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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 16,96 | 16,72 | -1,47% | 16,60 | 16,96 | 16,70 | 16,72 | 16,73 | 5.783 | 3.191.462.100 |
| 11/3/2025 | 16,91 | 16,97 | +0,65% | 16,66 | 16,99 | 16,84 | 16,94 | 16,97 | 6.756 | 3.651.244.700 |
| 10/3/2025 | 16,85 | 16,86 | -1,63% | 16,64 | 16,97 | 16,79 | 16,80 | 16,86 | 9.256 | 6.852.318.400 |
| 7/3/2025 | 16,80 | 17,14 | +1,72% | 16,61 | 17,19 | 17,00 | 17,13 | 17,15 | 9.313 | 5.678.390.000 |
| 6/3/2025 | 16,76 | 16,85 | +0,54% | 16,68 | 16,98 | 16,80 | 16,84 | 16,85 | 9.608 | 7.917.233.500 |
| 5/3/2025 | 16,61 | 16,76 | +0,96% | 16,61 | 16,82 | 16,72 | 16,75 | 16,76 | 5.194 | 3.925.847.400 |
| 28/2/2025 | 16,79 | 16,60 | -2,06% | 16,57 | 16,90 | 16,68 | 16,60 | 16,66 | 7.661 | 4.060.840.400 |
| 27/2/2025 | 17,13 | 16,95 | -0,99% | 16,78 | 17,27 | 17,00 | 16,95 | 16,96 | 8.033 | 6.523.330.000 |
| 26/2/2025 | 17,28 | 17,12 | -0,29% | 17,09 | 17,34 | 17,21 | 17,11 | 17,15 | 4.005 | 2.819.166.700 |
| 25/2/2025 | 17,24 | 17,17 | -0,92% | 17,12 | 17,28 | 17,19 | 17,17 | 17,18 | 6.006 | 3.085.438.800 |
| 24/2/2025 | 17,39 | 17,33 | -0,74% | 17,25 | 17,62 | 17,39 | 17,32 | 17,35 | 6.386 | 4.079.611.300 |
| 21/2/2025 | 17,29 | 17,46 | +0,98% | 17,24 | 17,51 | 17,42 | 17,40 | 17,47 | 7.381 | 6.717.642.400 |
| 20/2/2025 | 17,12 | 17,29 | +2,61% | 17,05 | 17,53 | 17,25 | 17,28 | 17,33 | 8.621 | 8.946.575.300 |
| 19/2/2025 | 16,80 | 16,85 | -0,18% | 16,63 | 16,90 | 16,79 | 16,85 | 16,87 | 5.191 | 4.585.463.900 |
| 18/2/2025 | 16,95 | 16,88 | +0,24% | 16,88 | 17,08 | 16,97 | 16,88 | 16,90 | 4.253 | 2.795.179.700 |
| 17/2/2025 | 16,90 | 16,84 | -0,53% | 16,83 | 17,03 | 16,91 | 16,84 | 16,89 | 4.538 | 2.696.797.000 |
| 14/2/2025 | 16,78 | 16,93 | +1,38% | 16,77 | 17,03 | 16,88 | 16,93 | 17,01 | 6.467 | 4.364.583.300 |
| 13/2/2025 | 16,62 | 16,70 | +0,48% | 16,48 | 16,70 | 16,62 | 16,63 | 16,70 | 7.098 | 4.402.578.400 |
| 12/2/2025 | 16,72 | 16,62 | -1,31% | 16,60 | 16,80 | 16,68 | 16,61 | 16,65 | 8.604 | 5.850.036.600 |
| 11/2/2025 | 16,68 | 16,84 | +0,30% | 16,50 | 16,88 | 16,74 | 16,80 | 16,84 | 8.058 | 5.040.432.400 |
