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.
BRBI11F - BR PARTNERS - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 16,75 | 17,19 | +2,87% | 16,75 | 17,22 | 17,03 | 17,19 | 17,23 | 1.016 | 19.024.766 |
| 5/9/2025 | 16,67 | 16,71 | +1,52% | 16,49 | 16,93 | 16,67 | 16,71 | 16,88 | 1.167 | 19.885.557 |
| 4/9/2025 | 16,50 | 16,46 | 0,00% | 16,25 | 16,58 | 16,42 | 16,46 | 16,57 | 717 | 14.583.563 |
| 3/9/2025 | 16,62 | 16,46 | -0,48% | 16,20 | 16,63 | 16,38 | 16,30 | 16,46 | 1.204 | 20.881.827 |
| 2/9/2025 | 16,80 | 16,54 | -0,54% | 16,43 | 16,84 | 16,57 | 16,54 | 16,62 | 1.646 | 30.377.893 |
| 1/9/2025 | 16,55 | 16,63 | +0,54% | 16,46 | 16,74 | 16,58 | 16,61 | 16,63 | 1.176 | 17.745.467 |
| 29/8/2025 | 16,47 | 16,54 | +1,47% | 16,37 | 16,83 | 16,63 | 16,54 | 16,68 | 702 | 16.637.067 |
| 28/8/2025 | 16,31 | 16,30 | 0,00% | 16,20 | 16,47 | 16,34 | 16,30 | 16,45 | 529 | 11.546.051 |
| 27/8/2025 | 15,91 | 16,30 | +2,84% | 15,87 | 16,30 | 16,06 | 16,23 | 16,30 | 646 | 13.089.521 |
| 26/8/2025 | 15,54 | 15,85 | +0,25% | 15,54 | 15,92 | 15,76 | 15,85 | 15,95 | 649 | 10.472.839 |
| 25/8/2025 | 15,64 | 15,81 | +0,76% | 15,51 | 15,97 | 15,65 | 15,79 | 15,82 | 969 | 17.128.990 |
| 22/8/2025 | 15,34 | 15,69 | +2,89% | 15,17 | 15,69 | 15,44 | 15,62 | 15,69 | 774 | 12.729.698 |
| 21/8/2025 | 15,43 | 15,25 | -0,33% | 15,25 | 15,49 | 15,33 | 15,25 | 15,28 | 1.087 | 16.331.542 |
| 20/8/2025 | 15,46 | 15,30 | +0,66% | 15,21 | 15,46 | 15,34 | 15,29 | 15,30 | 720 | 13.970.138 |
| 19/8/2025 | 15,55 | 15,20 | -2,88% | 15,13 | 15,55 | 15,22 | 15,20 | 15,28 | 1.624 | 24.169.139 |
| 18/8/2025 | 15,62 | 15,65 | -0,76% | 15,51 | 15,86 | 15,60 | 15,56 | 15,65 | 892 | 14.304.952 |
| 15/8/2025 | 15,51 | 15,77 | +0,70% | 15,45 | 15,77 | 15,61 | 15,65 | 15,77 | 608 | 12.364.269 |
| 14/8/2025 | 15,50 | 15,66 | +2,29% | 15,24 | 15,76 | 15,53 | 15,66 | 15,77 | 601 | 10.337.392 |
| 13/8/2025 | 15,77 | 15,31 | -4,55% | 15,22 | 15,80 | 15,39 | 15,31 | 15,38 | 1.046 | 17.449.744 |
| 12/8/2025 | 16,27 | 16,04 | +0,25% | 15,88 | 16,27 | 15,97 | 16,01 | 16,04 | 1.018 | 18.095.950 |
| 11/8/2025 | 16,25 | 16,00 | -0,50% | 15,74 | 16,46 | 15,92 | 16,00 | 16,01 | 1.200 | 21.636.864 |
| 8/8/2025 | 16,19 | 16,08 | +0,82% | 15,90 | 16,30 | 16,03 | 15,96 | 16,08 | 812 | 17.043.638 |
| 7/8/2025 | 15,70 | 15,95 | +1,27% | 15,51 | 16,06 | 15,83 | 15,95 | 16,03 | 900 | 13.794.333 |
| 6/8/2025 | 15,58 | 15,75 | +2,07% | 15,56 | 15,75 | 15,65 | 15,65 | 15,75 | 464 | 9.309.465 |
| 5/8/2025 | 15,40 | 15,43 | +0,46% | 15,24 | 15,50 | 15,36 | 15,43 | 15,45 | 819 | 12.350.031 |
| 4/8/2025 | 15,66 | 15,36 | -1,79% | 15,25 | 15,73 | 15,40 | 15,36 | 15,46 | 1.119 | 16.569.514 |
| 1/8/2025 | 15,77 | 15,64 | +0,90% | 15,50 | 15,82 | 15,70 | 15,51 | 15,64 | 713 | 12.403.178 |
| 31/7/2025 | 15,70 | 15,50 | -1,65% | 15,40 | 15,70 | 15,53 | 15,50 | 15,62 | 634 | 10.739.593 |
| 30/7/2025 | 15,62 | 15,76 | +1,03% | 15,37 | 15,79 | 15,54 | 15,60 | 15,77 | 557 | 10.653.034 |
| 29/7/2025 | 15,30 | 15,60 | +1,76% | 15,16 | 15,60 | 15,30 | 15,45 | 15,60 | 811 | 12.086.537 |
