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.
BPAC3F - BTGP BANCO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 26,86 | 23,95 | -9,96% | 23,80 | 27,00 | 25,29 | 23,93 | 25,50 | 303 | 6.537.791 |
| 2/6/2026 | 27,46 | 26,60 | -2,17% | 26,50 | 27,62 | 27,00 | 26,50 | 26,60 | 147 | 3.248.934 |
| 1/6/2026 | 27,09 | 27,19 | +0,33% | 26,54 | 27,91 | 27,12 | 26,95 | 27,23 | 136 | 2.267.807 |
| 29/5/2026 | 27,69 | 27,10 | -1,85% | 26,60 | 27,83 | 27,21 | 27,10 | 27,55 | 162 | 6.082.078 |
| 28/5/2026 | 28,99 | 27,61 | -4,79% | 27,53 | 28,99 | 28,11 | 27,61 | 27,82 | 164 | 5.521.165 |
| 27/5/2026 | 28,16 | 29,00 | +4,24% | 27,98 | 30,69 | 29,21 | 29,00 | 29,27 | 199 | 8.334.205 |
| 26/5/2026 | 27,79 | 27,82 | +1,90% | 27,20 | 28,15 | 27,80 | 27,72 | 27,82 | 152 | 5.225.136 |
| 25/5/2026 | 26,90 | 27,30 | +3,80% | 26,80 | 27,49 | 27,17 | 27,31 | 27,40 | 132 | 3.298.578 |
| 22/5/2026 | 26,80 | 26,30 | +1,47% | 26,04 | 26,86 | 26,39 | 26,30 | 26,85 | 388 | 12.267.873 |
| 21/5/2026 | 25,72 | 25,92 | +1,65% | 25,10 | 26,94 | 26,01 | 25,92 | 26,19 | 285 | 16.021.103 |
| 20/5/2026 | 24,76 | 25,50 | +0,04% | 24,52 | 26,00 | 25,14 | 25,00 | 26,50 | 666 | 28.836.155 |
| 19/5/2026 | 24,01 | 25,49 | +4,08% | 24,01 | 25,49 | 24,47 | 24,49 | 25,49 | 798 | 18.708.693 |
| 18/5/2026 | 24,74 | 24,49 | -0,24% | 24,40 | 25,49 | 24,57 | 24,47 | 25,12 | 520 | 11.317.428 |
| 15/5/2026 | 25,00 | 24,55 | -2,19% | 24,39 | 25,10 | 24,76 | 24,55 | 24,74 | 465 | 24.339.426 |
| 14/5/2026 | 25,36 | 25,10 | -1,18% | 24,85 | 25,36 | 25,15 | 25,10 | 25,21 | 277 | 9.933.275 |
| 13/5/2026 | 25,50 | 25,40 | -0,39% | 24,54 | 25,80 | 25,30 | 24,60 | 25,40 | 780 | 22.287.570 |
| 12/5/2026 | 25,32 | 25,50 | -1,28% | 25,32 | 26,98 | 25,83 | 25,50 | 25,75 | 136 | 4.544.785 |
| 11/5/2026 | 26,05 | 25,83 | -0,39% | 25,35 | 26,40 | 25,91 | 25,65 | 25,83 | 510 | 16.434.052 |
| 8/5/2026 | 25,93 | 25,93 | +0,97% | 25,52 | 26,40 | 25,87 | 26,03 | 26,34 | 1.108 | 67.105.065 |
| 7/5/2026 | 25,86 | 25,68 | +0,31% | 25,25 | 26,24 | 25,63 | 25,68 | 25,87 | 1.228 | 45.741.407 |
| 6/5/2026 | 25,40 | 25,60 | 0,00% | 25,40 | 26,58 | 26,04 | 25,60 | 26,04 | 548 | 27.695.341 |
| 5/5/2026 | 26,12 | 25,60 | -1,01% | 25,23 | 26,85 | 25,80 | 25,49 | 25,60 | 698 | 38.333.068 |
| 4/5/2026 | 26,89 | 25,86 | -2,85% | 25,83 | 26,89 | 26,07 | 25,86 | 26,15 | 749 | 18.825.925 |
| 30/4/2026 | 25,80 | 26,62 | +3,06% | 25,80 | 26,62 | 26,16 | 26,17 | 26,62 | 281 | 8.429.441 |
| 29/4/2026 | 27,00 | 25,83 | -4,33% | 25,54 | 27,00 | 26,12 | 25,75 | 25,83 | 206 | 7.837.648 |
| 28/4/2026 | 26,93 | 27,00 | +2,04% | 26,15 | 27,25 | 26,48 | 26,50 | 27,00 | 364 | 9.970.978 |
| 27/4/2026 | 26,86 | 26,46 | -0,49% | 26,12 | 27,10 | 26,44 | 26,46 | 26,78 | 278 | 15.601.384 |
| 24/4/2026 | 26,39 | 26,59 | +0,49% | 25,80 | 26,59 | 26,09 | 26,16 | 26,84 | 731 | 31.525.520 |
| 23/4/2026 | 26,93 | 26,46 | -0,79% | 26,00 | 27,45 | 26,50 | 26,15 | 26,32 | 433 | 11.817.216 |
| 22/4/2026 | 28,00 | 26,67 | -3,93% | 26,40 | 28,00 | 26,76 | 26,44 | 26,68 | 508 | 11.375.821 |
