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.
BRAV3 - BRAVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 19,39 | 18,32 | -6,72% | 18,30 | 19,98 | 18,95 | 18,32 | 18,34 | 22.731 | 24.039.946.200 |
| 11/3/2026 | 19,76 | 19,64 | +0,67% | 19,64 | 20,13 | 19,88 | 19,63 | 19,64 | 16.480 | 14.782.898.500 |
| 10/3/2026 | 19,10 | 19,51 | -0,05% | 19,05 | 19,66 | 19,48 | 19,50 | 19,51 | 17.898 | 15.252.331.600 |
| 9/3/2026 | 20,30 | 19,52 | -1,06% | 19,46 | 20,46 | 19,96 | 19,52 | 19,60 | 34.190 | 32.933.410.700 |
| 6/3/2026 | 19,21 | 19,73 | +4,61% | 19,21 | 19,88 | 19,64 | 19,73 | 19,75 | 34.548 | 28.420.616.300 |
| 5/3/2026 | 18,90 | 18,86 | +0,27% | 18,85 | 19,22 | 18,99 | 18,86 | 18,89 | 12.775 | 12.678.968.500 |
| 4/3/2026 | 18,66 | 18,81 | +1,07% | 18,30 | 18,85 | 18,56 | 18,79 | 18,81 | 18.617 | 14.303.884.100 |
| 3/3/2026 | 19,52 | 18,61 | -2,92% | 18,60 | 19,58 | 19,11 | 18,61 | 18,65 | 23.867 | 20.198.063.300 |
| 2/3/2026 | 19,38 | 19,17 | +2,84% | 19,11 | 19,57 | 19,29 | 19,17 | 19,19 | 27.817 | 25.507.972.100 |
| 27/2/2026 | 18,75 | 18,64 | +0,38% | 18,50 | 18,79 | 18,66 | 18,64 | 18,65 | 18.980 | 11.666.375.200 |
| 26/2/2026 | 18,46 | 18,57 | -0,48% | 18,22 | 18,60 | 18,39 | 18,56 | 18,58 | 19.793 | 12.552.475.500 |
| 25/2/2026 | 18,89 | 18,66 | -0,37% | 18,32 | 18,97 | 18,62 | 18,66 | 18,67 | 8.238 | 8.218.008.500 |
| 24/2/2026 | 18,56 | 18,73 | +1,19% | 18,36 | 18,91 | 18,74 | 18,73 | 18,77 | 11.892 | 12.107.142.900 |
| 23/2/2026 | 18,78 | 18,51 | -1,80% | 18,35 | 19,00 | 18,61 | 18,47 | 18,52 | 12.607 | 12.747.260.500 |
| 20/2/2026 | 18,60 | 18,85 | +0,59% | 18,59 | 18,88 | 18,78 | 18,80 | 18,85 | 17.459 | 14.354.645.200 |
| 19/2/2026 | 18,37 | 18,74 | +3,31% | 18,20 | 19,04 | 18,72 | 18,72 | 18,74 | 16.479 | 19.173.734.500 |
| 18/2/2026 | 17,90 | 18,14 | +2,54% | 17,85 | 18,42 | 18,12 | 18,12 | 18,14 | 12.830 | 12.687.279.500 |
| 13/2/2026 | 17,30 | 17,69 | -2,53% | 17,23 | 17,69 | 17,44 | 17,58 | 17,69 | 12.489 | 10.307.144.400 |
| 11/2/2026 | 18,50 | 18,15 | -0,98% | 18,14 | 18,58 | 18,37 | 18,15 | 18,16 | 16.879 | 17.319.798.700 |
| 10/2/2026 | 17,90 | 18,33 | +2,23% | 17,84 | 18,33 | 18,14 | 18,25 | 18,33 | 8.646 | 7.910.155.600 |
| 9/2/2026 | 17,60 | 17,93 | +2,57% | 17,33 | 17,93 | 17,70 | 17,92 | 17,93 | 14.727 | 10.159.510.600 |
| 6/2/2026 | 17,45 | 17,48 | -0,63% | 17,21 | 17,54 | 17,38 | 17,47 | 17,48 | 13.239 | 8.218.622.500 |
| 5/2/2026 | 17,95 | 17,59 | -2,55% | 17,49 | 18,09 | 17,71 | 17,58 | 17,60 | 10.484 | 7.825.235.300 |
| 4/2/2026 | 18,27 | 18,05 | -1,10% | 17,95 | 18,31 | 18,08 | 18,04 | 18,05 | 13.792 | 9.551.576.500 |
| 3/2/2026 | 18,60 | 18,25 | -0,87% | 18,25 | 18,68 | 18,45 | 18,25 | 18,30 | 11.402 | 10.301.035.700 |
| 2/2/2026 | 18,19 | 18,41 | -2,59% | 17,99 | 18,58 | 18,24 | 18,39 | 18,41 | 14.607 | 13.872.528.700 |
| 30/1/2026 | 18,91 | 18,90 | -0,47% | 18,53 | 19,05 | 18,80 | 18,90 | 18,91 | 16.483 | 13.053.211.600 |
| 29/1/2026 | 19,00 | 18,99 | +0,85% | 18,71 | 19,39 | 19,11 | 18,98 | 18,99 | 20.467 | 18.663.913.800 |
| 28/1/2026 | 18,40 | 18,83 | +3,07% | 18,39 | 18,97 | 18,72 | 18,83 | 18,84 | 27.077 | 19.675.043.100 |
| 27/1/2026 | 18,16 | 18,27 | +1,44% | 18,07 | 18,44 | 18,24 | 18,25 | 18,27 | 18.764 | 18.277.278.200 |
