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.
BRAP4F - BRADESPAR - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 23,45 | 22,66 | -3,74% | 22,61 | 23,59 | 22,80 | 22,66 | 22,68 | 1.245 | 25.605.015 |
| 2/6/2026 | 22,92 | 23,54 | +2,79% | 22,87 | 23,75 | 23,51 | 23,54 | 23,59 | 870 | 26.727.947 |
| 1/6/2026 | 23,20 | 22,90 | -1,29% | 22,41 | 23,25 | 22,66 | 22,88 | 22,90 | 1.880 | 32.417.061 |
| 29/5/2026 | 23,34 | 23,20 | -0,13% | 23,04 | 23,54 | 23,21 | 23,19 | 23,20 | 689 | 16.059.618 |
| 28/5/2026 | 23,29 | 23,23 | +0,35% | 23,08 | 23,67 | 23,42 | 23,23 | 23,38 | 570 | 16.137.365 |
| 27/5/2026 | 23,11 | 23,15 | +1,09% | 22,93 | 23,36 | 23,22 | 23,15 | 23,36 | 672 | 14.586.853 |
| 26/5/2026 | 23,22 | 22,90 | -0,39% | 22,90 | 23,36 | 23,04 | 22,90 | 23,02 | 704 | 13.643.423 |
| 25/5/2026 | 23,16 | 22,99 | -0,09% | 22,89 | 23,30 | 23,06 | 22,99 | 23,17 | 837 | 18.787.597 |
| 22/5/2026 | 22,61 | 23,01 | -0,13% | 22,61 | 23,29 | 23,04 | 23,01 | 23,29 | 664 | 14.894.606 |
| 21/5/2026 | 22,95 | 23,04 | -0,09% | 22,69 | 23,24 | 22,94 | 23,04 | 23,14 | 733 | 23.751.704 |
| 20/5/2026 | 22,41 | 23,06 | +2,85% | 22,41 | 23,10 | 22,82 | 23,03 | 23,06 | 1.203 | 19.381.808 |
| 19/5/2026 | 22,26 | 22,42 | -1,02% | 22,19 | 22,54 | 22,33 | 22,34 | 22,42 | 689 | 16.152.595 |
| 18/5/2026 | 22,98 | 22,65 | -1,74% | 22,44 | 23,00 | 22,69 | 22,60 | 22,65 | 706 | 18.901.983 |
| 15/5/2026 | 22,29 | 23,05 | +1,10% | 21,95 | 23,05 | 22,36 | 22,96 | 23,05 | 1.433 | 36.209.863 |
| 14/5/2026 | 23,31 | 22,80 | -1,34% | 22,77 | 23,66 | 23,02 | 22,80 | 22,86 | 965 | 27.208.177 |
| 13/5/2026 | 23,28 | 23,11 | -0,86% | 23,08 | 23,72 | 23,40 | 23,11 | 23,20 | 751 | 21.556.531 |
| 12/5/2026 | 23,36 | 23,31 | -0,17% | 22,88 | 23,48 | 23,19 | 23,31 | 23,41 | 757 | 20.676.067 |
| 11/5/2026 | 22,92 | 23,35 | +1,48% | 22,92 | 23,57 | 23,33 | 23,35 | 23,38 | 1.125 | 27.832.445 |
| 8/5/2026 | 22,87 | 23,01 | +1,28% | 22,80 | 23,25 | 23,06 | 23,01 | 23,11 | 706 | 19.026.090 |
| 7/5/2026 | 22,92 | 22,72 | -0,57% | 22,45 | 23,04 | 22,68 | 22,63 | 22,72 | 1.079 | 19.335.140 |
| 6/5/2026 | 22,57 | 22,85 | +2,33% | 22,57 | 23,23 | 22,97 | 22,85 | 22,90 | 1.096 | 24.056.659 |
| 5/5/2026 | 22,49 | 22,33 | -0,67% | 22,24 | 22,69 | 22,37 | 22,30 | 22,33 | 1.065 | 21.440.307 |
| 4/5/2026 | 22,94 | 22,48 | -2,68% | 22,28 | 22,95 | 22,54 | 22,48 | 22,55 | 1.628 | 34.486.521 |
| 30/4/2026 | 23,00 | 23,10 | +1,76% | 22,77 | 23,16 | 23,01 | 23,06 | 23,10 | 879 | 22.364.964 |
| 29/4/2026 | 23,57 | 22,70 | -3,69% | 22,53 | 23,57 | 22,83 | 22,65 | 22,70 | 1.575 | 35.156.897 |
| 28/4/2026 | 23,58 | 23,57 | -0,88% | 23,50 | 23,75 | 23,63 | 23,57 | 23,61 | 856 | 16.859.444 |
| 27/4/2026 | 23,89 | 23,78 | -0,54% | 23,73 | 24,18 | 23,85 | 23,78 | 23,83 | 907 | 18.869.071 |
| 24/4/2026 | 24,02 | 23,91 | -1,08% | 23,84 | 24,23 | 23,97 | 23,91 | 23,95 | 1.047 | 19.233.826 |
| 23/4/2026 | 24,52 | 24,17 | -0,45% | 24,02 | 24,56 | 24,27 | 24,13 | 24,17 | 1.258 | 17.809.269 |
| 22/4/2026 | 24,92 | 24,28 | -3,04% | 24,28 | 25,04 | 24,72 | 24,28 | 24,57 | 1.193 | 24.688.131 |
