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.
BPAN4 - BANCO PAN - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 11,62 | 11,75 | +1,21% | 11,61 | 11,87 | 11,75 | 11,73 | 11,75 | 2.096 | 1.225.959.800 |
| 11/12/2025 | 11,30 | 11,61 | +1,93% | 11,28 | 11,71 | 11,57 | 11,60 | 11,61 | 1.395 | 850.249.500 |
| 10/12/2025 | 11,12 | 11,39 | +2,61% | 11,06 | 11,39 | 11,22 | 11,30 | 11,39 | 2.101 | 1.124.792.900 |
| 9/12/2025 | 11,19 | 11,10 | -1,16% | 10,86 | 11,19 | 11,01 | 11,08 | 11,10 | 2.913 | 1.971.824.400 |
| 8/12/2025 | 11,25 | 11,23 | +0,72% | 10,95 | 11,25 | 11,16 | 11,17 | 11,23 | 2.020 | 1.114.520.800 |
| 5/12/2025 | 11,83 | 11,15 | -7,01% | 11,04 | 12,07 | 11,37 | 11,15 | 11,16 | 5.040 | 2.389.084.900 |
| 4/12/2025 | 11,90 | 11,99 | +1,18% | 11,87 | 12,12 | 12,01 | 11,98 | 11,99 | 2.322 | 2.605.884.800 |
| 3/12/2025 | 11,65 | 11,85 | +1,54% | 11,63 | 11,87 | 11,78 | 11,80 | 11,85 | 2.275 | 1.162.708.500 |
| 2/12/2025 | 11,32 | 11,67 | +3,18% | 11,32 | 11,67 | 11,49 | 11,67 | 11,68 | 3.196 | 3.078.514.200 |
| 1/12/2025 | 11,38 | 11,31 | -0,62% | 11,30 | 11,46 | 11,34 | 11,30 | 11,37 | 2.309 | 1.887.899.500 |
| 28/11/2025 | 11,11 | 11,38 | +2,34% | 11,11 | 11,47 | 11,39 | 11,38 | 11,44 | 3.442 | 2.950.171.100 |
| 27/11/2025 | 11,17 | 11,12 | -0,63% | 11,09 | 11,22 | 11,16 | 11,12 | 11,19 | 1.443 | 760.521.200 |
| 26/11/2025 | 10,81 | 11,19 | +2,57% | 10,81 | 11,19 | 11,08 | 11,11 | 11,19 | 2.736 | 2.117.400.800 |
| 25/11/2025 | 10,89 | 10,91 | +0,55% | 10,70 | 10,99 | 10,84 | 10,87 | 10,93 | 1.872 | 1.126.930.600 |
| 24/11/2025 | 10,78 | 10,85 | +0,56% | 10,74 | 10,91 | 10,82 | 10,80 | 10,86 | 1.871 | 1.372.166.600 |
| 21/11/2025 | 10,97 | 10,79 | -2,00% | 10,70 | 11,02 | 10,83 | 10,79 | 10,85 | 2.816 | 1.551.345.200 |
| 19/11/2025 | 11,09 | 11,01 | -0,72% | 10,90 | 11,09 | 10,96 | 10,98 | 11,01 | 3.085 | 1.719.960.400 |
| 18/11/2025 | 11,16 | 11,09 | -0,98% | 11,03 | 11,18 | 11,10 | 11,09 | 11,10 | 2.137 | 1.229.526.200 |
| 17/11/2025 | 11,27 | 11,20 | -0,88% | 11,12 | 11,32 | 11,22 | 11,19 | 11,20 | 3.022 | 1.406.967.200 |
| 14/11/2025 | 11,40 | 11,30 | -0,88% | 11,18 | 11,44 | 11,25 | 11,27 | 11,31 | 4.948 | 5.510.573.500 |
| 13/11/2025 | 11,36 | 11,40 | +0,09% | 11,28 | 11,57 | 11,39 | 11,38 | 11,40 | 7.401 | 4.622.445.600 |
| 12/11/2025 | 11,03 | 11,39 | +2,98% | 11,03 | 11,39 | 11,25 | 11,30 | 11,39 | 6.781 | 4.416.623.100 |
| 11/11/2025 | 11,00 | 11,06 | +2,12% | 10,84 | 11,36 | 11,07 | 11,06 | 11,08 | 17.454 | 14.358.818.100 |
| 10/11/2025 | 10,78 | 10,83 | +0,74% | 10,76 | 11,03 | 10,82 | 10,82 | 10,85 | 7.897 | 6.035.595.200 |
| 7/11/2025 | 10,60 | 10,75 | +0,84% | 10,57 | 10,75 | 10,64 | 10,65 | 10,75 | 3.495 | 1.767.448.400 |
| 6/11/2025 | 10,60 | 10,66 | +0,47% | 10,58 | 10,79 | 10,64 | 10,66 | 10,70 | 7.572 | 2.595.471.900 |
| 5/11/2025 | 10,30 | 10,61 | +2,12% | 10,30 | 10,70 | 10,57 | 10,61 | 10,68 | 5.072 | 2.977.776.500 |
| 4/11/2025 | 10,23 | 10,39 | +0,48% | 10,20 | 10,40 | 10,31 | 10,30 | 10,40 | 2.033 | 921.640.400 |
