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.
BPAC11 - BTGP BANCO - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 46,49 | 45,47 | -1,73% | 45,33 | 46,49 | 45,69 | 45,46 | 45,50 | 20.370 | 36.932.260.400 |
| 5/9/2025 | 46,00 | 46,27 | +1,92% | 45,66 | 46,82 | 46,20 | 46,20 | 46,31 | 18.639 | 31.799.948.600 |
| 4/9/2025 | 44,46 | 45,40 | +2,48% | 44,22 | 45,72 | 45,11 | 45,39 | 45,42 | 16.635 | 31.174.604.800 |
| 3/9/2025 | 44,32 | 44,30 | -0,45% | 43,89 | 44,53 | 44,25 | 44,28 | 44,31 | 20.733 | 32.879.509.600 |
| 2/9/2025 | 43,88 | 44,50 | +0,18% | 43,65 | 44,53 | 44,28 | 44,47 | 44,51 | 19.449 | 32.043.854.800 |
| 1/9/2025 | 44,96 | 44,42 | -0,98% | 44,14 | 45,45 | 44,47 | 44,39 | 44,62 | 9.121 | 11.055.411.500 |
| 29/8/2025 | 44,69 | 44,86 | +0,81% | 44,37 | 45,33 | 44,92 | 44,86 | 45,03 | 24.405 | 46.867.820.400 |
| 28/8/2025 | 44,30 | 44,50 | +1,07% | 44,10 | 45,42 | 44,60 | 44,45 | 44,51 | 24.986 | 38.413.478.800 |
| 27/8/2025 | 43,00 | 44,03 | +2,28% | 42,82 | 44,03 | 43,54 | 44,02 | 44,04 | 19.554 | 24.528.099.000 |
| 26/8/2025 | 43,25 | 43,05 | -0,46% | 42,67 | 43,25 | 42,98 | 43,04 | 43,09 | 15.716 | 19.225.949.100 |
| 25/8/2025 | 43,48 | 43,25 | -0,12% | 42,99 | 43,73 | 43,27 | 43,23 | 43,29 | 17.558 | 21.218.003.500 |
| 22/8/2025 | 42,75 | 43,30 | +1,62% | 42,52 | 43,49 | 43,00 | 43,28 | 43,34 | 34.373 | 84.858.267.500 |
| 21/8/2025 | 43,05 | 42,61 | -0,95% | 42,51 | 43,05 | 42,70 | 42,60 | 42,64 | 25.684 | 32.294.591.700 |
| 20/8/2025 | 43,31 | 43,02 | -1,10% | 42,73 | 43,44 | 43,08 | 42,99 | 43,03 | 24.362 | 25.305.364.300 |
| 19/8/2025 | 44,65 | 43,50 | -3,48% | 43,14 | 44,70 | 43,60 | 43,30 | 43,50 | 27.138 | 31.900.244.700 |
| 18/8/2025 | 44,22 | 45,07 | +1,39% | 44,22 | 45,64 | 45,14 | 45,05 | 45,17 | 23.088 | 39.358.391.200 |
| 15/8/2025 | 44,99 | 44,45 | -0,13% | 44,01 | 44,99 | 44,30 | 44,25 | 44,46 | 22.818 | 31.334.785.100 |
| 14/8/2025 | 43,99 | 44,51 | +0,47% | 43,82 | 45,31 | 44,71 | 44,50 | 44,51 | 27.978 | 34.455.227.300 |
| 13/8/2025 | 45,00 | 44,30 | -2,14% | 44,06 | 45,14 | 44,46 | 44,30 | 44,35 | 36.692 | 68.696.106.300 |
| 12/8/2025 | 42,28 | 45,27 | +13,12% | 42,02 | 45,49 | 43,90 | 45,26 | 45,30 | 67.215 | 175.734.504.500 |
| 11/8/2025 | 40,21 | 40,02 | -1,82% | 39,88 | 40,75 | 40,20 | 40,02 | 40,13 | 19.573 | 20.528.196.800 |
| 8/8/2025 | 40,60 | 40,76 | +1,17% | 40,28 | 41,34 | 40,79 | 40,76 | 40,80 | 17.045 | 45.957.538.300 |
| 7/8/2025 | 40,30 | 40,29 | +1,18% | 39,78 | 40,80 | 40,38 | 40,28 | 40,40 | 19.470 | 23.992.111.200 |
| 6/8/2025 | 39,60 | 39,82 | +1,56% | 39,23 | 40,35 | 40,07 | 39,81 | 39,83 | 22.452 | 54.093.113.400 |
| 5/8/2025 | 39,02 | 39,21 | +0,10% | 38,88 | 39,78 | 39,23 | 39,21 | 39,30 | 11.979 | 18.366.841.600 |
| 4/8/2025 | 39,57 | 39,17 | +0,26% | 38,92 | 39,66 | 39,21 | 39,04 | 39,17 | 13.743 | 15.422.453.700 |
| 1/8/2025 | 39,95 | 39,07 | -0,15% | 38,91 | 40,08 | 39,31 | 39,04 | 39,19 | 17.046 | 18.158.224.400 |
| 31/7/2025 | 39,32 | 39,13 | +0,03% | 38,22 | 39,50 | 39,05 | 39,11 | 39,20 | 17.433 | 23.281.537.100 |
| 30/7/2025 | 38,59 | 39,12 | +1,03% | 38,18 | 39,50 | 38,65 | 39,12 | 39,13 | 32.622 | 65.991.500.800 |
| 29/7/2025 | 38,80 | 38,72 | +0,60% | 38,44 | 38,98 | 38,76 | 38,69 | 38,73 | 22.737 | 34.451.474.000 |