| 10/2/2025 | 16,81 | 16,79 | +0,24% | 16,68 | 16,85 | 16,75 | 16,78 | 16,80 | 4.815 | 5.213.566.800 |
| 7/2/2025 | 16,83 | 16,75 | -0,48% | 16,61 | 16,95 | 16,72 | 16,74 | 16,77 | 4.663 | 4.989.275.500 |
| 6/2/2025 | 16,76 | 16,83 | +1,69% | 16,72 | 16,92 | 16,83 | 16,82 | 16,89 | 8.576 | 5.894.782.500 |
| 5/2/2025 | 16,50 | 16,55 | +0,06% | 16,42 | 16,64 | 16,54 | 16,55 | 16,56 | 4.837 | 5.589.595.900 |
| 4/2/2025 | 16,55 | 16,54 | -0,60% | 16,46 | 16,70 | 16,53 | 16,51 | 16,54 | 4.729 | 2.884.315.300 |
| 3/2/2025 | 16,55 | 16,64 | -0,06% | 16,52 | 16,73 | 16,61 | 16,64 | 16,67 | 6.203 | 3.334.241.900 |
| 31/1/2025 | 16,93 | 16,65 | -1,65% | 16,61 | 16,99 | 16,75 | 16,64 | 16,70 | 7.008 | 5.140.852.300 |
| 30/1/2025 | 16,33 | 16,93 | +3,87% | 16,33 | 17,10 | 16,87 | 16,92 | 16,99 | 6.962 | 4.182.007.200 |
| 29/1/2025 | 16,31 | 16,30 | +0,62% | 16,19 | 16,41 | 16,32 | 16,30 | 16,34 | 3.885 | 2.997.230.100 |
| 28/1/2025 | 16,47 | 16,20 | -1,70% | 16,13 | 16,47 | 16,24 | 16,19 | 16,22 | 4.576 | 4.509.387.300 |
| 27/1/2025 | 16,23 | 16,48 | +1,10% | 16,19 | 16,53 | 16,45 | 16,48 | 16,50 | 6.073 | 5.377.081.000 |
| 24/1/2025 | 16,33 | 16,30 | +0,43% | 16,24 | 16,44 | 16,33 | 16,29 | 16,32 | 4.770 | 3.400.853.500 |
| 23/1/2025 | 16,34 | 16,23 | -0,55% | 16,15 | 16,43 | 16,22 | 16,23 | 16,24 | 7.431 | 4.954.676.200 |
| 22/1/2025 | 16,75 | 16,32 | -2,04% | 16,23 | 16,76 | 16,42 | 16,32 | 16,33 | 7.318 | 5.267.865.000 |
| 21/1/2025 | 16,74 | 16,66 | -0,24% | 16,48 | 16,79 | 16,65 | 16,65 | 16,71 | 5.164 | 7.169.970.900 |
| 20/1/2025 | 16,67 | 16,70 | +0,12% | 16,49 | 16,72 | 16,62 | 16,70 | 16,71 | 5.942 | 4.166.209.100 |
| 17/1/2025 | 16,39 | 16,68 | +2,71% | 16,34 | 16,70 | 16,57 | 16,68 | 16,69 | 7.978 | 6.763.609.700 |
| 16/1/2025 | 15,86 | 16,24 | +1,37% | 15,51 | 16,34 | 16,05 | 16,24 | 16,27 | 10.425 | 11.648.650.200 |
| 15/1/2025 | 15,82 | 16,02 | +1,97% | 15,73 | 16,14 | 15,90 | 16,02 | 16,04 | 10.956 | 6.776.853.800 |
| 14/1/2025 | 15,61 | 15,71 | +1,16% | 15,57 | 15,79 | 15,70 | 15,70 | 15,71 | 6.953 | 5.700.436.100 |
| 13/1/2025 | 15,75 | 15,53 | -1,27% | 15,48 | 15,81 | 15,58 | 15,52 | 15,55 | 6.205 | 5.146.780.400 |
