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.
BRBI11 - BR PARTNERS - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 18,90 | 18,68 | -1,22% | 18,39 | 18,92 | 18,52 | 18,51 | 18,68 | 1.692 | 440.812.600 |
| 11/3/2026 | 19,25 | 18,91 | -0,99% | 18,91 | 19,59 | 19,10 | 18,90 | 18,91 | 1.933 | 482.978.100 |
| 10/3/2026 | 19,00 | 19,10 | +2,19% | 18,65 | 19,64 | 19,20 | 19,10 | 19,28 | 1.721 | 531.468.000 |
| 9/3/2026 | 18,70 | 18,69 | -0,05% | 18,24 | 18,82 | 18,48 | 18,68 | 18,70 | 1.633 | 420.255.100 |
| 6/3/2026 | 18,39 | 18,70 | +1,58% | 18,00 | 18,70 | 18,20 | 18,72 | 18,73 | 3.475 | 893.108.700 |
| 5/3/2026 | 19,09 | 18,41 | -1,23% | 18,19 | 19,09 | 18,37 | 18,36 | 18,49 | 1.644 | 427.881.100 |
| 4/3/2026 | 18,50 | 18,64 | +0,76% | 18,50 | 18,99 | 18,78 | 18,64 | 18,76 | 1.523 | 393.791.900 |
| 3/3/2026 | 18,89 | 18,50 | -2,58% | 18,27 | 18,89 | 18,49 | 18,50 | 18,54 | 1.964 | 506.377.100 |
| 2/3/2026 | 19,41 | 18,99 | -2,26% | 18,85 | 19,41 | 19,06 | 18,98 | 19,05 | 2.253 | 675.179.800 |
| 27/2/2026 | 19,80 | 19,43 | -1,87% | 19,28 | 19,81 | 19,40 | 19,30 | 19,43 | 1.342 | 385.267.500 |
| 26/2/2026 | 19,51 | 19,80 | +1,49% | 19,26 | 19,80 | 19,54 | 19,67 | 19,81 | 1.291 | 458.213.700 |
| 25/2/2026 | 19,67 | 19,51 | -0,71% | 18,98 | 19,84 | 19,30 | 19,32 | 19,51 | 1.895 | 677.559.700 |
| 24/2/2026 | 19,62 | 19,65 | +0,26% | 19,40 | 19,80 | 19,55 | 19,63 | 19,65 | 1.400 | 404.814.500 |
| 23/2/2026 | 19,46 | 19,60 | +0,72% | 19,23 | 19,80 | 19,57 | 19,58 | 19,62 | 1.927 | 745.469.600 |
| 20/2/2026 | 19,30 | 19,46 | +1,35% | 18,96 | 19,48 | 19,23 | 19,40 | 19,46 | 1.611 | 529.988.000 |
| 19/2/2026 | 19,37 | 19,20 | -0,67% | 19,10 | 19,47 | 19,28 | 19,20 | 19,25 | 1.279 | 373.409.600 |
| 18/2/2026 | 18,55 | 19,33 | +4,15% | 18,35 | 19,37 | 19,02 | 19,33 | 19,35 | 2.210 | 619.519.200 |
| 13/2/2026 | 18,70 | 18,56 | -2,57% | 18,14 | 18,73 | 18,36 | 18,51 | 18,56 | 2.253 | 721.891.700 |
| 11/2/2026 | 19,15 | 19,05 | 0,00% | 19,02 | 19,65 | 19,18 | 19,03 | 19,05 | 2.112 | 587.178.900 |
| 10/2/2026 | 19,49 | 19,05 | -1,55% | 19,02 | 19,62 | 19,23 | 19,05 | 19,17 | 1.810 | 501.163.000 |
| 9/2/2026 | 19,06 | 19,35 | +1,74% | 19,00 | 19,44 | 19,17 | 19,30 | 19,35 | 2.094 | 607.877.900 |
| 6/2/2026 | 20,22 | 19,02 | -5,93% | 18,90 | 20,30 | 19,23 | 19,02 | 19,08 | 5.562 | 1.860.135.900 |
| 5/2/2026 | 20,66 | 20,22 | -1,61% | 20,09 | 20,73 | 20,32 | 20,10 | 20,22 | 2.758 | 810.175.300 |
| 4/2/2026 | 21,25 | 20,55 | -3,29% | 20,30 | 21,39 | 20,66 | 20,30 | 20,55 | 3.232 | 888.444.700 |
| 3/2/2026 | 20,57 | 21,25 | +3,31% | 20,57 | 21,73 | 21,36 | 21,25 | 21,35 | 4.131 | 1.209.058.600 |
| 2/2/2026 | 19,84 | 20,57 | +3,73% | 19,66 | 20,67 | 20,35 | 20,57 | 20,63 | 3.151 | 906.398.300 |
| 30/1/2026 | 19,88 | 19,83 | +0,41% | 19,42 | 19,94 | 19,69 | 19,75 | 19,85 | 1.591 | 530.767.000 |
| 29/1/2026 | 20,29 | 19,75 | -1,50% | 19,64 | 20,30 | 19,88 | 19,75 | 19,91 | 2.302 | 612.332.000 |
| 28/1/2026 | 20,28 | 20,05 | -1,18% | 19,75 | 20,40 | 20,03 | 20,05 | 20,20 | 2.394 | 593.466.500 |
| 27/1/2026 | 19,50 | 20,29 | +5,02% | 19,32 | 20,29 | 20,01 | 20,08 | 20,29 | 2.842 | 854.620.300 |
