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.
BRAV3F - BRAVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 19,00 | 18,39 | -3,16% | 18,25 | 19,08 | 18,58 | 18,38 | 18,39 | 2.744 | 78.026.356 |
| 4/9/2025 | 19,33 | 18,99 | -1,86% | 18,87 | 19,45 | 19,03 | 18,99 | 19,07 | 1.447 | 38.149.530 |
| 3/9/2025 | 19,79 | 19,35 | -2,91% | 19,30 | 19,89 | 19,44 | 19,35 | 19,40 | 1.288 | 38.699.293 |
| 2/9/2025 | 20,01 | 19,93 | -0,30% | 19,75 | 20,29 | 19,99 | 19,90 | 19,93 | 935 | 28.591.648 |
| 1/9/2025 | 20,05 | 19,99 | -0,55% | 19,99 | 20,42 | 20,12 | 19,99 | 20,12 | 759 | 23.931.383 |
| 29/8/2025 | 20,16 | 20,10 | -0,59% | 19,90 | 20,24 | 20,06 | 20,07 | 20,10 | 644 | 27.984.067 |
| 28/8/2025 | 19,95 | 20,22 | +0,10% | 19,95 | 20,46 | 20,19 | 20,14 | 20,22 | 723 | 34.670.557 |
| 27/8/2025 | 19,58 | 20,20 | +2,59% | 19,55 | 20,20 | 19,94 | 20,17 | 20,20 | 771 | 29.579.884 |
| 26/8/2025 | 19,51 | 19,69 | +0,46% | 19,10 | 19,85 | 19,48 | 19,61 | 19,70 | 801 | 25.326.312 |
| 25/8/2025 | 19,12 | 19,60 | +2,83% | 19,12 | 20,31 | 19,84 | 19,50 | 19,60 | 1.140 | 34.993.545 |
| 22/8/2025 | 18,76 | 19,06 | +2,20% | 18,76 | 19,28 | 19,07 | 19,06 | 19,10 | 534 | 17.795.781 |
| 21/8/2025 | 18,80 | 18,65 | -1,17% | 18,65 | 18,98 | 18,79 | 18,65 | 18,82 | 705 | 17.752.349 |
| 20/8/2025 | 18,66 | 18,87 | +1,45% | 18,65 | 18,99 | 18,81 | 18,85 | 18,87 | 635 | 23.290.906 |
| 19/8/2025 | 19,62 | 18,60 | -5,10% | 18,47 | 19,62 | 18,82 | 18,59 | 18,60 | 1.580 | 38.974.162 |
| 18/8/2025 | 19,47 | 19,60 | 0,00% | 19,10 | 19,79 | 19,58 | 19,55 | 19,60 | 1.053 | 43.254.297 |
| 15/8/2025 | 19,95 | 19,60 | -2,00% | 19,45 | 20,00 | 19,62 | 19,49 | 19,60 | 1.032 | 45.817.650 |
| 14/8/2025 | 19,76 | 20,00 | +0,35% | 19,76 | 20,17 | 20,00 | 19,95 | 20,00 | 878 | 32.333.590 |
| 13/8/2025 | 19,71 | 19,93 | +0,81% | 19,65 | 20,33 | 20,05 | 19,88 | 19,93 | 798 | 30.430.290 |
| 12/8/2025 | 20,18 | 19,77 | -1,05% | 19,70 | 20,27 | 19,95 | 19,76 | 19,77 | 1.477 | 79.476.624 |
| 11/8/2025 | 20,05 | 19,98 | -0,70% | 19,80 | 20,23 | 19,98 | 19,98 | 20,15 | 928 | 34.035.867 |
| 8/8/2025 | 20,00 | 20,12 | +1,11% | 19,71 | 20,30 | 19,97 | 19,95 | 20,12 | 875 | 43.454.784 |
| 7/8/2025 | 20,44 | 19,90 | +0,30% | 19,50 | 20,59 | 19,94 | 19,90 | 19,96 | 1.421 | 78.955.724 |
| 6/8/2025 | 20,49 | 19,84 | -2,12% | 19,75 | 20,62 | 20,06 | 19,84 | 19,91 | 1.176 | 52.330.967 |
| 5/8/2025 | 19,18 | 20,27 | +6,13% | 19,06 | 20,51 | 19,86 | 20,13 | 20,27 | 1.271 | 43.792.848 |
| 4/8/2025 | 19,40 | 19,10 | -0,88% | 19,00 | 19,45 | 19,18 | 19,10 | 19,20 | 884 | 24.501.287 |
| 1/8/2025 | 19,70 | 19,27 | -2,73% | 19,22 | 20,30 | 19,56 | 19,27 | 19,33 | 815 | 30.008.759 |
| 31/7/2025 | 19,68 | 19,81 | -1,64% | 19,62 | 20,03 | 19,77 | 19,75 | 19,81 | 608 | 23.557.453 |
| 30/7/2025 | 19,88 | 20,14 | +0,95% | 19,50 | 20,41 | 20,08 | 20,14 | 20,15 | 769 | 32.360.441 |
| 29/7/2025 | 19,17 | 19,95 | +3,69% | 19,17 | 20,16 | 19,72 | 19,95 | 19,97 | 847 | 31.929.443 |
| 28/7/2025 | 19,18 | 19,24 | -1,18% | 19,18 | 20,20 | 19,65 | 19,24 | 19,58 | 924 | 36.835.703 |
