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.
BRFS3 - BRF SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 19,86 | 18,91 | -4,35% | 18,91 | 19,90 | 19,28 | 18,91 | 18,99 | 7.712 | 9.944.826.100 |
| 5/9/2025 | 19,99 | 19,77 | -0,65% | 19,44 | 20,08 | 19,72 | 19,76 | 19,78 | 10.784 | 25.154.718.500 |
| 4/9/2025 | 19,88 | 19,90 | 0,00% | 19,75 | 20,09 | 19,93 | 19,88 | 19,91 | 10.874 | 13.076.151.800 |
| 3/9/2025 | 19,74 | 19,90 | +0,86% | 19,34 | 20,10 | 19,85 | 19,80 | 19,90 | 16.059 | 25.211.227.900 |
| 2/9/2025 | 20,05 | 19,73 | -1,99% | 19,70 | 20,11 | 19,95 | 19,72 | 19,73 | 5.899 | 376.934.007.500 |
| 1/9/2025 | 20,49 | 20,13 | -2,42% | 20,13 | 21,14 | 20,47 | 20,12 | 20,19 | 6.085 | 6.659.942.500 |
| 29/8/2025 | 19,87 | 20,63 | +3,62% | 19,79 | 20,78 | 20,55 | 20,58 | 20,63 | 23.145 | 29.083.668.800 |
| 28/8/2025 | 19,90 | 19,91 | -0,05% | 19,78 | 20,27 | 20,01 | 19,90 | 19,92 | 17.137 | 10.773.338.000 |
| 27/8/2025 | 19,75 | 19,92 | +0,45% | 19,64 | 19,92 | 19,77 | 19,84 | 19,93 | 12.177 | 12.299.508.900 |
| 26/8/2025 | 19,79 | 19,83 | -0,25% | 19,49 | 19,94 | 19,74 | 19,78 | 19,84 | 18.154 | 15.217.157.700 |
| 25/8/2025 | 19,90 | 19,88 | -0,05% | 19,67 | 19,94 | 19,79 | 19,75 | 19,88 | 8.713 | 12.917.177.400 |
| 22/8/2025 | 19,68 | 19,89 | +0,10% | 19,61 | 19,97 | 19,82 | 19,87 | 19,89 | 14.189 | 16.763.058.800 |
| 21/8/2025 | 19,62 | 19,87 | +0,20% | 19,22 | 19,90 | 19,62 | 19,80 | 19,87 | 11.616 | 11.339.296.700 |
| 20/8/2025 | 19,93 | 19,83 | -0,35% | 19,20 | 19,93 | 19,58 | 19,80 | 19,84 | 11.299 | 13.290.103.100 |
| 19/8/2025 | 19,64 | 19,90 | 0,00% | 19,32 | 19,95 | 19,76 | 19,84 | 19,91 | 13.111 | 11.016.483.200 |
| 18/8/2025 | 19,93 | 19,90 | -0,15% | 19,69 | 20,09 | 19,89 | 19,82 | 19,91 | 14.485 | 11.743.319.200 |
| 15/8/2025 | 19,02 | 19,93 | +5,62% | 18,68 | 20,19 | 19,74 | 19,89 | 19,97 | 16.338 | 17.800.099.600 |
| 14/8/2025 | 18,60 | 18,87 | 0,00% | 18,32 | 18,87 | 18,56 | 18,82 | 18,89 | 9.792 | 7.697.326.900 |
| 13/8/2025 | 19,13 | 18,87 | -1,87% | 18,59 | 19,21 | 18,83 | 18,83 | 18,90 | 15.815 | 8.999.215.800 |
| 12/8/2025 | 19,31 | 19,23 | +0,16% | 19,08 | 19,60 | 19,29 | 19,13 | 19,24 | 11.768 | 10.207.677.700 |
| 11/8/2025 | 19,42 | 19,20 | -1,29% | 19,00 | 19,57 | 19,32 | 19,18 | 19,20 | 10.014 | 7.759.171.200 |
| 8/8/2025 | 19,59 | 19,45 | -0,71% | 19,33 | 20,15 | 19,59 | 19,36 | 19,45 | 9.604 | 9.595.989.100 |
| 7/8/2025 | 19,57 | 19,59 | +0,10% | 19,41 | 19,77 | 19,60 | 19,57 | 19,60 | 7.742 | 4.175.805.100 |
| 6/8/2025 | 19,50 | 19,57 | +1,14% | 19,21 | 19,65 | 19,46 | 19,52 | 19,57 | 11.808 | 6.536.115.200 |
| 5/8/2025 | 19,66 | 19,35 | -1,43% | 19,04 | 20,00 | 19,40 | 19,32 | 19,35 | 13.773 | 11.417.666.600 |
| 4/8/2025 | 20,50 | 19,63 | -3,40% | 19,50 | 20,91 | 19,89 | 19,63 | 19,64 | 20.106 | 13.460.682.600 |
| 1/8/2025 | 20,30 | 20,32 | +1,35% | 19,74 | 21,55 | 20,55 | 20,32 | 20,38 | 16.310 | 19.874.033.300 |
| 31/7/2025 | 21,09 | 20,05 | -5,65% | 20,05 | 21,09 | 20,42 | 20,05 | 20,11 | 21.352 | 15.367.913.000 |
| 30/7/2025 | 20,65 | 21,25 | +2,46% | 20,59 | 21,55 | 21,16 | 21,25 | 21,50 | 15.425 | 8.597.538.100 |
| 29/7/2025 | 21,00 | 20,74 | -0,14% | 20,67 | 21,00 | 20,82 | 20,71 | 20,74 | 5.096 | 2.809.284.700 |