| 26/1/2026 | 18,87 | 19,32 | +2,82% | 18,80 | 19,45 | 19,20 | 19,32 | 19,34 | 3.063 | 856.214.000 |
| 23/1/2026 | 18,36 | 18,79 | +2,79% | 18,36 | 19,08 | 18,72 | 18,79 | 18,80 | 2.073 | 568.333.500 |
| 22/1/2026 | 18,49 | 18,28 | -0,38% | 18,28 | 18,92 | 18,57 | 18,28 | 18,41 | 2.364 | 914.493.800 |
| 21/1/2026 | 17,70 | 18,35 | +3,91% | 17,70 | 18,35 | 18,09 | 18,12 | 18,37 | 2.775 | 724.001.600 |
| 20/1/2026 | 18,10 | 17,66 | -2,38% | 17,66 | 18,15 | 17,84 | 17,66 | 17,86 | 2.197 | 677.563.800 |
| 19/1/2026 | 18,09 | 18,09 | +0,61% | 17,87 | 18,28 | 18,04 | 18,08 | 18,09 | 1.514 | 610.347.300 |
| 16/1/2026 | 18,75 | 17,98 | -4,51% | 17,98 | 19,16 | 18,35 | 17,98 | 18,09 | 2.648 | 776.673.900 |
| 15/1/2026 | 18,94 | 18,83 | +0,53% | 18,78 | 19,14 | 18,93 | 18,83 | 18,92 | 1.446 | 412.832.300 |
| 14/1/2026 | 18,74 | 18,73 | -0,11% | 18,72 | 19,03 | 18,84 | 18,73 | 19,00 | 1.094 | 387.255.700 |
| 13/1/2026 | 18,93 | 18,75 | -1,00% | 18,68 | 19,18 | 18,84 | 18,73 | 18,89 | 1.659 | 436.696.300 |
| 12/1/2026 | 19,20 | 18,94 | -1,51% | 18,86 | 19,26 | 19,04 | 18,94 | 18,99 | 1.131 | 382.912.800 |
| 9/1/2026 | 19,20 | 19,23 | -0,72% | 19,20 | 19,66 | 19,36 | 19,23 | 19,34 | 1.232 | 367.254.300 |
| 8/1/2026 | 19,74 | 19,37 | -1,87% | 19,24 | 19,84 | 19,51 | 19,36 | 19,37 | 1.540 | 400.947.500 |
| 7/1/2026 | 20,15 | 19,74 | -2,03% | 19,55 | 20,37 | 19,75 | 19,72 | 19,74 | 1.569 | 475.884.500 |
| 6/1/2026 | 19,80 | 20,15 | +2,39% | 19,80 | 20,40 | 20,18 | 20,13 | 20,22 | 2.534 | 992.812.100 |
| 5/1/2026 | 19,30 | 19,68 | +2,29% | 19,00 | 19,68 | 19,46 | 19,43 | 19,68 | 1.695 | 623.977.000 |
| 2/1/2026 | 20,10 | 19,24 | -3,80% | 19,24 | 20,10 | 19,37 | 19,24 | 19,38 | 1.447 | 553.273.900 |
| 30/12/2025 | 19,29 | 20,00 | +3,73% | 19,17 | 20,00 | 19,40 | 19,13 | 20,00 | 1.157 | 339.168.100 |
| 29/12/2025 | 18,86 | 19,28 | +2,34% | 18,76 | 19,45 | 19,14 | 19,28 | 19,41 | 1.031 | 268.158.200 |
| 26/12/2025 | 18,98 | 18,84 | -0,84% | 18,82 | 19,08 | 18,94 | 18,83 | 18,90 | 918 | 237.898.600 |
| 23/12/2025 | 18,60 | 19,00 | +2,32% | 18,57 | 19,17 | 18,96 | 19,00 | 19,04 | 1.294 | 470.910.900 |
| 22/12/2025 | 18,91 | 18,57 | -1,33% | 18,42 | 18,91 | 18,53 | 18,45 | 18,58 | 1.398 | 404.356.700 |
| 19/12/2025 | 18,21 | 18,82 | +3,41% | 18,21 | 18,82 | 18,59 | 18,52 | 18,82 | 1.020 | 331.180.400 |
| 18/12/2025 | 18,80 | 18,20 | -0,98% | 18,20 | 18,80 | 18,34 | 18,20 | 18,40 | 1.747 | 539.322.500 |
| 17/12/2025 | 18,60 | 18,38 | -1,18% | 18,24 | 18,60 | 18,43 | 18,36 | 18,49 | 1.241 | 313.090.100 |
| 16/12/2025 | 19,36 | 18,60 | -2,92% | 18,55 | 19,44 | 18,68 | 18,60 | 18,71 | 1.761 | 481.358.500 |
| 15/12/2025 | 18,94 | 19,16 | +1,16% | 18,90 | 19,47 | 19,26 | 19,15 | 19,18 | 1.131 | 319.475.100 |
| 12/12/2025 | 19,01 | 18,94 | +0,53% | 18,94 | 19,30 | 19,08 | 18,93 | 18,94 | 882 | 236.084.500 |
| 11/12/2025 | 19,04 | 18,84 | +0,27% | 18,70 | 19,18 | 19,01 | 18,84 | 19,12 | 1.125 | 307.781.200 |
| 10/12/2025 | 18,89 | 18,79 | +1,02% | 18,66 | 18,98 | 18,81 | 18,79 | 18,81 | 1.255 | 315.397.100 |
| 9/12/2025 | 19,00 | 18,60 | -2,16% | 18,51 | 19,00 | 18,71 | 18,60 | 18,79 | 1.677 | 465.081.800 |
