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.
BRAP3F - BRADESPAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 19,77 | 19,62 | -2,10% | 19,37 | 19,77 | 19,51 | 19,40 | 19,58 | 232 | 3.827.441 |
| 2/6/2026 | 19,70 | 20,04 | +2,30% | 19,41 | 20,08 | 19,89 | 19,95 | 20,04 | 215 | 4.193.588 |
| 1/6/2026 | 19,68 | 19,59 | -0,31% | 19,32 | 19,77 | 19,48 | 19,58 | 19,59 | 220 | 4.561.537 |
| 29/5/2026 | 19,97 | 19,65 | -1,75% | 19,65 | 19,98 | 19,81 | 19,65 | 19,99 | 173 | 4.645.449 |
| 28/5/2026 | 19,71 | 20,00 | +1,68% | 19,59 | 20,00 | 19,83 | 19,80 | 20,00 | 135 | 3.233.498 |
| 27/5/2026 | 19,69 | 19,67 | +0,36% | 19,63 | 19,97 | 19,73 | 19,67 | 19,78 | 146 | 3.537.215 |
| 26/5/2026 | 19,81 | 19,60 | -0,86% | 19,60 | 19,93 | 19,78 | 19,60 | 19,82 | 127 | 2.202.256 |
| 25/5/2026 | 19,95 | 19,77 | +0,10% | 19,76 | 19,99 | 19,84 | 19,77 | 19,89 | 144 | 3.320.379 |
| 22/5/2026 | 19,79 | 19,75 | -0,20% | 19,55 | 19,99 | 19,78 | 19,75 | 19,99 | 152 | 2.779.624 |
| 21/5/2026 | 19,82 | 19,79 | +0,87% | 19,42 | 19,86 | 19,64 | 19,76 | 19,79 | 144 | 2.232.185 |
| 20/5/2026 | 19,50 | 19,62 | +1,71% | 19,30 | 19,78 | 19,54 | 19,62 | 19,79 | 406 | 5.455.783 |
| 19/5/2026 | 19,32 | 19,29 | +0,47% | 19,10 | 19,36 | 19,19 | 19,19 | 19,25 | 193 | 3.896.728 |
| 18/5/2026 | 19,52 | 19,20 | -1,08% | 19,20 | 19,79 | 19,39 | 19,20 | 19,35 | 236 | 4.677.581 |
| 15/5/2026 | 19,58 | 19,41 | -2,02% | 18,91 | 19,69 | 19,22 | 19,23 | 19,73 | 412 | 9.591.546 |
| 14/5/2026 | 19,85 | 19,81 | +0,20% | 19,47 | 20,18 | 19,65 | 19,69 | 20,12 | 279 | 5.122.871 |
| 13/5/2026 | 19,87 | 19,77 | -2,51% | 19,70 | 20,48 | 20,16 | 19,72 | 19,93 | 188 | 5.276.497 |
| 12/5/2026 | 20,29 | 20,28 | -0,05% | 19,81 | 20,30 | 20,06 | 20,12 | 20,28 | 207 | 4.155.282 |
| 11/5/2026 | 19,70 | 20,29 | +1,81% | 19,70 | 20,36 | 20,15 | 20,29 | 20,35 | 153 | 3.478.056 |
| 8/5/2026 | 19,79 | 19,93 | +1,22% | 19,79 | 20,19 | 20,01 | 19,93 | 20,08 | 180 | 4.907.329 |
| 7/5/2026 | 19,82 | 19,69 | -1,55% | 19,51 | 20,04 | 19,64 | 19,59 | 19,69 | 199 | 4.354.174 |
| 6/5/2026 | 19,55 | 20,00 | +3,20% | 19,51 | 20,05 | 19,88 | 19,92 | 20,05 | 212 | 5.041.715 |
| 5/5/2026 | 19,72 | 19,38 | -0,10% | 19,31 | 19,72 | 19,45 | 19,38 | 19,41 | 180 | 4.635.595 |
| 4/5/2026 | 19,81 | 19,40 | -2,81% | 19,36 | 19,81 | 19,52 | 19,40 | 19,52 | 318 | 6.775.774 |
| 30/4/2026 | 20,13 | 19,96 | +2,46% | 19,42 | 20,25 | 19,81 | 19,92 | 19,97 | 198 | 3.467.011 |
| 29/4/2026 | 20,05 | 19,48 | -3,71% | 19,36 | 20,13 | 19,56 | 19,36 | 19,49 | 453 | 8.534.988 |
| 28/4/2026 | 20,20 | 20,23 | -0,20% | 20,09 | 20,32 | 20,16 | 20,15 | 20,25 | 143 | 3.272.711 |
| 27/4/2026 | 20,20 | 20,27 | -0,59% | 20,20 | 20,55 | 20,36 | 20,27 | 20,35 | 160 | 3.419.779 |
| 24/4/2026 | 20,40 | 20,39 | -0,97% | 20,35 | 20,61 | 20,47 | 20,39 | 20,48 | 254 | 3.955.862 |
| 23/4/2026 | 20,88 | 20,59 | -0,87% | 20,42 | 20,88 | 20,50 | 20,42 | 20,58 | 179 | 4.651.124 |
| 22/4/2026 | 20,71 | 20,77 | -1,75% | 20,67 | 21,09 | 20,80 | 20,77 | 20,78 | 239 | 6.119.777 |
