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.
BPAC11F - BTGP BANCO - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 52,99 | 51,00 | -3,95% | 50,65 | 52,99 | 51,36 | 50,89 | 51,00 | 4.613 | 186.950.243 |
| 2/6/2026 | 52,92 | 53,10 | +0,74% | 52,83 | 53,80 | 53,29 | 53,10 | 53,36 | 2.286 | 95.334.586 |
| 1/6/2026 | 53,75 | 52,71 | -1,57% | 52,43 | 54,31 | 52,79 | 52,71 | 52,73 | 5.066 | 154.614.486 |
| 29/5/2026 | 54,69 | 53,55 | -1,60% | 53,24 | 54,72 | 53,74 | 53,55 | 53,66 | 3.325 | 117.582.035 |
| 28/5/2026 | 54,99 | 54,42 | -1,29% | 54,42 | 55,48 | 54,69 | 54,42 | 54,60 | 2.079 | 95.977.181 |
| 27/5/2026 | 56,24 | 55,13 | -0,33% | 54,72 | 56,40 | 55,38 | 55,11 | 55,13 | 1.941 | 112.776.826 |
| 26/5/2026 | 55,74 | 55,31 | -0,84% | 54,42 | 55,74 | 55,00 | 55,31 | 55,44 | 2.067 | 86.687.137 |
| 25/5/2026 | 54,50 | 55,78 | +3,39% | 54,50 | 55,78 | 55,18 | 55,69 | 55,78 | 1.838 | 102.444.231 |
| 22/5/2026 | 54,37 | 53,95 | -0,74% | 53,27 | 54,49 | 53,86 | 53,90 | 53,95 | 2.147 | 108.710.079 |
| 21/5/2026 | 54,20 | 54,35 | -0,44% | 53,21 | 54,65 | 54,01 | 54,35 | 54,40 | 2.186 | 113.514.377 |
| 20/5/2026 | 53,38 | 54,59 | +3,10% | 52,96 | 55,10 | 54,38 | 54,43 | 54,59 | 2.092 | 112.635.710 |
| 19/5/2026 | 53,89 | 52,95 | -2,22% | 52,58 | 54,00 | 53,14 | 52,95 | 53,00 | 2.465 | 112.611.044 |
| 18/5/2026 | 55,05 | 54,15 | -0,64% | 53,37 | 55,50 | 53,94 | 54,15 | 54,18 | 2.799 | 115.776.184 |
| 15/5/2026 | 54,79 | 54,50 | -1,98% | 53,97 | 54,99 | 54,48 | 54,47 | 54,50 | 2.524 | 124.641.550 |
| 14/5/2026 | 55,19 | 55,60 | +1,13% | 55,10 | 56,12 | 55,58 | 55,39 | 55,60 | 2.169 | 106.884.377 |
| 13/5/2026 | 56,89 | 54,98 | -3,95% | 54,52 | 57,07 | 55,80 | 54,93 | 54,98 | 3.720 | 150.276.901 |
| 12/5/2026 | 56,68 | 57,24 | +0,42% | 56,44 | 57,36 | 57,00 | 57,10 | 57,24 | 1.944 | 91.392.254 |
| 11/5/2026 | 59,46 | 57,00 | -2,90% | 56,56 | 60,27 | 58,05 | 57,00 | 57,04 | 3.406 | 145.652.860 |
| 8/5/2026 | 58,00 | 58,70 | +2,46% | 58,00 | 59,18 | 58,63 | 58,70 | 58,73 | 1.816 | 91.313.703 |
| 7/5/2026 | 58,80 | 57,29 | -2,98% | 57,03 | 58,80 | 57,59 | 57,23 | 57,29 | 2.609 | 99.630.239 |
| 6/5/2026 | 58,80 | 59,05 | +1,13% | 58,18 | 59,57 | 58,85 | 59,05 | 59,10 | 1.732 | 100.538.401 |
| 5/5/2026 | 58,12 | 58,39 | +0,67% | 57,85 | 58,65 | 58,18 | 58,08 | 58,39 | 1.778 | 99.438.778 |
| 4/5/2026 | 59,78 | 58,00 | -2,03% | 57,80 | 59,78 | 58,53 | 57,95 | 58,00 | 3.437 | 122.709.545 |
| 30/4/2026 | 58,79 | 59,20 | +1,54% | 58,78 | 59,70 | 59,36 | 59,20 | 59,43 | 1.556 | 82.428.862 |
| 29/4/2026 | 59,99 | 58,30 | -3,14% | 58,11 | 60,15 | 58,70 | 58,26 | 58,30 | 1.860 | 99.027.673 |
| 28/4/2026 | 59,97 | 60,19 | -0,43% | 59,00 | 60,47 | 59,85 | 60,19 | 60,20 | 1.554 | 86.097.617 |
| 27/4/2026 | 60,81 | 60,45 | -1,68% | 60,40 | 61,34 | 60,71 | 60,40 | 60,45 | 1.686 | 99.488.038 |
| 24/4/2026 | 61,01 | 61,48 | +0,95% | 60,19 | 61,48 | 60,90 | 61,00 | 61,48 | 2.286 | 83.016.133 |
| 23/4/2026 | 62,11 | 60,90 | -1,87% | 60,56 | 62,20 | 61,39 | 60,90 | 61,05 | 1.639 | 84.326.611 |
| 22/4/2026 | 63,70 | 62,06 | -3,03% | 61,61 | 63,87 | 62,43 | 62,06 | 62,32 | 2.468 | 118.084.596 |