| 25/7/2025 | 19,01 | 19,47 | +2,20% | 19,01 | 19,50 | 19,31 | 19,34 | 19,47 | 812 | 26.525.847 |
| 24/7/2025 | 19,22 | 19,05 | -0,47% | 18,86 | 19,37 | 19,16 | 18,96 | 19,05 | 732 | 25.480.989 |
| 23/7/2025 | 18,60 | 19,14 | +2,41% | 18,50 | 19,44 | 19,08 | 19,08 | 19,14 | 904 | 37.866.130 |
| 22/7/2025 | 18,46 | 18,69 | +1,58% | 18,46 | 18,72 | 18,61 | 18,50 | 18,69 | 519 | 15.811.592 |
| 21/7/2025 | 18,53 | 18,40 | -1,60% | 18,40 | 18,79 | 18,56 | 18,40 | 18,51 | 621 | 22.633.213 |
| 18/7/2025 | 18,73 | 18,70 | -0,05% | 18,50 | 18,82 | 18,68 | 18,60 | 18,70 | 617 | 23.577.549 |
| 17/7/2025 | 18,52 | 18,71 | +1,03% | 18,35 | 18,99 | 18,65 | 18,53 | 18,71 | 842 | 25.043.104 |
| 16/7/2025 | 18,06 | 18,52 | +1,31% | 17,84 | 18,52 | 18,24 | 18,35 | 18,52 | 816 | 25.068.183 |
| 15/7/2025 | 17,96 | 18,28 | +0,99% | 17,84 | 18,31 | 18,07 | 18,27 | 18,28 | 1.042 | 24.825.755 |
| 14/7/2025 | 17,87 | 18,10 | +1,86% | 17,70 | 18,46 | 18,14 | 18,10 | 18,30 | 1.046 | 36.243.769 |
| 11/7/2025 | 17,75 | 17,77 | +0,11% | 17,63 | 17,95 | 17,77 | 17,77 | 17,80 | 758 | 29.163.962 |
| 10/7/2025 | 17,64 | 17,75 | -2,42% | 17,54 | 17,90 | 17,72 | 17,75 | 17,90 | 964 | 35.548.288 |
| 9/7/2025 | 18,18 | 18,19 | -0,22% | 17,97 | 18,31 | 18,12 | 18,00 | 18,19 | 551 | 20.945.183 |
| 8/7/2025 | 17,70 | 18,23 | +1,84% | 17,70 | 18,28 | 18,14 | 18,19 | 18,23 | 1.055 | 36.691.259 |
| 7/7/2025 | 18,00 | 17,90 | -0,83% | 17,62 | 18,05 | 17,74 | 17,70 | 17,90 | 1.122 | 28.733.778 |
| 4/7/2025 | 17,90 | 18,05 | +0,67% | 17,73 | 18,15 | 17,96 | 18,00 | 18,05 | 871 | 28.515.659 |
| 3/7/2025 | 17,87 | 17,93 | +1,30% | 17,59 | 17,99 | 17,80 | 17,93 | 17,95 | 869 | 29.137.306 |
| 2/7/2025 | 17,49 | 17,70 | +1,61% | 17,14 | 17,82 | 17,55 | 17,59 | 17,70 | 1.195 | 32.270.348 |
| 1/7/2025 | 17,42 | 17,42 | -0,46% | 17,23 | 17,64 | 17,43 | 17,42 | 17,50 | 1.237 | 32.681.629 |
| 30/6/2025 | 17,27 | 17,50 | +1,21% | 16,89 | 17,50 | 17,17 | 17,43 | 17,50 | 1.842 | 53.346.531 |
| 27/6/2025 | 17,87 | 17,29 | -2,70% | 17,12 | 17,98 | 17,38 | 17,25 | 17,29 | 2.425 | 60.420.276 |
| 26/6/2025 | 17,64 | 17,77 | +0,06% | 17,64 | 18,15 | 17,86 | 17,77 | 17,87 | 1.100 | 37.107.800 |
| 25/6/2025 | 18,55 | 17,76 | -4,67% | 17,53 | 18,69 | 17,95 | 17,60 | 17,80 | 2.443 | 63.048.157 |
| 24/6/2025 | 19,50 | 18,63 | -6,43% | 18,47 | 19,70 | 18,93 | 18,54 | 18,63 | 2.397 | 59.835.154 |
| 23/6/2025 | 20,41 | 19,91 | -1,68% | 19,60 | 20,68 | 20,15 | 19,90 | 19,91 | 1.261 | 44.242.350 |
| 20/6/2025 | 20,26 | 20,25 | -1,03% | 20,20 | 20,65 | 20,34 | 20,23 | 20,31 | 611 | 26.486.761 |
| 18/6/2025 | 20,46 | 20,46 | -0,58% | 20,06 | 20,74 | 20,38 | 20,40 | 20,46 | 828 | 29.804.771 |
| 17/6/2025 | 20,91 | 20,58 | -0,39% | 20,41 | 21,15 | 20,69 | 20,58 | 20,59 | 1.009 | 32.080.498 |
| 16/6/2025 | 20,60 | 20,66 | -0,86% | 20,40 | 20,98 | 20,64 | 20,66 | 20,70 | 795 | 35.491.986 |
| 13/6/2025 | 21,36 | 20,84 | +1,41% | 20,61 | 21,83 | 21,03 | 20,81 | 20,84 | 1.392 | 64.146.724 |
| 12/6/2025 | 20,01 | 20,55 | +0,69% | 19,75 | 20,56 | 20,24 | 20,52 | 20,55 | 773 | 31.545.848 |