| 20/4/2026 | 25,21 | 25,04 | -1,38% | 24,95 | 25,49 | 25,18 | 25,04 | 25,09 | 1.053 | 25.705.157 |
| 17/4/2026 | 25,10 | 25,39 | +0,95% | 25,10 | 25,53 | 25,41 | 25,32 | 25,39 | 1.003 | 23.624.349 |
| 16/4/2026 | 25,36 | 25,15 | -0,71% | 24,96 | 25,62 | 25,25 | 25,06 | 25,15 | 787 | 24.146.610 |
| 15/4/2026 | 25,10 | 25,33 | +0,36% | 25,10 | 25,48 | 25,27 | 25,33 | 25,34 | 852 | 24.781.096 |
| 14/4/2026 | 24,88 | 25,24 | +1,20% | 24,58 | 25,33 | 25,17 | 25,23 | 25,24 | 1.130 | 33.947.723 |
| 13/4/2026 | 24,48 | 24,94 | +1,18% | 24,45 | 24,94 | 24,71 | 24,88 | 24,94 | 1.136 | 23.652.225 |
| 10/4/2026 | 24,12 | 24,65 | +1,94% | 24,11 | 24,77 | 24,53 | 24,45 | 24,65 | 1.096 | 22.002.411 |
| 9/4/2026 | 24,28 | 24,18 | -0,45% | 24,00 | 24,42 | 24,26 | 24,18 | 24,35 | 1.258 | 24.400.106 |
| 8/4/2026 | 24,04 | 24,29 | +2,92% | 23,92 | 24,55 | 24,32 | 24,29 | 24,38 | 2.178 | 33.085.713 |
| 7/4/2026 | 23,45 | 23,60 | +0,25% | 23,20 | 23,61 | 23,44 | 23,59 | 23,60 | 960 | 20.917.028 |
| 6/4/2026 | 23,38 | 23,54 | +0,21% | 23,27 | 23,54 | 23,39 | 23,42 | 23,54 | 969 | 21.544.645 |
| 2/4/2026 | 23,07 | 23,49 | +1,08% | 22,76 | 23,50 | 23,20 | 23,37 | 23,49 | 1.030 | 23.051.835 |
| 1/4/2026 | 23,12 | 23,24 | +0,52% | 23,00 | 23,62 | 23,37 | 23,24 | 23,36 | 1.576 | 29.711.695 |
| 31/3/2026 | 22,54 | 23,12 | +3,72% | 22,35 | 23,30 | 22,96 | 23,12 | 23,13 | 1.432 | 24.325.741 |
| 30/3/2026 | 22,21 | 22,29 | +0,63% | 22,08 | 22,65 | 22,36 | 22,19 | 22,29 | 982 | 24.704.431 |
| 27/3/2026 | 22,27 | 22,15 | -0,40% | 21,93 | 22,49 | 22,20 | 22,04 | 22,15 | 820 | 19.107.229 |
| 26/3/2026 | 22,47 | 22,24 | -1,68% | 22,09 | 22,47 | 22,24 | 22,15 | 22,25 | 794 | 17.786.323 |
| 25/3/2026 | 22,37 | 22,62 | +1,48% | 22,37 | 22,80 | 22,56 | 22,54 | 22,62 | 861 | 21.097.940 |
| 24/3/2026 | 22,05 | 22,29 | +1,32% | 21,75 | 22,29 | 22,06 | 22,09 | 22,29 | 1.016 | 25.779.937 |
| 23/3/2026 | 21,56 | 22,00 | +2,47% | 21,55 | 22,25 | 21,98 | 21,96 | 22,00 | 1.053 | 23.284.774 |
| 20/3/2026 | 21,72 | 21,47 | -1,11% | 21,21 | 21,79 | 21,42 | 21,40 | 21,47 | 1.377 | 27.457.582 |
| 19/3/2026 | 21,51 | 21,71 | -1,05% | 21,19 | 21,87 | 21,44 | 21,71 | 21,79 | 1.818 | 37.616.144 |
| 18/3/2026 | 22,39 | 21,94 | -2,79% | 21,92 | 22,40 | 22,12 | 21,94 | 21,95 | 1.693 | 29.669.551 |
| 17/3/2026 | 22,48 | 22,57 | +0,31% | 22,39 | 22,73 | 22,54 | 22,41 | 22,57 | 866 | 20.996.597 |
| 16/3/2026 | 22,52 | 22,50 | +1,53% | 22,22 | 22,74 | 22,52 | 22,49 | 22,50 | 1.158 | 28.410.762 |
| 13/3/2026 | 22,65 | 22,16 | -1,42% | 22,00 | 22,69 | 22,35 | 22,12 | 22,16 | 3.561 | 44.974.299 |
| 12/3/2026 | 22,46 | 22,48 | -0,62% | 22,11 | 22,55 | 22,29 | 22,44 | 22,48 | 1.371 | 26.276.975 |
| 11/3/2026 | 22,75 | 22,62 | -1,22% | 22,41 | 23,09 | 22,64 | 22,58 | 22,63 | 1.909 | 31.298.756 |
| 10/3/2026 | 22,97 | 22,90 | +0,31% | 22,76 | 23,16 | 22,94 | 22,84 | 22,91 | 1.234 | 24.714.800 |
| 9/3/2026 | 22,20 | 22,83 | +2,01% | 21,88 | 22,98 | 22,26 | 22,80 | 22,86 | 1.448 | 32.639.860 |
| 6/3/2026 | 23,00 | 22,38 | -3,45% | 22,20 | 23,12 | 22,49 | 22,35 | 22,38 | 2.076 | 42.931.111 |
| 5/3/2026 | 23,34 | 23,18 | -1,90% | 22,95 | 23,59 | 23,19 | 22,98 | 23,30 | 1.876 | 38.731.324 |
