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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 19,01 | 18,70 | -2,15% | 18,41 | 19,35 | 18,54 | 18,54 | 18,70 | 964 | 22.446.761 |
| 11/3/2026 | 19,32 | 19,11 | -1,19% | 18,92 | 19,60 | 19,14 | 18,97 | 19,11 | 721 | 18.213.892 |
| 10/3/2026 | 19,00 | 19,34 | +3,98% | 18,68 | 19,65 | 19,18 | 19,21 | 19,41 | 1.016 | 21.635.324 |
| 9/3/2026 | 18,64 | 18,60 | +1,64% | 18,25 | 18,85 | 18,48 | 18,56 | 18,84 | 1.017 | 26.440.077 |
| 6/3/2026 | 18,56 | 18,30 | -1,51% | 18,02 | 18,56 | 18,20 | 18,58 | 18,65 | 1.874 | 37.801.250 |
| 5/3/2026 | 18,88 | 18,58 | -1,75% | 18,19 | 18,88 | 18,39 | 18,50 | 18,65 | 1.506 | 32.543.322 |
| 4/3/2026 | 18,51 | 18,91 | +2,16% | 18,45 | 19,02 | 18,76 | 18,78 | 18,94 | 698 | 16.555.311 |
| 3/3/2026 | 18,99 | 18,51 | -2,48% | 18,30 | 18,99 | 18,51 | 18,51 | 18,58 | 1.716 | 40.800.216 |
| 2/3/2026 | 19,28 | 18,98 | -2,92% | 18,85 | 19,28 | 19,06 | 18,98 | 19,28 | 1.545 | 30.270.714 |
| 27/2/2026 | 19,80 | 19,55 | +0,41% | 19,26 | 19,80 | 19,42 | 19,39 | 19,55 | 686 | 15.991.609 |
| 26/2/2026 | 19,51 | 19,47 | +1,99% | 19,29 | 19,69 | 19,49 | 19,46 | 19,65 | 529 | 11.392.252 |
| 25/2/2026 | 19,65 | 19,09 | -2,70% | 19,00 | 19,85 | 19,31 | 19,03 | 19,47 | 813 | 20.313.499 |
| 24/2/2026 | 19,60 | 19,62 | -0,91% | 19,42 | 19,76 | 19,57 | 19,62 | 19,70 | 378 | 10.648.831 |
| 23/2/2026 | 19,46 | 19,80 | +2,06% | 19,39 | 19,81 | 19,55 | 19,53 | 19,80 | 709 | 18.511.214 |
| 20/2/2026 | 19,39 | 19,40 | +0,52% | 18,97 | 19,47 | 19,22 | 19,40 | 19,45 | 477 | 13.439.497 |
| 19/2/2026 | 19,25 | 19,30 | -0,16% | 19,11 | 19,44 | 19,29 | 19,15 | 19,35 | 580 | 14.822.118 |
| 18/2/2026 | 18,58 | 19,33 | +4,77% | 18,45 | 19,35 | 18,87 | 19,11 | 19,33 | 802 | 21.035.228 |
| 13/2/2026 | 18,70 | 18,45 | -3,50% | 18,15 | 18,90 | 18,35 | 18,45 | 18,49 | 1.541 | 32.229.523 |
| 11/2/2026 | 19,30 | 19,12 | -0,36% | 19,02 | 19,67 | 19,20 | 19,05 | 19,12 | 818 | 19.339.271 |
| 10/2/2026 | 19,35 | 19,19 | -1,08% | 19,04 | 19,70 | 19,26 | 19,12 | 19,19 | 824 | 17.984.530 |
| 9/2/2026 | 19,23 | 19,40 | +1,84% | 19,02 | 19,46 | 19,18 | 19,27 | 19,40 | 932 | 18.610.637 |
| 6/2/2026 | 20,22 | 19,05 | -5,18% | 18,90 | 20,35 | 19,25 | 19,05 | 19,17 | 2.037 | 44.208.858 |
| 5/2/2026 | 20,55 | 20,09 | -2,00% | 20,07 | 20,86 | 20,34 | 20,09 | 20,22 | 635 | 15.748.402 |
| 4/2/2026 | 21,20 | 20,50 | -4,34% | 20,30 | 21,38 | 20,74 | 20,30 | 20,62 | 827 | 17.369.000 |
