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.
BRKM3 - BRASKEM - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 7,29 | 7,22 | -3,86% | 7,16 | 7,64 | 7,37 | 7,22 | 7,28 | 181 | 20.498.400 |
| 2/6/2026 | 7,70 | 7,51 | -0,53% | 7,14 | 7,70 | 7,53 | 7,49 | 7,52 | 256 | 42.434.800 |
| 1/6/2026 | 7,67 | 7,55 | -2,58% | 7,41 | 7,75 | 7,57 | 7,55 | 7,72 | 100 | 14.761.700 |
| 29/5/2026 | 7,98 | 7,75 | -1,90% | 7,50 | 8,39 | 7,78 | 7,68 | 7,82 | 194 | 30.054.700 |
| 28/5/2026 | 8,28 | 7,90 | -3,07% | 7,76 | 8,30 | 8,02 | 7,88 | 8,01 | 137 | 17.574.700 |
| 27/5/2026 | 8,53 | 8,15 | -4,45% | 8,13 | 8,73 | 8,42 | 8,15 | 8,20 | 155 | 18.793.700 |
| 26/5/2026 | 8,95 | 8,53 | -2,29% | 8,26 | 8,95 | 8,58 | 8,27 | 8,67 | 125 | 12.701.900 |
| 25/5/2026 | 8,41 | 8,73 | +4,68% | 8,28 | 8,73 | 8,46 | 8,58 | 8,73 | 55 | 8.632.400 |
| 22/5/2026 | 8,61 | 8,34 | -3,02% | 8,34 | 8,98 | 8,71 | 8,30 | 8,50 | 147 | 26.577.100 |
| 21/5/2026 | 8,75 | 8,60 | -0,46% | 8,60 | 8,75 | 8,63 | 8,60 | 8,70 | 34 | 7.946.900 |
| 20/5/2026 | 8,53 | 8,64 | +1,29% | 8,44 | 8,77 | 8,69 | 8,64 | 8,66 | 62 | 11.210.600 |
| 19/5/2026 | 8,88 | 8,53 | -3,94% | 8,42 | 8,95 | 8,68 | 8,46 | 8,63 | 105 | 18.929.600 |
| 18/5/2026 | 8,99 | 8,88 | -1,22% | 8,16 | 9,05 | 8,73 | 8,87 | 9,00 | 133 | 29.007.300 |
| 15/5/2026 | 8,80 | 8,99 | +2,16% | 8,20 | 8,99 | 8,69 | 8,85 | 8,99 | 257 | 47.831.400 |
| 14/5/2026 | 8,98 | 8,80 | -3,83% | 8,80 | 9,70 | 9,23 | 8,80 | 8,93 | 552 | 215.529.000 |
| 13/5/2026 | 9,21 | 9,15 | -0,54% | 8,99 | 10,34 | 9,60 | 9,14 | 9,15 | 692 | 192.893.000 |
| 12/5/2026 | 7,58 | 9,20 | +23,32% | 7,58 | 9,25 | 8,79 | 9,12 | 9,20 | 739 | 171.334.400 |
| 11/5/2026 | 7,45 | 7,46 | -0,53% | 7,43 | 7,71 | 7,56 | 7,46 | 7,55 | 145 | 38.347.400 |
| 8/5/2026 | 7,84 | 7,50 | -3,72% | 7,48 | 7,84 | 7,59 | 7,50 | 7,60 | 92 | 11.929.900 |
| 7/5/2026 | 7,90 | 7,79 | -0,38% | 7,52 | 8,11 | 7,76 | 7,62 | 7,79 | 217 | 59.925.100 |
| 6/5/2026 | 7,88 | 7,82 | +1,56% | 7,60 | 8,18 | 7,86 | 7,81 | 7,99 | 123 | 17.929.200 |
| 5/5/2026 | 7,90 | 7,70 | -2,04% | 7,70 | 8,07 | 7,96 | 7,70 | 7,81 | 120 | 30.983.900 |
| 4/5/2026 | 7,99 | 7,86 | -0,88% | 7,70 | 8,40 | 7,94 | 7,70 | 7,86 | 201 | 61.722.400 |
| 30/4/2026 | 7,65 | 7,93 | +5,73% | 7,55 | 8,06 | 7,83 | 7,70 | 7,93 | 88 | 36.197.700 |
| 29/4/2026 | 7,40 | 7,50 | +1,35% | 7,32 | 7,69 | 7,48 | 7,41 | 7,50 | 183 | 35.395.100 |
| 28/4/2026 | 7,31 | 7,40 | +0,68% | 7,12 | 7,48 | 7,31 | 7,39 | 7,44 | 99 | 24.872.500 |
| 27/4/2026 | 7,30 | 7,35 | +0,68% | 7,30 | 7,43 | 7,34 | 7,32 | 7,35 | 16 | 1.542.500 |
| 24/4/2026 | 7,35 | 7,30 | +1,25% | 7,22 | 7,73 | 7,44 | 7,30 | 7,41 | 196 | 81.533.500 |
| 23/4/2026 | 7,54 | 7,21 | -3,22% | 7,20 | 7,54 | 7,28 | 7,21 | 7,35 | 117 | 20.752.700 |
| 22/4/2026 | 7,65 | 7,45 | -2,61% | 7,27 | 7,72 | 7,47 | 7,45 | 7,51 | 194 | 41.201.800 |