| 3/11/2025 | 10,35 | 10,34 | -0,10% | 10,21 | 10,43 | 10,31 | 10,23 | 10,34 | 3.215 | 1.547.778.000 |
| 31/10/2025 | 10,40 | 10,35 | -0,29% | 10,32 | 10,56 | 10,38 | 10,35 | 10,36 | 2.990 | 2.033.601.100 |
| 30/10/2025 | 10,46 | 10,38 | -1,14% | 10,32 | 10,60 | 10,49 | 10,38 | 10,40 | 11.563 | 3.679.900.400 |
| 29/10/2025 | 10,20 | 10,50 | +2,94% | 10,15 | 10,50 | 10,40 | 10,41 | 10,50 | 10.270 | 3.261.898.300 |
| 28/10/2025 | 10,13 | 10,20 | +0,69% | 10,08 | 10,20 | 10,14 | 10,16 | 10,20 | 3.052 | 1.303.227.000 |
| 27/10/2025 | 10,15 | 10,13 | -0,20% | 10,09 | 10,21 | 10,13 | 10,13 | 10,15 | 2.458 | 959.824.900 |
| 24/10/2025 | 9,98 | 10,15 | +1,40% | 9,98 | 10,18 | 10,10 | 10,09 | 10,15 | 8.184 | 2.919.306.000 |
| 23/10/2025 | 9,99 | 10,01 | -0,50% | 9,92 | 10,08 | 9,99 | 10,01 | 10,02 | 10.026 | 3.820.898.400 |
| 22/10/2025 | 9,97 | 10,06 | +0,60% | 9,95 | 10,07 | 10,01 | 9,99 | 10,06 | 8.647 | 2.542.494.800 |
| 21/10/2025 | 9,86 | 10,00 | +1,42% | 9,74 | 10,01 | 9,94 | 9,94 | 10,00 | 4.398 | 1.668.478.200 |
| 20/10/2025 | 9,80 | 9,86 | +0,61% | 9,74 | 9,93 | 9,88 | 9,85 | 9,86 | 2.622 | 1.915.499.600 |
| 17/10/2025 | 9,65 | 9,80 | +1,03% | 9,56 | 9,80 | 9,71 | 9,80 | 9,81 | 1.554 | 1.062.384.000 |
| 16/10/2025 | 9,89 | 9,70 | -3,00% | 9,67 | 10,02 | 9,85 | 9,68 | 9,72 | 4.154 | 3.252.069.500 |
| 15/10/2025 | 9,70 | 10,00 | +2,67% | 9,48 | 10,14 | 9,94 | 9,96 | 10,00 | 8.190 | 7.157.768.300 |
| 14/10/2025 | 9,72 | 9,74 | +26,49% | 9,64 | 9,87 | 9,72 | 9,70 | 9,74 | 19.926 | 23.441.569.400 |
| 13/10/2025 | 7,66 | 7,70 | +1,32% | 7,54 | 7,78 | 7,65 | 7,69 | 7,70 | 3.952 | 1.568.608.000 |
| 10/10/2025 | 7,79 | 7,60 | -1,94% | 7,38 | 7,82 | 7,54 | 7,60 | 7,61 | 5.374 | 2.620.879.500 |
| 9/10/2025 | 7,98 | 7,75 | -3,37% | 7,75 | 8,05 | 7,86 | 7,75 | 7,76 | 4.647 | 1.310.196.200 |
| 8/10/2025 | 8,03 | 8,02 | +0,38% | 7,91 | 8,10 | 7,99 | 7,98 | 8,02 | 3.512 | 1.314.108.100 |
| 7/10/2025 | 7,95 | 7,99 | -0,13% | 7,88 | 8,01 | 7,95 | 7,96 | 8,00 | 5.196 | 1.665.131.400 |
| 6/10/2025 | 7,95 | 8,00 | +0,63% | 7,86 | 8,03 | 7,95 | 8,00 | 8,01 | 4.390 | 1.013.450.900 |
| 3/10/2025 | 7,84 | 7,95 | +1,40% | 7,84 | 7,97 | 7,91 | 7,95 | 7,96 | 4.239 | 1.372.288.700 |
| 2/10/2025 | 7,75 | 7,84 | +1,03% | 7,75 | 7,88 | 7,83 | 7,83 | 7,84 | 3.368 | 978.448.200 |
| 1/10/2025 | 7,78 | 7,76 | -0,26% | 7,73 | 7,85 | 7,76 | 7,76 | 7,78 | 3.216 | 976.891.100 |
| 30/9/2025 | 7,85 | 7,78 | -0,89% | 7,78 | 7,92 | 7,82 | 7,77 | 7,80 | 2.904 | 876.749.300 |
| 29/9/2025 | 7,84 | 7,85 | +0,26% | 7,83 | 7,93 | 7,86 | 7,84 | 7,88 | 1.979 | 674.961.900 |
| 26/9/2025 | 7,76 | 7,83 | -0,76% | 7,76 | 7,89 | 7,82 | 7,83 | 7,88 | 2.409 | 502.893.900 |
| 25/9/2025 | 7,90 | 7,89 | -0,38% | 7,76 | 7,95 | 7,83 | 7,81 | 7,89 | 5.199 | 1.636.373.800 |
| 24/9/2025 | 8,03 | 7,92 | -2,70% | 7,70 | 8,03 | 7,82 | 7,90 | 7,93 | 6.697 | 4.073.453.900 |
| 23/9/2025 | 8,04 | 8,14 | +1,37% | 7,99 | 8,19 | 8,11 | 8,09 | 8,15 | 2.339 | 651.268.000 |