| 20/4/2026 | 63,80 | 64,00 | +0,33% | 63,30 | 64,35 | 63,85 | 64,00 | 64,02 | 1.952 | 91.318.025 |
| 17/4/2026 | 64,71 | 63,79 | -0,93% | 63,65 | 65,49 | 64,37 | 63,66 | 63,79 | 2.265 | 111.695.109 |
| 16/4/2026 | 64,50 | 64,39 | +0,16% | 63,45 | 64,55 | 63,99 | 64,09 | 64,39 | 2.021 | 83.692.234 |
| 15/4/2026 | 63,30 | 64,29 | +1,40% | 62,84 | 64,29 | 63,85 | 64,25 | 64,29 | 2.040 | 109.398.509 |
| 14/4/2026 | 64,00 | 63,40 | -0,61% | 62,83 | 64,30 | 63,55 | 63,37 | 63,40 | 2.940 | 115.836.547 |
| 13/4/2026 | 62,70 | 63,79 | +1,29% | 62,30 | 63,90 | 63,15 | 63,79 | 63,82 | 2.606 | 119.567.001 |
| 10/4/2026 | 63,19 | 62,98 | -0,73% | 62,30 | 63,60 | 62,92 | 62,85 | 62,98 | 4.266 | 133.709.067 |
| 9/4/2026 | 62,13 | 63,44 | +2,01% | 61,90 | 63,54 | 62,89 | 63,06 | 63,44 | 2.808 | 181.367.462 |
| 8/4/2026 | 60,00 | 62,19 | +6,33% | 59,89 | 62,58 | 61,71 | 61,78 | 62,19 | 3.246 | 224.219.575 |
| 7/4/2026 | 57,70 | 58,49 | +1,39% | 56,60 | 58,50 | 57,54 | 58,11 | 58,49 | 1.563 | 78.418.427 |
| 6/4/2026 | 57,49 | 57,69 | +0,65% | 57,09 | 58,37 | 57,86 | 57,65 | 58,05 | 1.764 | 96.190.660 |
| 2/4/2026 | 55,60 | 57,32 | -0,83% | 55,47 | 57,75 | 56,79 | 57,00 | 57,32 | 2.308 | 102.208.851 |
| 1/4/2026 | 56,95 | 57,80 | +2,48% | 56,57 | 58,75 | 57,98 | 57,80 | 57,85 | 2.951 | 123.853.983 |
| 31/3/2026 | 53,80 | 56,40 | +5,26% | 53,80 | 56,69 | 55,49 | 56,00 | 56,40 | 2.916 | 117.005.582 |
| 30/3/2026 | 54,28 | 53,58 | +0,68% | 52,88 | 54,55 | 53,58 | 53,47 | 53,58 | 2.195 | 95.358.859 |
| 27/3/2026 | 55,25 | 53,22 | -3,41% | 53,17 | 55,44 | 53,69 | 53,22 | 53,33 | 2.876 | 127.367.798 |
| 26/3/2026 | 56,01 | 55,10 | -3,06% | 54,83 | 56,58 | 55,49 | 55,10 | 55,20 | 1.912 | 107.541.611 |
| 25/3/2026 | 56,51 | 56,84 | +2,62% | 56,48 | 57,89 | 57,02 | 56,62 | 56,84 | 1.888 | 132.782.326 |
| 24/3/2026 | 54,59 | 55,39 | -0,07% | 53,95 | 55,73 | 55,20 | 55,39 | 55,76 | 1.859 | 90.599.673 |
| 23/3/2026 | 53,36 | 55,43 | +5,52% | 53,36 | 56,45 | 55,30 | 55,43 | 55,50 | 2.115 | 107.389.926 |
| 20/3/2026 | 54,58 | 52,53 | -3,97% | 51,86 | 54,61 | 53,00 | 52,50 | 52,53 | 3.711 | 175.238.600 |
| 19/3/2026 | 54,50 | 54,70 | -1,53% | 53,52 | 55,50 | 54,10 | 54,70 | 54,80 | 3.451 | 162.273.450 |
| 18/3/2026 | 56,09 | 55,55 | -0,80% | 55,41 | 56,77 | 55,93 | 55,49 | 55,55 | 1.572 | 82.247.205 |
| 17/3/2026 | 55,89 | 56,00 | +0,02% | 55,58 | 57,32 | 56,43 | 56,00 | 56,08 | 1.706 | 81.351.867 |
| 16/3/2026 | 56,17 | 55,99 | +2,00% | 55,45 | 56,75 | 56,07 | 55,88 | 55,99 | 1.851 | 82.099.893 |
| 13/3/2026 | 56,55 | 54,89 | -2,44% | 54,55 | 56,89 | 55,55 | 54,89 | 54,94 | 2.192 | 117.463.575 |
| 12/3/2026 | 57,95 | 56,26 | -3,33% | 55,65 | 57,95 | 56,22 | 55,83 | 56,26 | 2.773 | 136.776.194 |
| 11/3/2026 | 57,69 | 58,20 | +0,07% | 57,45 | 59,00 | 58,13 | 58,10 | 58,50 | 1.681 | 116.185.912 |
| 10/3/2026 | 57,12 | 58,16 | +2,12% | 56,86 | 59,90 | 58,38 | 58,03 | 58,19 | 2.165 | 134.573.646 |
| 9/3/2026 | 55,45 | 56,95 | +1,62% | 54,93 | 57,18 | 55,80 | 56,82 | 56,99 | 2.847 | 145.881.331 |
| 6/3/2026 | 57,14 | 56,04 | -2,39% | 55,60 | 57,43 | 56,26 | 55,90 | 56,10 | 2.922 | 160.845.251 |