| 20/4/2026 | 7,82 | 7,65 | -0,26% | 7,50 | 8,07 | 7,75 | 7,65 | 7,69 | 244 | 68.471.600 |
| 17/4/2026 | 7,80 | 7,67 | -1,67% | 7,63 | 7,95 | 7,72 | 7,67 | 7,73 | 104 | 31.998.200 |
| 16/4/2026 | 7,80 | 7,80 | +1,69% | 7,62 | 7,82 | 7,68 | 7,71 | 7,81 | 47 | 17.454.000 |
| 15/4/2026 | 8,18 | 7,67 | -5,07% | 7,60 | 8,18 | 7,79 | 7,67 | 7,81 | 165 | 43.032.600 |
| 14/4/2026 | 8,29 | 8,08 | +0,37% | 8,07 | 8,66 | 8,44 | 8,08 | 8,27 | 259 | 84.227.700 |
| 13/4/2026 | 7,61 | 8,05 | +5,09% | 7,61 | 8,22 | 8,02 | 8,04 | 8,21 | 248 | 69.128.700 |
| 10/4/2026 | 7,54 | 7,66 | +1,73% | 7,50 | 7,71 | 7,59 | 7,57 | 7,69 | 75 | 18.826.800 |
| 9/4/2026 | 7,60 | 7,53 | -1,57% | 7,48 | 7,78 | 7,61 | 7,53 | 7,55 | 157 | 40.795.000 |
| 8/4/2026 | 7,64 | 7,65 | +3,10% | 7,58 | 7,73 | 7,60 | 7,65 | 7,84 | 82 | 28.983.300 |
| 7/4/2026 | 7,59 | 7,42 | -1,20% | 7,32 | 7,69 | 7,48 | 7,41 | 7,54 | 162 | 36.463.700 |
| 6/4/2026 | 8,22 | 7,51 | -6,36% | 7,50 | 8,22 | 7,73 | 7,51 | 7,60 | 187 | 39.825.800 |
| 2/4/2026 | 7,95 | 8,02 | -0,37% | 7,56 | 8,10 | 7,90 | 7,95 | 8,03 | 103 | 12.883.400 |
| 1/4/2026 | 8,26 | 8,05 | -1,11% | 8,05 | 8,50 | 8,25 | 8,03 | 8,05 | 114 | 21.802.600 |
| 31/3/2026 | 8,19 | 8,14 | +0,12% | 8,13 | 8,28 | 8,17 | 8,13 | 8,28 | 80 | 25.259.100 |
| 30/3/2026 | 8,00 | 8,13 | -0,61% | 7,95 | 8,31 | 8,13 | 8,13 | 8,15 | 84 | 16.430.900 |
| 27/3/2026 | 8,85 | 8,18 | -8,91% | 7,95 | 8,85 | 8,17 | 8,06 | 8,18 | 250 | 50.706.800 |
| 26/3/2026 | 9,32 | 8,98 | -4,77% | 8,80 | 9,32 | 9,02 | 8,98 | 9,13 | 95 | 20.944.300 |
| 25/3/2026 | 9,30 | 9,43 | +1,73% | 9,20 | 9,65 | 9,39 | 9,42 | 9,54 | 52 | 12.970.900 |
| 24/3/2026 | 9,18 | 9,27 | +0,98% | 8,90 | 9,35 | 9,11 | 9,26 | 9,42 | 38 | 6.926.200 |
| 23/3/2026 | 9,32 | 9,18 | +0,88% | 8,70 | 9,54 | 9,10 | 9,16 | 9,18 | 115 | 21.206.100 |
| 20/3/2026 | 9,95 | 9,10 | -8,54% | 8,95 | 10,00 | 9,25 | 9,00 | 9,12 | 151 | 40.095.700 |
| 19/3/2026 | 10,31 | 9,95 | -5,15% | 9,62 | 10,31 | 9,96 | 9,93 | 9,95 | 141 | 36.569.600 |
| 18/3/2026 | 10,40 | 10,49 | -0,10% | 10,06 | 10,49 | 10,26 | 9,99 | 10,49 | 117 | 32.628.700 |
| 17/3/2026 | 9,96 | 10,50 | +5,32% | 9,96 | 10,54 | 10,33 | 10,31 | 10,50 | 142 | 38.561.500 |
| 16/3/2026 | 9,61 | 9,97 | +2,15% | 9,61 | 10,04 | 9,82 | 9,91 | 10,09 | 57 | 11.000.100 |
| 13/3/2026 | 10,17 | 9,76 | -3,46% | 9,62 | 10,17 | 9,98 | 9,75 | 9,94 | 68 | 12.086.000 |
| 12/3/2026 | 9,92 | 10,11 | +0,80% | 9,90 | 10,31 | 10,09 | 10,10 | 10,29 | 148 | 55.705.700 |
| 11/3/2026 | 9,98 | 10,03 | +0,40% | 9,98 | 10,28 | 10,10 | 10,00 | 10,09 | 70 | 14.242.900 |
| 10/3/2026 | 10,50 | 9,99 | -4,03% | 9,97 | 10,50 | 10,22 | 9,99 | 10,08 | 145 | 43.372.100 |
| 9/3/2026 | 10,49 | 10,41 | -0,38% | 9,95 | 10,97 | 10,36 | 10,17 | 10,41 | 306 | 108.088.900 |
| 6/3/2026 | 11,50 | 10,45 | -8,33% | 10,38 | 12,00 | 11,16 | 10,55 | 11,80 | 677 | 195.579.000 |