| 4/3/2026 | 23,44 | 23,63 | +1,50% | 23,08 | 23,80 | 23,51 | 23,61 | 23,75 | 1.435 | 33.462.059 |
| 3/3/2026 | 24,01 | 23,28 | -5,94% | 23,16 | 24,38 | 23,43 | 23,28 | 23,29 | 3.232 | 61.140.788 |
| 2/3/2026 | 24,59 | 24,75 | +0,36% | 24,35 | 24,96 | 24,68 | 24,75 | 24,78 | 1.822 | 41.295.577 |
| 27/2/2026 | 24,93 | 24,66 | -1,20% | 24,65 | 25,09 | 24,86 | 24,65 | 24,79 | 873 | 21.617.280 |
| 26/2/2026 | 25,18 | 24,96 | -1,30% | 24,62 | 25,19 | 24,86 | 24,95 | 25,00 | 1.262 | 27.387.120 |
| 25/2/2026 | 24,65 | 25,29 | +3,01% | 24,52 | 25,34 | 25,10 | 25,26 | 25,30 | 1.533 | 44.164.652 |
| 24/2/2026 | 24,17 | 24,55 | +1,07% | 24,17 | 24,62 | 24,46 | 24,52 | 24,57 | 1.250 | 26.173.006 |
| 23/2/2026 | 23,46 | 24,29 | +2,19% | 23,46 | 24,30 | 23,98 | 24,29 | 24,30 | 1.346 | 33.681.442 |
| 20/2/2026 | 23,13 | 23,77 | +1,62% | 22,89 | 23,80 | 23,31 | 23,60 | 23,80 | 1.331 | 27.603.458 |
| 19/2/2026 | 23,28 | 23,39 | +0,30% | 22,62 | 23,39 | 23,00 | 23,29 | 23,41 | 2.107 | 37.113.719 |
| 18/2/2026 | 23,87 | 23,32 | -2,67% | 23,07 | 23,87 | 23,28 | 23,21 | 23,35 | 1.675 | 31.555.187 |
| 13/2/2026 | 24,18 | 23,96 | -4,24% | 23,61 | 24,18 | 23,88 | 23,76 | 23,96 | 1.543 | 36.740.423 |
| 11/2/2026 | 24,51 | 25,02 | +2,67% | 24,50 | 25,02 | 24,85 | 24,99 | 25,02 | 1.591 | 37.502.111 |
| 10/2/2026 | 24,26 | 24,37 | -1,58% | 24,20 | 24,53 | 24,36 | 24,26 | 24,37 | 1.063 | 24.443.856 |
| 9/2/2026 | 24,23 | 24,76 | +1,77% | 24,03 | 24,76 | 24,46 | 24,57 | 24,76 | 1.461 | 33.254.632 |
| 6/2/2026 | 24,46 | 24,33 | -0,82% | 24,10 | 24,73 | 24,38 | 24,32 | 24,33 | 1.077 | 30.002.251 |
| 5/2/2026 | 25,28 | 24,53 | -3,12% | 24,47 | 25,28 | 24,83 | 24,53 | 24,61 | 1.484 | 37.303.152 |
| 4/2/2026 | 25,10 | 25,32 | +0,60% | 24,59 | 25,38 | 25,11 | 25,21 | 25,32 | 1.261 | 40.980.498 |
| 3/2/2026 | 24,19 | 25,17 | +4,40% | 24,15 | 25,20 | 24,79 | 25,02 | 25,17 | 2.274 | 53.233.885 |
| 2/2/2026 | 23,81 | 24,11 | +0,88% | 23,67 | 24,19 | 23,97 | 23,88 | 24,11 | 1.895 | 46.306.568 |
| 30/1/2026 | 24,35 | 23,90 | -3,20% | 23,70 | 24,67 | 24,12 | 23,78 | 23,90 | 1.538 | 40.518.569 |
| 29/1/2026 | 24,90 | 24,69 | -0,80% | 24,64 | 25,45 | 25,05 | 24,65 | 24,69 | 1.723 | 49.479.569 |
| 28/1/2026 | 24,10 | 24,89 | +2,13% | 24,04 | 24,89 | 24,59 | 24,65 | 24,89 | 1.842 | 45.971.085 |
| 27/1/2026 | 23,51 | 24,37 | +3,13% | 23,51 | 24,47 | 24,13 | 24,21 | 24,37 | 2.107 | 46.508.101 |
| 26/1/2026 | 23,98 | 23,63 | -2,27% | 23,38 | 24,26 | 23,85 | 23,59 | 23,63 | 1.766 | 41.464.029 |
| 23/1/2026 | 23,39 | 24,18 | +3,16% | 23,39 | 24,18 | 23,81 | 23,96 | 24,18 | 1.509 | 40.748.713 |
| 22/1/2026 | 23,10 | 23,44 | +0,60% | 22,90 | 23,76 | 23,46 | 23,35 | 23,44 | 1.797 | 43.860.359 |
| 21/1/2026 | 22,51 | 23,30 | +3,56% | 22,50 | 23,30 | 22,93 | 23,25 | 23,30 | 2.056 | 43.809.412 |
| 20/1/2026 | 21,96 | 22,50 | +1,58% | 21,72 | 22,50 | 22,17 | 22,44 | 22,50 | 1.225 | 28.513.668 |
| 19/1/2026 | 22,15 | 22,15 | 0,00% | 22,04 | 22,35 | 22,12 | 22,11 | 22,15 | 1.032 | 20.820.829 |
| 16/1/2026 | 22,21 | 22,15 | -0,76% | 21,90 | 22,28 | 22,04 | 22,12 | 22,15 | 968 | 23.019.192 |