| 20/4/2026 | 21,51 | 21,14 | -0,33% | 21,00 | 21,51 | 21,12 | 21,14 | 21,20 | 183 | 4.775.290 |
| 17/4/2026 | 21,21 | 21,21 | +1,48% | 20,98 | 21,40 | 21,28 | 21,19 | 21,21 | 187 | 4.705.106 |
| 16/4/2026 | 20,99 | 20,90 | -2,11% | 20,89 | 21,39 | 21,06 | 21,00 | 21,17 | 248 | 4.055.080 |
| 15/4/2026 | 20,88 | 21,35 | +0,76% | 20,88 | 21,35 | 21,13 | 21,03 | 21,35 | 175 | 4.283.264 |
| 14/4/2026 | 20,76 | 21,19 | +1,39% | 20,76 | 21,25 | 21,09 | 21,19 | 21,20 | 152 | 4.185.634 |
| 13/4/2026 | 20,95 | 20,90 | +0,48% | 20,50 | 20,95 | 20,82 | 20,76 | 20,90 | 203 | 5.315.232 |
| 10/4/2026 | 20,88 | 20,80 | +1,56% | 20,52 | 21,30 | 21,00 | 20,80 | 20,81 | 345 | 12.738.431 |
| 9/4/2026 | 20,79 | 20,48 | -0,82% | 20,35 | 20,79 | 20,54 | 20,45 | 20,48 | 174 | 5.798.458 |
| 8/4/2026 | 20,39 | 20,65 | +2,58% | 20,32 | 20,95 | 20,64 | 20,65 | 20,70 | 228 | 7.317.929 |
| 7/4/2026 | 20,18 | 20,13 | -0,20% | 19,99 | 20,21 | 20,10 | 20,05 | 20,13 | 150 | 3.497.673 |
| 6/4/2026 | 20,00 | 20,17 | +1,10% | 20,00 | 20,25 | 20,09 | 20,17 | 20,24 | 226 | 5.727.782 |
| 2/4/2026 | 19,71 | 19,95 | +0,15% | 19,51 | 20,14 | 19,96 | 19,95 | 20,13 | 125 | 2.597.333 |
| 1/4/2026 | 19,85 | 19,92 | +0,15% | 19,85 | 20,19 | 20,05 | 19,92 | 20,09 | 187 | 4.337.114 |
| 31/3/2026 | 19,42 | 19,89 | +0,81% | 19,42 | 20,05 | 19,80 | 19,89 | 19,95 | 195 | 5.506.131 |
| 30/3/2026 | 19,40 | 19,73 | +1,49% | 19,40 | 19,90 | 19,68 | 19,43 | 19,73 | 205 | 4.208.809 |
| 27/3/2026 | 19,69 | 19,44 | -0,31% | 19,17 | 19,69 | 19,42 | 19,44 | 19,45 | 206 | 4.068.658 |
| 26/3/2026 | 19,48 | 19,50 | +0,36% | 19,21 | 19,70 | 19,37 | 19,39 | 19,44 | 167 | 3.594.836 |
| 25/3/2026 | 19,42 | 19,43 | +0,62% | 19,42 | 19,71 | 19,60 | 19,43 | 19,65 | 189 | 4.107.458 |
| 24/3/2026 | 19,20 | 19,31 | +0,57% | 19,05 | 19,43 | 19,24 | 19,32 | 19,43 | 144 | 3.192.427 |
| 23/3/2026 | 18,91 | 19,20 | +2,56% | 18,84 | 19,45 | 19,29 | 19,20 | 19,40 | 170 | 3.359.684 |
| 20/3/2026 | 19,39 | 18,72 | -2,60% | 18,70 | 19,39 | 18,81 | 18,71 | 18,83 | 327 | 6.537.971 |
| 19/3/2026 | 19,21 | 19,22 | +0,31% | 18,50 | 19,22 | 18,88 | 19,00 | 19,22 | 377 | 7.008.637 |
| 18/3/2026 | 19,49 | 19,16 | -2,24% | 19,16 | 19,49 | 19,32 | 19,16 | 19,25 | 332 | 6.626.677 |
| 17/3/2026 | 19,60 | 19,60 | 0,00% | 19,38 | 19,67 | 19,53 | 19,48 | 19,60 | 232 | 4.722.501 |
| 16/3/2026 | 19,66 | 19,60 | +1,50% | 19,43 | 19,74 | 19,58 | 19,43 | 19,60 | 282 | 5.774.448 |
| 13/3/2026 | 19,70 | 19,31 | -0,97% | 19,24 | 19,70 | 19,46 | 19,27 | 19,31 | 490 | 11.662.486 |
| 12/3/2026 | 19,70 | 19,50 | -1,91% | 19,37 | 19,86 | 19,50 | 19,47 | 19,50 | 422 | 12.262.264 |
| 11/3/2026 | 19,90 | 19,88 | -0,60% | 19,73 | 20,15 | 19,87 | 19,77 | 19,88 | 301 | 6.724.904 |
| 10/3/2026 | 19,85 | 20,00 | +0,10% | 19,82 | 20,15 | 20,00 | 19,86 | 20,00 | 196 | 4.953.586 |
| 9/3/2026 | 19,34 | 19,98 | +2,20% | 19,06 | 19,98 | 19,37 | 19,86 | 19,98 | 351 | 7.176.687 |
| 6/3/2026 | 19,90 | 19,55 | -1,86% | 19,42 | 19,94 | 19,64 | 19,43 | 19,70 | 431 | 9.467.852 |