| 5/3/2026 | 9,80 | 11,40 | +16,33% | 9,80 | 11,40 | 10,61 | 11,40 | 11,45 | 1.105 | 396.198.000 |
| 4/3/2026 | 8,80 | 9,80 | +11,36% | 8,80 | 10,05 | 9,50 | 9,77 | 10,00 | 269 | 59.110.800 |
| 3/3/2026 | 8,63 | 8,80 | +1,15% | 8,31 | 8,99 | 8,63 | 8,63 | 9,29 | 137 | 22.455.400 |
| 2/3/2026 | 9,01 | 8,70 | -3,44% | 8,70 | 9,01 | 8,80 | 8,70 | 8,82 | 162 | 30.123.400 |
| 27/2/2026 | 8,96 | 9,01 | 0,00% | 8,95 | 9,18 | 9,03 | 9,00 | 9,14 | 67 | 10.023.700 |
| 26/2/2026 | 9,16 | 9,01 | 0,00% | 8,96 | 9,25 | 9,05 | 8,96 | 9,11 | 45 | 6.066.600 |
| 25/2/2026 | 9,01 | 9,01 | -0,22% | 9,01 | 9,28 | 9,14 | 9,01 | 9,13 | 50 | 7.222.800 |
| 24/2/2026 | 9,01 | 9,03 | +0,22% | 8,99 | 9,15 | 9,04 | 9,03 | 9,07 | 37 | 4.433.900 |
| 23/2/2026 | 9,32 | 9,01 | -3,53% | 8,88 | 9,38 | 9,15 | 9,01 | 9,09 | 142 | 43.592.400 |
| 20/2/2026 | 9,40 | 9,34 | -0,21% | 9,20 | 9,40 | 9,30 | 9,34 | 9,45 | 31 | 4.188.600 |
| 19/2/2026 | 9,28 | 9,36 | +0,86% | 9,12 | 9,55 | 9,34 | 9,35 | 9,50 | 83 | 19.723.500 |
| 18/2/2026 | 9,10 | 9,28 | -0,11% | 8,80 | 9,29 | 9,08 | 9,11 | 9,29 | 78 | 9.087.400 |
| 13/2/2026 | 9,21 | 9,29 | -8,02% | 9,07 | 9,80 | 9,45 | 9,26 | 9,47 | 270 | 61.163.700 |
| 11/2/2026 | 9,95 | 10,10 | +2,54% | 9,85 | 10,47 | 10,18 | 10,08 | 10,34 | 367 | 86.601.600 |
| 10/2/2026 | 9,33 | 9,85 | +5,57% | 9,17 | 9,95 | 9,57 | 9,80 | 9,86 | 273 | 94.719.600 |
| 9/2/2026 | 9,00 | 9,33 | +4,13% | 8,96 | 9,35 | 9,20 | 9,17 | 9,35 | 172 | 67.570.400 |
| 6/2/2026 | 8,86 | 8,96 | +2,17% | 8,63 | 9,17 | 8,98 | 8,90 | 9,01 | 144 | 46.740.000 |
| 5/2/2026 | 9,03 | 8,77 | -2,88% | 8,76 | 9,35 | 8,94 | 8,76 | 8,88 | 138 | 26.400.900 |
| 4/2/2026 | 9,04 | 9,03 | -0,11% | 8,91 | 9,45 | 9,16 | 9,02 | 9,14 | 135 | 27.394.200 |
| 3/2/2026 | 8,78 | 9,04 | +2,49% | 8,78 | 9,34 | 9,04 | 9,04 | 9,13 | 119 | 20.812.900 |
| 2/2/2026 | 8,99 | 8,82 | -0,79% | 8,70 | 9,02 | 8,84 | 8,77 | 8,91 | 144 | 22.915.600 |
| 30/1/2026 | 9,42 | 8,89 | -5,73% | 8,86 | 9,50 | 9,13 | 8,88 | 8,95 | 272 | 55.705.800 |
| 29/1/2026 | 9,70 | 9,43 | -1,77% | 9,06 | 9,80 | 9,35 | 9,36 | 9,43 | 159 | 38.259.500 |
| 28/1/2026 | 9,89 | 9,60 | -2,14% | 9,30 | 10,15 | 9,75 | 9,60 | 9,77 | 156 | 34.148.900 |
| 27/1/2026 | 9,57 | 9,81 | +3,81% | 9,48 | 10,07 | 9,82 | 9,81 | 9,86 | 174 | 42.350.500 |
| 26/1/2026 | 9,31 | 9,45 | +2,61% | 9,10 | 9,52 | 9,38 | 9,38 | 9,54 | 218 | 60.533.000 |
| 23/1/2026 | 8,70 | 9,21 | +6,97% | 8,50 | 9,25 | 8,82 | 9,04 | 9,44 | 233 | 73.030.300 |
| 22/1/2026 | 8,59 | 8,61 | +0,47% | 8,52 | 9,09 | 8,87 | 8,61 | 8,73 | 263 | 55.718.200 |
| 21/1/2026 | 8,20 | 8,57 | +4,51% | 8,15 | 8,57 | 8,39 | 8,46 | 8,58 | 123 | 30.322.100 |
| 20/1/2026 | 8,36 | 8,20 | -1,91% | 8,15 | 8,36 | 8,28 | 8,20 | 8,36 | 36 | 8.452.800 |
| 19/1/2026 | 8,55 | 8,36 | -2,22% | 8,30 | 8,55 | 8,38 | 8,35 | 8,48 | 36 | 8.802.900 |