| 20/4/2026 | 27,44 | 27,76 | +0,43% | 27,33 | 27,79 | 27,51 | 27,54 | 27,76 | 286 | 8.515.746 |
| 17/4/2026 | 27,74 | 27,64 | +0,29% | 27,35 | 27,87 | 27,60 | 27,47 | 27,64 | 338 | 9.715.071 |
| 16/4/2026 | 27,67 | 27,56 | -0,36% | 27,22 | 28,37 | 27,56 | 27,56 | 27,63 | 411 | 10.503.429 |
| 15/4/2026 | 27,73 | 27,66 | +1,92% | 27,27 | 27,80 | 27,47 | 27,53 | 27,66 | 390 | 11.478.266 |
| 14/4/2026 | 28,00 | 27,14 | -1,31% | 27,11 | 28,00 | 27,37 | 27,14 | 27,15 | 406 | 10.333.106 |
| 13/4/2026 | 28,91 | 27,50 | -4,31% | 27,20 | 28,91 | 27,66 | 27,50 | 27,70 | 503 | 13.260.820 |
| 10/4/2026 | 29,76 | 28,74 | -2,44% | 28,30 | 29,99 | 28,83 | 28,74 | 28,77 | 313 | 10.627.206 |
| 9/4/2026 | 28,95 | 29,46 | +2,01% | 28,27 | 29,53 | 28,62 | 29,13 | 29,46 | 247 | 6.848.776 |
| 8/4/2026 | 28,76 | 28,88 | +3,51% | 28,30 | 29,40 | 28,90 | 28,88 | 28,89 | 274 | 8.975.078 |
| 7/4/2026 | 29,00 | 27,90 | -3,79% | 27,65 | 29,49 | 28,11 | 27,90 | 28,03 | 347 | 9.687.929 |
| 6/4/2026 | 28,51 | 29,00 | +0,66% | 28,07 | 29,15 | 28,68 | 28,97 | 29,00 | 279 | 9.454.044 |
| 2/4/2026 | 30,19 | 28,81 | -3,61% | 28,22 | 32,50 | 28,71 | 28,81 | 28,98 | 650 | 18.814.385 |
| 1/4/2026 | 34,97 | 29,89 | -10,64% | 29,08 | 39,27 | 31,95 | 29,61 | 29,89 | 685 | 21.600.343 |
| 31/3/2026 | 32,79 | 33,45 | +2,51% | 32,64 | 35,27 | 33,60 | 33,45 | 33,66 | 123 | 4.045.979 |
| 30/3/2026 | 34,65 | 32,63 | -4,53% | 32,49 | 35,59 | 33,00 | 32,62 | 32,63 | 343 | 7.732.778 |
| 27/3/2026 | 35,00 | 34,18 | -3,75% | 33,85 | 35,65 | 34,65 | 34,02 | 34,39 | 180 | 5.267.876 |
| 26/3/2026 | 35,99 | 35,51 | -2,26% | 34,86 | 36,74 | 35,92 | 34,65 | 35,52 | 154 | 4.465.757 |
| 25/3/2026 | 35,81 | 36,33 | +0,28% | 35,81 | 37,64 | 36,75 | 36,35 | 36,63 | 160 | 5.104.723 |
| 24/3/2026 | 36,01 | 36,23 | -0,74% | 35,17 | 36,98 | 35,83 | 35,97 | 36,23 | 159 | 4.196.681 |
| 23/3/2026 | 36,01 | 36,50 | +1,45% | 36,01 | 38,40 | 36,70 | 36,46 | 36,50 | 179 | 6.727.707 |
| 20/3/2026 | 38,31 | 35,98 | -6,79% | 35,98 | 38,48 | 37,29 | 35,51 | 35,98 | 244 | 8.439.720 |
| 19/3/2026 | 40,00 | 38,60 | -4,34% | 38,23 | 40,00 | 38,77 | 38,60 | 39,19 | 240 | 6.576.246 |
| 18/3/2026 | 40,52 | 40,35 | -1,56% | 39,80 | 40,88 | 40,31 | 40,10 | 40,45 | 146 | 3.934.460 |
| 17/3/2026 | 40,52 | 40,99 | +2,71% | 39,90 | 40,99 | 40,69 | 40,36 | 40,99 | 105 | 3.377.531 |
| 16/3/2026 | 39,92 | 39,91 | +1,94% | 39,21 | 40,99 | 40,07 | 39,91 | 40,30 | 141 | 4.632.185 |
| 13/3/2026 | 40,50 | 39,15 | -3,69% | 39,15 | 40,79 | 40,01 | 39,15 | 40,23 | 206 | 5.910.176 |
| 12/3/2026 | 42,49 | 40,65 | -3,90% | 40,22 | 42,49 | 41,01 | 40,25 | 40,67 | 168 | 6.242.992 |
| 11/3/2026 | 41,62 | 42,30 | -0,38% | 41,62 | 43,21 | 42,54 | 42,04 | 42,39 | 88 | 3.803.275 |
| 10/3/2026 | 40,81 | 42,46 | +4,81% | 40,81 | 43,29 | 41,99 | 41,29 | 42,39 | 121 | 6.287.106 |
| 9/3/2026 | 40,63 | 40,51 | -1,10% | 39,70 | 41,30 | 40,30 | 40,51 | 42,50 | 213 | 7.931.041 |
| 6/3/2026 | 41,21 | 40,96 | -2,34% | 39,01 | 43,79 | 41,19 | 40,96 | 40,99 | 214 | 7.687.534 |