| 15/1/2026 | 22,20 | 22,32 | -0,13% | 22,14 | 22,46 | 22,28 | 22,13 | 22,32 | 1.371 | 30.329.940 |
| 14/1/2026 | 21,45 | 22,35 | +4,59% | 21,28 | 22,35 | 21,87 | 22,20 | 22,35 | 2.261 | 42.791.305 |
| 13/1/2026 | 21,12 | 21,37 | +0,71% | 21,00 | 21,43 | 21,25 | 21,30 | 21,37 | 1.561 | 23.829.304 |
| 12/1/2026 | 21,00 | 21,22 | +0,09% | 21,00 | 21,23 | 21,14 | 21,13 | 21,22 | 1.162 | 21.174.002 |
| 9/1/2026 | 21,15 | 21,20 | -0,19% | 20,71 | 21,24 | 21,06 | 21,05 | 21,20 | 1.274 | 23.602.416 |
| 8/1/2026 | 21,34 | 21,24 | -0,52% | 20,83 | 21,34 | 21,03 | 21,18 | 21,24 | 1.337 | 27.344.783 |
| 7/1/2026 | 21,01 | 21,35 | +0,71% | 21,01 | 21,43 | 21,25 | 21,24 | 21,35 | 1.812 | 35.905.785 |
| 6/1/2026 | 20,37 | 21,20 | +4,07% | 20,29 | 21,20 | 20,79 | 21,05 | 21,20 | 1.710 | 33.755.929 |
| 5/1/2026 | 20,01 | 20,37 | +1,85% | 20,00 | 20,37 | 20,20 | 20,37 | 20,38 | 1.714 | 28.546.139 |
| 2/1/2026 | 19,92 | 20,00 | +0,40% | 19,86 | 20,07 | 19,94 | 19,99 | 20,00 | 1.275 | 29.122.401 |
| 30/12/2025 | 20,04 | 19,92 | -0,65% | 19,90 | 20,23 | 20,03 | 19,92 | 19,94 | 2.041 | 39.096.775 |
| 29/12/2025 | 20,54 | 20,05 | -2,34% | 19,96 | 20,64 | 20,23 | 20,05 | 20,06 | 1.570 | 27.752.412 |
| 26/12/2025 | 20,30 | 20,53 | +0,59% | 20,26 | 20,53 | 20,35 | 20,45 | 20,53 | 1.090 | 25.082.406 |
| 23/12/2025 | 20,61 | 20,41 | -1,31% | 20,32 | 20,85 | 20,51 | 20,32 | 20,41 | 1.519 | 24.126.681 |
| 22/12/2025 | 20,24 | 20,68 | +1,52% | 20,23 | 20,82 | 20,61 | 20,62 | 20,68 | 1.392 | 31.549.241 |
| 19/12/2025 | 20,27 | 20,37 | +0,34% | 20,26 | 20,52 | 20,35 | 20,25 | 20,37 | 1.713 | 22.545.580 |
| 18/12/2025 | 20,30 | 20,30 | -6,54% | 20,05 | 20,43 | 20,26 | 20,20 | 20,30 | 1.730 | 30.954.110 |
| 17/12/2025 | 21,41 | 21,72 | +1,73% | 21,30 | 21,79 | 21,61 | 21,67 | 21,72 | 2.187 | 40.762.452 |
| 16/12/2025 | 21,30 | 21,35 | -0,61% | 21,13 | 21,68 | 21,44 | 21,35 | 21,47 | 2.284 | 43.810.869 |
| 15/12/2025 | 20,91 | 21,48 | +3,02% | 20,91 | 21,73 | 21,34 | 21,46 | 21,48 | 3.066 | 67.084.798 |
| 12/12/2025 | 20,71 | 20,85 | +0,53% | 20,64 | 20,94 | 20,78 | 20,78 | 20,85 | 929 | 22.581.565 |
| 11/12/2025 | 20,41 | 20,74 | +1,42% | 20,40 | 20,87 | 20,65 | 20,74 | 20,80 | 851 | 29.497.972 |
| 10/12/2025 | 20,22 | 20,45 | +1,39% | 20,21 | 20,63 | 20,42 | 20,45 | 20,59 | 1.244 | 26.930.777 |
| 9/12/2025 | 20,11 | 20,17 | +0,95% | 19,80 | 20,43 | 20,13 | 20,17 | 20,26 | 1.295 | 29.916.414 |
| 8/12/2025 | 20,16 | 19,98 | -0,84% | 19,98 | 20,50 | 20,21 | 19,98 | 20,11 | 1.460 | 31.190.787 |
| 5/12/2025 | 20,71 | 20,15 | -2,47% | 19,98 | 20,90 | 20,49 | 20,13 | 20,15 | 1.327 | 35.168.669 |
| 4/12/2025 | 20,35 | 20,66 | +1,57% | 20,34 | 20,79 | 20,55 | 20,66 | 20,73 | 1.429 | 35.477.968 |
| 3/12/2025 | 19,96 | 20,34 | +1,70% | 19,92 | 20,43 | 20,19 | 20,34 | 20,40 | 2.109 | 39.793.749 |
| 2/12/2025 | 19,66 | 20,00 | +1,78% | 19,55 | 20,00 | 19,70 | 19,89 | 20,00 | 1.485 | 30.604.661 |
| 1/12/2025 | 19,46 | 19,65 | +0,77% | 19,32 | 19,73 | 19,49 | 19,65 | 19,70 | 1.573 | 30.226.351 |
| 28/11/2025 | 19,07 | 19,50 | +2,04% | 18,70 | 19,50 | 19,27 | 19,45 | 19,50 | 2.235 | 44.114.945 |