| 26/1/2026 | 17,98 | 18,01 | 0,00% | 17,57 | 18,15 | 17,84 | 18,00 | 18,01 | 17.698 | 14.883.691.500 |
| 23/1/2026 | 17,95 | 18,01 | +1,64% | 17,72 | 18,09 | 17,92 | 18,00 | 18,04 | 16.950 | 15.707.202.800 |
| 22/1/2026 | 17,70 | 17,72 | -0,11% | 17,48 | 17,82 | 17,65 | 17,71 | 17,72 | 22.001 | 14.821.925.800 |
| 21/1/2026 | 17,82 | 17,74 | +0,62% | 17,71 | 18,15 | 17,92 | 17,74 | 17,75 | 21.396 | 15.536.668.200 |
| 20/1/2026 | 16,90 | 17,63 | +2,38% | 16,90 | 17,82 | 17,48 | 17,63 | 17,64 | 20.029 | 18.199.491.500 |
| 19/1/2026 | 17,03 | 17,22 | +0,70% | 16,54 | 17,35 | 16,97 | 17,17 | 17,22 | 25.050 | 19.289.384.400 |
| 16/1/2026 | 17,78 | 17,10 | -5,05% | 16,82 | 18,48 | 17,59 | 17,10 | 17,12 | 38.616 | 42.592.489.900 |
| 15/1/2026 | 17,47 | 18,01 | +0,33% | 17,39 | 18,57 | 18,05 | 18,00 | 18,01 | 37.312 | 38.731.643.900 |
| 14/1/2026 | 17,75 | 17,95 | +1,99% | 17,27 | 18,10 | 17,76 | 17,91 | 17,95 | 21.499 | 21.086.018.500 |
| 13/1/2026 | 17,45 | 17,60 | +1,09% | 17,26 | 17,89 | 17,54 | 17,59 | 17,60 | 26.398 | 21.776.638.800 |
| 12/1/2026 | 16,73 | 17,41 | +4,50% | 16,58 | 17,41 | 17,19 | 17,38 | 17,41 | 18.638 | 20.156.291.600 |
| 9/1/2026 | 17,01 | 16,66 | -2,29% | 16,49 | 17,08 | 16,80 | 16,66 | 16,70 | 14.076 | 13.793.955.600 |
| 8/1/2026 | 16,20 | 17,05 | +5,70% | 15,90 | 17,05 | 16,57 | 16,98 | 17,05 | 24.938 | 25.883.814.800 |
| 7/1/2026 | 15,65 | 16,13 | +2,74% | 14,83 | 16,19 | 15,44 | 16,13 | 16,14 | 29.795 | 27.453.867.800 |
| 6/1/2026 | 15,82 | 15,70 | -0,06% | 15,54 | 16,09 | 15,81 | 15,70 | 15,71 | 18.008 | 13.508.889.200 |
| 5/1/2026 | 16,60 | 15,71 | -5,76% | 15,52 | 16,60 | 15,79 | 15,70 | 15,72 | 22.082 | 19.147.294.600 |
| 2/1/2026 | 16,80 | 16,67 | -1,01% | 16,31 | 16,80 | 16,50 | 16,66 | 16,67 | 14.905 | 12.601.274.100 |
| 30/12/2025 | 16,85 | 16,84 | +0,36% | 16,67 | 17,21 | 16,96 | 16,80 | 16,84 | 22.158 | 15.439.215.400 |
| 29/12/2025 | 16,10 | 16,78 | +5,01% | 15,92 | 16,78 | 16,45 | 16,70 | 16,78 | 25.778 | 21.328.629.400 |
| 26/12/2025 | 15,60 | 15,98 | +1,40% | 15,40 | 15,98 | 15,74 | 15,94 | 15,98 | 15.509 | 16.744.710.100 |
| 23/12/2025 | 15,77 | 15,76 | +0,38% | 15,45 | 15,91 | 15,69 | 15,76 | 15,77 | 16.952 | 20.254.097.800 |
| 22/12/2025 | 15,70 | 15,70 | +1,29% | 15,46 | 16,01 | 15,72 | 15,70 | 15,71 | 28.587 | 19.996.898.600 |
| 19/12/2025 | 16,11 | 15,50 | 0,00% | 15,13 | 16,36 | 15,78 | 15,49 | 15,50 | 46.268 | 49.681.918.400 |
| 18/12/2025 | 14,73 | 15,50 | +6,16% | 14,69 | 16,39 | 15,83 | 15,50 | 15,52 | 67.224 | 72.158.555.300 |
| 17/12/2025 | 13,75 | 14,60 | +3,69% | 13,72 | 15,12 | 14,59 | 14,60 | 14,61 | 37.752 | 36.975.632.200 |
| 16/12/2025 | 13,59 | 14,08 | +2,47% | 13,30 | 14,38 | 13,81 | 14,08 | 14,10 | 29.620 | 36.224.480.000 |
| 15/12/2025 | 13,41 | 13,74 | +2,16% | 13,38 | 13,89 | 13,58 | 13,74 | 13,75 | 9.992 | 10.162.693.200 |
| 12/12/2025 | 13,43 | 13,45 | +0,15% | 13,42 | 13,67 | 13,54 | 13,45 | 13,47 | 9.320 | 9.508.751.000 |
| 11/12/2025 | 13,53 | 13,43 | -1,68% | 13,37 | 13,68 | 13,48 | 13,43 | 13,44 | 11.000 | 8.958.366.400 |
| 10/12/2025 | 13,61 | 13,66 | +0,37% | 13,50 | 13,75 | 13,60 | 13,65 | 13,68 | 10.687 | 9.311.084.300 |
| 9/12/2025 | 13,54 | 13,61 | +0,37% | 13,34 | 13,78 | 13,58 | 13,60 | 13,61 | 11.397 | 8.158.187.400 |