| 5/3/2026 | 44,70 | 41,94 | -5,31% | 41,94 | 44,86 | 42,92 | 41,94 | 42,29 | 155 | 5.567.798 |
| 4/3/2026 | 42,79 | 44,29 | +3,51% | 42,50 | 44,29 | 43,38 | 44,30 | 44,40 | 143 | 3.566.339 |
| 3/3/2026 | 45,00 | 42,79 | -4,06% | 40,50 | 45,00 | 42,22 | 42,05 | 42,79 | 371 | 13.443.166 |
| 2/3/2026 | 43,87 | 44,60 | -1,98% | 42,75 | 45,04 | 43,92 | 44,57 | 45,00 | 260 | 6.460.770 |
| 27/2/2026 | 44,97 | 45,50 | +2,20% | 44,05 | 45,50 | 44,66 | 44,20 | 45,50 | 205 | 7.517.519 |
| 26/2/2026 | 44,99 | 44,52 | -0,09% | 44,43 | 45,87 | 44,99 | 44,52 | 44,65 | 127 | 5.318.575 |
| 25/2/2026 | 44,68 | 44,56 | -0,29% | 44,21 | 45,20 | 44,60 | 44,55 | 45,00 | 161 | 5.387.681 |
| 24/2/2026 | 45,20 | 44,69 | -0,13% | 43,92 | 45,99 | 44,50 | 44,44 | 45,00 | 122 | 5.051.596 |
| 23/2/2026 | 45,84 | 44,75 | -2,29% | 44,02 | 46,60 | 44,78 | 44,10 | 44,97 | 185 | 7.219.824 |
| 20/2/2026 | 44,03 | 45,80 | +3,36% | 43,82 | 45,80 | 44,80 | 45,32 | 46,76 | 141 | 4.780.557 |
| 19/2/2026 | 42,68 | 44,31 | +4,11% | 42,68 | 44,50 | 43,96 | 44,31 | 44,41 | 193 | 6.480.007 |
| 18/2/2026 | 43,20 | 42,56 | -0,56% | 42,56 | 44,81 | 43,67 | 42,50 | 43,97 | 145 | 5.503.521 |
| 13/2/2026 | 42,50 | 42,80 | +0,66% | 41,05 | 43,99 | 42,47 | 42,80 | 43,19 | 249 | 6.703.228 |
| 11/2/2026 | 42,89 | 42,52 | -1,05% | 42,52 | 43,87 | 42,96 | 42,52 | 42,76 | 186 | 6.049.439 |
| 10/2/2026 | 44,98 | 42,97 | -3,44% | 42,15 | 45,75 | 43,44 | 42,75 | 43,08 | 272 | 9.305.572 |
| 9/2/2026 | 43,96 | 44,50 | +2,25% | 42,16 | 44,50 | 43,41 | 44,16 | 44,30 | 219 | 7.697.122 |
| 6/2/2026 | 42,11 | 43,52 | +5,20% | 42,01 | 43,55 | 43,09 | 42,98 | 43,50 | 118 | 3.904.335 |
| 5/2/2026 | 42,00 | 41,37 | -3,77% | 41,05 | 43,92 | 42,27 | 41,37 | 41,38 | 207 | 7.380.390 |
| 4/2/2026 | 44,22 | 42,99 | -2,27% | 41,44 | 44,22 | 42,62 | 42,00 | 43,58 | 174 | 7.451.410 |
| 3/2/2026 | 44,03 | 43,99 | +0,94% | 43,57 | 45,22 | 44,66 | 43,64 | 44,09 | 146 | 6.155.101 |
| 2/2/2026 | 42,32 | 43,58 | +4,01% | 42,32 | 44,90 | 43,07 | 43,57 | 44,99 | 194 | 8.588.280 |
| 30/1/2026 | 43,18 | 41,90 | -1,90% | 41,45 | 43,67 | 42,99 | 41,80 | 41,89 | 178 | 4.883.837 |
| 29/1/2026 | 44,23 | 42,71 | -2,15% | 42,31 | 44,69 | 43,45 | 42,71 | 43,29 | 146 | 5.984.070 |
| 28/1/2026 | 43,68 | 43,65 | +3,26% | 42,82 | 46,62 | 43,87 | 43,59 | 43,65 | 194 | 9.858.015 |
| 27/1/2026 | 41,92 | 42,27 | +1,86% | 41,33 | 45,00 | 42,45 | 42,37 | 43,61 | 142 | 6.547.206 |
| 26/1/2026 | 40,68 | 41,50 | +2,47% | 40,10 | 43,12 | 41,27 | 41,31 | 41,50 | 169 | 8.615.052 |
| 23/1/2026 | 38,52 | 40,50 | +1,76% | 38,15 | 40,50 | 39,53 | 39,57 | 40,50 | 118 | 4.823.495 |
| 22/1/2026 | 38,22 | 39,80 | +4,13% | 38,00 | 39,80 | 38,34 | 37,99 | 39,75 | 145 | 5.107.098 |
| 21/1/2026 | 38,65 | 38,22 | -0,18% | 38,05 | 39,38 | 38,59 | 38,04 | 38,22 | 128 | 4.955.332 |
| 20/1/2026 | 39,09 | 38,29 | -1,06% | 37,90 | 39,09 | 38,25 | 38,09 | 38,29 | 144 | 4.727.939 |
| 19/1/2026 | 38,98 | 38,70 | -0,13% | 38,41 | 39,10 | 38,83 | 38,40 | 38,70 | 86 | 3.926.072 |