| 11/6/2025 | 19,79 | 20,41 | +3,24% | 19,70 | 20,52 | 20,18 | 20,40 | 20,41 | 1.206 | 48.820.691 |
| 10/6/2025 | 19,26 | 19,77 | +3,94% | 19,09 | 19,90 | 19,63 | 19,65 | 19,77 | 1.595 | 32.645.447 |
| 9/6/2025 | 19,41 | 19,02 | -3,06% | 19,02 | 19,65 | 19,21 | 19,02 | 19,12 | 836 | 26.492.967 |
| 6/6/2025 | 19,32 | 19,62 | +1,13% | 19,17 | 19,69 | 19,43 | 19,55 | 19,62 | 667 | 23.469.088 |
| 5/6/2025 | 19,64 | 19,40 | -1,57% | 19,20 | 20,27 | 19,68 | 19,33 | 19,40 | 1.000 | 32.818.192 |
| 4/6/2025 | 19,68 | 19,71 | +1,60% | 19,45 | 20,11 | 19,72 | 19,51 | 19,71 | 1.003 | 36.431.697 |
| 3/6/2025 | 18,69 | 19,40 | +4,86% | 18,40 | 19,40 | 19,03 | 19,18 | 19,40 | 896 | 28.498.728 |
| 2/6/2025 | 19,65 | 18,50 | -3,19% | 18,50 | 19,84 | 19,14 | 18,50 | 18,60 | 1.066 | 37.119.949 |
| 30/5/2025 | 19,33 | 19,11 | -2,05% | 18,77 | 19,52 | 19,01 | 18,90 | 19,11 | 1.108 | 36.002.851 |
| 29/5/2025 | 19,72 | 19,51 | -2,06% | 19,25 | 19,91 | 19,48 | 19,37 | 19,51 | 802 | 31.996.331 |
| 28/5/2025 | 19,26 | 19,92 | +5,12% | 19,05 | 20,05 | 19,64 | 19,82 | 19,92 | 1.691 | 57.494.188 |
| 27/5/2025 | 18,42 | 18,95 | +2,88% | 18,42 | 19,07 | 18,82 | 18,81 | 18,95 | 913 | 29.876.183 |
| 26/5/2025 | 18,30 | 18,42 | +0,99% | 18,27 | 18,82 | 18,47 | 18,33 | 18,42 | 731 | 21.436.712 |
| 23/5/2025 | 18,02 | 18,24 | +0,44% | 17,63 | 18,25 | 18,00 | 18,17 | 18,24 | 1.064 | 33.911.633 |
| 22/5/2025 | 18,56 | 18,16 | -2,94% | 18,00 | 18,56 | 18,24 | 18,06 | 18,16 | 1.779 | 39.285.355 |
| 21/5/2025 | 18,60 | 18,71 | +0,11% | 18,53 | 19,14 | 18,70 | 18,59 | 18,71 | 966 | 29.905.470 |
| 20/5/2025 | 18,90 | 18,69 | -2,15% | 18,37 | 19,04 | 18,63 | 18,57 | 18,69 | 1.014 | 29.160.035 |
| 19/5/2025 | 18,91 | 19,10 | -0,88% | 18,59 | 19,21 | 18,83 | 18,90 | 19,10 | 1.351 | 35.221.108 |
| 16/5/2025 | 19,41 | 19,27 | -1,18% | 18,90 | 19,41 | 19,07 | 18,95 | 19,27 | 3.519 | 36.078.846 |
| 15/5/2025 | 19,00 | 19,50 | 0,00% | 18,95 | 19,50 | 19,21 | 19,31 | 19,50 | 1.344 | 31.976.347 |
| 14/5/2025 | 19,46 | 19,50 | +0,21% | 19,18 | 19,73 | 19,53 | 19,50 | 19,57 | 936 | 30.270.076 |
| 13/5/2025 | 19,48 | 19,46 | -3,33% | 18,90 | 19,80 | 19,43 | 19,45 | 19,46 | 1.649 | 60.217.951 |
| 12/5/2025 | 20,50 | 20,13 | +1,87% | 20,02 | 21,04 | 20,39 | 20,09 | 20,13 | 1.131 | 44.964.399 |
| 9/5/2025 | 19,86 | 19,76 | -0,15% | 19,54 | 20,25 | 19,89 | 19,76 | 19,83 | 2.746 | 44.793.673 |
| 8/5/2025 | 18,53 | 19,79 | +7,67% | 18,53 | 19,95 | 19,45 | 19,50 | 19,79 | 1.130 | 48.939.287 |
| 7/5/2025 | 18,52 | 18,38 | -0,05% | 18,15 | 19,01 | 18,56 | 18,30 | 18,38 | 1.120 | 45.443.441 |
| 6/5/2025 | 18,06 | 18,39 | +5,57% | 18,01 | 18,71 | 18,38 | 18,28 | 18,39 | 1.683 | 53.784.985 |
| 5/5/2025 | 17,74 | 17,42 | -2,57% | 17,00 | 17,95 | 17,25 | 17,40 | 17,42 | 1.934 | 52.734.028 |
| 2/5/2025 | 17,32 | 17,88 | -1,49% | 17,32 | 18,03 | 17,67 | 17,85 | 17,95 | 1.100 | 36.909.196 |
| 29/4/2025 | 17,85 | 18,15 | +0,28% | 17,66 | 18,48 | 18,18 | 18,02 | 18,15 | 794 | 29.558.333 |
| 28/4/2025 | 18,51 | 18,10 | -2,37% | 17,86 | 18,82 | 18,14 | 18,00 | 18,10 | 1.627 | 45.644.743 |