| 16/1/2026 | 8,73 | 8,55 | -2,06% | 8,32 | 8,73 | 8,57 | 8,37 | 8,55 | 81 | 20.485.800 |
| 15/1/2026 | 8,55 | 8,73 | +1,51% | 8,39 | 8,89 | 8,67 | 8,72 | 8,78 | 84 | 13.705.300 |
| 14/1/2026 | 8,34 | 8,60 | +3,12% | 8,32 | 8,72 | 8,49 | 8,53 | 8,60 | 78 | 25.662.200 |
| 13/1/2026 | 8,42 | 8,34 | -0,95% | 8,20 | 8,49 | 8,34 | 8,33 | 8,47 | 43 | 15.527.000 |
| 12/1/2026 | 8,29 | 8,42 | +1,94% | 8,14 | 8,54 | 8,38 | 8,35 | 8,43 | 75 | 14.164.700 |
| 9/1/2026 | 8,09 | 8,26 | +3,77% | 8,03 | 8,48 | 8,23 | 8,17 | 8,47 | 129 | 32.598.300 |
| 8/1/2026 | 7,91 | 7,96 | -0,50% | 7,80 | 8,15 | 7,89 | 7,95 | 8,14 | 20 | 2.369.200 |
| 7/1/2026 | 8,14 | 8,00 | -1,72% | 7,91 | 8,14 | 8,04 | 8,00 | 8,15 | 43 | 6.596.000 |
| 6/1/2026 | 7,97 | 8,14 | +1,75% | 7,90 | 8,30 | 8,21 | 8,12 | 8,25 | 64 | 13.552.500 |
| 5/1/2026 | 7,88 | 8,00 | +0,25% | 7,88 | 8,10 | 7,98 | 7,92 | 8,00 | 25 | 3.032.900 |
| 2/1/2026 | 8,18 | 7,98 | -1,36% | 7,92 | 8,18 | 7,98 | 7,98 | 8,00 | 36 | 4.712.000 |
| 30/12/2025 | 8,15 | 8,09 | -0,61% | 7,93 | 8,21 | 8,17 | 8,02 | 8,20 | 40 | 20.436.000 |
| 29/12/2025 | 8,10 | 8,14 | +0,99% | 7,91 | 8,20 | 8,02 | 8,01 | 8,14 | 44 | 8.023.600 |
| 26/12/2025 | 8,05 | 8,06 | +1,64% | 7,94 | 8,15 | 8,08 | 7,95 | 8,06 | 69 | 24.669.800 |
| 23/12/2025 | 8,11 | 7,93 | -2,22% | 7,89 | 8,11 | 8,01 | 7,92 | 8,06 | 61 | 9.782.200 |
| 22/12/2025 | 7,96 | 8,11 | +1,88% | 7,76 | 8,12 | 8,02 | 7,90 | 8,11 | 82 | 14.997.700 |
| 19/12/2025 | 7,92 | 7,96 | +2,58% | 7,77 | 8,10 | 7,92 | 7,76 | 7,96 | 120 | 17.444.700 |
| 18/12/2025 | 7,69 | 7,76 | +2,78% | 7,58 | 7,79 | 7,71 | 7,68 | 7,77 | 40 | 4.861.500 |
| 17/12/2025 | 7,78 | 7,55 | -1,95% | 7,42 | 7,78 | 7,57 | 7,55 | 7,69 | 84 | 10.752.100 |
| 16/12/2025 | 7,95 | 7,70 | -2,04% | 7,55 | 8,10 | 7,77 | 7,68 | 7,70 | 108 | 16.250.400 |
| 15/12/2025 | 7,93 | 7,86 | -2,72% | 7,58 | 8,50 | 7,91 | 7,80 | 7,86 | 293 | 55.039.900 |
| 12/12/2025 | 8,02 | 8,08 | +1,89% | 7,81 | 8,08 | 8,00 | 7,93 | 8,08 | 26 | 3.360.500 |
| 11/12/2025 | 8,07 | 7,93 | -0,88% | 7,81 | 8,07 | 7,93 | 7,84 | 7,96 | 22 | 3.175.900 |
| 10/12/2025 | 7,91 | 8,00 | +2,43% | 7,81 | 8,09 | 7,95 | 7,90 | 8,00 | 44 | 5.963.600 |
| 9/12/2025 | 7,93 | 7,81 | -2,38% | 7,61 | 7,93 | 7,80 | 7,80 | 7,95 | 66 | 8.424.100 |
| 8/12/2025 | 7,89 | 8,00 | +2,56% | 7,60 | 8,14 | 7,92 | 7,78 | 8,01 | 78 | 14.024.700 |
| 5/12/2025 | 8,04 | 7,80 | -3,11% | 7,75 | 8,38 | 8,08 | 7,80 | 7,90 | 264 | 54.329.400 |
| 4/12/2025 | 7,85 | 8,05 | +1,77% | 7,85 | 8,39 | 8,17 | 7,86 | 8,05 | 168 | 26.160.100 |
| 3/12/2025 | 7,65 | 7,91 | +4,22% | 7,64 | 8,40 | 7,98 | 7,90 | 7,99 | 92 | 14.694.200 |
| 2/12/2025 | 7,58 | 7,59 | +0,40% | 7,37 | 7,64 | 7,50 | 7,54 | 7,60 | 99 | 12.753.800 |
| 1/12/2025 | 7,69 | 7,56 | -1,82% | 7,52 | 7,75 | 7,66 | 7,54 | 7,69 | 75 | 10.113.500 |
| 28/11/2025 | 7,70 | 7,70 | +0,39% | 7,55 | 7,70 | 7,63 | 7,55 | 7,70 | 28 | 2.902.600 |
