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.
BRAP4 - BRADESPAR - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 22,60 | 22,55 | -0,44% | 22,10 | 22,60 | 22,35 | 22,50 | 22,55 | 8.302 | 7.166.096.300 |
| 11/3/2026 | 22,64 | 22,65 | -0,61% | 22,40 | 23,10 | 22,58 | 22,65 | 22,66 | 8.279 | 5.162.514.300 |
| 10/3/2026 | 23,03 | 22,79 | +0,40% | 22,76 | 23,16 | 22,91 | 22,78 | 22,86 | 7.211 | 6.522.522.700 |
| 9/3/2026 | 22,21 | 22,70 | +1,25% | 21,87 | 22,92 | 22,44 | 22,70 | 22,86 | 10.752 | 8.782.481.600 |
| 6/3/2026 | 23,00 | 22,42 | -2,65% | 22,19 | 23,02 | 22,49 | 22,32 | 22,39 | 8.807 | 7.688.139.900 |
| 5/3/2026 | 23,50 | 23,03 | -2,29% | 22,94 | 23,50 | 23,12 | 23,02 | 23,08 | 13.559 | 16.024.258.900 |
| 4/3/2026 | 23,66 | 23,57 | +0,81% | 23,05 | 23,78 | 23,52 | 23,56 | 23,58 | 6.799 | 5.920.926.900 |
| 3/3/2026 | 24,02 | 23,38 | -5,84% | 23,15 | 24,04 | 23,37 | 23,38 | 23,39 | 16.696 | 12.378.483.000 |
| 2/3/2026 | 24,50 | 24,83 | 0,00% | 24,33 | 24,96 | 24,74 | 24,80 | 24,84 | 6.386 | 6.261.950.000 |
| 27/2/2026 | 24,79 | 24,83 | -0,40% | 24,66 | 25,10 | 24,83 | 24,77 | 24,83 | 6.140 | 6.120.331.300 |
| 26/2/2026 | 25,08 | 24,93 | -1,38% | 24,62 | 25,16 | 24,82 | 24,91 | 24,95 | 8.293 | 6.151.878.600 |
| 25/2/2026 | 24,75 | 25,28 | +3,27% | 24,69 | 25,36 | 25,15 | 25,24 | 25,29 | 10.258 | 11.581.914.900 |
| 24/2/2026 | 24,32 | 24,48 | +0,87% | 24,16 | 24,62 | 24,47 | 24,48 | 24,51 | 7.061 | 5.817.285.700 |
| 23/2/2026 | 23,70 | 24,27 | +2,15% | 23,60 | 24,30 | 24,10 | 24,25 | 24,27 | 7.012 | 8.229.182.900 |
| 20/2/2026 | 23,10 | 23,76 | +2,02% | 22,88 | 23,76 | 23,43 | 23,66 | 23,76 | 8.231 | 10.348.603.300 |
| 19/2/2026 | 23,18 | 23,29 | -0,34% | 22,62 | 23,29 | 23,01 | 23,28 | 23,30 | 9.218 | 9.940.816.500 |
| 18/2/2026 | 23,60 | 23,37 | -2,18% | 23,07 | 23,68 | 23,25 | 23,36 | 23,38 | 8.789 | 6.842.028.400 |
| 13/2/2026 | 24,13 | 23,89 | -4,36% | 23,59 | 24,19 | 23,85 | 23,87 | 23,89 | 7.114 | 6.397.442.900 |
| 11/2/2026 | 24,59 | 24,98 | +2,80% | 24,59 | 25,03 | 24,88 | 24,90 | 24,98 | 8.033 | 5.586.388.300 |
| 10/2/2026 | 24,40 | 24,30 | -1,14% | 24,24 | 24,55 | 24,35 | 24,29 | 24,31 | 3.698 | 5.045.982.800 |
| 9/2/2026 | 24,42 | 24,58 | +1,44% | 24,01 | 24,71 | 24,41 | 24,52 | 24,60 | 11.172 | 23.451.397.900 |
| 6/2/2026 | 24,40 | 24,23 | -0,94% | 24,09 | 24,73 | 24,29 | 24,23 | 24,25 | 7.961 | 7.014.180.500 |
| 5/2/2026 | 25,05 | 24,46 | -3,28% | 24,46 | 25,13 | 24,74 | 24,46 | 24,50 | 9.711 | 8.895.366.000 |
| 4/2/2026 | 25,02 | 25,29 | +0,44% | 24,74 | 25,40 | 25,13 | 25,28 | 25,29 | 11.552 | 11.822.148.800 |
| 3/2/2026 | 24,32 | 25,18 | +4,83% | 24,27 | 25,20 | 24,91 | 25,15 | 25,18 | 10.633 | 8.570.220.500 |
| 2/2/2026 | 23,80 | 24,02 | +0,88% | 23,67 | 24,20 | 23,98 | 23,96 | 24,02 | 8.790 | 6.214.807.000 |
| 30/1/2026 | 24,19 | 23,81 | -3,25% | 23,69 | 24,67 | 24,03 | 23,80 | 23,89 | 9.412 | 8.131.552.200 |
| 29/1/2026 | 24,97 | 24,61 | -0,81% | 24,61 | 25,46 | 25,00 | 24,60 | 24,69 | 13.403 | 15.431.093.900 |
| 28/1/2026 | 24,22 | 24,81 | +2,48% | 24,04 | 24,90 | 24,65 | 24,75 | 24,82 | 12.045 | 8.754.751.100 |
| 27/1/2026 | 23,69 | 24,21 | +2,76% | 23,65 | 24,48 | 24,19 | 24,20 | 24,21 | 14.269 | 11.735.219.200 |
