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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 15,65 | 15,74 | +1,03% | 15,56 | 15,78 | 15,66 | 15,67 | 15,74 | 1.607 | 31.827.756 |
| 2/6/2025 | 15,68 | 15,58 | -0,70% | 15,57 | 15,74 | 15,63 | 15,58 | 15,62 | 2.415 | 44.403.192 |
| 30/5/2025 | 16,05 | 15,69 | -1,63% | 15,61 | 16,05 | 15,76 | 15,69 | 15,70 | 2.716 | 52.203.900 |
| 29/5/2025 | 15,92 | 15,95 | +0,63% | 15,79 | 16,03 | 15,95 | 15,95 | 16,01 | 1.699 | 33.172.071 |
| 28/5/2025 | 15,83 | 15,85 | +0,19% | 15,64 | 15,89 | 15,74 | 15,83 | 15,85 | 2.554 | 49.938.993 |
| 27/5/2025 | 15,95 | 15,82 | -0,38% | 15,52 | 15,96 | 15,72 | 15,82 | 15,83 | 4.015 | 72.107.229 |
| 26/5/2025 | 16,10 | 15,88 | -1,24% | 15,82 | 16,10 | 15,90 | 15,88 | 15,90 | 3.635 | 65.382.301 |
| 23/5/2025 | 16,12 | 16,08 | -0,37% | 15,92 | 16,17 | 16,03 | 16,06 | 16,08 | 2.812 | 49.350.025 |
| 22/5/2025 | 16,67 | 16,14 | -3,35% | 16,11 | 16,67 | 16,27 | 16,13 | 16,14 | 3.576 | 62.111.361 |
| 21/5/2025 | 16,90 | 16,70 | -1,01% | 16,55 | 16,91 | 16,69 | 16,68 | 16,70 | 1.801 | 37.845.540 |
| 20/5/2025 | 16,90 | 16,87 | -0,59% | 16,78 | 16,92 | 16,85 | 16,87 | 16,89 | 1.995 | 34.843.525 |
| 19/5/2025 | 16,95 | 16,97 | -0,24% | 16,85 | 16,99 | 16,92 | 16,92 | 16,97 | 1.866 | 35.719.600 |
| 16/5/2025 | 16,88 | 17,01 | +0,53% | 16,75 | 17,03 | 16,89 | 16,95 | 17,01 | 2.151 | 48.232.269 |
| 15/5/2025 | 16,81 | 16,92 | +0,59% | 16,80 | 16,97 | 16,87 | 16,91 | 16,92 | 2.983 | 60.553.973 |
| 14/5/2025 | 16,78 | 16,82 | 0,00% | 16,70 | 16,95 | 16,79 | 16,80 | 16,82 | 1.439 | 30.394.281 |
| 13/5/2025 | 16,70 | 16,82 | +1,20% | 16,54 | 16,82 | 16,70 | 16,80 | 16,82 | 1.594 | 31.960.749 |
| 12/5/2025 | 16,37 | 16,62 | +2,59% | 16,37 | 16,73 | 16,60 | 16,58 | 16,62 | 1.831 | 42.359.614 |
| 9/5/2025 | 16,14 | 16,20 | +0,50% | 16,04 | 16,20 | 16,10 | 16,18 | 16,20 | 1.855 | 37.342.916 |
| 8/5/2025 | 16,07 | 16,12 | +0,12% | 16,00 | 16,16 | 16,08 | 16,11 | 16,12 | 1.508 | 32.305.282 |
| 7/5/2025 | 16,15 | 16,10 | +0,12% | 16,01 | 16,20 | 16,08 | 16,06 | 16,10 | 1.615 | 32.393.714 |
| 6/5/2025 | 16,15 | 16,08 | -0,25% | 16,06 | 16,27 | 16,15 | 16,08 | 16,15 | 1.747 | 33.733.636 |
| 5/5/2025 | 16,23 | 16,12 | -0,68% | 16,06 | 16,24 | 16,13 | 16,12 | 16,14 | 2.348 | 43.242.786 |