| 3/2/2026 | 20,57 | 21,43 | +3,73% | 20,57 | 21,69 | 21,34 | 21,00 | 21,43 | 749 | 25.926.828 |
| 2/2/2026 | 19,82 | 20,66 | +6,49% | 19,70 | 20,74 | 20,27 | 20,50 | 20,66 | 1.052 | 26.050.320 |
| 30/1/2026 | 19,96 | 19,40 | -1,82% | 19,40 | 20,00 | 19,69 | 19,40 | 19,58 | 540 | 12.899.524 |
| 29/1/2026 | 20,29 | 19,76 | -2,18% | 19,65 | 20,29 | 19,93 | 19,76 | 20,07 | 675 | 17.098.478 |
| 28/1/2026 | 20,20 | 20,20 | +0,35% | 19,78 | 20,40 | 20,04 | 20,03 | 20,20 | 988 | 20.395.283 |
| 27/1/2026 | 19,53 | 20,13 | +5,78% | 19,33 | 20,19 | 19,99 | 20,13 | 20,20 | 826 | 24.789.608 |
| 26/1/2026 | 18,80 | 19,03 | 0,00% | 18,80 | 19,45 | 19,19 | 19,03 | 19,45 | 629 | 17.428.590 |
| 23/1/2026 | 18,35 | 19,03 | +0,85% | 18,33 | 19,05 | 18,71 | 18,63 | 19,03 | 580 | 17.734.053 |
| 22/1/2026 | 18,35 | 18,87 | +3,97% | 18,29 | 18,93 | 18,65 | 18,80 | 18,87 | 674 | 17.208.475 |
| 21/1/2026 | 17,88 | 18,15 | +1,00% | 17,84 | 18,24 | 18,04 | 18,15 | 18,23 | 779 | 18.238.686 |
| 20/1/2026 | 18,09 | 17,97 | -1,26% | 17,77 | 18,19 | 17,91 | 17,80 | 17,97 | 1.396 | 26.298.518 |
| 19/1/2026 | 18,10 | 18,20 | -1,57% | 17,90 | 18,31 | 18,06 | 18,00 | 18,20 | 1.293 | 24.795.383 |
| 16/1/2026 | 18,94 | 18,49 | -1,39% | 18,27 | 19,18 | 18,45 | 18,38 | 18,49 | 1.590 | 27.916.062 |
| 15/1/2026 | 19,09 | 18,75 | -1,32% | 18,75 | 19,13 | 18,94 | 18,75 | 18,91 | 441 | 9.519.663 |
| 14/1/2026 | 18,75 | 19,00 | +0,32% | 18,75 | 19,11 | 18,88 | 18,82 | 19,00 | 562 | 10.404.391 |
| 13/1/2026 | 18,94 | 18,94 | -1,04% | 18,70 | 19,24 | 18,86 | 18,76 | 18,94 | 810 | 15.280.282 |
| 12/1/2026 | 19,45 | 19,14 | -0,73% | 18,96 | 19,45 | 19,11 | 19,14 | 19,18 | 776 | 12.524.993 |
| 9/1/2026 | 19,37 | 19,28 | -1,98% | 19,24 | 19,67 | 19,41 | 19,24 | 19,48 | 443 | 10.504.851 |
| 8/1/2026 | 19,90 | 19,67 | -1,40% | 19,25 | 19,90 | 19,55 | 19,65 | 19,67 | 728 | 14.915.573 |
| 7/1/2026 | 20,20 | 19,95 | -2,06% | 19,53 | 20,32 | 19,77 | 19,90 | 19,95 | 577 | 15.926.629 |
| 6/1/2026 | 19,59 | 20,37 | +3,93% | 19,59 | 20,42 | 20,17 | 19,97 | 20,37 | 706 | 18.411.232 |
| 5/1/2026 | 19,30 | 19,60 | +1,82% | 19,00 | 19,60 | 19,38 | 19,32 | 19,60 | 652 | 16.847.145 |
| 2/1/2026 | 19,81 | 19,25 | -1,69% | 19,25 | 20,02 | 19,41 | 19,25 | 19,47 | 1.255 | 24.207.476 |
| 30/12/2025 | 19,28 | 19,58 | +0,20% | 19,16 | 19,61 | 19,34 | 19,22 | 19,58 | 535 | 12.810.102 |
| 29/12/2025 | 18,95 | 19,54 | +2,84% | 18,77 | 19,54 | 19,03 | 19,30 | 19,54 | 586 | 13.265.513 |
| 26/12/2025 | 19,15 | 19,00 | -0,84% | 18,86 | 19,15 | 18,95 | 18,95 | 19,00 | 596 | 13.816.264 |