| 27/11/2025 | 7,76 | 7,67 | +0,13% | 7,60 | 7,81 | 7,64 | 7,60 | 7,68 | 39 | 5.277.600 |
| 26/11/2025 | 7,87 | 7,66 | -3,16% | 7,66 | 7,92 | 7,77 | 7,66 | 7,70 | 58 | 7.229.400 |
| 25/11/2025 | 7,85 | 7,91 | +0,64% | 7,85 | 8,16 | 7,93 | 7,76 | 7,91 | 47 | 8.723.600 |
| 24/11/2025 | 7,93 | 7,86 | -0,13% | 7,80 | 8,04 | 7,94 | 7,84 | 7,96 | 143 | 19.390.900 |
| 21/11/2025 | 7,92 | 7,87 | -0,76% | 7,68 | 8,01 | 7,87 | 7,86 | 8,13 | 91 | 9.530.200 |
| 19/11/2025 | 8,00 | 7,93 | -1,49% | 7,81 | 8,67 | 8,22 | 7,81 | 7,94 | 253 | 81.667.100 |
| 18/11/2025 | 7,95 | 8,05 | +1,26% | 7,72 | 8,05 | 7,90 | 7,96 | 8,05 | 63 | 7.428.200 |
| 17/11/2025 | 8,03 | 7,95 | -1,00% | 7,90 | 8,13 | 8,03 | 7,91 | 7,95 | 81 | 18.079.100 |
| 14/11/2025 | 7,45 | 8,03 | +4,69% | 7,45 | 8,06 | 7,97 | 7,93 | 8,05 | 174 | 44.909.800 |
| 13/11/2025 | 7,87 | 7,67 | -0,90% | 7,40 | 8,04 | 7,65 | 7,37 | 7,67 | 132 | 19.825.900 |
| 12/11/2025 | 7,98 | 7,74 | -1,28% | 7,57 | 8,25 | 8,02 | 7,65 | 7,84 | 170 | 34.917.700 |
| 11/11/2025 | 7,30 | 7,84 | +7,40% | 7,30 | 8,08 | 7,76 | 7,84 | 7,98 | 304 | 84.661.100 |
| 10/11/2025 | 7,12 | 7,30 | +0,14% | 7,04 | 7,30 | 7,13 | 7,15 | 7,30 | 78 | 7.068.100 |
| 7/11/2025 | 7,29 | 7,29 | +1,11% | 7,03 | 7,29 | 7,11 | 7,16 | 7,30 | 88 | 13.307.200 |
| 6/11/2025 | 7,19 | 7,21 | +0,28% | 7,10 | 7,39 | 7,22 | 7,05 | 7,24 | 75 | 9.822.400 |
| 5/11/2025 | 7,22 | 7,19 | -0,14% | 7,17 | 7,36 | 7,22 | 7,19 | 7,32 | 89 | 15.310.100 |
| 4/11/2025 | 7,34 | 7,20 | -0,69% | 7,20 | 7,39 | 7,23 | 7,21 | 7,34 | 24 | 4.775.300 |
| 3/11/2025 | 7,44 | 7,25 | -3,46% | 7,20 | 7,44 | 7,31 | 7,20 | 7,34 | 59 | 15.213.800 |
| 31/10/2025 | 7,49 | 7,51 | +1,35% | 7,35 | 7,51 | 7,40 | 7,50 | 7,55 | 51 | 7.185.700 |
| 30/10/2025 | 7,40 | 7,41 | -0,94% | 7,39 | 7,69 | 7,57 | 7,41 | 7,48 | 70 | 11.052.500 |
| 29/10/2025 | 7,43 | 7,48 | -1,32% | 7,40 | 7,73 | 7,52 | 7,48 | 7,62 | 74 | 14.447.200 |
| 28/10/2025 | 7,65 | 7,58 | +0,26% | 7,43 | 7,68 | 7,53 | 7,43 | 7,60 | 49 | 7.763.200 |
| 27/10/2025 | 7,49 | 7,56 | +1,48% | 7,49 | 7,67 | 7,58 | 7,46 | 7,56 | 25 | 3.338.500 |
| 24/10/2025 | 7,37 | 7,45 | +1,09% | 7,23 | 7,82 | 7,54 | 7,34 | 7,51 | 177 | 26.948.400 |
| 23/10/2025 | 7,25 | 7,37 | +2,22% | 7,15 | 7,53 | 7,41 | 7,32 | 7,38 | 156 | 25.722.300 |
| 22/10/2025 | 7,29 | 7,21 | -2,30% | 7,01 | 7,38 | 7,20 | 7,21 | 7,23 | 89 | 15.354.700 |
| 21/10/2025 | 7,30 | 7,38 | +0,54% | 7,15 | 7,38 | 7,22 | 7,23 | 7,37 | 38 | 10.190.600 |
| 20/10/2025 | 7,40 | 7,34 | +4,11% | 7,13 | 7,40 | 7,29 | 7,23 | 7,35 | 29 | 4.741.500 |
| 17/10/2025 | 7,30 | 7,05 | -2,22% | 7,00 | 7,30 | 7,06 | 7,05 | 7,15 | 53 | 9.965.000 |
| 16/10/2025 | 7,29 | 7,21 | -2,70% | 7,14 | 7,41 | 7,23 | 7,21 | 7,38 | 71 | 30.184.300 |
| 15/10/2025 | 7,22 | 7,41 | +1,93% | 7,22 | 7,47 | 7,42 | 7,35 | 7,45 | 83 | 20.267.800 |