| 22/9/2025 | 8,07 | 8,03 | -0,62% | 7,72 | 8,07 | 7,92 | 8,02 | 8,03 | 4.611 | 1.147.272.800 |
| 19/9/2025 | 7,86 | 8,08 | +2,80% | 7,82 | 8,09 | 7,98 | 8,04 | 8,09 | 1.910 | 719.028.500 |
| 18/9/2025 | 7,90 | 7,86 | -1,26% | 7,85 | 7,96 | 7,88 | 7,85 | 7,86 | 2.015 | 587.090.000 |
| 17/9/2025 | 8,00 | 7,96 | -0,50% | 7,93 | 8,08 | 7,98 | 7,95 | 7,96 | 2.853 | 707.005.200 |
| 16/9/2025 | 8,07 | 8,00 | -0,62% | 7,96 | 8,15 | 8,02 | 7,96 | 8,00 | 1.330 | 502.723.000 |
| 15/9/2025 | 8,16 | 8,05 | -0,62% | 8,04 | 8,17 | 8,09 | 8,04 | 8,05 | 1.511 | 666.320.900 |
| 12/9/2025 | 8,08 | 8,10 | +0,25% | 8,04 | 8,29 | 8,17 | 8,10 | 8,12 | 3.836 | 1.249.740.600 |
| 11/9/2025 | 8,03 | 8,08 | +1,00% | 7,95 | 8,17 | 8,06 | 8,08 | 8,10 | 2.395 | 899.099.500 |
| 10/9/2025 | 7,86 | 8,00 | +1,27% | 7,86 | 8,05 | 7,99 | 8,00 | 8,03 | 1.538 | 642.514.300 |
| 9/9/2025 | 7,82 | 7,90 | +0,51% | 7,82 | 7,90 | 7,87 | 7,88 | 7,90 | 1.009 | 333.786.500 |
| 8/9/2025 | 7,92 | 7,86 | -0,51% | 7,82 | 7,95 | 7,86 | 7,85 | 7,86 | 1.177 | 357.906.400 |
| 5/9/2025 | 7,79 | 7,90 | +1,67% | 7,77 | 7,91 | 7,85 | 7,90 | 7,91 | 1.475 | 458.273.700 |
| 4/9/2025 | 7,72 | 7,77 | +0,65% | 7,68 | 7,80 | 7,75 | 7,75 | 7,78 | 1.910 | 754.677.900 |
| 3/9/2025 | 7,70 | 7,72 | +0,26% | 7,67 | 7,77 | 7,70 | 7,70 | 7,72 | 2.016 | 985.602.200 |
| 2/9/2025 | 7,69 | 7,70 | -0,26% | 7,67 | 7,75 | 7,70 | 7,70 | 7,71 | 2.670 | 1.351.082.700 |
| 1/9/2025 | 7,70 | 7,72 | -0,26% | 7,70 | 7,78 | 7,72 | 7,72 | 7,74 | 807 | 276.880.700 |
| 29/8/2025 | 7,74 | 7,74 | -0,51% | 7,71 | 7,81 | 7,75 | 7,74 | 7,76 | 2.803 | 1.362.723.500 |
| 28/8/2025 | 7,80 | 7,78 | +0,39% | 7,71 | 7,85 | 7,76 | 7,76 | 7,78 | 2.994 | 1.028.080.600 |
| 27/8/2025 | 7,82 | 7,75 | -0,26% | 7,71 | 7,84 | 7,77 | 7,75 | 7,76 | 3.228 | 951.003.100 |
| 26/8/2025 | 7,77 | 7,77 | -0,13% | 7,70 | 7,88 | 7,75 | 7,76 | 7,77 | 2.223 | 1.237.901.000 |
| 25/8/2025 | 7,81 | 7,78 | -0,89% | 7,72 | 7,83 | 7,76 | 7,77 | 7,78 | 1.756 | 585.352.600 |
| 22/8/2025 | 7,73 | 7,85 | +1,55% | 7,70 | 7,89 | 7,81 | 7,77 | 7,85 | 1.874 | 632.599.300 |
| 21/8/2025 | 7,70 | 7,73 | 0,00% | 7,68 | 7,79 | 7,72 | 7,72 | 7,74 | 1.414 | 349.238.200 |
| 20/8/2025 | 7,78 | 7,73 | -0,90% | 7,70 | 7,78 | 7,72 | 7,72 | 7,74 | 2.310 | 1.003.200.100 |
| 19/8/2025 | 8,04 | 7,80 | -4,06% | 7,78 | 8,09 | 7,90 | 7,80 | 7,81 | 2.971 | 1.226.139.800 |
| 18/8/2025 | 8,25 | 8,13 | -1,45% | 8,10 | 8,28 | 8,19 | 8,13 | 8,14 | 6.811 | 2.259.909.600 |
| 15/8/2025 | 8,38 | 8,25 | -1,43% | 8,16 | 8,38 | 8,21 | 8,25 | 8,26 | 4.429 | 1.433.122.900 |
| 14/8/2025 | 8,10 | 8,37 | +2,70% | 8,06 | 8,38 | 8,27 | 8,33 | 8,37 | 11.693 | 3.836.013.000 |
| 13/8/2025 | 7,92 | 8,15 | +2,90% | 7,89 | 8,18 | 8,03 | 8,15 | 8,16 | 11.578 | 3.741.544.400 |
| 12/8/2025 | 7,70 | 7,92 | +3,53% | 7,67 | 7,95 | 7,82 | 7,91 | 7,93 | 10.394 | 2.531.682.100 |
| 11/8/2025 | 7,45 | 7,65 | +2,68% | 7,17 | 7,71 | 7,55 | 7,64 | 7,65 | 12.101 | 3.802.094.000 |
| 8/8/2025 | 7,54 | 7,45 | -1,19% | 7,45 | 7,56 | 7,48 | 7,45 | 7,50 | 1.975 | 569.772.900 |