| 2/5/2025 | 16,22 | 16,23 | -1,70% | 16,15 | 16,41 | 16,26 | 16,22 | 16,23 | 2.142 | 46.663.905 |
| 29/4/2025 | 16,62 | 16,51 | -0,42% | 16,49 | 16,70 | 16,57 | 16,51 | 16,52 | 1.845 | 41.556.048 |
| 28/4/2025 | 16,48 | 16,58 | -6,01% | 16,39 | 16,62 | 16,51 | 16,57 | 16,58 | 2.726 | 68.120.294 |
| 25/4/2025 | 17,84 | 17,64 | -1,73% | 17,52 | 17,85 | 17,62 | 17,61 | 17,64 | 3.653 | 104.318.287 |
| 24/4/2025 | 17,73 | 17,95 | +1,76% | 17,58 | 17,98 | 17,84 | 17,90 | 17,97 | 1.733 | 46.157.188 |
| 23/4/2025 | 17,47 | 17,64 | +1,61% | 17,47 | 17,87 | 17,69 | 17,64 | 17,65 | 1.992 | 61.636.500 |
| 22/4/2025 | 17,02 | 17,36 | +1,64% | 16,97 | 17,40 | 17,17 | 17,35 | 17,36 | 2.674 | 64.567.304 |
| 17/4/2025 | 16,84 | 17,08 | +1,73% | 16,77 | 17,17 | 16,97 | 17,07 | 17,08 | 1.758 | 43.138.996 |
| 16/4/2025 | 17,12 | 16,79 | -1,70% | 16,73 | 17,12 | 16,83 | 16,78 | 16,79 | 2.974 | 68.334.427 |
| 15/4/2025 | 17,49 | 17,08 | -2,34% | 17,04 | 17,49 | 17,19 | 17,08 | 17,19 | 2.402 | 52.721.158 |
| 14/4/2025 | 17,32 | 17,49 | +1,39% | 17,32 | 17,56 | 17,45 | 17,44 | 17,49 | 1.862 | 40.017.902 |
| 11/4/2025 | 16,91 | 17,25 | +3,29% | 16,81 | 17,29 | 17,05 | 17,21 | 17,25 | 1.598 | 36.190.129 |
| 10/4/2025 | 16,84 | 16,70 | -0,77% | 16,63 | 16,98 | 16,79 | 16,70 | 16,90 | 1.665 | 40.369.809 |
| 9/4/2025 | 15,90 | 16,83 | +5,25% | 15,77 | 16,86 | 16,13 | 16,79 | 16,83 | 3.417 | 79.389.605 |
| 8/4/2025 | 16,73 | 15,99 | -3,50% | 15,90 | 16,98 | 16,24 | 15,99 | 16,00 | 4.713 | 105.581.520 |
| 7/4/2025 | 16,59 | 16,57 | -1,54% | 16,33 | 17,05 | 16,57 | 16,57 | 16,59 | 3.891 | 87.087.944 |
| 4/4/2025 | 17,07 | 16,83 | -3,16% | 16,45 | 17,10 | 16,77 | 16,83 | 16,93 | 4.894 | 118.556.090 |
| 3/4/2025 | 17,79 | 17,38 | -3,18% | 17,25 | 17,79 | 17,46 | 17,38 | 17,51 | 3.605 | 109.942.443 |
| 2/4/2025 | 18,05 | 17,95 | -0,61% | 17,85 | 18,13 | 17,94 | 17,91 | 17,95 | 2.143 | 51.016.232 |
| 1/4/2025 | 18,09 | 18,06 | +0,17% | 17,92 | 18,37 | 18,14 | 18,06 | 18,10 | 1.611 | 34.800.725 |
| 31/3/2025 | 18,14 | 18,03 | -2,33% | 17,81 | 18,23 | 17,98 | 18,00 | 18,03 | 2.132 | 48.221.463 |
| 28/3/2025 | 18,40 | 18,46 | +0,16% | 18,17 | 18,48 | 18,30 | 18,34 | 18,46 | 1.535 | 35.523.123 |
