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.
BPAC3 - BTGP BANCO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 25,45 | 24,71 | -1,20% | 24,62 | 25,50 | 25,07 | 24,65 | 25,00 | 34 | 10.031.000 |
| 5/9/2025 | 24,25 | 25,01 | +4,16% | 24,25 | 25,49 | 24,93 | 25,00 | 25,20 | 29 | 8.975.500 |
| 4/9/2025 | 23,74 | 24,01 | +1,14% | 23,64 | 24,27 | 23,86 | 23,41 | 24,06 | 46 | 18.379.700 |
| 3/9/2025 | 23,62 | 23,74 | -1,08% | 23,62 | 24,00 | 23,83 | 23,74 | 23,95 | 15 | 4.051.900 |
| 2/9/2025 | 23,68 | 24,00 | +1,61% | 23,50 | 25,40 | 24,54 | 24,00 | 24,24 | 10 | 5.154.800 |
| 1/9/2025 | 24,54 | 23,62 | -2,15% | 23,62 | 24,54 | 23,95 | 23,62 | 24,00 | 21 | 6.946.900 |
| 29/8/2025 | 23,44 | 24,14 | +3,21% | 23,44 | 24,27 | 24,16 | 23,67 | 24,15 | 31 | 14.257.600 |
| 28/8/2025 | 23,33 | 23,39 | +1,92% | 23,33 | 23,59 | 23,47 | 23,33 | 23,80 | 18 | 5.400.200 |
| 27/8/2025 | 22,58 | 22,95 | -0,09% | 22,58 | 23,00 | 22,94 | 22,80 | 22,93 | 46 | 22.944.600 |
| 26/8/2025 | 23,07 | 22,97 | -0,13% | 22,97 | 23,07 | 22,98 | 22,70 | 22,97 | 7 | 1.609.000 |
| 25/8/2025 | 23,39 | 23,00 | -1,67% | 23,00 | 23,39 | 23,22 | 23,00 | 23,24 | 10 | 2.555.100 |
| 22/8/2025 | 23,18 | 23,39 | +3,18% | 23,01 | 23,39 | 23,17 | 22,32 | 23,45 | 9 | 2.780.700 |
| 21/8/2025 | 22,71 | 22,67 | -2,91% | 22,67 | 23,42 | 22,88 | 22,22 | 23,33 | 15 | 4.577.000 |
| 20/8/2025 | 23,45 | 23,35 | -0,55% | 23,26 | 23,81 | 23,46 | 23,26 | 23,36 | 30 | 7.507.200 |
| 19/8/2025 | 24,40 | 23,48 | -5,13% | 23,26 | 24,40 | 23,50 | 23,41 | 23,56 | 95 | 22.327.500 |
| 18/8/2025 | 24,25 | 24,75 | +2,06% | 24,25 | 24,99 | 24,79 | 24,69 | 24,81 | 22 | 7.190.700 |
| 15/8/2025 | 24,37 | 24,25 | -1,22% | 24,22 | 25,30 | 24,42 | 24,20 | 24,65 | 14 | 3.664.400 |
| 14/8/2025 | 24,03 | 24,55 | +2,94% | 24,03 | 24,87 | 24,46 | 24,45 | 24,56 | 25 | 8.073.000 |
| 13/8/2025 | 23,90 | 23,85 | -1,69% | 23,71 | 24,48 | 23,99 | 23,75 | 24,19 | 33 | 11.998.400 |
| 12/8/2025 | 22,51 | 24,26 | +12,84% | 22,33 | 24,26 | 23,43 | 23,96 | 24,26 | 160 | 49.681.700 |
| 11/8/2025 | 21,81 | 21,50 | -2,71% | 21,50 | 22,28 | 21,98 | 21,09 | 22,28 | 16 | 3.736.600 |
| 8/8/2025 | 21,90 | 22,10 | +1,05% | 21,72 | 22,38 | 22,06 | 22,00 | 22,09 | 40 | 9.929.900 |
| 7/8/2025 | 22,43 | 21,87 | -2,24% | 21,25 | 22,51 | 21,82 | 21,65 | 21,80 | 69 | 27.718.000 |
| 6/8/2025 | 21,71 | 22,37 | +1,68% | 21,40 | 22,40 | 22,26 | 21,96 | 22,37 | 13 | 7.348.900 |
| 5/8/2025 | 21,47 | 22,00 | +4,36% | 21,07 | 22,01 | 21,65 | 21,40 | 22,51 | 39 | 15.595.000 |
| 4/8/2025 | 21,49 | 21,08 | -0,52% | 21,00 | 21,70 | 21,30 | 20,01 | 21,50 | 29 | 8.735.600 |
| 1/8/2025 | 21,97 | 21,19 | -0,94% | 21,17 | 21,97 | 21,41 | 20,41 | 21,39 | 9 | 5.782.700 |
| 31/7/2025 | 21,22 | 21,39 | +1,13% | 21,22 | 21,39 | 21,31 | 21,39 | 21,97 | 8 | 1.705.300 |
| 30/7/2025 | 20,93 | 21,15 | -0,09% | 20,60 | 21,17 | 20,82 | 20,80 | 21,10 | 62 | 19.371.200 |
| 29/7/2025 | 20,93 | 21,17 | -0,61% | 20,92 | 21,59 | 21,15 | 21,10 | 21,37 | 21 | 4.653.900 |