| 23/12/2025 | 18,61 | 19,16 | +4,02% | 18,57 | 19,17 | 18,90 | 19,00 | 19,16 | 746 | 14.911.887 |
| 22/12/2025 | 18,82 | 18,42 | -1,44% | 18,42 | 18,92 | 18,56 | 18,42 | 18,60 | 917 | 18.865.470 |
| 19/12/2025 | 18,43 | 18,69 | +2,47% | 18,26 | 18,69 | 18,51 | 18,50 | 18,71 | 641 | 13.476.806 |
| 18/12/2025 | 18,70 | 18,24 | -1,46% | 18,24 | 18,70 | 18,35 | 18,24 | 18,32 | 839 | 15.886.154 |
| 17/12/2025 | 18,64 | 18,51 | -1,54% | 18,25 | 18,64 | 18,45 | 18,50 | 18,52 | 879 | 18.259.574 |
| 16/12/2025 | 19,20 | 18,80 | -2,08% | 18,57 | 19,39 | 18,72 | 18,71 | 18,80 | 1.144 | 23.733.206 |
| 15/12/2025 | 19,00 | 19,20 | +1,05% | 19,00 | 19,47 | 19,23 | 19,20 | 19,30 | 529 | 10.851.147 |
| 12/12/2025 | 19,11 | 19,00 | -0,52% | 18,90 | 19,30 | 19,10 | 19,00 | 19,02 | 485 | 11.672.115 |
| 11/12/2025 | 18,98 | 19,10 | +2,03% | 18,74 | 19,18 | 19,02 | 19,03 | 19,10 | 422 | 12.606.544 |
| 10/12/2025 | 18,99 | 18,72 | -0,43% | 18,62 | 19,10 | 18,82 | 18,72 | 18,90 | 598 | 13.539.726 |
| 9/12/2025 | 19,01 | 18,80 | -1,78% | 18,52 | 19,01 | 18,73 | 18,79 | 18,97 | 1.176 | 25.123.619 |
| 8/12/2025 | 19,50 | 19,14 | -1,03% | 18,78 | 19,52 | 19,00 | 18,93 | 19,14 | 1.303 | 27.570.058 |
| 5/12/2025 | 20,29 | 19,34 | -3,88% | 19,13 | 20,29 | 19,65 | 19,30 | 19,34 | 1.245 | 24.901.507 |
| 4/12/2025 | 20,04 | 20,12 | +0,60% | 19,95 | 20,40 | 20,29 | 20,12 | 20,29 | 427 | 11.273.820 |
| 3/12/2025 | 20,30 | 20,00 | -0,30% | 19,91 | 20,30 | 20,08 | 20,00 | 20,17 | 587 | 15.346.858 |
| 2/12/2025 | 20,41 | 20,06 | -1,28% | 20,06 | 20,44 | 20,18 | 20,06 | 20,28 | 688 | 14.040.620 |
| 1/12/2025 | 20,87 | 20,32 | -2,40% | 20,16 | 20,87 | 20,41 | 20,17 | 20,32 | 1.129 | 23.218.563 |
| 28/11/2025 | 20,42 | 20,82 | +1,96% | 20,38 | 20,82 | 20,59 | 20,60 | 20,82 | 628 | 16.351.424 |
| 27/11/2025 | 20,57 | 20,42 | +0,15% | 20,25 | 20,58 | 20,41 | 20,25 | 20,42 | 627 | 14.594.051 |
| 26/11/2025 | 19,88 | 20,39 | +3,61% | 19,80 | 20,60 | 20,15 | 20,39 | 20,60 | 922 | 23.486.253 |
| 25/11/2025 | 19,31 | 19,68 | +2,29% | 19,20 | 19,83 | 19,43 | 19,68 | 19,78 | 651 | 13.726.747 |
| 24/11/2025 | 19,25 | 19,24 | +0,10% | 19,18 | 19,49 | 19,32 | 19,24 | 19,42 | 658 | 22.269.282 |
| 21/11/2025 | 19,24 | 19,22 | +0,95% | 18,87 | 19,58 | 19,16 | 19,22 | 19,48 | 851 | 30.105.324 |
| 19/11/2025 | 19,10 | 19,04 | -0,31% | 18,69 | 19,10 | 18,86 | 18,91 | 19,04 | 918 | 20.532.233 |
| 18/11/2025 | 19,44 | 19,10 | -6,65% | 18,84 | 19,63 | 19,14 | 19,10 | 19,20 | 860 | 23.282.007 |