| 8/12/2025 | 13,45 | 13,56 | +0,59% | 13,45 | 13,83 | 13,67 | 13,55 | 13,57 | 12.870 | 11.624.878.600 |
| 5/12/2025 | 13,57 | 13,48 | -1,82% | 13,29 | 13,79 | 13,52 | 13,48 | 13,49 | 21.584 | 18.479.888.200 |
| 4/12/2025 | 13,64 | 13,73 | +1,03% | 13,52 | 13,82 | 13,72 | 13,72 | 13,73 | 17.208 | 14.239.705.200 |
| 3/12/2025 | 13,84 | 13,59 | -1,09% | 13,45 | 13,92 | 13,59 | 13,59 | 13,60 | 16.047 | 14.588.106.700 |
| 2/12/2025 | 13,69 | 13,74 | +0,66% | 13,47 | 13,91 | 13,64 | 13,72 | 13,74 | 10.783 | 8.800.637.100 |
| 1/12/2025 | 13,72 | 13,65 | +0,07% | 13,62 | 13,85 | 13,72 | 13,65 | 13,66 | 10.782 | 8.331.272.600 |
| 28/11/2025 | 13,60 | 13,64 | +0,29% | 13,38 | 13,71 | 13,57 | 13,63 | 13,65 | 9.252 | 9.436.862.800 |
| 27/11/2025 | 13,66 | 13,60 | -0,51% | 13,50 | 13,70 | 13,59 | 13,60 | 13,62 | 6.414 | 5.396.584.500 |
| 26/11/2025 | 13,70 | 13,67 | -0,36% | 13,34 | 13,94 | 13,58 | 13,66 | 13,67 | 17.010 | 13.139.383.500 |
| 25/11/2025 | 13,69 | 13,72 | -1,22% | 13,51 | 13,79 | 13,63 | 13,70 | 13,72 | 13.367 | 19.393.893.500 |
| 24/11/2025 | 14,05 | 13,89 | -1,28% | 13,71 | 14,13 | 13,86 | 13,87 | 13,89 | 12.024 | 9.096.273.000 |
| 21/11/2025 | 14,40 | 14,07 | -2,76% | 13,89 | 14,43 | 14,05 | 14,06 | 14,07 | 18.565 | 15.830.254.400 |
| 19/11/2025 | 14,45 | 14,47 | -1,09% | 14,37 | 14,64 | 14,47 | 14,46 | 14,47 | 10.920 | 8.865.232.400 |
| 18/11/2025 | 14,42 | 14,63 | +0,76% | 14,34 | 14,71 | 14,61 | 14,62 | 14,65 | 8.707 | 5.989.197.300 |
| 17/11/2025 | 14,67 | 14,52 | -0,89% | 14,37 | 14,70 | 14,51 | 14,52 | 14,53 | 14.626 | 8.215.040.500 |
| 14/11/2025 | 14,71 | 14,65 | -0,07% | 14,59 | 14,98 | 14,78 | 14,65 | 14,66 | 6.899 | 6.629.010.700 |
| 13/11/2025 | 14,87 | 14,66 | -1,15% | 14,66 | 14,99 | 14,79 | 14,65 | 14,67 | 8.796 | 5.757.176.800 |
| 12/11/2025 | 14,80 | 14,83 | +0,14% | 14,23 | 14,83 | 14,56 | 14,81 | 14,83 | 14.455 | 11.944.544.600 |
| 11/11/2025 | 14,71 | 14,81 | +1,30% | 14,64 | 15,00 | 14,82 | 14,80 | 14,81 | 22.285 | 12.018.388.800 |
| 10/11/2025 | 14,65 | 14,62 | 0,00% | 14,50 | 14,77 | 14,64 | 14,62 | 14,63 | 9.018 | 8.870.565.600 |
| 7/11/2025 | 14,39 | 14,62 | +1,95% | 14,24 | 14,80 | 14,55 | 14,62 | 14,64 | 22.697 | 15.197.048.300 |
| 6/11/2025 | 15,32 | 14,34 | -6,58% | 14,34 | 15,35 | 14,72 | 14,33 | 14,34 | 28.570 | 26.966.620.500 |
| 5/11/2025 | 15,10 | 15,35 | +1,93% | 14,95 | 15,38 | 15,27 | 15,32 | 15,35 | 22.652 | 11.564.605.100 |
| 4/11/2025 | 14,70 | 15,06 | +1,41% | 14,66 | 15,06 | 14,94 | 15,04 | 15,07 | 11.803 | 10.756.471.200 |
| 3/11/2025 | 14,84 | 14,85 | +0,61% | 14,77 | 15,20 | 14,94 | 14,84 | 14,86 | 18.779 | 10.302.052.300 |
| 31/10/2025 | 14,65 | 14,76 | +1,37% | 14,64 | 14,92 | 14,79 | 14,76 | 14,78 | 12.968 | 10.899.473.400 |
| 30/10/2025 | 14,35 | 14,56 | +0,69% | 14,35 | 14,66 | 14,49 | 14,55 | 14,56 | 11.436 | 14.579.024.000 |
| 29/10/2025 | 14,60 | 14,46 | -0,62% | 14,39 | 14,78 | 14,57 | 14,45 | 14,46 | 16.622 | 10.089.330.200 |
| 28/10/2025 | 14,34 | 14,55 | +1,04% | 14,24 | 14,69 | 14,49 | 14,54 | 14,56 | 18.662 | 10.657.897.700 |
| 27/10/2025 | 14,58 | 14,40 | -0,41% | 14,35 | 14,59 | 14,46 | 14,40 | 14,43 | 14.184 | 8.960.561.100 |
| 24/10/2025 | 15,00 | 14,46 | -2,76% | 14,45 | 15,05 | 14,60 | 14,45 | 14,46 | 27.862 | 15.388.752.700 |