| 28/7/2025 | 21,78 | 21,30 | -2,20% | 20,92 | 22,00 | 21,23 | 21,07 | 21,30 | 26 | 12.102.800 |
| 25/7/2025 | 21,76 | 21,78 | -0,09% | 21,76 | 21,86 | 21,78 | 21,60 | 21,77 | 5 | 1.089.400 |
| 24/7/2025 | 22,40 | 21,80 | -1,67% | 21,80 | 22,44 | 22,04 | 21,60 | 22,70 | 19 | 6.391.600 |
| 23/7/2025 | 21,81 | 22,17 | +0,77% | 21,81 | 22,56 | 22,22 | 22,16 | 22,57 | 20 | 4.667.200 |
| 22/7/2025 | 22,64 | 22,00 | -1,39% | 22,00 | 22,64 | 22,21 | 21,84 | 22,82 | 9 | 2.444.000 |
| 21/7/2025 | 22,64 | 22,31 | -1,46% | 22,31 | 22,99 | 22,58 | 22,30 | 22,98 | 25 | 5.871.100 |
| 18/7/2025 | 23,14 | 22,64 | -1,95% | 22,61 | 23,45 | 22,96 | 22,64 | 23,10 | 25 | 6.661.100 |
| 17/7/2025 | 22,88 | 23,09 | +0,92% | 22,88 | 23,10 | 23,03 | 23,09 | 23,45 | 10 | 2.764.700 |
| 16/7/2025 | 22,72 | 22,88 | +0,70% | 22,51 | 22,88 | 22,76 | 22,52 | 22,88 | 6 | 1.365.600 |
| 15/7/2025 | 23,28 | 22,72 | -0,92% | 22,66 | 23,28 | 22,93 | 22,60 | 23,30 | 7 | 1.605.200 |
| 14/7/2025 | 22,81 | 22,93 | +1,91% | 22,24 | 23,85 | 22,97 | 22,52 | 23,47 | 39 | 12.864.100 |
| 11/7/2025 | 22,99 | 22,50 | -0,35% | 22,20 | 23,46 | 22,60 | 22,31 | 23,08 | 22 | 6.328.200 |
| 10/7/2025 | 23,06 | 22,58 | -2,04% | 22,20 | 23,26 | 22,59 | 22,50 | 22,90 | 31 | 8.810.100 |
| 9/7/2025 | 23,09 | 23,05 | +0,79% | 22,82 | 23,40 | 23,06 | 23,05 | 23,40 | 11 | 3.460.000 |
| 8/7/2025 | 23,30 | 22,87 | -1,68% | 22,79 | 23,30 | 23,05 | 22,27 | 23,28 | 20 | 5.763.400 |
| 7/7/2025 | 23,45 | 23,26 | -0,81% | 23,26 | 23,45 | 23,40 | 23,12 | 23,39 | 7 | 2.340.200 |
| 4/7/2025 | 23,40 | 23,45 | -0,97% | 22,85 | 24,05 | 23,48 | 23,41 | 23,45 | 61 | 26.071.300 |
| 3/7/2025 | 23,30 | 23,68 | +4,92% | 23,10 | 23,69 | 23,44 | 23,40 | 23,68 | 32 | 8.907.500 |
| 2/7/2025 | 23,24 | 22,57 | -4,04% | 22,50 | 23,24 | 22,84 | 22,56 | 22,70 | 25 | 8.451.100 |
| 1/7/2025 | 23,12 | 23,52 | +1,73% | 23,03 | 23,79 | 23,39 | 23,49 | 23,97 | 33 | 10.293.700 |
| 30/6/2025 | 22,89 | 23,12 | +2,48% | 22,70 | 23,19 | 22,97 | 22,97 | 23,28 | 16 | 4.135.200 |
| 27/6/2025 | 23,01 | 22,56 | -3,67% | 22,55 | 23,19 | 22,92 | 22,55 | 22,89 | 24 | 9.399.000 |
| 26/6/2025 | 23,44 | 23,42 | +0,39% | 23,41 | 23,44 | 23,42 | 23,07 | 23,42 | 3 | 937.100 |
| 25/6/2025 | 23,30 | 23,33 | +0,69% | 23,29 | 23,33 | 23,31 | 23,02 | 23,49 | 8 | 4.896.900 |
| 24/6/2025 | 22,87 | 23,17 | +1,53% | 22,66 | 23,57 | 23,27 | 23,16 | 23,60 | 63 | 16.059.700 |
| 23/6/2025 | 22,63 | 22,82 | +0,93% | 22,62 | 23,28 | 22,80 | 22,62 | 23,28 | 16 | 5.245.900 |
| 20/6/2025 | 22,75 | 22,61 | -1,27% | 22,56 | 23,40 | 22,78 | 22,61 | 23,05 | 25 | 9.340.800 |
| 18/6/2025 | 23,03 | 22,90 | -1,51% | 22,71 | 23,47 | 23,17 | 22,90 | 23,83 | 17 | 3.939.600 |
| 17/6/2025 | 23,47 | 23,25 | -0,94% | 22,52 | 23,76 | 23,30 | 22,93 | 23,25 | 18 | 4.660.900 |
| 16/6/2025 | 22,85 | 23,47 | +2,76% | 22,85 | 23,47 | 23,05 | 22,83 | 23,47 | 20 | 7.837.200 |
| 13/6/2025 | 22,72 | 22,84 | +0,53% | 22,42 | 22,85 | 22,66 | 22,55 | 22,84 | 32 | 10.426.500 |
