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.
BRFS3F - BRF SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 19,92 | 19,59 | -1,06% | 19,45 | 20,05 | 19,71 | 19,59 | 19,80 | 805 | 22.652.162 |
| 4/9/2025 | 19,80 | 19,80 | +0,35% | 19,75 | 20,07 | 19,91 | 19,80 | 19,95 | 726 | 18.092.196 |
| 3/9/2025 | 19,72 | 19,73 | -0,35% | 19,35 | 20,09 | 19,74 | 19,73 | 19,80 | 858 | 23.698.854 |
| 2/9/2025 | 20,05 | 19,80 | -1,74% | 19,70 | 20,12 | 19,89 | 19,75 | 19,80 | 629 | 17.177.729 |
| 1/9/2025 | 20,65 | 20,15 | -1,42% | 20,15 | 21,12 | 20,56 | 20,15 | 20,30 | 979 | 26.948.894 |
| 29/8/2025 | 19,92 | 20,44 | +3,76% | 19,80 | 20,77 | 20,39 | 20,44 | 20,50 | 1.382 | 26.660.211 |
| 28/8/2025 | 19,71 | 19,70 | -1,40% | 19,70 | 20,26 | 19,93 | 19,70 | 20,00 | 953 | 16.998.249 |
| 27/8/2025 | 19,82 | 19,98 | +1,58% | 19,65 | 19,98 | 19,77 | 19,88 | 19,98 | 437 | 12.129.779 |
| 26/8/2025 | 19,88 | 19,67 | -0,15% | 19,50 | 19,90 | 19,72 | 19,67 | 19,82 | 752 | 17.603.230 |
| 25/8/2025 | 19,89 | 19,70 | 0,00% | 19,68 | 19,96 | 19,75 | 19,70 | 19,90 | 419 | 11.297.462 |
| 22/8/2025 | 19,60 | 19,70 | -0,15% | 19,60 | 19,95 | 19,78 | 19,70 | 19,79 | 752 | 21.565.513 |
| 21/8/2025 | 19,43 | 19,73 | +0,66% | 19,24 | 19,87 | 19,45 | 19,73 | 19,83 | 790 | 20.192.800 |
| 20/8/2025 | 20,01 | 19,60 | -1,75% | 19,21 | 20,01 | 19,52 | 19,60 | 19,72 | 600 | 16.125.848 |
| 19/8/2025 | 19,64 | 19,95 | +0,35% | 19,33 | 19,95 | 19,77 | 19,80 | 19,95 | 595 | 13.436.323 |
| 18/8/2025 | 20,13 | 19,88 | -0,60% | 19,70 | 20,14 | 19,90 | 19,88 | 19,89 | 953 | 29.347.207 |
| 15/8/2025 | 18,94 | 20,00 | +6,38% | 18,74 | 20,19 | 19,84 | 20,00 | 20,04 | 2.066 | 88.889.822 |
| 14/8/2025 | 18,75 | 18,80 | -0,74% | 18,33 | 18,90 | 18,53 | 18,80 | 18,90 | 785 | 23.894.442 |
| 13/8/2025 | 19,13 | 18,94 | -1,41% | 18,60 | 19,14 | 18,84 | 18,94 | 19,02 | 762 | 19.536.804 |
| 12/8/2025 | 19,40 | 19,21 | +0,05% | 19,08 | 19,71 | 19,28 | 19,10 | 19,21 | 514 | 16.216.143 |
| 11/8/2025 | 19,90 | 19,20 | -1,74% | 19,01 | 20,00 | 19,28 | 19,20 | 19,24 | 853 | 27.709.181 |
| 8/8/2025 | 19,54 | 19,54 | +0,41% | 19,34 | 20,14 | 19,63 | 19,36 | 19,54 | 780 | 22.474.341 |
| 7/8/2025 | 19,39 | 19,46 | -0,71% | 19,39 | 19,75 | 19,58 | 19,46 | 19,54 | 646 | 19.958.894 |
| 6/8/2025 | 19,45 | 19,60 | +1,77% | 19,22 | 19,70 | 19,44 | 19,45 | 19,60 | 798 | 26.362.522 |
| 5/8/2025 | 19,88 | 19,26 | -1,18% | 19,05 | 19,97 | 19,44 | 19,26 | 19,38 | 1.034 | 35.602.953 |
| 4/8/2025 | 20,51 | 19,49 | -4,04% | 19,49 | 20,91 | 19,92 | 19,49 | 19,75 | 1.857 | 47.505.647 |
| 1/8/2025 | 20,32 | 20,31 | +1,15% | 19,76 | 21,53 | 20,56 | 20,31 | 20,35 | 1.272 | 42.231.985 |
| 31/7/2025 | 21,47 | 20,08 | -6,26% | 20,07 | 21,47 | 20,48 | 20,08 | 20,28 | 1.276 | 26.444.729 |
| 30/7/2025 | 20,65 | 21,42 | +3,63% | 20,60 | 21,54 | 21,12 | 21,42 | 21,48 | 1.279 | 28.114.913 |
| 29/7/2025 | 20,72 | 20,67 | -0,14% | 20,67 | 20,99 | 20,81 | 20,67 | 20,91 | 603 | 13.428.121 |
| 28/7/2025 | 20,63 | 20,70 | -0,48% | 20,63 | 21,05 | 20,82 | 20,70 | 20,84 | 819 | 15.269.773 |