| 5/3/2026 | 59,89 | 57,41 | -4,35% | 57,04 | 59,93 | 58,12 | 57,35 | 57,64 | 3.032 | 143.760.934 |
| 4/3/2026 | 58,04 | 60,02 | +4,18% | 57,70 | 60,64 | 59,52 | 60,00 | 60,08 | 2.433 | 138.352.738 |
| 3/3/2026 | 60,00 | 57,61 | -5,65% | 55,95 | 60,00 | 57,43 | 57,60 | 57,72 | 5.203 | 291.614.054 |
| 2/3/2026 | 60,98 | 61,06 | -0,31% | 59,28 | 61,71 | 60,60 | 61,02 | 61,24 | 2.749 | 125.989.147 |
| 27/2/2026 | 62,51 | 61,25 | -0,79% | 60,89 | 62,54 | 61,59 | 61,01 | 61,80 | 1.981 | 110.659.051 |
| 26/2/2026 | 61,98 | 61,74 | -0,16% | 61,26 | 62,60 | 61,85 | 61,70 | 61,80 | 2.335 | 138.519.968 |
| 25/2/2026 | 61,19 | 61,84 | +0,77% | 60,51 | 61,85 | 61,25 | 61,55 | 61,84 | 2.166 | 109.971.570 |
| 24/2/2026 | 60,83 | 61,37 | +1,25% | 60,04 | 61,38 | 60,70 | 60,87 | 61,39 | 2.651 | 119.861.352 |
| 23/2/2026 | 62,16 | 60,61 | -2,82% | 60,39 | 62,16 | 60,98 | 60,51 | 60,64 | 2.723 | 165.597.600 |
| 20/2/2026 | 61,40 | 62,37 | +1,51% | 60,88 | 62,40 | 61,68 | 62,17 | 62,40 | 2.087 | 105.993.167 |
| 19/2/2026 | 60,35 | 61,44 | +2,11% | 60,33 | 61,80 | 61,28 | 61,44 | 61,60 | 2.748 | 140.751.891 |
| 18/2/2026 | 59,80 | 60,17 | +1,59% | 59,69 | 61,15 | 60,28 | 60,00 | 60,32 | 2.194 | 110.103.971 |
| 13/2/2026 | 58,50 | 59,23 | +0,71% | 57,40 | 59,48 | 58,47 | 59,23 | 59,45 | 3.421 | 133.360.764 |
| 11/2/2026 | 59,50 | 58,81 | -0,32% | 58,70 | 60,09 | 59,19 | 58,81 | 59,00 | 2.737 | 173.154.508 |
| 10/2/2026 | 60,18 | 59,00 | -2,16% | 58,18 | 61,10 | 59,54 | 59,00 | 59,32 | 3.387 | 205.702.964 |
| 9/2/2026 | 60,21 | 60,30 | -0,18% | 58,55 | 60,30 | 59,64 | 60,20 | 60,30 | 3.918 | 212.564.749 |
| 6/2/2026 | 59,00 | 60,41 | +2,42% | 58,98 | 60,75 | 60,20 | 60,23 | 60,41 | 3.730 | 150.428.950 |
| 5/2/2026 | 58,87 | 58,98 | +0,92% | 58,08 | 59,45 | 58,89 | 58,90 | 58,98 | 2.297 | 136.568.100 |
| 4/2/2026 | 60,50 | 58,44 | -4,65% | 57,63 | 60,96 | 58,92 | 58,42 | 58,44 | 4.652 | 204.673.699 |
| 3/2/2026 | 61,92 | 61,29 | -0,78% | 60,82 | 62,96 | 62,00 | 61,00 | 61,29 | 3.011 | 158.940.624 |
| 2/2/2026 | 60,51 | 61,77 | +2,54% | 60,21 | 61,77 | 60,99 | 61,06 | 61,77 | 2.727 | 148.286.296 |
| 30/1/2026 | 60,98 | 60,24 | -1,25% | 59,39 | 61,13 | 60,34 | 60,15 | 60,24 | 2.561 | 144.973.690 |
| 29/1/2026 | 62,71 | 61,00 | -2,52% | 59,86 | 62,80 | 61,12 | 60,98 | 61,00 | 3.132 | 173.400.387 |
| 28/1/2026 | 62,14 | 62,58 | +1,48% | 61,07 | 62,80 | 61,89 | 62,01 | 62,58 | 3.006 | 159.508.732 |
| 27/1/2026 | 60,69 | 61,67 | -0,21% | 60,69 | 62,14 | 61,35 | 61,67 | 61,99 | 3.987 | 182.645.436 |
| 26/1/2026 | 59,50 | 61,80 | +3,90% | 58,89 | 61,80 | 60,22 | 60,60 | 61,80 | 3.064 | 190.799.594 |
| 23/1/2026 | 58,59 | 59,48 | +1,68% | 58,32 | 60,20 | 59,14 | 59,09 | 59,58 | 2.190 | 136.756.447 |
| 22/1/2026 | 58,27 | 58,50 | +0,24% | 57,60 | 60,00 | 58,60 | 58,50 | 58,52 | 2.505 | 164.740.991 |
| 21/1/2026 | 55,41 | 58,36 | +5,61% | 55,41 | 58,36 | 56,77 | 57,50 | 58,36 | 2.679 | 128.069.301 |
| 20/1/2026 | 54,81 | 55,26 | +0,55% | 54,10 | 55,38 | 55,02 | 54,97 | 55,26 | 1.534 | 64.316.187 |
| 19/1/2026 | 54,39 | 54,96 | +0,75% | 54,29 | 54,96 | 54,68 | 54,46 | 54,96 | 1.206 | 58.392.008 |
