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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 14,89 | 14,75 | +0,68% | 14,62 | 14,89 | 14,72 | 14,75 | 14,80 | 252 | 4.757.072 |
| 2/6/2025 | 14,77 | 14,65 | -1,35% | 14,65 | 14,85 | 14,72 | 14,65 | 14,75 | 562 | 8.814.132 |
| 30/5/2025 | 15,25 | 14,85 | -1,98% | 14,77 | 15,25 | 14,86 | 14,78 | 14,85 | 774 | 12.411.600 |
| 29/5/2025 | 14,85 | 15,15 | +0,66% | 14,85 | 15,16 | 15,08 | 15,09 | 15,15 | 256 | 4.328.905 |
| 28/5/2025 | 15,09 | 15,05 | +0,47% | 14,86 | 15,10 | 14,94 | 14,97 | 15,05 | 371 | 5.986.432 |
| 27/5/2025 | 15,25 | 14,98 | -0,47% | 14,81 | 15,25 | 14,94 | 14,98 | 14,99 | 816 | 14.662.083 |
| 26/5/2025 | 15,12 | 15,05 | -0,92% | 15,02 | 15,18 | 15,06 | 15,04 | 15,05 | 454 | 6.908.846 |
| 23/5/2025 | 15,31 | 15,19 | -0,98% | 15,09 | 15,31 | 15,14 | 15,15 | 15,24 | 474 | 7.864.610 |
| 22/5/2025 | 15,62 | 15,34 | -0,52% | 15,20 | 15,62 | 15,31 | 15,22 | 15,34 | 473 | 8.408.663 |
| 21/5/2025 | 15,66 | 15,42 | -0,90% | 15,40 | 15,66 | 15,48 | 15,42 | 15,48 | 427 | 7.404.893 |
| 20/5/2025 | 15,75 | 15,56 | -1,27% | 15,53 | 15,75 | 15,63 | 15,56 | 15,66 | 319 | 4.834.865 |
| 19/5/2025 | 15,75 | 15,76 | -0,13% | 15,67 | 15,80 | 15,74 | 15,74 | 15,76 | 297 | 5.825.958 |
| 16/5/2025 | 15,97 | 15,78 | -0,25% | 15,68 | 15,97 | 15,78 | 15,78 | 15,85 | 424 | 8.730.857 |
| 15/5/2025 | 15,64 | 15,82 | +1,09% | 15,64 | 15,83 | 15,75 | 15,78 | 15,82 | 617 | 11.561.135 |
| 14/5/2025 | 15,79 | 15,65 | -0,63% | 15,63 | 15,85 | 15,68 | 15,64 | 15,65 | 269 | 3.964.728 |
| 13/5/2025 | 15,64 | 15,75 | +1,61% | 15,42 | 15,75 | 15,58 | 15,66 | 15,75 | 332 | 7.364.054 |
| 12/5/2025 | 15,37 | 15,50 | +1,04% | 15,37 | 15,86 | 15,63 | 15,50 | 15,58 | 546 | 7.605.519 |
| 9/5/2025 | 15,20 | 15,34 | +0,26% | 15,20 | 15,36 | 15,29 | 15,34 | 15,36 | 269 | 4.953.158 |
| 8/5/2025 | 15,50 | 15,30 | +0,53% | 15,21 | 15,50 | 15,29 | 15,30 | 15,35 | 434 | 6.317.884 |
| 7/5/2025 | 15,39 | 15,22 | -0,91% | 15,20 | 15,39 | 15,26 | 15,22 | 15,25 | 356 | 5.544.385 |
| 6/5/2025 | 15,29 | 15,36 | +0,33% | 15,28 | 15,50 | 15,33 | 15,31 | 15,36 | 281 | 5.156.574 |
| 5/5/2025 | 15,46 | 15,31 | -0,97% | 15,31 | 15,49 | 15,36 | 15,31 | 15,37 | 466 | 6.852.285 |