| 28/7/2025 | 39,36 | 38,49 | -2,21% | 38,09 | 39,46 | 38,36 | 38,44 | 38,50 | 27.263 | 36.287.451.600 |
| 25/7/2025 | 39,46 | 39,36 | -0,25% | 39,01 | 39,78 | 39,30 | 39,34 | 39,37 | 14.236 | 19.582.257.600 |
| 24/7/2025 | 39,82 | 39,46 | -2,30% | 39,43 | 40,15 | 39,62 | 39,46 | 39,50 | 14.616 | 18.732.707.400 |
| 23/7/2025 | 39,70 | 40,39 | +1,79% | 39,39 | 40,39 | 39,90 | 40,36 | 40,39 | 15.463 | 26.503.856.700 |
| 22/7/2025 | 40,00 | 39,68 | -0,30% | 39,33 | 40,55 | 39,89 | 39,67 | 39,68 | 22.944 | 25.055.877.300 |
| 21/7/2025 | 40,10 | 39,80 | -1,31% | 39,38 | 40,60 | 40,03 | 39,80 | 39,85 | 26.139 | 31.484.800.300 |
| 18/7/2025 | 41,35 | 40,33 | -3,31% | 39,89 | 42,10 | 40,74 | 40,30 | 40,35 | 31.154 | 56.391.000.200 |
| 17/7/2025 | 40,70 | 41,71 | +1,61% | 40,39 | 41,92 | 41,31 | 41,68 | 41,73 | 21.138 | 28.246.910.000 |
| 16/7/2025 | 40,33 | 41,05 | +2,04% | 40,12 | 41,18 | 40,70 | 41,01 | 41,06 | 20.564 | 67.166.154.700 |
| 15/7/2025 | 40,90 | 40,23 | -0,91% | 40,13 | 41,15 | 40,47 | 40,20 | 40,32 | 17.118 | 29.575.161.900 |
| 14/7/2025 | 40,86 | 40,60 | -0,56% | 40,41 | 40,98 | 40,60 | 40,60 | 40,61 | 15.024 | 16.258.560.400 |
| 11/7/2025 | 40,69 | 40,83 | +0,07% | 40,21 | 41,05 | 40,63 | 40,82 | 40,85 | 24.455 | 30.097.310.000 |
| 10/7/2025 | 40,57 | 40,80 | -0,87% | 39,90 | 40,96 | 40,44 | 40,78 | 40,82 | 25.678 | 57.324.250.300 |
| 9/7/2025 | 40,67 | 41,16 | +0,39% | 40,65 | 41,18 | 41,05 | 41,14 | 41,17 | 21.124 | 88.790.005.700 |
| 8/7/2025 | 41,50 | 41,00 | -2,36% | 40,57 | 41,67 | 40,98 | 40,96 | 41,02 | 33.695 | 54.172.385.400 |
| 7/7/2025 | 42,29 | 41,99 | -1,06% | 41,75 | 42,29 | 41,93 | 41,96 | 42,00 | 17.762 | 19.495.146.700 |
| 4/7/2025 | 42,10 | 42,44 | +0,33% | 41,82 | 42,72 | 42,37 | 42,41 | 42,45 | 11.648 | 11.483.126.900 |
| 3/7/2025 | 41,50 | 42,30 | +1,83% | 41,45 | 42,69 | 42,33 | 42,30 | 42,32 | 17.672 | 22.121.946.600 |
| 2/7/2025 | 43,13 | 41,54 | -3,10% | 41,29 | 43,13 | 41,61 | 41,52 | 41,54 | 27.739 | 43.142.255.000 |
| 1/7/2025 | 42,28 | 42,87 | +1,47% | 42,04 | 42,87 | 42,56 | 42,70 | 42,87 | 17.799 | 18.037.794.300 |
| 30/6/2025 | 41,57 | 42,25 | +1,34% | 41,34 | 42,57 | 41,97 | 42,25 | 42,26 | 22.910 | 34.981.687.600 |
| 27/6/2025 | 41,81 | 41,69 | -1,11% | 41,49 | 42,20 | 41,78 | 41,60 | 41,71 | 11.464 | 18.301.344.700 |
| 26/6/2025 | 42,39 | 42,16 | +0,02% | 41,78 | 42,39 | 42,15 | 42,15 | 42,17 | 20.744 | 23.298.471.400 |
| 25/6/2025 | 42,00 | 42,15 | -0,71% | 41,71 | 42,26 | 42,00 | 42,10 | 42,16 | 25.807 | 52.380.034.600 |
| 24/6/2025 | 41,69 | 42,45 | +2,17% | 41,53 | 42,71 | 42,34 | 42,37 | 42,46 | 20.273 | 34.688.596.800 |
| 23/6/2025 | 41,83 | 41,55 | -0,65% | 40,77 | 41,85 | 41,20 | 41,44 | 41,56 | 23.824 | 34.846.459.500 |
| 20/6/2025 | 41,32 | 41,82 | +0,05% | 41,24 | 41,82 | 41,66 | 41,82 | 41,84 | 16.247 | 25.810.306.500 |
| 18/6/2025 | 41,69 | 41,80 | +0,22% | 41,26 | 42,11 | 41,80 | 41,73 | 41,80 | 24.009 | 27.978.857.500 |
| 17/6/2025 | 41,71 | 41,71 | +0,75% | 41,43 | 41,83 | 41,64 | 41,69 | 41,71 | 16.471 | 17.280.947.000 |
| 16/6/2025 | 40,78 | 41,40 | +2,20% | 40,68 | 41,75 | 41,41 | 41,40 | 41,41 | 24.854 | 20.680.857.200 |
| 13/6/2025 | 41,00 | 40,51 | -1,70% | 40,51 | 41,04 | 40,72 | 40,51 | 40,60 | 23.756 | 27.413.702.200 |