| 28/7/2025 | 20,99 | 20,77 | -0,57% | 20,74 | 21,08 | 20,84 | 20,76 | 20,80 | 7.134 | 4.041.909.400 |
| 25/7/2025 | 21,18 | 20,89 | -0,95% | 20,88 | 21,21 | 21,02 | 20,88 | 20,94 | 4.110 | 4.161.460.700 |
| 24/7/2025 | 21,60 | 21,09 | -3,03% | 20,99 | 21,62 | 21,19 | 21,05 | 21,09 | 7.788 | 5.175.045.800 |
| 23/7/2025 | 21,85 | 21,75 | -1,85% | 21,48 | 22,00 | 21,70 | 21,73 | 21,76 | 7.970 | 5.544.490.600 |
| 22/7/2025 | 21,35 | 22,16 | +3,55% | 21,20 | 22,16 | 21,74 | 22,09 | 22,17 | 10.316 | 10.287.469.100 |
| 21/7/2025 | 20,40 | 21,40 | +4,90% | 20,28 | 21,62 | 21,33 | 21,36 | 21,42 | 9.812 | 7.585.021.900 |
| 18/7/2025 | 20,41 | 20,40 | -0,92% | 20,10 | 20,57 | 20,32 | 20,34 | 20,47 | 10.063 | 23.033.654.100 |
| 17/7/2025 | 20,76 | 20,59 | -0,96% | 20,51 | 20,84 | 20,66 | 20,59 | 20,68 | 7.905 | 6.095.563.600 |
| 16/7/2025 | 21,01 | 20,79 | -1,00% | 20,48 | 21,10 | 20,69 | 20,76 | 20,80 | 9.463 | 8.152.965.600 |
| 15/7/2025 | 20,90 | 21,00 | 0,00% | 20,69 | 21,21 | 20,90 | 21,00 | 21,01 | 12.014 | 9.621.606.900 |
| 14/7/2025 | 21,92 | 21,00 | -4,55% | 20,56 | 21,93 | 21,06 | 21,00 | 21,01 | 18.801 | 23.175.771.400 |
| 11/7/2025 | 22,74 | 22,00 | -4,35% | 21,86 | 22,83 | 22,20 | 22,00 | 22,05 | 20.599 | 24.841.015.400 |
| 10/7/2025 | 21,90 | 23,00 | +2,22% | 21,61 | 23,15 | 22,72 | 23,00 | 23,03 | 23.846 | 88.177.262.700 |
| 9/7/2025 | 22,07 | 22,50 | +1,67% | 21,48 | 23,17 | 22,36 | 22,50 | 22,52 | 36.422 | 112.202.356.600 |
| 8/7/2025 | 21,50 | 22,13 | +1,93% | 21,33 | 22,19 | 21,83 | 22,13 | 22,15 | 33.261 | 52.581.730.600 |
| 7/7/2025 | 19,75 | 21,71 | +9,37% | 19,62 | 21,71 | 20,84 | 21,71 | 21,72 | 30.602 | 46.830.213.500 |
| 4/7/2025 | 19,15 | 19,85 | +3,44% | 18,86 | 19,85 | 19,37 | 19,75 | 19,85 | 10.699 | 12.064.109.000 |
| 3/7/2025 | 19,67 | 19,19 | -2,19% | 19,19 | 19,74 | 19,41 | 19,18 | 19,20 | 10.693 | 10.095.976.400 |
| 2/7/2025 | 20,00 | 19,62 | -1,90% | 19,62 | 20,01 | 19,72 | 19,61 | 19,65 | 11.481 | 7.887.678.100 |
| 1/7/2025 | 20,21 | 20,00 | -0,70% | 19,62 | 20,21 | 19,86 | 19,99 | 20,01 | 15.718 | 18.576.112.300 |
| 30/6/2025 | 19,87 | 20,14 | +1,21% | 19,62 | 20,34 | 20,07 | 20,13 | 20,15 | 11.745 | 9.084.771.000 |
| 27/6/2025 | 19,91 | 19,90 | -1,00% | 19,48 | 19,92 | 19,72 | 19,90 | 19,91 | 8.248 | 11.747.702.700 |
| 26/6/2025 | 20,00 | 20,10 | +0,45% | 19,81 | 20,19 | 20,07 | 20,10 | 20,11 | 9.843 | 6.895.897.100 |
| 25/6/2025 | 20,75 | 20,01 | -3,57% | 19,97 | 20,79 | 20,14 | 20,00 | 20,01 | 12.172 | 12.694.971.200 |
| 24/6/2025 | 21,79 | 20,75 | -4,64% | 20,75 | 21,79 | 21,12 | 20,74 | 20,75 | 11.417 | 13.579.596.800 |
| 23/6/2025 | 20,54 | 21,76 | +4,67% | 20,25 | 21,92 | 21,46 | 21,74 | 21,77 | 20.527 | 22.754.855.300 |
| 20/6/2025 | 20,65 | 20,79 | -0,62% | 19,83 | 20,79 | 20,45 | 20,64 | 20,80 | 26.389 | 53.619.486.300 |
| 18/6/2025 | 20,42 | 20,92 | +2,10% | 20,05 | 21,55 | 21,16 | 20,91 | 20,93 | 21.666 | 64.760.659.000 |
| 17/6/2025 | 20,55 | 20,49 | -0,05% | 19,62 | 20,65 | 20,15 | 20,48 | 20,50 | 23.766 | 35.590.522.200 |
| 16/6/2025 | 21,17 | 20,50 | -2,38% | 20,19 | 21,50 | 20,66 | 20,49 | 20,51 | 19.399 | 20.514.262.200 |
| 13/6/2025 | 20,55 | 21,00 | +1,50% | 20,09 | 21,02 | 20,66 | 20,92 | 21,01 | 14.201 | 21.344.702.100 |