| 5/3/2026 | 20,99 | 19,92 | -2,31% | 19,92 | 20,99 | 20,11 | 19,92 | 20,12 | 383 | 7.569.379 |
| 4/3/2026 | 20,26 | 20,39 | +0,94% | 20,04 | 20,60 | 20,38 | 20,35 | 20,56 | 211 | 5.386.517 |
| 3/3/2026 | 21,04 | 20,20 | -5,52% | 20,20 | 21,04 | 20,46 | 20,20 | 20,51 | 418 | 9.078.904 |
| 2/3/2026 | 20,97 | 21,38 | -0,09% | 20,92 | 21,62 | 21,36 | 21,38 | 21,46 | 305 | 9.505.908 |
| 27/2/2026 | 21,54 | 21,40 | -0,14% | 21,16 | 21,55 | 21,37 | 21,40 | 21,45 | 222 | 5.967.521 |
| 26/2/2026 | 21,70 | 21,43 | -0,46% | 21,11 | 21,82 | 21,37 | 21,43 | 21,49 | 280 | 6.964.402 |
| 25/2/2026 | 21,34 | 21,53 | +1,56% | 21,29 | 21,67 | 21,51 | 21,53 | 21,60 | 311 | 8.995.547 |
| 24/2/2026 | 20,80 | 21,20 | +3,31% | 20,65 | 21,20 | 20,94 | 21,01 | 21,20 | 211 | 4.111.761 |
| 23/2/2026 | 20,23 | 20,52 | +1,99% | 20,13 | 20,72 | 20,46 | 20,52 | 20,72 | 264 | 5.766.130 |
| 20/2/2026 | 19,96 | 20,12 | +0,15% | 19,80 | 20,27 | 20,05 | 20,12 | 20,27 | 279 | 7.283.317 |
| 19/2/2026 | 20,08 | 20,09 | +0,10% | 19,69 | 20,20 | 19,91 | 19,90 | 20,09 | 395 | 7.954.296 |
| 18/2/2026 | 20,20 | 20,07 | -2,53% | 20,00 | 20,45 | 20,18 | 20,07 | 20,15 | 291 | 5.317.152 |
| 13/2/2026 | 21,24 | 20,59 | -3,87% | 20,30 | 21,25 | 20,58 | 20,47 | 20,59 | 344 | 7.268.737 |
| 11/2/2026 | 21,34 | 21,42 | +1,42% | 21,34 | 21,69 | 21,56 | 21,42 | 21,54 | 230 | 5.940.154 |
| 10/2/2026 | 20,92 | 21,12 | -0,56% | 20,92 | 21,40 | 21,20 | 21,12 | 21,20 | 148 | 4.508.106 |
| 9/2/2026 | 20,60 | 21,24 | +1,53% | 20,60 | 21,38 | 21,03 | 21,11 | 21,24 | 204 | 4.781.807 |
| 6/2/2026 | 20,80 | 20,92 | -0,43% | 20,56 | 21,05 | 20,76 | 20,70 | 20,92 | 215 | 4.692.482 |
| 5/2/2026 | 21,44 | 21,01 | -3,18% | 20,85 | 21,52 | 21,18 | 20,86 | 21,11 | 237 | 6.526.431 |
| 4/2/2026 | 21,60 | 21,70 | +0,74% | 21,25 | 21,70 | 21,47 | 21,43 | 21,70 | 223 | 7.149.260 |
| 3/2/2026 | 20,91 | 21,54 | +3,06% | 20,90 | 21,57 | 21,31 | 21,38 | 21,54 | 297 | 9.775.945 |
| 2/2/2026 | 20,80 | 20,90 | +0,05% | 20,60 | 21,00 | 20,78 | 20,77 | 20,90 | 260 | 7.108.753 |
| 30/1/2026 | 21,15 | 20,89 | -3,51% | 20,70 | 21,39 | 21,02 | 20,75 | 20,89 | 268 | 8.011.072 |
| 29/1/2026 | 21,70 | 21,65 | -0,14% | 21,40 | 22,09 | 21,76 | 21,43 | 21,76 | 239 | 9.613.867 |
| 28/1/2026 | 21,34 | 21,68 | +1,78% | 21,02 | 21,76 | 21,47 | 21,68 | 21,69 | 285 | 7.284.052 |
| 27/1/2026 | 20,50 | 21,30 | +2,40% | 20,50 | 21,30 | 20,97 | 21,00 | 21,30 | 288 | 11.178.920 |
| 26/1/2026 | 21,09 | 20,80 | -0,53% | 20,50 | 21,16 | 20,87 | 20,65 | 20,80 | 284 | 8.173.834 |
| 23/1/2026 | 20,10 | 20,91 | +2,45% | 20,10 | 21,12 | 20,80 | 20,91 | 21,08 | 299 | 8.915.071 |
| 22/1/2026 | 20,33 | 20,41 | +0,39% | 20,19 | 20,79 | 20,52 | 20,41 | 20,55 | 271 | 7.952.666 |
| 21/1/2026 | 19,65 | 20,33 | +4,42% | 19,65 | 20,33 | 20,05 | 20,13 | 20,33 | 325 | 8.981.644 |
| 20/1/2026 | 19,44 | 19,47 | +0,15% | 19,11 | 19,81 | 19,46 | 19,47 | 19,81 | 212 | 5.227.303 |
| 19/1/2026 | 19,16 | 19,44 | +0,31% | 19,12 | 19,60 | 19,36 | 19,35 | 19,44 | 157 | 4.091.160 |
| 16/1/2026 | 19,48 | 19,38 | -1,12% | 19,24 | 19,50 | 19,36 | 19,38 | 19,50 | 141 | 3.011.332 |