| 12/6/2025 | 22,57 | 22,72 | +0,66% | 22,50 | 22,72 | 22,59 | 22,40 | 22,73 | 34 | 7.906.800 |
| 11/6/2025 | 22,23 | 22,57 | +1,53% | 22,10 | 22,57 | 22,33 | 22,03 | 22,73 | 13 | 4.244.000 |
| 10/6/2025 | 22,25 | 22,23 | -0,09% | 22,23 | 22,47 | 22,30 | 22,03 | 22,24 | 11 | 2.453.900 |
| 9/6/2025 | 22,33 | 22,25 | -1,11% | 21,96 | 22,45 | 22,14 | 22,25 | 22,49 | 20 | 6.201.400 |
| 6/6/2025 | 22,28 | 22,50 | +0,13% | 22,28 | 22,88 | 22,57 | 22,50 | 22,77 | 20 | 5.417.700 |
| 5/6/2025 | 22,33 | 22,47 | +0,85% | 22,33 | 22,47 | 22,40 | 22,30 | 22,47 | 3 | 672.000 |
| 4/6/2025 | 22,52 | 22,28 | -1,02% | 22,21 | 22,84 | 22,46 | 22,28 | 23,39 | 30 | 10.109.100 |
| 3/6/2025 | 22,30 | 22,51 | -0,84% | 22,14 | 22,65 | 22,48 | 22,50 | 22,87 | 10 | 3.148.100 |
| 2/6/2025 | 22,35 | 22,70 | +1,93% | 22,35 | 23,17 | 22,74 | 22,50 | 22,99 | 11 | 2.502.400 |
| 30/5/2025 | 22,59 | 22,27 | -3,17% | 22,27 | 23,40 | 22,69 | 22,07 | 23,45 | 24 | 5.674.500 |
| 29/5/2025 | 22,90 | 23,00 | -0,56% | 22,50 | 23,00 | 22,88 | 22,03 | 23,00 | 9 | 2.516.800 |
| 28/5/2025 | 23,19 | 23,13 | +1,23% | 23,00 | 23,47 | 23,21 | 22,30 | 23,14 | 22 | 7.660.000 |
| 27/5/2025 | 22,48 | 22,85 | +2,15% | 22,25 | 23,23 | 22,74 | 22,20 | 22,85 | 30 | 7.278.000 |
| 26/5/2025 | 22,46 | 22,37 | -0,09% | 21,92 | 22,46 | 22,23 | 22,15 | 22,47 | 11 | 2.446.000 |
| 23/5/2025 | 21,87 | 22,39 | +2,66% | 21,01 | 22,39 | 21,73 | 21,68 | 22,44 | 23 | 5.215.500 |
| 22/5/2025 | 22,28 | 21,81 | -2,42% | 21,70 | 22,47 | 22,18 | 21,58 | 22,51 | 27 | 7.542.700 |
| 21/5/2025 | 22,39 | 22,35 | -1,54% | 22,07 | 22,90 | 22,36 | 22,03 | 22,29 | 32 | 8.723.200 |
| 20/5/2025 | 23,03 | 22,70 | -2,28% | 22,52 | 23,55 | 22,80 | 22,56 | 23,97 | 20 | 4.790.000 |
| 19/5/2025 | 22,41 | 23,23 | +3,66% | 22,41 | 23,74 | 23,24 | 23,03 | 23,80 | 27 | 6.509.200 |
| 16/5/2025 | 22,99 | 22,41 | -2,52% | 22,41 | 24,07 | 23,01 | 19,00 | 23,24 | 132 | 33.147.400 |
| 15/5/2025 | 22,01 | 22,99 | +2,86% | 22,01 | 23,01 | 22,58 | 18,00 | 23,01 | 16 | 3.840.000 |
| 14/5/2025 | 22,75 | 22,35 | -0,67% | 22,09 | 23,04 | 22,46 | 22,15 | 22,80 | 38 | 9.209.600 |
| 13/5/2025 | 22,45 | 22,50 | +0,22% | 22,19 | 22,50 | 22,38 | 22,22 | 22,50 | 26 | 5.820.200 |
| 12/5/2025 | 22,35 | 22,45 | +0,45% | 21,93 | 22,50 | 22,36 | 22,32 | 22,48 | 38 | 14.312.900 |
| 9/5/2025 | 21,93 | 22,35 | +0,31% | 21,93 | 22,64 | 22,42 | 22,10 | 22,49 | 18 | 6.727.100 |
| 8/5/2025 | 20,70 | 22,28 | +7,63% | 20,00 | 22,71 | 21,39 | 22,00 | 22,63 | 110 | 26.313.500 |
| 7/5/2025 | 20,44 | 20,70 | +3,50% | 20,36 | 20,70 | 20,53 | 20,56 | 20,70 | 10 | 2.259.000 |
| 6/5/2025 | 20,73 | 20,00 | -1,86% | 20,00 | 20,73 | 20,32 | 18,10 | 20,25 | 28 | 5.895.200 |
| 5/5/2025 | 20,67 | 20,38 | -4,09% | 20,38 | 21,40 | 20,92 | 20,01 | 20,35 | 25 | 8.159.500 |
| 2/5/2025 | 21,60 | 21,25 | +4,17% | 21,00 | 21,60 | 21,25 | 21,25 | 21,40 | 27 | 12.966.200 |
| 29/4/2025 | 20,30 | 20,40 | +0,84% | 20,26 | 20,51 | 20,38 | 20,23 | 20,40 | 25 | 6.726.600 |