| 12/6/2025 | 21,22 | 20,69 | -3,14% | 20,32 | 21,30 | 20,63 | 20,69 | 20,70 | 17.915 | 21.697.218.000 |
| 11/6/2025 | 21,51 | 21,36 | -0,70% | 21,22 | 21,62 | 21,37 | 21,34 | 21,41 | 11.919 | 12.025.611.200 |
| 10/6/2025 | 21,15 | 21,51 | +2,43% | 21,09 | 21,63 | 21,39 | 21,51 | 21,53 | 24.695 | 23.539.121.200 |
| 9/6/2025 | 20,47 | 21,00 | +2,34% | 20,34 | 21,07 | 20,84 | 21,00 | 21,05 | 15.763 | 15.385.111.100 |
| 6/6/2025 | 20,52 | 20,52 | +0,10% | 20,38 | 20,84 | 20,51 | 20,50 | 20,53 | 10.178 | 9.304.983.300 |
| 5/6/2025 | 20,45 | 20,50 | 0,00% | 20,27 | 20,65 | 20,44 | 20,48 | 20,55 | 13.334 | 10.767.863.400 |
| 4/6/2025 | 20,65 | 20,50 | 0,00% | 20,33 | 20,77 | 20,47 | 20,40 | 20,51 | 15.586 | 19.223.142.800 |
| 3/6/2025 | 20,45 | 20,50 | 0,00% | 20,45 | 20,86 | 20,61 | 20,50 | 20,52 | 14.728 | 9.475.143.000 |
| 2/6/2025 | 20,35 | 20,50 | +0,99% | 20,09 | 20,66 | 20,46 | 20,50 | 20,52 | 13.500 | 16.872.546.300 |
| 30/5/2025 | 20,58 | 20,30 | -1,26% | 20,24 | 20,70 | 20,33 | 20,30 | 20,36 | 9.741 | 10.205.277.800 |
| 29/5/2025 | 20,27 | 20,56 | +0,83% | 20,09 | 20,74 | 20,40 | 20,51 | 20,57 | 15.505 | 14.064.635.700 |
| 28/5/2025 | 20,64 | 20,39 | -0,83% | 20,15 | 20,88 | 20,35 | 20,36 | 20,40 | 19.007 | 17.981.949.000 |
| 27/5/2025 | 21,70 | 20,56 | -3,52% | 20,50 | 21,70 | 20,78 | 20,56 | 20,60 | 20.528 | 20.322.477.900 |
| 26/5/2025 | 21,44 | 21,31 | -0,51% | 20,97 | 21,53 | 21,18 | 21,31 | 21,37 | 6.770 | 5.670.292.400 |
| 23/5/2025 | 21,43 | 21,42 | 0,00% | 20,78 | 21,63 | 21,12 | 21,26 | 21,43 | 22.846 | 29.921.211.900 |
| 22/5/2025 | 21,14 | 21,42 | +1,81% | 21,05 | 21,68 | 21,40 | 21,40 | 21,48 | 33.535 | 30.494.106.200 |
| 21/5/2025 | 21,10 | 21,04 | +0,19% | 20,95 | 21,70 | 21,29 | 21,03 | 21,15 | 21.799 | 25.082.412.600 |
| 20/5/2025 | 20,67 | 21,00 | +2,44% | 20,66 | 21,54 | 21,15 | 21,00 | 21,01 | 21.317 | 21.640.406.400 |
| 19/5/2025 | 20,05 | 20,50 | -1,35% | 20,04 | 20,81 | 20,35 | 20,50 | 20,54 | 31.354 | 25.288.500.100 |
| 16/5/2025 | 19,50 | 20,78 | +0,78% | 19,24 | 20,91 | 20,11 | 20,70 | 20,79 | 72.361 | 87.433.192.100 |
| 15/5/2025 | 19,86 | 20,62 | +4,78% | 19,80 | 21,13 | 20,60 | 20,62 | 20,69 | 44.592 | 35.059.348.700 |
| 14/5/2025 | 20,35 | 19,68 | -2,57% | 19,54 | 21,06 | 20,05 | 19,67 | 19,73 | 32.408 | 22.735.038.400 |
| 13/5/2025 | 19,90 | 20,20 | +2,49% | 19,62 | 20,42 | 20,14 | 20,19 | 20,22 | 22.025 | 19.535.624.400 |
| 12/5/2025 | 19,37 | 19,71 | +2,66% | 18,99 | 19,77 | 19,54 | 19,70 | 19,72 | 23.250 | 16.382.636.300 |
| 9/5/2025 | 20,31 | 19,20 | -5,84% | 19,20 | 20,57 | 19,57 | 19,20 | 19,21 | 17.427 | 17.200.784.400 |
| 8/5/2025 | 20,61 | 20,39 | +0,64% | 20,20 | 20,95 | 20,64 | 20,38 | 20,55 | 26.106 | 17.086.361.100 |
| 7/5/2025 | 20,47 | 20,26 | -0,44% | 19,93 | 20,49 | 20,16 | 20,25 | 20,27 | 16.365 | 10.431.710.700 |
| 6/5/2025 | 21,50 | 20,35 | -5,08% | 20,17 | 21,63 | 20,61 | 20,34 | 20,35 | 19.844 | 21.682.362.700 |
| 5/5/2025 | 22,59 | 21,44 | -4,54% | 21,14 | 22,59 | 21,42 | 21,43 | 21,45 | 15.478 | 16.157.976.400 |
| 2/5/2025 | 22,55 | 22,46 | -1,27% | 22,11 | 22,70 | 22,38 | 22,40 | 22,47 | 14.312 | 12.455.318.500 |
| 29/4/2025 | 22,77 | 22,75 | +0,22% | 22,70 | 23,04 | 22,81 | 22,73 | 22,75 | 14.027 | 13.817.381.000 |