| 26/1/2026 | 24,09 | 23,56 | -1,75% | 23,37 | 24,28 | 23,70 | 23,52 | 23,56 | 11.359 | 15.462.835.200 |
| 23/1/2026 | 23,50 | 23,98 | +2,57% | 23,50 | 24,19 | 23,86 | 23,98 | 24,03 | 10.103 | 7.091.306.400 |
| 22/1/2026 | 23,11 | 23,38 | +1,17% | 23,09 | 23,78 | 23,46 | 23,38 | 23,40 | 14.850 | 9.548.403.100 |
| 21/1/2026 | 22,55 | 23,11 | +3,17% | 22,54 | 23,29 | 23,00 | 23,10 | 23,14 | 8.344 | 7.158.572.100 |
| 20/1/2026 | 21,95 | 22,40 | +1,31% | 21,72 | 22,50 | 22,23 | 22,39 | 22,42 | 5.376 | 4.613.392.800 |
| 19/1/2026 | 22,15 | 22,11 | -0,36% | 22,05 | 22,35 | 22,12 | 22,11 | 22,14 | 5.355 | 4.240.143.800 |
| 16/1/2026 | 22,26 | 22,19 | -0,09% | 21,90 | 22,29 | 22,05 | 22,05 | 22,19 | 5.329 | 4.112.285.200 |
| 15/1/2026 | 22,20 | 22,21 | -0,13% | 22,14 | 22,47 | 22,26 | 22,16 | 22,22 | 7.458 | 7.041.927.200 |
| 14/1/2026 | 21,45 | 22,24 | +4,32% | 21,27 | 22,35 | 21,95 | 22,24 | 22,35 | 10.901 | 7.898.235.900 |
| 13/1/2026 | 21,01 | 21,32 | +0,85% | 20,99 | 21,43 | 21,29 | 21,31 | 21,34 | 8.351 | 4.984.741.600 |
| 12/1/2026 | 21,10 | 21,14 | +0,57% | 20,99 | 21,23 | 21,15 | 21,14 | 21,15 | 6.953 | 4.365.054.200 |
| 9/1/2026 | 21,05 | 21,02 | -0,66% | 20,70 | 21,25 | 21,06 | 21,02 | 21,10 | 9.910 | 7.151.086.900 |
| 8/1/2026 | 21,19 | 21,16 | -0,98% | 20,84 | 21,19 | 21,04 | 21,16 | 21,17 | 9.628 | 6.114.466.100 |
| 7/1/2026 | 21,13 | 21,37 | +1,04% | 21,04 | 21,44 | 21,27 | 21,27 | 21,38 | 10.628 | 9.786.435.700 |
| 6/1/2026 | 20,50 | 21,15 | +3,83% | 20,28 | 21,15 | 20,92 | 21,12 | 21,16 | 9.347 | 7.782.853.100 |
| 5/1/2026 | 20,09 | 20,37 | +1,44% | 20,00 | 20,38 | 20,26 | 20,35 | 20,38 | 8.725 | 7.202.691.100 |
| 2/1/2026 | 19,90 | 20,08 | +0,90% | 19,86 | 20,08 | 19,97 | 20,00 | 20,09 | 6.549 | 5.695.868.300 |
| 30/12/2025 | 20,11 | 19,90 | -0,50% | 19,89 | 20,22 | 19,99 | 19,90 | 19,93 | 6.027 | 5.966.520.400 |
| 29/12/2025 | 20,59 | 20,00 | -2,39% | 19,96 | 20,61 | 20,17 | 19,97 | 20,00 | 4.960 | 5.398.713.000 |
| 26/12/2025 | 20,30 | 20,49 | +0,94% | 20,25 | 20,49 | 20,37 | 20,45 | 20,49 | 5.614 | 4.133.768.100 |
| 23/12/2025 | 20,59 | 20,30 | -1,41% | 20,30 | 20,85 | 20,43 | 20,30 | 20,35 | 10.121 | 18.486.032.300 |
| 22/12/2025 | 20,25 | 20,59 | +1,83% | 20,24 | 20,83 | 20,67 | 20,57 | 20,59 | 11.370 | 18.821.170.600 |
| 19/12/2025 | 20,30 | 20,22 | -0,25% | 20,22 | 20,52 | 20,31 | 20,22 | 20,29 | 5.901 | 12.495.863.100 |
| 18/12/2025 | 20,26 | 20,27 | -6,59% | 20,05 | 20,50 | 20,28 | 20,26 | 20,27 | 11.246 | 10.696.911.800 |
| 17/12/2025 | 21,41 | 21,70 | +1,35% | 21,34 | 21,79 | 21,64 | 21,69 | 21,72 | 16.752 | 11.885.202.000 |
| 16/12/2025 | 21,41 | 21,41 | +0,05% | 21,14 | 21,67 | 21,48 | 21,41 | 21,43 | 17.827 | 21.858.181.100 |
| 15/12/2025 | 21,01 | 21,40 | +2,39% | 21,01 | 21,73 | 21,46 | 21,40 | 21,41 | 18.894 | 51.531.565.400 |
| 12/12/2025 | 20,80 | 20,90 | +0,63% | 20,63 | 20,95 | 20,81 | 20,84 | 20,90 | 10.390 | 9.747.857.400 |
| 11/12/2025 | 20,49 | 20,77 | +0,87% | 20,39 | 20,87 | 20,68 | 20,77 | 20,78 | 7.544 | 8.381.991.800 |
| 10/12/2025 | 20,25 | 20,59 | +1,88% | 20,21 | 20,63 | 20,47 | 20,51 | 20,60 | 6.298 | 7.170.872.500 |
| 9/12/2025 | 19,95 | 20,21 | +0,50% | 19,79 | 20,44 | 20,18 | 20,20 | 20,28 | 9.562 | 8.225.758.000 |