| 17/11/2025 | 21,00 | 20,46 | -1,87% | 20,41 | 21,13 | 20,75 | 20,46 | 20,63 | 1.287 | 33.237.366 |
| 14/11/2025 | 20,81 | 20,85 | +1,51% | 20,63 | 20,95 | 20,82 | 20,85 | 20,95 | 703 | 17.353.608 |
| 13/11/2025 | 20,72 | 20,54 | +0,20% | 20,34 | 20,72 | 20,53 | 20,53 | 20,70 | 799 | 19.168.874 |
| 12/11/2025 | 20,33 | 20,50 | +0,49% | 20,26 | 20,71 | 20,46 | 20,50 | 20,71 | 825 | 23.127.273 |
| 11/11/2025 | 20,48 | 20,40 | -0,78% | 20,23 | 20,98 | 20,57 | 20,22 | 20,40 | 837 | 20.032.942 |
| 10/11/2025 | 20,19 | 20,56 | +2,85% | 20,06 | 20,87 | 20,52 | 20,45 | 20,56 | 903 | 25.782.713 |
| 7/11/2025 | 19,33 | 19,99 | +4,55% | 19,33 | 20,20 | 19,90 | 19,99 | 20,05 | 1.212 | 28.041.625 |
| 6/11/2025 | 18,86 | 19,12 | +0,63% | 18,82 | 19,25 | 19,07 | 18,99 | 19,12 | 512 | 11.008.187 |
| 5/11/2025 | 18,78 | 19,00 | +1,23% | 18,78 | 19,26 | 19,05 | 19,00 | 19,06 | 552 | 15.330.203 |
| 4/11/2025 | 19,44 | 18,77 | -3,45% | 18,74 | 19,44 | 18,98 | 18,77 | 18,98 | 943 | 19.293.725 |
| 3/11/2025 | 19,50 | 19,44 | -0,31% | 19,31 | 19,58 | 19,46 | 19,41 | 19,44 | 824 | 13.169.373 |
| 31/10/2025 | 19,14 | 19,50 | +0,83% | 19,14 | 19,52 | 19,35 | 19,43 | 19,50 | 395 | 9.795.864 |
| 30/10/2025 | 19,22 | 19,34 | -0,82% | 19,22 | 19,62 | 19,38 | 19,22 | 19,34 | 405 | 10.475.173 |
| 29/10/2025 | 19,69 | 19,50 | -0,51% | 19,33 | 19,73 | 19,58 | 19,38 | 19,50 | 581 | 13.158.943 |
| 28/10/2025 | 19,29 | 19,60 | +0,67% | 19,15 | 19,60 | 19,37 | 19,47 | 19,60 | 512 | 11.118.078 |
| 27/10/2025 | 19,29 | 19,47 | +0,62% | 19,19 | 19,49 | 19,35 | 19,38 | 19,47 | 602 | 12.386.052 |
| 24/10/2025 | 19,20 | 19,35 | +1,31% | 19,11 | 19,49 | 19,37 | 19,35 | 19,40 | 403 | 12.575.156 |
| 23/10/2025 | 18,63 | 19,10 | +1,81% | 18,63 | 19,10 | 18,82 | 18,93 | 19,10 | 567 | 12.669.326 |
| 22/10/2025 | 18,66 | 18,76 | +0,97% | 18,52 | 18,93 | 18,77 | 18,66 | 18,76 | 513 | 18.835.239 |
| 21/10/2025 | 18,21 | 18,58 | +1,09% | 18,19 | 18,58 | 18,37 | 18,30 | 18,58 | 599 | 11.991.752 |
| 20/10/2025 | 18,40 | 18,38 | -0,81% | 17,90 | 18,51 | 18,13 | 18,17 | 18,38 | 850 | 21.193.307 |
| 17/10/2025 | 18,51 | 18,53 | +0,16% | 18,30 | 18,87 | 18,60 | 18,32 | 18,53 | 566 | 14.581.104 |
| 16/10/2025 | 18,50 | 18,50 | -0,11% | 18,31 | 18,83 | 18,60 | 18,50 | 18,75 | 478 | 11.652.990 |
| 15/10/2025 | 18,27 | 18,52 | +3,06% | 17,90 | 18,52 | 18,24 | 18,34 | 18,52 | 564 | 16.209.791 |
| 14/10/2025 | 17,90 | 17,97 | +0,73% | 17,82 | 18,22 | 17,99 | 17,90 | 17,97 | 661 | 15.254.355 |