| 16/1/2026 | 55,12 | 54,55 | -0,84% | 54,02 | 55,28 | 54,56 | 54,37 | 54,55 | 1.970 | 75.396.438 |
| 15/1/2026 | 54,64 | 55,01 | +0,75% | 54,61 | 55,28 | 55,00 | 55,01 | 55,29 | 1.607 | 76.847.527 |
| 14/1/2026 | 53,67 | 54,60 | +2,17% | 53,30 | 54,71 | 54,16 | 54,52 | 54,60 | 1.761 | 90.600.839 |
| 13/1/2026 | 53,98 | 53,44 | -1,57% | 52,78 | 54,32 | 53,40 | 53,30 | 53,44 | 2.439 | 131.563.960 |
| 12/1/2026 | 54,69 | 54,29 | -0,75% | 53,76 | 54,69 | 54,17 | 53,90 | 54,29 | 2.253 | 71.463.379 |
| 9/1/2026 | 54,40 | 54,70 | +0,37% | 54,40 | 55,71 | 55,23 | 54,70 | 54,84 | 1.862 | 121.978.695 |
| 8/1/2026 | 53,29 | 54,50 | +2,17% | 53,00 | 54,50 | 54,12 | 54,02 | 54,50 | 1.764 | 90.051.287 |
| 7/1/2026 | 54,37 | 53,34 | -2,29% | 52,55 | 54,38 | 53,37 | 53,32 | 53,34 | 1.626 | 88.925.940 |
| 6/1/2026 | 53,90 | 54,59 | +2,11% | 53,90 | 54,94 | 54,52 | 54,37 | 54,59 | 1.902 | 74.075.771 |
| 5/1/2026 | 52,34 | 53,46 | +2,20% | 52,05 | 54,29 | 53,20 | 53,46 | 53,97 | 1.777 | 76.797.263 |
| 2/1/2026 | 53,03 | 52,31 | -1,26% | 52,11 | 53,46 | 52,48 | 52,10 | 52,31 | 1.269 | 63.423.864 |
| 30/12/2025 | 52,60 | 52,98 | +0,46% | 52,44 | 53,17 | 52,86 | 52,63 | 52,98 | 1.746 | 98.702.587 |
| 29/12/2025 | 52,59 | 52,74 | +0,65% | 51,80 | 52,74 | 52,20 | 52,15 | 52,74 | 1.576 | 66.534.997 |
| 26/12/2025 | 53,07 | 52,40 | -0,40% | 52,19 | 53,08 | 52,54 | 52,40 | 52,62 | 966 | 48.048.717 |
| 23/12/2025 | 51,89 | 52,61 | +2,00% | 51,86 | 53,22 | 52,73 | 52,61 | 52,93 | 1.626 | 63.746.743 |
| 22/12/2025 | 52,26 | 51,58 | -1,36% | 51,21 | 52,89 | 51,56 | 51,37 | 51,58 | 1.465 | 61.352.714 |
| 19/12/2025 | 52,33 | 52,29 | -0,68% | 51,90 | 53,21 | 52,51 | 52,03 | 52,29 | 1.430 | 67.660.339 |
| 18/12/2025 | 51,88 | 52,65 | +1,27% | 51,49 | 53,16 | 52,43 | 52,65 | 53,20 | 1.375 | 71.120.260 |
| 17/12/2025 | 53,62 | 51,99 | -2,82% | 51,04 | 54,97 | 51,95 | 51,80 | 51,99 | 2.720 | 119.785.062 |
| 16/12/2025 | 55,99 | 53,50 | -5,18% | 53,50 | 55,99 | 54,56 | 53,50 | 54,20 | 2.633 | 100.114.049 |
| 15/12/2025 | 55,72 | 56,42 | +2,17% | 55,50 | 56,99 | 56,41 | 56,38 | 56,69 | 1.663 | 84.420.012 |
| 12/12/2025 | 54,78 | 55,22 | +0,77% | 54,66 | 56,00 | 55,29 | 55,22 | 55,55 | 1.760 | 85.697.274 |
| 11/12/2025 | 53,43 | 54,80 | +2,81% | 53,17 | 55,23 | 54,52 | 54,80 | 55,07 | 1.747 | 83.363.571 |
| 10/12/2025 | 52,56 | 53,30 | +2,01% | 52,21 | 53,57 | 52,84 | 53,30 | 53,51 | 1.092 | 67.305.712 |
| 9/12/2025 | 52,80 | 52,25 | -1,23% | 51,26 | 52,83 | 51,91 | 52,10 | 52,25 | 1.953 | 87.041.920 |
| 8/12/2025 | 53,11 | 52,90 | +1,30% | 51,70 | 53,99 | 52,69 | 52,85 | 52,90 | 3.100 | 120.283.567 |
| 5/12/2025 | 56,94 | 52,22 | -8,06% | 52,15 | 56,98 | 54,17 | 52,22 | 52,80 | 5.161 | 195.723.910 |
| 4/12/2025 | 56,50 | 56,80 | +0,92% | 56,39 | 57,30 | 56,87 | 56,80 | 57,00 | 1.581 | 67.310.645 |
| 3/12/2025 | 55,18 | 56,28 | +2,70% | 55,05 | 56,28 | 55,58 | 55,90 | 56,28 | 1.666 | 69.111.749 |
| 2/12/2025 | 53,51 | 54,80 | +2,43% | 53,51 | 55,19 | 54,43 | 54,80 | 55,19 | 2.035 | 72.604.948 |
| 1/12/2025 | 54,31 | 53,50 | -1,40% | 53,47 | 54,31 | 53,83 | 53,50 | 53,90 | 1.611 | 65.574.751 |
| 28/11/2025 | 53,16 | 54,26 | +3,10% | 52,67 | 54,26 | 53,87 | 53,94 | 54,26 | 2.094 | 100.004.506 |