| 28/7/2025 | 15,78 | 15,33 | -3,58% | 15,12 | 15,83 | 15,52 | 15,30 | 15,33 | 1.012 | 16.567.153 |
| 25/7/2025 | 15,84 | 15,90 | +0,32% | 15,74 | 15,90 | 15,81 | 15,87 | 15,91 | 579 | 10.000.402 |
| 24/7/2025 | 16,12 | 15,85 | -0,69% | 15,68 | 16,12 | 15,80 | 15,80 | 15,85 | 648 | 11.820.198 |
| 23/7/2025 | 15,95 | 15,96 | -0,25% | 15,86 | 16,09 | 16,01 | 15,96 | 16,04 | 610 | 10.656.850 |
| 22/7/2025 | 16,14 | 16,00 | -0,06% | 15,95 | 16,14 | 16,03 | 15,95 | 16,00 | 816 | 14.206.802 |
| 21/7/2025 | 16,18 | 16,01 | -0,87% | 15,80 | 16,44 | 15,96 | 15,94 | 16,01 | 943 | 18.464.759 |
| 18/7/2025 | 16,55 | 16,15 | -2,65% | 16,11 | 16,83 | 16,40 | 16,15 | 16,25 | 719 | 15.052.451 |
| 17/7/2025 | 16,49 | 16,59 | +0,85% | 16,34 | 16,59 | 16,46 | 16,46 | 16,59 | 777 | 9.565.626 |
| 16/7/2025 | 16,74 | 16,45 | -1,73% | 16,23 | 16,74 | 16,40 | 16,45 | 16,51 | 829 | 14.103.705 |
| 15/7/2025 | 16,81 | 16,74 | -0,42% | 16,55 | 16,91 | 16,71 | 16,74 | 16,77 | 647 | 12.529.464 |
| 14/7/2025 | 16,52 | 16,81 | +0,54% | 16,35 | 16,81 | 16,55 | 16,73 | 16,81 | 844 | 13.600.579 |
| 11/7/2025 | 16,85 | 16,72 | -1,65% | 16,35 | 16,98 | 16,66 | 16,60 | 16,72 | 2.427 | 19.034.167 |
| 10/7/2025 | 16,51 | 17,00 | +2,10% | 16,25 | 17,04 | 16,72 | 17,00 | 17,03 | 745 | 16.642.438 |
| 9/7/2025 | 16,72 | 16,65 | -0,72% | 16,58 | 17,07 | 16,78 | 16,65 | 16,76 | 731 | 14.377.432 |
| 8/7/2025 | 16,75 | 16,77 | +0,24% | 16,49 | 16,80 | 16,60 | 16,65 | 16,77 | 911 | 13.127.441 |
| 7/7/2025 | 16,61 | 16,73 | +1,09% | 16,61 | 16,87 | 16,73 | 16,72 | 16,74 | 1.332 | 20.725.597 |
| 4/7/2025 | 15,78 | 16,55 | +4,88% | 15,72 | 16,60 | 16,29 | 16,46 | 16,55 | 2.637 | 23.946.878 |
| 3/7/2025 | 15,53 | 15,78 | +2,60% | 15,47 | 15,80 | 15,65 | 15,75 | 15,78 | 672 | 14.308.072 |
| 2/7/2025 | 15,64 | 15,38 | -1,41% | 15,31 | 15,64 | 15,40 | 15,38 | 15,46 | 1.228 | 21.888.268 |
| 1/7/2025 | 15,63 | 15,60 | +0,39% | 15,41 | 15,63 | 15,52 | 15,56 | 15,60 | 857 | 15.205.387 |
| 30/6/2025 | 15,39 | 15,54 | +2,04% | 15,24 | 15,54 | 15,42 | 15,49 | 15,54 | 765 | 12.670.484 |
| 27/6/2025 | 15,40 | 15,23 | -1,10% | 15,17 | 15,43 | 15,26 | 15,23 | 15,38 | 860 | 16.553.333 |
| 26/6/2025 | 15,62 | 15,40 | -0,58% | 15,40 | 15,62 | 15,46 | 15,40 | 15,47 | 554 | 10.241.188 |
| 25/6/2025 | 15,41 | 15,49 | -0,32% | 15,35 | 15,52 | 15,43 | 15,35 | 15,49 | 744 | 10.385.077 |
| 24/6/2025 | 15,54 | 15,54 | +1,11% | 15,37 | 15,58 | 15,47 | 15,50 | 15,54 | 587 | 10.504.425 |
| 23/6/2025 | 15,35 | 15,37 | +0,20% | 15,15 | 15,46 | 15,28 | 15,37 | 15,48 | 903 | 13.886.248 |
| 20/6/2025 | 15,54 | 15,34 | -1,60% | 15,30 | 15,58 | 15,39 | 15,34 | 15,37 | 896 | 15.401.937 |
| 18/6/2025 | 15,52 | 15,59 | +0,32% | 15,42 | 15,61 | 15,54 | 15,54 | 15,59 | 464 | 10.944.046 |
| 17/6/2025 | 15,66 | 15,54 | -0,77% | 15,38 | 15,81 | 15,60 | 15,41 | 15,54 | 781 | 14.208.660 |
| 16/6/2025 | 15,59 | 15,66 | +0,84% | 15,47 | 15,80 | 15,67 | 15,66 | 15,75 | 799 | 12.463.692 |
| 13/6/2025 | 15,47 | 15,53 | -0,13% | 15,24 | 15,53 | 15,41 | 15,45 | 15,53 | 609 | 11.540.540 |