| 2/5/2025 | 15,63 | 15,46 | -0,71% | 15,32 | 15,63 | 15,44 | 15,40 | 15,46 | 289 | 6.196.835 |
| 29/4/2025 | 15,82 | 15,57 | -0,70% | 15,53 | 15,82 | 15,61 | 15,57 | 15,61 | 395 | 6.510.616 |
| 28/4/2025 | 15,96 | 15,68 | -5,94% | 15,57 | 16,12 | 15,68 | 15,68 | 15,75 | 553 | 9.086.768 |
| 25/4/2025 | 17,00 | 16,67 | -1,88% | 16,65 | 17,01 | 16,81 | 16,68 | 16,69 | 817 | 16.840.206 |
| 24/4/2025 | 17,15 | 16,99 | -0,23% | 16,98 | 17,15 | 17,02 | 16,99 | 17,10 | 499 | 10.385.348 |
| 23/4/2025 | 16,79 | 17,03 | +2,28% | 16,72 | 17,15 | 17,01 | 17,03 | 17,04 | 439 | 9.290.882 |
| 22/4/2025 | 16,66 | 16,65 | +0,97% | 16,37 | 16,71 | 16,55 | 16,60 | 16,65 | 493 | 9.475.673 |
| 17/4/2025 | 16,49 | 16,49 | +1,79% | 16,04 | 16,58 | 16,33 | 16,35 | 16,49 | 391 | 6.282.585 |
| 16/4/2025 | 16,55 | 16,20 | -1,28% | 16,03 | 16,55 | 16,17 | 16,04 | 16,20 | 452 | 6.874.596 |
| 15/4/2025 | 16,72 | 16,41 | -1,44% | 16,30 | 16,74 | 16,46 | 16,40 | 16,54 | 409 | 7.410.072 |
| 14/4/2025 | 16,69 | 16,65 | +0,24% | 16,55 | 16,76 | 16,66 | 16,60 | 16,68 | 450 | 8.560.427 |
| 11/4/2025 | 16,27 | 16,61 | +4,66% | 16,01 | 16,61 | 16,31 | 16,44 | 16,61 | 408 | 9.726.892 |
| 10/4/2025 | 16,07 | 15,87 | -1,55% | 15,86 | 16,50 | 16,00 | 15,87 | 16,08 | 321 | 6.848.558 |
| 9/4/2025 | 15,66 | 16,12 | +4,00% | 15,24 | 16,12 | 15,52 | 15,98 | 16,12 | 583 | 11.473.056 |
| 8/4/2025 | 16,15 | 15,50 | -3,00% | 15,31 | 16,15 | 15,61 | 15,36 | 15,50 | 1.088 | 15.919.361 |
| 7/4/2025 | 16,10 | 15,98 | -0,93% | 15,60 | 16,25 | 15,84 | 15,97 | 16,06 | 632 | 12.372.864 |
| 4/4/2025 | 16,44 | 16,13 | -2,54% | 15,70 | 16,44 | 15,95 | 15,95 | 16,13 | 814 | 15.775.845 |
| 3/4/2025 | 16,88 | 16,55 | -1,25% | 16,40 | 16,88 | 16,51 | 16,43 | 16,55 | 543 | 10.333.858 |
| 2/4/2025 | 16,98 | 16,76 | -1,06% | 16,76 | 17,00 | 16,86 | 16,76 | 16,80 | 345 | 7.760.155 |
| 1/4/2025 | 16,79 | 16,94 | +0,24% | 16,77 | 17,04 | 16,94 | 16,94 | 16,95 | 232 | 5.264.396 |
| 31/3/2025 | 17,07 | 16,90 | -0,12% | 16,60 | 17,07 | 16,75 | 16,75 | 16,90 | 445 | 8.802.022 |
| 28/3/2025 | 17,05 | 16,92 | -0,88% | 16,86 | 17,05 | 16,94 | 16,92 | 17,05 | 242 | 5.381.620 |