| 15/1/2026 | 19,36 | 19,60 | +1,87% | 19,35 | 19,65 | 19,50 | 19,44 | 19,64 | 223 | 5.466.745 |
| 14/1/2026 | 18,60 | 19,24 | +4,51% | 18,60 | 19,41 | 19,06 | 19,24 | 19,41 | 306 | 6.895.231 |
| 13/1/2026 | 18,40 | 18,41 | +0,33% | 18,33 | 18,73 | 18,53 | 18,41 | 18,67 | 160 | 3.700.623 |
| 12/1/2026 | 18,31 | 18,35 | +0,22% | 18,31 | 18,49 | 18,42 | 18,35 | 18,37 | 172 | 4.197.263 |
| 9/1/2026 | 18,63 | 18,31 | 0,00% | 18,26 | 18,63 | 18,41 | 18,31 | 18,45 | 211 | 4.440.554 |
| 8/1/2026 | 18,78 | 18,31 | -1,82% | 18,31 | 18,78 | 18,47 | 18,31 | 18,65 | 234 | 4.333.598 |
| 7/1/2026 | 18,76 | 18,65 | -1,01% | 18,63 | 18,90 | 18,74 | 18,64 | 18,65 | 175 | 3.948.093 |
| 6/1/2026 | 18,18 | 18,84 | +3,57% | 18,17 | 18,84 | 18,44 | 18,65 | 18,84 | 207 | 5.329.555 |
| 5/1/2026 | 18,31 | 18,19 | +0,22% | 18,02 | 18,35 | 18,20 | 18,19 | 18,25 | 198 | 5.300.440 |
| 2/1/2026 | 17,89 | 18,15 | +0,67% | 17,89 | 18,27 | 18,03 | 17,94 | 18,15 | 320 | 5.998.182 |
| 30/12/2025 | 18,33 | 18,03 | -0,66% | 17,89 | 18,39 | 18,09 | 17,94 | 18,03 | 433 | 10.110.785 |
| 29/12/2025 | 18,30 | 18,15 | -0,87% | 18,05 | 18,56 | 18,23 | 18,03 | 18,15 | 241 | 5.411.576 |
| 26/12/2025 | 18,37 | 18,31 | +0,66% | 18,14 | 18,39 | 18,29 | 18,31 | 18,44 | 204 | 4.186.002 |
| 23/12/2025 | 18,14 | 18,19 | -0,98% | 18,11 | 18,38 | 18,22 | 18,19 | 18,31 | 150 | 3.606.972 |
| 22/12/2025 | 18,05 | 18,37 | +1,38% | 18,01 | 18,39 | 18,18 | 18,06 | 18,38 | 214 | 4.750.069 |
| 19/12/2025 | 17,99 | 18,12 | +1,51% | 17,81 | 18,19 | 18,04 | 17,92 | 18,12 | 255 | 6.442.740 |
| 18/12/2025 | 18,77 | 17,85 | -8,79% | 17,83 | 18,78 | 17,98 | 17,85 | 17,99 | 318 | 6.734.397 |
| 17/12/2025 | 19,31 | 19,57 | +0,36% | 19,01 | 19,57 | 19,33 | 19,39 | 19,57 | 358 | 8.653.306 |
| 16/12/2025 | 19,38 | 19,50 | +0,88% | 19,00 | 19,50 | 19,31 | 19,41 | 19,50 | 355 | 8.893.869 |
| 15/12/2025 | 18,39 | 19,33 | +5,57% | 18,39 | 19,33 | 19,01 | 19,17 | 19,33 | 563 | 13.383.642 |
| 12/12/2025 | 18,33 | 18,31 | +0,88% | 18,26 | 18,52 | 18,39 | 18,31 | 18,43 | 129 | 2.746.193 |
| 11/12/2025 | 18,22 | 18,15 | -0,55% | 18,10 | 18,36 | 18,23 | 18,15 | 18,30 | 180 | 3.797.493 |
| 10/12/2025 | 17,95 | 18,25 | +0,94% | 17,95 | 18,25 | 18,14 | 18,14 | 18,25 | 154 | 3.149.338 |
| 9/12/2025 | 18,08 | 18,08 | +0,84% | 17,77 | 18,15 | 17,98 | 18,00 | 18,09 | 163 | 4.036.693 |
| 8/12/2025 | 17,85 | 17,93 | -0,94% | 17,85 | 18,27 | 18,05 | 17,93 | 18,00 | 193 | 3.974.659 |
| 5/12/2025 | 18,35 | 18,10 | -1,79% | 17,84 | 18,60 | 18,21 | 17,96 | 18,10 | 235 | 4.944.932 |
| 4/12/2025 | 18,35 | 18,43 | +1,04% | 18,28 | 18,56 | 18,41 | 18,43 | 18,50 | 193 | 4.356.009 |
| 3/12/2025 | 17,78 | 18,24 | +2,18% | 17,78 | 18,40 | 18,17 | 18,24 | 18,37 | 368 | 8.163.148 |
| 2/12/2025 | 17,71 | 17,85 | +0,73% | 17,50 | 18,00 | 17,79 | 17,85 | 17,98 | 255 | 7.212.582 |
| 1/12/2025 | 17,40 | 17,72 | +1,72% | 17,33 | 17,77 | 17,55 | 17,72 | 17,76 | 315 | 6.650.904 |
| 28/11/2025 | 17,27 | 17,42 | +1,57% | 17,27 | 17,49 | 17,37 | 17,42 | 17,49 | 262 | 6.411.080 |