| 25/4/2025 | 18,70 | 18,54 | -1,33% | 18,30 | 18,84 | 18,58 | 18,43 | 18,54 | 910 | 30.203.939 |
| 24/4/2025 | 18,78 | 18,79 | +0,05% | 18,55 | 18,92 | 18,72 | 18,61 | 18,79 | 820 | 24.750.663 |
| 23/4/2025 | 18,70 | 18,78 | +1,24% | 18,51 | 19,46 | 18,86 | 18,58 | 18,78 | 924 | 36.884.835 |
| 22/4/2025 | 18,19 | 18,55 | +1,20% | 17,95 | 18,76 | 18,47 | 18,55 | 18,60 | 897 | 28.461.120 |
| 17/4/2025 | 18,44 | 18,33 | +0,16% | 18,27 | 18,94 | 18,64 | 18,33 | 18,50 | 1.284 | 48.167.703 |
| 16/4/2025 | 17,40 | 18,30 | +6,27% | 17,40 | 18,60 | 18,22 | 18,16 | 18,30 | 1.889 | 66.270.517 |
| 15/4/2025 | 17,23 | 17,22 | -0,46% | 17,03 | 17,67 | 17,28 | 17,22 | 17,24 | 1.107 | 27.750.307 |
| 14/4/2025 | 17,78 | 17,30 | +0,58% | 17,22 | 18,38 | 17,63 | 17,29 | 17,30 | 1.845 | 51.312.030 |
| 11/4/2025 | 16,45 | 17,20 | +4,75% | 16,42 | 17,58 | 17,00 | 17,20 | 17,30 | 1.696 | 58.412.732 |
| 10/4/2025 | 17,29 | 16,42 | -7,34% | 15,92 | 17,29 | 16,26 | 16,42 | 16,44 | 3.705 | 106.590.590 |
| 9/4/2025 | 16,99 | 17,72 | +0,85% | 15,75 | 18,23 | 16,63 | 17,72 | 17,80 | 5.241 | 165.486.301 |
| 8/4/2025 | 18,48 | 17,57 | -3,62% | 17,42 | 19,55 | 18,40 | 17,57 | 17,78 | 1.748 | 64.558.281 |
| 7/4/2025 | 17,99 | 18,23 | -1,19% | 17,21 | 18,65 | 17,99 | 18,22 | 18,23 | 1.677 | 60.441.440 |
| 4/4/2025 | 19,86 | 18,45 | -12,39% | 17,87 | 19,99 | 18,43 | 18,44 | 18,45 | 3.492 | 120.934.944 |
| 3/4/2025 | 21,37 | 21,06 | -7,91% | 19,99 | 22,64 | 20,81 | 21,01 | 21,06 | 2.683 | 105.873.788 |
| 2/4/2025 | 22,83 | 22,87 | -1,00% | 21,63 | 23,45 | 22,59 | 22,75 | 22,87 | 1.807 | 96.680.216 |
| 1/4/2025 | 22,81 | 23,10 | -0,73% | 22,81 | 23,61 | 23,29 | 23,10 | 23,38 | 1.238 | 48.843.744 |
| 31/3/2025 | 22,78 | 23,27 | -0,34% | 22,76 | 23,34 | 23,12 | 23,16 | 23,27 | 1.469 | 44.286.364 |
| 28/3/2025 | 23,00 | 23,35 | +0,47% | 22,67 | 23,50 | 23,04 | 23,19 | 23,35 | 1.444 | 43.022.685 |
| 27/3/2025 | 23,32 | 23,24 | -1,19% | 22,62 | 23,68 | 23,18 | 23,02 | 23,24 | 1.622 | 66.778.974 |
| 26/3/2025 | 21,85 | 23,52 | +7,40% | 21,85 | 23,63 | 23,09 | 23,45 | 23,52 | 2.211 | 104.734.673 |
| 25/3/2025 | 21,23 | 21,90 | +2,67% | 21,12 | 22,20 | 21,79 | 21,70 | 21,90 | 1.326 | 62.327.265 |
| 24/3/2025 | 19,30 | 21,33 | +12,32% | 19,10 | 21,33 | 20,40 | 21,25 | 21,33 | 1.985 | 70.794.211 |
| 21/3/2025 | 18,32 | 18,99 | +2,70% | 18,32 | 19,76 | 19,26 | 18,98 | 19,14 | 2.808 | 74.293.673 |
| 20/3/2025 | 18,29 | 18,49 | +1,59% | 17,98 | 18,49 | 18,21 | 18,26 | 18,49 | 793 | 24.605.715 |
| 19/3/2025 | 18,59 | 18,20 | -2,10% | 18,20 | 18,59 | 18,35 | 18,20 | 18,25 | 863 | 28.459.083 |
| 18/3/2025 | 18,30 | 18,59 | +1,47% | 18,29 | 18,60 | 18,42 | 18,46 | 18,59 | 1.023 | 29.090.339 |
| 17/3/2025 | 17,85 | 18,32 | +2,92% | 17,75 | 18,58 | 18,18 | 18,20 | 18,32 | 1.017 | 37.576.243 |
| 14/3/2025 | 17,03 | 17,80 | +4,77% | 17,03 | 17,87 | 17,65 | 17,70 | 17,80 | 2.301 | 44.129.158 |
| 13/3/2025 | 16,88 | 16,99 | 0,00% | 16,64 | 17,13 | 16,90 | 16,99 | 17,03 | 1.010 | 26.737.861 |
| 12/3/2025 | 16,66 | 16,99 | +2,41% | 16,50 | 16,99 | 16,69 | 16,81 | 16,99 | 776 | 25.302.576 |