| 14/10/2025 | 7,13 | 7,27 | +0,83% | 7,13 | 7,47 | 7,37 | 7,21 | 7,39 | 71 | 14.310.600 |
| 13/10/2025 | 7,18 | 7,21 | 0,00% | 7,14 | 7,39 | 7,29 | 7,23 | 7,35 | 73 | 15.167.100 |
| 10/10/2025 | 7,44 | 7,21 | -4,38% | 7,21 | 7,50 | 7,28 | 7,21 | 7,29 | 140 | 29.423.800 |
| 9/10/2025 | 7,72 | 7,54 | -0,53% | 7,46 | 7,72 | 7,57 | 7,47 | 7,62 | 40 | 5.299.300 |
| 8/10/2025 | 7,79 | 7,58 | -0,26% | 7,52 | 7,79 | 7,64 | 7,56 | 7,58 | 60 | 10.475.100 |
| 7/10/2025 | 7,62 | 7,60 | +0,80% | 7,50 | 7,88 | 7,62 | 7,51 | 7,76 | 74 | 24.104.300 |
| 6/10/2025 | 7,40 | 7,54 | -0,53% | 7,40 | 7,65 | 7,50 | 7,53 | 7,63 | 51 | 6.077.400 |
| 3/10/2025 | 7,61 | 7,58 | -0,39% | 7,52 | 7,72 | 7,63 | 7,52 | 7,60 | 49 | 5.799.200 |
| 2/10/2025 | 7,99 | 7,61 | -3,79% | 7,50 | 7,99 | 7,66 | 7,61 | 7,65 | 121 | 28.353.300 |
| 1/10/2025 | 7,45 | 7,91 | +6,17% | 7,45 | 7,96 | 7,69 | 7,80 | 7,91 | 249 | 73.132.800 |
| 30/9/2025 | 7,59 | 7,45 | -0,67% | 7,39 | 7,62 | 7,46 | 7,38 | 7,46 | 153 | 50.309.500 |
| 29/9/2025 | 7,86 | 7,50 | -4,46% | 7,50 | 8,06 | 7,62 | 7,50 | 7,53 | 282 | 78.032.800 |
| 26/9/2025 | 8,87 | 7,85 | -12,58% | 7,80 | 8,87 | 7,99 | 7,85 | 7,95 | 606 | 201.720.300 |
| 25/9/2025 | 9,10 | 8,98 | +0,45% | 8,71 | 9,17 | 8,77 | 8,79 | 8,90 | 108 | 62.123.100 |
| 24/9/2025 | 8,65 | 8,94 | +3,59% | 8,65 | 9,09 | 8,98 | 8,93 | 9,10 | 98 | 17.968.600 |
| 23/9/2025 | 8,96 | 8,63 | -2,92% | 8,63 | 8,98 | 8,79 | 8,63 | 8,75 | 63 | 16.806.400 |
| 22/9/2025 | 9,16 | 8,89 | -1,88% | 8,73 | 9,16 | 8,87 | 8,80 | 8,90 | 105 | 23.694.700 |
| 19/9/2025 | 9,25 | 9,06 | -2,05% | 8,97 | 9,35 | 9,13 | 8,99 | 9,07 | 67 | 11.510.000 |
| 18/9/2025 | 9,33 | 9,25 | -1,49% | 9,15 | 9,51 | 9,24 | 9,15 | 9,25 | 38 | 8.229.700 |
| 17/9/2025 | 9,49 | 9,39 | -0,11% | 9,19 | 9,63 | 9,43 | 9,38 | 9,48 | 106 | 23.781.300 |
| 16/9/2025 | 9,31 | 9,40 | +0,86% | 9,01 | 9,56 | 9,34 | 9,40 | 9,47 | 89 | 18.043.000 |
| 15/9/2025 | 9,38 | 9,32 | +0,11% | 9,31 | 9,50 | 9,34 | 9,32 | 9,40 | 17 | 3.643.200 |
| 12/9/2025 | 9,41 | 9,31 | -0,85% | 9,30 | 9,61 | 9,38 | 9,35 | 9,41 | 40 | 6.097.100 |
| 11/9/2025 | 9,46 | 9,39 | +0,21% | 9,35 | 9,70 | 9,45 | 9,34 | 9,58 | 58 | 11.536.400 |
| 10/9/2025 | 9,46 | 9,37 | -1,88% | 9,37 | 9,70 | 9,53 | 9,34 | 9,56 | 70 | 10.581.800 |
| 9/9/2025 | 9,82 | 9,55 | -2,65% | 9,33 | 10,20 | 9,79 | 9,41 | 9,65 | 174 | 24.481.200 |
| 8/9/2025 | 9,93 | 9,81 | +0,10% | 9,74 | 10,03 | 9,92 | 9,81 | 9,93 | 118 | 21.934.800 |
| 5/9/2025 | 9,71 | 9,80 | +2,30% | 9,65 | 9,95 | 9,79 | 9,71 | 9,87 | 56 | 15.677.600 |
| 4/9/2025 | 9,59 | 9,58 | +0,84% | 9,47 | 9,74 | 9,59 | 9,45 | 9,69 | 42 | 7.101.100 |
| 3/9/2025 | 9,70 | 9,50 | -1,04% | 9,45 | 9,70 | 9,56 | 9,42 | 9,60 | 87 | 12.918.900 |
| 2/9/2025 | 9,82 | 9,60 | -1,23% | 9,43 | 9,82 | 9,62 | 9,51 | 9,80 | 81 | 13.569.700 |
| 1/9/2025 | 9,83 | 9,72 | -2,51% | 9,66 | 9,91 | 9,77 | 9,72 | 9,85 | 101 | 14.469.900 |