| 28/4/2025 | 19,90 | 20,23 | +1,40% | 19,90 | 20,25 | 20,10 | 19,63 | 20,23 | 85 | 18.901.300 |
| 25/4/2025 | 19,96 | 19,95 | +1,48% | 19,61 | 20,00 | 19,89 | 19,60 | 19,95 | 46 | 9.547.500 |
| 24/4/2025 | 19,36 | 19,66 | +1,29% | 19,36 | 20,10 | 19,87 | 19,66 | 19,67 | 61 | 14.706.100 |
| 23/4/2025 | 19,11 | 19,41 | +1,94% | 19,11 | 19,54 | 19,37 | 19,41 | 19,54 | 7 | 1.356.500 |
| 22/4/2025 | 19,15 | 19,04 | -0,57% | 18,75 | 19,43 | 19,21 | 18,81 | 19,54 | 47 | 9.990.300 |
| 17/4/2025 | 18,79 | 19,15 | +1,00% | 18,50 | 19,15 | 18,88 | 18,21 | 19,15 | 44 | 10.766.100 |
| 16/4/2025 | 19,13 | 18,96 | -0,89% | 18,55 | 19,33 | 18,82 | 18,51 | 19,32 | 32 | 10.732.400 |
| 15/4/2025 | 19,39 | 19,13 | -0,26% | 18,96 | 19,62 | 19,25 | 18,43 | 19,23 | 25 | 7.318.400 |
| 14/4/2025 | 19,20 | 19,18 | +1,32% | 18,88 | 19,30 | 19,14 | 18,35 | 19,49 | 28 | 7.081.800 |
| 11/4/2025 | 18,44 | 18,93 | +2,55% | 18,35 | 19,20 | 18,83 | 18,85 | 19,20 | 32 | 9.227.800 |
| 10/4/2025 | 19,22 | 18,46 | -4,05% | 18,35 | 19,25 | 18,74 | 18,45 | 18,60 | 73 | 20.062.100 |
| 9/4/2025 | 18,30 | 19,24 | +3,83% | 18,03 | 20,29 | 19,51 | 19,10 | 19,25 | 358 | 114.352.500 |
| 8/4/2025 | 17,76 | 18,53 | +4,34% | 17,68 | 19,85 | 18,99 | 18,50 | 18,54 | 233 | 63.254.700 |
| 7/4/2025 | 16,96 | 17,76 | +4,59% | 16,36 | 17,76 | 17,22 | 17,15 | 17,76 | 33 | 5.684.800 |
| 4/4/2025 | 17,54 | 16,98 | -4,34% | 16,98 | 17,58 | 17,36 | 16,98 | 17,60 | 32 | 8.506.600 |
| 3/4/2025 | 17,91 | 17,75 | +0,68% | 17,69 | 18,24 | 17,97 | 17,75 | 18,25 | 49 | 10.246.600 |
| 2/4/2025 | 17,54 | 17,63 | -1,12% | 17,54 | 18,00 | 17,81 | 17,64 | 18,00 | 21 | 4.096.700 |
| 1/4/2025 | 17,67 | 17,83 | +0,91% | 17,63 | 17,90 | 17,78 | 17,69 | 17,89 | 16 | 4.268.300 |
| 31/3/2025 | 18,73 | 17,67 | -5,25% | 17,60 | 18,90 | 18,20 | 17,53 | 18,00 | 48 | 13.472.200 |
| 28/3/2025 | 18,40 | 18,65 | +1,14% | 18,40 | 18,65 | 18,56 | 18,03 | 18,77 | 12 | 3.712.600 |
| 27/3/2025 | 18,66 | 18,44 | +0,71% | 18,40 | 18,66 | 18,48 | 18,03 | 18,77 | 13 | 2.588.500 |
| 26/3/2025 | 18,13 | 18,31 | +1,55% | 18,12 | 18,36 | 18,24 | 18,31 | 18,58 | 10 | 2.189.100 |
| 25/3/2025 | 18,69 | 18,03 | -2,06% | 18,03 | 18,88 | 18,59 | 18,03 | 18,98 | 52 | 10.970.900 |
| 24/3/2025 | 18,63 | 18,41 | -1,23% | 18,30 | 18,63 | 18,45 | 18,17 | 18,50 | 7 | 1.291.600 |
| 21/3/2025 | 18,29 | 18,64 | +2,93% | 18,29 | 18,73 | 18,43 | 18,03 | 18,64 | 78 | 16.223.300 |
| 20/3/2025 | 17,34 | 18,11 | 0,00% | 17,34 | 18,39 | 18,07 | 17,97 | 18,11 | 22 | 4.879.500 |
| 19/3/2025 | 17,88 | 18,11 | +2,84% | 17,82 | 18,45 | 18,07 | 18,09 | 18,11 | 49 | 9.220.700 |
| 18/3/2025 | 18,00 | 17,61 | -2,22% | 17,61 | 18,30 | 18,01 | 17,52 | 17,85 | 93 | 17.834.700 |
| 17/3/2025 | 17,01 | 18,01 | +7,52% | 17,01 | 18,18 | 17,73 | 18,01 | 18,18 | 111 | 23.762.200 |
| 14/3/2025 | 17,59 | 16,75 | -4,34% | 16,75 | 17,74 | 17,45 | 16,70 | 17,70 | 78 | 15.706.900 |
| 13/3/2025 | 16,73 | 17,51 | +2,70% | 16,73 | 17,51 | 17,20 | 16,64 | 17,90 | 94 | 18.412.000 |