| 8/12/2025 | 19,46 | 19,01 | -0,68% | 18,74 | 19,47 | 18,99 | 19,01 | 19,07 | 1.635 | 518.268.600 |
| 5/12/2025 | 20,10 | 19,14 | -4,78% | 19,12 | 20,25 | 19,55 | 19,14 | 19,28 | 2.057 | 677.049.300 |
| 4/12/2025 | 19,90 | 20,10 | +0,65% | 19,90 | 20,38 | 20,29 | 20,10 | 20,33 | 1.403 | 416.889.400 |
| 3/12/2025 | 20,25 | 19,97 | -0,94% | 19,90 | 20,25 | 20,05 | 19,95 | 20,10 | 1.509 | 469.449.900 |
| 2/12/2025 | 20,17 | 20,16 | -0,05% | 20,05 | 20,38 | 20,15 | 20,06 | 20,16 | 1.273 | 402.328.300 |
| 1/12/2025 | 20,74 | 20,17 | -2,75% | 20,16 | 20,74 | 20,34 | 20,16 | 20,17 | 1.727 | 495.880.900 |
| 28/11/2025 | 20,42 | 20,74 | +1,57% | 20,37 | 20,76 | 20,60 | 20,64 | 20,74 | 2.031 | 575.333.600 |
| 27/11/2025 | 20,51 | 20,42 | -0,44% | 20,27 | 20,59 | 20,37 | 20,20 | 20,43 | 1.371 | 399.784.500 |
| 26/11/2025 | 19,99 | 20,51 | +3,48% | 19,80 | 20,58 | 20,23 | 20,44 | 20,51 | 1.990 | 600.688.200 |
| 25/11/2025 | 19,20 | 19,82 | +2,59% | 19,20 | 19,82 | 19,45 | 19,72 | 19,82 | 1.347 | 556.688.300 |
| 24/11/2025 | 19,14 | 19,32 | -0,77% | 19,14 | 19,49 | 19,33 | 19,30 | 19,35 | 1.717 | 498.549.100 |
| 21/11/2025 | 19,27 | 19,47 | +1,09% | 18,87 | 19,60 | 19,21 | 19,20 | 19,47 | 2.821 | 739.127.100 |
| 19/11/2025 | 19,10 | 19,26 | +0,84% | 18,68 | 19,26 | 18,89 | 18,83 | 19,26 | 1.891 | 498.926.300 |
| 18/11/2025 | 18,79 | 19,10 | -6,37% | 18,79 | 19,28 | 19,11 | 19,10 | 19,21 | 2.607 | 892.957.300 |
| 17/11/2025 | 21,00 | 20,40 | -2,67% | 20,40 | 21,12 | 20,71 | 20,40 | 20,50 | 2.385 | 1.000.794.600 |
| 14/11/2025 | 20,81 | 20,96 | +0,72% | 20,67 | 20,96 | 20,83 | 20,92 | 20,96 | 1.614 | 674.096.500 |
| 13/11/2025 | 20,64 | 20,81 | +1,56% | 20,34 | 20,81 | 20,53 | 20,77 | 20,82 | 1.515 | 697.642.000 |
| 12/11/2025 | 20,14 | 20,49 | +1,74% | 20,14 | 20,66 | 20,47 | 20,49 | 20,62 | 1.575 | 540.860.200 |
| 11/11/2025 | 20,49 | 20,14 | -1,52% | 20,14 | 20,99 | 20,53 | 20,14 | 20,39 | 1.735 | 521.968.200 |
| 10/11/2025 | 20,20 | 20,45 | +1,79% | 20,04 | 20,87 | 20,51 | 20,43 | 20,60 | 2.638 | 931.353.800 |
| 7/11/2025 | 19,49 | 20,09 | +4,53% | 19,36 | 20,18 | 19,91 | 20,09 | 20,16 | 3.571 | 1.356.503.500 |
| 6/11/2025 | 18,85 | 19,22 | +1,96% | 18,81 | 19,25 | 19,11 | 19,22 | 19,24 | 1.343 | 464.946.600 |
| 5/11/2025 | 18,85 | 18,85 | 0,00% | 18,85 | 19,23 | 19,06 | 18,85 | 19,08 | 1.741 | 434.327.300 |
| 4/11/2025 | 19,17 | 18,85 | -3,03% | 18,73 | 19,41 | 18,92 | 18,85 | 18,95 | 1.745 | 532.094.000 |
| 3/11/2025 | 19,39 | 19,44 | +0,21% | 19,30 | 19,58 | 19,46 | 19,38 | 19,44 | 1.368 | 356.269.700 |
| 31/10/2025 | 19,14 | 19,40 | +1,36% | 19,14 | 19,53 | 19,38 | 19,39 | 19,40 | 1.618 | 462.896.100 |
| 30/10/2025 | 19,51 | 19,14 | -1,24% | 19,14 | 19,60 | 19,35 | 19,14 | 19,23 | 2.819 | 771.711.900 |
| 29/10/2025 | 19,68 | 19,38 | -1,57% | 19,35 | 19,71 | 19,55 | 19,26 | 19,39 | 1.665 | 446.565.700 |
| 28/10/2025 | 19,29 | 19,69 | +2,07% | 19,11 | 19,69 | 19,43 | 19,40 | 19,69 | 1.766 | 441.225.000 |
| 27/10/2025 | 19,45 | 19,29 | -0,77% | 19,17 | 19,49 | 19,34 | 19,27 | 19,40 | 1.138 | 303.949.100 |
| 24/10/2025 | 19,15 | 19,44 | +0,83% | 19,15 | 19,50 | 19,40 | 19,30 | 19,44 | 1.481 | 447.237.200 |