| 27/11/2025 | 19,15 | 19,11 | -0,31% | 18,98 | 19,18 | 19,06 | 19,04 | 19,11 | 804 | 19.585.452 |
| 26/11/2025 | 18,66 | 19,17 | +2,24% | 18,66 | 19,17 | 18,98 | 19,16 | 19,17 | 1.181 | 31.700.725 |
| 25/11/2025 | 18,48 | 18,75 | +1,24% | 18,42 | 18,75 | 18,55 | 18,58 | 18,75 | 1.369 | 26.533.478 |
| 24/11/2025 | 18,29 | 18,52 | +1,93% | 18,23 | 18,55 | 18,41 | 18,42 | 18,52 | 1.552 | 34.310.261 |
| 21/11/2025 | 18,24 | 18,17 | -0,76% | 18,06 | 18,30 | 18,18 | 18,17 | 18,26 | 965 | 20.666.197 |
| 19/11/2025 | 18,25 | 18,31 | -0,65% | 18,23 | 18,44 | 18,33 | 18,23 | 18,31 | 916 | 17.072.172 |
| 18/11/2025 | 18,32 | 18,43 | +0,93% | 18,13 | 18,46 | 18,33 | 18,40 | 18,43 | 1.060 | 22.536.964 |
| 17/11/2025 | 18,15 | 18,26 | +0,05% | 18,15 | 18,49 | 18,32 | 18,25 | 18,34 | 1.135 | 25.689.389 |
| 14/11/2025 | 18,03 | 18,25 | 0,00% | 17,80 | 18,25 | 18,03 | 18,13 | 18,25 | 1.330 | 26.401.785 |
| 13/11/2025 | 18,45 | 18,25 | -4,90% | 18,14 | 18,46 | 18,32 | 18,20 | 18,25 | 1.385 | 28.676.643 |
| 12/11/2025 | 18,95 | 19,19 | +1,00% | 18,89 | 19,19 | 19,08 | 19,18 | 19,19 | 1.562 | 35.654.839 |
| 11/11/2025 | 18,92 | 19,00 | +0,53% | 18,88 | 19,11 | 18,97 | 18,98 | 19,00 | 1.357 | 27.693.124 |
| 10/11/2025 | 18,82 | 18,90 | +0,32% | 18,79 | 19,14 | 18,96 | 18,90 | 19,00 | 1.350 | 29.081.206 |
| 7/11/2025 | 19,14 | 18,84 | -1,36% | 18,79 | 19,14 | 18,91 | 18,82 | 18,84 | 1.453 | 28.639.092 |
| 6/11/2025 | 19,16 | 19,10 | -1,04% | 19,05 | 19,25 | 19,16 | 19,10 | 19,19 | 1.127 | 24.926.754 |
| 5/11/2025 | 18,88 | 19,30 | +1,85% | 18,78 | 19,33 | 19,14 | 19,22 | 19,30 | 1.715 | 37.154.138 |
| 4/11/2025 | 18,98 | 18,95 | -0,11% | 18,76 | 19,01 | 18,87 | 18,82 | 18,95 | 1.626 | 34.569.288 |
| 3/11/2025 | 18,60 | 18,97 | +2,71% | 18,51 | 19,00 | 18,80 | 18,92 | 18,97 | 2.433 | 45.599.641 |
| 31/10/2025 | 18,22 | 18,47 | +1,26% | 18,20 | 18,60 | 18,47 | 18,47 | 18,54 | 1.296 | 27.926.512 |
| 30/10/2025 | 18,02 | 18,24 | +0,33% | 18,00 | 18,28 | 18,17 | 18,24 | 18,25 | 1.090 | 18.496.282 |
| 29/10/2025 | 17,91 | 18,18 | +2,42% | 17,85 | 18,29 | 18,11 | 18,07 | 18,18 | 1.638 | 26.466.285 |
| 28/10/2025 | 17,65 | 17,75 | +0,28% | 17,65 | 17,96 | 17,84 | 17,75 | 17,87 | 765 | 16.896.488 |
| 27/10/2025 | 17,78 | 17,70 | +0,28% | 17,62 | 17,85 | 17,75 | 17,70 | 17,72 | 838 | 17.258.260 |
| 24/10/2025 | 17,55 | 17,65 | -0,40% | 17,55 | 17,77 | 17,68 | 17,62 | 17,65 | 895 | 14.376.655 |
| 23/10/2025 | 17,74 | 17,72 | -0,28% | 17,60 | 17,80 | 17,71 | 17,62 | 17,72 | 544 | 11.634.012 |
| 22/10/2025 | 17,64 | 17,77 | +1,25% | 17,55 | 17,80 | 17,70 | 17,75 | 17,77 | 793 | 17.495.499 |
| 21/10/2025 | 17,52 | 17,55 | -0,68% | 17,48 | 17,66 | 17,54 | 17,51 | 17,55 | 774 | 15.891.151 |
| 20/10/2025 | 17,17 | 17,67 | +2,85% | 17,17 | 17,73 | 17,59 | 17,64 | 17,67 | 1.573 | 26.563.500 |
| 17/10/2025 | 17,20 | 17,18 | -0,29% | 17,15 | 17,28 | 17,21 | 17,18 | 17,27 | 835 | 13.881.971 |
| 16/10/2025 | 17,32 | 17,23 | -0,58% | 17,17 | 17,38 | 17,24 | 17,23 | 17,32 | 755 | 15.452.670 |
| 15/10/2025 | 17,21 | 17,33 | +0,23% | 17,12 | 17,41 | 17,31 | 17,33 | 17,40 | 725 | 16.699.354 |