| 27/11/2025 | 17,07 | 17,15 | +1,00% | 17,07 | 17,24 | 17,16 | 17,15 | 17,25 | 176 | 3.762.692 |
| 26/11/2025 | 16,86 | 16,98 | +1,07% | 16,81 | 17,19 | 17,01 | 16,98 | 17,18 | 208 | 4.144.124 |
| 25/11/2025 | 16,64 | 16,80 | +1,69% | 16,50 | 16,84 | 16,69 | 16,65 | 16,80 | 200 | 4.513.058 |
| 24/11/2025 | 16,62 | 16,52 | +0,79% | 16,47 | 16,79 | 16,62 | 16,52 | 16,71 | 351 | 6.377.685 |
| 21/11/2025 | 16,28 | 16,39 | -0,06% | 16,28 | 16,49 | 16,36 | 16,39 | 16,47 | 231 | 3.250.399 |
| 19/11/2025 | 16,49 | 16,40 | +0,37% | 16,34 | 16,54 | 16,46 | 16,40 | 16,50 | 207 | 3.013.460 |
| 18/11/2025 | 16,35 | 16,34 | +0,25% | 16,22 | 16,49 | 16,35 | 16,34 | 16,36 | 134 | 3.048.546 |
| 17/11/2025 | 16,21 | 16,30 | 0,00% | 16,13 | 16,43 | 16,28 | 16,28 | 16,30 | 431 | 6.292.156 |
| 14/11/2025 | 16,38 | 16,30 | -2,10% | 16,14 | 16,42 | 16,28 | 16,25 | 16,30 | 412 | 5.029.390 |
| 13/11/2025 | 16,70 | 16,65 | -4,20% | 16,42 | 16,75 | 16,59 | 16,65 | 16,66 | 247 | 5.811.150 |
| 12/11/2025 | 17,15 | 17,38 | +0,75% | 17,15 | 17,38 | 17,29 | 17,34 | 17,38 | 244 | 6.840.235 |
| 11/11/2025 | 17,38 | 17,25 | +0,17% | 17,12 | 17,38 | 17,23 | 17,20 | 17,25 | 258 | 6.954.744 |
| 10/11/2025 | 17,01 | 17,22 | +0,35% | 17,01 | 17,32 | 17,20 | 17,22 | 17,33 | 306 | 6.459.446 |
| 7/11/2025 | 17,41 | 17,16 | -1,83% | 17,12 | 17,41 | 17,21 | 17,16 | 17,26 | 360 | 5.119.753 |
| 6/11/2025 | 17,44 | 17,48 | -0,17% | 17,33 | 17,50 | 17,42 | 17,33 | 17,48 | 322 | 4.244.621 |
| 5/11/2025 | 17,10 | 17,51 | +2,28% | 17,07 | 17,57 | 17,35 | 17,36 | 17,51 | 380 | 6.209.162 |
| 4/11/2025 | 17,00 | 17,12 | -0,64% | 16,96 | 17,17 | 17,08 | 17,05 | 17,12 | 270 | 5.406.744 |
| 3/11/2025 | 16,92 | 17,23 | +2,87% | 16,84 | 17,23 | 17,03 | 17,11 | 17,23 | 427 | 7.410.300 |
| 31/10/2025 | 16,50 | 16,75 | +1,82% | 16,48 | 16,85 | 16,70 | 16,75 | 16,85 | 210 | 4.363.452 |
| 30/10/2025 | 16,52 | 16,45 | +0,30% | 16,35 | 16,52 | 16,47 | 16,45 | 16,52 | 181 | 2.935.196 |
| 29/10/2025 | 16,15 | 16,40 | +2,12% | 16,15 | 16,56 | 16,40 | 16,32 | 16,40 | 201 | 3.868.937 |
| 28/10/2025 | 16,07 | 16,06 | -0,62% | 16,06 | 16,24 | 16,17 | 16,06 | 16,24 | 203 | 3.110.674 |
| 27/10/2025 | 16,09 | 16,16 | +0,94% | 16,05 | 16,16 | 16,10 | 16,04 | 16,15 | 144 | 2.598.778 |
| 24/10/2025 | 15,95 | 16,01 | +0,06% | 15,91 | 16,15 | 16,05 | 16,01 | 16,06 | 129 | 2.130.652 |
| 23/10/2025 | 16,19 | 16,00 | -0,19% | 15,95 | 16,19 | 16,07 | 15,99 | 16,00 | 266 | 3.569.667 |
| 22/10/2025 | 15,90 | 16,03 | +0,44% | 15,86 | 16,18 | 16,03 | 15,98 | 16,03 | 179 | 3.867.142 |
| 21/10/2025 | 15,82 | 15,96 | -0,62% | 15,82 | 16,05 | 15,95 | 15,94 | 15,98 | 159 | 2.906.818 |
| 20/10/2025 | 15,78 | 16,06 | +2,36% | 15,68 | 16,08 | 15,96 | 15,98 | 16,06 | 238 | 3.915.554 |
| 17/10/2025 | 15,62 | 15,69 | +0,26% | 15,62 | 15,80 | 15,73 | 15,69 | 15,76 | 216 | 3.761.697 |
| 16/10/2025 | 15,78 | 15,65 | -0,89% | 15,61 | 15,78 | 15,69 | 15,65 | 15,75 | 184 | 2.706.737 |
| 15/10/2025 | 15,62 | 15,79 | +1,09% | 15,62 | 15,87 | 15,76 | 15,78 | 15,79 | 328 | 4.303.950 |