| 10/1/2025 | 15,65 | 15,73 | +0,83% | 15,56 | 15,91 | 15,73 | 15,73 | 15,74 | 8.854 | 4.618.006.500 |
| 9/1/2025 | 15,70 | 15,60 | -0,26% | 15,56 | 15,82 | 15,71 | 15,60 | 15,63 | 6.161 | 3.589.481.700 |
| 8/1/2025 | 15,86 | 15,64 | -1,70% | 15,64 | 15,89 | 15,71 | 15,64 | 15,69 | 9.096 | 4.867.496.400 |
| 7/1/2025 | 16,11 | 15,91 | -1,00% | 15,83 | 16,17 | 15,96 | 15,89 | 15,93 | 7.190 | 4.810.122.500 |
| 6/1/2025 | 16,15 | 16,07 | +0,31% | 16,01 | 16,29 | 16,13 | 16,03 | 16,08 | 8.080 | 5.583.780.300 |
| 3/1/2025 | 16,39 | 16,02 | -2,85% | 16,00 | 16,42 | 16,13 | 16,02 | 16,04 | 9.776 | 6.727.658.600 |
| 2/1/2025 | 16,58 | 16,49 | -0,54% | 16,38 | 16,61 | 16,47 | 16,49 | 16,50 | 8.183 | 4.206.971.500 |
| 30/12/2024 | 16,66 | 16,58 | -0,18% | 16,58 | 16,76 | 16,64 | 16,57 | 16,63 | 5.694 | 2.828.518.500 |
| 27/12/2024 | 16,71 | 16,61 | -0,66% | 16,52 | 16,73 | 16,62 | 16,61 | 16,62 | 7.240 | 4.053.935.000 |
| 26/12/2024 | 16,72 | 16,72 | -0,12% | 16,57 | 16,90 | 16,73 | 16,71 | 16,78 | 6.117 | 4.139.024.300 |
| 23/12/2024 | 16,90 | 16,74 | -0,71% | 16,74 | 17,02 | 16,86 | 16,73 | 16,78 | 7.077 | 4.475.091.100 |
| 20/12/2024 | 16,87 | 16,86 | -1,23% | 16,60 | 16,95 | 16,80 | 16,85 | 16,90 | 9.429 | 8.983.752.700 |
| 19/12/2024 | 17,21 | 17,07 | -0,76% | 16,94 | 17,29 | 17,07 | 17,00 | 17,08 | 6.846 | 5.376.954.800 |
| 18/12/2024 | 17,45 | 17,20 | -1,60% | 17,06 | 17,46 | 17,21 | 17,17 | 17,20 | 11.301 | 7.064.876.700 |
| 17/12/2024 | 17,42 | 17,48 | +0,69% | 17,38 | 17,82 | 17,61 | 17,47 | 17,49 | 14.478 | 10.956.442.700 |
| 16/12/2024 | 17,53 | 17,36 | -0,86% | 17,35 | 17,65 | 17,46 | 17,35 | 17,41 | 7.370 | 6.725.694.300 |
| 13/12/2024 | 17,79 | 17,51 | -2,07% | 17,50 | 17,83 | 17,60 | 17,50 | 17,56 | 5.830 | 4.768.160.400 |
| 12/12/2024 | 18,08 | 17,88 | -2,30% | 17,61 | 18,21 | 17,79 | 17,88 | 17,89 | 10.222 | 8.780.264.100 |
| 11/12/2024 | 18,37 | 18,30 | -0,44% | 18,02 | 18,44 | 18,24 | 18,30 | 18,31 | 9.582 | 10.763.536.000 |
| 10/12/2024 | 18,40 | 18,38 | +0,16% | 18,22 | 18,42 | 18,32 | 18,35 | 18,39 | 4.929 | 5.331.744.700 |
| 9/12/2024 | 17,94 | 18,35 | +4,98% | 17,92 | 18,46 | 18,32 | 18,34 | 18,40 | 9.313 | 13.439.667.300 |