| 27/3/2025 | 18,33 | 18,43 | +0,55% | 18,28 | 18,53 | 18,43 | 18,43 | 18,47 | 1.187 | 30.379.675 |
| 26/3/2025 | 18,10 | 18,33 | +1,21% | 18,05 | 18,38 | 18,24 | 18,33 | 18,34 | 1.476 | 35.730.513 |
| 25/3/2025 | 18,24 | 18,11 | -4,68% | 18,02 | 18,42 | 18,18 | 18,11 | 18,16 | 1.891 | 51.168.754 |
| 24/3/2025 | 18,00 | 19,00 | +6,32% | 17,99 | 19,00 | 18,27 | 18,15 | 19,00 | 1.938 | 56.712.991 |
| 21/3/2025 | 18,04 | 17,87 | +0,96% | 17,76 | 18,20 | 17,92 | 17,87 | 17,96 | 2.751 | 81.063.390 |
| 20/3/2025 | 17,67 | 17,70 | -0,45% | 17,53 | 17,86 | 17,72 | 17,70 | 17,73 | 1.362 | 33.901.884 |
| 19/3/2025 | 17,87 | 17,78 | -0,73% | 17,67 | 17,92 | 17,80 | 17,75 | 17,78 | 1.359 | 35.576.970 |
| 18/3/2025 | 17,84 | 17,91 | +0,28% | 17,60 | 17,91 | 17,74 | 17,86 | 17,92 | 1.136 | 28.790.882 |
| 17/3/2025 | 17,60 | 17,86 | +1,82% | 17,43 | 17,86 | 17,67 | 17,79 | 17,86 | 1.375 | 28.944.486 |
| 14/3/2025 | 17,07 | 17,54 | +2,75% | 17,07 | 17,62 | 17,42 | 17,53 | 17,54 | 1.434 | 26.001.343 |
| 13/3/2025 | 16,88 | 17,07 | +1,55% | 16,70 | 17,20 | 17,05 | 17,07 | 17,14 | 920 | 18.344.119 |
| 12/3/2025 | 16,97 | 16,81 | -0,83% | 16,61 | 16,98 | 16,71 | 16,75 | 16,81 | 1.834 | 30.443.361 |
| 11/3/2025 | 17,03 | 16,95 | +0,53% | 16,66 | 17,03 | 16,83 | 16,95 | 16,96 | 1.252 | 31.435.772 |
| 10/3/2025 | 16,76 | 16,86 | -1,23% | 16,65 | 16,98 | 16,78 | 16,86 | 16,94 | 2.193 | 42.649.462 |
| 7/3/2025 | 16,85 | 17,07 | +1,01% | 16,61 | 17,19 | 16,91 | 17,07 | 17,13 | 2.106 | 42.890.461 |
| 6/3/2025 | 16,76 | 16,90 | +0,60% | 16,68 | 16,97 | 16,81 | 16,85 | 16,90 | 1.935 | 36.560.848 |
| 5/3/2025 | 16,60 | 16,80 | +0,78% | 16,60 | 16,88 | 16,71 | 16,70 | 16,80 | 951 | 22.477.304 |
| 28/2/2025 | 16,94 | 16,67 | -1,65% | 16,58 | 16,95 | 16,75 | 16,67 | 16,75 | 1.651 | 30.062.699 |
| 27/2/2025 | 17,20 | 16,95 | -1,45% | 16,78 | 17,27 | 17,01 | 16,91 | 16,95 | 1.426 | 30.948.347 |
| 26/2/2025 | 17,18 | 17,20 | +0,41% | 17,10 | 17,34 | 17,22 | 17,12 | 17,20 | 1.368 | 27.369.793 |
| 25/2/2025 | 17,20 | 17,13 | -0,64% | 17,12 | 17,33 | 17,20 | 17,13 | 17,21 | 1.370 | 27.739.649 |
| 24/2/2025 | 17,42 | 17,24 | -1,43% | 17,24 | 17,62 | 17,40 | 17,24 | 17,35 | 1.399 | 29.101.790 |