| 16/1/2026 | 39,15 | 38,75 | -1,35% | 37,95 | 39,30 | 38,53 | 38,75 | 39,00 | 149 | 2.971.239 |
| 15/1/2026 | 39,70 | 39,28 | +1,76% | 38,50 | 39,70 | 39,03 | 38,57 | 39,28 | 108 | 4.184.947 |
| 14/1/2026 | 37,55 | 38,60 | +2,28% | 37,51 | 38,60 | 38,02 | 38,50 | 38,60 | 144 | 4.954.678 |
| 13/1/2026 | 38,49 | 37,74 | -1,20% | 37,36 | 38,60 | 38,15 | 37,58 | 37,74 | 197 | 4.998.348 |
| 12/1/2026 | 38,31 | 38,20 | -0,78% | 37,50 | 38,79 | 38,33 | 38,20 | 39,80 | 192 | 5.209.082 |
| 9/1/2026 | 38,98 | 38,50 | -0,85% | 38,17 | 39,67 | 38,76 | 38,23 | 39,15 | 146 | 5.422.585 |
| 8/1/2026 | 38,37 | 38,83 | +0,78% | 36,95 | 40,25 | 38,78 | 38,65 | 38,83 | 207 | 5.825.349 |
| 7/1/2026 | 40,79 | 38,53 | -5,77% | 37,63 | 41,30 | 39,34 | 38,54 | 39,24 | 243 | 9.445.567 |
| 6/1/2026 | 40,89 | 40,89 | +1,04% | 40,89 | 45,26 | 43,08 | 40,72 | 45,29 | 244 | 10.086.329 |
| 5/1/2026 | 39,05 | 40,47 | +1,56% | 39,00 | 41,97 | 39,97 | 40,35 | 40,71 | 201 | 8.067.859 |
| 2/1/2026 | 37,01 | 39,85 | +9,78% | 35,38 | 40,29 | 38,21 | 38,05 | 39,85 | 227 | 6.523.933 |
| 30/12/2025 | 34,99 | 36,30 | +7,43% | 33,26 | 40,00 | 35,91 | 36,30 | 38,50 | 224 | 9.264.816 |
| 29/12/2025 | 32,39 | 33,79 | +2,77% | 32,20 | 33,80 | 32,80 | 33,42 | 33,80 | 158 | 4.422.698 |
| 26/12/2025 | 31,60 | 32,88 | +5,05% | 31,20 | 34,44 | 32,04 | 32,43 | 32,88 | 174 | 4.351.888 |
| 23/12/2025 | 30,29 | 31,30 | +3,13% | 30,29 | 31,73 | 30,87 | 31,13 | 31,72 | 97 | 3.804.204 |
| 22/12/2025 | 30,59 | 30,35 | 0,00% | 30,13 | 30,79 | 30,47 | 30,34 | 30,62 | 95 | 1.992.765 |
| 19/12/2025 | 30,86 | 30,35 | -0,62% | 29,72 | 32,99 | 30,35 | 30,11 | 30,50 | 150 | 3.177.743 |
| 18/12/2025 | 30,02 | 30,54 | +2,69% | 29,59 | 30,79 | 30,11 | 30,35 | 30,66 | 129 | 3.608.320 |
| 17/12/2025 | 31,01 | 29,74 | -2,97% | 29,20 | 31,37 | 29,82 | 29,74 | 29,87 | 267 | 5.894.264 |
| 16/12/2025 | 32,12 | 30,65 | -3,16% | 30,65 | 32,12 | 31,23 | 30,65 | 30,92 | 398 | 5.782.028 |
| 15/12/2025 | 31,43 | 31,65 | +1,74% | 31,30 | 31,80 | 31,48 | 31,65 | 31,80 | 265 | 4.984.578 |
| 12/12/2025 | 31,51 | 31,11 | -0,58% | 31,03 | 31,81 | 31,38 | 31,11 | 31,40 | 322 | 3.897.473 |
| 11/12/2025 | 30,49 | 31,29 | +2,86% | 30,26 | 32,00 | 31,02 | 31,29 | 31,31 | 210 | 3.748.309 |
| 10/12/2025 | 30,54 | 30,42 | -1,62% | 30,26 | 31,00 | 30,64 | 30,42 | 30,54 | 114 | 2.800.883 |
| 9/12/2025 | 30,96 | 30,92 | +0,39% | 29,80 | 31,00 | 30,25 | 30,60 | 30,93 | 188 | 4.408.780 |
| 8/12/2025 | 31,73 | 30,80 | -1,91% | 30,02 | 32,58 | 30,84 | 30,75 | 30,80 | 242 | 5.999.339 |
| 5/12/2025 | 32,57 | 31,40 | -2,61% | 30,30 | 32,65 | 31,79 | 31,40 | 31,88 | 1.935 | 19.756.716 |
| 4/12/2025 | 32,13 | 32,24 | +0,12% | 31,70 | 32,70 | 32,12 | 32,05 | 32,28 | 231 | 3.521.164 |
| 3/12/2025 | 31,43 | 32,20 | +2,91% | 31,04 | 32,30 | 31,64 | 32,12 | 32,20 | 148 | 2.984.478 |
| 2/12/2025 | 30,88 | 31,29 | +2,29% | 30,36 | 31,53 | 30,88 | 31,10 | 31,30 | 117 | 3.963.093 |
| 1/12/2025 | 30,67 | 30,59 | -0,16% | 29,92 | 30,89 | 30,46 | 30,59 | 30,79 | 242 | 3.482.386 |