| 25/7/2025 | 21,09 | 20,80 | -0,95% | 20,80 | 21,21 | 21,02 | 20,80 | 21,09 | 498 | 12.962.435 |
| 24/7/2025 | 21,75 | 21,00 | -3,14% | 21,00 | 21,75 | 21,24 | 21,00 | 21,20 | 767 | 18.044.475 |
| 23/7/2025 | 22,01 | 21,68 | -1,99% | 21,49 | 22,09 | 21,70 | 21,68 | 21,85 | 1.195 | 28.927.518 |
| 22/7/2025 | 21,05 | 22,12 | +4,29% | 21,05 | 22,12 | 21,71 | 21,78 | 22,12 | 1.044 | 26.245.681 |
| 21/7/2025 | 20,40 | 21,21 | +4,74% | 20,29 | 21,61 | 21,21 | 21,21 | 21,40 | 1.452 | 31.139.269 |
| 18/7/2025 | 20,58 | 20,25 | -1,46% | 20,10 | 20,58 | 20,30 | 20,25 | 20,45 | 864 | 17.666.988 |
| 17/7/2025 | 21,00 | 20,55 | 0,00% | 20,52 | 21,04 | 20,64 | 20,55 | 20,81 | 650 | 16.754.515 |
| 16/7/2025 | 20,75 | 20,55 | -1,58% | 20,48 | 21,09 | 20,66 | 20,55 | 20,80 | 645 | 14.084.336 |
| 15/7/2025 | 20,88 | 20,88 | -0,14% | 20,71 | 21,19 | 20,91 | 20,88 | 20,99 | 870 | 18.040.614 |
| 14/7/2025 | 22,21 | 20,91 | -4,30% | 20,60 | 22,21 | 21,02 | 20,91 | 21,00 | 1.790 | 46.288.646 |
| 11/7/2025 | 22,77 | 21,85 | -4,33% | 21,85 | 22,88 | 22,16 | 21,85 | 22,11 | 1.478 | 40.255.972 |
| 10/7/2025 | 21,60 | 22,84 | +1,96% | 21,60 | 23,14 | 22,70 | 22,84 | 22,93 | 2.062 | 151.337.998 |
| 9/7/2025 | 21,97 | 22,40 | +1,63% | 21,49 | 23,12 | 22,17 | 22,40 | 22,42 | 1.833 | 79.686.471 |
| 8/7/2025 | 21,50 | 22,04 | +1,75% | 21,30 | 22,16 | 21,72 | 21,87 | 22,04 | 1.818 | 49.615.516 |
| 7/7/2025 | 19,65 | 21,66 | +10,23% | 19,60 | 21,66 | 20,66 | 21,66 | 21,69 | 2.606 | 69.042.798 |
| 4/7/2025 | 19,17 | 19,65 | +1,81% | 18,86 | 19,65 | 19,19 | 19,60 | 19,65 | 1.042 | 27.523.233 |
| 3/7/2025 | 19,79 | 19,30 | -2,57% | 19,21 | 19,79 | 19,32 | 19,28 | 19,30 | 1.396 | 51.605.828 |
| 2/7/2025 | 19,88 | 19,81 | 0,00% | 19,63 | 20,01 | 19,76 | 19,77 | 19,81 | 807 | 17.239.704 |
| 1/7/2025 | 20,05 | 19,81 | -1,25% | 19,63 | 20,15 | 19,80 | 19,81 | 20,02 | 996 | 27.319.514 |
| 30/6/2025 | 19,90 | 20,06 | +2,56% | 19,50 | 20,34 | 20,02 | 20,06 | 20,30 | 1.186 | 22.753.049 |
| 27/6/2025 | 20,00 | 19,56 | -3,36% | 19,49 | 20,14 | 19,65 | 19,56 | 19,57 | 1.769 | 35.885.393 |
| 26/6/2025 | 19,91 | 20,24 | +0,30% | 19,82 | 20,24 | 20,08 | 20,12 | 20,24 | 949 | 17.727.297 |
| 25/6/2025 | 20,80 | 20,18 | -2,98% | 19,98 | 20,83 | 20,18 | 20,09 | 20,18 | 1.567 | 28.083.950 |
| 24/6/2025 | 22,00 | 20,80 | -3,75% | 20,80 | 22,00 | 21,20 | 20,80 | 20,91 | 1.617 | 26.056.156 |
| 23/6/2025 | 20,40 | 21,61 | +6,04% | 20,03 | 21,92 | 21,42 | 21,61 | 21,69 | 2.275 | 53.132.353 |
| 20/6/2025 | 20,83 | 20,38 | -2,16% | 19,84 | 20,83 | 20,25 | 20,38 | 20,46 | 1.438 | 36.336.027 |
| 18/6/2025 | 20,38 | 20,83 | +1,61% | 20,07 | 21,55 | 20,82 | 20,83 | 20,93 | 1.624 | 35.032.291 |
| 17/6/2025 | 20,50 | 20,50 | +0,69% | 19,63 | 20,62 | 20,00 | 20,44 | 20,50 | 3.013 | 46.642.967 |
| 16/6/2025 | 21,39 | 20,36 | -2,16% | 20,20 | 21,49 | 20,87 | 20,36 | 20,51 | 1.666 | 30.526.116 |
| 13/6/2025 | 20,69 | 20,81 | +1,12% | 20,10 | 21,00 | 20,54 | 20,81 | 21,00 | 1.087 | 21.292.061 |
| 12/6/2025 | 21,33 | 20,58 | -3,52% | 20,33 | 21,33 | 20,64 | 20,58 | 20,79 | 1.827 | 30.449.092 |