| 23/10/2025 | 18,71 | 19,28 | +3,05% | 18,70 | 19,28 | 18,91 | 18,95 | 19,28 | 1.319 | 438.359.000 |
| 22/10/2025 | 18,79 | 18,71 | +0,43% | 18,55 | 18,94 | 18,77 | 18,70 | 18,72 | 2.067 | 594.904.700 |
| 21/10/2025 | 18,36 | 18,63 | +1,47% | 18,15 | 18,63 | 18,29 | 18,30 | 18,64 | 2.060 | 1.728.279.600 |
| 20/10/2025 | 18,40 | 18,36 | -0,22% | 17,88 | 18,49 | 18,13 | 18,36 | 18,37 | 2.315 | 934.607.900 |
| 17/10/2025 | 18,60 | 18,40 | -1,08% | 18,29 | 18,87 | 18,50 | 18,35 | 18,45 | 2.292 | 1.066.441.300 |
| 16/10/2025 | 18,50 | 18,60 | +0,54% | 18,35 | 18,83 | 18,63 | 18,59 | 18,63 | 1.892 | 469.122.800 |
| 15/10/2025 | 18,00 | 18,50 | +1,09% | 17,88 | 18,51 | 18,33 | 18,45 | 18,50 | 1.423 | 434.406.800 |
| 14/10/2025 | 18,00 | 18,30 | +2,69% | 17,83 | 18,30 | 18,00 | 17,95 | 18,30 | 1.479 | 436.738.100 |
| 13/10/2025 | 17,59 | 17,82 | +1,83% | 17,47 | 17,92 | 17,71 | 17,70 | 17,82 | 1.586 | 394.994.400 |
| 10/10/2025 | 17,87 | 17,50 | -0,85% | 17,27 | 17,87 | 17,55 | 17,50 | 17,52 | 4.463 | 1.053.301.400 |
| 9/10/2025 | 17,53 | 17,65 | +0,74% | 17,45 | 17,87 | 17,70 | 17,65 | 17,70 | 1.726 | 486.201.800 |
| 8/10/2025 | 17,82 | 17,52 | -0,74% | 17,50 | 17,82 | 17,63 | 17,52 | 17,56 | 2.031 | 725.283.100 |
| 7/10/2025 | 17,87 | 17,65 | -0,23% | 17,46 | 17,87 | 17,56 | 17,65 | 17,66 | 2.397 | 619.742.400 |
| 6/10/2025 | 17,95 | 17,69 | -1,34% | 17,65 | 18,00 | 17,77 | 17,69 | 17,87 | 2.374 | 603.612.300 |
| 3/10/2025 | 17,84 | 17,93 | +0,50% | 17,65 | 17,93 | 17,76 | 17,80 | 17,94 | 2.848 | 661.845.300 |
| 2/10/2025 | 18,21 | 17,84 | -2,03% | 17,84 | 18,29 | 17,99 | 17,84 | 17,91 | 1.885 | 473.734.800 |
| 1/10/2025 | 18,27 | 18,21 | +0,61% | 18,03 | 18,33 | 18,21 | 18,21 | 18,23 | 1.492 | 406.642.700 |
| 30/9/2025 | 18,41 | 18,10 | -1,84% | 18,10 | 18,57 | 18,21 | 18,10 | 18,14 | 1.607 | 443.184.100 |
| 29/9/2025 | 19,03 | 18,44 | -3,00% | 18,44 | 19,34 | 18,64 | 18,44 | 18,60 | 1.878 | 550.270.700 |
| 26/9/2025 | 18,60 | 19,01 | +1,98% | 18,60 | 19,15 | 18,91 | 19,01 | 19,11 | 2.268 | 660.265.000 |
| 25/9/2025 | 19,04 | 18,64 | -2,05% | 18,63 | 19,08 | 18,84 | 18,63 | 18,76 | 1.896 | 527.321.500 |
| 24/9/2025 | 19,75 | 19,03 | -3,65% | 19,03 | 19,75 | 19,34 | 19,03 | 19,20 | 3.407 | 1.077.568.100 |
| 23/9/2025 | 17,70 | 19,75 | +11,27% | 17,70 | 19,85 | 19,19 | 19,59 | 19,75 | 5.570 | 2.407.239.400 |
| 22/9/2025 | 18,00 | 17,75 | -1,39% | 17,68 | 18,00 | 17,79 | 17,74 | 17,87 | 1.463 | 344.158.900 |
| 19/9/2025 | 18,11 | 18,00 | -0,61% | 17,98 | 18,17 | 18,06 | 18,00 | 18,04 | 890 | 202.272.800 |
| 18/9/2025 | 18,01 | 18,11 | +0,50% | 17,90 | 18,15 | 18,02 | 18,03 | 18,12 | 1.040 | 295.219.100 |
| 17/9/2025 | 17,62 | 18,02 | +2,39% | 17,62 | 18,33 | 18,02 | 18,01 | 18,16 | 2.010 | 574.073.200 |
| 16/9/2025 | 17,42 | 17,60 | +1,03% | 17,42 | 17,69 | 17,52 | 17,60 | 17,62 | 1.274 | 257.086.100 |
| 15/9/2025 | 17,43 | 17,42 | -0,06% | 17,41 | 17,61 | 17,49 | 17,41 | 17,49 | 1.340 | 316.019.600 |
| 12/9/2025 | 17,36 | 17,43 | +0,52% | 17,24 | 17,49 | 17,38 | 17,42 | 17,45 | 1.897 | 381.565.800 |
| 11/9/2025 | 17,60 | 17,34 | -0,97% | 17,32 | 17,78 | 17,60 | 17,33 | 17,41 | 1.226 | 334.767.900 |