| 12/6/2025 | 40,00 | 41,21 | +2,56% | 39,78 | 41,25 | 40,72 | 41,20 | 41,25 | 22.997 | 24.498.924.100 |
| 11/6/2025 | 39,54 | 40,18 | +1,18% | 39,50 | 40,74 | 40,28 | 40,18 | 40,30 | 31.537 | 33.539.223.100 |
| 10/6/2025 | 40,00 | 39,71 | -0,23% | 39,71 | 40,61 | 40,06 | 39,71 | 39,91 | 15.390 | 18.375.160.100 |
| 9/6/2025 | 39,73 | 39,80 | -0,50% | 39,40 | 40,05 | 39,67 | 39,76 | 39,81 | 20.779 | 31.654.029.900 |
| 6/6/2025 | 40,45 | 40,00 | -0,50% | 39,73 | 40,53 | 40,00 | 40,00 | 40,04 | 15.514 | 14.704.390.500 |
| 5/6/2025 | 40,45 | 40,20 | -0,52% | 39,91 | 40,76 | 40,29 | 40,15 | 40,28 | 15.269 | 30.983.093.500 |
| 4/6/2025 | 40,60 | 40,41 | -0,35% | 40,28 | 40,90 | 40,46 | 40,33 | 40,44 | 22.208 | 32.648.221.600 |
| 3/6/2025 | 39,35 | 40,55 | +2,04% | 39,35 | 40,77 | 40,31 | 40,55 | 40,63 | 16.131 | 23.189.230.100 |
| 2/6/2025 | 39,95 | 39,74 | +0,48% | 39,42 | 40,56 | 39,58 | 39,72 | 39,74 | 20.817 | 34.482.823.200 |
| 30/5/2025 | 40,99 | 39,55 | -2,61% | 39,50 | 40,99 | 39,78 | 39,55 | 39,60 | 18.676 | 51.582.038.600 |
| 29/5/2025 | 41,00 | 40,61 | -1,65% | 40,15 | 41,36 | 40,60 | 40,57 | 40,67 | 17.816 | 16.201.233.200 |
| 28/5/2025 | 41,01 | 41,29 | +0,58% | 40,70 | 41,30 | 41,02 | 41,24 | 41,29 | 13.908 | 21.823.037.700 |
| 27/5/2025 | 40,96 | 41,05 | +2,75% | 40,50 | 41,27 | 40,92 | 41,02 | 41,12 | 21.964 | 40.696.993.000 |
| 26/5/2025 | 39,70 | 39,95 | +0,66% | 39,61 | 40,20 | 39,91 | 39,93 | 39,95 | 8.861 | 9.217.228.900 |
| 23/5/2025 | 38,06 | 39,69 | +0,18% | 38,06 | 39,70 | 39,21 | 39,63 | 39,70 | 24.565 | 29.428.674.300 |
| 22/5/2025 | 39,60 | 39,62 | +0,20% | 39,31 | 40,44 | 39,71 | 39,57 | 39,65 | 17.197 | 24.195.757.600 |
| 21/5/2025 | 39,70 | 39,54 | -1,20% | 39,18 | 40,00 | 39,52 | 39,48 | 39,55 | 21.651 | 25.668.283.200 |
| 20/5/2025 | 40,77 | 40,02 | -1,19% | 39,51 | 40,77 | 39,88 | 40,01 | 40,05 | 19.366 | 21.972.054.100 |
| 19/5/2025 | 39,75 | 40,50 | +1,40% | 39,69 | 40,80 | 40,53 | 40,46 | 40,50 | 18.485 | 26.557.062.200 |
| 16/5/2025 | 40,50 | 39,94 | -1,41% | 39,55 | 40,50 | 39,85 | 39,90 | 39,94 | 19.758 | 27.848.992.600 |
| 15/5/2025 | 40,30 | 40,51 | +0,27% | 40,04 | 40,84 | 40,40 | 40,50 | 40,51 | 13.172 | 29.673.746.700 |
| 14/5/2025 | 40,48 | 40,40 | -0,37% | 40,14 | 40,99 | 40,53 | 40,30 | 40,43 | 14.871 | 33.687.051.400 |
| 13/5/2025 | 39,66 | 40,55 | +2,01% | 39,52 | 41,06 | 40,32 | 40,54 | 40,55 | 23.002 | 40.960.292.700 |
| 12/5/2025 | 40,46 | 39,75 | -2,60% | 39,30 | 41,05 | 39,88 | 39,75 | 39,76 | 33.045 | 50.822.537.400 |
| 9/5/2025 | 39,90 | 40,81 | +1,80% | 39,84 | 41,00 | 40,79 | 40,79 | 40,82 | 27.480 | 61.089.512.800 |
| 8/5/2025 | 38,22 | 40,09 | +6,06% | 38,22 | 40,59 | 39,85 | 40,07 | 40,29 | 40.813 | 77.263.213.700 |
| 7/5/2025 | 37,69 | 37,80 | +1,18% | 37,41 | 37,84 | 37,68 | 37,79 | 37,81 | 12.879 | 17.553.846.300 |
| 6/5/2025 | 37,52 | 37,36 | -0,29% | 37,18 | 37,52 | 37,32 | 37,22 | 37,37 | 10.213 | 17.260.003.500 |
| 5/5/2025 | 37,92 | 37,47 | -0,74% | 37,34 | 38,08 | 37,55 | 37,46 | 37,47 | 13.261 | 20.908.554.600 |
| 2/5/2025 | 37,65 | 37,75 | +0,94% | 37,56 | 38,23 | 37,91 | 37,72 | 37,76 | 19.952 | 32.013.990.400 |
| 29/4/2025 | 37,12 | 37,40 | +0,75% | 36,97 | 37,46 | 37,29 | 37,35 | 37,41 | 18.902 | 30.043.143.800 |