| 28/11/2025 | 30,07 | 30,64 | +3,13% | 29,62 | 30,66 | 30,22 | 30,30 | 30,64 | 163 | 2.580.978 |
| 27/11/2025 | 29,80 | 29,71 | +0,27% | 29,48 | 30,38 | 29,87 | 29,70 | 30,08 | 223 | 2.547.991 |
| 26/11/2025 | 28,54 | 29,63 | +3,38% | 28,54 | 29,95 | 29,32 | 29,39 | 29,64 | 110 | 2.272.693 |
| 25/11/2025 | 28,50 | 28,66 | +0,42% | 27,82 | 28,89 | 28,53 | 28,55 | 28,72 | 258 | 3.076.109 |
| 24/11/2025 | 30,00 | 28,54 | -3,19% | 28,53 | 30,22 | 29,05 | 28,54 | 28,72 | 288 | 5.480.500 |
| 21/11/2025 | 29,78 | 29,48 | +0,03% | 28,90 | 30,00 | 29,54 | 29,48 | 29,81 | 286 | 3.229.072 |
| 19/11/2025 | 30,51 | 29,47 | -2,03% | 29,24 | 30,51 | 29,83 | 29,33 | 29,91 | 185 | 3.165.371 |
| 18/11/2025 | 29,90 | 30,08 | +0,43% | 29,90 | 30,57 | 30,25 | 30,07 | 30,39 | 162 | 2.774.009 |
| 17/11/2025 | 30,94 | 29,95 | -3,20% | 29,84 | 31,42 | 30,72 | 29,92 | 30,56 | 363 | 3.505.844 |
| 14/11/2025 | 30,34 | 30,94 | +0,91% | 30,25 | 30,98 | 30,54 | 30,69 | 30,98 | 223 | 2.428.621 |
| 13/11/2025 | 30,44 | 30,66 | +0,36% | 30,00 | 31,63 | 30,70 | 30,46 | 30,95 | 220 | 5.151.585 |
| 12/11/2025 | 30,84 | 30,55 | +0,07% | 29,60 | 31,19 | 30,14 | 29,66 | 30,69 | 1.496 | 7.895.534 |
| 11/11/2025 | 30,31 | 30,53 | +4,95% | 29,70 | 32,00 | 30,21 | 29,90 | 30,55 | 371 | 7.409.075 |
| 10/11/2025 | 29,26 | 29,09 | +0,45% | 29,03 | 30,26 | 29,52 | 29,04 | 29,54 | 119 | 2.255.947 |
| 7/11/2025 | 28,21 | 28,96 | +3,06% | 27,96 | 28,97 | 28,42 | 28,41 | 28,96 | 139 | 1.495.326 |
| 6/11/2025 | 28,66 | 28,10 | -6,55% | 27,56 | 30,49 | 28,46 | 28,07 | 28,10 | 234 | 3.492.888 |
| 5/11/2025 | 27,62 | 30,07 | +6,63% | 27,45 | 32,14 | 28,36 | 28,59 | 30,00 | 245 | 2.286.532 |
| 4/11/2025 | 27,36 | 28,20 | +3,15% | 27,05 | 28,20 | 27,35 | 27,41 | 28,30 | 161 | 3.167.407 |
| 3/11/2025 | 27,27 | 27,34 | 0,00% | 27,21 | 27,99 | 27,50 | 27,33 | 27,61 | 303 | 2.783.845 |
| 31/10/2025 | 28,20 | 27,34 | -3,08% | 27,18 | 28,80 | 27,87 | 27,25 | 27,35 | 227 | 3.763.670 |
| 30/10/2025 | 27,24 | 28,21 | +1,29% | 27,24 | 28,40 | 28,07 | 28,20 | 28,97 | 172 | 1.903.239 |
| 29/10/2025 | 27,77 | 27,85 | +1,31% | 27,50 | 28,59 | 27,86 | 27,85 | 28,05 | 158 | 2.115.094 |
| 28/10/2025 | 26,95 | 27,49 | +0,92% | 26,95 | 27,76 | 27,40 | 27,35 | 27,49 | 201 | 1.732.137 |
| 27/10/2025 | 27,25 | 27,24 | +0,59% | 26,51 | 28,99 | 27,40 | 27,24 | 27,40 | 141 | 2.334.877 |
| 24/10/2025 | 26,40 | 27,08 | +1,16% | 26,40 | 27,49 | 26,95 | 26,99 | 27,25 | 227 | 1.865.580 |
| 23/10/2025 | 26,93 | 26,77 | -0,63% | 26,72 | 27,45 | 26,94 | 26,77 | 26,83 | 216 | 1.978.058 |
| 22/10/2025 | 26,39 | 26,94 | +0,90% | 26,39 | 27,27 | 26,75 | 26,40 | 26,94 | 77 | 1.912.986 |
| 21/10/2025 | 26,30 | 26,70 | +0,72% | 25,90 | 26,70 | 26,27 | 26,36 | 26,55 | 266 | 1.608.248 |
| 20/10/2025 | 25,81 | 26,51 | +2,55% | 25,80 | 26,57 | 26,15 | 26,50 | 26,51 | 128 | 1.694.566 |
| 17/10/2025 | 25,88 | 25,85 | -0,04% | 25,00 | 25,99 | 25,79 | 25,83 | 25,85 | 192 | 1.607.057 |
| 16/10/2025 | 26,57 | 25,86 | -2,16% | 25,61 | 26,57 | 26,13 | 25,50 | 25,87 | 183 | 1.233.774 |