| 12/3/2025 | 16,99 | 17,05 | +2,22% | 16,77 | 17,10 | 16,95 | 15,99 | 17,20 | 38 | 8.817.600 |
| 11/3/2025 | 16,30 | 16,68 | +1,21% | 16,29 | 16,78 | 16,55 | 16,51 | 16,85 | 26 | 4.634.000 |
| 10/3/2025 | 16,31 | 16,48 | -0,12% | 16,14 | 16,71 | 16,42 | 15,99 | 16,64 | 55 | 9.691.700 |
| 7/3/2025 | 16,03 | 16,50 | +2,93% | 15,95 | 16,79 | 16,40 | 16,00 | 16,70 | 23 | 4.102.000 |
| 6/3/2025 | 15,01 | 16,03 | -1,35% | 15,01 | 16,25 | 15,99 | 16,00 | 16,74 | 16 | 2.719.900 |
| 5/3/2025 | 16,21 | 16,25 | -1,22% | 16,16 | 16,69 | 16,24 | 14,06 | 16,25 | 48 | 14.137.400 |
| 28/2/2025 | 16,63 | 16,45 | -1,44% | 16,30 | 16,63 | 16,47 | 16,45 | 16,69 | 30 | 5.108.400 |
| 27/2/2025 | 16,70 | 16,69 | +0,06% | 16,33 | 16,77 | 16,63 | 14,06 | 16,69 | 31 | 5.324.200 |
| 26/2/2025 | 16,55 | 16,68 | +2,02% | 16,45 | 16,70 | 16,59 | 16,55 | 16,70 | 25 | 4.479.300 |
| 25/2/2025 | 16,33 | 16,35 | +0,06% | 16,20 | 16,57 | 16,36 | 16,00 | 16,54 | 46 | 8.181.700 |
| 24/2/2025 | 16,46 | 16,34 | -1,03% | 16,34 | 16,56 | 16,48 | 16,23 | 16,80 | 13 | 2.472.300 |
| 21/2/2025 | 16,13 | 16,51 | +3,19% | 16,13 | 16,57 | 16,39 | 16,16 | 16,64 | 48 | 8.034.500 |
| 20/2/2025 | 16,55 | 16,00 | -3,32% | 16,00 | 16,64 | 16,48 | 14,06 | 16,53 | 35 | 10.879.200 |
| 19/2/2025 | 16,59 | 16,55 | -0,30% | 16,43 | 16,60 | 16,55 | 16,55 | 16,60 | 20 | 4.471.000 |
| 18/2/2025 | 16,64 | 16,60 | -0,30% | 16,31 | 16,70 | 16,59 | 16,03 | 16,60 | 36 | 14.601.800 |
| 17/2/2025 | 16,43 | 16,65 | +2,71% | 16,26 | 16,65 | 16,43 | 16,03 | 16,70 | 82 | 13.477.700 |
| 14/2/2025 | 15,98 | 16,21 | +4,58% | 15,98 | 16,33 | 16,21 | 16,01 | 16,48 | 25 | 4.378.400 |
| 13/2/2025 | 15,68 | 15,50 | -0,19% | 15,50 | 15,68 | 15,53 | 15,37 | 15,98 | 6 | 1.087.100 |
| 12/2/2025 | 15,75 | 15,53 | -1,40% | 15,50 | 16,00 | 15,66 | 15,43 | 15,76 | 25 | 4.073.000 |
| 11/2/2025 | 15,81 | 15,75 | +0,32% | 15,63 | 16,01 | 15,85 | 15,50 | 15,99 | 71 | 11.577.500 |
| 10/2/2025 | 15,92 | 15,70 | +0,71% | 14,78 | 15,92 | 15,68 | 14,80 | 15,70 | 39 | 6.429.300 |
| 7/2/2025 | 15,49 | 15,59 | -0,13% | 15,49 | 15,79 | 15,66 | 15,59 | 15,76 | 24 | 4.228.600 |
| 6/2/2025 | 15,87 | 15,61 | -1,64% | 15,54 | 15,88 | 15,71 | 15,50 | 15,74 | 28 | 6.756.100 |
| 5/2/2025 | 15,79 | 15,87 | -0,81% | 15,24 | 15,94 | 15,65 | 15,32 | 15,85 | 31 | 5.322.600 |
| 4/2/2025 | 16,05 | 16,00 | +0,95% | 15,65 | 16,05 | 15,78 | 15,65 | 16,20 | 11 | 2.525.500 |
| 3/2/2025 | 15,80 | 15,85 | +1,28% | 15,79 | 16,10 | 15,95 | 15,65 | 15,84 | 37 | 6.383.500 |
| 31/1/2025 | 15,54 | 15,65 | +0,71% | 15,54 | 15,69 | 15,63 | 15,65 | 15,69 | 17 | 5.001.600 |
| 30/1/2025 | 15,71 | 15,54 | +0,52% | 15,54 | 15,81 | 15,76 | 15,53 | 15,73 | 21 | 5.831.700 |
| 29/1/2025 | 15,56 | 15,46 | -0,51% | 15,46 | 15,61 | 15,54 | 15,37 | 15,50 | 6 | 932.700 |
| 28/1/2025 | 15,55 | 15,54 | -0,58% | 15,54 | 15,60 | 15,55 | 15,54 | 15,83 | 5 | 777.900 |
| 27/1/2025 | 15,84 | 15,63 | -0,57% | 15,62 | 15,84 | 15,63 | 15,63 | 15,79 | 13 | 6.098.100 |