| 12/6/2025 | 15,64 | 15,55 | -0,83% | 15,36 | 15,64 | 15,48 | 15,53 | 15,55 | 594 | 12.050.683 |
| 11/6/2025 | 15,41 | 15,68 | +2,82% | 15,26 | 15,69 | 15,48 | 15,51 | 15,68 | 532 | 10.039.703 |
| 10/6/2025 | 15,35 | 15,25 | -0,85% | 15,23 | 15,48 | 15,36 | 15,24 | 15,34 | 682 | 12.274.881 |
| 9/6/2025 | 15,32 | 15,38 | +0,98% | 15,00 | 15,38 | 15,15 | 15,27 | 15,38 | 922 | 15.951.829 |
| 6/6/2025 | 15,31 | 15,23 | +0,40% | 15,05 | 15,33 | 15,20 | 15,16 | 15,23 | 880 | 13.380.021 |
| 5/6/2025 | 15,35 | 15,17 | +0,13% | 15,08 | 15,35 | 15,17 | 15,17 | 15,28 | 595 | 10.886.514 |
| 4/6/2025 | 15,32 | 15,15 | -0,39% | 15,15 | 15,34 | 15,23 | 15,15 | 15,30 | 604 | 13.793.033 |
| 3/6/2025 | 15,21 | 15,21 | +1,06% | 15,05 | 15,31 | 15,20 | 15,21 | 15,24 | 638 | 12.823.932 |
| 2/6/2025 | 15,30 | 15,05 | -1,63% | 14,90 | 15,36 | 15,08 | 14,97 | 15,05 | 1.692 | 21.326.658 |
| 30/5/2025 | 15,50 | 15,30 | -1,54% | 14,90 | 15,55 | 15,30 | 15,29 | 15,30 | 1.026 | 16.989.121 |
| 29/5/2025 | 15,62 | 15,54 | -0,83% | 15,43 | 15,64 | 15,52 | 15,44 | 15,54 | 677 | 11.374.928 |
| 28/5/2025 | 15,57 | 15,67 | -0,19% | 15,41 | 15,69 | 15,48 | 15,51 | 15,67 | 627 | 13.720.936 |
| 27/5/2025 | 15,58 | 15,70 | +1,75% | 15,37 | 15,82 | 15,66 | 15,60 | 15,70 | 781 | 12.758.251 |
| 26/5/2025 | 15,10 | 15,43 | +2,32% | 15,10 | 15,55 | 15,38 | 15,42 | 15,43 | 814 | 16.484.693 |
| 23/5/2025 | 15,15 | 15,08 | +0,53% | 14,71 | 15,17 | 14,99 | 15,08 | 15,14 | 1.114 | 18.149.059 |
| 22/5/2025 | 15,21 | 15,00 | -1,25% | 14,91 | 15,28 | 15,03 | 14,93 | 15,00 | 945 | 15.915.571 |
| 21/5/2025 | 15,26 | 15,19 | -1,94% | 15,15 | 15,38 | 15,24 | 15,19 | 15,30 | 641 | 13.868.126 |
| 20/5/2025 | 15,50 | 15,49 | -0,64% | 15,21 | 15,70 | 15,38 | 15,34 | 15,49 | 904 | 14.743.174 |
| 19/5/2025 | 15,70 | 15,59 | 0,00% | 15,45 | 15,70 | 15,57 | 15,54 | 15,59 | 789 | 14.047.838 |
| 16/5/2025 | 15,80 | 15,59 | -2,20% | 15,46 | 15,84 | 15,66 | 15,59 | 15,72 | 739 | 15.839.729 |
| 15/5/2025 | 15,78 | 15,94 | +1,34% | 15,75 | 16,00 | 15,86 | 15,79 | 15,94 | 929 | 13.154.505 |
| 14/5/2025 | 15,55 | 15,73 | -0,44% | 15,43 | 15,85 | 15,70 | 15,73 | 15,83 | 694 | 14.783.733 |
| 13/5/2025 | 15,85 | 15,80 | +0,64% | 15,62 | 15,85 | 15,76 | 15,77 | 15,80 | 753 | 16.065.566 |
| 12/5/2025 | 15,60 | 15,70 | +1,68% | 15,48 | 15,78 | 15,58 | 15,60 | 15,70 | 1.027 | 21.629.073 |
| 9/5/2025 | 15,49 | 15,44 | -0,06% | 15,12 | 15,59 | 15,35 | 15,43 | 15,48 | 1.077 | 21.987.706 |
| 8/5/2025 | 14,89 | 15,45 | +3,90% | 14,80 | 15,53 | 15,25 | 15,44 | 15,45 | 671 | 14.340.422 |
| 7/5/2025 | 14,80 | 14,87 | +1,09% | 14,69 | 14,87 | 14,77 | 14,75 | 14,87 | 882 | 11.475.064 |
| 6/5/2025 | 14,80 | 14,71 | -0,27% | 14,68 | 14,87 | 14,76 | 14,71 | 14,84 | 741 | 12.388.697 |
| 5/5/2025 | 14,69 | 14,75 | +0,89% | 14,58 | 14,80 | 14,71 | 14,75 | 14,77 | 783 | 13.214.254 |
| 2/5/2025 | 14,63 | 14,62 | +0,55% | 14,53 | 14,89 | 14,70 | 14,61 | 14,77 | 1.098 | 19.749.511 |
| 29/4/2025 | 14,63 | 14,54 | +0,28% | 14,48 | 14,69 | 14,57 | 14,53 | 14,54 | 724 | 12.864.368 |