| 21/2/2025 | 17,29 | 17,49 | +0,81% | 17,25 | 17,52 | 17,40 | 17,49 | 17,50 | 1.313 | 27.188.717 |
| 20/2/2025 | 16,89 | 17,35 | +2,42% | 16,89 | 17,52 | 17,24 | 17,32 | 17,35 | 1.564 | 30.651.584 |
| 19/2/2025 | 16,87 | 16,94 | +0,24% | 16,64 | 16,94 | 16,79 | 16,87 | 16,94 | 1.518 | 26.077.772 |
| 18/2/2025 | 16,93 | 16,90 | +0,54% | 16,86 | 17,08 | 16,97 | 16,90 | 16,97 | 1.080 | 24.776.724 |
| 17/2/2025 | 16,93 | 16,81 | -0,18% | 16,81 | 17,02 | 16,93 | 16,81 | 16,87 | 1.341 | 28.150.314 |
| 14/2/2025 | 16,71 | 16,84 | +1,20% | 16,71 | 17,03 | 16,88 | 16,84 | 17,00 | 1.442 | 26.323.958 |
| 13/2/2025 | 16,62 | 16,64 | -0,78% | 16,49 | 16,74 | 16,60 | 16,64 | 16,74 | 1.079 | 20.566.417 |
| 12/2/2025 | 16,84 | 16,77 | +0,42% | 16,61 | 16,84 | 16,70 | 16,65 | 16,77 | 1.091 | 25.285.642 |
| 11/2/2025 | 16,77 | 16,70 | -0,24% | 16,53 | 16,87 | 16,73 | 16,70 | 16,84 | 1.532 | 26.912.054 |
| 10/2/2025 | 16,70 | 16,74 | +0,30% | 16,68 | 16,86 | 16,75 | 16,74 | 16,79 | 1.276 | 28.222.982 |
| 7/2/2025 | 16,83 | 16,69 | -0,36% | 16,62 | 16,95 | 16,75 | 16,69 | 16,79 | 1.123 | 24.160.204 |
| 6/2/2025 | 16,70 | 16,75 | +1,21% | 16,67 | 16,92 | 16,80 | 16,75 | 16,83 | 1.225 | 25.992.625 |
| 5/2/2025 | 16,54 | 16,55 | +0,36% | 16,43 | 16,64 | 16,54 | 16,53 | 16,55 | 1.423 | 25.592.012 |
| 4/2/2025 | 16,64 | 16,49 | -1,26% | 16,47 | 16,70 | 16,54 | 16,49 | 16,50 | 1.648 | 27.387.340 |
| 3/2/2025 | 16,64 | 16,70 | +0,30% | 16,52 | 16,73 | 16,62 | 16,63 | 16,70 | 1.846 | 35.012.394 |
| 31/1/2025 | 16,95 | 16,65 | -1,48% | 16,62 | 16,98 | 16,81 | 16,65 | 16,78 | 1.813 | 37.802.374 |
| 30/1/2025 | 16,36 | 16,90 | +2,92% | 16,31 | 17,09 | 16,82 | 16,83 | 16,90 | 1.489 | 34.793.379 |
| 29/1/2025 | 16,30 | 16,42 | +1,80% | 16,19 | 16,43 | 16,30 | 16,33 | 16,42 | 1.113 | 25.290.193 |
| 28/1/2025 | 16,39 | 16,13 | -1,47% | 16,13 | 16,48 | 16,26 | 16,13 | 16,29 | 1.829 | 29.820.242 |
| 27/1/2025 | 16,30 | 16,37 | +0,49% | 16,18 | 16,55 | 16,40 | 16,37 | 16,55 | 1.214 | 29.902.553 |
| 24/1/2025 | 16,29 | 16,29 | +0,68% | 16,25 | 16,46 | 16,34 | 16,29 | 16,36 | 977 | 22.725.981 |
| 23/1/2025 | 16,32 | 16,18 | -1,04% | 16,16 | 16,43 | 16,24 | 16,18 | 16,29 | 1.473 | 25.222.817 |
| 22/1/2025 | 16,67 | 16,35 | -2,56% | 16,25 | 16,76 | 16,48 | 16,33 | 16,35 | 2.004 | 34.246.524 |