| 28/4/2025 | 36,88 | 37,12 | +1,42% | 36,56 | 37,31 | 37,08 | 37,11 | 37,14 | 19.535 | 27.824.044.400 |
| 25/4/2025 | 36,10 | 36,60 | +1,39% | 35,96 | 36,75 | 36,53 | 36,60 | 36,63 | 25.146 | 31.259.224.800 |
| 24/4/2025 | 36,08 | 36,10 | +1,06% | 35,58 | 36,47 | 36,08 | 36,08 | 36,11 | 24.682 | 28.059.228.500 |
| 23/4/2025 | 35,35 | 35,72 | +2,20% | 35,31 | 35,95 | 35,75 | 35,72 | 35,73 | 20.118 | 24.257.627.900 |
| 22/4/2025 | 34,31 | 34,95 | +0,63% | 34,31 | 35,26 | 34,95 | 34,93 | 34,96 | 14.445 | 18.343.717.400 |
| 17/4/2025 | 34,25 | 34,73 | +2,06% | 33,83 | 34,73 | 34,43 | 34,70 | 34,74 | 13.112 | 21.049.792.500 |
| 16/4/2025 | 34,11 | 34,03 | -0,79% | 33,71 | 34,38 | 34,00 | 34,02 | 34,03 | 20.166 | 19.412.181.500 |
| 15/4/2025 | 34,37 | 34,30 | -0,23% | 34,07 | 34,60 | 34,30 | 34,30 | 34,32 | 16.653 | 15.218.770.700 |
| 14/4/2025 | 33,74 | 34,38 | +2,41% | 33,62 | 34,50 | 34,18 | 34,37 | 34,39 | 21.117 | 20.700.458.300 |
| 11/4/2025 | 33,76 | 33,57 | -0,03% | 33,31 | 33,84 | 33,58 | 33,57 | 33,60 | 18.586 | 29.474.908.600 |
| 10/4/2025 | 33,71 | 33,58 | -1,32% | 32,99 | 33,71 | 33,38 | 33,55 | 33,60 | 17.015 | 29.232.501.700 |
| 9/4/2025 | 33,40 | 34,03 | +1,28% | 32,55 | 34,82 | 33,62 | 34,01 | 34,04 | 42.208 | 47.951.106.100 |
| 8/4/2025 | 33,65 | 33,60 | -0,15% | 33,39 | 34,40 | 33,91 | 33,60 | 33,61 | 29.904 | 47.478.976.300 |
| 7/4/2025 | 32,61 | 33,65 | +1,91% | 32,27 | 34,45 | 33,37 | 33,64 | 33,66 | 31.943 | 34.438.314.100 |
| 4/4/2025 | 34,48 | 33,02 | -5,14% | 32,78 | 34,48 | 33,38 | 33,01 | 33,03 | 18.589 | 24.569.784.100 |
| 3/4/2025 | 34,46 | 34,81 | +1,31% | 34,11 | 35,36 | 34,89 | 34,81 | 34,82 | 19.228 | 25.678.530.900 |
| 2/4/2025 | 34,16 | 34,36 | +0,67% | 33,79 | 34,58 | 34,27 | 34,28 | 34,38 | 14.226 | 13.435.242.100 |
| 1/4/2025 | 33,90 | 34,13 | +1,28% | 33,53 | 34,14 | 33,86 | 34,05 | 34,13 | 20.650 | 43.861.116.800 |
| 31/3/2025 | 34,20 | 33,70 | -3,44% | 33,55 | 34,20 | 33,78 | 33,70 | 33,71 | 26.529 | 66.484.412.400 |
| 28/3/2025 | 34,70 | 34,90 | -0,06% | 34,52 | 35,47 | 34,86 | 34,90 | 34,96 | 17.283 | 25.502.099.800 |
| 27/3/2025 | 35,42 | 34,92 | -1,13% | 34,62 | 35,50 | 34,96 | 34,88 | 34,93 | 28.217 | 35.125.684.400 |
| 26/3/2025 | 35,80 | 35,32 | -0,39% | 35,02 | 35,80 | 35,34 | 35,31 | 35,32 | 19.088 | 18.078.467.600 |
| 25/3/2025 | 35,23 | 35,46 | +0,68% | 35,22 | 35,69 | 35,45 | 35,45 | 35,46 | 19.879 | 22.009.831.400 |
| 24/3/2025 | 36,13 | 35,22 | -1,62% | 35,14 | 36,16 | 35,36 | 35,22 | 35,28 | 20.089 | 23.406.387.700 |
| 21/3/2025 | 35,40 | 35,80 | +0,65% | 35,30 | 36,08 | 35,74 | 35,80 | 35,81 | 22.533 | 47.786.116.000 |
| 20/3/2025 | 35,78 | 35,57 | -0,70% | 35,33 | 36,10 | 35,61 | 35,55 | 35,58 | 18.702 | 23.603.432.000 |
| 19/3/2025 | 35,57 | 35,82 | +0,70% | 35,49 | 36,20 | 35,83 | 35,82 | 35,85 | 28.001 | 42.939.419.500 |
| 18/3/2025 | 34,75 | 35,57 | +1,92% | 34,75 | 35,66 | 35,38 | 35,52 | 35,58 | 26.171 | 37.198.650.200 |
| 17/3/2025 | 34,04 | 34,90 | +2,83% | 33,86 | 35,08 | 34,62 | 34,89 | 34,93 | 21.407 | 30.194.963.100 |
| 14/3/2025 | 33,50 | 33,94 | +1,68% | 33,33 | 34,42 | 34,03 | 33,94 | 33,95 | 25.406 | 34.458.412.500 |
| 13/3/2025 | 32,41 | 33,38 | +3,25% | 32,11 | 33,50 | 33,07 | 33,35 | 33,39 | 23.314 | 38.546.832.600 |