| 28/4/2025 | 14,66 | 14,50 | -0,48% | 14,47 | 14,70 | 14,61 | 14,50 | 14,60 | 852 | 14.484.708 |
| 25/4/2025 | 14,59 | 14,57 | -0,88% | 14,57 | 14,79 | 14,66 | 14,57 | 14,74 | 600 | 11.498.193 |
| 24/4/2025 | 14,62 | 14,70 | +0,68% | 14,27 | 14,70 | 14,54 | 14,69 | 14,70 | 864 | 12.456.080 |
| 23/4/2025 | 14,40 | 14,60 | +2,38% | 14,35 | 14,62 | 14,54 | 14,51 | 14,60 | 652 | 12.979.585 |
| 22/4/2025 | 14,35 | 14,26 | 0,00% | 14,22 | 14,45 | 14,36 | 14,25 | 14,44 | 1.114 | 15.355.816 |
| 17/4/2025 | 14,22 | 14,26 | -0,42% | 14,12 | 14,37 | 14,25 | 14,26 | 14,38 | 667 | 10.905.897 |
| 16/4/2025 | 14,18 | 14,32 | +0,49% | 14,15 | 14,35 | 14,24 | 14,26 | 14,32 | 589 | 11.585.268 |
| 15/4/2025 | 14,40 | 14,25 | -0,90% | 14,16 | 14,40 | 14,25 | 14,25 | 14,30 | 765 | 11.307.426 |
| 14/4/2025 | 14,15 | 14,38 | +1,34% | 14,15 | 14,38 | 14,26 | 14,37 | 14,38 | 739 | 12.775.652 |
| 11/4/2025 | 14,00 | 14,19 | +1,79% | 13,94 | 14,19 | 14,02 | 14,10 | 14,19 | 650 | 10.978.318 |
| 10/4/2025 | 14,20 | 13,94 | -1,76% | 13,75 | 14,20 | 13,90 | 13,94 | 14,00 | 961 | 13.955.091 |
| 9/4/2025 | 13,83 | 14,19 | +2,38% | 13,61 | 14,19 | 13,84 | 14,19 | 14,20 | 949 | 16.958.146 |
| 8/4/2025 | 13,79 | 13,86 | +1,24% | 13,66 | 14,04 | 13,82 | 13,82 | 13,86 | 946 | 15.785.192 |
| 7/4/2025 | 13,75 | 13,69 | +0,29% | 13,42 | 13,84 | 13,60 | 13,69 | 13,70 | 1.569 | 27.045.543 |
| 4/4/2025 | 13,75 | 13,65 | -1,52% | 13,49 | 13,79 | 13,58 | 13,65 | 13,79 | 1.809 | 27.267.790 |
| 3/4/2025 | 13,79 | 13,86 | +0,87% | 13,57 | 13,92 | 13,76 | 13,76 | 13,86 | 808 | 15.129.193 |
| 2/4/2025 | 13,65 | 13,74 | +1,03% | 13,50 | 13,76 | 13,61 | 13,67 | 13,74 | 1.107 | 18.179.290 |
| 1/4/2025 | 13,93 | 13,60 | -0,15% | 13,52 | 14,01 | 13,61 | 13,58 | 13,60 | 1.232 | 20.371.881 |
| 31/3/2025 | 13,92 | 13,62 | -1,52% | 13,61 | 13,92 | 13,71 | 13,62 | 13,75 | 1.487 | 25.536.206 |
| 28/3/2025 | 14,32 | 13,83 | -4,62% | 13,80 | 14,32 | 13,91 | 13,83 | 13,98 | 1.932 | 32.333.401 |
| 27/3/2025 | 14,57 | 14,50 | +1,05% | 14,35 | 14,57 | 14,43 | 14,50 | 14,53 | 1.039 | 20.542.383 |
| 26/3/2025 | 14,39 | 14,35 | +0,56% | 14,30 | 14,50 | 14,39 | 14,35 | 14,49 | 918 | 18.737.278 |
| 25/3/2025 | 14,40 | 14,27 | -0,28% | 14,17 | 14,41 | 14,28 | 14,27 | 14,30 | 1.085 | 18.640.916 |
| 24/3/2025 | 14,07 | 14,31 | +2,73% | 13,98 | 14,35 | 14,18 | 14,25 | 14,31 | 1.310 | 23.485.694 |
| 21/3/2025 | 13,70 | 13,93 | +1,83% | 13,68 | 14,06 | 13,87 | 13,93 | 13,94 | 1.291 | 20.013.462 |
| 20/3/2025 | 13,81 | 13,68 | +0,66% | 13,63 | 13,90 | 13,74 | 13,68 | 13,76 | 1.181 | 19.928.083 |
| 19/3/2025 | 13,85 | 13,59 | -1,45% | 13,59 | 13,85 | 13,67 | 13,59 | 13,69 | 1.142 | 20.228.471 |
| 18/3/2025 | 14,00 | 13,79 | -0,29% | 13,51 | 14,00 | 13,70 | 13,68 | 13,80 | 1.379 | 20.992.344 |
| 17/3/2025 | 13,62 | 13,83 | +2,60% | 13,52 | 13,83 | 13,60 | 13,74 | 13,83 | 1.813 | 24.391.339 |
| 14/3/2025 | 13,35 | 13,48 | +1,51% | 13,24 | 13,70 | 13,50 | 13,48 | 13,59 | 824 | 15.074.851 |
| 13/3/2025 | 13,20 | 13,28 | +1,68% | 13,03 | 13,29 | 13,12 | 13,28 | 13,29 | 932 | 12.216.237 |