| 14/10/2025 | 17,20 | 17,29 | -0,12% | 17,13 | 17,37 | 17,26 | 17,25 | 17,29 | 797 | 15.679.778 |
| 13/10/2025 | 17,11 | 17,31 | +1,52% | 17,11 | 17,39 | 17,30 | 17,27 | 17,31 | 939 | 17.704.125 |
| 10/10/2025 | 17,06 | 17,05 | -0,35% | 16,99 | 17,28 | 17,10 | 17,05 | 17,17 | 953 | 18.969.074 |
| 9/10/2025 | 17,31 | 17,11 | -0,12% | 17,07 | 17,51 | 17,24 | 17,09 | 17,11 | 1.039 | 21.012.756 |
| 8/10/2025 | 17,14 | 17,13 | +0,12% | 17,13 | 17,32 | 17,20 | 17,13 | 17,23 | 828 | 16.680.477 |
| 7/10/2025 | 17,21 | 17,11 | -1,67% | 17,11 | 17,38 | 17,22 | 17,11 | 17,17 | 1.311 | 21.140.996 |
| 6/10/2025 | 17,17 | 17,40 | +1,28% | 17,15 | 17,44 | 17,33 | 17,39 | 17,40 | 1.252 | 23.290.911 |
| 3/10/2025 | 17,17 | 17,18 | -0,12% | 17,08 | 17,29 | 17,20 | 17,16 | 17,18 | 842 | 17.052.531 |
| 2/10/2025 | 16,95 | 17,20 | +1,12% | 16,93 | 17,20 | 17,10 | 17,07 | 17,20 | 911 | 18.508.898 |
| 1/10/2025 | 16,93 | 17,01 | +0,77% | 16,93 | 17,24 | 17,08 | 17,01 | 17,08 | 1.433 | 20.719.442 |
| 30/9/2025 | 16,97 | 16,88 | -1,11% | 16,88 | 17,05 | 16,94 | 16,88 | 16,93 | 1.126 | 19.939.261 |
| 29/9/2025 | 16,95 | 17,07 | +1,01% | 16,92 | 17,08 | 17,00 | 17,00 | 17,07 | 975 | 18.862.063 |
| 26/9/2025 | 17,09 | 16,90 | -1,69% | 16,74 | 17,13 | 16,86 | 16,90 | 16,95 | 1.539 | 31.864.266 |
| 25/9/2025 | 17,09 | 17,19 | +0,35% | 17,09 | 17,29 | 17,17 | 17,14 | 17,19 | 1.049 | 18.694.533 |
| 24/9/2025 | 17,15 | 17,13 | -0,17% | 17,08 | 17,20 | 17,12 | 17,10 | 17,13 | 914 | 17.656.335 |
| 23/9/2025 | 17,09 | 17,16 | +0,65% | 17,01 | 17,20 | 17,12 | 17,14 | 17,16 | 771 | 16.374.002 |
| 22/9/2025 | 17,08 | 17,05 | -0,47% | 17,00 | 17,21 | 17,11 | 17,05 | 17,12 | 1.499 | 20.124.965 |
| 19/9/2025 | 17,01 | 17,13 | -0,06% | 17,01 | 17,22 | 17,10 | 17,10 | 17,13 | 925 | 18.169.076 |
| 18/9/2025 | 17,07 | 17,14 | +0,18% | 16,99 | 17,15 | 17,07 | 17,09 | 17,14 | 724 | 16.229.307 |
| 17/9/2025 | 16,94 | 17,11 | +1,00% | 16,88 | 17,16 | 17,02 | 17,08 | 17,11 | 1.331 | 25.097.433 |
| 16/9/2025 | 16,98 | 16,94 | -0,24% | 16,86 | 17,08 | 16,94 | 16,94 | 17,00 | 1.089 | 20.712.553 |
| 15/9/2025 | 16,85 | 16,98 | +0,18% | 16,80 | 17,03 | 16,93 | 16,91 | 16,98 | 1.152 | 24.375.375 |
| 12/9/2025 | 16,70 | 16,95 | +1,32% | 16,69 | 16,95 | 16,85 | 16,94 | 16,95 | 763 | 16.698.016 |
| 11/9/2025 | 16,60 | 16,73 | 0,00% | 16,60 | 16,90 | 16,76 | 16,73 | 16,90 | 781 | 15.776.624 |
| 10/9/2025 | 16,66 | 16,73 | +0,12% | 16,65 | 16,93 | 16,75 | 16,70 | 16,73 | 708 | 14.788.301 |
| 9/9/2025 | 16,77 | 16,71 | -0,42% | 16,61 | 17,13 | 16,90 | 16,69 | 16,71 | 2.028 | 38.785.115 |
| 8/9/2025 | 16,61 | 16,78 | +0,96% | 16,57 | 16,78 | 16,65 | 16,73 | 16,78 | 948 | 18.185.030 |
| 5/9/2025 | 16,51 | 16,62 | +0,48% | 16,50 | 16,73 | 16,64 | 16,62 | 16,70 | 881 | 17.669.141 |
| 4/9/2025 | 16,36 | 16,54 | +0,98% | 16,36 | 16,57 | 16,51 | 16,53 | 16,54 | 872 | 17.834.692 |
| 3/9/2025 | 16,37 | 16,38 | +0,18% | 16,29 | 16,44 | 16,34 | 16,34 | 16,38 | 871 | 14.908.774 |
| 2/9/2025 | 16,43 | 16,35 | -0,30% | 16,16 | 16,44 | 16,31 | 16,35 | 16,39 | 976 | 20.028.896 |