| 8/12/2025 | 20,19 | 20,11 | -0,10% | 19,99 | 20,50 | 20,19 | 20,11 | 20,12 | 11.668 | 9.231.228.800 |
| 5/12/2025 | 20,70 | 20,13 | -2,85% | 19,99 | 20,91 | 20,39 | 20,13 | 20,15 | 10.075 | 9.068.653.400 |
| 4/12/2025 | 20,37 | 20,72 | +1,87% | 20,35 | 20,79 | 20,60 | 20,70 | 20,72 | 9.396 | 8.990.697.300 |
| 3/12/2025 | 20,00 | 20,34 | +1,85% | 19,92 | 20,45 | 20,26 | 20,33 | 20,37 | 11.459 | 9.726.384.700 |
| 2/12/2025 | 19,75 | 19,97 | +1,73% | 19,52 | 20,00 | 19,79 | 19,96 | 20,00 | 8.182 | 7.051.650.600 |
| 1/12/2025 | 19,51 | 19,63 | +1,03% | 19,36 | 19,76 | 19,54 | 19,62 | 19,63 | 6.554 | 6.063.560.700 |
| 28/11/2025 | 19,20 | 19,43 | +1,94% | 19,11 | 19,56 | 19,33 | 19,39 | 19,46 | 7.435 | 6.771.177.000 |
| 27/11/2025 | 19,15 | 19,06 | -0,47% | 19,00 | 19,19 | 19,06 | 19,05 | 19,06 | 4.113 | 4.004.004.600 |
| 26/11/2025 | 18,71 | 19,15 | +2,63% | 18,71 | 19,16 | 19,02 | 19,06 | 19,15 | 7.906 | 6.503.846.900 |
| 25/11/2025 | 18,50 | 18,66 | +1,03% | 18,41 | 18,72 | 18,58 | 18,66 | 18,72 | 5.680 | 5.056.166.400 |
| 24/11/2025 | 18,27 | 18,47 | +0,98% | 18,23 | 18,55 | 18,45 | 18,45 | 18,47 | 5.171 | 4.854.236.300 |
| 21/11/2025 | 18,20 | 18,29 | +0,27% | 18,06 | 18,30 | 18,20 | 18,25 | 18,29 | 5.107 | 13.155.301.800 |
| 19/11/2025 | 18,32 | 18,24 | -0,76% | 18,24 | 18,45 | 18,32 | 18,23 | 18,24 | 3.868 | 2.995.680.100 |
| 18/11/2025 | 18,25 | 18,38 | +0,11% | 18,15 | 18,46 | 18,34 | 18,37 | 18,40 | 6.037 | 4.188.718.000 |
| 17/11/2025 | 18,25 | 18,36 | +0,60% | 18,23 | 18,49 | 18,29 | 18,29 | 18,36 | 6.228 | 12.064.838.300 |
| 14/11/2025 | 17,98 | 18,25 | 0,00% | 17,89 | 18,33 | 18,07 | 18,25 | 18,26 | 8.061 | 5.972.273.700 |
| 13/11/2025 | 18,43 | 18,25 | -4,80% | 18,14 | 18,47 | 18,31 | 18,22 | 18,25 | 6.791 | 6.782.095.400 |
| 12/11/2025 | 18,96 | 19,17 | +1,32% | 18,88 | 19,19 | 19,12 | 19,16 | 19,17 | 13.202 | 8.442.172.300 |
| 11/11/2025 | 19,00 | 18,92 | +0,11% | 18,88 | 19,12 | 18,97 | 18,92 | 18,94 | 8.469 | 7.504.712.100 |
| 10/11/2025 | 18,92 | 18,90 | +0,64% | 18,86 | 19,14 | 18,94 | 18,90 | 18,92 | 6.467 | 16.847.930.400 |
| 7/11/2025 | 19,08 | 18,78 | -2,09% | 18,78 | 19,10 | 18,88 | 18,78 | 18,79 | 9.606 | 5.484.282.400 |
| 6/11/2025 | 19,17 | 19,18 | +0,05% | 19,10 | 19,25 | 19,17 | 19,17 | 19,18 | 4.588 | 8.561.294.700 |
| 5/11/2025 | 18,88 | 19,17 | +1,48% | 18,83 | 19,33 | 19,20 | 19,17 | 19,18 | 12.113 | 19.522.598.600 |
| 4/11/2025 | 18,89 | 18,89 | -0,79% | 18,76 | 19,01 | 18,88 | 18,89 | 18,90 | 12.177 | 8.370.623.100 |
| 3/11/2025 | 18,65 | 19,04 | +2,70% | 18,52 | 19,04 | 18,88 | 19,00 | 19,04 | 28.576 | 30.652.893.600 |
| 31/10/2025 | 18,30 | 18,54 | +1,87% | 18,27 | 18,61 | 18,41 | 18,54 | 18,55 | 8.548 | 11.335.283.700 |
| 30/10/2025 | 18,11 | 18,20 | +0,28% | 18,02 | 18,29 | 18,19 | 18,20 | 18,21 | 7.314 | 3.011.057.000 |
| 29/10/2025 | 17,96 | 18,15 | +1,68% | 17,96 | 18,29 | 18,14 | 18,14 | 18,15 | 12.582 | 6.500.192.400 |
| 28/10/2025 | 17,73 | 17,85 | +0,56% | 17,71 | 17,96 | 17,85 | 17,85 | 17,86 | 4.592 | 4.136.430.100 |
| 27/10/2025 | 17,72 | 17,75 | +0,68% | 17,65 | 17,85 | 17,76 | 17,74 | 17,75 | 5.409 | 3.500.451.600 |
| 24/10/2025 | 17,63 | 17,63 | +0,28% | 17,59 | 17,77 | 17,66 | 17,60 | 17,63 | 4.735 | 2.308.065.300 |