| 27/11/2025 | 52,65 | 52,63 | -0,66% | 52,46 | 53,07 | 52,79 | 52,63 | 52,91 | 1.153 | 48.417.869 |
| 26/11/2025 | 51,90 | 52,98 | +2,44% | 51,66 | 52,98 | 52,37 | 52,32 | 52,98 | 2.102 | 73.976.879 |
| 25/11/2025 | 50,97 | 51,72 | +1,02% | 50,54 | 51,95 | 51,17 | 51,37 | 51,72 | 1.710 | 75.093.639 |
| 24/11/2025 | 51,21 | 51,20 | +0,18% | 50,86 | 52,00 | 51,13 | 51,18 | 51,20 | 1.482 | 78.009.692 |
| 21/11/2025 | 51,80 | 51,11 | -1,43% | 50,64 | 52,00 | 51,19 | 51,10 | 51,29 | 1.535 | 78.697.645 |
| 19/11/2025 | 52,24 | 51,85 | -1,11% | 51,60 | 52,27 | 51,90 | 51,85 | 52,00 | 1.375 | 54.905.101 |
| 18/11/2025 | 52,48 | 52,43 | -1,24% | 52,21 | 52,90 | 52,53 | 52,30 | 52,43 | 1.496 | 57.966.528 |
| 17/11/2025 | 54,02 | 53,09 | -0,77% | 52,65 | 54,02 | 53,27 | 52,83 | 53,09 | 1.939 | 125.405.561 |
| 14/11/2025 | 54,00 | 53,50 | -0,63% | 53,02 | 54,20 | 53,41 | 53,50 | 53,51 | 2.288 | 147.024.780 |
| 13/11/2025 | 53,60 | 53,84 | +0,07% | 53,00 | 54,69 | 53,88 | 53,58 | 53,84 | 2.811 | 148.155.432 |
| 12/11/2025 | 52,43 | 53,80 | +2,55% | 52,43 | 53,80 | 53,30 | 53,65 | 53,80 | 3.657 | 165.600.148 |
| 11/11/2025 | 52,00 | 52,46 | +2,20% | 51,41 | 53,67 | 52,35 | 52,37 | 52,46 | 2.884 | 144.148.327 |
| 10/11/2025 | 50,99 | 51,33 | +1,18% | 50,77 | 52,05 | 51,24 | 51,00 | 51,33 | 1.534 | 69.323.955 |
| 7/11/2025 | 50,19 | 50,73 | +0,26% | 49,90 | 50,73 | 50,24 | 50,10 | 50,73 | 1.224 | 56.164.364 |
| 6/11/2025 | 50,39 | 50,60 | +0,40% | 50,03 | 50,97 | 50,36 | 50,38 | 50,60 | 2.094 | 84.017.145 |
| 5/11/2025 | 48,99 | 50,40 | +2,50% | 48,63 | 50,54 | 50,03 | 50,31 | 50,40 | 2.144 | 74.142.027 |
| 4/11/2025 | 48,74 | 49,17 | +1,91% | 48,19 | 49,17 | 48,70 | 48,66 | 49,17 | 1.272 | 46.761.037 |
| 3/11/2025 | 49,01 | 48,25 | -1,17% | 48,25 | 49,40 | 48,83 | 48,25 | 48,81 | 2.494 | 60.574.443 |
| 31/10/2025 | 49,60 | 48,82 | -0,77% | 48,76 | 49,79 | 49,07 | 48,82 | 48,95 | 1.394 | 50.218.966 |
| 30/10/2025 | 49,07 | 49,20 | -0,87% | 48,85 | 50,05 | 49,60 | 49,20 | 49,23 | 1.328 | 61.588.474 |
| 29/10/2025 | 48,25 | 49,63 | +3,20% | 48,25 | 49,63 | 49,11 | 49,42 | 49,63 | 1.738 | 66.896.137 |
| 28/10/2025 | 47,89 | 48,09 | +0,23% | 47,55 | 48,09 | 47,93 | 47,76 | 48,09 | 1.451 | 44.307.101 |
| 27/10/2025 | 48,00 | 47,98 | +0,44% | 47,67 | 48,38 | 47,88 | 47,94 | 47,98 | 1.054 | 44.060.117 |
| 24/10/2025 | 47,52 | 47,77 | +0,97% | 47,47 | 48,13 | 47,78 | 47,77 | 47,83 | 1.258 | 46.341.644 |
| 23/10/2025 | 47,27 | 47,31 | -0,11% | 46,99 | 47,65 | 47,30 | 47,25 | 47,31 | 1.105 | 41.543.753 |
| 22/10/2025 | 47,20 | 47,36 | +0,77% | 46,88 | 47,61 | 47,37 | 47,23 | 47,36 | 952 | 54.888.168 |
| 21/10/2025 | 46,97 | 47,00 | +0,75% | 46,14 | 47,26 | 46,90 | 46,96 | 47,00 | 1.085 | 47.459.301 |
| 20/10/2025 | 46,39 | 46,65 | +0,41% | 46,24 | 46,98 | 46,69 | 46,52 | 46,65 | 1.222 | 56.383.159 |
| 17/10/2025 | 45,70 | 46,46 | +1,55% | 45,11 | 46,46 | 45,90 | 46,05 | 46,46 | 1.487 | 53.728.228 |
| 16/10/2025 | 47,00 | 45,75 | -3,07% | 45,67 | 47,40 | 46,43 | 45,75 | 45,83 | 1.453 | 55.744.387 |
| 15/10/2025 | 46,00 | 47,20 | +1,83% | 45,85 | 48,30 | 47,17 | 47,11 | 47,48 | 1.661 | 75.816.680 |