| 23/10/2025 | 15,21 | 14,87 | +2,48% | 14,70 | 15,35 | 14,95 | 14,87 | 14,90 | 24.087 | 20.430.141.900 |
| 22/10/2025 | 14,47 | 14,51 | +2,18% | 14,36 | 14,75 | 14,50 | 14,50 | 14,51 | 19.064 | 18.462.992.400 |
| 21/10/2025 | 15,13 | 14,20 | -5,84% | 14,15 | 15,13 | 14,43 | 14,19 | 14,20 | 38.804 | 41.779.013.500 |
| 20/10/2025 | 15,10 | 15,08 | -0,92% | 15,00 | 15,49 | 15,18 | 15,08 | 15,09 | 14.555 | 9.965.878.200 |
| 17/10/2025 | 14,83 | 15,22 | +2,63% | 14,55 | 15,32 | 15,05 | 15,22 | 15,25 | 27.020 | 15.889.325.100 |
| 16/10/2025 | 15,35 | 14,83 | -3,01% | 14,73 | 15,36 | 14,95 | 14,82 | 14,83 | 25.345 | 17.340.903.800 |
| 15/10/2025 | 15,72 | 15,29 | -2,24% | 15,26 | 15,74 | 15,45 | 15,29 | 15,30 | 25.696 | 15.564.926.000 |
| 14/10/2025 | 15,94 | 15,64 | -3,40% | 15,62 | 16,09 | 15,82 | 15,64 | 15,65 | 19.648 | 11.577.056.100 |
| 13/10/2025 | 15,95 | 16,19 | +3,58% | 15,82 | 16,34 | 16,14 | 16,18 | 16,20 | 24.472 | 14.399.171.400 |
| 10/10/2025 | 15,89 | 15,63 | -2,50% | 15,46 | 15,97 | 15,66 | 15,62 | 15,64 | 24.959 | 20.280.927.800 |
| 9/10/2025 | 16,73 | 16,03 | -5,09% | 16,00 | 16,87 | 16,36 | 16,02 | 16,05 | 33.382 | 35.521.103.000 |
| 8/10/2025 | 17,60 | 16,89 | -3,10% | 16,81 | 17,61 | 17,13 | 16,88 | 16,90 | 12.434 | 14.506.994.000 |
| 7/10/2025 | 17,51 | 17,43 | -0,91% | 17,35 | 17,64 | 17,47 | 17,42 | 17,43 | 8.800 | 9.779.200.000 |
| 6/10/2025 | 17,80 | 17,59 | -0,57% | 17,53 | 17,97 | 17,72 | 17,58 | 17,60 | 8.716 | 7.441.770.400 |
| 3/10/2025 | 17,76 | 17,69 | -0,17% | 17,65 | 17,95 | 17,72 | 17,69 | 17,70 | 7.236 | 8.099.940.000 |
| 2/10/2025 | 18,00 | 17,72 | -1,94% | 17,66 | 18,09 | 17,80 | 17,72 | 17,76 | 9.355 | 7.712.240.100 |
| 1/10/2025 | 17,93 | 18,07 | +0,50% | 17,84 | 18,08 | 17,98 | 18,05 | 18,07 | 9.616 | 7.371.249.600 |
| 30/9/2025 | 18,00 | 17,98 | -0,99% | 17,86 | 18,15 | 17,98 | 17,96 | 17,98 | 14.718 | 10.525.328.700 |
| 29/9/2025 | 18,26 | 18,16 | -0,98% | 18,01 | 18,53 | 18,14 | 18,15 | 18,16 | 8.694 | 8.763.135.700 |
| 26/9/2025 | 18,56 | 18,34 | -0,70% | 18,23 | 18,63 | 18,36 | 18,32 | 18,34 | 10.765 | 10.146.354.900 |
| 25/9/2025 | 18,65 | 18,47 | -1,34% | 18,42 | 18,73 | 18,54 | 18,47 | 18,50 | 12.026 | 11.167.094.000 |
| 24/9/2025 | 18,89 | 18,72 | -0,37% | 18,45 | 19,03 | 18,69 | 18,72 | 18,74 | 17.202 | 20.300.131.200 |
| 23/9/2025 | 18,81 | 18,79 | +0,11% | 18,71 | 19,06 | 18,87 | 18,76 | 18,79 | 12.110 | 11.714.147.000 |
| 22/9/2025 | 18,52 | 18,77 | +1,13% | 18,38 | 18,92 | 18,70 | 18,77 | 18,78 | 13.531 | 13.308.158.100 |
| 19/9/2025 | 18,90 | 18,56 | -2,32% | 18,42 | 18,98 | 18,61 | 18,56 | 18,58 | 15.832 | 37.750.280.900 |
| 18/9/2025 | 18,72 | 19,00 | +1,93% | 18,51 | 19,00 | 18,80 | 18,95 | 19,00 | 5.979 | 8.339.755.900 |
| 17/9/2025 | 18,67 | 18,64 | -0,80% | 18,50 | 18,87 | 18,63 | 18,64 | 18,65 | 8.921 | 7.875.596.200 |
| 16/9/2025 | 18,65 | 18,79 | +1,51% | 18,59 | 18,86 | 18,72 | 18,75 | 18,80 | 9.156 | 12.091.218.800 |
| 15/9/2025 | 18,37 | 18,51 | +1,98% | 18,12 | 18,70 | 18,43 | 18,50 | 18,51 | 15.406 | 12.103.138.600 |
| 12/9/2025 | 18,52 | 18,15 | -0,87% | 18,07 | 18,70 | 18,29 | 18,14 | 18,15 | 15.400 | 10.509.005.600 |
| 11/9/2025 | 18,30 | 18,31 | -0,49% | 18,12 | 18,47 | 18,32 | 18,31 | 18,32 | 11.090 | 16.404.439.400 |