| 23/10/2025 | 17,75 | 17,58 | -0,57% | 17,58 | 17,81 | 17,66 | 17,58 | 17,59 | 2.973 | 1.848.003.800 |
| 22/10/2025 | 17,65 | 17,68 | +1,03% | 17,56 | 17,80 | 17,70 | 17,68 | 17,69 | 3.399 | 2.254.383.700 |
| 21/10/2025 | 17,58 | 17,50 | -0,46% | 17,48 | 17,66 | 17,54 | 17,50 | 17,54 | 2.442 | 1.862.415.300 |
| 20/10/2025 | 17,23 | 17,58 | +2,03% | 17,23 | 17,73 | 17,60 | 17,57 | 17,58 | 5.305 | 4.795.830.600 |
| 17/10/2025 | 17,20 | 17,23 | -0,06% | 17,14 | 17,29 | 17,21 | 17,19 | 17,24 | 1.932 | 1.649.017.700 |
| 16/10/2025 | 17,26 | 17,24 | -0,40% | 17,17 | 17,35 | 17,23 | 17,24 | 17,26 | 3.611 | 2.679.999.700 |
| 15/10/2025 | 17,11 | 17,31 | +0,52% | 17,11 | 17,42 | 17,31 | 17,31 | 17,33 | 6.101 | 5.048.913.300 |
| 14/10/2025 | 17,18 | 17,22 | -0,52% | 17,13 | 17,37 | 17,26 | 17,22 | 17,25 | 2.749 | 1.765.737.300 |
| 13/10/2025 | 17,32 | 17,31 | +1,23% | 17,22 | 17,39 | 17,32 | 17,30 | 17,31 | 2.702 | 1.739.947.300 |
| 10/10/2025 | 17,14 | 17,10 | +0,23% | 16,99 | 17,29 | 17,10 | 17,06 | 17,10 | 6.657 | 3.762.991.200 |
| 9/10/2025 | 17,30 | 17,06 | -0,47% | 17,06 | 17,52 | 17,27 | 17,06 | 17,07 | 4.907 | 4.610.748.800 |
| 8/10/2025 | 17,15 | 17,14 | -0,06% | 17,14 | 17,32 | 17,18 | 17,14 | 17,19 | 4.802 | 7.273.801.600 |
| 7/10/2025 | 17,30 | 17,15 | -1,32% | 17,10 | 17,37 | 17,21 | 17,15 | 17,17 | 3.404 | 2.055.813.900 |
| 6/10/2025 | 17,21 | 17,38 | +1,28% | 17,15 | 17,45 | 17,37 | 17,37 | 17,38 | 4.193 | 5.049.354.500 |
| 3/10/2025 | 17,16 | 17,16 | 0,00% | 17,07 | 17,29 | 17,20 | 17,15 | 17,16 | 3.546 | 1.773.743.900 |
| 2/10/2025 | 17,03 | 17,16 | +0,82% | 17,01 | 17,20 | 17,12 | 17,15 | 17,16 | 2.814 | 2.221.634.100 |
| 1/10/2025 | 16,97 | 17,02 | +0,53% | 16,97 | 17,24 | 17,07 | 17,02 | 17,04 | 6.309 | 4.278.349.600 |
| 30/9/2025 | 17,06 | 16,93 | -0,24% | 16,87 | 17,07 | 16,94 | 16,92 | 16,93 | 5.765 | 5.393.416.100 |
| 29/9/2025 | 17,00 | 16,97 | +0,35% | 16,92 | 17,08 | 17,01 | 16,97 | 17,01 | 3.806 | 2.901.073.900 |
| 26/9/2025 | 17,09 | 16,91 | -1,51% | 16,73 | 17,12 | 16,86 | 16,88 | 16,92 | 4.018 | 3.678.582.500 |
| 25/9/2025 | 17,09 | 17,17 | +0,53% | 17,09 | 17,30 | 17,17 | 17,14 | 17,19 | 4.927 | 3.865.116.100 |
| 24/9/2025 | 17,15 | 17,08 | -0,41% | 17,07 | 17,20 | 17,11 | 17,08 | 17,11 | 4.914 | 2.316.899.200 |
| 23/9/2025 | 17,17 | 17,15 | +0,35% | 17,00 | 17,20 | 17,13 | 17,13 | 17,15 | 5.081 | 2.639.404.000 |
| 22/9/2025 | 17,08 | 17,09 | +0,06% | 17,03 | 17,21 | 17,09 | 17,08 | 17,09 | 5.693 | 4.706.593.700 |
| 19/9/2025 | 17,12 | 17,08 | -0,23% | 17,03 | 17,23 | 17,08 | 17,08 | 17,09 | 3.133 | 7.375.036.100 |
| 18/9/2025 | 17,05 | 17,12 | +0,29% | 16,99 | 17,16 | 17,06 | 17,10 | 17,12 | 2.822 | 3.218.855.800 |
| 17/9/2025 | 16,97 | 17,07 | +0,53% | 16,87 | 17,17 | 17,03 | 17,05 | 17,08 | 5.437 | 3.460.027.800 |
| 16/9/2025 | 16,98 | 16,98 | +0,53% | 16,86 | 17,09 | 16,93 | 16,92 | 16,99 | 4.645 | 3.850.100.400 |
| 15/9/2025 | 16,96 | 16,89 | +0,18% | 16,83 | 17,03 | 16,93 | 16,88 | 16,89 | 4.388 | 3.697.875.700 |
| 12/9/2025 | 16,71 | 16,86 | +0,48% | 16,71 | 16,91 | 16,85 | 16,85 | 16,86 | 4.224 | 3.527.733.300 |
| 11/9/2025 | 16,63 | 16,78 | +0,78% | 16,60 | 16,87 | 16,78 | 16,78 | 16,80 | 4.872 | 5.058.445.200 |