| 11/3/2025 | 16,85 | 16,59 | -1,13% | 16,34 | 17,09 | 16,58 | 16,59 | 16,74 | 1.752 | 40.746.245 |
| 10/3/2025 | 17,74 | 16,78 | -5,36% | 16,74 | 17,91 | 17,19 | 16,78 | 16,85 | 1.974 | 51.901.536 |
| 7/3/2025 | 16,30 | 17,73 | +9,92% | 16,30 | 18,17 | 17,39 | 17,73 | 17,92 | 2.568 | 65.790.238 |
| 6/3/2025 | 16,69 | 16,13 | -2,36% | 15,96 | 17,14 | 16,45 | 16,09 | 16,19 | 3.100 | 73.763.609 |
| 5/3/2025 | 17,85 | 16,52 | -8,22% | 16,46 | 17,95 | 16,84 | 16,50 | 16,52 | 2.755 | 78.051.533 |
| 28/2/2025 | 18,70 | 18,00 | -3,79% | 17,88 | 18,70 | 18,11 | 18,00 | 18,15 | 1.531 | 44.819.236 |
| 27/2/2025 | 18,29 | 18,71 | +2,30% | 18,18 | 18,97 | 18,62 | 18,70 | 18,71 | 974 | 37.161.317 |
| 26/2/2025 | 18,74 | 18,29 | -1,67% | 18,21 | 18,80 | 18,39 | 18,23 | 18,29 | 1.213 | 34.502.792 |
| 25/2/2025 | 18,96 | 18,60 | -1,06% | 18,60 | 19,19 | 18,83 | 18,60 | 18,79 | 1.155 | 37.087.971 |
| 24/2/2025 | 19,36 | 18,80 | -1,83% | 18,76 | 19,58 | 19,14 | 18,80 | 19,00 | 1.229 | 39.923.468 |
| 21/2/2025 | 19,55 | 19,15 | -1,69% | 19,05 | 19,62 | 19,24 | 19,10 | 19,15 | 1.376 | 55.855.258 |
| 20/2/2025 | 19,98 | 19,48 | -1,96% | 19,46 | 20,14 | 19,81 | 19,48 | 19,50 | 1.545 | 44.149.273 |
| 19/2/2025 | 20,27 | 19,87 | -1,97% | 19,81 | 20,39 | 20,13 | 19,85 | 19,87 | 1.484 | 37.366.853 |
| 18/2/2025 | 20,34 | 20,27 | -0,25% | 20,25 | 20,62 | 20,38 | 20,26 | 20,27 | 707 | 26.107.235 |
| 17/2/2025 | 20,35 | 20,32 | +0,10% | 20,26 | 20,86 | 20,45 | 20,31 | 20,32 | 1.167 | 49.540.003 |
| 14/2/2025 | 20,31 | 20,30 | +0,25% | 20,15 | 20,75 | 20,39 | 20,30 | 20,38 | 1.203 | 58.741.668 |
| 13/2/2025 | 20,88 | 20,25 | -2,74% | 20,15 | 20,99 | 20,43 | 20,23 | 20,25 | 1.365 | 48.180.755 |
| 12/2/2025 | 21,33 | 20,82 | -2,02% | 20,57 | 21,33 | 20,88 | 20,82 | 21,00 | 1.119 | 48.796.766 |
| 11/2/2025 | 20,76 | 21,25 | +2,61% | 20,76 | 21,68 | 21,26 | 21,21 | 21,25 | 1.088 | 56.291.398 |
| 10/2/2025 | 20,79 | 20,71 | +0,05% | 20,57 | 21,34 | 20,82 | 20,71 | 20,77 | 1.222 | 54.097.180 |
| 7/2/2025 | 20,97 | 20,70 | -0,48% | 20,60 | 21,19 | 20,83 | 20,70 | 20,80 | 1.060 | 42.143.841 |
| 6/2/2025 | 21,01 | 20,80 | -1,33% | 20,51 | 21,43 | 20,99 | 20,80 | 21,00 | 1.480 | 62.004.596 |
| 5/2/2025 | 21,69 | 21,08 | -3,30% | 20,84 | 21,79 | 21,39 | 21,00 | 21,08 | 1.294 | 53.477.652 |
| 4/2/2025 | 21,95 | 21,80 | -0,86% | 21,68 | 22,11 | 21,88 | 21,80 | 21,85 | 1.099 | 39.258.229 |
| 3/2/2025 | 22,63 | 21,99 | -1,61% | 21,99 | 22,71 | 22,28 | 21,99 | 22,00 | 1.432 | 58.141.493 |
| 31/1/2025 | 22,26 | 22,35 | -0,13% | 22,14 | 23,65 | 22,85 | 22,35 | 22,49 | 2.834 | 139.553.740 |
| 30/1/2025 | 22,15 | 22,38 | +2,05% | 21,78 | 22,48 | 22,17 | 22,16 | 22,38 | 1.302 | 59.062.349 |
| 29/1/2025 | 22,54 | 21,93 | -2,32% | 21,91 | 22,54 | 22,19 | 21,93 | 21,98 | 1.106 | 42.059.617 |
| 28/1/2025 | 23,00 | 22,45 | -1,32% | 22,22 | 23,33 | 22,59 | 22,41 | 22,45 | 1.132 | 47.617.115 |
| 27/1/2025 | 22,43 | 22,75 | -0,18% | 22,24 | 23,57 | 22,94 | 22,72 | 22,88 | 1.496 | 61.372.660 |
| 24/1/2025 | 22,90 | 22,79 | -0,35% | 22,73 | 23,18 | 22,88 | 22,73 | 22,79 | 1.169 | 45.464.925 |