| 10/9/2025 | 18,50 | 18,40 | -0,05% | 18,40 | 18,66 | 18,50 | 18,40 | 18,45 | 10.662 | 9.995.009.300 |
| 9/9/2025 | 18,41 | 18,41 | +0,82% | 18,31 | 18,90 | 18,55 | 18,40 | 18,42 | 15.257 | 13.034.684.100 |
| 8/9/2025 | 18,55 | 18,26 | -0,38% | 18,16 | 18,79 | 18,33 | 18,25 | 18,26 | 18.139 | 13.867.787.100 |
| 5/9/2025 | 18,90 | 18,33 | -3,42% | 18,23 | 19,10 | 18,61 | 18,33 | 18,35 | 20.932 | 19.132.641.200 |
| 4/9/2025 | 19,27 | 18,98 | -1,66% | 18,85 | 19,27 | 19,02 | 18,97 | 18,99 | 14.966 | 14.595.785.800 |
| 3/9/2025 | 19,71 | 19,30 | -2,97% | 19,28 | 19,84 | 19,44 | 19,30 | 19,31 | 15.286 | 13.173.177.600 |
| 2/9/2025 | 20,03 | 19,89 | -1,19% | 19,74 | 20,29 | 20,02 | 19,88 | 19,90 | 12.522 | 12.814.090.800 |
| 1/9/2025 | 20,19 | 20,13 | +0,40% | 20,05 | 20,45 | 20,14 | 20,12 | 20,14 | 5.983 | 5.754.747.600 |
| 29/8/2025 | 20,15 | 20,05 | -0,55% | 19,87 | 20,23 | 20,04 | 20,04 | 20,06 | 12.075 | 10.235.871.500 |
| 28/8/2025 | 20,33 | 20,16 | 0,00% | 20,02 | 20,48 | 20,18 | 20,15 | 20,17 | 17.501 | 20.683.088.500 |
| 27/8/2025 | 19,70 | 20,16 | +2,60% | 19,50 | 20,20 | 19,97 | 20,15 | 20,16 | 14.776 | 15.900.293.200 |
| 26/8/2025 | 19,41 | 19,65 | +0,56% | 19,08 | 19,66 | 19,42 | 19,60 | 19,65 | 8.022 | 7.729.894.800 |
| 25/8/2025 | 19,37 | 19,54 | +1,24% | 19,37 | 20,32 | 19,82 | 19,51 | 19,54 | 15.930 | 17.932.902.400 |
| 22/8/2025 | 18,94 | 19,30 | +2,88% | 18,88 | 19,30 | 19,11 | 19,20 | 19,31 | 17.097 | 14.326.437.900 |
| 21/8/2025 | 18,89 | 18,76 | -0,90% | 18,68 | 18,97 | 18,80 | 18,75 | 18,78 | 11.417 | 9.719.598.800 |
| 20/8/2025 | 18,80 | 18,93 | +1,56% | 18,65 | 19,00 | 18,82 | 18,91 | 18,93 | 12.722 | 9.036.004.300 |
| 19/8/2025 | 19,35 | 18,64 | -5,24% | 18,47 | 19,43 | 18,78 | 18,63 | 18,65 | 21.220 | 14.321.758.100 |
| 18/8/2025 | 19,60 | 19,67 | +0,67% | 19,08 | 19,86 | 19,55 | 19,63 | 19,69 | 17.870 | 11.793.575.500 |
| 15/8/2025 | 19,94 | 19,54 | -2,01% | 19,44 | 20,00 | 19,65 | 19,46 | 19,54 | 11.153 | 12.812.683.500 |
| 14/8/2025 | 19,82 | 19,94 | 0,00% | 19,76 | 20,19 | 20,02 | 19,93 | 19,95 | 17.062 | 11.493.349.100 |
| 13/8/2025 | 19,70 | 19,94 | +1,22% | 19,64 | 20,34 | 20,05 | 19,93 | 19,95 | 21.631 | 16.167.460.200 |
| 12/8/2025 | 20,05 | 19,70 | -1,89% | 19,70 | 20,27 | 19,93 | 19,69 | 19,70 | 12.552 | 13.102.789.600 |
| 11/8/2025 | 20,00 | 20,08 | +0,15% | 19,80 | 20,24 | 20,01 | 20,07 | 20,10 | 12.749 | 11.549.236.400 |
| 8/8/2025 | 19,96 | 20,05 | +0,45% | 19,70 | 20,31 | 19,97 | 20,00 | 20,06 | 17.290 | 17.945.349.400 |
| 7/8/2025 | 20,41 | 19,96 | +0,30% | 19,50 | 20,54 | 19,91 | 19,95 | 19,96 | 29.805 | 28.906.479.200 |
| 6/8/2025 | 20,53 | 19,90 | -1,87% | 19,73 | 20,65 | 20,06 | 19,90 | 19,91 | 30.675 | 27.960.090.100 |
| 5/8/2025 | 19,10 | 20,28 | +5,74% | 19,02 | 20,52 | 19,85 | 20,27 | 20,28 | 29.926 | 25.986.931.900 |
| 4/8/2025 | 19,30 | 19,18 | -1,08% | 19,00 | 19,46 | 19,17 | 19,18 | 19,19 | 11.404 | 12.348.357.300 |
| 1/8/2025 | 19,94 | 19,39 | -1,77% | 19,21 | 20,32 | 19,51 | 19,37 | 19,40 | 22.004 | 18.910.201.400 |
| 31/7/2025 | 19,94 | 19,74 | -1,74% | 19,55 | 20,03 | 19,75 | 19,71 | 19,75 | 13.875 | 10.339.337.400 |
| 30/7/2025 | 19,76 | 20,09 | +1,06% | 19,64 | 20,42 | 20,08 | 20,08 | 20,10 | 20.916 | 18.419.052.300 |