| 27/3/2025 | 16,99 | 17,07 | +1,43% | 16,92 | 17,15 | 17,01 | 17,00 | 17,07 | 229 | 6.029.582 |
| 26/3/2025 | 16,80 | 16,83 | +0,48% | 16,70 | 16,97 | 16,84 | 16,83 | 16,89 | 293 | 6.655.971 |
| 25/3/2025 | 16,82 | 16,75 | -0,36% | 16,69 | 17,00 | 16,83 | 16,75 | 16,85 | 316 | 7.440.205 |
| 24/3/2025 | 16,74 | 16,81 | +1,39% | 16,61 | 16,91 | 16,76 | 16,66 | 16,81 | 416 | 10.442.328 |
| 21/3/2025 | 16,49 | 16,58 | +1,84% | 16,49 | 16,77 | 16,60 | 16,58 | 16,69 | 576 | 15.981.764 |
| 20/3/2025 | 16,27 | 16,28 | -0,12% | 16,15 | 16,38 | 16,28 | 16,25 | 16,38 | 312 | 6.852.497 |
| 19/3/2025 | 16,35 | 16,30 | +0,74% | 16,27 | 16,48 | 16,36 | 16,30 | 16,44 | 356 | 7.933.826 |
| 18/3/2025 | 16,20 | 16,18 | -0,74% | 16,12 | 16,36 | 16,23 | 16,18 | 16,35 | 283 | 5.431.671 |
| 17/3/2025 | 15,98 | 16,30 | +1,94% | 15,90 | 16,30 | 16,09 | 16,16 | 16,30 | 374 | 6.239.882 |
| 14/3/2025 | 15,65 | 15,99 | +3,36% | 15,50 | 15,99 | 15,86 | 15,91 | 15,99 | 337 | 6.885.381 |
| 13/3/2025 | 15,50 | 15,47 | +0,72% | 15,23 | 15,65 | 15,47 | 15,47 | 15,65 | 228 | 3.856.021 |
| 12/3/2025 | 15,63 | 15,36 | 0,00% | 15,00 | 15,63 | 15,18 | 15,36 | 15,39 | 760 | 11.309.814 |
| 11/3/2025 | 15,57 | 15,36 | +0,39% | 15,34 | 15,57 | 15,39 | 15,36 | 15,47 | 374 | 5.327.640 |
| 10/3/2025 | 15,46 | 15,30 | -1,61% | 15,27 | 15,60 | 15,36 | 15,30 | 15,40 | 774 | 13.535.822 |
| 7/3/2025 | 15,74 | 15,55 | -0,32% | 15,33 | 15,74 | 15,54 | 15,55 | 15,64 | 400 | 7.198.891 |
| 6/3/2025 | 15,51 | 15,60 | +0,65% | 15,40 | 15,69 | 15,52 | 15,53 | 15,60 | 420 | 6.982.229 |
| 5/3/2025 | 15,56 | 15,50 | +0,58% | 15,30 | 15,89 | 15,45 | 15,49 | 15,50 | 251 | 4.321.649 |
| 28/2/2025 | 15,70 | 15,41 | -1,47% | 15,33 | 15,70 | 15,47 | 15,41 | 15,51 | 431 | 7.887.716 |
| 27/2/2025 | 15,59 | 15,64 | -0,89% | 15,51 | 15,76 | 15,59 | 15,57 | 15,65 | 400 | 6.058.678 |
| 26/2/2025 | 15,99 | 15,78 | +0,13% | 15,58 | 15,99 | 15,71 | 15,60 | 15,78 | 379 | 6.044.982 |
| 25/2/2025 | 15,76 | 15,76 | -0,57% | 15,58 | 15,76 | 15,68 | 15,69 | 15,76 | 358 | 6.489.435 |
| 24/2/2025 | 15,91 | 15,85 | -0,38% | 15,57 | 16,04 | 15,86 | 15,57 | 15,86 | 358 | 5.817.323 |