| 11/6/2025 | 21,59 | 21,33 | -1,48% | 21,23 | 21,60 | 21,38 | 21,33 | 21,48 | 764 | 20.391.279 |
| 10/6/2025 | 21,00 | 21,65 | +4,09% | 21,00 | 21,65 | 21,36 | 21,45 | 21,65 | 2.211 | 27.003.343 |
| 9/6/2025 | 20,73 | 20,80 | +1,46% | 20,37 | 21,06 | 20,79 | 20,80 | 21,04 | 1.186 | 24.233.107 |
| 6/6/2025 | 20,50 | 20,50 | +0,44% | 20,39 | 20,82 | 20,57 | 20,50 | 20,51 | 674 | 12.916.331 |
| 5/6/2025 | 20,53 | 20,41 | +0,49% | 20,28 | 20,63 | 20,43 | 20,41 | 20,62 | 1.018 | 18.488.544 |
| 4/6/2025 | 20,50 | 20,31 | -1,60% | 20,31 | 20,77 | 20,46 | 20,31 | 20,45 | 895 | 18.428.584 |
| 3/6/2025 | 20,45 | 20,64 | +1,13% | 20,45 | 20,84 | 20,63 | 20,51 | 20,64 | 1.079 | 17.987.983 |
| 2/6/2025 | 20,28 | 20,41 | +0,34% | 20,10 | 20,66 | 20,45 | 20,41 | 20,53 | 1.019 | 23.644.420 |
| 30/5/2025 | 20,56 | 20,34 | -0,39% | 20,25 | 20,68 | 20,37 | 20,30 | 20,34 | 835 | 13.677.995 |
| 29/5/2025 | 20,26 | 20,42 | +1,09% | 20,09 | 20,73 | 20,40 | 20,42 | 20,55 | 1.860 | 20.362.747 |
| 28/5/2025 | 20,50 | 20,20 | -1,94% | 20,17 | 20,90 | 20,37 | 20,20 | 20,29 | 1.148 | 19.252.027 |
| 27/5/2025 | 21,31 | 20,60 | -2,88% | 20,52 | 21,67 | 20,86 | 20,60 | 20,72 | 1.674 | 28.817.871 |
| 26/5/2025 | 21,57 | 21,21 | +0,81% | 20,96 | 21,57 | 21,16 | 21,21 | 21,38 | 956 | 18.055.869 |
| 23/5/2025 | 21,42 | 21,04 | -3,04% | 20,79 | 21,56 | 21,11 | 21,04 | 21,32 | 1.293 | 29.706.121 |
| 22/5/2025 | 21,00 | 21,70 | +2,07% | 21,00 | 21,70 | 21,43 | 21,50 | 21,70 | 1.661 | 37.323.549 |
| 21/5/2025 | 21,00 | 21,26 | +1,67% | 20,98 | 21,71 | 21,32 | 21,16 | 21,26 | 1.433 | 34.968.815 |
| 20/5/2025 | 20,50 | 20,91 | +1,75% | 20,50 | 21,53 | 21,12 | 20,91 | 21,01 | 2.049 | 69.360.531 |
| 19/5/2025 | 20,34 | 20,55 | -1,58% | 20,00 | 20,81 | 20,37 | 20,54 | 20,55 | 2.116 | 37.185.819 |
| 16/5/2025 | 19,41 | 20,88 | +0,87% | 19,30 | 20,99 | 20,01 | 20,88 | 21,00 | 2.266 | 118.321.838 |
| 15/5/2025 | 19,72 | 20,70 | +5,61% | 19,70 | 21,14 | 20,75 | 20,70 | 20,73 | 1.490 | 61.491.114 |
| 14/5/2025 | 20,40 | 19,60 | -4,30% | 19,59 | 21,05 | 19,99 | 19,60 | 19,74 | 1.132 | 32.391.557 |
| 13/5/2025 | 19,72 | 20,48 | +3,33% | 19,69 | 20,48 | 20,13 | 20,16 | 20,48 | 1.758 | 28.690.787 |
| 12/5/2025 | 19,47 | 19,82 | +2,64% | 19,00 | 19,95 | 19,52 | 19,77 | 19,82 | 1.022 | 27.531.261 |
| 9/5/2025 | 20,21 | 19,31 | -5,99% | 19,20 | 20,87 | 19,54 | 19,20 | 19,31 | 1.287 | 38.656.153 |
| 8/5/2025 | 20,27 | 20,54 | +1,63% | 20,19 | 20,94 | 20,56 | 20,50 | 20,54 | 1.176 | 31.532.243 |
| 7/5/2025 | 20,34 | 20,21 | -0,98% | 19,93 | 20,55 | 20,15 | 20,17 | 20,21 | 1.171 | 25.108.698 |
| 6/5/2025 | 21,50 | 20,41 | -5,51% | 20,18 | 21,65 | 20,72 | 20,34 | 20,41 | 1.693 | 32.104.277 |
| 5/5/2025 | 22,76 | 21,60 | -4,26% | 21,15 | 22,76 | 21,57 | 21,48 | 21,60 | 1.759 | 26.643.683 |
| 2/5/2025 | 22,70 | 22,56 | -1,36% | 22,12 | 22,70 | 22,36 | 22,42 | 22,61 | 2.419 | 28.933.556 |
| 29/4/2025 | 22,80 | 22,87 | +0,09% | 22,71 | 23,05 | 22,86 | 22,73 | 22,87 | 1.613 | 27.307.495 |
| 28/4/2025 | 22,90 | 22,85 | -1,00% | 22,13 | 23,30 | 22,88 | 22,65 | 22,85 | 2.029 | 46.379.107 |