| 6/12/2024 | 17,71 | 17,48 | -1,80% | 17,42 | 17,77 | 17,54 | 17,47 | 17,49 | 8.824 | 6.030.549.100 |
| 5/12/2024 | 17,80 | 17,80 | +0,85% | 17,62 | 17,82 | 17,71 | 17,79 | 17,80 | 6.953 | 6.686.108.600 |
| 4/12/2024 | 18,09 | 17,65 | -2,75% | 17,62 | 18,13 | 17,79 | 17,65 | 17,73 | 8.159 | 8.500.744.700 |
| 3/12/2024 | 18,40 | 18,15 | -1,25% | 18,13 | 18,47 | 18,22 | 18,15 | 18,22 | 7.839 | 6.399.766.200 |
| 2/12/2024 | 18,51 | 18,38 | -0,38% | 18,33 | 18,52 | 18,39 | 18,38 | 18,44 | 8.840 | 6.365.084.600 |
| 29/11/2024 | 18,21 | 18,45 | +2,27% | 18,09 | 18,47 | 18,31 | 18,36 | 18,45 | 10.120 | 9.696.060.600 |
| 28/11/2024 | 18,21 | 18,04 | -1,10% | 17,88 | 18,34 | 18,13 | 18,03 | 18,04 | 7.877 | 6.034.340.000 |
| 27/11/2024 | 18,05 | 18,24 | +1,39% | 18,04 | 18,26 | 18,17 | 18,21 | 18,25 | 10.317 | 8.487.848.500 |
| 26/11/2024 | 18,18 | 17,99 | -0,39% | 17,89 | 18,24 | 17,98 | 17,98 | 17,99 | 9.693 | 8.553.247.400 |
| 25/11/2024 | 17,97 | 18,06 | +0,06% | 17,95 | 18,19 | 18,07 | 18,06 | 18,09 | 8.095 | 9.298.848.800 |
| 22/11/2024 | 17,80 | 18,05 | +1,52% | 17,67 | 18,05 | 17,87 | 17,97 | 18,05 | 8.749 | 11.922.401.900 |
| 21/11/2024 | 17,74 | 17,78 | -0,39% | 17,71 | 17,87 | 17,78 | 17,78 | 17,80 | 10.014 | 15.237.753.800 |
| 19/11/2024 | 17,87 | 17,85 | +0,39% | 17,74 | 17,94 | 17,85 | 17,84 | 17,86 | 7.395 | 6.774.954.300 |
| 18/11/2024 | 17,67 | 17,78 | +0,91% | 17,54 | 17,85 | 17,74 | 17,77 | 17,80 | 8.361 | 8.801.645.800 |
| 14/11/2024 | 17,61 | 17,62 | 0,00% | 17,54 | 17,76 | 17,63 | 17,62 | 17,64 | 13.051 | 12.753.198.600 |
| 13/11/2024 | 17,75 | 17,62 | -5,06% | 17,60 | 17,91 | 17,70 | 17,62 | 17,70 | 24.662 | 18.151.893.500 |
| 12/11/2024 | 19,00 | 18,56 | -2,32% | 18,55 | 19,00 | 18,69 | 18,56 | 18,60 | 18.334 | 15.370.155.200 |
| 11/11/2024 | 19,18 | 19,00 | -1,86% | 18,94 | 19,19 | 19,04 | 19,00 | 19,01 | 15.293 | 13.815.612.900 |
| 8/11/2024 | 19,75 | 19,36 | -4,25% | 19,06 | 19,77 | 19,39 | 19,36 | 19,40 | 15.748 | 19.530.333.300 |
| 7/11/2024 | 19,80 | 20,22 | +2,85% | 19,78 | 20,47 | 20,29 | 20,21 | 20,24 | 25.643 | 22.132.195.200 |