| 12/3/2025 | 13,19 | 13,06 | 0,00% | 12,91 | 13,19 | 13,01 | 13,06 | 13,09 | 1.206 | 18.763.004 |
| 11/3/2025 | 13,30 | 13,06 | -1,43% | 12,99 | 13,30 | 13,07 | 13,06 | 13,18 | 1.435 | 22.218.204 |
| 10/3/2025 | 13,57 | 13,25 | 0,00% | 13,16 | 13,57 | 13,27 | 13,25 | 13,31 | 1.383 | 20.730.531 |
| 7/3/2025 | 13,13 | 13,25 | +1,92% | 12,92 | 13,39 | 13,14 | 13,25 | 13,43 | 1.396 | 17.634.236 |
| 6/3/2025 | 13,28 | 13,00 | -0,76% | 12,86 | 13,28 | 13,03 | 13,00 | 13,12 | 2.216 | 32.543.400 |
| 5/3/2025 | 12,95 | 13,10 | +0,46% | 12,93 | 13,60 | 13,04 | 13,06 | 13,10 | 930 | 17.966.745 |
| 28/2/2025 | 13,04 | 13,04 | -0,84% | 12,86 | 13,14 | 12,98 | 12,94 | 13,04 | 2.168 | 33.505.582 |
| 27/2/2025 | 13,20 | 13,15 | -0,90% | 13,00 | 13,27 | 13,09 | 13,09 | 13,15 | 1.655 | 23.024.011 |
| 26/2/2025 | 13,43 | 13,27 | -0,82% | 13,18 | 13,49 | 13,27 | 13,25 | 13,27 | 1.304 | 18.473.994 |
| 25/2/2025 | 13,60 | 13,38 | -0,59% | 13,30 | 13,62 | 13,45 | 13,38 | 13,46 | 1.063 | 15.793.686 |
| 24/2/2025 | 13,52 | 13,46 | -2,68% | 13,44 | 13,82 | 13,59 | 13,46 | 13,60 | 1.035 | 15.192.238 |
| 21/2/2025 | 14,12 | 13,83 | -1,07% | 13,55 | 14,12 | 13,71 | 13,67 | 13,83 | 1.267 | 20.185.343 |
| 20/2/2025 | 13,99 | 13,98 | +0,58% | 13,81 | 14,13 | 13,98 | 13,85 | 13,98 | 705 | 12.457.689 |
| 19/2/2025 | 14,25 | 13,90 | -1,84% | 13,90 | 14,37 | 14,17 | 13,90 | 14,05 | 761 | 12.919.547 |
| 18/2/2025 | 14,24 | 14,16 | +0,07% | 14,12 | 14,61 | 14,39 | 14,16 | 14,25 | 726 | 13.491.301 |
| 17/2/2025 | 13,87 | 14,15 | +3,97% | 13,81 | 14,24 | 14,08 | 14,15 | 14,24 | 897 | 18.210.616 |
| 14/2/2025 | 13,61 | 13,61 | +0,74% | 13,50 | 13,86 | 13,60 | 13,61 | 13,84 | 1.078 | 19.163.661 |
| 13/2/2025 | 13,98 | 13,51 | -3,36% | 13,47 | 14,00 | 13,62 | 13,50 | 13,56 | 913 | 13.908.677 |
| 12/2/2025 | 13,91 | 13,98 | +0,22% | 13,72 | 14,00 | 13,83 | 13,94 | 13,98 | 741 | 13.178.714 |
| 11/2/2025 | 13,58 | 13,95 | +3,03% | 13,52 | 13,95 | 13,72 | 13,81 | 13,95 | 655 | 10.469.822 |
| 10/2/2025 | 13,69 | 13,54 | -1,10% | 13,43 | 13,69 | 13,52 | 13,54 | 13,66 | 913 | 14.094.150 |
| 7/2/2025 | 13,89 | 13,69 | -0,65% | 13,49 | 13,89 | 13,63 | 13,56 | 13,69 | 948 | 16.019.660 |
| 6/2/2025 | 13,49 | 13,78 | +1,03% | 13,44 | 13,78 | 13,58 | 13,76 | 13,78 | 957 | 12.234.674 |
| 5/2/2025 | 13,74 | 13,64 | +0,15% | 13,40 | 13,75 | 13,50 | 13,55 | 13,64 | 1.118 | 17.898.276 |
| 4/2/2025 | 13,70 | 13,62 | -0,58% | 13,59 | 13,75 | 13,67 | 13,62 | 13,72 | 898 | 13.476.774 |
| 3/2/2025 | 13,67 | 13,70 | +1,03% | 13,55 | 13,77 | 13,67 | 13,70 | 13,75 | 1.439 | 18.681.222 |
| 31/1/2025 | 13,58 | 13,56 | +1,57% | 13,44 | 13,70 | 13,59 | 13,56 | 13,67 | 845 | 15.574.549 |
| 30/1/2025 | 13,53 | 13,35 | -0,30% | 13,20 | 13,64 | 13,46 | 13,35 | 13,54 | 762 | 12.242.151 |
| 29/1/2025 | 13,35 | 13,39 | +0,60% | 13,22 | 13,49 | 13,37 | 13,39 | 13,40 | 847 | 12.608.335 |
| 28/1/2025 | 13,43 | 13,31 | +0,15% | 13,15 | 13,46 | 13,29 | 13,31 | 13,42 | 654 | 11.588.205 |
| 27/1/2025 | 13,31 | 13,29 | +0,91% | 12,99 | 13,43 | 13,25 | 13,29 | 13,44 | 1.037 | 15.158.411 |