| 15/10/2025 | 26,02 | 26,43 | +0,65% | 26,02 | 27,27 | 26,62 | 26,42 | 26,43 | 173 | 2.281.521 |
| 14/10/2025 | 26,54 | 26,26 | -0,04% | 26,00 | 26,59 | 26,21 | 26,01 | 26,26 | 270 | 2.501.101 |
| 13/10/2025 | 26,40 | 26,27 | -0,45% | 26,04 | 27,26 | 26,68 | 26,16 | 26,27 | 91 | 1.921.254 |
| 10/10/2025 | 26,66 | 26,39 | -1,27% | 26,01 | 27,69 | 26,52 | 26,39 | 26,40 | 89 | 1.122.023 |
| 9/10/2025 | 25,81 | 26,73 | +2,73% | 25,81 | 26,85 | 26,41 | 26,31 | 26,73 | 84 | 1.468.432 |
| 8/10/2025 | 26,00 | 26,02 | +1,09% | 25,73 | 26,83 | 26,01 | 26,01 | 26,02 | 217 | 2.122.687 |
| 7/10/2025 | 26,99 | 25,74 | -6,40% | 25,74 | 26,99 | 26,14 | 25,71 | 25,74 | 409 | 2.905.234 |
| 6/10/2025 | 26,78 | 27,50 | +4,36% | 26,08 | 27,50 | 26,52 | 26,22 | 27,50 | 168 | 1.708.525 |
| 3/10/2025 | 26,19 | 26,35 | +0,19% | 26,15 | 27,50 | 26,61 | 26,19 | 26,70 | 147 | 1.466.459 |
| 2/10/2025 | 26,65 | 26,30 | -3,10% | 25,90 | 26,65 | 26,19 | 26,06 | 26,66 | 108 | 1.695.041 |
| 1/10/2025 | 27,34 | 27,14 | +1,34% | 26,43 | 27,40 | 26,84 | 26,45 | 27,14 | 279 | 2.861.606 |
| 30/9/2025 | 26,97 | 26,78 | -0,30% | 26,56 | 27,49 | 26,90 | 26,77 | 27,49 | 222 | 1.334.663 |
| 29/9/2025 | 26,47 | 26,86 | +2,52% | 26,10 | 27,87 | 26,89 | 26,86 | 26,97 | 189 | 2.861.752 |
| 26/9/2025 | 25,91 | 26,20 | +2,10% | 25,70 | 30,05 | 26,39 | 25,87 | 26,20 | 79 | 947.668 |
| 25/9/2025 | 25,81 | 25,66 | -0,27% | 25,43 | 27,78 | 25,86 | 25,66 | 25,94 | 89 | 1.174.393 |
| 24/9/2025 | 25,85 | 25,73 | -0,54% | 25,36 | 25,85 | 25,65 | 25,70 | 25,73 | 92 | 1.039.009 |
| 23/9/2025 | 25,49 | 25,87 | +2,29% | 25,32 | 26,02 | 25,68 | 25,66 | 25,86 | 63 | 1.600.241 |
| 22/9/2025 | 25,37 | 25,29 | -1,21% | 24,97 | 26,37 | 25,57 | 25,29 | 25,99 | 191 | 2.069.059 |
| 19/9/2025 | 25,52 | 25,60 | +1,31% | 25,06 | 27,14 | 25,76 | 25,45 | 25,89 | 110 | 1.048.626 |
| 18/9/2025 | 25,59 | 25,27 | -0,24% | 24,94 | 28,58 | 25,82 | 24,71 | 25,27 | 137 | 996.975 |
| 17/9/2025 | 25,07 | 25,33 | +2,05% | 24,60 | 26,34 | 25,36 | 24,77 | 25,43 | 129 | 2.204.308 |
| 16/9/2025 | 24,54 | 24,82 | +0,40% | 24,54 | 25,23 | 24,86 | 24,81 | 25,09 | 97 | 1.330.294 |
| 15/9/2025 | 24,80 | 24,72 | -1,04% | 24,52 | 25,14 | 24,80 | 24,52 | 24,72 | 90 | 1.431.012 |
| 12/9/2025 | 25,80 | 24,98 | -1,15% | 24,40 | 25,80 | 24,98 | 24,79 | 24,99 | 131 | 1.129.407 |
| 11/9/2025 | 24,99 | 25,27 | +2,27% | 23,62 | 25,90 | 25,24 | 25,27 | 25,30 | 76 | 2.153.703 |
| 10/9/2025 | 25,18 | 24,71 | +0,41% | 24,70 | 25,18 | 24,83 | 24,70 | 24,84 | 52 | 769.922 |
| 9/9/2025 | 25,01 | 24,61 | -1,52% | 24,61 | 25,01 | 24,72 | 24,60 | 24,79 | 45 | 548.865 |
| 8/9/2025 | 25,06 | 24,99 | -0,08% | 24,01 | 25,90 | 24,90 | 24,61 | 24,99 | 103 | 2.879.012 |
| 5/9/2025 | 24,02 | 25,01 | +4,43% | 24,02 | 25,69 | 24,85 | 24,76 | 25,00 | 67 | 1.334.584 |
| 4/9/2025 | 23,70 | 23,95 | +0,71% | 23,70 | 24,11 | 23,89 | 23,80 | 24,12 | 86 | 1.969.010 |
| 3/9/2025 | 24,16 | 23,78 | -1,90% | 23,65 | 24,70 | 23,89 | 23,72 | 23,89 | 73 | 1.218.747 |
| 2/9/2025 | 23,94 | 24,24 | +2,28% | 23,75 | 24,40 | 24,13 | 23,92 | 24,24 | 74 | 1.281.680 |