| 14/10/2025 | 15,70 | 15,62 | -0,70% | 15,55 | 15,79 | 15,69 | 15,62 | 15,70 | 176 | 2.789.714 |
| 13/10/2025 | 15,65 | 15,73 | +1,16% | 15,65 | 15,84 | 15,75 | 15,71 | 15,73 | 246 | 3.950.148 |
| 10/10/2025 | 15,71 | 15,55 | -1,27% | 15,55 | 15,75 | 15,64 | 15,55 | 15,65 | 233 | 3.269.252 |
| 9/10/2025 | 15,91 | 15,75 | -0,06% | 15,64 | 15,97 | 15,78 | 15,64 | 15,75 | 273 | 3.157.684 |
| 8/10/2025 | 15,64 | 15,76 | -0,25% | 15,61 | 15,80 | 15,74 | 15,76 | 15,79 | 229 | 3.766.058 |
| 7/10/2025 | 15,80 | 15,80 | -0,44% | 15,67 | 15,93 | 15,81 | 15,71 | 15,81 | 400 | 4.630.827 |
| 6/10/2025 | 15,65 | 15,87 | +1,34% | 15,64 | 15,93 | 15,78 | 15,87 | 15,91 | 455 | 5.367.050 |
| 3/10/2025 | 15,60 | 15,66 | -0,89% | 15,60 | 15,82 | 15,73 | 15,66 | 15,77 | 213 | 3.103.986 |
| 2/10/2025 | 15,59 | 15,80 | +1,41% | 15,51 | 15,80 | 15,66 | 15,71 | 15,79 | 223 | 3.005.440 |
| 1/10/2025 | 15,53 | 15,58 | +0,13% | 15,53 | 15,77 | 15,65 | 15,58 | 15,70 | 227 | 3.839.373 |
| 30/9/2025 | 15,56 | 15,56 | -0,45% | 15,54 | 15,67 | 15,59 | 15,56 | 15,65 | 278 | 3.640.337 |
| 29/9/2025 | 15,53 | 15,63 | +1,03% | 15,45 | 15,69 | 15,56 | 15,60 | 15,63 | 268 | 3.531.570 |
| 26/9/2025 | 15,69 | 15,47 | -1,65% | 15,40 | 15,69 | 15,50 | 15,47 | 15,64 | 260 | 3.651.483 |
| 25/9/2025 | 15,77 | 15,73 | +0,32% | 15,60 | 15,77 | 15,66 | 15,65 | 15,73 | 186 | 2.980.262 |
| 24/9/2025 | 15,52 | 15,68 | +0,84% | 15,50 | 15,75 | 15,60 | 15,60 | 15,68 | 269 | 3.324.680 |
| 23/9/2025 | 15,66 | 15,55 | +0,13% | 15,52 | 15,74 | 15,61 | 15,55 | 15,70 | 311 | 3.471.923 |
| 22/9/2025 | 15,73 | 15,53 | -0,64% | 15,53 | 15,73 | 15,60 | 15,55 | 15,63 | 275 | 4.125.405 |
| 19/9/2025 | 15,56 | 15,63 | +0,77% | 15,51 | 15,74 | 15,57 | 15,56 | 15,60 | 265 | 3.280.822 |
| 18/9/2025 | 15,68 | 15,51 | -0,06% | 15,51 | 15,75 | 15,59 | 15,62 | 15,63 | 146 | 2.856.740 |
| 17/9/2025 | 15,45 | 15,52 | +0,06% | 15,43 | 15,73 | 15,57 | 15,52 | 15,63 | 203 | 3.454.065 |
| 16/9/2025 | 15,60 | 15,51 | -0,96% | 15,39 | 15,67 | 15,50 | 15,50 | 15,51 | 394 | 4.533.328 |
| 15/9/2025 | 15,52 | 15,66 | +1,56% | 15,41 | 15,66 | 15,50 | 15,45 | 15,66 | 341 | 3.398.902 |
| 12/9/2025 | 15,50 | 15,42 | -0,58% | 15,40 | 15,50 | 15,46 | 15,42 | 15,50 | 127 | 1.867.631 |
| 11/9/2025 | 15,45 | 15,51 | +1,04% | 15,26 | 15,51 | 15,41 | 15,50 | 15,51 | 205 | 2.726.539 |
| 10/9/2025 | 15,40 | 15,35 | +0,33% | 15,32 | 15,50 | 15,39 | 15,35 | 15,40 | 154 | 2.478.029 |
| 9/9/2025 | 15,49 | 15,30 | -0,52% | 15,30 | 15,69 | 15,47 | 15,30 | 15,42 | 271 | 3.580.388 |
| 8/9/2025 | 15,33 | 15,38 | +0,52% | 15,20 | 15,44 | 15,32 | 15,26 | 15,38 | 203 | 4.114.379 |
| 5/9/2025 | 15,25 | 15,30 | +0,59% | 15,17 | 15,35 | 15,26 | 15,30 | 15,35 | 188 | 3.450.567 |
| 4/9/2025 | 15,12 | 15,21 | +1,47% | 14,96 | 15,33 | 15,12 | 15,03 | 15,21 | 220 | 4.394.484 |
| 3/9/2025 | 15,07 | 14,99 | 0,00% | 14,99 | 15,19 | 15,06 | 14,99 | 15,08 | 140 | 2.358.907 |
| 2/9/2025 | 15,02 | 14,99 | -0,86% | 14,95 | 15,18 | 15,06 | 14,99 | 15,02 | 167 | 2.970.094 |