| 7/8/2025 | 7,54 | 7,54 | +0,53% | 7,46 | 7,63 | 7,56 | 7,54 | 7,59 | 5.172 | 1.449.651.600 |
| 6/8/2025 | 7,57 | 7,50 | -0,66% | 7,45 | 7,60 | 7,52 | 7,50 | 7,54 | 4.357 | 852.082.800 |
| 5/8/2025 | 7,57 | 7,55 | -0,26% | 7,50 | 7,62 | 7,52 | 7,50 | 7,55 | 1.673 | 438.150.900 |
| 4/8/2025 | 7,76 | 7,57 | -2,07% | 7,50 | 7,79 | 7,60 | 7,56 | 7,57 | 4.712 | 846.267.200 |
| 1/8/2025 | 7,92 | 7,73 | -0,77% | 7,71 | 7,92 | 7,78 | 7,72 | 7,77 | 1.917 | 642.958.800 |
| 31/7/2025 | 7,74 | 7,79 | -0,26% | 7,68 | 7,80 | 7,76 | 7,78 | 7,79 | 1.514 | 407.860.900 |
| 30/7/2025 | 7,70 | 7,81 | +0,51% | 7,65 | 7,88 | 7,76 | 7,80 | 7,81 | 2.856 | 900.818.200 |
| 29/7/2025 | 7,73 | 7,77 | +0,26% | 7,67 | 7,89 | 7,77 | 7,76 | 7,78 | 3.376 | 695.076.400 |
| 28/7/2025 | 7,93 | 7,75 | -2,27% | 7,70 | 7,96 | 7,75 | 7,73 | 7,75 | 3.603 | 1.437.558.600 |
| 25/7/2025 | 7,74 | 7,93 | +2,59% | 7,70 | 7,93 | 7,83 | 7,87 | 7,93 | 2.126 | 859.190.000 |
| 24/7/2025 | 7,79 | 7,73 | -1,02% | 7,70 | 7,87 | 7,70 | 7,71 | 7,73 | 2.886 | 3.647.993.700 |
| 23/7/2025 | 7,65 | 7,81 | +2,09% | 7,61 | 7,84 | 7,77 | 7,80 | 7,83 | 2.010 | 584.661.200 |
| 22/7/2025 | 7,71 | 7,65 | -0,78% | 7,64 | 7,82 | 7,69 | 7,65 | 7,66 | 3.689 | 770.863.600 |
| 21/7/2025 | 7,60 | 7,71 | +1,45% | 7,60 | 7,73 | 7,67 | 7,71 | 7,72 | 5.047 | 1.275.905.800 |
| 18/7/2025 | 7,60 | 7,60 | -0,39% | 7,44 | 7,72 | 7,61 | 7,60 | 7,62 | 6.659 | 1.771.908.800 |
| 17/7/2025 | 7,38 | 7,63 | +2,14% | 7,34 | 7,64 | 7,50 | 7,61 | 7,64 | 6.151 | 1.631.922.900 |
| 16/7/2025 | 7,50 | 7,47 | -0,40% | 7,39 | 7,53 | 7,44 | 7,47 | 7,48 | 3.004 | 1.342.281.800 |
| 15/7/2025 | 7,33 | 7,50 | +2,04% | 7,30 | 7,57 | 7,44 | 7,49 | 7,50 | 4.025 | 1.097.233.700 |
| 14/7/2025 | 7,40 | 7,35 | -1,08% | 7,31 | 7,44 | 7,36 | 7,35 | 7,36 | 2.854 | 779.991.500 |
| 11/7/2025 | 7,40 | 7,43 | +0,41% | 7,32 | 7,52 | 7,41 | 7,40 | 7,44 | 2.611 | 606.386.200 |
| 10/7/2025 | 7,60 | 7,40 | -3,77% | 7,40 | 7,61 | 7,46 | 7,40 | 7,41 | 2.686 | 658.639.500 |
| 9/7/2025 | 7,71 | 7,69 | +0,52% | 7,58 | 7,71 | 7,65 | 7,65 | 7,69 | 2.607 | 1.009.242.400 |
| 8/7/2025 | 7,67 | 7,65 | -0,65% | 7,59 | 7,80 | 7,67 | 7,60 | 7,65 | 3.211 | 1.597.334.000 |
| 7/7/2025 | 7,77 | 7,70 | -1,28% | 7,65 | 7,84 | 7,71 | 7,70 | 7,73 | 2.051 | 574.906.700 |
| 4/7/2025 | 7,80 | 7,80 | -0,13% | 7,79 | 7,88 | 7,83 | 7,80 | 7,82 | 1.729 | 286.180.300 |
| 3/7/2025 | 7,65 | 7,81 | +1,43% | 7,65 | 7,89 | 7,78 | 7,81 | 7,84 | 3.574 | 587.948.000 |
| 2/7/2025 | 7,84 | 7,70 | -1,28% | 7,58 | 7,86 | 7,69 | 7,66 | 7,70 | 5.238 | 1.760.538.300 |
| 1/7/2025 | 8,01 | 7,80 | -3,58% | 7,72 | 8,03 | 7,88 | 7,80 | 7,83 | 4.705 | 1.498.200.900 |
| 30/6/2025 | 8,01 | 8,09 | +0,25% | 7,99 | 8,13 | 8,07 | 8,07 | 8,10 | 2.160 | 682.429.000 |
| 27/6/2025 | 8,11 | 8,07 | -0,74% | 7,99 | 8,17 | 8,07 | 8,06 | 8,10 | 2.114 | 639.185.700 |
| 26/6/2025 | 8,15 | 8,13 | -0,25% | 8,10 | 8,21 | 8,13 | 8,10 | 8,13 | 1.602 | 477.310.700 |