| 28/4/2025 | 23,05 | 22,70 | -0,87% | 22,62 | 23,31 | 22,88 | 22,70 | 22,73 | 25.252 | 19.930.043.400 |
| 25/4/2025 | 22,14 | 22,90 | +4,04% | 22,07 | 23,07 | 22,83 | 22,90 | 22,91 | 28.867 | 24.819.078.900 |
| 24/4/2025 | 21,78 | 22,01 | +2,42% | 21,56 | 22,28 | 21,91 | 22,00 | 22,03 | 21.460 | 19.057.529.300 |
| 23/4/2025 | 22,00 | 21,49 | -1,33% | 21,49 | 22,20 | 21,85 | 21,48 | 21,52 | 18.209 | 16.498.115.100 |
| 22/4/2025 | 21,38 | 21,78 | +2,98% | 21,14 | 21,97 | 21,71 | 21,78 | 21,79 | 21.304 | 21.619.118.900 |
| 17/4/2025 | 20,73 | 21,15 | +2,27% | 20,58 | 21,58 | 21,29 | 21,15 | 21,28 | 19.508 | 16.348.204.900 |
| 16/4/2025 | 20,48 | 20,68 | +0,05% | 20,45 | 21,25 | 20,91 | 20,67 | 20,70 | 24.068 | 19.191.901.800 |
| 15/4/2025 | 20,40 | 20,67 | +1,27% | 20,33 | 20,78 | 20,54 | 20,66 | 20,67 | 13.263 | 9.150.034.300 |
| 14/4/2025 | 20,86 | 20,41 | -0,63% | 20,32 | 20,98 | 20,50 | 20,41 | 20,48 | 12.946 | 11.083.855.600 |
| 11/4/2025 | 20,48 | 20,54 | +0,93% | 20,26 | 21,00 | 20,64 | 20,52 | 20,57 | 15.232 | 10.172.114.900 |
| 10/4/2025 | 20,31 | 20,35 | -1,02% | 20,07 | 21,12 | 20,51 | 20,32 | 20,35 | 15.308 | 10.381.307.700 |
| 9/4/2025 | 18,93 | 20,56 | +7,87% | 18,85 | 20,99 | 20,26 | 20,52 | 20,57 | 29.094 | 19.105.221.000 |
| 8/4/2025 | 19,20 | 19,06 | -0,73% | 18,77 | 19,41 | 19,07 | 19,00 | 19,07 | 13.096 | 9.528.996.200 |
| 7/4/2025 | 18,95 | 19,20 | -0,26% | 18,87 | 19,60 | 19,17 | 19,18 | 19,21 | 20.268 | 13.351.692.200 |
| 4/4/2025 | 19,33 | 19,25 | -1,99% | 19,25 | 20,14 | 19,63 | 19,24 | 19,30 | 16.974 | 15.172.888.500 |
| 3/4/2025 | 19,77 | 19,64 | -0,81% | 19,40 | 19,97 | 19,63 | 19,63 | 19,66 | 17.562 | 9.441.792.200 |
| 2/4/2025 | 20,07 | 19,80 | -1,69% | 19,58 | 20,07 | 19,72 | 19,80 | 19,81 | 16.820 | 13.372.012.500 |
| 1/4/2025 | 19,51 | 20,14 | +2,34% | 19,45 | 20,32 | 20,04 | 20,14 | 20,15 | 21.954 | 13.215.849.000 |
| 31/3/2025 | 19,60 | 19,68 | -0,15% | 19,48 | 20,07 | 19,71 | 19,68 | 19,70 | 14.713 | 11.191.834.900 |
| 28/3/2025 | 20,17 | 19,71 | -2,62% | 19,65 | 20,36 | 19,81 | 19,70 | 19,74 | 13.070 | 12.257.192.000 |
| 27/3/2025 | 19,77 | 20,24 | +2,64% | 19,77 | 20,88 | 20,42 | 20,23 | 20,25 | 21.347 | 23.858.664.100 |
| 26/3/2025 | 19,94 | 19,72 | -0,45% | 19,47 | 20,10 | 19,67 | 19,70 | 19,73 | 15.163 | 11.063.999.400 |
| 25/3/2025 | 19,67 | 19,81 | +2,01% | 19,45 | 20,20 | 19,92 | 19,80 | 19,82 | 18.765 | 11.827.330.500 |
| 24/3/2025 | 20,04 | 19,42 | -2,07% | 19,17 | 20,04 | 19,42 | 19,37 | 19,42 | 14.052 | 9.289.468.900 |
| 21/3/2025 | 19,87 | 19,83 | +0,05% | 19,53 | 19,99 | 19,80 | 19,82 | 19,90 | 20.329 | 19.552.978.500 |
| 20/3/2025 | 19,44 | 19,82 | +1,33% | 19,35 | 20,29 | 19,94 | 19,77 | 19,83 | 23.413 | 18.969.258.700 |
| 19/3/2025 | 19,62 | 19,56 | -0,41% | 19,46 | 20,00 | 19,71 | 19,56 | 19,64 | 22.355 | 19.145.129.800 |
| 18/3/2025 | 18,46 | 19,64 | +7,15% | 18,43 | 19,69 | 19,39 | 19,61 | 19,64 | 24.276 | 20.925.019.200 |
| 17/3/2025 | 18,19 | 18,33 | +1,21% | 17,31 | 18,34 | 17,91 | 18,25 | 18,33 | 26.122 | 25.243.966.400 |
| 14/3/2025 | 18,74 | 18,11 | -2,37% | 18,11 | 18,75 | 18,40 | 18,11 | 18,12 | 22.068 | 15.631.018.800 |
| 13/3/2025 | 19,11 | 18,55 | -2,83% | 18,47 | 19,17 | 18,65 | 18,54 | 18,57 | 18.490 | 10.628.282.100 |