| 14/10/2025 | 47,15 | 46,35 | -2,01% | 46,01 | 47,29 | 46,38 | 46,35 | 46,38 | 2.259 | 64.705.349 |
| 13/10/2025 | 47,21 | 47,30 | +0,34% | 47,03 | 47,77 | 47,43 | 47,21 | 47,30 | 1.316 | 43.544.355 |
| 10/10/2025 | 47,67 | 47,14 | -0,67% | 46,69 | 48,01 | 47,25 | 47,01 | 47,26 | 1.191 | 48.085.238 |
| 9/10/2025 | 47,82 | 47,46 | -0,08% | 47,31 | 48,27 | 47,60 | 47,46 | 47,48 | 1.657 | 65.685.133 |
| 8/10/2025 | 45,95 | 47,50 | +3,60% | 45,95 | 47,64 | 46,95 | 47,18 | 47,50 | 1.451 | 47.927.352 |
| 7/10/2025 | 47,50 | 45,85 | -3,88% | 45,68 | 47,53 | 46,28 | 45,85 | 46,19 | 2.255 | 71.906.221 |
| 6/10/2025 | 47,95 | 47,70 | -0,33% | 46,87 | 48,05 | 47,41 | 47,56 | 47,70 | 1.528 | 53.282.712 |
| 3/10/2025 | 47,52 | 47,86 | +1,53% | 47,08 | 48,01 | 47,59 | 47,86 | 47,88 | 874 | 44.800.739 |
| 2/10/2025 | 47,78 | 47,14 | -1,36% | 46,83 | 48,04 | 47,26 | 47,04 | 47,14 | 1.328 | 54.552.588 |
| 1/10/2025 | 48,45 | 47,79 | -0,97% | 47,60 | 49,12 | 48,04 | 47,60 | 47,79 | 1.738 | 57.707.292 |
| 30/9/2025 | 49,00 | 48,26 | -1,21% | 48,20 | 49,49 | 48,61 | 48,26 | 48,55 | 1.689 | 58.629.702 |
| 29/9/2025 | 48,10 | 48,85 | +1,98% | 47,80 | 49,06 | 48,77 | 48,85 | 48,95 | 1.332 | 68.342.646 |
| 26/9/2025 | 47,50 | 47,90 | +1,14% | 47,50 | 48,13 | 47,89 | 47,90 | 48,00 | 1.123 | 35.518.777 |
| 25/9/2025 | 47,96 | 47,36 | -1,23% | 47,31 | 48,00 | 47,62 | 47,36 | 47,40 | 1.101 | 40.486.906 |
| 24/9/2025 | 47,84 | 47,95 | +0,15% | 47,38 | 47,95 | 47,72 | 47,80 | 47,95 | 959 | 46.941.684 |
| 23/9/2025 | 46,92 | 47,88 | +1,74% | 46,92 | 47,88 | 47,63 | 47,56 | 47,88 | 1.007 | 41.646.655 |
| 22/9/2025 | 47,49 | 47,06 | -1,38% | 46,81 | 47,61 | 47,14 | 47,06 | 47,10 | 3.066 | 61.275.380 |
| 19/9/2025 | 46,80 | 47,72 | +1,86% | 46,76 | 47,89 | 47,55 | 47,53 | 47,72 | 1.867 | 64.862.870 |
| 18/9/2025 | 46,89 | 46,85 | +0,49% | 46,52 | 46,97 | 46,80 | 46,85 | 46,94 | 1.142 | 44.672.587 |
| 17/9/2025 | 45,81 | 46,62 | +1,35% | 45,81 | 47,28 | 46,74 | 46,60 | 46,62 | 1.483 | 55.327.688 |
| 16/9/2025 | 45,94 | 46,00 | +0,22% | 45,83 | 46,15 | 45,98 | 45,99 | 46,00 | 1.383 | 42.598.277 |
| 15/9/2025 | 45,61 | 45,90 | +0,55% | 45,61 | 46,58 | 46,16 | 45,89 | 45,90 | 1.473 | 56.722.299 |
| 12/9/2025 | 46,20 | 45,65 | -1,79% | 45,51 | 46,37 | 45,81 | 45,65 | 45,90 | 1.564 | 62.267.527 |
| 11/9/2025 | 46,00 | 46,48 | +1,51% | 45,81 | 47,05 | 46,59 | 46,48 | 46,55 | 1.546 | 52.412.530 |
| 10/9/2025 | 45,70 | 45,79 | -0,39% | 45,44 | 46,58 | 45,88 | 45,61 | 45,79 | 1.409 | 45.186.957 |
| 9/9/2025 | 45,36 | 45,97 | +1,03% | 45,03 | 45,97 | 45,41 | 45,25 | 45,97 | 1.345 | 45.095.792 |
| 8/9/2025 | 46,42 | 45,50 | -1,98% | 45,32 | 46,50 | 45,68 | 45,50 | 45,65 | 1.955 | 60.639.561 |
| 5/9/2025 | 45,81 | 46,42 | +2,13% | 44,67 | 46,80 | 46,06 | 46,38 | 46,42 | 1.538 | 75.171.798 |
| 4/9/2025 | 44,30 | 45,45 | +2,36% | 44,27 | 45,67 | 45,05 | 45,35 | 45,45 | 1.283 | 54.929.627 |
| 3/9/2025 | 44,50 | 44,40 | -0,11% | 43,90 | 44,50 | 44,27 | 44,10 | 44,40 | 1.081 | 45.087.359 |
| 2/9/2025 | 44,23 | 44,45 | +0,29% | 43,60 | 44,53 | 44,27 | 44,20 | 44,45 | 2.481 | 49.854.780 |