| 25/6/2025 | 8,32 | 8,15 | -2,74% | 8,08 | 8,35 | 8,19 | 8,14 | 8,15 | 1.932 | 693.823.600 |
| 24/6/2025 | 8,10 | 8,38 | +3,20% | 8,10 | 8,43 | 8,35 | 8,31 | 8,38 | 2.089 | 1.091.298.900 |
| 23/6/2025 | 8,22 | 8,12 | -0,98% | 8,06 | 8,23 | 8,14 | 8,11 | 8,12 | 2.569 | 796.196.000 |
| 20/6/2025 | 8,35 | 8,20 | -1,91% | 8,20 | 8,43 | 8,24 | 8,20 | 8,30 | 1.799 | 1.550.034.000 |
| 18/6/2025 | 8,31 | 8,36 | +0,84% | 8,17 | 8,36 | 8,29 | 8,29 | 8,36 | 2.327 | 625.070.000 |
| 17/6/2025 | 8,25 | 8,29 | +0,48% | 8,21 | 8,31 | 8,26 | 8,29 | 8,30 | 1.936 | 479.015.900 |
| 16/6/2025 | 8,24 | 8,25 | +1,23% | 8,18 | 8,36 | 8,28 | 8,25 | 8,30 | 1.503 | 565.883.400 |
| 13/6/2025 | 8,38 | 8,15 | -2,74% | 8,14 | 8,38 | 8,21 | 8,15 | 8,16 | 2.630 | 858.979.300 |
| 12/6/2025 | 8,27 | 8,38 | +0,72% | 8,22 | 8,42 | 8,34 | 8,32 | 8,38 | 1.828 | 655.634.500 |
| 11/6/2025 | 8,19 | 8,32 | +1,34% | 8,10 | 8,35 | 8,25 | 8,29 | 8,32 | 2.499 | 743.828.700 |
| 10/6/2025 | 8,25 | 8,21 | +0,49% | 8,18 | 8,38 | 8,26 | 8,21 | 8,24 | 1.987 | 730.840.300 |
| 9/6/2025 | 8,19 | 8,17 | -0,24% | 8,04 | 8,27 | 8,14 | 8,17 | 8,21 | 2.670 | 1.363.730.000 |
| 6/6/2025 | 8,47 | 8,19 | -2,96% | 8,14 | 8,60 | 8,28 | 8,18 | 8,20 | 3.735 | 1.659.274.100 |
| 5/6/2025 | 8,15 | 8,44 | -1,40% | 8,15 | 8,61 | 8,36 | 8,43 | 8,48 | 5.160 | 2.914.487.500 |
| 4/6/2025 | 9,24 | 8,56 | -9,23% | 8,46 | 9,29 | 8,77 | 8,56 | 8,59 | 11.441 | 8.611.203.700 |
| 3/6/2025 | 8,89 | 9,43 | +6,07% | 8,84 | 9,50 | 9,22 | 9,40 | 9,43 | 5.523 | 3.113.665.300 |
| 2/6/2025 | 9,19 | 8,89 | -2,31% | 8,78 | 9,20 | 8,92 | 8,86 | 8,89 | 3.882 | 1.520.960.900 |
| 30/5/2025 | 9,08 | 9,10 | +0,22% | 8,97 | 9,23 | 9,13 | 9,10 | 9,15 | 4.629 | 1.582.977.700 |
| 29/5/2025 | 9,20 | 9,08 | -1,30% | 9,01 | 9,32 | 9,17 | 9,06 | 9,09 | 4.355 | 1.298.362.300 |
| 28/5/2025 | 8,70 | 9,20 | +5,38% | 8,63 | 9,27 | 9,05 | 9,19 | 9,20 | 5.804 | 1.887.960.300 |
| 27/5/2025 | 8,50 | 8,73 | +2,71% | 8,50 | 8,90 | 8,71 | 8,73 | 8,74 | 5.874 | 1.964.685.700 |
| 26/5/2025 | 8,62 | 8,50 | -0,82% | 8,38 | 8,64 | 8,47 | 8,50 | 8,51 | 3.588 | 1.633.358.800 |
| 23/5/2025 | 8,39 | 8,57 | +1,06% | 8,22 | 8,65 | 8,40 | 8,52 | 8,57 | 5.083 | 1.866.359.600 |
| 22/5/2025 | 8,20 | 8,48 | +3,54% | 8,18 | 8,85 | 8,59 | 8,47 | 8,48 | 7.917 | 3.440.169.900 |
| 21/5/2025 | 7,99 | 8,19 | +3,02% | 7,93 | 8,25 | 8,07 | 8,18 | 8,20 | 4.142 | 1.884.146.400 |
| 20/5/2025 | 7,71 | 7,95 | +3,52% | 7,56 | 7,99 | 7,82 | 7,94 | 7,96 | 4.636 | 1.506.813.700 |
| 19/5/2025 | 7,70 | 7,68 | -1,03% | 7,59 | 7,74 | 7,64 | 7,66 | 7,68 | 3.264 | 1.644.261.100 |
| 16/5/2025 | 7,70 | 7,76 | +0,26% | 7,65 | 7,76 | 7,71 | 7,74 | 7,76 | 1.606 | 501.923.400 |
| 15/5/2025 | 7,75 | 7,74 | -0,39% | 7,67 | 7,89 | 7,74 | 7,73 | 7,75 | 2.816 | 637.879.400 |
| 14/5/2025 | 7,80 | 7,77 | -0,77% | 7,68 | 7,89 | 7,76 | 7,73 | 7,77 | 2.711 | 654.653.600 |
| 13/5/2025 | 7,65 | 7,83 | +2,35% | 7,62 | 7,86 | 7,75 | 7,78 | 7,83 | 4.081 | 793.270.700 |
| 12/5/2025 | 7,90 | 7,65 | -2,05% | 7,65 | 8,04 | 7,76 | 7,65 | 7,72 | 2.221 | 650.214.500 |