| 21/2/2025 | 15,98 | 15,91 | -0,69% | 15,78 | 16,00 | 15,91 | 15,85 | 15,91 | 319 | 7.620.147 |
| 20/2/2025 | 15,63 | 16,02 | +2,76% | 15,63 | 16,11 | 15,89 | 15,87 | 16,02 | 441 | 8.031.450 |
| 19/2/2025 | 15,68 | 15,59 | -0,76% | 15,44 | 15,68 | 15,53 | 15,55 | 15,59 | 329 | 4.350.992 |
| 18/2/2025 | 15,72 | 15,71 | +0,90% | 15,55 | 15,75 | 15,66 | 15,62 | 15,71 | 231 | 4.158.894 |
| 17/2/2025 | 15,77 | 15,57 | -0,32% | 15,53 | 15,77 | 15,64 | 15,57 | 15,64 | 344 | 5.218.237 |
| 14/2/2025 | 15,30 | 15,62 | +1,23% | 15,30 | 15,63 | 15,56 | 15,49 | 15,62 | 298 | 5.455.985 |
| 13/2/2025 | 15,48 | 15,43 | -0,13% | 15,25 | 15,48 | 15,33 | 15,41 | 15,43 | 260 | 4.312.470 |
| 12/2/2025 | 15,54 | 15,45 | -0,26% | 15,32 | 15,54 | 15,40 | 15,31 | 15,45 | 347 | 4.107.179 |
| 11/2/2025 | 15,54 | 15,49 | -0,39% | 15,29 | 15,54 | 15,42 | 15,47 | 15,49 | 341 | 5.623.379 |
| 10/2/2025 | 15,50 | 15,55 | +1,11% | 15,36 | 15,56 | 15,48 | 15,48 | 15,55 | 279 | 4.451.720 |
| 7/2/2025 | 15,61 | 15,38 | -0,52% | 15,35 | 15,61 | 15,46 | 15,37 | 15,48 | 346 | 5.316.165 |
| 6/2/2025 | 15,40 | 15,46 | +1,44% | 15,40 | 15,61 | 15,49 | 15,46 | 15,56 | 272 | 5.335.234 |
| 5/2/2025 | 15,37 | 15,24 | +0,20% | 15,24 | 15,39 | 15,31 | 15,24 | 15,35 | 293 | 4.555.436 |
| 4/2/2025 | 15,33 | 15,21 | -1,30% | 15,21 | 15,49 | 15,33 | 15,21 | 15,34 | 381 | 6.805.787 |
| 3/2/2025 | 15,42 | 15,41 | -0,77% | 15,25 | 15,49 | 15,41 | 15,41 | 15,49 | 368 | 6.802.025 |
| 31/1/2025 | 15,23 | 15,53 | +0,32% | 15,23 | 15,70 | 15,50 | 15,40 | 15,49 | 505 | 8.952.757 |
| 30/1/2025 | 15,28 | 15,48 | +2,38% | 15,15 | 15,71 | 15,52 | 15,48 | 15,65 | 353 | 7.789.377 |
| 29/1/2025 | 15,35 | 15,12 | -0,66% | 15,10 | 15,35 | 15,17 | 15,12 | 15,17 | 255 | 3.627.826 |
| 28/1/2025 | 15,37 | 15,22 | -0,33% | 15,09 | 15,42 | 15,20 | 15,11 | 15,22 | 296 | 7.028.811 |
| 27/1/2025 | 15,33 | 15,27 | +0,53% | 15,15 | 15,39 | 15,30 | 15,27 | 15,39 | 245 | 4.526.860 |
| 24/1/2025 | 15,37 | 15,19 | -0,20% | 15,18 | 15,37 | 15,25 | 15,19 | 15,29 | 189 | 3.030.257 |
| 23/1/2025 | 15,10 | 15,22 | -0,20% | 15,07 | 15,39 | 15,18 | 15,14 | 15,28 | 327 | 5.751.971 |
| 22/1/2025 | 15,70 | 15,25 | -2,43% | 15,22 | 15,70 | 15,43 | 15,20 | 15,29 | 378 | 6.231.215 |