| 12/3/2025 | 18,51 | 19,09 | +3,24% | 18,51 | 19,09 | 18,91 | 18,98 | 19,09 | 18.645 | 13.801.815.200 |
| 11/3/2025 | 18,86 | 18,49 | -2,07% | 18,39 | 19,15 | 18,60 | 18,46 | 18,49 | 19.283 | 13.065.896.200 |
| 10/3/2025 | 19,01 | 18,88 | -1,56% | 18,80 | 19,30 | 19,01 | 18,88 | 18,91 | 19.081 | 10.588.644.600 |
| 7/3/2025 | 18,37 | 19,18 | +3,68% | 18,37 | 19,34 | 19,08 | 19,17 | 19,20 | 20.352 | 15.884.934.700 |
| 6/3/2025 | 18,76 | 18,50 | -0,80% | 18,50 | 19,60 | 18,99 | 18,50 | 18,68 | 34.469 | 20.061.783.100 |
| 5/3/2025 | 18,24 | 18,65 | +4,02% | 17,96 | 19,09 | 18,71 | 18,63 | 18,65 | 34.712 | 22.921.265.100 |
| 28/2/2025 | 18,30 | 17,93 | -2,55% | 17,83 | 18,58 | 18,03 | 17,92 | 17,95 | 25.451 | 26.303.338.300 |
| 27/2/2025 | 18,20 | 18,40 | -3,21% | 17,33 | 18,70 | 18,06 | 18,29 | 18,40 | 70.140 | 97.177.638.200 |
| 26/2/2025 | 19,04 | 19,01 | +0,80% | 18,58 | 19,32 | 18,95 | 19,00 | 19,01 | 20.986 | 17.305.403.300 |
| 25/2/2025 | 18,70 | 18,86 | +0,86% | 18,61 | 19,22 | 19,01 | 18,85 | 18,94 | 19.584 | 15.749.295.400 |
| 24/2/2025 | 19,06 | 18,70 | -1,58% | 18,58 | 19,30 | 18,85 | 18,67 | 18,71 | 12.611 | 9.766.018.300 |
| 21/2/2025 | 18,73 | 19,00 | +1,44% | 18,64 | 19,04 | 18,83 | 18,96 | 19,02 | 13.731 | 8.710.852.000 |
| 20/2/2025 | 19,03 | 18,73 | -1,58% | 18,68 | 19,15 | 18,80 | 18,72 | 18,75 | 14.975 | 11.515.231.600 |
| 19/2/2025 | 19,05 | 19,03 | -0,83% | 18,84 | 19,25 | 19,00 | 19,00 | 19,04 | 14.768 | 10.195.767.700 |
| 18/2/2025 | 19,62 | 19,19 | -1,69% | 19,02 | 19,62 | 19,29 | 19,18 | 19,19 | 13.331 | 12.468.643.300 |
| 17/2/2025 | 20,08 | 19,52 | -2,50% | 19,52 | 20,10 | 19,77 | 19,51 | 19,55 | 12.957 | 9.840.349.000 |
| 14/2/2025 | 19,65 | 20,02 | +2,82% | 18,94 | 20,05 | 19,64 | 19,95 | 20,02 | 25.957 | 26.319.539.600 |
| 13/2/2025 | 20,24 | 19,47 | -3,76% | 19,36 | 20,33 | 19,60 | 19,47 | 19,49 | 23.021 | 19.044.569.000 |
| 12/2/2025 | 20,74 | 20,23 | -3,94% | 20,10 | 20,81 | 20,27 | 20,20 | 20,23 | 21.194 | 13.728.318.400 |
| 11/2/2025 | 21,39 | 21,06 | -1,36% | 20,80 | 21,46 | 21,07 | 20,97 | 21,07 | 14.170 | 12.859.227.500 |
| 10/2/2025 | 20,90 | 21,35 | +3,44% | 20,72 | 21,55 | 21,34 | 21,35 | 21,47 | 15.339 | 11.221.575.700 |
| 7/2/2025 | 21,12 | 20,64 | -2,50% | 20,53 | 21,26 | 20,77 | 20,64 | 20,65 | 14.519 | 9.211.971.100 |
| 6/2/2025 | 20,95 | 21,17 | +0,67% | 20,94 | 21,29 | 21,12 | 21,13 | 21,17 | 12.547 | 8.396.847.600 |
| 5/2/2025 | 20,80 | 21,03 | +1,15% | 20,48 | 21,03 | 20,75 | 20,90 | 21,03 | 23.878 | 20.429.778.400 |
| 4/2/2025 | 21,54 | 20,79 | -3,53% | 20,52 | 21,60 | 20,76 | 20,78 | 20,80 | 24.981 | 22.553.342.800 |
| 3/2/2025 | 21,90 | 21,55 | -1,55% | 21,31 | 22,37 | 21,79 | 21,53 | 21,55 | 23.218 | 20.534.932.800 |
| 31/1/2025 | 21,98 | 21,89 | -0,50% | 21,89 | 22,39 | 22,02 | 21,88 | 22,00 | 13.247 | 11.998.702.300 |
| 30/1/2025 | 21,98 | 22,00 | -0,14% | 21,71 | 22,42 | 21,97 | 22,00 | 22,02 | 16.368 | 17.825.074.000 |
| 29/1/2025 | 22,20 | 22,03 | +0,14% | 21,77 | 22,20 | 21,98 | 22,00 | 22,03 | 10.192 | 8.938.690.800 |
| 28/1/2025 | 22,37 | 22,00 | -1,48% | 21,90 | 22,43 | 22,10 | 21,97 | 22,00 | 13.547 | 10.990.174.400 |
| 27/1/2025 | 21,82 | 22,33 | +2,06% | 21,78 | 22,42 | 22,23 | 22,33 | 22,35 | 17.371 | 12.268.152.600 |