| 10/9/2025 | 16,79 | 16,65 | -0,18% | 16,65 | 16,94 | 16,75 | 16,65 | 16,71 | 3.274 | 2.682.257.100 |
| 9/9/2025 | 16,82 | 16,68 | -0,48% | 16,63 | 17,14 | 16,87 | 16,66 | 16,71 | 11.251 | 5.601.582.400 |
| 8/9/2025 | 16,61 | 16,76 | +0,96% | 16,57 | 16,76 | 16,66 | 16,74 | 16,77 | 5.206 | 4.577.945.700 |
| 5/9/2025 | 16,60 | 16,60 | +0,67% | 16,55 | 16,73 | 16,64 | 16,60 | 16,62 | 3.364 | 2.687.513.700 |
| 4/9/2025 | 16,34 | 16,49 | +0,92% | 16,34 | 16,58 | 16,51 | 16,48 | 16,49 | 5.202 | 3.915.352.400 |
| 3/9/2025 | 16,32 | 16,34 | 0,00% | 16,27 | 16,58 | 16,34 | 16,34 | 16,41 | 3.323 | 2.750.308.500 |
| 2/9/2025 | 16,31 | 16,34 | -0,61% | 16,15 | 16,45 | 16,31 | 16,33 | 16,34 | 6.464 | 4.449.369.800 |
| 1/9/2025 | 16,34 | 16,44 | +0,37% | 16,24 | 16,44 | 16,27 | 16,32 | 16,44 | 1.950 | 4.795.287.200 |
| 29/8/2025 | 16,43 | 16,38 | +0,18% | 16,33 | 16,45 | 16,37 | 16,38 | 16,39 | 5.489 | 3.559.490.800 |
| 28/8/2025 | 16,40 | 16,35 | +0,49% | 16,35 | 16,57 | 16,45 | 16,34 | 16,40 | 6.172 | 7.276.992.700 |
| 27/8/2025 | 16,10 | 16,27 | +0,62% | 16,10 | 16,29 | 16,20 | 16,26 | 16,27 | 3.952 | 5.827.486.000 |
| 26/8/2025 | 16,12 | 16,17 | +0,68% | 15,98 | 16,20 | 16,12 | 16,17 | 16,20 | 4.029 | 5.471.829.900 |
| 25/8/2025 | 16,31 | 16,06 | -0,43% | 16,00 | 16,37 | 16,09 | 16,05 | 16,07 | 4.784 | 4.694.106.300 |
| 22/8/2025 | 15,79 | 16,13 | +2,15% | 15,79 | 16,24 | 16,13 | 16,13 | 16,16 | 4.817 | 3.405.533.000 |
| 21/8/2025 | 15,67 | 15,79 | +0,57% | 15,67 | 15,89 | 15,79 | 15,79 | 15,81 | 5.981 | 5.777.951.700 |
| 20/8/2025 | 15,77 | 15,70 | -0,76% | 15,68 | 15,88 | 15,75 | 15,70 | 15,77 | 6.755 | 3.785.528.200 |
| 19/8/2025 | 15,90 | 15,82 | -0,38% | 15,69 | 15,95 | 15,78 | 15,81 | 15,85 | 6.331 | 4.593.984.200 |
| 18/8/2025 | 15,81 | 15,88 | +0,38% | 15,79 | 16,00 | 15,92 | 15,87 | 15,94 | 4.894 | 3.079.231.500 |
| 15/8/2025 | 15,85 | 15,82 | +0,06% | 15,71 | 15,92 | 15,79 | 15,77 | 15,83 | 6.825 | 3.801.255.000 |
| 14/8/2025 | 16,00 | 15,81 | -2,11% | 15,77 | 16,01 | 15,84 | 15,81 | 15,82 | 7.155 | 3.743.494.600 |
| 13/8/2025 | 16,23 | 16,15 | -1,16% | 16,07 | 16,41 | 16,20 | 16,15 | 16,18 | 11.324 | 11.220.062.200 |
| 12/8/2025 | 16,12 | 16,34 | +1,87% | 16,12 | 16,48 | 16,38 | 16,33 | 16,40 | 10.786 | 7.958.704.300 |
| 11/8/2025 | 16,10 | 16,04 | +0,19% | 16,00 | 16,29 | 16,09 | 16,04 | 16,10 | 5.200 | 2.866.774.900 |
| 8/8/2025 | 15,77 | 16,01 | +1,52% | 15,75 | 16,23 | 16,06 | 16,01 | 16,07 | 6.470 | 6.371.069.700 |
| 7/8/2025 | 15,69 | 15,77 | +0,57% | 15,67 | 15,84 | 15,77 | 15,76 | 15,77 | 6.870 | 3.874.440.300 |
| 6/8/2025 | 15,90 | 15,68 | -0,82% | 15,61 | 15,94 | 15,75 | 15,66 | 15,68 | 3.929 | 3.012.825.200 |
| 5/8/2025 | 15,87 | 15,81 | -0,32% | 15,75 | 16,01 | 15,84 | 15,81 | 15,86 | 8.920 | 6.193.282.200 |
| 4/8/2025 | 15,85 | 15,86 | +1,02% | 15,70 | 15,94 | 15,81 | 15,82 | 15,87 | 6.433 | 5.754.221.200 |
| 1/8/2025 | 15,94 | 15,70 | -0,25% | 15,63 | 16,06 | 15,82 | 15,69 | 15,80 | 12.319 | 10.205.416.900 |
| 31/7/2025 | 15,70 | 15,74 | -1,01% | 15,46 | 15,79 | 15,67 | 15,73 | 15,75 | 10.581 | 7.889.654.100 |
| 30/7/2025 | 16,14 | 15,90 | -1,85% | 15,78 | 16,20 | 15,94 | 15,89 | 15,90 | 10.257 | 6.800.652.300 |