| 9/5/2025 | 7,60 | 7,81 | -1,01% | 7,39 | 7,90 | 7,63 | 7,80 | 7,81 | 5.910 | 2.040.445.600 |
| 8/5/2025 | 7,71 | 7,89 | +3,41% | 7,71 | 8,09 | 7,92 | 7,89 | 7,90 | 3.542 | 1.030.492.000 |
| 7/5/2025 | 7,46 | 7,63 | +2,42% | 7,44 | 7,64 | 7,57 | 7,59 | 7,64 | 1.244 | 365.218.300 |
| 6/5/2025 | 7,38 | 7,45 | +1,92% | 7,33 | 7,50 | 7,41 | 7,42 | 7,45 | 3.347 | 652.953.600 |
| 5/5/2025 | 7,46 | 7,31 | -2,53% | 7,31 | 7,55 | 7,38 | 7,31 | 7,41 | 1.610 | 495.134.500 |
| 2/5/2025 | 7,58 | 7,50 | -0,92% | 7,44 | 7,62 | 7,50 | 7,50 | 7,51 | 1.538 | 483.108.500 |
| 29/4/2025 | 7,49 | 7,57 | +0,26% | 7,49 | 7,75 | 7,62 | 7,51 | 7,57 | 2.377 | 511.261.700 |
| 28/4/2025 | 7,54 | 7,55 | +0,13% | 7,42 | 7,61 | 7,49 | 7,53 | 7,56 | 2.832 | 655.436.500 |
| 25/4/2025 | 7,50 | 7,54 | +0,13% | 7,38 | 7,57 | 7,50 | 7,52 | 7,55 | 1.215 | 354.694.300 |
| 24/4/2025 | 7,45 | 7,53 | +1,07% | 7,33 | 7,64 | 7,49 | 7,51 | 7,53 | 2.351 | 742.284.500 |
| 23/4/2025 | 7,27 | 7,45 | +3,33% | 7,27 | 7,45 | 7,39 | 7,42 | 7,45 | 3.229 | 845.528.100 |
| 22/4/2025 | 7,28 | 7,21 | -0,96% | 7,19 | 7,33 | 7,23 | 7,21 | 7,26 | 2.129 | 580.337.600 |
| 17/4/2025 | 7,34 | 7,28 | -0,95% | 7,18 | 7,34 | 7,25 | 7,22 | 7,28 | 3.007 | 719.265.100 |
| 16/4/2025 | 7,39 | 7,35 | -0,68% | 7,25 | 7,39 | 7,31 | 7,27 | 7,35 | 2.953 | 656.100.800 |
| 15/4/2025 | 7,32 | 7,40 | +1,23% | 7,27 | 7,45 | 7,39 | 7,40 | 7,41 | 3.326 | 724.078.200 |
| 14/4/2025 | 7,30 | 7,31 | +0,83% | 7,20 | 7,33 | 7,27 | 7,29 | 7,31 | 2.108 | 473.070.100 |
| 11/4/2025 | 7,18 | 7,25 | +1,54% | 7,09 | 7,28 | 7,20 | 7,23 | 7,25 | 1.873 | 3.106.174.100 |
| 10/4/2025 | 7,16 | 7,14 | 0,00% | 7,02 | 7,17 | 7,11 | 7,13 | 7,15 | 2.528 | 1.112.757.800 |
| 9/4/2025 | 7,00 | 7,14 | +1,56% | 6,91 | 7,26 | 7,07 | 7,14 | 7,16 | 3.672 | 1.133.082.400 |
| 8/4/2025 | 7,32 | 7,03 | -3,03% | 7,00 | 7,33 | 7,09 | 7,03 | 7,04 | 3.479 | 1.046.535.800 |
| 7/4/2025 | 6,94 | 7,25 | +3,57% | 6,85 | 7,30 | 7,09 | 7,20 | 7,25 | 3.766 | 1.154.973.900 |
| 4/4/2025 | 7,46 | 7,00 | -7,65% | 7,00 | 7,48 | 7,07 | 7,00 | 7,01 | 4.539 | 1.562.764.400 |
| 3/4/2025 | 7,24 | 7,58 | +4,70% | 7,21 | 7,58 | 7,48 | 7,55 | 7,58 | 3.469 | 875.521.900 |
| 2/4/2025 | 7,13 | 7,24 | +1,54% | 7,12 | 7,31 | 7,21 | 7,19 | 7,25 | 2.176 | 539.476.000 |
| 1/4/2025 | 7,31 | 7,13 | -2,19% | 7,09 | 7,31 | 7,19 | 7,13 | 7,17 | 3.288 | 805.246.400 |
| 31/3/2025 | 7,39 | 7,29 | -1,62% | 7,20 | 7,39 | 7,28 | 7,28 | 7,29 | 1.068 | 284.514.000 |
| 28/3/2025 | 7,31 | 7,41 | +0,68% | 7,21 | 7,42 | 7,33 | 7,40 | 7,41 | 2.257 | 745.851.000 |
| 27/3/2025 | 7,38 | 7,36 | -0,41% | 7,32 | 7,45 | 7,38 | 7,35 | 7,40 | 1.300 | 419.423.500 |
| 26/3/2025 | 7,51 | 7,39 | -0,81% | 7,32 | 7,54 | 7,39 | 7,38 | 7,40 | 1.305 | 334.210.200 |
| 25/3/2025 | 7,38 | 7,45 | +0,95% | 7,35 | 7,58 | 7,44 | 7,44 | 7,46 | 2.019 | 800.188.800 |
| 24/3/2025 | 7,56 | 7,38 | -2,38% | 7,38 | 7,65 | 7,51 | 7,38 | 7,47 | 2.177 | 555.857.200 |
| 21/3/2025 | 7,36 | 7,56 | +2,86% | 7,26 | 7,64 | 7,53 | 7,50 | 7,56 | 2.097 | 889.108.800 |