| 24/1/2025 | 21,72 | 21,88 | +0,60% | 21,60 | 22,03 | 21,88 | 21,86 | 21,89 | 20.325 | 13.465.915.200 |
| 23/1/2025 | 22,00 | 21,75 | -1,32% | 21,40 | 22,37 | 21,89 | 21,66 | 21,76 | 33.270 | 24.120.255.400 |
| 22/1/2025 | 22,27 | 22,04 | +1,33% | 21,62 | 22,65 | 22,04 | 22,03 | 22,04 | 25.074 | 21.420.050.300 |
| 21/1/2025 | 23,29 | 21,75 | -6,61% | 21,21 | 23,37 | 21,70 | 21,74 | 21,75 | 45.024 | 57.056.934.600 |
| 20/1/2025 | 22,80 | 23,29 | +2,24% | 22,72 | 23,50 | 23,28 | 23,29 | 23,38 | 10.252 | 8.146.921.100 |
| 17/1/2025 | 22,53 | 22,78 | +1,38% | 22,32 | 23,24 | 22,89 | 22,77 | 22,88 | 16.213 | 15.651.180.400 |
| 16/1/2025 | 24,16 | 22,47 | -6,96% | 22,47 | 24,22 | 22,97 | 22,46 | 22,47 | 16.312 | 19.229.087.100 |
| 15/1/2025 | 24,00 | 24,15 | +1,60% | 23,68 | 24,32 | 24,02 | 24,14 | 24,16 | 18.741 | 14.087.324.600 |
| 14/1/2025 | 23,58 | 23,77 | +0,93% | 23,40 | 23,88 | 23,58 | 23,76 | 23,83 | 19.322 | 23.835.346.500 |
| 13/1/2025 | 23,55 | 23,55 | +0,13% | 23,19 | 23,65 | 23,39 | 23,54 | 23,55 | 21.683 | 11.899.005.000 |
| 10/1/2025 | 23,48 | 23,52 | +0,17% | 22,95 | 23,70 | 23,40 | 23,42 | 23,53 | 27.784 | 30.957.071.600 |
| 9/1/2025 | 23,15 | 23,48 | +0,99% | 22,55 | 23,56 | 23,14 | 23,47 | 23,48 | 15.727 | 13.965.577.200 |
| 8/1/2025 | 23,65 | 23,25 | -1,98% | 23,14 | 23,70 | 23,31 | 23,24 | 23,26 | 20.826 | 11.394.436.500 |
| 7/1/2025 | 23,86 | 23,72 | -0,38% | 23,49 | 24,12 | 23,76 | 23,71 | 23,75 | 20.206 | 15.642.422.600 |
| 6/1/2025 | 24,15 | 23,81 | -0,83% | 23,61 | 24,33 | 23,88 | 23,80 | 23,83 | 18.306 | 10.736.656.800 |
| 3/1/2025 | 24,76 | 24,01 | -3,19% | 23,96 | 24,78 | 24,28 | 24,01 | 24,04 | 19.368 | 13.390.072.000 |
| 2/1/2025 | 25,16 | 24,80 | -2,21% | 24,52 | 25,22 | 24,86 | 24,78 | 24,91 | 22.930 | 16.921.228.400 |
| 30/12/2024 | 24,70 | 25,36 | +2,26% | 24,60 | 25,79 | 25,36 | 25,35 | 25,36 | 21.132 | 20.660.222.300 |
| 27/12/2024 | 25,36 | 24,80 | -2,63% | 24,41 | 25,42 | 24,74 | 24,78 | 24,81 | 20.669 | 18.748.486.800 |
| 26/12/2024 | 25,90 | 25,47 | -2,15% | 25,21 | 26,09 | 25,53 | 25,43 | 25,47 | 19.764 | 17.236.835.100 |
| 23/12/2024 | 26,24 | 26,03 | -1,21% | 25,81 | 26,32 | 26,00 | 25,92 | 26,05 | 16.345 | 11.049.991.800 |
| 20/12/2024 | 26,10 | 26,35 | +0,30% | 25,36 | 26,47 | 25,89 | 26,22 | 26,36 | 26.373 | 47.106.566.000 |
| 19/12/2024 | 26,80 | 26,27 | -1,02% | 25,93 | 26,80 | 26,19 | 26,25 | 26,28 | 25.938 | 24.330.361.700 |
| 18/12/2024 | 28,25 | 26,54 | -6,32% | 26,46 | 28,73 | 27,55 | 26,53 | 26,67 | 50.382 | 49.408.083.800 |
| 17/12/2024 | 28,35 | 28,33 | -0,07% | 27,87 | 28,57 | 28,32 | 28,32 | 28,55 | 30.022 | 25.028.210.100 |
| 16/12/2024 | 27,79 | 28,35 | +2,02% | 27,70 | 28,57 | 28,23 | 28,30 | 28,35 | 19.555 | 21.727.445.200 |
| 13/12/2024 | 27,72 | 27,79 | -0,11% | 27,60 | 28,20 | 27,92 | 27,75 | 27,79 | 20.666 | 18.466.263.900 |
| 12/12/2024 | 28,29 | 27,82 | -1,97% | 27,71 | 28,64 | 28,10 | 27,80 | 27,83 | 21.426 | 17.065.132.500 |
| 11/12/2024 | 27,81 | 28,38 | +2,27% | 27,81 | 29,00 | 28,40 | 28,36 | 28,39 | 31.510 | 26.663.023.800 |
| 10/12/2024 | 28,69 | 27,75 | -3,28% | 27,55 | 28,95 | 28,00 | 27,74 | 27,75 | 21.056 | 20.813.575.700 |
| 9/12/2024 | 28,30 | 28,69 | +1,31% | 27,96 | 28,69 | 28,38 | 28,69 | 28,70 | 15.661 | 23.350.861.900 |