| 24/1/2025 | 15,57 | 15,72 | +1,03% | 15,54 | 15,72 | 15,60 | 15,54 | 15,80 | 5 | 780.100 |
| 23/1/2025 | 15,87 | 15,56 | -2,75% | 15,56 | 15,88 | 15,70 | 15,56 | 15,79 | 11 | 1.728.000 |
| 22/1/2025 | 15,44 | 16,00 | +4,92% | 15,30 | 16,00 | 15,53 | 15,54 | 16,00 | 22 | 7.454.900 |
| 21/1/2025 | 15,14 | 15,25 | +0,73% | 15,14 | 15,25 | 15,19 | 14,77 | 15,25 | 6 | 911.700 |
| 20/1/2025 | 14,80 | 15,14 | +0,60% | 14,80 | 15,14 | 14,99 | 15,00 | 15,50 | 3 | 449.900 |
| 17/1/2025 | 15,18 | 15,05 | -0,86% | 15,05 | 15,22 | 15,15 | 14,77 | 15,11 | 8 | 1.212.600 |
| 16/1/2025 | 15,35 | 15,18 | -1,36% | 15,18 | 15,35 | 15,22 | 14,78 | 15,29 | 14 | 3.957.900 |
| 15/1/2025 | 14,60 | 15,39 | +4,69% | 14,24 | 15,39 | 14,93 | 14,77 | 15,39 | 17 | 3.583.200 |
| 14/1/2025 | 14,24 | 14,70 | +3,38% | 14,07 | 14,95 | 14,61 | 14,18 | 14,70 | 61 | 16.370.800 |
| 13/1/2025 | 14,14 | 14,22 | +1,35% | 14,14 | 14,66 | 14,24 | 14,00 | 14,59 | 4 | 854.800 |
| 10/1/2025 | 14,83 | 14,03 | -2,84% | 14,03 | 14,83 | 14,39 | 13,50 | 14,40 | 17 | 4.031.500 |
| 9/1/2025 | 14,40 | 14,44 | +0,42% | 14,39 | 14,45 | 14,43 | 14,41 | 14,44 | 6 | 865.800 |
| 8/1/2025 | 13,76 | 14,38 | +2,86% | 13,72 | 14,98 | 14,33 | 14,37 | 14,90 | 50 | 9.745.900 |
| 7/1/2025 | 14,26 | 13,98 | -1,48% | 13,98 | 14,26 | 14,09 | 13,98 | 14,10 | 15 | 3.382.700 |
| 6/1/2025 | 13,85 | 14,19 | +2,31% | 13,85 | 14,19 | 14,02 | 14,19 | 14,77 | 13 | 2.104.200 |
| 3/1/2025 | 13,67 | 13,87 | -0,86% | 13,62 | 13,87 | 13,75 | 13,80 | 14,00 | 19 | 3.026.400 |
| 2/1/2025 | 14,34 | 13,99 | -0,36% | 13,80 | 14,34 | 13,87 | 13,59 | 14,00 | 10 | 3.190.400 |
| 30/12/2024 | 14,35 | 14,04 | -1,34% | 14,03 | 14,50 | 14,18 | 13,20 | 14,05 | 17 | 3.120.500 |
| 27/12/2024 | 14,18 | 14,23 | +0,35% | 14,17 | 14,27 | 14,22 | 12,80 | 14,23 | 11 | 1.849.100 |
| 26/12/2024 | 14,30 | 14,18 | -1,46% | 14,18 | 14,38 | 14,29 | 12,80 | 14,32 | 11 | 1.715.000 |
| 23/12/2024 | 14,24 | 14,39 | +1,55% | 14,23 | 14,39 | 14,31 | 14,28 | 14,77 | 12 | 1.717.200 |
| 20/12/2024 | 14,00 | 14,17 | +2,24% | 14,00 | 14,33 | 14,08 | 13,77 | 14,17 | 14 | 3.239.100 |
| 19/12/2024 | 13,60 | 13,86 | +4,21% | 13,36 | 14,35 | 13,94 | 13,70 | 14,40 | 51 | 7.530.900 |
| 18/12/2024 | 14,22 | 13,30 | -8,47% | 13,30 | 14,57 | 13,95 | 13,25 | 13,30 | 130 | 19.254.400 |
| 17/12/2024 | 14,46 | 14,53 | +1,61% | 14,22 | 14,55 | 14,42 | 14,02 | 14,56 | 19 | 2.885.400 |
| 16/12/2024 | 15,04 | 14,30 | -7,08% | 14,23 | 15,04 | 14,56 | 14,18 | 14,40 | 59 | 8.738.100 |
| 13/12/2024 | 15,56 | 15,39 | -3,09% | 15,36 | 15,56 | 15,45 | 14,40 | 15,99 | 20 | 3.553.800 |
| 12/12/2024 | 15,86 | 15,88 | -1,12% | 15,40 | 15,88 | 15,56 | 15,41 | 16,03 | 48 | 8.096.200 |
| 11/12/2024 | 15,44 | 16,06 | +5,10% | 15,13 | 16,46 | 15,79 | 15,93 | 16,06 | 67 | 11.211.500 |
| 10/12/2024 | 15,51 | 15,28 | -0,33% | 15,19 | 15,51 | 15,31 | 14,85 | 15,49 | 16 | 2.602.700 |
| 9/12/2024 | 14,91 | 15,33 | +2,20% | 14,90 | 15,51 | 15,20 | 14,77 | 15,50 | 60 | 10.797.600 |