| 10/9/2025 | 17,21 | 17,51 | +0,98% | 17,21 | 17,62 | 17,51 | 17,51 | 17,59 | 1.165 | 268.108.400 |
| 9/9/2025 | 17,21 | 17,34 | +0,76% | 17,08 | 17,44 | 17,32 | 17,33 | 17,40 | 1.367 | 334.620.200 |
| 8/9/2025 | 16,75 | 17,21 | +2,75% | 16,75 | 17,21 | 17,04 | 17,09 | 17,22 | 1.321 | 423.659.700 |
| 5/9/2025 | 16,55 | 16,75 | +1,52% | 16,47 | 16,92 | 16,63 | 16,75 | 16,78 | 1.582 | 629.902.400 |
| 4/9/2025 | 16,52 | 16,50 | +1,04% | 16,20 | 16,58 | 16,41 | 16,50 | 16,55 | 1.210 | 270.712.200 |
| 3/9/2025 | 16,50 | 16,33 | -0,79% | 16,18 | 16,50 | 16,36 | 16,30 | 16,35 | 1.686 | 360.854.000 |
| 2/9/2025 | 16,70 | 16,46 | -1,08% | 16,40 | 16,73 | 16,54 | 16,46 | 16,59 | 1.734 | 443.155.700 |
| 1/9/2025 | 16,54 | 16,64 | -0,12% | 16,45 | 16,73 | 16,57 | 16,60 | 16,65 | 1.435 | 310.582.900 |
| 29/8/2025 | 16,50 | 16,66 | +1,28% | 16,36 | 16,82 | 16,63 | 16,65 | 16,67 | 1.830 | 632.119.300 |
| 28/8/2025 | 16,30 | 16,45 | +1,17% | 16,20 | 16,45 | 16,36 | 16,33 | 16,45 | 1.481 | 415.205.700 |
| 27/8/2025 | 15,64 | 16,26 | +2,20% | 15,64 | 16,30 | 16,11 | 16,24 | 16,30 | 1.520 | 328.804.000 |
| 26/8/2025 | 15,56 | 15,91 | +2,38% | 15,56 | 15,93 | 15,79 | 15,88 | 15,91 | 1.187 | 245.121.600 |
| 25/8/2025 | 15,65 | 15,54 | -0,64% | 15,51 | 15,97 | 15,65 | 15,54 | 15,83 | 1.380 | 303.283.800 |
| 22/8/2025 | 15,44 | 15,64 | +3,17% | 15,15 | 15,65 | 15,50 | 15,62 | 15,65 | 1.255 | 264.937.100 |
| 21/8/2025 | 15,30 | 15,16 | -0,85% | 15,16 | 15,46 | 15,32 | 15,16 | 15,33 | 1.040 | 198.276.900 |
| 20/8/2025 | 15,54 | 15,29 | -0,26% | 15,21 | 15,54 | 15,33 | 15,29 | 15,36 | 1.022 | 191.208.200 |
| 19/8/2025 | 15,46 | 15,33 | -0,20% | 15,12 | 15,46 | 15,21 | 15,28 | 15,34 | 1.779 | 363.449.000 |
| 18/8/2025 | 15,62 | 15,36 | -1,66% | 15,36 | 15,85 | 15,55 | 15,36 | 15,56 | 1.275 | 308.004.700 |
| 15/8/2025 | 15,50 | 15,62 | +0,71% | 15,45 | 15,75 | 15,61 | 15,62 | 15,75 | 1.527 | 304.953.500 |
| 14/8/2025 | 15,39 | 15,51 | +0,45% | 15,24 | 15,78 | 15,56 | 15,51 | 15,74 | 1.392 | 289.406.200 |
| 13/8/2025 | 15,59 | 15,44 | -3,08% | 15,22 | 15,67 | 15,38 | 15,30 | 15,44 | 1.390 | 315.170.100 |
| 12/8/2025 | 16,08 | 15,93 | +0,50% | 15,85 | 16,10 | 15,96 | 15,91 | 16,05 | 1.769 | 392.395.000 |
| 11/8/2025 | 16,44 | 15,85 | -1,06% | 15,70 | 16,44 | 15,88 | 15,85 | 15,96 | 1.406 | 350.052.700 |
| 8/8/2025 | 16,20 | 16,02 | -0,44% | 15,85 | 16,31 | 16,00 | 15,98 | 16,03 | 1.350 | 312.365.000 |
| 7/8/2025 | 15,73 | 16,09 | +3,47% | 15,51 | 16,09 | 15,87 | 16,08 | 16,09 | 2.267 | 453.158.700 |
| 6/8/2025 | 15,65 | 15,55 | -0,19% | 15,53 | 15,71 | 15,64 | 15,55 | 15,60 | 1.000 | 196.214.400 |
| 5/8/2025 | 15,35 | 15,58 | +1,37% | 15,22 | 15,58 | 15,36 | 15,50 | 15,58 | 1.427 | 306.383.400 |
| 4/8/2025 | 15,63 | 15,37 | -1,60% | 15,24 | 15,71 | 15,36 | 15,35 | 15,42 | 1.916 | 503.457.400 |
| 1/8/2025 | 15,55 | 15,62 | +0,45% | 15,50 | 15,81 | 15,68 | 15,51 | 15,62 | 1.302 | 279.498.100 |
| 31/7/2025 | 15,60 | 15,55 | -0,26% | 15,37 | 15,65 | 15,53 | 15,52 | 15,55 | 1.304 | 248.353.300 |
| 30/7/2025 | 15,62 | 15,59 | +0,19% | 15,32 | 15,78 | 15,55 | 15,57 | 15,60 | 1.288 | 275.880.200 |