| 25/4/2025 | 21,97 | 23,08 | +4,39% | 21,97 | 23,08 | 22,79 | 22,85 | 23,08 | 1.420 | 39.774.070 |
| 24/4/2025 | 21,72 | 22,11 | +2,84% | 21,50 | 22,25 | 21,94 | 21,86 | 22,11 | 744 | 25.348.549 |
| 23/4/2025 | 21,79 | 21,50 | -0,92% | 21,50 | 22,19 | 21,91 | 21,50 | 21,63 | 1.012 | 29.807.997 |
| 22/4/2025 | 21,41 | 21,70 | +1,93% | 21,16 | 21,96 | 21,66 | 21,70 | 21,78 | 1.221 | 35.413.465 |
| 17/4/2025 | 20,92 | 21,29 | +1,91% | 20,59 | 21,56 | 21,31 | 21,15 | 21,29 | 3.027 | 32.926.247 |
| 16/4/2025 | 20,78 | 20,89 | +0,72% | 20,52 | 21,22 | 20,92 | 20,70 | 20,89 | 910 | 23.417.721 |
| 15/4/2025 | 20,25 | 20,74 | +1,02% | 20,22 | 20,77 | 20,54 | 20,74 | 20,77 | 975 | 19.425.694 |
| 14/4/2025 | 20,74 | 20,53 | -0,77% | 20,33 | 21,00 | 20,55 | 20,44 | 20,53 | 1.323 | 24.191.646 |
| 11/4/2025 | 20,42 | 20,69 | +1,52% | 20,10 | 20,99 | 20,60 | 20,55 | 20,69 | 2.190 | 25.979.510 |
| 10/4/2025 | 20,56 | 20,38 | -1,31% | 20,10 | 21,12 | 20,54 | 20,30 | 20,38 | 1.757 | 23.774.614 |
| 9/4/2025 | 18,67 | 20,65 | +8,17% | 18,67 | 20,94 | 20,19 | 20,50 | 20,65 | 1.283 | 40.550.662 |
| 8/4/2025 | 19,19 | 19,09 | +0,21% | 18,72 | 19,41 | 19,08 | 18,82 | 19,09 | 619 | 18.052.125 |
| 7/4/2025 | 18,62 | 19,05 | -1,19% | 18,61 | 19,55 | 19,12 | 18,98 | 19,05 | 844 | 25.230.176 |
| 4/4/2025 | 19,31 | 19,28 | -2,18% | 18,59 | 20,12 | 19,60 | 19,28 | 19,34 | 2.065 | 29.156.771 |
| 3/4/2025 | 19,82 | 19,71 | -0,35% | 19,42 | 19,97 | 19,66 | 19,60 | 19,71 | 667 | 19.421.090 |
| 2/4/2025 | 20,14 | 19,78 | -2,75% | 19,60 | 20,14 | 19,73 | 19,70 | 19,78 | 693 | 20.070.301 |
| 1/4/2025 | 19,50 | 20,34 | +2,21% | 19,49 | 20,38 | 19,99 | 20,23 | 20,34 | 1.146 | 35.175.649 |
| 31/3/2025 | 19,69 | 19,90 | +0,35% | 19,50 | 20,09 | 19,75 | 19,80 | 19,90 | 1.143 | 20.620.404 |
| 28/3/2025 | 20,08 | 19,83 | -2,12% | 19,68 | 20,31 | 19,86 | 19,75 | 19,83 | 1.518 | 29.276.784 |
| 27/3/2025 | 19,89 | 20,26 | +2,53% | 19,88 | 20,87 | 20,44 | 20,22 | 20,26 | 2.248 | 39.058.787 |
| 26/3/2025 | 19,81 | 19,76 | -0,85% | 19,48 | 20,18 | 19,71 | 19,67 | 19,76 | 798 | 26.275.877 |
| 25/3/2025 | 19,52 | 19,93 | +2,00% | 19,46 | 20,20 | 19,94 | 19,89 | 19,93 | 548 | 20.794.314 |
| 24/3/2025 | 20,04 | 19,54 | -2,06% | 19,19 | 20,32 | 19,49 | 19,36 | 19,54 | 863 | 25.572.822 |
| 21/3/2025 | 20,01 | 19,95 | +0,76% | 19,53 | 20,01 | 19,82 | 19,83 | 19,99 | 834 | 30.530.942 |
| 20/3/2025 | 19,54 | 19,80 | +0,05% | 19,34 | 20,27 | 19,91 | 19,76 | 19,80 | 839 | 26.258.288 |
| 19/3/2025 | 19,48 | 19,79 | +0,05% | 19,44 | 20,00 | 19,76 | 19,56 | 19,79 | 902 | 26.937.615 |
| 18/3/2025 | 18,31 | 19,78 | +7,85% | 18,31 | 19,78 | 19,34 | 19,48 | 19,78 | 1.386 | 38.804.478 |
| 17/3/2025 | 18,20 | 18,34 | +1,27% | 17,32 | 18,34 | 17,83 | 18,21 | 18,34 | 995 | 29.745.484 |
| 14/3/2025 | 18,57 | 18,11 | -2,90% | 18,11 | 18,95 | 18,39 | 18,11 | 18,29 | 1.085 | 30.848.856 |
| 13/3/2025 | 19,10 | 18,65 | -2,76% | 18,48 | 19,27 | 18,68 | 18,54 | 18,65 | 958 | 20.179.469 |
| 12/3/2025 | 18,51 | 19,18 | +3,40% | 18,38 | 19,18 | 18,97 | 19,04 | 19,18 | 645 | 22.956.351 |