| 29/7/2025 | 16,30 | 16,20 | -0,37% | 16,19 | 16,39 | 16,24 | 16,19 | 16,23 | 5.393 | 3.149.405.600 |
| 28/7/2025 | 16,27 | 16,26 | -1,57% | 16,14 | 16,42 | 16,22 | 16,25 | 16,26 | 8.001 | 5.344.746.300 |
| 25/7/2025 | 16,77 | 16,52 | -1,49% | 16,37 | 16,78 | 16,46 | 16,50 | 16,52 | 5.105 | 4.361.831.600 |
| 24/7/2025 | 16,89 | 16,77 | -1,24% | 16,73 | 16,92 | 16,79 | 16,77 | 16,80 | 5.965 | 3.970.155.700 |
| 23/7/2025 | 16,91 | 16,98 | +0,24% | 16,75 | 17,04 | 16,96 | 16,97 | 16,99 | 6.071 | 5.452.936.300 |
| 22/7/2025 | 16,73 | 16,94 | +2,17% | 16,67 | 17,19 | 17,00 | 16,94 | 16,95 | 10.457 | 8.882.721.600 |
| 21/7/2025 | 16,43 | 16,58 | +2,41% | 16,40 | 16,79 | 16,61 | 16,57 | 16,62 | 9.543 | 6.189.860.900 |
| 18/7/2025 | 16,00 | 16,19 | +0,37% | 15,99 | 16,23 | 16,16 | 16,17 | 16,19 | 8.914 | 3.884.799.700 |
| 17/7/2025 | 16,18 | 16,13 | 0,00% | 16,10 | 16,26 | 16,16 | 16,13 | 16,15 | 11.193 | 7.667.791.700 |
| 16/7/2025 | 16,11 | 16,13 | +0,44% | 15,99 | 16,24 | 16,12 | 16,13 | 16,15 | 6.085 | 3.544.546.000 |
| 15/7/2025 | 16,39 | 16,06 | -2,37% | 15,94 | 16,41 | 16,08 | 16,06 | 16,09 | 12.854 | 7.580.118.300 |
| 14/7/2025 | 16,67 | 16,45 | -1,26% | 16,35 | 16,67 | 16,43 | 16,43 | 16,45 | 4.869 | 3.073.260.800 |
| 11/7/2025 | 16,46 | 16,66 | +0,66% | 16,45 | 16,71 | 16,61 | 16,65 | 16,66 | 4.187 | 3.434.622.500 |
| 10/7/2025 | 16,30 | 16,55 | +2,41% | 16,25 | 16,98 | 16,68 | 16,52 | 16,55 | 13.432 | 11.554.095.300 |
| 9/7/2025 | 16,29 | 16,16 | -1,16% | 16,09 | 16,34 | 16,17 | 16,13 | 16,17 | 6.545 | 3.117.842.100 |
| 8/7/2025 | 16,26 | 16,35 | +0,12% | 16,26 | 16,54 | 16,38 | 16,34 | 16,37 | 5.043 | 3.218.930.300 |
| 7/7/2025 | 16,48 | 16,33 | -0,97% | 16,21 | 16,50 | 16,30 | 16,30 | 16,33 | 5.234 | 3.368.320.800 |
| 4/7/2025 | 16,41 | 16,49 | +0,12% | 16,31 | 16,50 | 16,44 | 16,45 | 16,50 | 3.140 | 1.884.441.800 |
| 3/7/2025 | 16,48 | 16,47 | -0,06% | 16,41 | 16,61 | 16,48 | 16,47 | 16,49 | 3.723 | 4.269.179.000 |
| 2/7/2025 | 15,98 | 16,48 | +3,71% | 15,97 | 16,50 | 16,38 | 16,44 | 16,48 | 9.622 | 8.219.581.100 |
| 1/7/2025 | 15,71 | 15,89 | +1,21% | 15,67 | 15,97 | 15,87 | 15,88 | 15,90 | 6.518 | 4.287.325.300 |
| 30/6/2025 | 15,60 | 15,70 | +0,58% | 15,50 | 15,75 | 15,65 | 15,69 | 15,70 | 7.365 | 6.190.313.200 |
| 27/6/2025 | 15,48 | 15,61 | +1,04% | 15,41 | 15,68 | 15,59 | 15,60 | 15,61 | 8.309 | 7.158.451.200 |
| 26/6/2025 | 15,19 | 15,45 | +2,32% | 15,17 | 15,55 | 15,45 | 15,44 | 15,47 | 9.256 | 5.918.440.300 |
| 25/6/2025 | 15,15 | 15,10 | -0,46% | 14,94 | 15,19 | 15,06 | 15,10 | 15,11 | 5.667 | 4.473.714.400 |
| 24/6/2025 | 15,20 | 15,17 | +0,20% | 15,11 | 15,29 | 15,22 | 15,17 | 15,24 | 6.498 | 6.053.245.500 |
| 23/6/2025 | 15,09 | 15,14 | +0,46% | 14,99 | 15,16 | 15,08 | 15,13 | 15,14 | 9.597 | 7.274.925.800 |
| 20/6/2025 | 15,32 | 15,07 | -1,63% | 15,02 | 15,39 | 15,12 | 15,06 | 15,09 | 7.425 | 9.964.405.900 |
| 18/6/2025 | 15,50 | 15,32 | -1,16% | 15,30 | 15,52 | 15,42 | 15,31 | 15,32 | 10.595 | 7.131.152.800 |
| 17/6/2025 | 15,97 | 15,50 | -3,00% | 15,38 | 16,04 | 15,55 | 15,44 | 15,50 | 10.947 | 12.312.496.100 |
| 16/6/2025 | 15,68 | 15,98 | +2,37% | 15,65 | 16,10 | 15,93 | 15,98 | 16,03 | 8.428 | 9.773.816.300 |
| 13/6/2025 | 15,70 | 15,61 | -1,64% | 15,58 | 15,78 | 15,68 | 15,60 | 15,61 | 9.176 | 7.193.136.200 |