| 6/12/2024 | 15,96 | 15,00 | -1,70% | 15,00 | 16,03 | 15,73 | 14,00 | 15,51 | 17 | 2.674.600 |
| 5/12/2024 | 15,35 | 15,26 | +0,73% | 15,26 | 15,93 | 15,56 | 15,26 | 15,99 | 37 | 6.225.500 |
| 4/12/2024 | 14,78 | 15,15 | +0,93% | 14,77 | 15,28 | 15,00 | 14,19 | 15,10 | 26 | 3.900.900 |
| 3/12/2024 | 14,62 | 15,01 | +2,67% | 14,62 | 15,05 | 14,91 | 14,69 | 15,01 | 39 | 6.858.600 |
| 2/12/2024 | 14,43 | 14,62 | -1,15% | 14,38 | 14,65 | 14,45 | 14,19 | 14,63 | 52 | 9.393.000 |
| 29/11/2024 | 15,08 | 14,79 | +0,89% | 14,22 | 15,08 | 14,47 | 14,49 | 14,98 | 46 | 8.248.500 |
| 28/11/2024 | 15,40 | 14,66 | -4,93% | 14,00 | 15,40 | 14,68 | 14,50 | 14,79 | 234 | 36.868.900 |
| 27/11/2024 | 15,85 | 15,42 | -3,87% | 15,30 | 15,85 | 15,60 | 15,30 | 15,50 | 34 | 10.144.700 |
| 26/11/2024 | 15,74 | 16,04 | +1,91% | 15,67 | 16,07 | 15,94 | 15,72 | 16,01 | 29 | 9.408.400 |
| 25/11/2024 | 15,74 | 15,74 | -0,63% | 15,66 | 15,90 | 15,75 | 15,63 | 15,74 | 22 | 4.097.100 |
| 22/11/2024 | 16,09 | 15,84 | +0,89% | 15,84 | 16,09 | 15,97 | 15,70 | 15,93 | 16 | 3.035.600 |
| 21/11/2024 | 16,30 | 15,70 | -5,31% | 15,70 | 16,30 | 15,97 | 15,70 | 15,86 | 26 | 5.270.600 |
| 19/11/2024 | 16,10 | 16,58 | +2,98% | 16,10 | 16,58 | 16,36 | 16,10 | 16,58 | 18 | 2.945.900 |
| 18/11/2024 | 16,33 | 16,10 | -3,59% | 15,86 | 16,48 | 16,04 | 15,68 | 16,48 | 308 | 52.298.900 |
| 14/11/2024 | 16,15 | 16,70 | +4,31% | 16,05 | 16,70 | 16,45 | 16,29 | 16,70 | 61 | 14.645.600 |
| 13/11/2024 | 15,65 | 16,01 | +1,84% | 15,37 | 16,37 | 15,92 | 16,00 | 16,25 | 51 | 9.396.900 |
| 12/11/2024 | 15,79 | 15,72 | -0,51% | 15,48 | 16,23 | 15,84 | 15,72 | 15,75 | 98 | 24.394.100 |
| 11/11/2024 | 15,10 | 15,80 | +4,57% | 14,94 | 15,80 | 15,48 | 15,17 | 15,80 | 46 | 9.913.300 |
| 8/11/2024 | 15,23 | 15,11 | -2,07% | 14,60 | 15,37 | 14,98 | 14,60 | 15,20 | 29 | 5.695.600 |
| 7/11/2024 | 15,55 | 15,43 | -0,64% | 15,43 | 15,68 | 15,53 | 15,23 | 15,65 | 15 | 2.797.100 |
| 6/11/2024 | 15,40 | 15,53 | +0,84% | 15,09 | 15,68 | 15,41 | 15,38 | 15,68 | 32 | 5.240.100 |
| 5/11/2024 | 15,21 | 15,40 | 0,00% | 15,21 | 15,40 | 15,27 | 15,25 | 15,59 | 13 | 2.138.100 |
| 4/11/2024 | 14,95 | 15,40 | +3,77% | 14,90 | 15,46 | 15,32 | 15,40 | 15,50 | 36 | 7.506.900 |
| 1/11/2024 | 15,10 | 14,84 | -1,72% | 14,82 | 15,10 | 14,91 | 14,84 | 14,97 | 25 | 3.728.500 |
| 31/10/2024 | 15,38 | 15,10 | -1,44% | 15,00 | 15,38 | 15,13 | 15,00 | 15,10 | 59 | 11.652.100 |
| 30/10/2024 | 15,50 | 15,32 | -1,48% | 15,32 | 15,71 | 15,53 | 15,32 | 15,62 | 19 | 3.572.600 |
| 29/10/2024 | 15,38 | 15,55 | +0,45% | 15,31 | 15,64 | 15,52 | 15,40 | 15,70 | 12 | 2.017.800 |
| 28/10/2024 | 15,22 | 15,48 | +1,44% | 15,22 | 15,65 | 15,55 | 15,25 | 15,85 | 21 | 4.510.200 |
| 25/10/2024 | 15,25 | 15,26 | -0,26% | 15,20 | 15,50 | 15,31 | 15,24 | 15,50 | 17 | 3.215.900 |
| 24/10/2024 | 15,23 | 15,30 | +1,26% | 15,22 | 15,57 | 15,40 | 14,90 | 15,59 | 28 | 8.316.600 |