| 6/11/2024 | 19,65 | 19,66 | -1,21% | 19,51 | 19,80 | 19,66 | 19,65 | 19,66 | 12.577 | 8.761.438.700 |
| 5/11/2024 | 20,16 | 19,90 | -1,04% | 19,85 | 20,38 | 20,05 | 19,90 | 19,96 | 13.070 | 11.075.826.200 |
| 4/11/2024 | 19,95 | 20,11 | +1,72% | 19,86 | 20,26 | 20,10 | 20,10 | 20,12 | 16.560 | 14.002.725.800 |
| 1/11/2024 | 19,84 | 19,77 | +0,66% | 19,73 | 19,99 | 19,84 | 19,77 | 19,78 | 23.447 | 27.237.510.000 |
| 31/10/2024 | 19,71 | 19,64 | -0,36% | 19,60 | 19,89 | 19,70 | 19,63 | 19,71 | 10.724 | 7.999.047.500 |
| 30/10/2024 | 19,66 | 19,71 | +0,05% | 19,60 | 19,80 | 19,73 | 19,71 | 19,72 | 33.287 | 11.740.613.600 |
| 29/10/2024 | 19,85 | 19,70 | -0,10% | 19,70 | 19,99 | 19,85 | 19,70 | 19,78 | 36.292 | 15.200.859.400 |
| 28/10/2024 | 19,57 | 19,72 | +1,75% | 19,50 | 19,75 | 19,68 | 19,71 | 19,72 | 6.016 | 4.979.068.000 |
| 25/10/2024 | 19,05 | 19,38 | +3,03% | 18,99 | 19,64 | 19,41 | 19,37 | 19,40 | 16.950 | 10.489.117.900 |
| 24/10/2024 | 18,69 | 18,81 | +0,59% | 18,64 | 18,83 | 18,77 | 18,80 | 18,84 | 7.210 | 5.028.985.600 |
| 23/10/2024 | 18,90 | 18,70 | -1,99% | 18,70 | 18,97 | 18,78 | 18,69 | 18,70 | 7.556 | 11.516.270.700 |
| 22/10/2024 | 19,01 | 19,08 | +0,42% | 18,88 | 19,14 | 18,99 | 19,07 | 19,09 | 7.503 | 5.573.039.000 |
| 21/10/2024 | 19,10 | 19,00 | +0,11% | 18,98 | 19,22 | 19,05 | 19,00 | 19,06 | 6.806 | 5.565.389.100 |
| 18/10/2024 | 19,27 | 18,98 | -0,47% | 18,98 | 19,36 | 19,09 | 18,98 | 19,00 | 7.504 | 4.446.783.000 |
| 17/10/2024 | 19,14 | 19,07 | -2,05% | 19,02 | 19,20 | 19,10 | 19,06 | 19,14 | 7.205 | 5.117.302.300 |
| 16/10/2024 | 19,43 | 19,47 | +1,41% | 19,32 | 19,56 | 19,44 | 19,45 | 19,49 | 9.027 | 5.777.998.500 |
| 15/10/2024 | 19,29 | 19,20 | -1,29% | 19,13 | 19,36 | 19,21 | 19,20 | 19,22 | 8.223 | 7.106.657.400 |
| 14/10/2024 | 19,53 | 19,45 | 0,00% | 19,28 | 19,62 | 19,47 | 19,45 | 19,53 | 7.031 | 6.458.505.600 |
| 11/10/2024 | 19,25 | 19,45 | +1,20% | 19,21 | 19,59 | 19,46 | 19,45 | 19,47 | 8.741 | 6.298.322.400 |
| 10/10/2024 | 19,22 | 19,22 | +0,42% | 19,16 | 19,38 | 19,25 | 19,21 | 19,23 | 5.081 | 3.312.253.900 |
| 9/10/2024 | 19,28 | 19,14 | -1,14% | 19,14 | 19,28 | 19,19 | 19,14 | 19,16 | 6.828 | 3.630.172.400 |