| 23/1/2025 | 23,71 | 22,87 | -3,95% | 22,58 | 23,95 | 23,27 | 22,85 | 22,97 | 2.228 | 73.046.183 |
| 22/1/2025 | 24,72 | 23,81 | -4,34% | 23,81 | 25,21 | 24,28 | 23,81 | 23,87 | 1.706 | 62.863.242 |
| 21/1/2025 | 23,71 | 24,89 | +5,65% | 23,05 | 24,89 | 24,07 | 24,66 | 24,89 | 1.592 | 85.620.077 |
| 20/1/2025 | 25,09 | 23,56 | -6,88% | 23,56 | 25,44 | 24,38 | 23,56 | 23,60 | 2.054 | 104.722.596 |
| 17/1/2025 | 25,41 | 25,30 | +0,48% | 24,66 | 25,83 | 25,32 | 25,28 | 25,30 | 3.203 | 101.196.535 |
| 16/1/2025 | 25,55 | 25,18 | -2,40% | 24,50 | 25,55 | 24,89 | 24,99 | 25,20 | 1.387 | 66.824.953 |
| 15/1/2025 | 25,05 | 25,80 | +2,18% | 24,74 | 25,80 | 25,21 | 25,30 | 25,80 | 1.642 | 83.477.750 |
| 14/1/2025 | 25,40 | 25,25 | -0,75% | 24,91 | 25,86 | 25,37 | 25,00 | 25,25 | 1.422 | 86.065.379 |
| 13/1/2025 | 25,20 | 25,44 | +1,72% | 24,92 | 25,97 | 25,47 | 25,40 | 25,55 | 2.259 | 112.820.390 |
| 10/1/2025 | 24,53 | 25,01 | +2,08% | 24,50 | 25,23 | 24,92 | 24,50 | 25,01 | 2.314 | 97.988.876 |
| 9/1/2025 | 23,99 | 24,50 | +2,68% | 23,68 | 24,50 | 24,06 | 24,45 | 24,50 | 1.174 | 59.193.448 |
| 8/1/2025 | 24,10 | 23,86 | -0,71% | 23,58 | 24,17 | 23,79 | 23,86 | 23,89 | 979 | 53.295.287 |
| 7/1/2025 | 23,44 | 24,03 | +3,58% | 23,21 | 24,41 | 23,89 | 23,88 | 24,03 | 2.145 | 92.249.964 |
| 6/1/2025 | 23,40 | 23,20 | +0,52% | 23,06 | 23,91 | 23,42 | 23,11 | 23,20 | 1.470 | 68.621.803 |
| 3/1/2025 | 23,41 | 23,08 | -0,86% | 22,91 | 23,53 | 23,18 | 23,05 | 23,10 | 2.469 | 55.077.892 |
| 2/1/2025 | 24,21 | 23,28 | -1,77% | 23,28 | 24,48 | 23,87 | 23,28 | 23,45 | 2.093 | 97.286.641 |
| 30/12/2024 | 22,66 | 23,70 | +5,90% | 22,65 | 24,10 | 23,40 | 23,58 | 23,70 | 2.936 | 143.512.285 |
| 27/12/2024 | 21,09 | 22,38 | +10,25% | 20,65 | 22,73 | 22,12 | 22,38 | 22,64 | 3.634 | 145.617.797 |
| 26/12/2024 | 19,33 | 20,30 | +4,64% | 18,99 | 20,80 | 20,02 | 20,30 | 20,50 | 1.699 | 74.762.067 |
| 23/12/2024 | 20,72 | 19,40 | -6,91% | 19,29 | 20,82 | 19,79 | 19,40 | 19,45 | 1.823 | 65.967.029 |
| 20/12/2024 | 20,44 | 20,84 | +1,81% | 19,90 | 21,09 | 20,51 | 20,70 | 20,87 | 1.979 | 68.890.556 |
| 19/12/2024 | 19,99 | 20,47 | +2,35% | 19,66 | 21,98 | 20,66 | 20,46 | 20,47 | 1.838 | 89.432.019 |
| 18/12/2024 | 21,36 | 20,00 | -6,10% | 19,94 | 21,66 | 20,64 | 19,95 | 20,00 | 1.721 | 69.693.864 |
| 17/12/2024 | 21,20 | 21,30 | -0,09% | 20,64 | 21,61 | 21,20 | 21,30 | 21,40 | 1.546 | 67.486.323 |
| 16/12/2024 | 20,03 | 21,32 | +5,96% | 19,90 | 21,65 | 21,21 | 20,98 | 21,34 | 2.449 | 81.174.436 |
| 13/12/2024 | 20,99 | 20,12 | -2,80% | 20,05 | 21,20 | 20,46 | 20,11 | 20,14 | 1.492 | 40.050.136 |
| 12/12/2024 | 21,14 | 20,70 | -3,50% | 20,13 | 21,47 | 20,55 | 20,70 | 20,93 | 1.585 | 63.159.095 |
| 11/12/2024 | 21,80 | 21,45 | -1,02% | 21,15 | 22,13 | 21,65 | 21,32 | 21,45 | 1.692 | 60.260.336 |
| 10/12/2024 | 21,66 | 21,67 | +0,42% | 21,42 | 22,00 | 21,63 | 21,67 | 21,75 | 945 | 41.165.007 |
| 9/12/2024 | 21,41 | 21,58 | +1,89% | 21,26 | 21,92 | 21,56 | 21,30 | 21,58 | 1.142 | 43.253.416 |
| 6/12/2024 | 21,40 | 21,18 | -0,94% | 21,02 | 21,61 | 21,27 | 21,10 | 21,18 | 2.237 | 44.057.741 |