| 29/7/2025 | 15,30 | 15,56 | +0,78% | 15,15 | 15,56 | 15,32 | 15,44 | 15,57 | 1.579 | 338.442.700 |
| 28/7/2025 | 15,61 | 15,44 | -2,28% | 15,14 | 15,80 | 15,46 | 15,33 | 15,44 | 1.369 | 329.304.400 |
| 25/7/2025 | 15,84 | 15,80 | 0,00% | 15,57 | 15,88 | 15,80 | 15,78 | 15,81 | 936 | 210.165.400 |
| 24/7/2025 | 16,10 | 15,80 | -1,25% | 15,64 | 16,10 | 15,78 | 15,79 | 15,84 | 1.267 | 237.563.700 |
| 23/7/2025 | 15,89 | 16,00 | +0,44% | 15,86 | 16,14 | 16,00 | 15,96 | 16,01 | 947 | 343.087.000 |
| 22/7/2025 | 15,99 | 15,93 | -0,31% | 15,90 | 16,32 | 16,00 | 15,92 | 15,99 | 1.443 | 437.583.400 |
| 21/7/2025 | 16,05 | 15,98 | -1,11% | 15,50 | 16,15 | 15,92 | 15,93 | 15,99 | 1.980 | 475.272.900 |
| 18/7/2025 | 16,55 | 16,16 | -2,36% | 16,10 | 16,85 | 16,39 | 16,15 | 16,21 | 1.625 | 393.628.200 |
| 17/7/2025 | 16,38 | 16,55 | +1,16% | 16,33 | 16,57 | 16,47 | 16,44 | 16,55 | 1.366 | 399.283.800 |
| 16/7/2025 | 16,44 | 16,36 | -1,51% | 16,22 | 16,70 | 16,38 | 16,36 | 16,45 | 1.055 | 233.262.200 |
| 15/7/2025 | 16,83 | 16,61 | -1,19% | 16,56 | 16,91 | 16,68 | 16,61 | 16,76 | 1.563 | 407.451.400 |
| 14/7/2025 | 16,40 | 16,81 | +1,76% | 16,35 | 16,81 | 16,58 | 16,70 | 16,83 | 1.665 | 359.792.000 |
| 11/7/2025 | 16,85 | 16,52 | -1,96% | 16,32 | 16,99 | 16,60 | 16,50 | 16,57 | 2.359 | 534.754.400 |
| 10/7/2025 | 16,49 | 16,85 | +0,54% | 16,04 | 17,05 | 16,75 | 16,85 | 16,90 | 2.679 | 659.861.600 |
| 9/7/2025 | 16,73 | 16,76 | +0,30% | 16,57 | 17,05 | 16,76 | 16,71 | 16,76 | 1.360 | 334.361.500 |
| 8/7/2025 | 16,66 | 16,71 | +0,30% | 16,49 | 16,76 | 16,59 | 16,64 | 16,71 | 1.256 | 272.975.000 |
| 7/7/2025 | 16,66 | 16,66 | +0,66% | 16,64 | 16,87 | 16,74 | 16,65 | 16,66 | 1.989 | 529.749.700 |
| 4/7/2025 | 15,80 | 16,55 | +5,35% | 15,71 | 16,60 | 16,31 | 16,51 | 16,56 | 2.615 | 669.157.900 |
| 3/7/2025 | 15,33 | 15,71 | +1,42% | 15,33 | 15,80 | 15,66 | 15,67 | 15,72 | 1.270 | 299.685.700 |
| 2/7/2025 | 15,60 | 15,49 | -0,71% | 15,30 | 15,60 | 15,39 | 15,38 | 15,50 | 1.355 | 253.356.800 |
| 1/7/2025 | 15,54 | 15,60 | +0,58% | 15,40 | 15,60 | 15,52 | 15,60 | 15,61 | 1.140 | 244.977.800 |
| 30/6/2025 | 15,30 | 15,51 | +1,97% | 15,23 | 15,52 | 15,44 | 15,50 | 15,51 | 931 | 190.246.100 |
| 27/6/2025 | 15,37 | 15,21 | -0,98% | 15,17 | 15,43 | 15,24 | 15,20 | 15,36 | 1.402 | 352.744.300 |
| 26/6/2025 | 15,53 | 15,36 | -1,54% | 15,36 | 15,55 | 15,43 | 15,35 | 15,47 | 979 | 216.447.900 |
| 25/6/2025 | 15,50 | 15,60 | +1,17% | 15,32 | 15,60 | 15,45 | 15,50 | 15,66 | 907 | 202.305.300 |
| 24/6/2025 | 15,50 | 15,42 | +0,46% | 15,37 | 15,58 | 15,46 | 15,42 | 15,47 | 1.063 | 197.896.800 |
| 23/6/2025 | 15,35 | 15,35 | 0,00% | 15,14 | 15,42 | 15,26 | 15,35 | 15,50 | 1.246 | 246.389.400 |
| 20/6/2025 | 15,59 | 15,35 | -1,60% | 15,27 | 15,59 | 15,36 | 15,34 | 15,38 | 1.263 | 253.108.800 |
| 18/6/2025 | 15,52 | 15,60 | +0,52% | 15,42 | 15,62 | 15,55 | 15,52 | 15,60 | 886 | 194.564.900 |
| 17/6/2025 | 15,85 | 15,52 | -0,89% | 15,37 | 15,89 | 15,57 | 15,46 | 15,52 | 1.136 | 244.460.100 |
| 16/6/2025 | 15,46 | 15,66 | +1,29% | 15,45 | 15,80 | 15,69 | 15,61 | 15,72 | 1.160 | 262.458.400 |
| 13/6/2025 | 15,35 | 15,46 | -0,32% | 15,23 | 15,53 | 15,42 | 15,45 | 15,47 | 1.030 | 195.404.300 |