| 20/3/2025 | 7,46 | 7,35 | -2,39% | 7,19 | 7,50 | 7,34 | 7,35 | 7,36 | 1.966 | 780.335.000 |
| 19/3/2025 | 7,41 | 7,53 | +1,21% | 7,41 | 7,74 | 7,56 | 7,53 | 7,58 | 4.676 | 1.031.020.500 |
| 18/3/2025 | 7,25 | 7,44 | +1,92% | 7,19 | 7,50 | 7,40 | 7,43 | 7,44 | 3.030 | 749.961.500 |
| 17/3/2025 | 7,20 | 7,30 | +1,25% | 7,12 | 7,30 | 7,21 | 7,29 | 7,30 | 1.912 | 602.712.300 |
| 14/3/2025 | 7,06 | 7,21 | +2,41% | 7,06 | 7,23 | 7,13 | 7,18 | 7,21 | 2.180 | 815.285.700 |
| 13/3/2025 | 6,99 | 7,04 | +0,86% | 6,95 | 7,11 | 7,03 | 7,03 | 7,04 | 1.898 | 780.899.700 |
| 12/3/2025 | 6,85 | 6,98 | +1,60% | 6,85 | 7,01 | 6,92 | 6,97 | 6,98 | 3.995 | 1.021.786.200 |
| 11/3/2025 | 6,91 | 6,87 | -0,43% | 6,70 | 7,01 | 6,81 | 6,86 | 6,88 | 2.714 | 817.742.800 |
| 10/3/2025 | 7,00 | 6,90 | -2,68% | 6,85 | 7,12 | 6,96 | 6,90 | 6,91 | 1.700 | 593.386.600 |
| 7/3/2025 | 6,90 | 7,09 | +2,60% | 6,87 | 7,11 | 7,00 | 7,05 | 7,09 | 2.364 | 636.909.500 |
| 6/3/2025 | 7,09 | 6,91 | -1,99% | 6,91 | 7,20 | 6,99 | 6,91 | 6,92 | 3.220 | 760.485.000 |
| 5/3/2025 | 6,94 | 7,05 | -0,42% | 6,81 | 7,17 | 7,08 | 7,05 | 7,07 | 2.560 | 544.420.800 |
| 28/2/2025 | 6,92 | 7,08 | +2,31% | 6,90 | 7,31 | 7,14 | 7,08 | 7,12 | 5.540 | 1.389.873.100 |
| 27/2/2025 | 6,82 | 6,92 | +0,58% | 6,80 | 6,97 | 6,90 | 6,88 | 6,93 | 2.334 | 398.964.700 |
| 26/2/2025 | 6,99 | 6,88 | -1,71% | 6,88 | 7,08 | 6,93 | 6,86 | 6,90 | 1.069 | 330.706.900 |
| 25/2/2025 | 6,98 | 7,00 | 0,00% | 6,87 | 7,13 | 7,00 | 6,97 | 7,00 | 1.144 | 389.333.900 |
| 24/2/2025 | 7,12 | 7,00 | -2,37% | 6,94 | 7,31 | 7,07 | 6,97 | 7,01 | 3.075 | 850.708.600 |
| 21/2/2025 | 7,20 | 7,17 | -0,55% | 7,05 | 7,30 | 7,16 | 7,17 | 7,18 | 2.563 | 795.351.200 |
| 20/2/2025 | 7,21 | 7,21 | +0,70% | 7,12 | 7,31 | 7,19 | 7,20 | 7,27 | 1.259 | 1.290.393.900 |
| 19/2/2025 | 7,29 | 7,16 | -2,05% | 7,15 | 7,29 | 7,20 | 7,16 | 7,23 | 2.140 | 612.216.500 |
| 18/2/2025 | 7,35 | 7,31 | -0,54% | 7,22 | 7,43 | 7,34 | 7,31 | 7,40 | 1.901 | 510.756.400 |
| 17/2/2025 | 7,45 | 7,35 | -1,08% | 7,20 | 7,53 | 7,37 | 7,35 | 7,37 | 2.192 | 853.480.700 |
| 14/2/2025 | 7,13 | 7,43 | +4,65% | 7,12 | 7,47 | 7,29 | 7,42 | 7,45 | 4.290 | 1.266.318.500 |
| 13/2/2025 | 6,84 | 7,10 | +3,80% | 6,79 | 7,13 | 7,02 | 7,01 | 7,10 | 4.047 | 1.025.604.900 |
| 12/2/2025 | 6,77 | 6,84 | +0,29% | 6,75 | 6,92 | 6,82 | 6,82 | 6,85 | 2.529 | 503.166.500 |
| 11/2/2025 | 6,67 | 6,82 | +1,49% | 6,67 | 6,90 | 6,80 | 6,81 | 6,82 | 2.132 | 680.242.300 |
| 10/2/2025 | 6,65 | 6,72 | +1,05% | 6,61 | 6,82 | 6,73 | 6,71 | 6,72 | 3.976 | 742.471.500 |
| 7/2/2025 | 6,91 | 6,65 | -4,18% | 6,40 | 6,92 | 6,59 | 6,65 | 6,67 | 5.917 | 9.179.132.600 |
| 6/2/2025 | 6,77 | 6,94 | +2,06% | 6,74 | 6,97 | 6,84 | 6,93 | 6,94 | 1.919 | 1.764.725.100 |
| 5/2/2025 | 6,74 | 6,80 | +1,04% | 6,57 | 6,85 | 6,75 | 6,79 | 6,83 | 2.097 | 678.685.200 |
| 4/2/2025 | 6,85 | 6,73 | -1,75% | 6,69 | 6,90 | 6,73 | 6,72 | 6,73 | 2.958 | 779.413.800 |