| 1/9/2025 | 44,88 | 44,32 | -1,82% | 44,12 | 45,43 | 44,47 | 44,32 | 44,40 | 1.366 | 55.573.320 |
| 29/8/2025 | 44,51 | 45,14 | +2,13% | 43,80 | 45,30 | 44,93 | 44,61 | 45,14 | 1.982 | 80.959.730 |
| 28/8/2025 | 44,25 | 44,20 | +0,50% | 44,12 | 45,41 | 44,60 | 44,20 | 44,37 | 2.344 | 89.413.191 |
| 27/8/2025 | 43,00 | 43,98 | +2,37% | 42,85 | 43,98 | 43,57 | 43,60 | 43,98 | 1.385 | 44.161.061 |
| 26/8/2025 | 43,21 | 42,96 | -0,60% | 42,60 | 43,25 | 42,96 | 42,59 | 42,96 | 1.389 | 48.618.890 |
| 25/8/2025 | 43,36 | 43,22 | -0,05% | 43,00 | 43,67 | 43,27 | 43,22 | 43,30 | 1.457 | 55.147.480 |
| 22/8/2025 | 42,89 | 43,24 | +1,36% | 42,57 | 43,45 | 43,06 | 43,18 | 43,24 | 1.550 | 74.404.672 |
| 21/8/2025 | 43,02 | 42,66 | -0,91% | 42,54 | 43,02 | 42,71 | 42,66 | 42,71 | 1.338 | 44.965.254 |
| 20/8/2025 | 43,35 | 43,05 | -1,01% | 42,74 | 43,50 | 43,07 | 42,95 | 43,05 | 1.791 | 63.066.743 |
| 19/8/2025 | 44,81 | 43,49 | -3,01% | 43,00 | 44,81 | 43,59 | 43,25 | 43,49 | 2.124 | 68.812.248 |
| 18/8/2025 | 44,38 | 44,84 | +0,97% | 44,16 | 45,63 | 45,08 | 44,84 | 45,19 | 2.044 | 68.766.580 |
| 15/8/2025 | 44,98 | 44,41 | -0,31% | 44,01 | 44,98 | 44,33 | 44,28 | 44,41 | 1.308 | 48.624.172 |
| 14/8/2025 | 44,29 | 44,55 | +0,59% | 43,92 | 45,30 | 44,71 | 44,55 | 44,65 | 1.637 | 61.210.942 |
| 13/8/2025 | 45,14 | 44,29 | -1,99% | 44,08 | 45,14 | 44,41 | 44,25 | 44,29 | 2.521 | 94.743.533 |
| 12/8/2025 | 42,02 | 45,19 | +13,06% | 42,00 | 45,45 | 43,83 | 45,04 | 45,19 | 3.916 | 174.771.761 |
| 11/8/2025 | 40,13 | 39,97 | -1,55% | 39,86 | 40,73 | 40,17 | 39,97 | 40,19 | 1.088 | 48.893.178 |
| 8/8/2025 | 40,32 | 40,60 | +0,40% | 40,30 | 41,33 | 40,72 | 40,60 | 40,74 | 2.401 | 52.344.112 |
| 7/8/2025 | 39,71 | 40,44 | +1,10% | 39,71 | 40,80 | 40,29 | 40,00 | 40,44 | 1.333 | 52.519.068 |
| 6/8/2025 | 39,50 | 40,00 | +1,24% | 39,25 | 40,35 | 40,02 | 39,95 | 40,00 | 1.706 | 62.088.667 |
| 5/8/2025 | 39,57 | 39,51 | +1,31% | 38,82 | 39,77 | 39,32 | 39,25 | 39,51 | 940 | 39.155.605 |
| 4/8/2025 | 39,03 | 39,00 | -0,03% | 38,92 | 39,61 | 39,16 | 39,00 | 39,17 | 1.209 | 36.587.613 |
| 1/8/2025 | 39,46 | 39,01 | +0,23% | 38,90 | 40,39 | 39,29 | 39,01 | 39,22 | 3.242 | 53.585.413 |
| 31/7/2025 | 39,20 | 38,92 | +0,05% | 38,23 | 39,57 | 39,00 | 38,92 | 39,19 | 929 | 37.683.923 |
| 30/7/2025 | 38,72 | 38,90 | +0,34% | 38,19 | 39,53 | 38,67 | 38,90 | 39,15 | 935 | 40.346.769 |
| 29/7/2025 | 38,52 | 38,77 | +1,17% | 38,44 | 39,00 | 38,76 | 38,77 | 38,80 | 1.002 | 34.099.145 |
| 28/7/2025 | 39,40 | 38,32 | -2,24% | 38,10 | 39,43 | 38,40 | 38,26 | 38,32 | 1.655 | 55.813.286 |
| 25/7/2025 | 39,19 | 39,20 | -0,36% | 39,01 | 39,76 | 39,28 | 39,20 | 39,29 | 924 | 39.924.455 |
| 24/7/2025 | 39,77 | 39,34 | -2,50% | 39,34 | 40,15 | 39,58 | 39,34 | 39,55 | 1.004 | 29.487.448 |
| 23/7/2025 | 39,69 | 40,35 | +1,46% | 39,42 | 40,41 | 40,02 | 40,35 | 40,41 | 1.067 | 36.179.797 |
| 22/7/2025 | 40,00 | 39,77 | +0,30% | 39,18 | 40,50 | 39,96 | 39,23 | 39,77 | 1.191 | 33.898.437 |
| 21/7/2025 | 40,24 | 39,65 | -2,07% | 39,43 | 40,55 | 39,90 | 39,65 | 39,91 | 1.362 | 50.374.114 |