| 12/3/2025 | 32,10 | 32,33 | +1,25% | 31,99 | 32,46 | 32,27 | 32,28 | 32,34 | 19.352 | 28.511.057.400 |
| 11/3/2025 | 31,96 | 31,93 | +0,16% | 31,45 | 32,45 | 31,81 | 31,91 | 31,94 | 18.669 | 22.466.017.100 |
| 10/3/2025 | 31,80 | 31,88 | -0,62% | 31,57 | 32,15 | 31,86 | 31,80 | 31,88 | 14.705 | 20.405.097.500 |
| 7/3/2025 | 31,21 | 32,08 | +2,00% | 30,94 | 32,65 | 32,03 | 32,05 | 32,19 | 22.636 | 23.055.100.100 |
| 6/3/2025 | 31,94 | 31,45 | -1,53% | 31,37 | 32,04 | 31,70 | 31,44 | 31,49 | 20.586 | 32.595.741.800 |
| 5/3/2025 | 31,35 | 31,94 | +1,14% | 31,05 | 32,03 | 31,74 | 31,93 | 31,94 | 22.366 | 32.072.223.500 |
| 28/2/2025 | 32,01 | 31,58 | -1,44% | 31,50 | 32,23 | 31,74 | 31,57 | 31,60 | 26.076 | 42.795.648.500 |
| 27/2/2025 | 32,43 | 32,04 | -1,08% | 32,04 | 32,66 | 32,35 | 32,03 | 32,07 | 17.725 | 38.697.297.800 |
| 26/2/2025 | 32,80 | 32,39 | -0,12% | 32,20 | 32,83 | 32,42 | 32,37 | 32,40 | 20.121 | 36.159.048.900 |
| 25/2/2025 | 32,75 | 32,43 | -0,64% | 32,38 | 32,99 | 32,64 | 32,40 | 32,43 | 24.588 | 32.991.700.200 |
| 24/2/2025 | 33,40 | 32,64 | -2,01% | 32,42 | 33,40 | 32,83 | 32,55 | 32,64 | 20.439 | 26.565.790.500 |
| 21/2/2025 | 33,30 | 33,31 | +0,03% | 32,91 | 33,45 | 33,24 | 33,30 | 33,31 | 28.669 | 39.768.561.100 |
| 20/2/2025 | 33,08 | 33,30 | +1,28% | 32,57 | 33,45 | 33,00 | 33,25 | 33,33 | 16.432 | 28.446.040.400 |
| 19/2/2025 | 33,16 | 32,88 | -1,91% | 32,74 | 33,34 | 32,95 | 32,79 | 32,88 | 20.891 | 26.231.734.300 |
| 18/2/2025 | 33,50 | 33,52 | +0,30% | 33,15 | 33,72 | 33,48 | 33,45 | 33,54 | 20.880 | 20.894.725.100 |
| 17/2/2025 | 33,04 | 33,42 | +1,15% | 33,04 | 33,75 | 33,52 | 33,41 | 33,54 | 16.135 | 17.649.823.100 |
| 14/2/2025 | 31,99 | 33,04 | +4,52% | 31,84 | 33,24 | 32,78 | 33,01 | 33,06 | 28.042 | 38.328.600.600 |
| 13/2/2025 | 31,52 | 31,61 | -0,32% | 31,25 | 31,86 | 31,53 | 31,59 | 31,61 | 21.525 | 19.933.077.800 |
| 12/2/2025 | 31,76 | 31,71 | -1,89% | 31,51 | 32,20 | 31,76 | 31,70 | 31,78 | 43.276 | 43.677.365.500 |
| 11/2/2025 | 31,55 | 32,32 | +2,44% | 31,52 | 32,78 | 32,39 | 32,32 | 32,40 | 26.671 | 36.463.407.100 |
| 10/2/2025 | 32,50 | 31,55 | -1,77% | 31,43 | 32,50 | 31,95 | 31,55 | 31,60 | 38.148 | 46.849.426.500 |
| 7/2/2025 | 32,10 | 32,12 | +0,06% | 31,94 | 32,50 | 32,19 | 32,09 | 32,12 | 32.083 | 33.259.392.700 |
| 6/2/2025 | 31,66 | 32,10 | +1,26% | 31,24 | 32,31 | 31,87 | 32,07 | 32,13 | 33.003 | 26.038.433.800 |
| 5/2/2025 | 31,44 | 31,70 | +0,25% | 30,91 | 31,82 | 31,53 | 31,64 | 31,71 | 28.425 | 23.722.023.600 |
| 4/2/2025 | 31,90 | 31,62 | -1,19% | 31,37 | 32,10 | 31,70 | 31,59 | 31,65 | 35.617 | 25.534.190.500 |
| 3/2/2025 | 32,52 | 32,00 | -1,75% | 31,90 | 32,66 | 32,25 | 31,99 | 32,10 | 27.626 | 24.163.136.800 |
| 31/1/2025 | 32,10 | 32,57 | +1,62% | 31,97 | 32,99 | 32,60 | 32,57 | 32,65 | 43.903 | 48.446.972.800 |
| 30/1/2025 | 31,30 | 32,05 | +2,63% | 31,27 | 32,18 | 31,87 | 32,05 | 32,14 | 23.617 | 24.725.620.100 |
| 29/1/2025 | 31,70 | 31,23 | -0,57% | 31,06 | 31,70 | 31,30 | 31,15 | 31,23 | 15.835 | 12.114.966.500 |
| 28/1/2025 | 31,61 | 31,41 | -0,79% | 31,35 | 31,62 | 31,47 | 31,40 | 31,56 | 15.554 | 14.833.589.100 |
| 27/1/2025 | 30,99 | 31,66 | +2,16% | 30,92 | 31,67 | 31,46 | 31,56 | 31,66 | 24.730 | 23.212.535.700 |