| 8/10/2024 | 19,30 | 19,36 | -2,42% | 19,21 | 19,37 | 19,28 | 19,34 | 19,36 | 9.335 | 7.562.758.400 |
| 7/10/2024 | 19,94 | 19,84 | +0,61% | 19,75 | 20,10 | 19,93 | 19,83 | 19,84 | 5.980 | 4.175.844.900 |
| 4/10/2024 | 19,90 | 19,72 | -0,55% | 19,72 | 20,00 | 19,81 | 19,72 | 19,80 | 6.230 | 5.658.844.100 |
| 3/10/2024 | 20,10 | 19,83 | -2,22% | 19,71 | 20,10 | 19,85 | 19,79 | 19,84 | 7.348 | 6.783.046.700 |
| 2/10/2024 | 20,45 | 20,28 | +0,25% | 20,25 | 20,68 | 20,44 | 20,28 | 20,29 | 6.366 | 4.757.488.400 |
| 1/10/2024 | 20,16 | 20,23 | +0,05% | 20,12 | 20,42 | 20,28 | 20,23 | 20,27 | 7.530 | 6.642.428.100 |
| 30/9/2024 | 20,79 | 20,22 | -1,17% | 20,22 | 20,79 | 20,40 | 20,22 | 20,24 | 6.204 | 6.086.988.600 |
| 26/9/2024 | 19,70 | 20,46 | +6,45% | 19,70 | 20,58 | 20,28 | 20,46 | 20,47 | 16.757 | 21.435.247.500 |
| 25/9/2024 | 19,23 | 19,22 | +0,79% | 19,06 | 19,39 | 19,26 | 19,21 | 19,23 | 9.066 | 9.148.990.500 |
| 24/9/2024 | 18,93 | 19,07 | +4,32% | 18,89 | 19,22 | 19,09 | 19,07 | 19,08 | 10.052 | 10.422.876.500 |
| 23/9/2024 | 18,18 | 18,28 | +0,11% | 18,05 | 18,41 | 18,29 | 18,28 | 18,29 | 10.067 | 6.648.724.400 |
| 20/9/2024 | 18,60 | 18,26 | -2,35% | 18,02 | 18,74 | 18,25 | 18,26 | 18,27 | 17.237 | 13.127.293.500 |
| 19/9/2024 | 18,85 | 18,70 | +0,81% | 18,69 | 19,04 | 18,82 | 18,69 | 18,70 | 8.020 | 5.386.281.100 |
| 18/9/2024 | 18,70 | 18,55 | -1,38% | 18,55 | 18,77 | 18,62 | 18,55 | 18,58 | 6.406 | 5.607.584.700 |
| 17/9/2024 | 18,87 | 18,81 | -0,16% | 18,75 | 18,96 | 18,83 | 18,80 | 18,81 | 4.688 | 4.336.313.400 |
| 16/9/2024 | 18,81 | 18,84 | +0,05% | 18,74 | 18,94 | 18,84 | 18,81 | 18,84 | 6.298 | 3.961.927.200 |
| 13/9/2024 | 18,82 | 18,83 | +0,59% | 18,74 | 19,06 | 18,93 | 18,82 | 18,95 | 6.574 | 5.570.130.400 |
| 12/9/2024 | 18,85 | 18,72 | 0,00% | 18,72 | 18,97 | 18,83 | 18,72 | 18,74 | 7.395 | 5.182.666.200 |
| 11/9/2024 | 18,47 | 18,72 | +1,96% | 18,46 | 18,81 | 18,71 | 18,71 | 18,72 | 7.583 | 5.112.948.100 |
| 10/9/2024 | 18,47 | 18,36 | -0,65% | 18,35 | 18,57 | 18,41 | 18,36 | 18,42 | 6.013 | 3.916.961.400 |
| 9/9/2024 | 18,75 | 18,48 | -0,43% | 18,48 | 18,75 | 18,55 | 18,48 | 18,52 | 7.836 | 8.099.906.300 |