| 1/9/2025 | 16,39 | 16,40 | -0,12% | 16,23 | 16,40 | 16,30 | 16,40 | 16,43 | 1.203 | 22.917.201 |
| 29/8/2025 | 16,52 | 16,42 | +0,49% | 16,32 | 16,52 | 16,37 | 16,41 | 16,42 | 1.278 | 26.469.149 |
| 28/8/2025 | 16,35 | 16,34 | +0,49% | 16,34 | 16,56 | 16,45 | 16,34 | 16,39 | 1.160 | 21.726.647 |
| 27/8/2025 | 16,17 | 16,26 | +0,93% | 16,10 | 16,29 | 16,20 | 16,26 | 16,27 | 923 | 20.070.078 |
| 26/8/2025 | 16,06 | 16,11 | +0,06% | 15,97 | 16,20 | 16,10 | 16,11 | 16,13 | 800 | 19.301.283 |
| 25/8/2025 | 16,14 | 16,10 | -0,25% | 16,00 | 16,38 | 16,13 | 16,09 | 16,10 | 907 | 20.013.707 |
| 22/8/2025 | 15,82 | 16,14 | +2,15% | 15,80 | 16,24 | 16,11 | 16,14 | 16,15 | 784 | 18.932.413 |
| 21/8/2025 | 15,70 | 15,80 | +0,64% | 15,69 | 15,90 | 15,78 | 15,79 | 15,80 | 1.144 | 16.273.484 |
| 20/8/2025 | 15,87 | 15,70 | -1,26% | 15,69 | 15,87 | 15,76 | 15,70 | 15,80 | 1.052 | 19.749.985 |
| 19/8/2025 | 15,96 | 15,90 | +0,06% | 15,69 | 15,96 | 15,78 | 15,87 | 15,90 | 1.301 | 23.262.454 |
| 18/8/2025 | 15,78 | 15,89 | +0,70% | 15,77 | 16,00 | 15,92 | 15,89 | 15,95 | 1.011 | 17.879.575 |
| 15/8/2025 | 15,89 | 15,78 | -0,38% | 15,72 | 15,95 | 15,80 | 15,78 | 15,85 | 1.043 | 19.235.660 |
| 14/8/2025 | 16,14 | 15,84 | -2,04% | 15,77 | 16,14 | 15,86 | 15,80 | 15,84 | 1.551 | 26.712.578 |
| 13/8/2025 | 16,34 | 16,17 | -1,28% | 16,07 | 16,40 | 16,23 | 16,17 | 16,19 | 956 | 18.037.085 |
| 12/8/2025 | 16,15 | 16,38 | +2,06% | 16,13 | 16,47 | 16,36 | 16,38 | 16,40 | 989 | 20.664.844 |
| 11/8/2025 | 16,03 | 16,05 | +0,12% | 16,01 | 16,29 | 16,09 | 16,05 | 16,08 | 946 | 18.151.060 |
| 8/8/2025 | 15,77 | 16,03 | +2,04% | 15,76 | 16,23 | 16,03 | 16,03 | 16,08 | 1.044 | 20.477.859 |
| 7/8/2025 | 15,70 | 15,71 | +0,38% | 15,67 | 15,85 | 15,76 | 15,71 | 15,80 | 937 | 16.262.199 |
| 6/8/2025 | 15,85 | 15,65 | -1,14% | 15,62 | 15,95 | 15,77 | 15,64 | 15,65 | 1.270 | 21.230.791 |
| 5/8/2025 | 15,80 | 15,83 | -0,13% | 15,75 | 16,01 | 15,85 | 15,83 | 15,95 | 1.027 | 20.671.779 |
| 4/8/2025 | 15,75 | 15,85 | +1,21% | 15,70 | 15,94 | 15,80 | 15,82 | 15,85 | 1.272 | 22.412.599 |
| 1/8/2025 | 15,81 | 15,66 | +0,06% | 15,64 | 16,06 | 15,84 | 15,66 | 15,84 | 1.534 | 31.290.747 |
| 31/7/2025 | 15,85 | 15,65 | -1,45% | 15,46 | 15,85 | 15,66 | 15,65 | 15,70 | 1.633 | 31.651.645 |
| 30/7/2025 | 16,15 | 15,88 | -1,98% | 15,79 | 16,20 | 15,95 | 15,87 | 15,88 | 1.824 | 31.148.854 |
| 29/7/2025 | 16,26 | 16,20 | 0,00% | 16,18 | 16,38 | 16,24 | 16,19 | 16,20 | 967 | 18.534.206 |
| 28/7/2025 | 16,49 | 16,20 | -2,41% | 16,14 | 16,49 | 16,24 | 16,17 | 16,20 | 1.376 | 22.343.426 |
| 25/7/2025 | 16,75 | 16,60 | -1,07% | 16,38 | 16,79 | 16,48 | 16,55 | 16,60 | 1.141 | 20.174.160 |
| 24/7/2025 | 16,82 | 16,78 | -0,94% | 16,73 | 16,91 | 16,79 | 16,76 | 16,78 | 921 | 16.719.581 |
| 23/7/2025 | 16,85 | 16,94 | -0,06% | 16,80 | 17,04 | 16,94 | 16,91 | 16,94 | 795 | 22.608.433 |
| 22/7/2025 | 16,75 | 16,95 | +2,67% | 16,67 | 17,19 | 16,99 | 16,92 | 16,95 | 1.579 | 38.946.877 |
| 21/7/2025 | 16,33 | 16,51 | +2,23% | 16,33 | 16,79 | 16,61 | 16,51 | 16,62 | 1.452 | 37.433.355 |
| 18/7/2025 | 16,10 | 16,15 | 0,00% | 16,00 | 16,24 | 16,14 | 16,14 | 16,15 | 1.024 | 20.837.483 |