| 12/6/2025 | 15,48 | 15,51 | -0,83% | 15,34 | 15,61 | 15,46 | 15,46 | 15,52 | 906 | 184.854.600 |
| 11/6/2025 | 15,43 | 15,64 | +2,36% | 15,27 | 15,70 | 15,51 | 15,58 | 15,64 | 1.426 | 345.420.200 |
| 10/6/2025 | 15,35 | 15,28 | -0,46% | 15,20 | 15,49 | 15,34 | 15,28 | 15,32 | 1.328 | 261.621.400 |
| 9/6/2025 | 15,19 | 15,35 | +1,32% | 14,99 | 15,35 | 15,14 | 15,25 | 15,35 | 1.456 | 314.411.700 |
| 6/6/2025 | 15,21 | 15,15 | -0,59% | 15,08 | 15,31 | 15,17 | 15,10 | 15,19 | 2.202 | 542.503.800 |
| 5/6/2025 | 15,33 | 15,24 | +0,26% | 15,09 | 15,33 | 15,16 | 15,20 | 15,25 | 1.270 | 250.486.200 |
| 4/6/2025 | 15,15 | 15,20 | 0,00% | 15,14 | 15,34 | 15,23 | 15,16 | 15,20 | 1.559 | 451.040.700 |
| 3/6/2025 | 15,15 | 15,20 | +0,33% | 15,07 | 15,32 | 15,19 | 15,16 | 15,20 | 1.504 | 329.127.000 |
| 2/6/2025 | 15,25 | 15,15 | -0,66% | 14,86 | 15,35 | 15,03 | 15,05 | 15,16 | 2.072 | 695.864.900 |
| 30/5/2025 | 15,50 | 15,25 | -1,61% | 14,81 | 15,55 | 15,23 | 15,20 | 15,30 | 2.798 | 823.855.900 |
| 29/5/2025 | 15,65 | 15,50 | -0,64% | 15,42 | 15,65 | 15,49 | 15,40 | 15,50 | 1.326 | 268.203.400 |
| 28/5/2025 | 15,49 | 15,60 | +0,32% | 15,39 | 15,61 | 15,48 | 15,51 | 15,60 | 1.174 | 230.406.000 |
| 27/5/2025 | 15,54 | 15,55 | +0,71% | 15,40 | 15,82 | 15,67 | 15,48 | 15,56 | 1.835 | 381.016.700 |
| 26/5/2025 | 15,17 | 15,44 | +2,12% | 15,17 | 15,54 | 15,39 | 15,44 | 15,45 | 1.040 | 231.233.300 |
| 23/5/2025 | 15,05 | 15,12 | +1,14% | 14,72 | 15,15 | 15,00 | 15,10 | 15,13 | 1.630 | 333.857.100 |
| 22/5/2025 | 15,21 | 14,95 | -1,71% | 14,90 | 15,25 | 15,01 | 14,92 | 14,95 | 1.558 | 345.835.200 |
| 21/5/2025 | 15,27 | 15,21 | -0,33% | 15,13 | 15,43 | 15,23 | 15,20 | 15,21 | 1.321 | 277.350.300 |
| 20/5/2025 | 15,53 | 15,26 | -2,24% | 15,21 | 15,74 | 15,34 | 15,26 | 15,37 | 1.649 | 387.811.500 |
| 19/5/2025 | 15,61 | 15,61 | 0,00% | 15,42 | 15,70 | 15,57 | 15,54 | 15,61 | 1.419 | 275.167.600 |
| 16/5/2025 | 15,85 | 15,61 | -1,20% | 15,46 | 15,85 | 15,64 | 15,60 | 15,72 | 1.454 | 334.411.500 |
| 15/5/2025 | 15,72 | 15,80 | +0,13% | 15,72 | 16,00 | 15,85 | 15,76 | 15,80 | 1.613 | 363.198.300 |
| 14/5/2025 | 15,51 | 15,78 | -0,13% | 15,42 | 15,85 | 15,71 | 15,75 | 15,78 | 1.893 | 532.742.900 |
| 13/5/2025 | 15,87 | 15,80 | +0,64% | 15,62 | 15,87 | 15,76 | 15,76 | 15,80 | 1.427 | 458.537.100 |
| 12/5/2025 | 15,75 | 15,70 | +2,15% | 15,47 | 15,78 | 15,60 | 15,65 | 15,70 | 1.786 | 450.221.400 |
| 9/5/2025 | 15,44 | 15,37 | -0,45% | 15,01 | 15,57 | 15,33 | 15,36 | 15,43 | 2.074 | 471.129.100 |
| 8/5/2025 | 14,83 | 15,44 | +4,54% | 14,81 | 15,55 | 15,31 | 15,32 | 15,45 | 2.150 | 431.671.600 |
| 7/5/2025 | 14,81 | 14,77 | -0,20% | 14,65 | 14,86 | 14,75 | 14,70 | 14,78 | 1.604 | 312.173.200 |
| 6/5/2025 | 14,80 | 14,80 | 0,00% | 14,64 | 14,86 | 14,74 | 14,74 | 14,80 | 1.639 | 720.524.100 |
| 5/5/2025 | 14,49 | 14,80 | +1,51% | 14,48 | 14,82 | 14,70 | 14,71 | 14,80 | 1.329 | 259.843.700 |
| 2/5/2025 | 14,55 | 14,58 | +0,41% | 14,54 | 14,88 | 14,68 | 14,58 | 14,80 | 2.406 | 541.728.100 |
| 29/4/2025 | 14,60 | 14,52 | -0,34% | 14,46 | 14,66 | 14,55 | 14,48 | 14,53 | 1.608 | 351.998.400 |