| 12/6/2025 | 15,77 | 15,87 | +0,13% | 15,67 | 15,87 | 15,79 | 15,86 | 15,87 | 5.397 | 6.019.900.000 |
| 11/6/2025 | 15,97 | 15,85 | -0,50% | 15,72 | 15,97 | 15,84 | 15,83 | 15,85 | 4.826 | 4.946.594.300 |
| 10/6/2025 | 15,91 | 15,93 | +0,38% | 15,86 | 16,08 | 15,95 | 15,86 | 15,94 | 6.722 | 6.657.380.400 |
| 9/6/2025 | 15,80 | 15,87 | 0,00% | 15,68 | 15,92 | 15,80 | 15,87 | 15,88 | 6.793 | 4.371.027.400 |
| 6/6/2025 | 15,78 | 15,87 | +0,83% | 15,72 | 15,90 | 15,83 | 15,86 | 15,87 | 5.202 | 4.293.573.400 |
| 5/6/2025 | 15,77 | 15,74 | -0,06% | 15,74 | 16,00 | 15,85 | 15,74 | 15,75 | 4.411 | 3.936.560.600 |
| 4/6/2025 | 15,70 | 15,75 | +0,64% | 15,67 | 15,94 | 15,77 | 15,71 | 15,76 | 5.058 | 5.253.456.800 |
| 3/6/2025 | 15,64 | 15,65 | 0,00% | 15,56 | 15,77 | 15,66 | 15,65 | 15,69 | 7.337 | 4.092.690.900 |
| 2/6/2025 | 15,71 | 15,65 | +0,32% | 15,56 | 15,73 | 15,63 | 15,62 | 15,66 | 6.941 | 5.376.397.100 |
| 30/5/2025 | 15,96 | 15,60 | -2,26% | 15,60 | 16,04 | 15,70 | 15,59 | 15,67 | 9.105 | 6.260.952.000 |
| 29/5/2025 | 15,86 | 15,96 | +0,88% | 15,78 | 16,03 | 15,96 | 15,96 | 16,00 | 6.983 | 6.408.812.900 |
| 28/5/2025 | 15,80 | 15,82 | -0,06% | 15,63 | 15,88 | 15,75 | 15,81 | 15,82 | 8.366 | 6.489.158.200 |
| 27/5/2025 | 15,95 | 15,83 | -0,57% | 15,50 | 15,95 | 15,71 | 15,82 | 15,84 | 12.582 | 18.158.560.200 |
| 26/5/2025 | 16,08 | 15,92 | -1,12% | 15,82 | 16,08 | 15,88 | 15,91 | 15,93 | 9.245 | 6.133.063.600 |
| 23/5/2025 | 16,02 | 16,10 | -0,19% | 15,91 | 16,17 | 16,04 | 16,09 | 16,10 | 8.816 | 8.272.238.000 |
| 22/5/2025 | 16,63 | 16,13 | -3,24% | 16,10 | 16,66 | 16,27 | 16,13 | 16,15 | 13.758 | 13.832.358.300 |
| 21/5/2025 | 16,88 | 16,67 | -1,48% | 16,54 | 16,89 | 16,69 | 16,63 | 16,67 | 4.290 | 6.268.769.200 |
| 20/5/2025 | 16,85 | 16,92 | 0,00% | 16,78 | 16,92 | 16,85 | 16,92 | 16,93 | 5.985 | 3.725.863.400 |
| 19/5/2025 | 16,84 | 16,92 | -0,24% | 16,84 | 16,99 | 16,92 | 16,92 | 16,93 | 3.204 | 3.219.546.600 |
| 16/5/2025 | 16,82 | 16,96 | +0,53% | 16,75 | 17,03 | 16,91 | 16,95 | 16,97 | 5.802 | 5.010.265.900 |
| 15/5/2025 | 16,80 | 16,87 | +0,42% | 16,80 | 16,97 | 16,87 | 16,86 | 16,88 | 5.019 | 4.822.461.900 |
| 14/5/2025 | 16,82 | 16,80 | +0,24% | 16,70 | 16,97 | 16,79 | 16,79 | 16,81 | 7.044 | 4.194.500.200 |
| 13/5/2025 | 16,66 | 16,76 | +0,90% | 16,54 | 16,82 | 16,70 | 16,75 | 16,78 | 8.233 | 6.136.011.700 |
| 12/5/2025 | 16,56 | 16,61 | +2,72% | 16,50 | 16,72 | 16,61 | 16,61 | 16,62 | 10.075 | 9.546.585.400 |
| 9/5/2025 | 16,08 | 16,17 | +0,56% | 16,03 | 16,18 | 16,11 | 16,16 | 16,17 | 4.360 | 4.423.335.800 |
| 8/5/2025 | 16,14 | 16,08 | +0,19% | 15,99 | 16,16 | 16,07 | 16,08 | 16,11 | 5.512 | 4.434.443.700 |
| 7/5/2025 | 16,20 | 16,05 | -0,37% | 16,00 | 16,20 | 16,09 | 16,04 | 16,08 | 5.629 | 5.599.771.400 |
| 6/5/2025 | 16,18 | 16,11 | -0,25% | 16,05 | 16,26 | 16,15 | 16,11 | 16,12 | 6.282 | 4.690.433.600 |
| 5/5/2025 | 16,28 | 16,15 | -0,49% | 16,06 | 16,28 | 16,12 | 16,13 | 16,15 | 5.560 | 4.864.422.300 |
| 2/5/2025 | 16,29 | 16,23 | -1,81% | 16,15 | 16,42 | 16,26 | 16,22 | 16,24 | 5.796 | 5.467.675.000 |
| 29/4/2025 | 16,64 | 16,53 | -0,54% | 16,48 | 16,70 | 16,55 | 16,52 | 16,53 | 7.910 | 7.188.856.300 |