| 29/7/2025 | 19,41 | 19,88 | +2,74% | 19,22 | 20,18 | 19,80 | 19,87 | 19,89 | 12.671 | 13.146.298.500 |
| 28/7/2025 | 19,66 | 19,35 | -0,82% | 19,32 | 20,21 | 19,68 | 19,33 | 19,35 | 15.285 | 15.767.261.600 |
| 25/7/2025 | 19,18 | 19,51 | +2,20% | 19,10 | 19,51 | 19,32 | 19,49 | 19,52 | 9.947 | 9.993.274.600 |
| 24/7/2025 | 19,21 | 19,09 | -0,47% | 19,01 | 19,39 | 19,19 | 19,08 | 19,10 | 13.522 | 12.579.896.800 |
| 23/7/2025 | 18,70 | 19,18 | +2,84% | 18,65 | 19,45 | 19,14 | 19,17 | 19,19 | 12.767 | 12.462.497.000 |
| 22/7/2025 | 18,46 | 18,65 | +1,03% | 18,46 | 18,74 | 18,61 | 18,61 | 18,65 | 12.964 | 7.735.360.900 |
| 21/7/2025 | 18,65 | 18,46 | -1,49% | 18,40 | 18,78 | 18,57 | 18,45 | 18,46 | 9.570 | 8.812.910.500 |
| 18/7/2025 | 18,72 | 18,74 | +0,11% | 18,49 | 18,83 | 18,68 | 18,73 | 18,74 | 11.799 | 9.683.022.800 |
| 17/7/2025 | 18,51 | 18,72 | +1,13% | 18,35 | 19,01 | 18,64 | 18,67 | 18,73 | 16.241 | 19.020.415.500 |
| 16/7/2025 | 18,19 | 18,51 | +1,31% | 17,83 | 18,52 | 18,22 | 18,45 | 18,52 | 14.773 | 12.119.828.400 |
| 15/7/2025 | 18,24 | 18,27 | +0,66% | 17,82 | 18,32 | 18,11 | 18,27 | 18,28 | 12.690 | 12.999.003.600 |
| 14/7/2025 | 17,97 | 18,15 | +2,02% | 17,68 | 18,49 | 18,14 | 18,13 | 18,15 | 20.180 | 20.948.312.300 |
| 11/7/2025 | 17,70 | 17,79 | +0,23% | 17,62 | 17,96 | 17,76 | 17,71 | 17,79 | 9.365 | 16.473.040.300 |
| 10/7/2025 | 17,61 | 17,75 | -1,66% | 17,53 | 17,90 | 17,74 | 17,74 | 17,75 | 15.200 | 11.891.682.300 |
| 9/7/2025 | 18,22 | 18,05 | -1,20% | 17,97 | 18,31 | 18,09 | 18,05 | 18,07 | 9.539 | 14.461.063.900 |
| 8/7/2025 | 17,75 | 18,27 | +3,22% | 17,75 | 18,30 | 18,17 | 18,24 | 18,28 | 20.689 | 14.479.638.500 |
| 7/7/2025 | 18,00 | 17,70 | -1,61% | 17,61 | 18,06 | 17,72 | 17,68 | 17,70 | 10.296 | 7.392.018.300 |
| 4/7/2025 | 17,80 | 17,99 | +0,33% | 17,70 | 18,14 | 17,97 | 17,98 | 18,00 | 7.271 | 6.670.874.500 |
| 3/7/2025 | 17,84 | 17,93 | +1,82% | 17,56 | 17,99 | 17,79 | 17,92 | 17,95 | 14.335 | 11.872.420.800 |
| 2/7/2025 | 17,52 | 17,61 | +0,92% | 17,14 | 17,84 | 17,56 | 17,61 | 17,63 | 17.661 | 12.205.022.400 |
| 1/7/2025 | 17,55 | 17,45 | +0,29% | 17,22 | 17,64 | 17,43 | 17,45 | 17,48 | 12.516 | 12.911.631.100 |
| 30/6/2025 | 17,22 | 17,40 | +1,16% | 16,87 | 17,50 | 17,23 | 17,39 | 17,40 | 14.092 | 15.375.665.200 |
| 27/6/2025 | 17,74 | 17,20 | -3,59% | 17,11 | 17,84 | 17,35 | 17,19 | 17,20 | 14.544 | 13.334.409.700 |
| 26/6/2025 | 17,69 | 17,84 | +1,36% | 17,67 | 18,16 | 17,89 | 17,83 | 17,85 | 14.851 | 14.673.619.700 |
| 25/6/2025 | 18,59 | 17,60 | -4,76% | 17,52 | 18,62 | 17,90 | 17,59 | 17,60 | 16.436 | 21.971.231.300 |
| 24/6/2025 | 19,25 | 18,48 | -6,90% | 18,44 | 19,61 | 18,93 | 18,47 | 18,48 | 23.338 | 29.227.928.200 |
| 23/6/2025 | 20,46 | 19,85 | -2,31% | 19,60 | 20,70 | 20,12 | 19,85 | 19,86 | 20.011 | 23.646.187.500 |
| 20/6/2025 | 20,28 | 20,32 | -0,54% | 20,18 | 20,68 | 20,36 | 20,31 | 20,33 | 13.730 | 15.843.315.400 |
| 18/6/2025 | 20,59 | 20,43 | -0,78% | 20,05 | 20,75 | 20,39 | 20,42 | 20,43 | 19.186 | 16.852.916.000 |
| 17/6/2025 | 20,95 | 20,59 | -0,44% | 20,40 | 21,15 | 20,66 | 20,56 | 20,60 | 15.356 | 19.651.217.200 |
| 16/6/2025 | 20,61 | 20,68 | -0,48% | 20,37 | 20,99 | 20,64 | 20,67 | 20,70 | 11.891 | 14.343.998.800 |
| 13/6/2025 | 21,65 | 20,78 | +1,51% | 20,61 | 21,80 | 20,97 | 20,78 | 20,79 | 23.150 | 28.384.617.400 |