| 11/3/2025 | 18,88 | 18,55 | -2,83% | 18,40 | 19,15 | 18,59 | 18,44 | 18,55 | 761 | 14.223.931 |
| 10/3/2025 | 19,18 | 19,09 | -1,04% | 18,80 | 19,30 | 19,09 | 18,88 | 19,09 | 684 | 18.653.196 |
| 7/3/2025 | 18,55 | 19,29 | +2,72% | 18,37 | 19,34 | 18,99 | 19,14 | 19,29 | 681 | 20.731.686 |
| 6/3/2025 | 18,80 | 18,78 | -0,05% | 18,45 | 19,61 | 18,99 | 18,55 | 18,78 | 1.132 | 28.349.675 |
| 5/3/2025 | 17,92 | 18,79 | +6,28% | 17,68 | 19,10 | 18,59 | 18,63 | 18,79 | 784 | 27.095.130 |
| 28/2/2025 | 18,34 | 17,68 | -3,60% | 17,68 | 18,59 | 18,05 | 17,68 | 18,00 | 899 | 26.179.522 |
| 27/2/2025 | 18,49 | 18,34 | -3,01% | 17,35 | 18,68 | 18,09 | 18,11 | 18,34 | 2.465 | 69.194.563 |
| 26/2/2025 | 18,88 | 18,91 | +0,37% | 18,59 | 19,31 | 18,97 | 18,91 | 19,00 | 694 | 19.912.161 |
| 25/2/2025 | 18,70 | 18,84 | +1,73% | 18,61 | 19,21 | 19,00 | 18,84 | 19,09 | 554 | 16.949.113 |
| 24/2/2025 | 19,29 | 18,52 | -2,83% | 18,52 | 19,29 | 18,80 | 18,52 | 18,74 | 785 | 17.876.602 |
| 21/2/2025 | 18,66 | 19,06 | +2,36% | 18,66 | 19,06 | 18,84 | 19,04 | 19,06 | 636 | 15.109.750 |
| 20/2/2025 | 19,28 | 18,62 | -2,92% | 18,61 | 19,28 | 18,77 | 18,62 | 18,79 | 777 | 16.437.986 |
| 19/2/2025 | 19,12 | 19,18 | +0,31% | 18,84 | 19,26 | 19,06 | 18,99 | 19,18 | 638 | 16.043.223 |
| 18/2/2025 | 19,52 | 19,12 | -1,24% | 19,02 | 19,70 | 19,30 | 19,08 | 19,12 | 712 | 20.973.898 |
| 17/2/2025 | 20,19 | 19,36 | -2,52% | 19,36 | 20,19 | 19,78 | 19,36 | 19,72 | 833 | 21.502.405 |
| 14/2/2025 | 19,55 | 19,86 | +2,64% | 18,95 | 20,03 | 19,57 | 19,86 | 20,03 | 941 | 28.430.578 |
| 13/2/2025 | 20,30 | 19,35 | -3,73% | 19,35 | 20,31 | 19,59 | 19,35 | 19,47 | 890 | 27.465.383 |
| 12/2/2025 | 21,06 | 20,10 | -4,51% | 20,10 | 21,06 | 20,31 | 20,10 | 20,29 | 1.262 | 20.624.913 |
| 11/2/2025 | 21,35 | 21,05 | 0,00% | 20,81 | 21,45 | 21,02 | 20,90 | 21,05 | 1.060 | 14.741.365 |
| 10/2/2025 | 20,60 | 21,05 | +2,68% | 20,56 | 21,59 | 21,25 | 21,05 | 21,48 | 1.177 | 26.205.774 |
| 7/2/2025 | 21,06 | 20,50 | -2,52% | 20,50 | 21,25 | 20,72 | 20,50 | 20,54 | 1.277 | 16.350.723 |
| 6/2/2025 | 20,95 | 21,03 | +0,38% | 20,63 | 21,28 | 21,08 | 21,03 | 21,25 | 913 | 15.575.237 |
| 5/2/2025 | 20,66 | 20,95 | +1,21% | 20,48 | 20,98 | 20,81 | 20,84 | 20,95 | 1.311 | 17.661.104 |
| 4/2/2025 | 21,65 | 20,70 | -3,50% | 20,54 | 21,65 | 20,84 | 20,70 | 20,71 | 1.413 | 31.399.316 |
| 3/2/2025 | 21,90 | 21,45 | -1,61% | 21,32 | 22,36 | 21,78 | 21,45 | 21,59 | 1.587 | 31.745.124 |
| 31/1/2025 | 22,00 | 21,80 | -0,91% | 21,80 | 22,38 | 22,07 | 21,80 | 22,02 | 1.226 | 17.727.643 |
| 30/1/2025 | 22,04 | 22,00 | -0,36% | 21,72 | 22,41 | 21,99 | 21,92 | 22,00 | 1.119 | 22.424.590 |
| 29/1/2025 | 22,01 | 22,08 | +0,27% | 21,78 | 22,17 | 21,98 | 21,92 | 22,08 | 730 | 17.133.635 |
| 28/1/2025 | 22,34 | 22,02 | -0,45% | 21,92 | 22,49 | 22,14 | 21,93 | 22,02 | 674 | 13.589.879 |
| 27/1/2025 | 21,88 | 22,12 | +1,89% | 21,79 | 22,40 | 22,18 | 22,12 | 22,31 | 1.160 | 24.977.302 |
| 24/1/2025 | 21,64 | 21,71 | +0,05% | 21,61 | 22,04 | 21,85 | 21,71 | 21,89 | 1.068 | 19.727.686 |