| 3/2/2025 | 7,00 | 6,85 | -0,72% | 6,77 | 7,00 | 6,85 | 6,83 | 6,85 | 2.017 | 485.779.000 |
| 31/1/2025 | 6,97 | 6,90 | -1,29% | 6,81 | 7,03 | 6,89 | 6,88 | 6,91 | 4.201 | 1.201.954.300 |
| 30/1/2025 | 6,84 | 6,99 | +2,79% | 6,81 | 7,01 | 6,92 | 6,93 | 6,99 | 6.160 | 1.460.730.100 |
| 29/1/2025 | 6,90 | 6,80 | -0,29% | 6,71 | 6,90 | 6,77 | 6,80 | 6,81 | 2.589 | 635.472.400 |
| 28/1/2025 | 6,92 | 6,82 | -1,87% | 6,78 | 6,95 | 6,86 | 6,82 | 6,86 | 1.920 | 471.457.900 |
| 27/1/2025 | 6,79 | 6,95 | +2,51% | 6,69 | 7,04 | 6,94 | 6,94 | 6,98 | 4.756 | 1.212.698.500 |
| 24/1/2025 | 6,61 | 6,78 | +2,88% | 6,54 | 6,87 | 6,76 | 6,74 | 6,78 | 4.029 | 661.649.800 |
| 23/1/2025 | 6,60 | 6,59 | +0,46% | 6,43 | 6,71 | 6,56 | 6,56 | 6,59 | 4.664 | 787.056.400 |
| 22/1/2025 | 6,70 | 6,56 | -1,50% | 6,50 | 6,74 | 6,58 | 6,53 | 6,56 | 4.194 | 698.443.400 |
| 21/1/2025 | 6,71 | 6,66 | -0,45% | 6,58 | 6,74 | 6,65 | 6,65 | 6,70 | 5.111 | 882.536.200 |
| 20/1/2025 | 6,64 | 6,69 | +0,75% | 6,46 | 6,80 | 6,66 | 6,66 | 6,69 | 3.039 | 594.085.000 |
| 17/1/2025 | 6,74 | 6,64 | -1,48% | 6,54 | 6,81 | 6,66 | 6,64 | 6,65 | 2.138 | 542.960.500 |
| 16/1/2025 | 7,05 | 6,74 | -4,26% | 6,71 | 7,05 | 6,83 | 6,73 | 6,76 | 2.641 | 777.535.700 |
| 15/1/2025 | 6,64 | 7,04 | +6,67% | 6,63 | 7,13 | 6,97 | 7,02 | 7,04 | 5.770 | 2.219.547.400 |
| 14/1/2025 | 6,40 | 6,60 | +4,76% | 6,29 | 6,60 | 6,47 | 6,58 | 6,60 | 2.959 | 794.329.300 |
| 13/1/2025 | 6,35 | 6,30 | -0,63% | 6,25 | 6,42 | 6,32 | 6,30 | 6,32 | 2.710 | 728.651.100 |
| 10/1/2025 | 6,37 | 6,34 | 0,00% | 6,28 | 6,42 | 6,36 | 6,33 | 6,34 | 2.690 | 592.532.400 |
| 9/1/2025 | 6,33 | 6,34 | +0,16% | 6,33 | 6,54 | 6,44 | 6,34 | 6,40 | 2.307 | 746.723.600 |
| 8/1/2025 | 6,31 | 6,33 | -0,16% | 6,23 | 6,34 | 6,29 | 6,31 | 6,34 | 1.250 | 325.998.700 |
| 7/1/2025 | 6,24 | 6,34 | +1,60% | 6,19 | 6,34 | 6,28 | 6,30 | 6,34 | 2.809 | 826.700.300 |
| 6/1/2025 | 6,23 | 6,24 | +0,97% | 6,17 | 6,32 | 6,23 | 6,21 | 6,24 | 3.018 | 627.110.700 |
| 3/1/2025 | 6,21 | 6,18 | 0,00% | 6,14 | 6,26 | 6,18 | 6,18 | 6,19 | 2.884 | 1.364.850.000 |
| 2/1/2025 | 6,34 | 6,18 | -2,52% | 6,14 | 6,34 | 6,19 | 6,17 | 6,18 | 5.050 | 1.038.277.400 |
| 30/12/2024 | 6,41 | 6,34 | -0,78% | 6,31 | 6,46 | 6,35 | 6,32 | 6,35 | 2.082 | 495.226.200 |
| 27/12/2024 | 6,66 | 6,39 | -4,05% | 6,38 | 6,67 | 6,47 | 6,38 | 6,39 | 2.922 | 763.487.600 |
| 26/12/2024 | 6,52 | 6,66 | -1,91% | 6,47 | 6,76 | 6,65 | 6,62 | 6,66 | 3.794 | 1.081.631.200 |
| 23/12/2024 | 6,90 | 6,79 | -1,74% | 6,70 | 6,95 | 6,79 | 6,78 | 6,80 | 3.777 | 1.162.050.800 |
| 20/12/2024 | 6,55 | 6,91 | +6,31% | 6,50 | 6,91 | 6,73 | 6,82 | 6,91 | 3.646 | 1.650.358.900 |
| 19/12/2024 | 6,54 | 6,50 | +0,78% | 6,43 | 6,57 | 6,47 | 6,47 | 6,50 | 3.417 | 13.591.057.700 |
| 18/12/2024 | 6,67 | 6,45 | -3,15% | 6,45 | 6,67 | 6,49 | 6,45 | 6,49 | 5.632 | 3.295.351.000 |
| 17/12/2024 | 6,60 | 6,66 | +0,91% | 6,60 | 6,73 | 6,63 | 6,65 | 6,68 | 1.485 | 691.912.100 |
| 16/12/2024 | 6,70 | 6,60 | -2,22% | 6,60 | 6,79 | 6,67 | 6,60 | 6,62 | 2.052 | 3.133.812.200 |