| 12/6/2025 | 20,00 | 20,47 | +0,44% | 19,73 | 20,56 | 20,19 | 20,44 | 20,48 | 13.441 | 13.403.386.200 |
| 11/6/2025 | 19,95 | 20,38 | +3,03% | 19,69 | 20,53 | 20,17 | 20,37 | 20,39 | 18.471 | 20.937.133.500 |
| 10/6/2025 | 19,41 | 19,78 | +3,29% | 19,09 | 19,90 | 19,63 | 19,77 | 19,79 | 15.905 | 14.434.835.500 |
| 9/6/2025 | 19,58 | 19,15 | -2,54% | 19,02 | 19,63 | 19,20 | 19,13 | 19,15 | 9.227 | 9.035.988.700 |
| 6/6/2025 | 19,45 | 19,65 | +1,66% | 19,16 | 19,68 | 19,44 | 19,64 | 19,66 | 11.314 | 9.053.324.400 |
| 5/6/2025 | 19,78 | 19,33 | -1,43% | 19,20 | 20,27 | 19,73 | 19,32 | 19,33 | 9.508 | 37.495.129.900 |
| 4/6/2025 | 19,70 | 19,61 | +1,19% | 19,50 | 20,12 | 19,71 | 19,60 | 19,61 | 17.123 | 16.840.985.100 |
| 3/6/2025 | 18,45 | 19,38 | +3,86% | 18,37 | 19,41 | 19,10 | 19,30 | 19,39 | 14.025 | 12.047.697.700 |
| 2/6/2025 | 19,80 | 18,66 | -1,27% | 18,56 | 19,85 | 19,08 | 18,65 | 18,67 | 10.898 | 17.198.981.300 |
| 30/5/2025 | 19,36 | 18,90 | -2,78% | 18,75 | 19,56 | 18,99 | 18,89 | 18,90 | 10.594 | 12.305.036.200 |
| 29/5/2025 | 19,81 | 19,44 | -1,52% | 19,25 | 19,95 | 19,44 | 19,40 | 19,44 | 11.509 | 9.639.533.500 |
| 28/5/2025 | 19,45 | 19,74 | +4,28% | 19,05 | 20,07 | 19,66 | 19,74 | 19,76 | 20.705 | 22.817.580.000 |
| 27/5/2025 | 18,49 | 18,93 | +3,16% | 18,49 | 19,07 | 18,85 | 18,93 | 18,95 | 11.278 | 13.478.398.500 |
| 26/5/2025 | 18,33 | 18,35 | +0,82% | 18,27 | 18,82 | 18,49 | 18,35 | 18,38 | 6.443 | 6.797.721.000 |
| 23/5/2025 | 17,87 | 18,20 | +0,33% | 17,61 | 18,25 | 17,99 | 18,19 | 18,21 | 9.803 | 8.447.166.600 |
| 22/5/2025 | 18,56 | 18,14 | -2,47% | 18,00 | 18,58 | 18,22 | 18,10 | 18,15 | 11.512 | 10.298.194.700 |
| 21/5/2025 | 18,75 | 18,60 | 0,00% | 18,51 | 19,15 | 18,73 | 18,60 | 18,61 | 8.876 | 9.332.324.300 |
| 20/5/2025 | 18,90 | 18,60 | -1,85% | 18,35 | 19,03 | 18,61 | 18,57 | 18,60 | 13.148 | 11.647.347.700 |
| 19/5/2025 | 19,06 | 18,95 | -1,20% | 18,57 | 19,23 | 18,84 | 18,95 | 18,96 | 10.152 | 12.161.032.000 |
| 16/5/2025 | 19,35 | 19,18 | -0,47% | 18,88 | 19,36 | 19,09 | 19,17 | 19,18 | 11.378 | 13.714.926.500 |
| 15/5/2025 | 19,06 | 19,27 | -1,58% | 19,02 | 19,36 | 19,20 | 19,26 | 19,27 | 17.099 | 14.075.869.300 |
| 14/5/2025 | 19,35 | 19,58 | +0,20% | 19,17 | 19,75 | 19,53 | 19,57 | 19,58 | 14.955 | 12.483.104.500 |
| 13/5/2025 | 19,00 | 19,54 | -2,35% | 18,86 | 19,80 | 19,45 | 19,52 | 19,54 | 24.377 | 26.737.993.100 |
| 12/5/2025 | 20,81 | 20,01 | +1,01% | 20,01 | 21,06 | 20,39 | 20,01 | 20,05 | 15.891 | 16.594.027.500 |
| 9/5/2025 | 19,94 | 19,81 | +0,76% | 19,55 | 20,25 | 19,88 | 19,80 | 19,86 | 17.198 | 15.308.512.600 |
| 8/5/2025 | 18,90 | 19,66 | +7,43% | 18,68 | 19,96 | 19,52 | 19,65 | 19,66 | 18.515 | 17.235.723.800 |
| 7/5/2025 | 18,47 | 18,30 | -0,38% | 18,15 | 19,02 | 18,51 | 18,27 | 18,30 | 14.586 | 21.271.259.900 |
| 6/5/2025 | 18,21 | 18,37 | +6,74% | 18,01 | 18,75 | 18,39 | 18,34 | 18,37 | 20.373 | 22.000.611.800 |
| 5/5/2025 | 17,52 | 17,21 | -4,28% | 16,99 | 17,97 | 17,26 | 17,20 | 17,21 | 17.564 | 15.717.438.900 |
| 2/5/2025 | 17,47 | 17,98 | -0,61% | 17,34 | 18,04 | 17,72 | 17,95 | 18,00 | 9.402 | 10.321.430.800 |
| 29/4/2025 | 17,76 | 18,09 | +0,61% | 17,76 | 18,49 | 18,18 | 18,09 | 18,10 | 13.060 | 13.698.497.600 |