| 24/1/2025 | 13,20 | 13,17 | +0,38% | 12,94 | 13,20 | 13,02 | 13,17 | 13,22 | 1.107 | 13.649.605 |
| 23/1/2025 | 13,65 | 13,12 | -2,89% | 12,89 | 13,65 | 13,10 | 13,01 | 13,12 | 1.535 | 23.209.838 |
| 22/1/2025 | 13,39 | 13,51 | +3,52% | 13,15 | 13,51 | 13,25 | 13,19 | 13,51 | 1.181 | 18.768.090 |
| 21/1/2025 | 13,23 | 13,05 | -0,31% | 12,98 | 13,29 | 13,15 | 13,05 | 13,29 | 676 | 12.826.298 |
| 20/1/2025 | 12,95 | 13,09 | +1,39% | 12,80 | 13,26 | 12,97 | 13,04 | 13,09 | 937 | 17.172.285 |
| 17/1/2025 | 12,86 | 12,91 | +0,55% | 12,63 | 13,18 | 12,84 | 12,91 | 12,99 | 997 | 15.728.423 |
| 16/1/2025 | 13,23 | 12,84 | -1,31% | 12,82 | 13,23 | 12,97 | 12,84 | 13,00 | 1.046 | 19.093.770 |
| 15/1/2025 | 12,77 | 13,01 | +3,17% | 12,65 | 13,21 | 12,92 | 13,01 | 13,21 | 1.045 | 15.555.058 |
| 14/1/2025 | 12,60 | 12,61 | +1,12% | 12,45 | 12,70 | 12,61 | 12,61 | 12,70 | 735 | 13.675.272 |
| 13/1/2025 | 12,38 | 12,47 | +2,21% | 12,30 | 12,58 | 12,46 | 12,47 | 12,51 | 1.093 | 15.485.364 |
| 10/1/2025 | 12,33 | 12,20 | -0,57% | 12,15 | 12,43 | 12,21 | 12,20 | 12,25 | 1.450 | 23.656.530 |
| 9/1/2025 | 12,40 | 12,27 | -1,13% | 12,21 | 12,54 | 12,28 | 12,27 | 12,38 | 1.577 | 24.868.612 |
| 8/1/2025 | 12,75 | 12,41 | -1,82% | 12,32 | 12,75 | 12,42 | 12,40 | 12,41 | 2.303 | 32.011.487 |
| 7/1/2025 | 12,76 | 12,64 | +0,08% | 12,52 | 12,95 | 12,62 | 12,57 | 12,64 | 2.305 | 31.368.841 |
| 6/1/2025 | 12,83 | 12,63 | -1,71% | 12,60 | 12,89 | 12,71 | 12,63 | 12,71 | 16.680 | 46.645.733 |
| 3/1/2025 | 13,25 | 12,85 | -1,98% | 12,56 | 13,25 | 12,78 | 12,85 | 12,89 | 2.616 | 45.503.827 |
| 2/1/2025 | 13,46 | 13,11 | -1,58% | 12,86 | 13,46 | 13,02 | 13,11 | 13,16 | 2.080 | 37.733.374 |
| 30/12/2024 | 13,70 | 13,32 | -1,41% | 13,13 | 13,70 | 13,29 | 13,26 | 13,32 | 4.045 | 31.704.897 |
| 27/12/2024 | 13,90 | 13,51 | -1,82% | 13,37 | 13,90 | 13,46 | 13,40 | 13,51 | 3.719 | 37.114.727 |
| 26/12/2024 | 13,90 | 13,76 | -2,13% | 13,40 | 13,94 | 13,58 | 13,55 | 13,79 | 1.908 | 30.711.905 |
| 23/12/2024 | 14,04 | 14,06 | +1,59% | 13,86 | 14,06 | 13,92 | 13,90 | 14,06 | 1.396 | 21.625.719 |
| 20/12/2024 | 13,59 | 13,84 | +2,90% | 13,50 | 13,98 | 13,62 | 13,84 | 13,95 | 1.418 | 23.282.814 |
| 19/12/2024 | 13,50 | 13,45 | +0,15% | 13,35 | 13,55 | 13,46 | 13,44 | 13,45 | 1.476 | 21.838.504 |
| 18/12/2024 | 13,75 | 13,43 | -3,45% | 13,27 | 13,90 | 13,55 | 13,28 | 13,43 | 2.220 | 36.332.517 |
| 17/12/2024 | 14,15 | 13,91 | -1,00% | 13,75 | 14,15 | 13,86 | 13,82 | 13,91 | 1.772 | 30.000.691 |
| 16/12/2024 | 14,35 | 14,05 | -1,06% | 13,93 | 14,35 | 14,10 | 13,93 | 14,05 | 1.966 | 32.011.426 |
| 13/12/2024 | 14,26 | 14,20 | -0,14% | 14,04 | 14,37 | 14,16 | 14,16 | 14,20 | 1.758 | 30.370.750 |
| 12/12/2024 | 14,93 | 14,22 | -3,79% | 14,17 | 14,93 | 14,44 | 14,22 | 14,38 | 1.825 | 29.782.298 |
| 11/12/2024 | 14,90 | 14,78 | -0,14% | 14,52 | 14,90 | 14,65 | 14,65 | 14,78 | 964 | 17.064.243 |
| 10/12/2024 | 14,69 | 14,80 | +1,79% | 14,58 | 14,80 | 14,66 | 14,70 | 14,80 | 775 | 15.160.932 |