| 13/10/2025 | 17,59 | 17,84 | +1,08% | 17,48 | 17,93 | 17,65 | 17,68 | 17,84 | 691 | 16.592.836 |
| 10/10/2025 | 17,84 | 17,65 | -1,12% | 17,30 | 17,87 | 17,55 | 17,39 | 17,65 | 945 | 36.734.353 |
| 9/10/2025 | 17,52 | 17,85 | +1,65% | 17,43 | 17,85 | 17,67 | 17,76 | 17,85 | 908 | 16.139.128 |
| 8/10/2025 | 17,71 | 17,56 | -0,45% | 17,50 | 17,76 | 17,63 | 17,50 | 17,56 | 927 | 27.486.240 |
| 7/10/2025 | 17,74 | 17,64 | -1,23% | 17,48 | 17,89 | 17,57 | 17,55 | 17,64 | 1.174 | 26.827.068 |
| 6/10/2025 | 17,94 | 17,86 | +0,06% | 17,65 | 17,99 | 17,79 | 17,80 | 17,86 | 1.106 | 39.816.588 |
| 3/10/2025 | 17,80 | 17,85 | -0,94% | 17,66 | 18,04 | 17,74 | 17,80 | 17,85 | 1.310 | 46.294.912 |
| 2/10/2025 | 18,21 | 18,02 | -0,77% | 17,85 | 18,36 | 18,02 | 17,91 | 18,02 | 1.074 | 37.511.320 |
| 1/10/2025 | 18,46 | 18,16 | +0,55% | 18,05 | 18,48 | 18,21 | 18,16 | 18,22 | 776 | 16.464.130 |
| 30/9/2025 | 18,48 | 18,06 | -2,90% | 18,06 | 18,62 | 18,28 | 18,06 | 18,24 | 984 | 17.885.811 |
| 29/9/2025 | 19,02 | 18,60 | -2,82% | 18,52 | 19,34 | 18,70 | 18,60 | 18,63 | 1.080 | 24.578.687 |
| 26/9/2025 | 19,11 | 19,14 | +1,97% | 18,60 | 19,15 | 18,90 | 19,13 | 19,14 | 966 | 32.254.200 |
| 25/9/2025 | 18,99 | 18,77 | -2,39% | 18,63 | 19,10 | 18,85 | 18,77 | 18,88 | 656 | 16.195.058 |
| 24/9/2025 | 19,53 | 19,23 | -2,88% | 19,07 | 19,72 | 19,36 | 19,20 | 19,23 | 1.006 | 22.253.484 |
| 23/9/2025 | 17,91 | 19,80 | +11,42% | 17,80 | 19,84 | 19,09 | 19,32 | 19,80 | 1.277 | 44.414.400 |
| 22/9/2025 | 18,00 | 17,77 | -1,82% | 17,70 | 18,10 | 17,82 | 17,77 | 17,90 | 945 | 13.951.597 |
| 19/9/2025 | 18,09 | 18,10 | -0,11% | 18,00 | 18,18 | 18,07 | 18,06 | 18,10 | 518 | 10.344.198 |
| 18/9/2025 | 18,00 | 18,12 | 0,00% | 17,83 | 18,26 | 18,02 | 18,08 | 18,12 | 615 | 11.788.642 |
| 17/9/2025 | 17,60 | 18,12 | +2,60% | 17,60 | 18,33 | 18,01 | 18,12 | 18,20 | 843 | 17.641.742 |
| 16/9/2025 | 17,42 | 17,66 | +1,49% | 17,42 | 17,68 | 17,53 | 17,54 | 17,66 | 630 | 12.895.747 |
| 15/9/2025 | 17,46 | 17,40 | -0,46% | 17,40 | 17,65 | 17,50 | 17,40 | 17,46 | 803 | 13.953.369 |
| 12/9/2025 | 17,40 | 17,48 | -0,11% | 17,25 | 17,49 | 17,39 | 17,43 | 17,48 | 598 | 13.238.441 |
| 11/9/2025 | 17,59 | 17,50 | +0,34% | 17,33 | 17,76 | 17,60 | 17,39 | 17,50 | 623 | 15.875.559 |
| 10/9/2025 | 17,33 | 17,44 | +0,06% | 17,33 | 17,60 | 17,50 | 17,44 | 17,57 | 555 | 12.897.971 |
| 9/9/2025 | 17,33 | 17,43 | +1,40% | 17,09 | 17,43 | 17,31 | 17,38 | 17,43 | 973 | 18.242.002 |
| 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 |