| 28/4/2025 | 18,65 | 17,98 | -2,86% | 17,85 | 18,84 | 18,15 | 17,95 | 17,98 | 12.316 | 9.748.317.700 |
| 25/4/2025 | 18,56 | 18,51 | -1,23% | 18,29 | 18,85 | 18,57 | 18,45 | 18,52 | 9.668 | 10.186.497.400 |
| 24/4/2025 | 18,75 | 18,74 | +1,19% | 18,55 | 18,90 | 18,72 | 18,71 | 18,75 | 11.575 | 11.633.394.500 |
| 23/4/2025 | 18,99 | 18,52 | -0,64% | 18,48 | 19,47 | 18,84 | 18,51 | 18,52 | 17.093 | 21.542.385.300 |
| 22/4/2025 | 18,15 | 18,64 | +1,80% | 17,95 | 18,77 | 18,49 | 18,63 | 18,64 | 10.397 | 10.425.929.900 |
| 17/4/2025 | 18,90 | 18,31 | +0,99% | 18,27 | 18,95 | 18,60 | 18,30 | 18,31 | 16.551 | 16.859.248.700 |
| 16/4/2025 | 17,61 | 18,13 | +5,22% | 17,59 | 18,63 | 18,16 | 18,12 | 18,14 | 28.256 | 35.375.510.600 |
| 15/4/2025 | 17,11 | 17,23 | 0,00% | 17,01 | 17,69 | 17,28 | 17,23 | 17,24 | 13.565 | 15.708.478.500 |
| 14/4/2025 | 17,99 | 17,23 | -0,17% | 17,22 | 18,37 | 17,61 | 17,22 | 17,23 | 23.167 | 27.259.928.800 |
| 11/4/2025 | 16,55 | 17,26 | +5,24% | 16,42 | 17,58 | 16,97 | 17,25 | 17,29 | 23.397 | 26.422.302.400 |
| 10/4/2025 | 17,00 | 16,40 | -6,82% | 15,90 | 17,05 | 16,35 | 16,39 | 16,40 | 33.163 | 44.220.546.500 |
| 9/4/2025 | 16,88 | 17,60 | +0,11% | 15,73 | 18,25 | 16,92 | 17,60 | 17,65 | 61.075 | 73.562.447.300 |
| 8/4/2025 | 18,70 | 17,58 | -4,20% | 17,40 | 19,58 | 18,45 | 17,58 | 17,60 | 24.723 | 27.224.115.400 |
| 7/4/2025 | 17,87 | 18,35 | +0,05% | 17,22 | 18,66 | 18,05 | 18,30 | 18,35 | 29.391 | 25.614.204.300 |
| 4/4/2025 | 18,90 | 18,34 | -12,92% | 17,85 | 19,09 | 18,42 | 18,33 | 18,35 | 35.637 | 52.491.950.900 |
| 3/4/2025 | 21,05 | 21,06 | -7,18% | 19,96 | 21,29 | 20,75 | 21,05 | 21,08 | 47.774 | 58.818.893.800 |
| 2/4/2025 | 22,76 | 22,69 | -2,78% | 21,60 | 23,44 | 22,54 | 22,67 | 22,69 | 35.216 | 44.522.148.900 |
| 1/4/2025 | 23,10 | 23,34 | +1,04% | 22,81 | 23,63 | 23,27 | 23,34 | 23,37 | 12.575 | 15.992.851.800 |
| 31/3/2025 | 22,90 | 23,10 | 0,00% | 22,74 | 23,33 | 23,11 | 23,07 | 23,10 | 11.163 | 11.868.812.100 |
| 28/3/2025 | 23,08 | 23,10 | -0,17% | 22,66 | 23,50 | 23,07 | 23,09 | 23,10 | 12.746 | 13.965.655.400 |
| 27/3/2025 | 23,36 | 23,14 | -0,81% | 22,55 | 23,70 | 23,16 | 23,14 | 23,15 | 22.449 | 25.877.783.200 |
| 26/3/2025 | 22,00 | 23,33 | +6,63% | 21,95 | 23,67 | 23,18 | 23,33 | 23,45 | 30.733 | 41.497.310.900 |
| 25/3/2025 | 21,30 | 21,88 | +2,72% | 21,07 | 22,20 | 21,81 | 21,88 | 21,89 | 24.125 | 30.915.068.300 |
| 24/3/2025 | 19,32 | 21,30 | +10,19% | 19,06 | 21,33 | 20,57 | 21,28 | 21,30 | 30.030 | 33.556.962.200 |
| 21/3/2025 | 19,20 | 19,33 | +5,57% | 18,83 | 19,77 | 19,31 | 19,33 | 19,34 | 29.720 | 35.050.501.100 |
| 20/3/2025 | 18,13 | 18,31 | +0,05% | 17,94 | 18,36 | 18,20 | 18,30 | 18,31 | 15.204 | 9.436.543.800 |
| 19/3/2025 | 18,59 | 18,30 | -0,54% | 18,21 | 18,60 | 18,34 | 18,30 | 18,32 | 12.015 | 8.581.709.900 |
| 18/3/2025 | 18,36 | 18,40 | +1,15% | 18,27 | 18,62 | 18,41 | 18,40 | 18,42 | 13.058 | 9.915.519.100 |
| 17/3/2025 | 17,90 | 18,19 | +2,71% | 17,75 | 18,57 | 18,18 | 18,19 | 18,20 | 16.252 | 18.185.350.200 |
| 14/3/2025 | 17,16 | 17,71 | +4,61% | 17,04 | 17,88 | 17,66 | 17,71 | 17,77 | 14.790 | 11.173.664.800 |
| 13/3/2025 | 16,79 | 16,93 | +0,65% | 16,63 | 17,12 | 16,91 | 16,90 | 16,93 | 9.164 | 6.214.693.600 |