| 23/1/2025 | 21,95 | 21,70 | -0,46% | 21,40 | 22,36 | 21,82 | 21,70 | 21,80 | 1.901 | 35.396.935 |
| 22/1/2025 | 22,03 | 21,80 | -0,09% | 21,63 | 22,60 | 22,03 | 21,80 | 22,09 | 1.289 | 36.029.340 |
| 21/1/2025 | 23,17 | 21,82 | -4,80% | 21,29 | 23,36 | 21,71 | 21,75 | 21,82 | 1.900 | 59.034.461 |
| 20/1/2025 | 22,75 | 22,92 | +0,92% | 22,71 | 23,50 | 23,23 | 22,92 | 23,36 | 602 | 21.659.297 |
| 17/1/2025 | 22,57 | 22,71 | +0,62% | 22,32 | 23,25 | 22,84 | 22,71 | 22,88 | 1.175 | 23.382.513 |
| 16/1/2025 | 24,28 | 22,57 | -7,35% | 22,49 | 24,32 | 23,04 | 22,57 | 22,74 | 1.341 | 27.126.663 |
| 15/1/2025 | 23,75 | 24,36 | +3,44% | 23,55 | 24,36 | 24,01 | 23,95 | 24,36 | 1.323 | 22.388.467 |
| 14/1/2025 | 23,61 | 23,55 | -0,38% | 23,41 | 23,95 | 23,59 | 23,55 | 23,59 | 903 | 20.550.125 |
| 13/1/2025 | 23,41 | 23,64 | +1,11% | 23,18 | 23,65 | 23,35 | 23,30 | 23,64 | 850 | 22.093.493 |
| 10/1/2025 | 23,60 | 23,38 | -0,93% | 22,95 | 23,72 | 23,32 | 23,24 | 23,38 | 908 | 23.139.645 |
| 9/1/2025 | 23,00 | 23,60 | +2,39% | 22,58 | 23,60 | 23,20 | 23,16 | 23,60 | 963 | 21.686.695 |
| 8/1/2025 | 23,75 | 23,05 | -2,37% | 23,02 | 23,75 | 23,30 | 23,05 | 23,35 | 1.022 | 18.569.586 |
| 7/1/2025 | 23,81 | 23,61 | -1,58% | 23,51 | 24,12 | 23,78 | 23,61 | 23,80 | 1.017 | 21.519.297 |
| 6/1/2025 | 24,03 | 23,99 | +4,30% | 23,62 | 24,34 | 23,89 | 23,80 | 23,99 | 1.269 | 22.807.939 |
| 3/1/2025 | 24,80 | 23,00 | -6,50% | 23,00 | 24,80 | 24,16 | 23,00 | 24,14 | 1.000 | 23.059.242 |
| 2/1/2025 | 25,40 | 24,60 | -2,77% | 24,52 | 25,67 | 24,88 | 24,60 | 25,00 | 1.046 | 25.119.689 |
| 30/12/2024 | 25,10 | 25,30 | +1,20% | 24,57 | 25,75 | 25,29 | 25,20 | 25,30 | 966 | 26.306.125 |
| 27/12/2024 | 25,48 | 25,00 | -1,26% | 24,41 | 25,65 | 24,76 | 24,78 | 25,00 | 1.356 | 26.025.776 |
| 26/12/2024 | 26,03 | 25,32 | -3,14% | 25,22 | 26,47 | 25,56 | 25,32 | 25,50 | 1.203 | 23.860.395 |
| 23/12/2024 | 26,25 | 26,14 | -0,31% | 25,81 | 26,33 | 26,02 | 26,00 | 26,14 | 870 | 21.091.294 |
| 20/12/2024 | 26,33 | 26,22 | -0,83% | 25,37 | 26,58 | 25,96 | 26,22 | 26,44 | 741 | 30.070.335 |
| 19/12/2024 | 26,52 | 26,44 | +0,04% | 25,93 | 27,13 | 26,25 | 25,99 | 26,44 | 1.668 | 30.650.896 |
| 18/12/2024 | 28,33 | 26,43 | -7,26% | 26,22 | 28,70 | 27,49 | 26,21 | 26,43 | 1.563 | 41.595.930 |
| 17/12/2024 | 28,35 | 28,50 | 0,00% | 27,83 | 28,55 | 28,31 | 28,16 | 28,50 | 1.045 | 34.181.591 |
| 16/12/2024 | 27,79 | 28,50 | +1,53% | 27,62 | 28,57 | 28,27 | 28,08 | 28,50 | 1.485 | 30.049.998 |
| 13/12/2024 | 27,82 | 28,07 | +0,32% | 27,60 | 28,18 | 27,92 | 27,79 | 28,07 | 982 | 21.255.996 |
| 12/12/2024 | 28,28 | 27,98 | -0,57% | 27,68 | 28,63 | 28,16 | 27,82 | 28,00 | 1.484 | 27.030.821 |
| 11/12/2024 | 27,79 | 28,14 | +1,08% | 27,60 | 28,99 | 28,37 | 28,14 | 28,39 | 1.665 | 41.093.139 |
| 10/12/2024 | 28,69 | 27,84 | -2,96% | 27,56 | 28,94 | 28,20 | 27,55 | 27,84 | 1.800 | 40.569.066 |
| 9/12/2024 | 28,30 | 28,69 | +1,02% | 27,98 | 28,69 | 28,37 | 28,35 | 28,69 | 1.589 | 38.814.627 |
| 6/12/2024 | 28,29 | 28,40 | 0,00% | 28,06 | 28,49 | 28,27 | 28,40 | 28,45 | 2.777 | 45.073.706 |