| 29/8/2025 | 9,71 | 9,97 | +1,22% | 9,40 | 9,98 | 9,77 | 9,70 | 9,78 | 95 | 15.933.100 |
| 28/8/2025 | 9,59 | 9,85 | +2,07% | 9,59 | 10,21 | 9,93 | 9,75 | 10,01 | 199 | 53.959.400 |
| 27/8/2025 | 9,21 | 9,65 | +5,46% | 9,21 | 9,71 | 9,53 | 9,50 | 9,65 | 130 | 18.871.200 |
| 26/8/2025 | 9,18 | 9,15 | +0,22% | 8,92 | 9,70 | 9,30 | 9,14 | 9,43 | 148 | 28.750.700 |
| 25/8/2025 | 9,35 | 9,13 | -0,76% | 9,00 | 9,35 | 9,14 | 9,06 | 9,16 | 89 | 12.347.000 |
| 22/8/2025 | 8,89 | 9,20 | +3,37% | 8,76 | 9,42 | 9,09 | 8,89 | 9,82 | 152 | 25.554.400 |
| 21/8/2025 | 8,50 | 8,90 | +3,61% | 8,50 | 9,00 | 8,71 | 8,79 | 8,90 | 101 | 42.446.600 |
| 20/8/2025 | 8,60 | 8,59 | +1,18% | 8,40 | 8,74 | 8,58 | 8,50 | 8,60 | 50 | 8.839.600 |
| 19/8/2025 | 8,74 | 8,49 | -0,70% | 8,46 | 8,74 | 8,55 | 8,45 | 8,50 | 38 | 6.077.200 |
| 18/8/2025 | 8,70 | 8,55 | -0,23% | 8,53 | 8,91 | 8,71 | 8,54 | 8,70 | 78 | 12.641.000 |
| 15/8/2025 | 8,74 | 8,57 | -2,06% | 8,50 | 8,74 | 8,58 | 8,56 | 8,84 | 73 | 16.393.100 |
| 14/8/2025 | 8,89 | 8,75 | -1,24% | 8,55 | 8,89 | 8,65 | 8,63 | 8,74 | 61 | 8.657.500 |
| 13/8/2025 | 8,98 | 8,86 | -2,74% | 8,75 | 9,10 | 8,88 | 8,77 | 9,00 | 103 | 21.059.100 |
| 12/8/2025 | 8,81 | 9,11 | +3,41% | 8,81 | 9,11 | 8,87 | 8,78 | 8,91 | 58 | 14.194.700 |
| 11/8/2025 | 9,31 | 8,81 | -4,86% | 8,75 | 9,31 | 8,89 | 8,80 | 8,91 | 147 | 20.997.000 |
| 8/8/2025 | 9,10 | 9,26 | +2,77% | 9,00 | 9,48 | 9,27 | 9,03 | 9,37 | 232 | 29.386.000 |
| 7/8/2025 | 9,12 | 9,01 | -0,22% | 8,60 | 9,26 | 8,84 | 8,90 | 9,12 | 225 | 40.965.300 |
| 6/8/2025 | 9,14 | 9,03 | -1,31% | 8,99 | 9,15 | 9,05 | 8,99 | 9,09 | 78 | 11.413.500 |
| 5/8/2025 | 8,95 | 9,15 | +1,67% | 8,90 | 9,25 | 9,10 | 9,15 | 9,27 | 83 | 9.654.700 |
| 4/8/2025 | 8,94 | 9,00 | +1,01% | 8,90 | 9,09 | 8,99 | 8,90 | 9,12 | 51 | 13.049.700 |
| 1/8/2025 | 9,20 | 8,91 | -2,09% | 8,91 | 9,31 | 9,06 | 8,91 | 8,93 | 112 | 14.682.500 |
| 31/7/2025 | 9,08 | 9,10 | -1,52% | 9,07 | 9,35 | 9,18 | 9,08 | 9,14 | 148 | 16.440.500 |
| 30/7/2025 | 9,28 | 9,24 | +1,54% | 9,04 | 9,35 | 9,12 | 9,00 | 9,34 | 71 | 7.849.100 |
| 29/7/2025 | 9,08 | 9,10 | -1,19% | 9,07 | 9,28 | 9,17 | 9,10 | 9,39 | 34 | 4.219.100 |
| 28/7/2025 | 9,50 | 9,21 | -1,18% | 9,12 | 9,50 | 9,32 | 8,96 | 9,28 | 53 | 6.248.800 |
| 25/7/2025 | 9,17 | 9,32 | +1,64% | 9,11 | 9,32 | 9,23 | 9,32 | 9,39 | 136 | 39.361.300 |
| 24/7/2025 | 9,21 | 9,17 | +0,33% | 9,03 | 9,46 | 9,27 | 9,17 | 9,35 | 126 | 19.011.100 |
| 23/7/2025 | 9,23 | 9,14 | -0,11% | 9,14 | 9,35 | 9,33 | 9,05 | 9,35 | 96 | 25.203.500 |
| 22/7/2025 | 9,13 | 9,15 | +1,89% | 9,00 | 9,15 | 9,13 | 8,98 | 9,15 | 135 | 35.718.700 |
| 21/7/2025 | 9,06 | 8,98 | -0,22% | 8,85 | 9,06 | 8,93 | 8,90 | 8,98 | 109 | 18.862.600 |
| 18/7/2025 | 9,68 | 9,00 | -8,07% | 8,97 | 9,70 | 9,34 | 8,98 | 9,12 | 212 | 60.091.600 |