| 18/7/2025 | 41,70 | 40,49 | -2,92% | 39,91 | 42,07 | 40,95 | 40,25 | 40,49 | 1.664 | 69.123.596 |
| 17/7/2025 | 40,95 | 41,71 | +2,13% | 40,54 | 41,94 | 41,41 | 41,71 | 41,90 | 1.367 | 44.884.150 |
| 16/7/2025 | 40,10 | 40,84 | +1,19% | 40,10 | 41,19 | 40,64 | 40,84 | 40,98 | 910 | 32.019.062 |
| 15/7/2025 | 40,62 | 40,36 | -0,37% | 40,13 | 41,10 | 40,52 | 40,36 | 40,51 | 1.242 | 35.957.447 |
| 14/7/2025 | 40,83 | 40,51 | -0,47% | 40,42 | 40,90 | 40,55 | 40,51 | 40,82 | 1.197 | 40.820.522 |
| 11/7/2025 | 40,90 | 40,70 | -0,66% | 40,22 | 41,15 | 40,71 | 40,70 | 41,15 | 1.452 | 67.374.144 |
| 10/7/2025 | 40,40 | 40,97 | +0,29% | 39,89 | 40,97 | 40,40 | 40,81 | 40,97 | 1.805 | 71.600.809 |
| 9/7/2025 | 40,96 | 40,85 | -0,29% | 40,66 | 41,18 | 40,97 | 40,85 | 41,17 | 1.140 | 41.687.541 |
| 8/7/2025 | 41,99 | 40,97 | -2,50% | 40,57 | 42,00 | 41,11 | 40,95 | 40,97 | 2.092 | 58.905.949 |
| 7/7/2025 | 42,53 | 42,02 | -1,32% | 41,76 | 42,53 | 42,05 | 42,01 | 42,02 | 1.663 | 44.768.441 |
| 4/7/2025 | 42,01 | 42,58 | +1,00% | 41,81 | 42,70 | 42,36 | 42,47 | 42,58 | 1.111 | 42.192.914 |
| 3/7/2025 | 41,33 | 42,16 | +1,01% | 41,33 | 42,69 | 42,30 | 42,12 | 42,16 | 1.598 | 40.504.906 |
| 2/7/2025 | 43,00 | 41,74 | -2,48% | 41,31 | 43,10 | 41,74 | 41,55 | 41,74 | 2.413 | 63.790.962 |
| 1/7/2025 | 42,25 | 42,80 | +1,30% | 42,04 | 42,80 | 42,50 | 42,77 | 42,80 | 1.706 | 50.424.603 |
| 30/6/2025 | 41,73 | 42,25 | +1,78% | 41,31 | 42,55 | 41,92 | 41,91 | 42,25 | 1.505 | 50.940.964 |
| 27/6/2025 | 42,00 | 41,51 | -2,05% | 41,51 | 42,19 | 41,80 | 41,51 | 41,65 | 2.506 | 41.618.415 |
| 26/6/2025 | 42,40 | 42,38 | +0,26% | 41,77 | 42,50 | 42,18 | 42,07 | 42,38 | 1.150 | 39.677.305 |
| 25/6/2025 | 42,40 | 42,27 | -0,42% | 41,73 | 42,40 | 42,00 | 41,92 | 42,27 | 1.300 | 59.160.384 |
| 24/6/2025 | 41,57 | 42,45 | +2,19% | 41,49 | 42,85 | 42,35 | 42,30 | 42,45 | 1.226 | 65.323.842 |
| 23/6/2025 | 42,16 | 41,54 | -0,81% | 40,77 | 42,16 | 41,37 | 41,54 | 41,62 | 1.326 | 46.209.842 |
| 20/6/2025 | 41,52 | 41,88 | +0,12% | 41,26 | 41,92 | 41,61 | 41,54 | 41,88 | 3.378 | 46.360.009 |
| 18/6/2025 | 41,78 | 41,83 | +0,07% | 41,23 | 42,10 | 41,75 | 41,70 | 41,83 | 1.201 | 35.258.513 |
| 17/6/2025 | 41,39 | 41,80 | +1,04% | 41,37 | 41,82 | 41,63 | 41,75 | 41,80 | 1.214 | 44.613.716 |
| 16/6/2025 | 40,98 | 41,37 | +2,17% | 40,57 | 41,73 | 41,43 | 41,37 | 41,41 | 2.485 | 62.464.420 |
| 13/6/2025 | 41,22 | 40,49 | -2,13% | 40,49 | 41,22 | 40,75 | 40,49 | 40,99 | 1.092 | 31.453.235 |
| 12/6/2025 | 40,18 | 41,37 | +2,60% | 39,88 | 41,37 | 40,67 | 41,35 | 41,37 | 1.136 | 43.420.309 |
| 11/6/2025 | 39,58 | 40,32 | +1,33% | 39,48 | 40,73 | 40,27 | 40,32 | 40,71 | 828 | 30.434.986 |
| 10/6/2025 | 39,91 | 39,79 | -0,28% | 39,79 | 40,60 | 40,18 | 39,79 | 39,80 | 898 | 29.539.452 |
| 9/6/2025 | 39,80 | 39,90 | -0,23% | 39,42 | 40,04 | 39,76 | 39,52 | 39,90 | 1.185 | 31.789.784 |
| 6/6/2025 | 40,22 | 39,99 | -0,99% | 39,72 | 40,50 | 39,99 | 39,97 | 39,99 | 1.107 | 38.257.379 |
| 5/6/2025 | 40,50 | 40,39 | +0,05% | 39,92 | 40,60 | 40,29 | 40,06 | 40,39 | 908 | 34.926.306 |
| 4/6/2025 | 40,66 | 40,37 | -0,32% | 40,28 | 40,88 | 40,47 | 40,37 | 40,54 | 1.041 | 30.846.525 |