| 1/9/2025 | 15,09 | 15,12 | -0,20% | 14,92 | 15,12 | 15,03 | 15,07 | 15,12 | 282 | 4.158.295 |
| 29/8/2025 | 15,15 | 15,15 | +0,80% | 15,02 | 15,17 | 15,09 | 15,08 | 15,09 | 185 | 3.206.882 |
| 28/8/2025 | 15,05 | 15,03 | +0,54% | 14,93 | 15,17 | 15,09 | 15,03 | 15,12 | 202 | 4.226.153 |
| 27/8/2025 | 14,80 | 14,95 | +0,61% | 14,80 | 15,00 | 14,93 | 14,91 | 14,95 | 163 | 1.820.395 |
| 26/8/2025 | 14,98 | 14,86 | +0,20% | 14,79 | 14,98 | 14,85 | 14,85 | 14,86 | 193 | 3.231.787 |
| 25/8/2025 | 14,91 | 14,83 | -0,80% | 14,83 | 15,15 | 14,92 | 14,83 | 14,89 | 190 | 2.786.503 |
| 22/8/2025 | 14,61 | 14,95 | +1,15% | 14,61 | 14,95 | 14,86 | 14,85 | 14,95 | 152 | 2.722.370 |
| 21/8/2025 | 14,55 | 14,78 | +1,44% | 14,53 | 14,79 | 14,65 | 14,70 | 14,78 | 155 | 2.582.920 |
| 20/8/2025 | 14,64 | 14,57 | -0,07% | 14,54 | 14,65 | 14,59 | 14,57 | 14,65 | 216 | 3.115.349 |
| 19/8/2025 | 14,76 | 14,58 | -0,14% | 14,56 | 14,76 | 14,61 | 14,58 | 14,63 | 185 | 3.195.763 |
| 18/8/2025 | 14,61 | 14,60 | +0,07% | 14,58 | 14,79 | 14,66 | 14,60 | 14,76 | 271 | 4.599.950 |
| 15/8/2025 | 14,79 | 14,59 | -0,55% | 14,58 | 14,79 | 14,65 | 14,59 | 14,63 | 240 | 3.741.302 |
| 14/8/2025 | 15,00 | 14,67 | -2,07% | 14,61 | 15,00 | 14,68 | 14,65 | 14,69 | 287 | 3.991.089 |
| 13/8/2025 | 15,13 | 14,98 | -0,20% | 14,76 | 15,13 | 14,95 | 14,88 | 14,98 | 172 | 3.328.532 |
| 12/8/2025 | 14,97 | 15,01 | +2,25% | 14,90 | 15,14 | 15,05 | 15,01 | 15,14 | 215 | 3.413.912 |
| 11/8/2025 | 14,85 | 14,68 | -0,47% | 14,68 | 14,96 | 14,84 | 14,71 | 14,85 | 173 | 3.391.577 |
| 8/8/2025 | 14,63 | 14,75 | +1,79% | 14,50 | 14,89 | 14,72 | 14,75 | 14,88 | 222 | 3.234.652 |
| 7/8/2025 | 14,51 | 14,49 | +0,14% | 14,49 | 14,75 | 14,56 | 14,49 | 14,69 | 214 | 3.203.731 |
| 6/8/2025 | 14,60 | 14,47 | -0,75% | 14,47 | 14,78 | 14,58 | 14,47 | 14,61 | 310 | 4.567.199 |
| 5/8/2025 | 14,69 | 14,58 | -0,07% | 14,54 | 14,79 | 14,64 | 14,58 | 14,62 | 193 | 3.596.908 |
| 4/8/2025 | 14,65 | 14,59 | +0,62% | 14,50 | 14,88 | 14,59 | 14,54 | 14,59 | 268 | 4.023.190 |
| 1/8/2025 | 14,78 | 14,50 | -0,89% | 14,45 | 15,04 | 14,67 | 14,50 | 14,65 | 362 | 5.789.154 |
| 31/7/2025 | 14,74 | 14,63 | +0,14% | 14,32 | 14,74 | 14,52 | 14,59 | 14,60 | 337 | 5.244.326 |
| 30/7/2025 | 14,91 | 14,61 | -1,95% | 14,59 | 14,91 | 14,70 | 14,60 | 14,76 | 346 | 5.132.931 |
| 29/7/2025 | 15,01 | 14,90 | +0,74% | 14,82 | 15,04 | 14,88 | 14,83 | 14,90 | 164 | 2.334.010 |
| 28/7/2025 | 15,15 | 14,79 | -1,40% | 14,76 | 15,15 | 14,84 | 14,79 | 14,86 | 274 | 3.464.301 |
| 25/7/2025 | 15,37 | 15,00 | -1,77% | 14,93 | 15,37 | 15,02 | 15,00 | 15,09 | 207 | 2.977.944 |
| 24/7/2025 | 15,56 | 15,27 | -0,39% | 15,20 | 15,56 | 15,28 | 15,21 | 15,27 | 123 | 2.265.180 |
| 23/7/2025 | 15,13 | 15,33 | +0,92% | 15,13 | 15,50 | 15,38 | 15,33 | 15,44 | 169 | 3.438.392 |
| 22/7/2025 | 15,29 | 15,19 | -0,91% | 15,19 | 15,54 | 15,42 | 15,19 | 15,30 | 249 | 4.285.364 |
| 21/7/2025 | 14,90 | 15,33 | +2,27% | 14,90 | 15,39 | 15,23 | 15,19 | 15,33 | 244 | 4.711.514 |
| 18/7/2025 | 15,17 | 14,99 | -0,20% | 14,92 | 15,17 | 15,00 | 14,92 | 14,99 | 196 | 3.142.061 |