| 21/1/2025 | 15,58 | 15,63 | +0,26% | 15,42 | 15,65 | 15,56 | 15,62 | 15,63 | 283 | 4.279.875 |
| 20/1/2025 | 15,52 | 15,59 | +0,06% | 15,51 | 15,68 | 15,56 | 15,59 | 15,63 | 276 | 6.432.205 |
| 17/1/2025 | 15,72 | 15,58 | +2,57% | 15,37 | 15,72 | 15,51 | 15,58 | 15,67 | 288 | 6.245.843 |
| 16/1/2025 | 15,42 | 15,19 | -0,46% | 14,79 | 15,42 | 15,09 | 15,19 | 15,34 | 369 | 5.377.581 |
| 15/1/2025 | 15,00 | 15,26 | +2,42% | 14,94 | 15,26 | 15,06 | 15,17 | 15,26 | 269 | 4.233.204 |
| 14/1/2025 | 15,19 | 14,90 | -0,40% | 14,81 | 15,19 | 14,94 | 14,90 | 14,95 | 276 | 4.205.062 |
| 13/1/2025 | 15,10 | 14,96 | +0,34% | 14,73 | 15,10 | 14,85 | 14,81 | 14,96 | 497 | 7.347.940 |
| 10/1/2025 | 15,08 | 14,91 | -0,20% | 14,90 | 15,18 | 14,98 | 14,91 | 15,15 | 281 | 4.771.373 |
| 9/1/2025 | 15,02 | 14,94 | +0,27% | 14,87 | 15,08 | 14,97 | 14,88 | 14,94 | 395 | 6.092.339 |
| 8/1/2025 | 15,18 | 14,90 | -1,32% | 14,90 | 15,18 | 14,97 | 14,90 | 15,00 | 729 | 11.134.444 |
| 7/1/2025 | 15,31 | 15,10 | -1,63% | 15,09 | 15,38 | 15,22 | 15,10 | 15,20 | 745 | 17.774.283 |
| 6/1/2025 | 15,36 | 15,35 | +0,26% | 15,29 | 15,58 | 15,39 | 15,35 | 15,40 | 436 | 7.374.876 |
| 3/1/2025 | 15,77 | 15,31 | -2,48% | 15,31 | 15,77 | 15,50 | 15,31 | 15,51 | 652 | 10.163.761 |
| 2/1/2025 | 15,84 | 15,70 | -0,51% | 15,60 | 15,93 | 15,75 | 15,70 | 15,79 | 479 | 8.617.142 |
| 30/12/2024 | 16,13 | 15,78 | -1,19% | 15,78 | 16,13 | 15,88 | 15,78 | 15,84 | 648 | 9.761.849 |
| 27/12/2024 | 16,14 | 15,97 | +0,06% | 15,83 | 16,14 | 15,91 | 15,91 | 15,95 | 588 | 8.414.280 |
| 26/12/2024 | 15,95 | 15,96 | -0,13% | 15,85 | 16,16 | 15,98 | 15,96 | 16,05 | 476 | 6.085.452 |
| 23/12/2024 | 16,14 | 15,98 | 0,00% | 15,95 | 16,18 | 16,02 | 15,98 | 16,07 | 476 | 7.799.128 |
| 20/12/2024 | 16,18 | 15,98 | -0,50% | 15,75 | 16,18 | 15,91 | 15,98 | 16,09 | 466 | 9.413.207 |
| 19/12/2024 | 16,48 | 16,06 | -1,53% | 16,06 | 16,48 | 16,17 | 16,06 | 16,26 | 582 | 10.409.527 |
| 18/12/2024 | 16,59 | 16,31 | -1,69% | 16,17 | 16,59 | 16,31 | 16,29 | 16,31 | 592 | 9.308.195 |
| 17/12/2024 | 16,45 | 16,59 | +1,47% | 16,40 | 16,70 | 16,58 | 16,59 | 16,63 | 379 | 7.700.312 |