| 9/12/2024 | 14,51 | 14,54 | +0,21% | 14,42 | 14,88 | 14,61 | 14,53 | 14,59 | 1.477 | 23.398.570 |
| 6/12/2024 | 14,64 | 14,51 | +0,14% | 14,33 | 14,64 | 14,47 | 14,40 | 14,51 | 1.870 | 31.825.076 |
| 5/12/2024 | 15,50 | 14,49 | -9,27% | 14,41 | 15,50 | 14,65 | 14,49 | 14,68 | 2.868 | 55.342.203 |
| 4/12/2024 | 15,93 | 15,97 | +1,27% | 15,59 | 16,19 | 15,88 | 15,82 | 15,97 | 1.942 | 43.014.588 |
| 3/12/2024 | 15,64 | 15,77 | +2,07% | 15,52 | 15,84 | 15,72 | 15,76 | 15,77 | 2.299 | 50.108.159 |
| 2/12/2024 | 15,20 | 15,45 | +1,05% | 15,20 | 15,58 | 15,37 | 15,45 | 15,48 | 1.612 | 24.613.477 |
| 29/11/2024 | 14,95 | 15,29 | -0,71% | 14,88 | 15,53 | 14,97 | 15,17 | 15,29 | 1.662 | 31.210.285 |
| 28/11/2024 | 15,30 | 15,40 | +4,05% | 14,90 | 15,92 | 15,11 | 15,10 | 15,40 | 1.994 | 47.315.819 |
| 27/11/2024 | 14,96 | 14,80 | -1,07% | 14,68 | 15,18 | 14,88 | 14,80 | 14,83 | 1.151 | 16.762.592 |
| 26/11/2024 | 15,12 | 14,96 | -0,07% | 14,85 | 15,12 | 14,99 | 14,96 | 14,99 | 649 | 13.012.102 |
| 25/11/2024 | 14,81 | 14,97 | +0,94% | 14,75 | 15,02 | 14,88 | 14,87 | 14,97 | 525 | 11.111.430 |
| 22/11/2024 | 14,85 | 14,83 | +0,41% | 14,65 | 14,93 | 14,80 | 14,92 | 15,00 | 746 | 14.880.092 |
| 21/11/2024 | 15,13 | 14,77 | -3,59% | 14,70 | 15,20 | 14,95 | 14,77 | 15,11 | 1.104 | 19.034.682 |
| 19/11/2024 | 15,20 | 15,32 | -0,20% | 15,11 | 15,32 | 15,19 | 15,23 | 15,32 | 679 | 8.434.127 |
| 18/11/2024 | 15,35 | 15,35 | -0,13% | 15,15 | 15,52 | 15,31 | 15,18 | 15,35 | 553 | 11.810.023 |
| 14/11/2024 | 14,90 | 15,37 | +3,15% | 14,80 | 15,39 | 15,11 | 15,23 | 15,37 | 818 | 12.818.391 |
| 13/11/2024 | 15,29 | 14,90 | -2,99% | 14,79 | 15,29 | 14,88 | 14,85 | 14,90 | 945 | 17.420.543 |
| 12/11/2024 | 15,53 | 15,36 | -0,90% | 15,20 | 15,53 | 15,31 | 15,24 | 15,36 | 710 | 16.161.866 |
| 11/11/2024 | 15,33 | 15,50 | +2,31% | 15,19 | 15,50 | 15,27 | 15,27 | 15,50 | 914 | 15.222.383 |
| 8/11/2024 | 15,49 | 15,15 | +0,66% | 15,15 | 15,80 | 15,33 | 15,15 | 15,27 | 682 | 16.910.123 |
| 7/11/2024 | 15,40 | 15,05 | -3,53% | 15,04 | 15,59 | 15,24 | 15,05 | 15,37 | 653 | 12.548.829 |
| 6/11/2024 | 15,31 | 15,60 | +0,97% | 15,18 | 15,60 | 15,38 | 15,47 | 15,60 | 563 | 10.498.941 |
| 5/11/2024 | 15,38 | 15,45 | -0,13% | 15,22 | 15,45 | 15,34 | 15,33 | 15,45 | 415 | 9.004.013 |
| 4/11/2024 | 14,97 | 15,47 | +2,52% | 14,97 | 15,58 | 15,28 | 15,30 | 15,47 | 451 | 12.472.272 |
| 1/11/2024 | 14,94 | 15,09 | +0,33% | 14,89 | 15,14 | 15,00 | 14,98 | 15,09 | 1.971 | 12.107.154 |
| 31/10/2024 | 15,19 | 15,04 | -0,53% | 14,92 | 15,19 | 15,01 | 14,99 | 15,04 | 454 | 8.113.909 |
| 30/10/2024 | 14,92 | 15,12 | +1,68% | 14,85 | 15,12 | 14,93 | 14,92 | 15,12 | 440 | 9.191.668 |
| 29/10/2024 | 15,04 | 14,87 | -1,20% | 14,87 | 15,08 | 14,95 | 14,87 | 14,93 | 874 | 12.566.185 |
| 28/10/2024 | 14,91 | 15,05 | +0,13% | 14,91 | 15,14 | 15,00 | 15,00 | 15,05 | 533 | 9.754.192 |
| 25/10/2024 | 15,06 | 15,03 | -0,40% | 14,88 | 15,20 | 14,98 | 14,91 | 15,03 | 1.204 | 17.072.670 |
| 24/10/2024 | 15,26 | 15,09 | -0,07% | 14,95 | 15,26 | 15,07 | 15,09 | 15,12 | 509 | 9.191.044 |