| 5/12/2024 | 28,06 | 28,40 | +2,71% | 27,27 | 28,40 | 27,91 | 28,40 | 28,46 | 1.316 | 50.941.776 |
| 4/12/2024 | 26,33 | 27,65 | +5,61% | 26,30 | 27,80 | 27,06 | 27,65 | 27,74 | 2.744 | 56.215.619 |
| 3/12/2024 | 25,20 | 26,18 | +3,81% | 25,19 | 26,40 | 26,07 | 26,18 | 26,22 | 1.831 | 57.464.854 |
| 2/12/2024 | 24,80 | 25,22 | +2,85% | 24,48 | 25,22 | 24,89 | 24,99 | 25,22 | 1.519 | 26.111.268 |
| 29/11/2024 | 24,69 | 24,52 | +1,66% | 24,44 | 25,08 | 24,72 | 24,52 | 24,60 | 1.317 | 25.841.155 |
| 28/11/2024 | 24,59 | 24,12 | -1,23% | 24,12 | 25,23 | 24,85 | 24,12 | 24,50 | 870 | 29.311.636 |
| 27/11/2024 | 24,55 | 24,42 | +0,54% | 24,30 | 24,73 | 24,50 | 24,42 | 24,62 | 1.538 | 22.742.638 |
| 26/11/2024 | 24,95 | 24,29 | -4,60% | 24,29 | 25,10 | 24,51 | 24,29 | 24,45 | 1.114 | 29.304.801 |
| 25/11/2024 | 25,21 | 25,46 | +1,03% | 24,98 | 25,64 | 25,26 | 25,46 | 25,50 | 1.316 | 36.301.411 |
| 22/11/2024 | 25,47 | 25,20 | +1,41% | 24,90 | 25,65 | 25,28 | 25,10 | 25,20 | 2.729 | 33.727.122 |
| 21/11/2024 | 24,39 | 24,85 | +1,84% | 23,93 | 25,38 | 24,71 | 24,85 | 25,19 | 1.261 | 30.922.766 |
| 19/11/2024 | 23,51 | 24,40 | +3,79% | 23,51 | 24,88 | 24,45 | 24,04 | 24,40 | 1.592 | 38.686.043 |
| 18/11/2024 | 24,92 | 23,51 | -5,20% | 23,40 | 24,95 | 23,81 | 23,51 | 23,81 | 1.417 | 40.961.853 |
| 14/11/2024 | 25,00 | 24,80 | +0,24% | 23,84 | 26,00 | 24,96 | 24,80 | 24,93 | 1.126 | 50.988.200 |
| 13/11/2024 | 25,04 | 24,74 | -0,12% | 23,73 | 25,20 | 24,81 | 24,74 | 25,00 | 1.023 | 34.147.333 |
| 12/11/2024 | 24,21 | 24,77 | +2,65% | 23,99 | 25,02 | 24,72 | 24,77 | 24,86 | 888 | 28.225.543 |
| 11/11/2024 | 23,80 | 24,13 | +0,42% | 23,76 | 24,33 | 24,10 | 24,01 | 24,13 | 852 | 23.016.028 |
| 8/11/2024 | 24,60 | 24,03 | -2,52% | 23,70 | 24,62 | 24,09 | 24,03 | 24,16 | 1.047 | 28.432.036 |
| 7/11/2024 | 25,98 | 24,65 | -5,74% | 24,21 | 26,18 | 24,78 | 24,50 | 24,65 | 1.890 | 41.370.875 |
| 6/11/2024 | 25,54 | 26,15 | +1,36% | 25,15 | 26,15 | 25,82 | 25,83 | 26,15 | 863 | 24.722.486 |
| 5/11/2024 | 25,93 | 25,80 | -1,15% | 25,57 | 26,09 | 25,74 | 25,60 | 25,80 | 847 | 21.906.061 |
| 4/11/2024 | 25,73 | 26,10 | +1,48% | 25,73 | 26,13 | 25,97 | 25,83 | 26,10 | 1.138 | 25.675.436 |
| 1/11/2024 | 26,36 | 25,72 | -2,94% | 25,60 | 26,36 | 25,92 | 25,71 | 25,72 | 1.188 | 30.159.017 |
| 31/10/2024 | 25,58 | 26,50 | +4,62% | 25,50 | 26,75 | 26,46 | 26,25 | 26,50 | 1.235 | 48.747.032 |
| 30/10/2024 | 25,36 | 25,33 | -1,05% | 25,33 | 26,03 | 25,57 | 25,33 | 25,60 | 1.754 | 29.918.757 |
| 29/10/2024 | 25,64 | 25,60 | 0,00% | 25,17 | 25,82 | 25,61 | 25,57 | 25,60 | 1.321 | 40.669.666 |
| 28/10/2024 | 24,50 | 25,60 | +4,49% | 24,44 | 25,62 | 25,25 | 25,54 | 25,60 | 1.215 | 50.324.005 |
| 25/10/2024 | 24,60 | 24,50 | +0,12% | 24,15 | 24,70 | 24,44 | 24,35 | 24,50 | 1.939 | 25.310.353 |
| 24/10/2024 | 24,32 | 24,47 | +0,41% | 24,17 | 24,53 | 24,37 | 24,35 | 24,47 | 550 | 18.045.728 |
| 23/10/2024 | 24,16 | 24,37 | -0,12% | 23,90 | 24,42 | 24,20 | 24,28 | 24,37 | 712 | 22.324.005 |