| 6/12/2024 | 28,35 | 28,32 | +0,11% | 28,06 | 28,49 | 28,28 | 28,31 | 28,33 | 24.059 | 24.586.630.800 |
| 5/12/2024 | 27,85 | 28,29 | +1,76% | 27,30 | 28,29 | 27,91 | 28,18 | 28,30 | 27.204 | 25.956.491.900 |
| 4/12/2024 | 26,42 | 27,80 | +5,58% | 26,35 | 27,80 | 27,11 | 27,79 | 27,80 | 33.018 | 38.670.221.200 |
| 3/12/2024 | 25,25 | 26,33 | +4,48% | 25,25 | 26,42 | 26,15 | 26,32 | 26,35 | 35.211 | 40.366.965.800 |
| 2/12/2024 | 24,68 | 25,20 | +1,57% | 24,46 | 25,20 | 24,97 | 25,08 | 25,21 | 19.716 | 17.047.175.100 |
| 29/11/2024 | 24,50 | 24,81 | +1,64% | 24,41 | 25,10 | 24,73 | 24,81 | 24,83 | 23.528 | 16.964.177.900 |
| 28/11/2024 | 24,53 | 24,41 | -0,73% | 24,37 | 25,22 | 24,81 | 24,41 | 24,48 | 18.535 | 14.172.103.100 |
| 27/11/2024 | 24,61 | 24,59 | +0,86% | 24,30 | 24,75 | 24,50 | 24,50 | 24,60 | 17.156 | 17.026.459.400 |
| 26/11/2024 | 24,95 | 24,38 | -4,20% | 24,28 | 24,95 | 24,50 | 24,38 | 24,42 | 21.527 | 16.064.895.300 |
| 25/11/2024 | 25,24 | 25,45 | +0,95% | 24,97 | 25,45 | 25,36 | 25,45 | 25,48 | 18.039 | 41.867.415.000 |
| 22/11/2024 | 25,50 | 25,21 | 0,00% | 25,00 | 25,65 | 25,26 | 25,20 | 25,21 | 18.758 | 19.953.802.600 |
| 21/11/2024 | 24,17 | 25,21 | +3,28% | 23,93 | 25,39 | 24,75 | 25,20 | 25,24 | 25.246 | 29.217.584.500 |
| 19/11/2024 | 23,55 | 24,41 | +3,74% | 23,55 | 24,89 | 24,48 | 24,41 | 24,43 | 27.443 | 48.226.072.500 |
| 18/11/2024 | 24,72 | 23,53 | -5,69% | 23,39 | 24,98 | 23,75 | 23,53 | 23,60 | 32.004 | 38.734.774.000 |
| 14/11/2024 | 25,22 | 24,95 | +0,04% | 23,83 | 25,45 | 24,98 | 24,91 | 24,97 | 44.003 | 86.279.071.400 |
| 13/11/2024 | 24,90 | 24,94 | -0,12% | 24,53 | 25,26 | 24,80 | 24,90 | 24,94 | 19.834 | 15.826.855.400 |
| 12/11/2024 | 24,23 | 24,97 | +3,14% | 24,08 | 25,03 | 24,74 | 24,95 | 24,97 | 18.697 | 15.524.685.900 |
| 11/11/2024 | 24,07 | 24,21 | +0,46% | 23,94 | 24,34 | 24,12 | 24,20 | 24,22 | 10.749 | 12.976.105.800 |
| 8/11/2024 | 24,01 | 24,10 | -2,19% | 23,68 | 24,21 | 24,05 | 24,10 | 24,13 | 19.544 | 14.127.647.700 |
| 7/11/2024 | 26,00 | 24,64 | -5,16% | 24,20 | 26,02 | 24,71 | 24,63 | 24,65 | 22.452 | 23.365.724.500 |
| 6/11/2024 | 25,59 | 25,98 | +0,70% | 25,14 | 26,15 | 25,84 | 25,97 | 25,98 | 15.969 | 18.838.219.700 |
| 5/11/2024 | 25,96 | 25,80 | -0,81% | 25,57 | 26,07 | 25,71 | 25,74 | 25,80 | 11.771 | 9.673.229.500 |
| 4/11/2024 | 26,01 | 26,01 | +0,74% | 25,80 | 26,15 | 25,99 | 25,98 | 26,01 | 14.908 | 19.056.882.600 |
| 1/11/2024 | 26,26 | 25,82 | -1,56% | 25,59 | 26,38 | 25,85 | 25,82 | 25,84 | 14.130 | 12.879.832.500 |
| 31/10/2024 | 25,87 | 26,23 | +2,86% | 25,85 | 26,77 | 26,49 | 26,22 | 26,30 | 26.962 | 41.978.289.900 |
| 30/10/2024 | 25,65 | 25,50 | -0,08% | 25,34 | 26,04 | 25,55 | 25,50 | 25,58 | 12.317 | 12.332.107.500 |
| 29/10/2024 | 25,70 | 25,52 | -0,16% | 25,18 | 25,82 | 25,59 | 25,51 | 25,52 | 13.761 | 17.056.693.100 |
| 28/10/2024 | 24,60 | 25,56 | +4,71% | 24,55 | 25,63 | 25,31 | 25,55 | 25,58 | 17.321 | 28.164.156.600 |
| 25/10/2024 | 24,49 | 24,41 | -0,08% | 24,12 | 24,66 | 24,44 | 24,41 | 24,42 | 15.585 | 16.452.029.000 |
| 24/10/2024 | 24,40 | 24,43 | +0,33% | 24,17 | 24,52 | 24,38 | 24,39 | 24,44 | 14.609 | 18.320.106.300 |