| 21/1/2025 | 16,75 | 16,78 | +0,18% | 16,48 | 16,79 | 16,64 | 16,69 | 16,78 | 1.213 | 27.164.342 |
| 20/1/2025 | 16,62 | 16,75 | +0,72% | 16,50 | 16,75 | 16,62 | 16,70 | 16,75 | 1.412 | 25.666.358 |
| 17/1/2025 | 16,33 | 16,63 | +2,46% | 16,30 | 16,70 | 16,55 | 16,63 | 16,69 | 1.245 | 26.869.814 |
| 16/1/2025 | 16,02 | 16,23 | +1,56% | 15,57 | 16,34 | 16,00 | 16,23 | 16,24 | 1.607 | 39.195.508 |
| 15/1/2025 | 15,80 | 15,98 | +1,98% | 15,72 | 16,12 | 15,86 | 15,98 | 16,09 | 1.785 | 36.516.325 |
| 14/1/2025 | 15,54 | 15,67 | +0,51% | 15,54 | 15,80 | 15,68 | 15,67 | 15,80 | 1.608 | 27.389.872 |
| 13/1/2025 | 15,80 | 15,59 | -0,83% | 15,48 | 15,90 | 15,60 | 15,57 | 15,59 | 2.258 | 41.990.403 |
| 10/1/2025 | 15,61 | 15,72 | +0,51% | 15,57 | 15,94 | 15,71 | 15,72 | 15,85 | 1.566 | 30.520.826 |
| 9/1/2025 | 15,64 | 15,64 | -0,13% | 15,56 | 15,90 | 15,69 | 15,61 | 15,64 | 1.777 | 33.691.957 |
| 8/1/2025 | 15,97 | 15,66 | -1,51% | 15,64 | 15,99 | 15,74 | 15,66 | 15,67 | 2.849 | 53.742.245 |
| 7/1/2025 | 16,19 | 15,90 | -0,93% | 15,83 | 16,19 | 15,98 | 15,90 | 15,99 | 3.479 | 62.381.922 |
| 6/1/2025 | 16,16 | 16,05 | +0,31% | 16,01 | 16,29 | 16,13 | 16,03 | 16,05 | 2.255 | 43.651.260 |
| 3/1/2025 | 16,49 | 16,00 | -2,50% | 16,00 | 16,49 | 16,16 | 16,00 | 16,07 | 3.835 | 64.478.851 |
| 2/1/2025 | 16,66 | 16,41 | -1,14% | 16,39 | 16,76 | 16,49 | 16,41 | 16,46 | 2.558 | 51.093.418 |
| 30/12/2024 | 16,79 | 16,60 | -0,24% | 16,59 | 16,87 | 16,66 | 16,60 | 16,75 | 1.854 | 40.274.209 |
| 27/12/2024 | 16,72 | 16,64 | -1,25% | 16,53 | 16,90 | 16,62 | 16,64 | 16,72 | 2.277 | 43.253.342 |
| 26/12/2024 | 16,75 | 16,85 | +0,60% | 16,58 | 16,91 | 16,74 | 16,77 | 16,85 | 2.120 | 42.388.397 |
| 23/12/2024 | 16,86 | 16,75 | -0,65% | 16,75 | 17,04 | 16,90 | 16,75 | 16,83 | 2.579 | 46.924.825 |
| 20/12/2024 | 17,03 | 16,86 | -1,98% | 16,61 | 17,03 | 16,77 | 16,86 | 16,95 | 4.082 | 66.432.028 |
| 19/12/2024 | 17,33 | 17,20 | +0,29% | 16,95 | 17,35 | 17,08 | 17,19 | 17,20 | 3.238 | 53.764.004 |
| 18/12/2024 | 17,50 | 17,15 | -2,00% | 17,05 | 17,50 | 17,24 | 17,14 | 17,15 | 3.045 | 63.620.648 |
| 17/12/2024 | 17,41 | 17,50 | +0,57% | 17,38 | 17,83 | 17,59 | 17,50 | 17,65 | 2.160 | 39.248.657 |