| 16/12/2024 | 16,70 | 16,35 | -2,56% | 16,35 | 16,71 | 16,51 | 16,35 | 16,51 | 628 | 11.190.015 |
| 13/12/2024 | 17,02 | 16,78 | -0,42% | 16,50 | 17,02 | 16,62 | 16,50 | 16,78 | 545 | 8.795.975 |
| 12/12/2024 | 17,18 | 16,85 | -1,00% | 16,61 | 17,18 | 16,74 | 16,80 | 16,85 | 342 | 6.431.757 |
| 11/12/2024 | 17,10 | 17,02 | -1,16% | 16,90 | 17,27 | 17,05 | 17,15 | 17,16 | 345 | 6.968.564 |
| 10/12/2024 | 17,08 | 17,22 | -0,75% | 17,08 | 17,40 | 17,19 | 17,22 | 17,27 | 291 | 5.119.355 |
| 9/12/2024 | 16,65 | 17,35 | +4,52% | 16,65 | 17,43 | 17,21 | 17,35 | 17,37 | 584 | 12.283.165 |
| 6/12/2024 | 16,83 | 16,60 | -1,07% | 16,48 | 16,83 | 16,56 | 16,55 | 16,60 | 530 | 8.995.964 |
| 5/12/2024 | 16,85 | 16,78 | +0,48% | 16,56 | 16,85 | 16,64 | 16,70 | 16,78 | 422 | 7.166.646 |
| 4/12/2024 | 17,03 | 16,70 | -1,18% | 16,53 | 17,03 | 16,70 | 16,58 | 16,70 | 634 | 10.901.164 |
| 3/12/2024 | 17,24 | 16,90 | -1,11% | 16,90 | 17,24 | 16,98 | 16,90 | 16,98 | 406 | 5.970.832 |
| 2/12/2024 | 16,90 | 17,09 | -0,12% | 16,90 | 17,14 | 17,04 | 17,03 | 17,09 | 357 | 8.317.483 |
| 29/11/2024 | 16,80 | 17,11 | +3,07% | 16,79 | 17,11 | 16,96 | 16,98 | 17,15 | 325 | 8.491.330 |
| 28/11/2024 | 17,04 | 16,60 | -2,35% | 16,60 | 17,04 | 16,87 | 16,60 | 16,83 | 466 | 10.680.048 |
| 27/11/2024 | 16,80 | 17,00 | +1,19% | 16,78 | 17,03 | 16,90 | 16,87 | 17,00 | 415 | 8.728.439 |
| 26/11/2024 | 16,88 | 16,80 | -0,12% | 16,66 | 16,97 | 16,81 | 16,72 | 16,80 | 427 | 10.211.050 |
| 25/11/2024 | 16,70 | 16,82 | +0,36% | 16,70 | 17,06 | 16,84 | 16,81 | 16,82 | 387 | 8.599.566 |
| 22/11/2024 | 16,82 | 16,76 | +0,96% | 16,61 | 16,82 | 16,68 | 16,67 | 16,78 | 407 | 7.485.168 |
| 21/11/2024 | 16,85 | 16,60 | -0,90% | 16,58 | 17,10 | 16,68 | 16,60 | 16,61 | 986 | 15.215.661 |
| 19/11/2024 | 16,75 | 16,75 | +0,48% | 16,60 | 16,79 | 16,69 | 16,65 | 16,75 | 362 | 7.426.055 |
| 18/11/2024 | 16,66 | 16,67 | +0,54% | 16,55 | 16,79 | 16,65 | 16,61 | 16,67 | 572 | 10.916.290 |
| 14/11/2024 | 17,00 | 16,58 | -2,47% | 16,53 | 17,00 | 16,62 | 16,58 | 16,68 | 578 | 11.761.745 |
| 13/11/2024 | 16,78 | 17,00 | -2,30% | 16,51 | 17,00 | 16,63 | 16,61 | 17,00 | 805 | 14.456.643 |