| 24/1/2025 | 30,77 | 30,99 | +0,23% | 30,73 | 31,14 | 30,96 | 30,98 | 31,05 | 17.625 | 17.959.179.900 |
| 23/1/2025 | 30,90 | 30,92 | +0,10% | 30,81 | 31,35 | 31,08 | 30,90 | 30,93 | 33.156 | 43.234.507.500 |
| 22/1/2025 | 30,45 | 30,89 | +1,61% | 30,07 | 31,12 | 30,75 | 30,88 | 30,90 | 27.663 | 30.622.303.300 |
| 21/1/2025 | 30,16 | 30,40 | +0,60% | 30,16 | 30,62 | 30,40 | 30,35 | 30,41 | 15.923 | 17.654.370.400 |
| 20/1/2025 | 29,75 | 30,22 | +0,57% | 29,62 | 30,47 | 30,21 | 30,21 | 30,31 | 9.784 | 12.966.960.800 |
| 17/1/2025 | 30,43 | 30,05 | -0,27% | 29,70 | 30,43 | 30,15 | 30,05 | 30,09 | 16.091 | 22.736.311.000 |
| 16/1/2025 | 30,16 | 30,13 | -0,10% | 29,89 | 30,25 | 30,07 | 30,09 | 30,14 | 26.414 | 36.935.659.700 |
| 15/1/2025 | 28,80 | 30,16 | +5,75% | 28,75 | 30,52 | 29,70 | 30,16 | 30,18 | 31.925 | 47.834.629.800 |
| 14/1/2025 | 28,43 | 28,52 | +0,71% | 28,11 | 28,68 | 28,42 | 28,52 | 28,62 | 18.267 | 18.537.272.600 |
| 13/1/2025 | 28,27 | 28,32 | +2,13% | 28,15 | 28,71 | 28,44 | 28,31 | 28,33 | 20.906 | 21.769.745.500 |
| 10/1/2025 | 28,60 | 27,73 | -3,04% | 27,57 | 28,75 | 27,96 | 27,73 | 27,76 | 22.694 | 20.893.344.300 |
| 9/1/2025 | 27,90 | 28,60 | +2,44% | 27,87 | 28,66 | 28,44 | 28,57 | 28,62 | 18.533 | 17.925.968.200 |
| 8/1/2025 | 27,84 | 27,92 | -0,43% | 27,66 | 28,13 | 27,89 | 27,91 | 27,94 | 24.364 | 24.162.902.900 |
| 7/1/2025 | 28,10 | 28,04 | +1,78% | 27,78 | 28,73 | 28,26 | 28,04 | 28,05 | 25.355 | 24.571.200.700 |
| 6/1/2025 | 27,00 | 27,55 | +3,11% | 26,91 | 27,55 | 27,29 | 27,47 | 27,55 | 18.483 | 24.249.490.000 |
| 3/1/2025 | 27,00 | 26,72 | -1,40% | 26,68 | 27,34 | 26,96 | 26,72 | 26,79 | 15.757 | 17.783.026.300 |
| 2/1/2025 | 27,45 | 27,10 | -0,37% | 26,72 | 27,48 | 27,13 | 27,10 | 27,11 | 16.710 | 16.447.397.100 |
| 30/12/2024 | 27,71 | 27,20 | -1,38% | 27,20 | 27,85 | 27,57 | 27,20 | 27,40 | 17.040 | 38.443.516.700 |
| 27/12/2024 | 28,10 | 27,58 | -0,86% | 27,40 | 28,18 | 27,64 | 27,48 | 27,59 | 16.094 | 16.172.787.800 |
| 26/12/2024 | 27,93 | 27,82 | -0,36% | 27,58 | 28,08 | 27,81 | 27,81 | 27,83 | 14.571 | 12.735.188.300 |
| 23/12/2024 | 28,31 | 27,92 | -2,82% | 27,81 | 28,64 | 28,07 | 27,92 | 28,00 | 21.308 | 23.006.926.700 |
| 20/12/2024 | 28,27 | 28,73 | +0,70% | 28,06 | 29,31 | 28,67 | 28,63 | 28,73 | 24.672 | 36.745.065.000 |
| 19/12/2024 | 27,89 | 28,53 | +3,29% | 27,59 | 28,78 | 28,45 | 28,50 | 28,53 | 26.160 | 41.718.005.300 |
| 18/12/2024 | 29,19 | 27,62 | -5,48% | 27,45 | 29,22 | 28,19 | 27,50 | 27,63 | 42.824 | 39.520.081.500 |
| 17/12/2024 | 28,98 | 29,22 | +1,18% | 28,90 | 29,51 | 29,18 | 29,22 | 29,37 | 32.324 | 32.536.052.100 |
| 16/12/2024 | 30,33 | 28,88 | -4,31% | 28,86 | 30,36 | 29,29 | 28,88 | 28,90 | 45.492 | 51.488.578.700 |
| 13/12/2024 | 30,67 | 30,18 | -1,85% | 30,18 | 30,80 | 30,42 | 30,17 | 30,31 | 14.630 | 14.903.494.200 |
| 12/12/2024 | 31,04 | 30,75 | -2,16% | 30,40 | 31,20 | 30,87 | 30,75 | 30,89 | 28.963 | 38.223.021.600 |
| 11/12/2024 | 30,95 | 31,43 | +1,91% | 30,33 | 31,99 | 31,35 | 31,40 | 31,43 | 25.587 | 32.174.546.900 |
| 10/12/2024 | 30,86 | 30,84 | +1,55% | 30,40 | 30,99 | 30,60 | 30,78 | 30,87 | 15.821 | 25.218.282.300 |