| 16/12/2024 | 17,56 | 17,40 | -0,57% | 17,35 | 17,70 | 17,47 | 17,40 | 17,43 | 2.735 | 43.524.019 |
| 13/12/2024 | 17,88 | 17,50 | -2,34% | 17,50 | 17,88 | 17,64 | 17,50 | 17,57 | 2.201 | 47.905.065 |
| 12/12/2024 | 18,20 | 17,92 | -1,97% | 17,61 | 18,20 | 17,78 | 17,92 | 17,97 | 1.935 | 46.940.111 |
| 11/12/2024 | 18,37 | 18,28 | -0,81% | 18,02 | 18,43 | 18,21 | 18,28 | 18,40 | 1.423 | 32.346.115 |
| 10/12/2024 | 18,36 | 18,43 | +0,27% | 18,22 | 18,43 | 18,32 | 18,33 | 18,43 | 1.285 | 31.237.191 |
| 9/12/2024 | 17,75 | 18,38 | +5,51% | 17,73 | 18,46 | 18,29 | 18,33 | 18,38 | 2.016 | 49.223.733 |
| 6/12/2024 | 17,80 | 17,42 | -1,97% | 17,42 | 17,85 | 17,56 | 17,42 | 17,55 | 2.915 | 60.851.029 |
| 5/12/2024 | 17,88 | 17,77 | +0,45% | 17,63 | 17,88 | 17,71 | 17,72 | 17,77 | 1.593 | 40.223.907 |
| 4/12/2024 | 18,15 | 17,69 | -2,37% | 17,63 | 18,27 | 17,85 | 17,68 | 17,69 | 3.052 | 53.610.338 |
| 3/12/2024 | 18,38 | 18,12 | -1,58% | 18,12 | 18,47 | 18,30 | 18,11 | 18,20 | 1.583 | 31.715.648 |
| 2/12/2024 | 18,45 | 18,41 | +0,33% | 18,33 | 18,51 | 18,39 | 18,40 | 18,47 | 2.001 | 41.065.729 |
| 29/11/2024 | 18,07 | 18,35 | +2,63% | 18,07 | 18,45 | 18,29 | 18,35 | 18,40 | 1.682 | 39.689.916 |
| 28/11/2024 | 18,24 | 17,88 | -2,08% | 17,88 | 18,35 | 18,14 | 17,88 | 17,90 | 1.388 | 33.721.698 |
| 27/11/2024 | 18,14 | 18,26 | +1,67% | 18,04 | 18,26 | 18,15 | 18,20 | 18,26 | 1.607 | 38.258.893 |
| 26/11/2024 | 18,07 | 17,96 | -0,77% | 17,89 | 18,23 | 18,00 | 17,96 | 17,99 | 1.852 | 38.062.100 |
| 25/11/2024 | 18,00 | 18,10 | +0,67% | 17,96 | 18,16 | 18,07 | 18,08 | 18,13 | 1.948 | 45.358.496 |
| 22/11/2024 | 17,95 | 17,98 | -0,06% | 17,67 | 17,98 | 17,83 | 17,88 | 17,98 | 2.374 | 46.046.778 |
| 21/11/2024 | 17,93 | 17,99 | +1,07% | 17,71 | 17,99 | 17,79 | 17,96 | 17,99 | 3.883 | 72.945.451 |
| 19/11/2024 | 17,96 | 17,80 | -0,56% | 17,74 | 17,99 | 17,85 | 17,80 | 17,84 | 1.886 | 33.607.135 |
| 18/11/2024 | 17,65 | 17,90 | +1,42% | 17,54 | 17,90 | 17,71 | 17,89 | 17,90 | 2.482 | 47.620.927 |
| 14/11/2024 | 17,65 | 17,65 | 0,00% | 17,54 | 17,83 | 17,64 | 17,65 | 17,75 | 6.424 | 64.861.436 |
| 13/11/2024 | 17,80 | 17,65 | -4,95% | 17,55 | 17,90 | 17,73 | 17,65 | 17,71 | 3.899 | 87.562.700 |