| 5/12/2024 | 21,45 | 21,38 | +2,20% | 20,99 | 21,79 | 21,40 | 21,25 | 21,38 | 2.688 | 51.534.234 |
| 4/12/2024 | 21,08 | 20,92 | -0,38% | 20,65 | 22,83 | 21,66 | 20,92 | 21,10 | 2.830 | 109.930.580 |
| 3/12/2024 | 19,56 | 21,00 | +8,36% | 19,20 | 21,00 | 20,23 | 20,92 | 21,00 | 2.296 | 65.332.082 |
| 2/12/2024 | 19,70 | 19,38 | -3,58% | 19,13 | 20,00 | 19,50 | 19,36 | 19,38 | 1.438 | 43.037.563 |
| 29/11/2024 | 18,72 | 20,10 | +4,96% | 17,07 | 20,47 | 19,13 | 19,95 | 20,10 | 3.623 | 98.777.653 |
| 28/11/2024 | 20,23 | 19,15 | -5,34% | 19,13 | 20,40 | 19,79 | 19,15 | 19,19 | 1.646 | 58.085.136 |
| 27/11/2024 | 20,96 | 20,23 | -2,51% | 20,02 | 21,73 | 20,82 | 20,23 | 20,50 | 2.670 | 91.157.494 |
| 26/11/2024 | 19,27 | 20,75 | +8,81% | 19,09 | 21,40 | 20,58 | 20,75 | 20,85 | 3.307 | 122.737.101 |
| 25/11/2024 | 19,40 | 19,07 | -1,29% | 18,94 | 19,80 | 19,22 | 19,07 | 19,21 | 1.980 | 66.901.512 |
| 22/11/2024 | 18,00 | 19,32 | +7,27% | 17,91 | 19,32 | 18,66 | 19,31 | 19,32 | 2.236 | 66.044.175 |
| 21/11/2024 | 18,12 | 18,01 | -1,80% | 17,80 | 18,43 | 18,02 | 18,01 | 18,13 | 2.190 | 51.897.307 |
| 19/11/2024 | 18,00 | 18,34 | +3,62% | 17,62 | 18,42 | 18,12 | 18,23 | 18,34 | 1.747 | 55.286.995 |
| 18/11/2024 | 16,62 | 17,70 | +6,63% | 16,46 | 18,17 | 17,46 | 17,70 | 17,81 | 2.876 | 82.394.167 |
| 14/11/2024 | 15,78 | 16,60 | +6,21% | 15,29 | 16,80 | 16,24 | 16,59 | 16,60 | 2.499 | 68.104.379 |
| 13/11/2024 | 15,80 | 15,63 | -1,88% | 15,27 | 15,92 | 15,51 | 15,63 | 15,70 | 2.277 | 53.417.976 |
| 12/11/2024 | 16,09 | 15,93 | -0,93% | 15,83 | 16,33 | 16,05 | 15,86 | 15,94 | 1.719 | 45.350.387 |
| 11/11/2024 | 16,25 | 16,08 | -1,29% | 16,07 | 16,39 | 16,19 | 16,07 | 16,08 | 1.791 | 34.863.338 |
| 8/11/2024 | 16,90 | 16,29 | -4,18% | 16,13 | 16,96 | 16,49 | 16,29 | 16,40 | 2.940 | 68.757.221 |
| 7/11/2024 | 17,28 | 17,00 | -2,02% | 16,95 | 17,32 | 17,07 | 17,00 | 17,06 | 1.068 | 25.894.458 |
| 6/11/2024 | 17,10 | 17,35 | +0,23% | 16,65 | 17,35 | 17,06 | 17,17 | 17,35 | 1.054 | 29.625.720 |
| 5/11/2024 | 17,06 | 17,31 | +1,76% | 16,83 | 17,32 | 17,08 | 17,17 | 17,31 | 948 | 23.666.209 |
| 4/11/2024 | 16,86 | 17,01 | +2,35% | 16,85 | 17,15 | 16,97 | 16,92 | 17,01 | 1.016 | 26.461.485 |
| 1/11/2024 | 17,12 | 16,62 | -2,00% | 16,62 | 17,30 | 16,85 | 16,62 | 16,64 | 1.730 | 36.559.188 |
| 31/10/2024 | 17,03 | 16,96 | -0,24% | 16,95 | 17,20 | 17,03 | 16,96 | 17,07 | 715 | 20.980.150 |
| 30/10/2024 | 17,04 | 17,00 | -0,58% | 17,00 | 17,48 | 17,23 | 17,00 | 17,01 | 854 | 26.844.752 |
| 29/10/2024 | 16,87 | 17,10 | +1,85% | 16,85 | 17,32 | 17,06 | 17,03 | 17,10 | 1.010 | 30.080.027 |
| 28/10/2024 | 16,88 | 16,79 | -1,47% | 16,43 | 17,03 | 16,71 | 16,78 | 16,79 | 2.207 | 57.684.931 |
| 25/10/2024 | 17,03 | 17,04 | +0,47% | 16,95 | 17,18 | 17,04 | 17,02 | 17,07 | 953 | 22.846.878 |
| 24/10/2024 | 17,11 | 16,96 | -0,29% | 16,84 | 17,20 | 16,98 | 16,96 | 17,03 | 1.293 | 32.066.411 |
| 23/10/2024 | 17,10 | 17,01 | -1,85% | 16,95 | 17,23 | 17,04 | 17,00 | 17,01 | 1.296 | 32.828.608 |