| 23/10/2024 | 15,11 | 15,10 | -0,13% | 15,01 | 15,23 | 15,12 | 15,06 | 15,10 | 393 | 8.354.746 |
| 22/10/2024 | 15,13 | 15,12 | -0,85% | 14,95 | 15,24 | 15,10 | 15,12 | 15,24 | 597 | 10.224.264 |
| 21/10/2024 | 15,18 | 15,25 | +0,86% | 15,12 | 15,29 | 15,18 | 15,14 | 15,25 | 788 | 8.798.600 |
| 18/10/2024 | 15,12 | 15,12 | -0,40% | 15,11 | 15,23 | 15,15 | 15,12 | 15,20 | 376 | 7.098.696 |
| 17/10/2024 | 15,18 | 15,18 | +0,20% | 15,03 | 15,20 | 15,12 | 15,09 | 15,18 | 568 | 9.313.051 |
| 16/10/2024 | 15,24 | 15,15 | +0,33% | 15,06 | 15,30 | 15,19 | 15,15 | 15,30 | 332 | 8.074.751 |
| 15/10/2024 | 15,00 | 15,10 | +0,13% | 15,00 | 15,24 | 15,13 | 15,10 | 15,25 | 675 | 9.684.699 |
| 14/10/2024 | 15,21 | 15,08 | -2,33% | 14,97 | 15,32 | 15,12 | 15,08 | 15,15 | 878 | 15.823.199 |
| 11/10/2024 | 15,25 | 15,44 | +0,85% | 15,04 | 15,44 | 15,15 | 15,44 | 15,53 | 585 | 10.297.281 |
| 10/10/2024 | 15,43 | 15,31 | +1,39% | 15,07 | 15,43 | 15,17 | 15,15 | 15,31 | 600 | 9.919.014 |
| 9/10/2024 | 15,28 | 15,10 | -0,33% | 15,03 | 15,28 | 15,11 | 15,10 | 15,15 | 1.045 | 13.997.028 |
| 8/10/2024 | 15,34 | 15,15 | -1,24% | 15,09 | 15,34 | 15,20 | 15,15 | 15,31 | 627 | 11.341.881 |
| 7/10/2024 | 15,25 | 15,34 | +0,52% | 15,10 | 15,43 | 15,23 | 15,14 | 15,53 | 923 | 13.419.613 |
| 4/10/2024 | 15,33 | 15,26 | +0,46% | 15,10 | 15,59 | 15,20 | 15,25 | 15,26 | 516 | 9.338.697 |
| 3/10/2024 | 15,60 | 15,19 | -3,31% | 15,14 | 15,60 | 15,22 | 15,19 | 15,33 | 830 | 13.804.057 |
| 2/10/2024 | 15,27 | 15,71 | +2,55% | 15,05 | 15,71 | 15,40 | 15,58 | 15,71 | 537 | 10.915.339 |
| 1/10/2024 | 15,30 | 15,32 | -0,33% | 15,09 | 15,34 | 15,20 | 15,22 | 15,32 | 1.612 | 16.902.450 |
| 30/9/2024 | 15,40 | 15,37 | +0,33% | 15,26 | 15,51 | 15,36 | 15,26 | 15,37 | 368 | 8.764.749 |
| 26/9/2024 | 15,37 | 15,32 | +1,06% | 15,10 | 15,37 | 15,18 | 15,17 | 15,32 | 522 | 11.720.582 |
| 25/9/2024 | 15,30 | 15,16 | -1,56% | 15,13 | 15,42 | 15,29 | 15,16 | 15,34 | 586 | 11.341.504 |
| 24/9/2024 | 15,27 | 15,40 | +1,05% | 15,14 | 15,53 | 15,28 | 15,30 | 15,40 | 631 | 11.874.171 |
| 23/9/2024 | 15,33 | 15,24 | -0,59% | 15,12 | 15,47 | 15,19 | 15,15 | 15,24 | 870 | 14.583.460 |
| 20/9/2024 | 15,72 | 15,33 | -2,29% | 15,15 | 15,78 | 15,29 | 15,30 | 15,33 | 1.078 | 15.076.132 |
| 19/9/2024 | 15,63 | 15,69 | 0,00% | 15,42 | 15,77 | 15,63 | 15,59 | 15,69 | 484 | 10.342.168 |
| 18/9/2024 | 15,80 | 15,69 | 0,00% | 15,40 | 15,80 | 15,53 | 15,55 | 15,69 | 626 | 11.902.167 |
| 17/9/2024 | 15,62 | 15,69 | +0,97% | 15,33 | 15,69 | 15,46 | 15,56 | 15,69 | 683 | 13.409.664 |
| 16/9/2024 | 16,01 | 15,54 | -1,96% | 15,35 | 16,01 | 15,59 | 15,39 | 15,54 | 1.246 | 23.192.878 |
| 13/9/2024 | 15,70 | 15,85 | +1,67% | 15,65 | 15,95 | 15,81 | 15,73 | 15,85 | 1.225 | 23.602.905 |
| 12/9/2024 | 15,54 | 15,59 | +0,52% | 15,21 | 15,63 | 15,42 | 15,50 | 15,59 | 385 | 7.361.859 |
| 11/9/2024 | 15,50 | 15,51 | +0,06% | 15,28 | 15,58 | 15,42 | 15,47 | 15,51 | 578 | 9.405.159 |
| 10/9/2024 | 15,15 | 15,50 | +2,31% | 15,12 | 15,50 | 15,25 | 15,35 | 15,50 | 422 | 7.667.308 |