| 1/9/2025 | 23,94 | 23,70 | -0,38% | 23,60 | 24,68 | 24,03 | 23,70 | 23,93 | 104 | 1.790.638 |
| 29/8/2025 | 23,41 | 23,79 | +0,89% | 23,41 | 24,44 | 23,93 | 23,79 | 24,24 | 53 | 849.760 |
| 28/8/2025 | 23,01 | 23,58 | +2,97% | 23,01 | 23,86 | 23,34 | 23,36 | 23,59 | 111 | 1.001.686 |
| 27/8/2025 | 22,90 | 22,90 | -1,12% | 22,58 | 23,17 | 22,95 | 22,80 | 22,92 | 81 | 1.117.881 |
| 26/8/2025 | 23,29 | 23,16 | -0,52% | 23,01 | 23,29 | 23,10 | 23,16 | 23,19 | 71 | 764.850 |
| 25/8/2025 | 23,49 | 23,28 | +0,52% | 23,12 | 23,50 | 23,28 | 23,14 | 23,26 | 78 | 861.489 |
| 22/8/2025 | 23,15 | 23,16 | +2,16% | 22,80 | 23,40 | 23,10 | 23,04 | 23,21 | 85 | 1.127.392 |
| 21/8/2025 | 23,49 | 22,67 | -2,49% | 22,67 | 23,50 | 23,10 | 22,67 | 23,07 | 134 | 1.717.025 |
| 20/8/2025 | 23,72 | 23,25 | -0,98% | 23,25 | 23,87 | 23,50 | 23,25 | 23,40 | 158 | 1.908.789 |
| 19/8/2025 | 24,33 | 23,48 | -5,36% | 23,14 | 24,42 | 23,70 | 23,42 | 23,48 | 133 | 2.361.155 |
| 18/8/2025 | 24,48 | 24,81 | +1,22% | 24,26 | 25,10 | 24,74 | 24,75 | 24,87 | 99 | 2.318.513 |
| 15/8/2025 | 24,55 | 24,51 | -0,77% | 23,65 | 24,99 | 24,51 | 24,32 | 24,51 | 72 | 1.433.929 |
| 14/8/2025 | 23,85 | 24,70 | +4,13% | 23,31 | 24,99 | 24,45 | 24,42 | 24,72 | 109 | 1.875.793 |
| 13/8/2025 | 24,25 | 23,72 | +1,93% | 23,71 | 24,60 | 24,06 | 23,72 | 24,15 | 72 | 1.446.566 |
| 12/8/2025 | 22,21 | 23,27 | +8,33% | 22,11 | 24,49 | 23,42 | 23,27 | 24,49 | 139 | 3.628.880 |
| 11/8/2025 | 21,64 | 21,48 | -2,76% | 21,48 | 22,86 | 21,91 | 21,05 | 21,71 | 91 | 2.011.417 |
| 8/8/2025 | 21,53 | 22,09 | +1,38% | 21,53 | 22,73 | 22,15 | 21,98 | 22,13 | 80 | 1.655.021 |
| 7/8/2025 | 22,57 | 21,79 | -1,85% | 21,03 | 22,64 | 22,11 | 21,62 | 21,80 | 88 | 1.552.125 |
| 6/8/2025 | 22,22 | 22,20 | +0,82% | 21,94 | 22,99 | 22,31 | 22,20 | 22,34 | 76 | 1.475.052 |
| 5/8/2025 | 20,85 | 22,02 | +4,02% | 20,85 | 22,02 | 21,62 | 21,62 | 22,00 | 83 | 1.403.381 |
| 4/8/2025 | 21,38 | 21,17 | -0,38% | 21,12 | 21,53 | 21,29 | 21,17 | 21,62 | 95 | 1.198.886 |
| 1/8/2025 | 21,11 | 21,25 | -1,39% | 20,97 | 21,97 | 21,37 | 21,00 | 21,43 | 53 | 669.074 |
| 31/7/2025 | 20,75 | 21,55 | +1,79% | 20,50 | 21,58 | 21,23 | 21,32 | 21,56 | 77 | 921.502 |
| 30/7/2025 | 21,13 | 21,17 | 0,00% | 20,66 | 21,32 | 20,97 | 21,13 | 21,17 | 66 | 1.178.697 |
| 29/7/2025 | 21,30 | 21,17 | -0,56% | 21,10 | 21,84 | 21,27 | 21,15 | 21,28 | 77 | 642.622 |
| 28/7/2025 | 21,32 | 21,29 | -2,16% | 21,10 | 22,41 | 21,32 | 21,29 | 21,30 | 64 | 1.121.826 |
| 25/7/2025 | 22,00 | 21,76 | -0,87% | 21,41 | 22,35 | 21,89 | 21,41 | 21,76 | 64 | 606.520 |
| 24/7/2025 | 22,01 | 21,95 | -0,50% | 21,90 | 22,44 | 22,00 | 21,95 | 22,05 | 72 | 825.042 |
| 23/7/2025 | 21,98 | 22,06 | +0,27% | 21,81 | 22,49 | 22,19 | 22,06 | 22,43 | 93 | 887.961 |
| 22/7/2025 | 22,55 | 22,00 | -4,22% | 22,00 | 22,80 | 22,45 | 21,92 | 22,14 | 108 | 797.010 |
| 21/7/2025 | 22,65 | 22,97 | +0,75% | 22,41 | 22,97 | 22,62 | 22,52 | 22,92 | 77 | 1.167.481 |