| 28/4/2025 | 14,63 | 14,57 | -0,41% | 14,43 | 14,68 | 14,57 | 14,55 | 14,57 | 1.433 | 319.665.800 |
| 25/4/2025 | 14,63 | 14,63 | +0,41% | 14,55 | 14,80 | 14,64 | 14,60 | 14,66 | 1.346 | 277.795.400 |
| 24/4/2025 | 14,47 | 14,57 | +0,48% | 14,26 | 14,71 | 14,54 | 14,55 | 14,59 | 1.880 | 395.875.900 |
| 23/4/2025 | 14,50 | 14,50 | +0,76% | 14,35 | 14,62 | 14,52 | 14,50 | 14,54 | 1.596 | 335.820.000 |
| 22/4/2025 | 14,11 | 14,39 | +0,42% | 14,11 | 14,48 | 14,34 | 14,35 | 14,39 | 2.085 | 544.682.800 |
| 17/4/2025 | 14,23 | 14,33 | +0,77% | 14,13 | 14,35 | 14,25 | 14,31 | 14,33 | 1.839 | 365.233.100 |
| 16/4/2025 | 14,18 | 14,22 | +0,28% | 14,14 | 14,34 | 14,23 | 14,15 | 14,25 | 1.749 | 394.086.700 |
| 15/4/2025 | 14,31 | 14,18 | -0,91% | 14,15 | 14,37 | 14,23 | 14,18 | 14,25 | 1.243 | 254.594.400 |
| 14/4/2025 | 14,08 | 14,31 | +1,49% | 14,08 | 14,38 | 14,26 | 14,26 | 14,31 | 1.720 | 390.828.000 |
| 11/4/2025 | 14,14 | 14,10 | +0,71% | 13,93 | 14,14 | 14,02 | 14,08 | 14,11 | 1.545 | 393.977.900 |
| 10/4/2025 | 14,12 | 14,00 | -0,71% | 13,73 | 14,17 | 13,90 | 14,00 | 14,02 | 2.012 | 369.343.700 |
| 9/4/2025 | 13,75 | 14,10 | +2,55% | 13,61 | 14,21 | 13,87 | 14,07 | 14,10 | 2.084 | 491.487.500 |
| 8/4/2025 | 13,71 | 13,75 | +0,73% | 13,67 | 14,03 | 13,81 | 13,75 | 13,82 | 2.027 | 431.057.700 |
| 7/4/2025 | 13,50 | 13,65 | -0,51% | 13,40 | 13,82 | 13,59 | 13,65 | 13,66 | 2.606 | 566.879.200 |
| 4/4/2025 | 13,68 | 13,72 | -0,22% | 13,47 | 13,72 | 13,58 | 13,64 | 13,74 | 2.455 | 528.321.100 |
| 3/4/2025 | 13,70 | 13,75 | +0,73% | 13,54 | 13,91 | 13,74 | 13,75 | 13,86 | 2.061 | 356.614.400 |
| 2/4/2025 | 13,73 | 13,65 | +0,66% | 13,48 | 13,75 | 13,61 | 13,65 | 13,69 | 1.610 | 522.650.600 |
| 1/4/2025 | 13,60 | 13,56 | +0,22% | 13,52 | 13,70 | 13,59 | 13,56 | 13,60 | 1.703 | 388.416.100 |
| 31/3/2025 | 13,79 | 13,53 | -1,81% | 13,53 | 13,79 | 13,66 | 13,52 | 13,67 | 1.586 | 300.523.700 |
| 28/3/2025 | 14,21 | 13,78 | -4,97% | 13,78 | 14,22 | 13,88 | 13,78 | 13,86 | 2.098 | 575.959.900 |
| 27/3/2025 | 14,42 | 14,50 | +0,62% | 14,35 | 14,50 | 14,41 | 14,42 | 14,50 | 1.316 | 314.033.200 |
| 26/3/2025 | 14,39 | 14,41 | +1,26% | 14,25 | 14,46 | 14,38 | 14,41 | 14,45 | 1.187 | 300.810.900 |
| 25/3/2025 | 14,21 | 14,23 | +0,49% | 14,16 | 14,38 | 14,27 | 14,23 | 14,33 | 1.582 | 284.455.900 |
| 24/3/2025 | 14,02 | 14,16 | +1,07% | 13,97 | 14,33 | 14,19 | 14,16 | 14,23 | 1.275 | 332.120.200 |
| 21/3/2025 | 13,89 | 14,01 | +2,49% | 13,67 | 14,05 | 13,86 | 13,79 | 14,01 | 1.650 | 322.085.800 |
| 20/3/2025 | 13,73 | 13,67 | +0,29% | 13,63 | 13,90 | 13,72 | 13,66 | 13,70 | 1.377 | 254.141.500 |
| 19/3/2025 | 13,75 | 13,63 | -0,58% | 13,57 | 13,75 | 13,66 | 13,62 | 13,67 | 1.849 | 385.760.100 |
| 18/3/2025 | 13,90 | 13,71 | -0,58% | 13,50 | 13,90 | 13,71 | 13,66 | 13,71 | 1.317 | 313.780.300 |
| 17/3/2025 | 13,65 | 13,79 | +2,22% | 13,47 | 13,86 | 13,61 | 13,65 | 13,81 | 1.881 | 375.288.300 |
| 14/3/2025 | 13,23 | 13,49 | +2,35% | 13,23 | 13,70 | 13,51 | 13,49 | 13,52 | 1.365 | 277.795.200 |
| 13/3/2025 | 13,09 | 13,18 | +0,69% | 13,02 | 13,22 | 13,11 | 13,18 | 13,21 | 1.120 | 177.500.400 |