| 23/10/2024 | 24,29 | 24,35 | +0,37% | 23,88 | 24,42 | 24,26 | 24,34 | 24,35 | 11.227 | 16.776.449.300 |
| 22/10/2024 | 24,21 | 24,26 | -0,25% | 23,81 | 24,29 | 24,03 | 24,26 | 24,27 | 12.954 | 11.503.532.500 |
| 21/10/2024 | 24,40 | 24,32 | -0,12% | 24,14 | 24,41 | 24,28 | 24,30 | 24,32 | 13.592 | 23.647.750.300 |
| 18/10/2024 | 24,00 | 24,35 | +1,93% | 23,90 | 24,56 | 24,33 | 24,27 | 24,35 | 22.677 | 22.151.114.400 |
| 17/10/2024 | 23,01 | 23,89 | +2,66% | 22,91 | 24,08 | 23,79 | 23,88 | 23,90 | 19.311 | 20.353.737.900 |
| 16/10/2024 | 23,30 | 23,27 | -0,13% | 23,03 | 23,61 | 23,35 | 23,25 | 23,37 | 15.318 | 10.145.634.200 |
| 15/10/2024 | 23,04 | 23,30 | +1,48% | 23,02 | 23,52 | 23,31 | 23,30 | 23,32 | 12.425 | 9.267.656.300 |
| 14/10/2024 | 22,67 | 22,96 | +0,83% | 22,56 | 23,18 | 22,93 | 22,94 | 23,02 | 8.987 | 6.260.695.500 |
| 11/10/2024 | 23,10 | 22,77 | -1,34% | 22,51 | 23,10 | 22,72 | 22,75 | 22,78 | 14.044 | 11.237.010.400 |
| 10/10/2024 | 22,74 | 23,08 | +2,03% | 22,40 | 23,10 | 22,87 | 23,08 | 23,14 | 12.297 | 14.638.327.600 |
| 9/10/2024 | 23,01 | 22,62 | -2,46% | 22,43 | 23,04 | 22,62 | 22,62 | 22,70 | 14.866 | 11.463.794.900 |
| 8/10/2024 | 22,74 | 23,19 | +1,35% | 22,70 | 23,37 | 23,17 | 23,19 | 23,25 | 12.601 | 8.258.705.400 |
| 7/10/2024 | 23,64 | 22,88 | -2,01% | 22,73 | 23,64 | 22,98 | 22,86 | 22,90 | 14.324 | 11.607.589.100 |
| 4/10/2024 | 23,54 | 23,35 | -1,64% | 23,20 | 23,68 | 23,36 | 23,34 | 23,35 | 10.766 | 9.577.771.800 |
| 3/10/2024 | 23,65 | 23,74 | -0,50% | 23,34 | 23,92 | 23,65 | 23,59 | 23,74 | 12.601 | 13.792.460.500 |
| 2/10/2024 | 24,51 | 23,86 | -1,73% | 23,78 | 24,75 | 24,09 | 23,84 | 23,86 | 18.806 | 16.460.746.300 |
| 1/10/2024 | 23,85 | 24,28 | +2,66% | 23,57 | 24,57 | 24,24 | 24,25 | 24,30 | 14.829 | 14.295.331.200 |
| 30/9/2024 | 24,31 | 23,65 | -4,02% | 23,41 | 24,57 | 23,76 | 23,64 | 23,65 | 13.192 | 13.010.444.800 |
| 26/9/2024 | 25,40 | 24,64 | -2,49% | 24,54 | 25,44 | 24,70 | 24,63 | 24,65 | 13.106 | 12.999.386.100 |
| 25/9/2024 | 24,99 | 25,27 | +2,39% | 24,61 | 25,27 | 24,99 | 25,25 | 25,27 | 14.649 | 12.669.180.700 |
| 24/9/2024 | 25,01 | 24,68 | -0,60% | 24,30 | 25,10 | 24,62 | 24,67 | 24,68 | 15.855 | 12.188.119.900 |
| 23/9/2024 | 25,08 | 24,83 | -1,15% | 24,64 | 25,08 | 24,81 | 24,77 | 24,84 | 13.159 | 10.420.543.100 |
| 20/9/2024 | 25,35 | 25,12 | +0,28% | 25,10 | 25,80 | 25,29 | 25,10 | 25,12 | 28.940 | 28.277.074.900 |
| 19/9/2024 | 24,24 | 25,05 | +4,20% | 24,20 | 25,09 | 24,80 | 25,01 | 25,05 | 21.524 | 24.701.690.000 |
| 18/9/2024 | 24,87 | 24,04 | -3,88% | 24,04 | 24,96 | 24,32 | 24,04 | 24,06 | 19.411 | 14.513.006.400 |
| 17/9/2024 | 25,11 | 25,01 | +0,04% | 24,87 | 25,22 | 25,03 | 25,01 | 25,03 | 12.212 | 10.937.776.200 |
| 16/9/2024 | 24,76 | 25,00 | +1,34% | 24,74 | 25,54 | 25,07 | 24,96 | 25,00 | 19.959 | 16.454.903.300 |
| 13/9/2024 | 24,34 | 24,67 | +1,36% | 24,34 | 24,97 | 24,62 | 24,65 | 24,67 | 14.840 | 24.203.227.000 |
| 12/9/2024 | 23,98 | 24,34 | +1,54% | 23,73 | 24,49 | 24,22 | 24,31 | 24,35 | 12.481 | 10.934.086.300 |
| 11/9/2024 | 24,54 | 23,97 | -2,68% | 23,97 | 24,61 | 24,14 | 23,97 | 24,04 | 15.131 | 13.355.143.000 |
| 10/9/2024 | 24,30 | 24,63 | +0,49% | 24,07 | 24,81 | 24,58 | 24,63 | 24,65 | 11.722 | 8.486.064.900 |