| 22/10/2024 | 17,21 | 17,33 | +1,23% | 16,90 | 17,39 | 17,24 | 17,27 | 17,33 | 1.261 | 30.306.645 |
| 21/10/2024 | 17,08 | 17,12 | +0,53% | 16,85 | 17,43 | 17,12 | 17,12 | 17,21 | 2.169 | 48.110.461 |
| 18/10/2024 | 17,63 | 17,03 | -3,13% | 17,02 | 17,69 | 17,16 | 17,02 | 17,03 | 1.778 | 42.310.302 |
| 17/10/2024 | 17,20 | 17,58 | +2,15% | 16,83 | 17,58 | 17,27 | 17,56 | 17,58 | 1.633 | 39.894.738 |
| 16/10/2024 | 17,20 | 17,21 | +0,35% | 17,02 | 17,37 | 17,13 | 17,18 | 17,21 | 1.336 | 36.648.073 |
| 15/10/2024 | 17,00 | 17,15 | -0,64% | 16,58 | 17,35 | 17,03 | 17,10 | 17,15 | 2.175 | 54.949.339 |
| 14/10/2024 | 17,30 | 17,26 | -1,48% | 17,12 | 17,53 | 17,29 | 17,26 | 17,28 | 1.888 | 39.048.909 |
| 11/10/2024 | 17,65 | 17,52 | -0,85% | 17,12 | 17,65 | 17,34 | 17,52 | 17,53 | 3.380 | 47.317.417 |
| 10/10/2024 | 17,76 | 17,67 | -0,23% | 17,58 | 18,04 | 17,76 | 17,67 | 17,70 | 1.167 | 32.383.000 |
| 9/10/2024 | 17,88 | 17,71 | -1,61% | 17,54 | 17,91 | 17,70 | 17,71 | 17,73 | 1.374 | 34.422.611 |
| 8/10/2024 | 18,25 | 18,00 | -2,23% | 17,68 | 18,25 | 17,87 | 18,00 | 18,01 | 1.751 | 42.464.861 |
| 7/10/2024 | 18,05 | 18,41 | +2,45% | 18,01 | 18,46 | 18,29 | 18,36 | 18,41 | 1.835 | 46.851.673 |
| 4/10/2024 | 17,75 | 17,97 | +0,96% | 17,58 | 18,01 | 17,83 | 17,96 | 17,97 | 1.668 | 34.608.494 |
| 3/10/2024 | 17,67 | 17,80 | +1,14% | 17,36 | 17,90 | 17,64 | 17,75 | 17,80 | 1.655 | 42.757.258 |
| 2/10/2024 | 18,32 | 17,60 | -2,00% | 17,16 | 18,54 | 17,61 | 17,56 | 17,60 | 3.277 | 84.165.393 |
| 1/10/2024 | 17,59 | 17,96 | +1,64% | 17,43 | 18,50 | 18,00 | 17,95 | 17,96 | 2.233 | 59.176.754 |
| 30/9/2024 | 18,04 | 17,67 | +3,58% | 17,25 | 18,13 | 17,54 | 17,61 | 17,67 | 1.687 | 50.537.974 |
| 26/9/2024 | 18,10 | 17,06 | -6,26% | 17,02 | 18,17 | 17,27 | 17,06 | 17,08 | 5.936 | 143.684.789 |
| 25/9/2024 | 19,54 | 18,20 | -6,67% | 17,90 | 19,59 | 18,35 | 18,20 | 18,25 | 3.142 | 82.687.313 |
| 24/9/2024 | 18,13 | 19,50 | +8,33% | 18,13 | 19,50 | 18,93 | 19,42 | 19,50 | 2.693 | 76.973.931 |
| 23/9/2024 | 18,09 | 18,00 | -1,48% | 17,81 | 18,35 | 18,06 | 18,00 | 18,04 | 2.828 | 74.908.810 |
| 20/9/2024 | 19,15 | 18,27 | -3,54% | 17,84 | 19,24 | 18,19 | 18,27 | 18,28 | 4.695 | 140.948.918 |
| 19/9/2024 | 20,75 | 18,94 | -9,59% | 18,22 | 20,84 | 19,14 | 18,94 | 18,99 | 10.101 | 292.550.800 |
| 18/9/2024 | 21,19 | 20,95 | -2,69% | 20,87 | 21,70 | 21,09 | 20,95 | 20,99 | 2.576 | 69.234.728 |
| 17/9/2024 | 21,28 | 21,53 | +1,27% | 20,80 | 21,60 | 21,16 | 21,50 | 21,53 | 2.078 | 59.800.794 |
| 16/9/2024 | 22,11 | 21,26 | -3,58% | 21,17 | 22,26 | 21,57 | 21,25 | 21,26 | 2.900 | 68.434.959 |
| 13/9/2024 | 21,45 | 22,05 | +2,80% | 21,45 | 22,20 | 21,87 | 21,97 | 22,05 | 1.591 | 47.694.608 |
| 12/9/2024 | 22,74 | 21,45 | -4,54% | 21,45 | 22,88 | 21,75 | 21,45 | 21,60 | 3.375 | 95.177.285 |
| 11/9/2024 | 21,93 | 22,47 | +4,27% | 21,85 | 22,88 | 22,42 | 22,47 | 22,54 | 2.371 | 73.753.796 |
| 10/9/2024 | 21,98 | 21,55 | -1,78% | 21,03 | 22,09 | 21,41 | 21,55 | 21,56 | 3.315 | 86.473.743 |
| 9/9/2024 | 23,11 | 21,94 | 0,00% | 21,91 | 23,45 | 22,19 | 21,94 | 21,98 | 4.055 | 116.880.291 |