| 28/4/2025 | 16,51 | 16,62 | -5,51% | 16,39 | 16,62 | 16,52 | 16,60 | 16,62 | 12.532 | 13.705.154.700 |
| 25/4/2025 | 17,75 | 17,59 | -1,90% | 17,51 | 17,84 | 17,61 | 17,58 | 17,59 | 11.887 | 15.443.135.700 |
| 24/4/2025 | 17,64 | 17,93 | +2,17% | 17,57 | 17,99 | 17,85 | 17,91 | 17,93 | 8.655 | 10.237.224.300 |
| 23/4/2025 | 17,51 | 17,55 | +1,62% | 17,51 | 17,87 | 17,67 | 17,55 | 17,58 | 9.723 | 14.816.544.000 |
| 22/4/2025 | 17,06 | 17,27 | +1,59% | 16,95 | 17,40 | 17,19 | 17,26 | 17,28 | 8.460 | 9.169.576.900 |
| 17/4/2025 | 16,81 | 17,00 | +1,07% | 16,67 | 17,16 | 16,97 | 17,00 | 17,07 | 6.134 | 8.788.217.000 |
| 16/4/2025 | 17,04 | 16,82 | -1,75% | 16,72 | 17,07 | 16,82 | 16,80 | 16,82 | 8.359 | 6.810.334.800 |
| 15/4/2025 | 17,42 | 17,12 | -1,83% | 17,03 | 17,47 | 17,15 | 17,11 | 17,12 | 6.430 | 6.386.161.000 |
| 14/4/2025 | 17,41 | 17,44 | +1,57% | 17,36 | 17,56 | 17,45 | 17,43 | 17,44 | 14.013 | 6.221.298.600 |
| 11/4/2025 | 16,94 | 17,17 | +1,60% | 16,81 | 17,30 | 17,05 | 17,16 | 17,17 | 7.471 | 6.857.350.400 |
| 10/4/2025 | 16,79 | 16,90 | +1,08% | 16,64 | 16,98 | 16,82 | 16,89 | 16,91 | 6.004 | 8.369.652.900 |
| 9/4/2025 | 15,87 | 16,72 | +5,16% | 15,76 | 16,87 | 16,38 | 16,71 | 16,73 | 16.957 | 17.422.153.700 |
| 8/4/2025 | 16,67 | 15,90 | -3,75% | 15,89 | 16,86 | 16,13 | 15,90 | 15,95 | 12.867 | 14.767.056.700 |
| 7/4/2025 | 16,36 | 16,52 | -1,14% | 16,32 | 17,01 | 16,59 | 16,51 | 16,60 | 12.520 | 8.749.737.300 |
| 4/4/2025 | 16,87 | 16,71 | -3,58% | 16,44 | 16,99 | 16,73 | 16,70 | 16,72 | 13.237 | 14.645.810.200 |
| 3/4/2025 | 17,54 | 17,33 | -3,02% | 17,30 | 17,63 | 17,42 | 17,33 | 17,39 | 12.821 | 11.262.523.200 |
| 2/4/2025 | 18,05 | 17,87 | -1,00% | 17,84 | 18,12 | 17,91 | 17,86 | 17,89 | 8.515 | 6.770.602.500 |
| 1/4/2025 | 17,98 | 18,05 | +0,78% | 17,91 | 18,40 | 18,20 | 18,05 | 18,06 | 9.217 | 13.411.431.800 |
| 31/3/2025 | 18,05 | 17,91 | -1,76% | 17,81 | 18,09 | 17,95 | 17,90 | 18,00 | 6.619 | 6.104.520.200 |
| 28/3/2025 | 18,40 | 18,23 | -0,82% | 18,17 | 18,45 | 18,27 | 18,22 | 18,26 | 6.204 | 4.939.852.200 |
| 27/3/2025 | 18,40 | 18,38 | +0,77% | 18,28 | 18,52 | 18,43 | 18,38 | 18,39 | 5.990 | 5.055.432.000 |
| 26/3/2025 | 18,05 | 18,24 | +0,61% | 18,04 | 18,39 | 18,26 | 18,23 | 18,24 | 8.753 | 6.646.038.800 |
| 25/3/2025 | 18,04 | 18,13 | +0,39% | 18,01 | 18,30 | 18,18 | 18,13 | 18,20 | 9.186 | 6.952.096.300 |
| 24/3/2025 | 18,20 | 18,06 | +0,73% | 17,98 | 18,29 | 18,09 | 18,05 | 18,07 | 6.868 | 6.599.951.800 |
| 21/3/2025 | 18,02 | 17,93 | +0,96% | 17,75 | 18,13 | 17,92 | 17,92 | 17,93 | 8.835 | 13.501.486.600 |
| 20/3/2025 | 17,64 | 17,76 | +0,11% | 17,51 | 17,86 | 17,74 | 17,76 | 17,77 | 10.860 | 7.353.644.200 |
| 19/3/2025 | 17,76 | 17,74 | -0,34% | 17,66 | 17,92 | 17,75 | 17,72 | 17,74 | 9.839 | 7.953.629.600 |
| 18/3/2025 | 17,85 | 17,80 | +0,28% | 17,59 | 17,86 | 17,75 | 17,79 | 17,80 | 5.054 | 2.924.504.300 |
| 17/3/2025 | 17,58 | 17,75 | +1,43% | 17,42 | 17,83 | 17,70 | 17,72 | 17,77 | 6.200 | 4.874.452.500 |
| 14/3/2025 | 17,19 | 17,50 | +2,76% | 17,10 | 17,62 | 17,46 | 17,50 | 17,51 | 11.722 | 6.558.159.600 |
| 13/3/2025 | 16,75 | 17,03 | +1,85% | 16,69 | 17,19 | 17,03 | 17,02 | 17,03 | 4.916 | 3.502.972.200 |