| 22/10/2024 | 24,23 | 24,40 | +0,74% | 23,82 | 24,40 | 24,10 | 24,20 | 24,40 | 686 | 19.669.198 |
| 21/10/2024 | 24,30 | 24,22 | -0,70% | 24,16 | 24,48 | 24,23 | 24,22 | 24,24 | 643 | 17.641.996 |
| 18/10/2024 | 23,93 | 24,39 | +2,91% | 23,93 | 24,56 | 24,33 | 24,31 | 24,39 | 2.121 | 42.106.136 |
| 17/10/2024 | 23,02 | 23,70 | +1,67% | 22,91 | 24,06 | 23,69 | 23,70 | 23,94 | 1.325 | 32.803.064 |
| 16/10/2024 | 23,40 | 23,31 | +0,65% | 23,02 | 23,60 | 23,35 | 23,26 | 23,31 | 1.334 | 23.717.062 |
| 15/10/2024 | 22,90 | 23,16 | +0,96% | 22,40 | 23,51 | 23,25 | 23,16 | 23,41 | 1.178 | 24.388.999 |
| 14/10/2024 | 22,50 | 22,94 | +0,26% | 22,16 | 23,17 | 22,90 | 22,94 | 23,12 | 1.020 | 20.229.231 |
| 11/10/2024 | 23,32 | 22,88 | -0,56% | 22,52 | 23,32 | 22,77 | 22,68 | 22,88 | 641 | 17.975.081 |
| 10/10/2024 | 22,83 | 23,01 | +1,54% | 22,41 | 23,15 | 22,85 | 22,90 | 23,10 | 841 | 19.565.235 |
| 9/10/2024 | 23,20 | 22,66 | -2,66% | 22,42 | 23,20 | 22,65 | 22,65 | 22,66 | 1.165 | 30.959.264 |
| 8/10/2024 | 22,50 | 23,28 | +1,22% | 22,50 | 23,35 | 23,13 | 23,14 | 23,28 | 911 | 19.649.454 |
| 7/10/2024 | 23,54 | 23,00 | -1,50% | 22,73 | 23,54 | 23,04 | 22,80 | 23,00 | 1.566 | 39.417.862 |
| 4/10/2024 | 23,45 | 23,35 | -2,30% | 23,21 | 23,67 | 23,35 | 23,35 | 23,45 | 954 | 19.508.298 |
| 3/10/2024 | 23,69 | 23,90 | -0,62% | 23,40 | 23,99 | 23,66 | 23,57 | 23,90 | 455 | 20.031.860 |
| 2/10/2024 | 24,39 | 24,05 | -1,84% | 23,79 | 24,75 | 24,15 | 23,81 | 24,05 | 1.652 | 31.755.768 |
| 1/10/2024 | 23,70 | 24,50 | +2,60% | 23,65 | 24,55 | 24,21 | 24,14 | 24,50 | 1.405 | 26.833.428 |
| 30/9/2024 | 24,50 | 23,88 | -3,48% | 23,42 | 24,54 | 23,78 | 23,77 | 23,88 | 1.483 | 33.119.538 |
| 26/9/2024 | 25,30 | 24,74 | -2,25% | 24,54 | 25,45 | 24,76 | 24,60 | 24,74 | 1.201 | 36.562.215 |
| 25/9/2024 | 24,93 | 25,31 | +2,72% | 24,63 | 25,31 | 24,98 | 25,12 | 25,31 | 676 | 34.079.027 |
| 24/9/2024 | 24,88 | 24,64 | -1,00% | 24,00 | 25,08 | 24,64 | 24,58 | 24,64 | 899 | 38.134.477 |
| 23/9/2024 | 25,03 | 24,89 | -0,28% | 24,65 | 25,08 | 24,83 | 24,79 | 24,89 | 1.008 | 34.042.434 |
| 20/9/2024 | 25,05 | 24,96 | -0,32% | 24,96 | 25,77 | 25,34 | 24,96 | 25,19 | 2.904 | 55.816.337 |
| 19/9/2024 | 24,19 | 25,04 | +3,69% | 24,11 | 25,04 | 24,78 | 24,86 | 25,04 | 720 | 32.168.977 |
| 18/9/2024 | 24,67 | 24,15 | -3,82% | 24,12 | 24,96 | 24,36 | 24,15 | 24,19 | 904 | 25.950.706 |
| 17/9/2024 | 25,12 | 25,11 | +1,25% | 24,90 | 25,38 | 25,03 | 25,00 | 25,11 | 725 | 24.846.801 |
| 16/9/2024 | 24,65 | 24,80 | +1,10% | 24,65 | 25,53 | 25,08 | 24,80 | 25,00 | 1.045 | 29.839.143 |
| 13/9/2024 | 24,45 | 24,53 | +1,28% | 24,43 | 24,96 | 24,62 | 24,53 | 24,58 | 956 | 22.544.310 |
| 12/9/2024 | 23,99 | 24,22 | +0,46% | 23,51 | 24,47 | 24,16 | 24,22 | 24,36 | 1.143 | 22.971.134 |
| 11/9/2024 | 24,56 | 24,11 | -2,82% | 23,96 | 24,56 | 24,16 | 24,11 | 24,25 | 825 | 23.918.004 |
| 10/9/2024 | 24,30 | 24,81 | +1,31% | 24,01 | 24,81 | 24,55 | 24,60 | 24,81 | 1.101 | 25.960.578 |
| 9/9/2024 | 25,14 | 24,49 | -3,39% | 24,32 | 25,46 | 24,84 | 24,49 | 24,80 | 1.257 | 24.455.844 |