| 23/10/2024 | 15,30 | 15,11 | -0,33% | 14,98 | 15,30 | 15,16 | 14,90 | 15,56 | 29 | 6.065.300 |
| 22/10/2024 | 15,44 | 15,16 | -1,75% | 15,14 | 15,44 | 15,27 | 15,15 | 15,56 | 14 | 2.138.500 |
| 21/10/2024 | 15,42 | 15,43 | +0,06% | 15,42 | 15,72 | 15,55 | 15,42 | 15,56 | 16 | 2.643.900 |
| 18/10/2024 | 15,81 | 15,42 | -1,28% | 15,40 | 15,81 | 15,52 | 15,40 | 15,55 | 18 | 3.570.600 |
| 17/10/2024 | 15,82 | 15,62 | -1,33% | 15,43 | 15,82 | 15,55 | 15,46 | 15,80 | 30 | 6.690.100 |
| 16/10/2024 | 15,86 | 15,83 | -0,75% | 15,61 | 15,90 | 15,78 | 15,82 | 15,90 | 28 | 8.841.300 |
| 15/10/2024 | 15,81 | 15,95 | +1,08% | 15,81 | 15,95 | 15,86 | 15,59 | 16,00 | 24 | 3.967.300 |
| 14/10/2024 | 14,91 | 15,78 | +2,80% | 14,91 | 15,78 | 15,41 | 15,60 | 15,89 | 38 | 11.100.400 |
| 11/10/2024 | 15,24 | 15,35 | +0,79% | 15,14 | 15,37 | 15,19 | 15,10 | 15,43 | 29 | 7.902.700 |
| 10/10/2024 | 15,34 | 15,23 | -0,72% | 15,20 | 15,98 | 15,51 | 15,23 | 15,46 | 35 | 7.135.800 |
| 9/10/2024 | 15,73 | 15,34 | -2,48% | 15,34 | 15,90 | 15,52 | 15,25 | 15,56 | 39 | 6.676.300 |
| 8/10/2024 | 15,55 | 15,73 | +0,77% | 15,53 | 15,92 | 15,74 | 15,40 | 15,92 | 20 | 3.305.900 |
| 7/10/2024 | 15,71 | 15,61 | +1,36% | 15,50 | 15,71 | 15,65 | 15,61 | 15,80 | 17 | 4.070.300 |
| 4/10/2024 | 15,63 | 15,40 | -0,45% | 15,40 | 15,65 | 15,49 | 15,40 | 15,62 | 19 | 2.943.800 |
| 3/10/2024 | 15,47 | 15,47 | -0,39% | 15,40 | 15,93 | 15,46 | 15,45 | 15,98 | 47 | 9.432.400 |
| 2/10/2024 | 15,92 | 15,53 | -1,08% | 15,53 | 16,25 | 15,91 | 15,50 | 15,74 | 33 | 5.571.300 |
| 1/10/2024 | 16,07 | 15,70 | -1,38% | 15,45 | 16,07 | 15,69 | 15,40 | 15,96 | 48 | 8.005.700 |
| 30/9/2024 | 15,97 | 15,92 | +2,58% | 15,88 | 16,43 | 16,03 | 15,50 | 16,21 | 39 | 7.856.400 |
| 26/9/2024 | 15,69 | 15,52 | -0,45% | 15,45 | 15,70 | 15,56 | 15,44 | 15,55 | 24 | 4.202.400 |
| 25/9/2024 | 15,57 | 15,59 | -0,38% | 15,43 | 15,59 | 15,50 | 15,40 | 15,90 | 19 | 3.411.400 |
| 24/9/2024 | 15,41 | 15,65 | -1,07% | 15,41 | 15,65 | 15,48 | 15,44 | 15,78 | 34 | 10.064.600 |
| 23/9/2024 | 15,93 | 15,82 | -0,63% | 15,39 | 15,93 | 15,61 | 15,69 | 15,93 | 33 | 6.872.200 |
| 20/9/2024 | 16,01 | 15,92 | -2,63% | 15,80 | 16,08 | 15,88 | 15,80 | 15,93 | 16 | 2.700.300 |
| 19/9/2024 | 16,52 | 16,35 | -1,15% | 16,22 | 16,65 | 16,46 | 16,30 | 16,61 | 30 | 5.763.700 |
| 18/9/2024 | 16,43 | 16,54 | +0,24% | 16,43 | 16,66 | 16,52 | 16,15 | 16,68 | 23 | 4.956.200 |
| 17/9/2024 | 16,22 | 16,50 | -0,48% | 16,22 | 16,50 | 16,38 | 15,83 | 16,50 | 34 | 6.061.600 |
| 16/9/2024 | 16,03 | 16,58 | +2,85% | 15,94 | 16,58 | 16,11 | 15,83 | 16,58 | 31 | 7.574.300 |
| 13/9/2024 | 15,65 | 16,12 | +1,32% | 14,70 | 16,20 | 15,92 | 15,43 | 16,13 | 36 | 7.483.600 |
| 12/9/2024 | 15,75 | 15,91 | +0,57% | 15,75 | 15,91 | 15,84 | 15,75 | 15,91 | 7 | 1.425.600 |
| 11/9/2024 | 15,90 | 15,82 | -0,50% | 15,82 | 15,90 | 15,89 | 15,71 | 16,10 | 9 | 5.403.100 |
| 10/9/2024 | 15,85 | 15,90 | -2,39% | 15,66 | 16,22 | 15,91 | 15,90 | 16,15 | 32 | 7.003.700 |