| 12/11/2024 | 19,04 | 18,57 | -2,77% | 18,55 | 19,07 | 18,73 | 18,57 | 18,64 | 4.711 | 99.442.118 |
| 11/11/2024 | 19,38 | 19,10 | -2,40% | 18,95 | 19,38 | 19,05 | 19,10 | 19,12 | 3.523 | 78.085.094 |
| 8/11/2024 | 19,95 | 19,57 | -3,83% | 19,06 | 19,95 | 19,39 | 19,41 | 19,57 | 3.963 | 88.176.711 |
| 7/11/2024 | 19,72 | 20,35 | +2,78% | 19,72 | 20,47 | 20,29 | 20,26 | 20,35 | 2.514 | 50.648.865 |
| 6/11/2024 | 19,83 | 19,80 | -0,95% | 19,51 | 19,83 | 19,67 | 19,70 | 19,80 | 1.607 | 46.049.089 |
| 5/11/2024 | 20,19 | 19,99 | -0,70% | 19,86 | 20,37 | 20,08 | 19,90 | 19,99 | 1.582 | 46.306.043 |
| 4/11/2024 | 19,85 | 20,13 | +1,46% | 19,85 | 20,26 | 20,09 | 20,12 | 20,13 | 1.984 | 51.421.786 |
| 1/11/2024 | 19,80 | 19,84 | +0,25% | 19,73 | 20,00 | 19,82 | 19,83 | 19,84 | 1.805 | 41.211.904 |
| 31/10/2024 | 19,71 | 19,79 | -0,05% | 19,60 | 19,89 | 19,73 | 19,76 | 19,79 | 966 | 29.272.681 |
| 30/10/2024 | 19,60 | 19,80 | -0,35% | 19,60 | 19,80 | 19,73 | 19,74 | 19,80 | 877 | 24.872.215 |
| 29/10/2024 | 19,77 | 19,87 | +0,61% | 19,76 | 19,99 | 19,87 | 19,76 | 19,87 | 1.382 | 32.409.145 |
| 28/10/2024 | 19,40 | 19,75 | +1,80% | 19,38 | 19,75 | 19,64 | 19,71 | 19,75 | 1.121 | 31.538.209 |
| 25/10/2024 | 18,98 | 19,40 | +2,54% | 18,98 | 19,63 | 19,37 | 19,40 | 19,45 | 1.811 | 35.803.971 |
| 24/10/2024 | 18,70 | 18,92 | +0,64% | 18,65 | 18,92 | 18,77 | 18,84 | 18,92 | 1.121 | 31.184.413 |
| 23/10/2024 | 19,06 | 18,80 | -1,57% | 18,70 | 19,06 | 18,80 | 18,72 | 18,80 | 2.276 | 50.932.115 |
| 22/10/2024 | 19,00 | 19,10 | +0,05% | 18,89 | 19,12 | 18,96 | 19,10 | 19,11 | 1.504 | 33.273.388 |
| 21/10/2024 | 19,02 | 19,09 | +0,47% | 18,98 | 19,22 | 19,05 | 19,07 | 19,10 | 1.171 | 32.461.289 |
| 18/10/2024 | 19,34 | 19,00 | -0,73% | 18,99 | 19,37 | 19,11 | 19,00 | 19,11 | 1.441 | 40.312.374 |
| 17/10/2024 | 19,40 | 19,14 | -1,49% | 19,04 | 19,40 | 19,12 | 19,14 | 19,19 | 1.983 | 44.103.539 |
| 16/10/2024 | 19,35 | 19,43 | +0,99% | 19,32 | 19,56 | 19,44 | 19,43 | 19,45 | 1.114 | 34.702.321 |
| 15/10/2024 | 19,43 | 19,24 | -1,59% | 19,14 | 19,44 | 19,23 | 19,24 | 19,25 | 1.856 | 40.628.901 |
| 14/10/2024 | 19,44 | 19,55 | 0,00% | 19,29 | 19,61 | 19,46 | 19,55 | 19,58 | 1.448 | 41.681.621 |
| 11/10/2024 | 19,29 | 19,55 | +1,19% | 19,21 | 19,59 | 19,44 | 19,50 | 19,55 | 1.153 | 34.694.761 |