| 9/12/2024 | 30,64 | 30,37 | -0,78% | 30,22 | 31,09 | 30,49 | 30,33 | 30,39 | 13.441 | 21.448.715.400 |
| 6/12/2024 | 31,63 | 30,61 | -1,26% | 30,41 | 31,76 | 30,86 | 30,59 | 30,64 | 27.972 | 57.265.759.000 |
| 5/12/2024 | 31,01 | 31,00 | +0,91% | 30,94 | 31,52 | 31,15 | 30,95 | 31,01 | 30.417 | 33.044.362.500 |
| 4/12/2024 | 30,10 | 30,72 | +2,16% | 29,92 | 30,74 | 30,45 | 30,57 | 30,72 | 28.302 | 36.133.668.200 |
| 3/12/2024 | 30,00 | 30,07 | +0,20% | 30,00 | 30,64 | 30,32 | 30,07 | 30,08 | 23.581 | 36.929.829.900 |
| 2/12/2024 | 30,09 | 30,01 | -0,89% | 29,90 | 30,47 | 30,09 | 30,00 | 30,02 | 28.662 | 37.328.436.700 |
| 29/11/2024 | 30,83 | 30,28 | -2,01% | 29,74 | 30,94 | 30,15 | 30,28 | 30,30 | 55.254 | 76.412.355.400 |
| 28/11/2024 | 31,81 | 30,90 | -3,59% | 30,51 | 31,84 | 30,95 | 30,88 | 30,91 | 29.211 | 45.996.216.600 |
| 27/11/2024 | 33,92 | 32,05 | -5,23% | 32,05 | 33,94 | 32,80 | 32,05 | 32,08 | 26.146 | 41.339.766.600 |
| 26/11/2024 | 33,34 | 33,82 | +2,14% | 33,05 | 34,07 | 33,72 | 33,81 | 33,89 | 13.426 | 19.320.090.000 |
| 25/11/2024 | 33,23 | 33,11 | -0,57% | 32,87 | 33,45 | 33,16 | 33,10 | 33,31 | 14.412 | 21.007.811.800 |
| 22/11/2024 | 33,37 | 33,30 | +0,33% | 32,87 | 33,55 | 33,18 | 33,28 | 33,30 | 16.437 | 26.103.112.500 |
| 21/11/2024 | 33,85 | 33,19 | -2,75% | 33,05 | 33,95 | 33,33 | 33,18 | 33,30 | 25.712 | 47.142.601.200 |
| 19/11/2024 | 34,00 | 34,13 | -0,09% | 33,85 | 34,30 | 34,10 | 34,13 | 34,19 | 15.057 | 15.705.411.000 |
| 18/11/2024 | 33,88 | 34,16 | +0,03% | 33,86 | 34,49 | 34,12 | 34,10 | 34,16 | 28.672 | 33.961.442.500 |
| 14/11/2024 | 33,55 | 34,15 | +0,56% | 33,55 | 34,31 | 34,12 | 34,13 | 34,15 | 20.123 | 22.616.659.200 |
| 13/11/2024 | 33,72 | 33,96 | +0,18% | 33,38 | 34,08 | 33,76 | 33,96 | 33,97 | 26.537 | 26.724.567.200 |
| 12/11/2024 | 33,60 | 33,90 | +0,89% | 32,75 | 34,29 | 33,67 | 33,88 | 33,91 | 38.261 | 58.806.221.900 |
| 11/11/2024 | 32,35 | 33,60 | +3,38% | 32,18 | 33,64 | 33,10 | 33,50 | 33,63 | 23.532 | 35.769.832.200 |
| 8/11/2024 | 32,35 | 32,50 | -1,72% | 32,02 | 32,72 | 32,31 | 32,48 | 32,50 | 18.891 | 17.979.632.700 |
| 7/11/2024 | 32,96 | 33,07 | -0,63% | 32,75 | 33,74 | 33,11 | 33,04 | 33,07 | 13.742 | 15.027.158.800 |
| 6/11/2024 | 32,38 | 33,28 | +0,33% | 32,16 | 33,44 | 32,81 | 33,24 | 33,29 | 19.380 | 27.894.078.200 |
| 5/11/2024 | 33,15 | 33,17 | +0,21% | 32,53 | 33,19 | 32,91 | 33,06 | 33,17 | 13.345 | 12.522.563.800 |
| 4/11/2024 | 32,01 | 33,10 | +4,45% | 31,95 | 33,15 | 32,72 | 33,10 | 33,12 | 22.792 | 32.206.678.600 |
| 1/11/2024 | 32,58 | 31,69 | -2,55% | 31,63 | 32,58 | 31,81 | 31,68 | 31,70 | 20.332 | 25.294.179.100 |
| 31/10/2024 | 32,57 | 32,52 | -0,40% | 32,28 | 32,86 | 32,53 | 32,52 | 32,58 | 10.796 | 22.133.285.700 |
| 30/10/2024 | 33,04 | 32,65 | -0,94% | 32,58 | 33,04 | 32,72 | 32,65 | 32,66 | 8.496 | 10.454.173.000 |
| 29/10/2024 | 33,36 | 32,96 | -0,96% | 32,80 | 33,49 | 33,07 | 32,91 | 32,97 | 12.521 | 23.063.328.300 |
| 28/10/2024 | 32,86 | 33,28 | +2,18% | 32,70 | 33,42 | 33,23 | 33,20 | 33,28 | 11.449 | 26.389.731.400 |
| 25/10/2024 | 32,50 | 32,57 | -0,12% | 32,38 | 32,67 | 32,53 | 32,48 | 32,57 | 11.387 | 12.805.401.500 |
| 24/10/2024 | 32,15 | 32,61 | +1,05% | 32,02 | 32,77 | 32,44 | 32,61 | 32,65 | 15.057 | 15.547.912.400 |