| 12/11/2024 | 18,00 | 17,40 | -2,36% | 17,40 | 18,00 | 17,57 | 17,39 | 17,56 | 883 | 17.531.986 |
| 11/11/2024 | 18,13 | 17,82 | -1,49% | 17,68 | 18,13 | 17,78 | 17,80 | 17,91 | 815 | 16.863.306 |
| 8/11/2024 | 18,40 | 18,09 | -2,64% | 17,66 | 18,40 | 17,91 | 17,97 | 18,09 | 736 | 17.708.709 |
| 7/11/2024 | 18,03 | 18,58 | +2,03% | 18,03 | 18,65 | 18,49 | 18,47 | 18,58 | 340 | 9.913.728 |
| 6/11/2024 | 18,18 | 18,21 | -0,05% | 17,93 | 18,21 | 18,03 | 18,11 | 18,21 | 422 | 10.539.456 |
| 5/11/2024 | 18,52 | 18,22 | -1,19% | 18,22 | 18,59 | 18,37 | 18,21 | 18,43 | 307 | 6.670.480 |
| 4/11/2024 | 18,25 | 18,44 | +1,43% | 18,18 | 18,46 | 18,36 | 18,37 | 18,46 | 327 | 6.993.547 |
| 1/11/2024 | 18,41 | 18,18 | +0,39% | 17,93 | 18,41 | 18,18 | 18,09 | 18,18 | 426 | 10.973.062 |
| 31/10/2024 | 18,24 | 18,11 | -0,33% | 18,05 | 18,30 | 18,15 | 18,11 | 18,25 | 217 | 4.537.433 |
| 30/10/2024 | 18,24 | 18,17 | 0,00% | 18,16 | 18,38 | 18,27 | 18,17 | 18,28 | 270 | 6.288.654 |
| 29/10/2024 | 18,23 | 18,17 | +0,17% | 18,15 | 18,44 | 18,34 | 18,17 | 18,25 | 286 | 6.595.255 |
| 28/10/2024 | 18,00 | 18,14 | +0,78% | 18,00 | 18,25 | 18,14 | 18,14 | 18,18 | 311 | 6.595.250 |
| 25/10/2024 | 17,49 | 18,00 | +2,51% | 17,49 | 18,00 | 17,85 | 17,90 | 18,00 | 380 | 7.171.968 |
| 24/10/2024 | 17,79 | 17,56 | -0,34% | 17,40 | 17,79 | 17,50 | 17,55 | 17,56 | 260 | 6.021.724 |
| 23/10/2024 | 17,89 | 17,62 | +0,06% | 17,43 | 17,89 | 17,50 | 17,54 | 17,62 | 462 | 9.679.336 |
| 22/10/2024 | 17,70 | 17,61 | -1,01% | 17,58 | 17,82 | 17,64 | 17,61 | 17,74 | 306 | 5.385.805 |
| 21/10/2024 | 17,90 | 17,79 | +0,40% | 17,70 | 17,91 | 17,76 | 17,71 | 17,79 | 347 | 7.214.620 |
| 18/10/2024 | 17,97 | 17,72 | +0,06% | 17,72 | 17,97 | 17,78 | 17,72 | 17,80 | 280 | 5.105.474 |
| 17/10/2024 | 17,89 | 17,71 | -1,01% | 17,66 | 17,89 | 17,73 | 17,69 | 17,71 | 398 | 7.863.047 |
| 16/10/2024 | 17,80 | 17,89 | +0,85% | 17,79 | 18,01 | 17,91 | 17,89 | 17,99 | 273 | 7.311.055 |
| 15/10/2024 | 18,18 | 17,74 | -1,44% | 17,71 | 18,18 | 17,80 | 17,74 | 17,79 | 432 | 10.465.023 |
| 14/10/2024 | 18,05 | 18,00 | 0,00% | 17,83 | 18,10 | 17,99 | 18,00 | 18,06 | 351 | 8.890.161 |
| 11/10/2024 | 17,84 | 18,00 | +1,41% | 17,68 | 18,00 | 17,86 | 18,00 | 18,01 | 302 | 7.333.895 |