| 17/7/2025 | 16,24 | 16,15 | -0,19% | 16,10 | 16,26 | 16,16 | 16,13 | 16,15 | 885 | 18.686.704 |
| 16/7/2025 | 16,10 | 16,18 | +0,75% | 16,00 | 16,23 | 16,12 | 16,15 | 16,18 | 889 | 16.931.598 |
| 15/7/2025 | 16,46 | 16,06 | -1,95% | 15,95 | 16,48 | 16,09 | 16,06 | 16,09 | 1.624 | 28.836.344 |
| 14/7/2025 | 16,60 | 16,38 | -1,92% | 16,36 | 16,66 | 16,44 | 16,38 | 16,47 | 1.119 | 22.460.048 |
| 11/7/2025 | 16,49 | 16,70 | +0,91% | 16,42 | 16,70 | 16,60 | 16,57 | 16,70 | 971 | 20.858.681 |
| 10/7/2025 | 16,05 | 16,55 | +2,60% | 16,05 | 16,98 | 16,68 | 16,54 | 16,55 | 1.907 | 44.190.125 |
| 9/7/2025 | 16,25 | 16,13 | -1,47% | 16,09 | 16,34 | 16,18 | 16,13 | 16,19 | 1.132 | 18.365.980 |
| 8/7/2025 | 16,34 | 16,37 | +0,18% | 16,29 | 16,54 | 16,38 | 16,31 | 16,37 | 1.288 | 21.614.938 |
| 7/7/2025 | 16,49 | 16,34 | -0,67% | 16,21 | 16,51 | 16,32 | 16,28 | 16,34 | 1.757 | 29.063.643 |
| 4/7/2025 | 16,45 | 16,45 | -0,30% | 16,31 | 16,50 | 16,42 | 16,45 | 16,46 | 1.113 | 21.034.387 |
| 3/7/2025 | 16,47 | 16,50 | +0,06% | 16,40 | 16,62 | 16,49 | 16,49 | 16,50 | 1.322 | 27.979.795 |
| 2/7/2025 | 15,95 | 16,49 | +3,32% | 15,95 | 16,50 | 16,33 | 16,44 | 16,49 | 2.244 | 43.891.542 |
| 1/7/2025 | 15,74 | 15,96 | +1,40% | 15,68 | 15,96 | 15,82 | 15,95 | 15,96 | 1.871 | 34.693.893 |
| 30/6/2025 | 15,61 | 15,74 | +0,32% | 15,50 | 15,74 | 15,63 | 15,70 | 15,74 | 1.622 | 31.843.444 |
| 27/6/2025 | 15,45 | 15,69 | +1,62% | 15,43 | 15,69 | 15,57 | 15,67 | 15,69 | 1.623 | 27.779.910 |
| 26/6/2025 | 15,18 | 15,44 | +2,86% | 15,17 | 15,56 | 15,44 | 15,44 | 15,51 | 1.212 | 25.082.568 |
| 25/6/2025 | 15,17 | 15,01 | -1,51% | 14,94 | 15,20 | 15,06 | 15,01 | 15,07 | 2.087 | 33.676.745 |
| 24/6/2025 | 15,20 | 15,24 | +0,79% | 15,11 | 15,30 | 15,22 | 15,20 | 15,24 | 1.422 | 24.776.282 |
| 23/6/2025 | 15,08 | 15,12 | +0,13% | 15,00 | 15,19 | 15,06 | 15,12 | 15,15 | 1.875 | 37.931.847 |
| 20/6/2025 | 15,39 | 15,10 | -1,37% | 15,02 | 15,39 | 15,14 | 15,09 | 15,10 | 3.329 | 60.543.146 |
| 18/6/2025 | 15,60 | 15,31 | -1,03% | 15,30 | 15,68 | 15,42 | 15,31 | 15,39 | 2.421 | 43.211.356 |
| 17/6/2025 | 15,95 | 15,47 | -3,25% | 15,39 | 16,04 | 15,56 | 15,47 | 15,50 | 3.168 | 64.587.746 |
| 16/6/2025 | 15,61 | 15,99 | +2,43% | 15,61 | 16,10 | 15,96 | 15,99 | 16,10 | 1.800 | 34.215.282 |
| 13/6/2025 | 15,75 | 15,61 | -2,01% | 15,58 | 15,80 | 15,67 | 15,61 | 15,65 | 2.106 | 39.440.149 |
| 12/6/2025 | 15,83 | 15,93 | +0,82% | 15,67 | 15,93 | 15,74 | 15,86 | 15,93 | 1.364 | 26.788.587 |
| 11/6/2025 | 15,93 | 15,80 | -0,82% | 15,72 | 15,97 | 15,83 | 15,79 | 15,90 | 1.114 | 22.225.493 |
| 10/6/2025 | 15,88 | 15,93 | +0,70% | 15,86 | 16,08 | 15,96 | 15,91 | 15,95 | 1.388 | 27.616.170 |
| 9/6/2025 | 15,82 | 15,82 | +0,06% | 15,68 | 15,92 | 15,78 | 15,82 | 15,92 | 1.669 | 34.279.600 |
| 6/6/2025 | 15,74 | 15,81 | +0,38% | 15,73 | 15,95 | 15,81 | 15,81 | 15,89 | 1.681 | 29.740.781 |
| 5/6/2025 | 15,76 | 15,75 | -0,06% | 15,74 | 15,99 | 15,86 | 15,75 | 15,77 | 1.531 | 23.712.304 |
| 4/6/2025 | 15,72 | 15,76 | +0,13% | 15,67 | 15,94 | 15,79 | 15,75 | 15,80 | 1.575 | 28.962.252 |