| 23/10/2024 | 32,20 | 32,27 | -0,19% | 31,82 | 32,36 | 32,12 | 32,27 | 32,28 | 25.797 | 24.644.673.500 |
| 22/10/2024 | 32,38 | 32,33 | -1,28% | 32,20 | 32,73 | 32,37 | 32,32 | 32,37 | 11.129 | 15.886.490.300 |
| 21/10/2024 | 33,18 | 32,75 | -1,15% | 32,54 | 33,18 | 32,70 | 32,75 | 32,76 | 15.005 | 21.125.425.200 |
| 18/10/2024 | 33,49 | 33,13 | -0,18% | 32,58 | 33,49 | 33,04 | 33,11 | 33,14 | 15.059 | 38.474.343.800 |
| 17/10/2024 | 32,89 | 33,19 | -0,09% | 32,56 | 33,37 | 33,04 | 33,15 | 33,20 | 15.553 | 33.560.727.900 |
| 16/10/2024 | 32,89 | 33,22 | +0,36% | 32,85 | 33,41 | 33,14 | 33,19 | 33,23 | 20.012 | 27.316.465.300 |
| 15/10/2024 | 32,80 | 33,10 | +1,47% | 32,73 | 33,35 | 33,12 | 33,08 | 33,11 | 19.106 | 23.338.082.100 |
| 14/10/2024 | 32,21 | 32,62 | +1,46% | 31,92 | 32,76 | 32,44 | 32,62 | 32,63 | 16.265 | 18.647.467.900 |
| 11/10/2024 | 32,06 | 32,15 | +0,50% | 31,67 | 32,36 | 32,02 | 32,15 | 32,19 | 11.592 | 10.108.405.900 |
| 10/10/2024 | 32,30 | 31,99 | -1,33% | 31,87 | 32,36 | 32,05 | 31,96 | 32,00 | 11.846 | 30.747.778.000 |
| 9/10/2024 | 32,20 | 32,42 | -0,58% | 32,06 | 32,58 | 32,31 | 32,29 | 32,42 | 19.714 | 16.982.656.000 |
| 8/10/2024 | 32,32 | 32,61 | +0,71% | 32,16 | 32,74 | 32,47 | 32,54 | 32,61 | 17.505 | 20.008.480.800 |
| 7/10/2024 | 32,68 | 32,38 | -0,37% | 32,07 | 32,81 | 32,37 | 32,36 | 32,38 | 13.269 | 9.774.469.800 |
| 4/10/2024 | 32,05 | 32,50 | +0,65% | 32,00 | 32,72 | 32,49 | 32,50 | 32,51 | 13.906 | 19.710.759.900 |
| 3/10/2024 | 32,03 | 32,29 | -0,49% | 31,61 | 32,42 | 32,02 | 32,26 | 32,30 | 23.717 | 27.747.403.200 |
| 2/10/2024 | 33,47 | 32,45 | -1,40% | 32,45 | 34,04 | 32,91 | 32,44 | 32,45 | 18.578 | 43.729.947.000 |
| 1/10/2024 | 33,45 | 32,91 | -1,08% | 32,55 | 33,50 | 32,98 | 32,90 | 32,96 | 21.420 | 22.264.118.600 |
| 30/9/2024 | 34,00 | 33,27 | +0,30% | 33,27 | 34,37 | 33,69 | 33,27 | 33,35 | 22.731 | 42.330.419.800 |
| 26/9/2024 | 32,96 | 33,17 | +0,97% | 32,68 | 33,50 | 33,08 | 33,13 | 33,18 | 22.575 | 37.275.083.000 |
| 25/9/2024 | 32,58 | 32,85 | +0,46% | 32,38 | 32,92 | 32,73 | 32,80 | 32,85 | 16.002 | 40.187.350.800 |
| 24/9/2024 | 32,97 | 32,70 | -0,27% | 32,38 | 33,16 | 32,75 | 32,68 | 32,72 | 26.675 | 26.499.119.800 |
| 23/9/2024 | 33,33 | 32,79 | -1,62% | 32,39 | 33,49 | 32,74 | 32,75 | 32,80 | 26.433 | 35.641.068.600 |
| 20/9/2024 | 34,55 | 33,33 | -3,98% | 33,33 | 34,76 | 33,52 | 33,32 | 33,42 | 31.731 | 55.216.326.400 |
| 19/9/2024 | 35,40 | 34,71 | -1,42% | 34,70 | 35,45 | 34,88 | 34,70 | 34,83 | 16.819 | 22.925.857.800 |
| 18/9/2024 | 34,85 | 35,21 | -0,14% | 34,85 | 35,90 | 35,32 | 35,21 | 35,22 | 15.966 | 28.012.257.100 |
| 17/9/2024 | 35,27 | 35,26 | -0,09% | 34,85 | 35,31 | 35,13 | 35,25 | 35,27 | 16.166 | 21.646.145.300 |
| 16/9/2024 | 34,93 | 35,29 | +1,12% | 34,74 | 35,33 | 35,15 | 35,28 | 35,29 | 12.437 | 24.590.213.600 |
| 13/9/2024 | 34,03 | 34,90 | +2,47% | 33,95 | 34,90 | 34,71 | 34,85 | 34,90 | 16.121 | 20.783.631.200 |
| 12/9/2024 | 34,51 | 34,06 | -1,59% | 33,95 | 34,51 | 34,12 | 34,06 | 34,14 | 14.463 | 16.820.251.700 |
| 11/9/2024 | 35,21 | 34,61 | -1,95% | 34,42 | 35,41 | 34,73 | 34,61 | 34,62 | 19.744 | 21.898.181.700 |
| 10/9/2024 | 35,40 | 35,30 | -0,81% | 34,99 | 35,47 | 35,24 | 35,30 | 35,31 | 8.971 | 16.916.652.800 |