | 115 | 920.604 |
| 23/4/2025 | 1,66 | 1,71 | +2,40% | 1,66 | 1,80 | 1,75 | 1,67 | 1,73 | 1.109 | 9.524.504 |
| 22/4/2025 | 1,70 | 1,67 | -0,60% | 1,67 | 1,72 | 1,68 | 1,66 | 1,70 | 37 | 30.988 |
| 17/4/2025 | 1,72 | 1,68 | -1,18% | 1,67 | 1,72 | 1,68 | 1,67 | 1,71 | 27 | 55.603 |
| 16/4/2025 | 1,73 | 1,70 | -0,58% | 1,66 | 1,73 | 1,69 | 1,67 | 1,71 | 24 | 48.078 |
| 15/4/2025 | 1,76 | 1,71 | -1,72% | 1,68 | 1,76 | 1,69 | 1,68 | 1,71 | 320 | 2.486.070 |
| 14/4/2025 | 1,70 | 1,74 | +5,45% | 1,65 | 1,75 | 1,70 | 1,71 | 1,74 | 2.338 | 22.697.105 |
| 11/4/2025 | 1,67 | 1,65 | +1,23% | 1,64 | 1,68 | 1,64 | 1,64 | 1,68 | 552 | 5.139.886 |
| 10/4/2025 | 1,63 | 1,63 | +1,24% | 1,63 | 1,69 | 1,66 | 1,63 | 1,65 | 1.789 | 14.563.947 |
| 9/4/2025 | 1,67 | 1,61 | -0,62% | 1,61 | 1,71 | 1,63 | 1,61 | 1,63 | 2.922 | 25.906.109 |
| 8/4/2025 | 1,68 | 1,62 | 0,00% | 1,62 | 1,71 | 1,65 | 1,61 | 1,65 | 425 | 4.728.654 |
| 7/4/2025 | 1,68 | 1,62 | -2,41% | 1,62 | 1,70 | 1,64 | 1,62 | 1,67 | 5.341 | 45.944.731 |
| 4/4/2025 | 1,73 | 1,66 | -5,14% | 1,63 | 1,73 | 1,68 | 1,66 | 1,69 | 3.018 | 26.176.446 |
| 3/4/2025 | 1,73 | 1,75 | +1,74% | 1,70 | 1,75 | 1,71 | 1,72 | 1,75 | 797 | 7.227.438 |
| 2/4/2025 | 1,69 | 1,72 | +1,78% | 1,69 | 1,76 | 1,73 | 1,70 | 1,72 | 3.427 | 30.882.077 |
| 1/4/2025 | 1,71 | 1,69 | -2,31% | 1,69 | 1,74 | 1,72 | 1,68 | 1,73 | 1.019 | 9.312.349 |
| 31/3/2025 | 1,68 | 1,73 | +1,76% | 1,68 | 1,74 | 1,71 | 1,69 | 1,73 | 3.675 | 30.946.383 |
| 28/3/2025 | 1,80 | 1,70 | -7,61% | 1,69 | 1,80 | 1,71 | 1,70 | 1,74 | 366 | 2.471.323 |
| 27/3/2025 | 1,64 | 1,84 | +6,36% | 1,64 | 1,84 | 1,70 | 1,71 | 1,75 | 135 | 1.082.108 |
| 26/3/2025 | 1,71 | 1,73 | +0,58% | 1,67 | 1,74 | 1,69 | 1,70 | 1,73 | 342 | 2.901.067 |
| 25/3/2025 | 1,70 | 1,72 | +0,58% | 1,69 | 1,75 | 1,71 | 1,70 | 1,74 | 133 | 1.090.380 |
| 24/3/2025 | 1,68 | 1,71 | -1,16% | 1,68 | 1,75 | 1,72 | 1,69 | 1,73 | 298 | 2.467.385 |
| 21/3/2025 | 1,83 | 1,73 | +0,58% | 1,69 | 1,83 | 1,72 | 1,69 | 1,73 | 1.640 | 13.939.249 |
| 20/3/2025 | 1,78 | 1,72 | -2,27% | 1,70 | 1,79 | 1,72 | 1,72 | 1,74 | 727 | 5.750.916 |
| 19/3/2025 | 1,73 | 1,76 | -0,56% | 1,67 | 1,78 | 1,72 | 1,71 | 1,79 | 1.007 | 8.652.418 |
| 18/3/2025 | 1,82 | 1,77 | -1,67% | 1,65 | 1,82 | 1,75 | 1,75 | 1,77 | 1.565 | 13.072.730 |
| 17/3/2025 | 1,73 | 1,80 | +5,26% | 1,70 | 1,80 | 1,74 | 1,73 | 1,80 | 1.021 | 9.330.430 |
| 14/3/2025 | 1,69 | 1,71 | +3,01% | 1,68 | 1,79 | 1,68 | 1,69 | 1,74 | 249 | 1.386.971 |
| 13/3/2025 | 1,70 | 1,66 | -2,92% | 1,63 | 1,71 | 1,68 | 1,66 | 1,70 | 389 | 2.443.586 |