| 17/7/2025 | 15,15 | 15,02 | -0,92% | 14,98 | 15,16 | 15,08 | 15,02 | 15,03 | 123 | 1.952.220 |
| 16/7/2025 | 15,18 | 15,16 | +0,40% | 14,91 | 15,18 | 15,01 | 15,15 | 15,16 | 169 | 3.450.848 |
| 15/7/2025 | 15,30 | 15,10 | -0,92% | 14,89 | 15,30 | 15,02 | 15,01 | 15,13 | 341 | 5.101.790 |
| 14/7/2025 | 15,40 | 15,24 | -0,91% | 15,20 | 15,42 | 15,26 | 15,22 | 15,24 | 253 | 3.974.281 |
| 11/7/2025 | 15,29 | 15,38 | +0,52% | 15,24 | 15,45 | 15,33 | 15,37 | 15,45 | 174 | 3.660.871 |
| 10/7/2025 | 15,00 | 15,30 | +0,99% | 14,95 | 15,61 | 15,39 | 15,30 | 15,35 | 400 | 6.309.690 |
| 9/7/2025 | 15,34 | 15,15 | -0,26% | 15,05 | 15,34 | 15,14 | 15,05 | 15,15 | 203 | 3.354.113 |
| 8/7/2025 | 15,31 | 15,19 | -0,13% | 15,12 | 15,35 | 15,23 | 15,19 | 15,27 | 240 | 3.708.870 |
| 7/7/2025 | 15,50 | 15,21 | -1,04% | 15,16 | 15,50 | 15,27 | 15,18 | 15,21 | 290 | 3.915.722 |
| 4/7/2025 | 15,39 | 15,37 | +0,72% | 15,15 | 15,48 | 15,33 | 15,35 | 15,37 | 173 | 3.147.741 |
| 3/7/2025 | 15,30 | 15,26 | -0,52% | 15,23 | 15,41 | 15,32 | 15,26 | 15,32 | 289 | 4.277.718 |
| 2/7/2025 | 15,01 | 15,34 | +3,02% | 14,95 | 15,34 | 15,23 | 15,33 | 15,34 | 541 | 7.841.110 |
| 1/7/2025 | 14,88 | 14,89 | +1,29% | 14,69 | 14,94 | 14,84 | 14,78 | 14,90 | 261 | 5.255.832 |
| 30/6/2025 | 14,71 | 14,70 | -0,41% | 14,55 | 14,71 | 14,64 | 14,65 | 14,70 | 358 | 5.398.554 |
| 27/6/2025 | 14,49 | 14,76 | +2,00% | 14,43 | 14,76 | 14,59 | 14,63 | 14,76 | 186 | 3.276.651 |
| 26/6/2025 | 14,40 | 14,47 | +1,76% | 14,29 | 14,55 | 14,48 | 14,47 | 14,54 | 250 | 3.331.848 |
| 25/6/2025 | 14,29 | 14,22 | -1,86% | 14,13 | 14,37 | 14,24 | 14,22 | 14,26 | 439 | 6.254.395 |
| 24/6/2025 | 14,36 | 14,49 | +1,47% | 14,31 | 14,49 | 14,41 | 14,39 | 14,49 | 196 | 3.892.669 |
| 23/6/2025 | 14,53 | 14,28 | -0,83% | 14,21 | 14,53 | 14,27 | 14,28 | 14,45 | 331 | 6.685.176 |
| 20/6/2025 | 14,54 | 14,40 | -0,76% | 14,18 | 14,54 | 14,27 | 14,24 | 14,40 | 636 | 9.260.961 |
| 18/6/2025 | 14,53 | 14,51 | -0,34% | 14,38 | 14,55 | 14,46 | 14,50 | 14,51 | 502 | 7.943.987 |
| 17/6/2025 | 14,95 | 14,56 | -1,75% | 14,43 | 14,95 | 14,54 | 14,48 | 14,56 | 606 | 9.368.811 |
| 16/6/2025 | 14,74 | 14,82 | +1,79% | 14,51 | 14,91 | 14,77 | 14,82 | 14,92 | 335 | 5.639.145 |
| 13/6/2025 | 14,91 | 14,56 | -1,42% | 14,48 | 14,91 | 14,55 | 14,49 | 14,56 | 563 | 9.891.463 |
| 12/6/2025 | 14,76 | 14,77 | +0,82% | 14,55 | 14,77 | 14,60 | 14,64 | 14,77 | 359 | 6.257.908 |
| 11/6/2025 | 14,75 | 14,65 | -1,35% | 14,62 | 14,79 | 14,68 | 14,65 | 14,75 | 342 | 4.933.051 |
| 10/6/2025 | 14,78 | 14,85 | +0,68% | 14,72 | 14,93 | 14,83 | 14,77 | 14,85 | 223 | 4.529.744 |
| 9/6/2025 | 14,88 | 14,75 | -0,14% | 14,61 | 14,88 | 14,71 | 14,75 | 14,77 | 384 | 5.598.627 |
| 6/6/2025 | 14,95 | 14,77 | +0,14% | 14,69 | 14,95 | 14,77 | 14,77 | 14,82 | 281 | 4.301.599 |
| 5/6/2025 | 14,77 | 14,75 | -0,20% | 14,73 | 15,03 | 14,86 | 14,75 | 14,86 | 277 | 4.865.628 |
| 4/6/2025 | 14,81 | 14,78 | +0,20% | 14,77 | 14,94 | 14,86 | 14,78 | 14,79 | 217 | 3.645.706 |