| 18/7/2025 | 23,50 | 22,80 | -1,26% | 22,54 | 23,52 | 22,99 | 22,69 | 22,80 | 85 | 1.149.672 |
| 17/7/2025 | 23,17 | 23,09 | +0,48% | 22,62 | 23,90 | 23,01 | 23,09 | 23,40 | 81 | 1.240.602 |
| 16/7/2025 | 22,71 | 22,98 | +0,70% | 22,45 | 23,10 | 22,65 | 22,98 | 22,99 | 63 | 1.268.875 |
| 15/7/2025 | 22,93 | 22,82 | -0,31% | 22,66 | 23,24 | 22,92 | 22,75 | 22,82 | 156 | 2.143.230 |
| 14/7/2025 | 23,00 | 22,89 | -0,91% | 22,18 | 23,34 | 22,78 | 22,61 | 23,02 | 121 | 1.980.080 |
| 11/7/2025 | 22,83 | 23,10 | +1,58% | 22,19 | 23,16 | 22,56 | 22,67 | 23,09 | 97 | 1.473.680 |
| 10/7/2025 | 23,03 | 22,74 | -1,34% | 21,78 | 23,35 | 22,48 | 22,50 | 22,75 | 83 | 1.364.812 |
| 9/7/2025 | 22,10 | 23,05 | +1,90% | 22,10 | 23,25 | 22,91 | 23,01 | 23,05 | 57 | 1.301.352 |
| 8/7/2025 | 23,68 | 22,62 | -3,50% | 22,62 | 23,99 | 23,10 | 22,62 | 22,85 | 75 | 1.319.415 |
| 7/7/2025 | 23,55 | 23,44 | -0,51% | 23,19 | 23,56 | 23,45 | 23,32 | 23,44 | 60 | 741.332 |
| 4/7/2025 | 23,67 | 23,56 | +0,68% | 23,18 | 24,37 | 23,79 | 23,45 | 23,56 | 109 | 2.300.813 |
| 3/7/2025 | 23,03 | 23,40 | +2,14% | 22,91 | 23,77 | 23,39 | 23,43 | 23,77 | 118 | 1.867.093 |
| 2/7/2025 | 23,01 | 22,91 | -4,54% | 22,76 | 23,53 | 22,96 | 22,82 | 22,91 | 161 | 1.462.927 |
| 1/7/2025 | 23,40 | 24,00 | +4,44% | 23,27 | 24,00 | 23,56 | 23,52 | 24,00 | 58 | 1.053.376 |
| 30/6/2025 | 22,56 | 22,98 | +0,57% | 22,56 | 23,62 | 22,90 | 22,98 | 23,20 | 75 | 1.447.907 |
| 27/6/2025 | 23,58 | 22,85 | -2,35% | 22,27 | 23,99 | 22,90 | 22,82 | 22,92 | 166 | 1.867.072 |
| 26/6/2025 | 23,42 | 23,40 | +0,95% | 23,33 | 23,50 | 23,42 | 23,34 | 23,45 | 45 | 747.099 |
| 25/6/2025 | 23,18 | 23,18 | -1,24% | 23,01 | 23,39 | 23,24 | 23,03 | 23,34 | 30 | 343.992 |
| 24/6/2025 | 22,58 | 23,47 | +3,71% | 22,53 | 23,99 | 23,24 | 23,02 | 23,47 | 59 | 1.452.722 |
| 23/6/2025 | 22,61 | 22,63 | -1,39% | 22,58 | 23,07 | 22,73 | 22,68 | 22,82 | 87 | 1.296.158 |
| 20/6/2025 | 22,92 | 22,95 | -1,88% | 22,47 | 23,40 | 22,90 | 22,59 | 23,05 | 59 | 1.225.461 |
| 18/6/2025 | 22,90 | 23,39 | +1,04% | 22,51 | 23,45 | 23,08 | 22,90 | 23,39 | 55 | 971.979 |
| 17/6/2025 | 23,30 | 23,15 | -0,64% | 22,47 | 23,47 | 22,96 | 22,48 | 23,15 | 146 | 760.089 |
| 16/6/2025 | 22,55 | 23,30 | +2,46% | 22,55 | 23,45 | 23,04 | 22,87 | 23,30 | 64 | 967.815 |
| 13/6/2025 | 22,89 | 22,74 | -0,13% | 22,40 | 22,90 | 22,61 | 22,54 | 22,74 | 47 | 949.832 |
| 12/6/2025 | 22,57 | 22,77 | +0,93% | 22,37 | 22,80 | 22,64 | 22,51 | 22,78 | 54 | 1.018.984 |
| 11/6/2025 | 22,59 | 22,56 | +0,53% | 22,10 | 22,59 | 22,40 | 22,40 | 22,58 | 56 | 1.176.094 |
| 10/6/2025 | 22,25 | 22,44 | +0,85% | 22,16 | 22,67 | 22,32 | 22,25 | 22,49 | 73 | 1.120.748 |
| 9/6/2025 | 22,33 | 22,25 | -2,37% | 21,80 | 22,99 | 22,19 | 22,26 | 22,44 | 109 | 1.631.260 |
| 6/6/2025 | 22,26 | 22,79 | +2,38% | 22,26 | 22,99 | 22,72 | 22,42 | 22,79 | 73 | 1.556.821 |
| 5/6/2025 | 22,41 | 22,26 | -2,41% | 22,25 | 23,03 | 22,55 | 22,25 | 22,69 | 38 | 597.750 |
| 4/6/2025 | 22,61 | 22,81 | +0,48% | 22,27 | 23,14 | 22,56 | 22,33 | 22,81 | 62 | 1.473.468 |