| 10/10/2024 | 17,88 | 17,75 | -0,22% | 17,63 | 17,88 | 17,76 | 17,75 | 17,85 | 261 | 7.471.180 |
| 9/10/2024 | 17,84 | 17,79 | +0,45% | 17,65 | 17,84 | 17,74 | 17,72 | 17,79 | 295 | 6.837.933 |
| 8/10/2024 | 18,39 | 17,71 | -3,65% | 17,70 | 18,39 | 17,80 | 17,71 | 17,83 | 630 | 14.457.920 |
| 7/10/2024 | 18,35 | 18,38 | -0,11% | 18,27 | 18,62 | 18,43 | 18,31 | 18,38 | 345 | 8.001.879 |
| 4/10/2024 | 18,49 | 18,40 | +0,55% | 18,25 | 18,49 | 18,38 | 18,39 | 18,40 | 259 | 8.082.331 |
| 3/10/2024 | 18,87 | 18,30 | -2,76% | 18,26 | 18,87 | 18,39 | 18,30 | 18,35 | 317 | 8.275.523 |
| 2/10/2024 | 18,67 | 18,82 | +0,59% | 18,67 | 18,99 | 18,85 | 18,73 | 18,82 | 348 | 8.001.924 |
| 1/10/2024 | 18,74 | 18,71 | -0,37% | 18,59 | 18,85 | 18,71 | 18,68 | 18,71 | 325 | 8.638.493 |
| 30/9/2024 | 19,03 | 18,78 | -1,21% | 18,78 | 19,26 | 18,98 | 18,70 | 18,78 | 353 | 8.883.099 |
| 26/9/2024 | 18,14 | 19,01 | +5,32% | 18,14 | 19,26 | 18,92 | 19,01 | 19,19 | 784 | 18.015.819 |
| 25/9/2024 | 18,06 | 18,05 | +0,11% | 17,96 | 18,19 | 18,08 | 18,05 | 18,16 | 359 | 8.626.546 |
| 24/9/2024 | 17,42 | 18,03 | +4,52% | 17,21 | 18,07 | 17,94 | 18,02 | 18,03 | 460 | 11.257.650 |
| 23/9/2024 | 17,72 | 17,25 | -2,82% | 17,21 | 17,75 | 17,29 | 17,23 | 17,25 | 665 | 14.279.971 |
| 20/9/2024 | 17,65 | 17,75 | +1,60% | 17,00 | 17,75 | 17,20 | 17,57 | 17,75 | 1.280 | 27.960.147 |
| 19/9/2024 | 17,65 | 17,47 | -0,06% | 17,47 | 17,87 | 17,67 | 17,47 | 17,75 | 289 | 8.061.017 |
| 18/9/2024 | 17,75 | 17,48 | -1,69% | 17,48 | 17,75 | 17,57 | 17,48 | 17,55 | 535 | 11.402.105 |
| 17/9/2024 | 18,01 | 17,78 | 0,00% | 17,63 | 18,01 | 17,72 | 17,70 | 17,78 | 486 | 9.282.409 |
| 16/9/2024 | 17,87 | 17,78 | -0,89% | 17,69 | 17,89 | 17,76 | 17,78 | 17,83 | 435 | 9.351.992 |
| 13/9/2024 | 17,75 | 17,94 | +1,36% | 17,69 | 17,94 | 17,86 | 17,90 | 17,94 | 364 | 8.457.926 |
| 12/9/2024 | 17,89 | 17,70 | -0,06% | 17,69 | 17,89 | 17,76 | 17,70 | 17,82 | 319 | 8.476.906 |
| 11/9/2024 | 17,59 | 17,71 | +0,51% | 17,58 | 17,80 | 17,68 | 17,71 | 17,79 | 342 | 9.170.493 |
| 10/9/2024 | 17,70 | 17,62 | +0,17% | 17,40 | 17,70 | 17,50 | 17,59 | 17,62 | 514 | 10.707.862 |