| 10/10/2024 | 19,30 | 19,32 | +0,89% | 19,17 | 19,36 | 19,26 | 19,31 | 19,32 | 992 | 27.900.923 |
| 9/10/2024 | 19,29 | 19,15 | -0,78% | 19,14 | 19,30 | 19,20 | 19,15 | 19,19 | 1.256 | 30.960.301 |
| 8/10/2024 | 19,77 | 19,30 | -3,26% | 19,20 | 19,77 | 19,31 | 19,30 | 19,34 | 2.071 | 45.383.183 |
| 7/10/2024 | 19,80 | 19,95 | +0,45% | 19,76 | 20,10 | 19,95 | 19,94 | 19,95 | 1.320 | 36.428.209 |
| 4/10/2024 | 19,96 | 19,86 | 0,00% | 19,70 | 20,00 | 19,83 | 19,82 | 19,86 | 1.238 | 33.360.765 |
| 3/10/2024 | 20,25 | 19,86 | -2,02% | 19,71 | 20,25 | 19,88 | 19,77 | 19,86 | 1.621 | 41.988.492 |
| 2/10/2024 | 20,36 | 20,27 | -0,69% | 20,25 | 20,68 | 20,46 | 20,27 | 20,30 | 1.694 | 37.932.903 |
| 1/10/2024 | 20,20 | 20,41 | +0,64% | 20,12 | 20,41 | 20,27 | 20,31 | 20,41 | 1.855 | 43.149.533 |
| 30/9/2024 | 20,57 | 20,28 | -0,88% | 20,22 | 20,77 | 20,44 | 20,28 | 20,35 | 1.466 | 36.484.165 |
| 26/9/2024 | 19,40 | 20,46 | +6,34% | 19,40 | 20,59 | 20,22 | 20,46 | 20,49 | 2.768 | 83.405.374 |
| 25/9/2024 | 19,22 | 19,24 | +0,84% | 19,06 | 19,40 | 19,26 | 19,24 | 19,33 | 1.707 | 43.479.672 |
| 24/9/2024 | 18,61 | 19,08 | +4,26% | 18,61 | 19,22 | 19,10 | 19,07 | 19,08 | 2.008 | 50.673.520 |
| 23/9/2024 | 18,31 | 18,30 | +0,16% | 18,05 | 18,41 | 18,26 | 18,30 | 18,38 | 1.736 | 45.815.124 |
| 20/9/2024 | 18,68 | 18,27 | -2,35% | 18,02 | 18,70 | 18,28 | 18,27 | 18,35 | 3.582 | 89.685.511 |
| 19/9/2024 | 18,79 | 18,71 | +0,65% | 18,68 | 19,03 | 18,85 | 18,70 | 18,71 | 1.204 | 32.548.670 |
| 18/9/2024 | 18,75 | 18,59 | -1,27% | 18,56 | 18,80 | 18,63 | 18,59 | 18,62 | 1.756 | 39.891.076 |
| 17/9/2024 | 18,89 | 18,83 | -0,05% | 18,76 | 18,97 | 18,84 | 18,83 | 18,84 | 1.311 | 30.979.604 |
| 16/9/2024 | 18,71 | 18,84 | -0,26% | 18,71 | 18,94 | 18,83 | 18,83 | 18,84 | 1.619 | 42.708.132 |
| 13/9/2024 | 18,73 | 18,89 | +0,91% | 18,73 | 19,06 | 18,93 | 18,88 | 18,89 | 1.530 | 37.550.207 |
| 12/9/2024 | 18,86 | 18,72 | -0,53% | 18,72 | 18,97 | 18,85 | 18,72 | 18,81 | 1.453 | 33.848.980 |
| 11/9/2024 | 18,50 | 18,82 | +2,34% | 18,40 | 18,82 | 18,69 | 18,81 | 18,82 | 1.255 | 36.464.350 |
| 10/9/2024 | 18,60 | 18,39 | -0,65% | 18,35 | 18,60 | 18,42 | 18,39 | 18,43 | 2.232 | 47.440.928 |