| 17/7/2025 | 9,82 | 9,79 | -0,31% | 9,74 | 9,95 | 9,86 | 9,68 | 9,79 | 94 | 11.641.000 |
| 16/7/2025 | 9,93 | 9,82 | -3,35% | 9,82 | 10,15 | 9,89 | 9,80 | 10,15 | 74 | 8.906.300 |
| 15/7/2025 | 10,24 | 10,16 | -0,78% | 9,99 | 10,25 | 10,12 | 10,00 | 10,25 | 47 | 7.693.400 |
| 14/7/2025 | 10,25 | 10,24 | +2,20% | 9,95 | 10,25 | 10,07 | 9,95 | 10,25 | 31 | 3.324.400 |
| 11/7/2025 | 10,18 | 10,02 | -3,56% | 9,95 | 10,19 | 10,06 | 10,02 | 10,20 | 91 | 16.303.500 |
| 10/7/2025 | 10,12 | 10,39 | +2,67% | 10,12 | 10,52 | 10,40 | 10,34 | 10,40 | 252 | 37.449.000 |
| 9/7/2025 | 9,96 | 10,12 | +2,64% | 9,96 | 10,76 | 10,52 | 10,11 | 10,33 | 337 | 98.116.200 |
| 8/7/2025 | 9,95 | 9,86 | +0,10% | 9,65 | 9,95 | 9,83 | 9,86 | 9,88 | 125 | 28.122.100 |
| 7/7/2025 | 9,80 | 9,85 | +0,51% | 9,69 | 9,95 | 9,85 | 9,85 | 9,90 | 112 | 15.475.300 |
| 4/7/2025 | 9,80 | 9,80 | +0,10% | 9,64 | 9,86 | 9,74 | 9,76 | 9,80 | 57 | 9.256.200 |
| 3/7/2025 | 9,70 | 9,79 | +0,82% | 9,64 | 9,81 | 9,74 | 9,75 | 9,93 | 65 | 25.032.100 |
| 2/7/2025 | 9,66 | 9,71 | +0,31% | 9,60 | 9,82 | 9,69 | 9,61 | 9,81 | 49 | 5.620.600 |
| 1/7/2025 | 9,70 | 9,68 | +0,83% | 9,62 | 9,95 | 9,75 | 9,58 | 9,68 | 81 | 13.559.300 |
| 30/6/2025 | 9,53 | 9,60 | +1,05% | 9,50 | 9,69 | 9,53 | 9,55 | 9,60 | 83 | 13.924.100 |
| 27/6/2025 | 9,50 | 9,50 | -0,94% | 9,40 | 9,70 | 9,55 | 9,42 | 9,63 | 188 | 27.228.600 |
| 26/6/2025 | 9,70 | 9,59 | -1,13% | 9,43 | 9,78 | 9,58 | 9,50 | 9,60 | 177 | 25.397.700 |
| 25/6/2025 | 10,05 | 9,70 | -3,19% | 9,68 | 10,05 | 9,83 | 9,68 | 9,75 | 219 | 37.279.500 |
| 24/6/2025 | 10,40 | 10,02 | -0,99% | 9,84 | 10,40 | 10,10 | 9,85 | 10,03 | 103 | 30.430.100 |
| 23/6/2025 | 10,33 | 10,12 | -2,69% | 10,08 | 10,33 | 10,20 | 10,11 | 10,30 | 72 | 12.557.800 |
| 20/6/2025 | 10,65 | 10,40 | -3,70% | 10,40 | 10,65 | 10,48 | 10,40 | 10,46 | 39 | 6.920.300 |
| 18/6/2025 | 10,97 | 10,80 | -0,09% | 10,52 | 10,98 | 10,77 | 10,50 | 10,80 | 164 | 45.487.700 |
| 17/6/2025 | 11,16 | 10,81 | -2,88% | 10,70 | 11,16 | 10,89 | 10,70 | 10,81 | 63 | 13.404.700 |
| 16/6/2025 | 11,06 | 11,13 | +1,09% | 11,01 | 11,23 | 11,12 | 11,13 | 11,40 | 114 | 17.358.400 |
| 13/6/2025 | 10,80 | 11,01 | -0,18% | 10,80 | 11,30 | 11,07 | 10,73 | 11,11 | 167 | 23.918.400 |
| 12/6/2025 | 11,10 | 11,03 | -0,81% | 10,89 | 11,25 | 11,07 | 11,03 | 11,20 | 52 | 7.087.500 |
| 11/6/2025 | 11,25 | 11,12 | -1,42% | 10,89 | 11,26 | 11,09 | 11,00 | 11,38 | 64 | 15.863.900 |
| 10/6/2025 | 10,99 | 11,28 | +5,03% | 10,99 | 11,50 | 11,37 | 11,32 | 11,40 | 59 | 21.375.700 |
| 9/6/2025 | 10,96 | 10,74 | -2,10% | 10,71 | 11,08 | 10,91 | 10,73 | 10,95 | 57 | 6.984.800 |
| 6/6/2025 | 11,25 | 10,97 | -0,45% | 10,65 | 11,25 | 10,85 | 10,97 | 11,06 | 137 | 26.711.100 |
| 5/6/2025 | 11,20 | 11,02 | +0,18% | 10,96 | 11,42 | 11,22 | 10,90 | 11,17 | 132 | 25.491.100 |
| 4/6/2025 | 10,98 | 11,00 | +0,46% | 10,82 | 11,25 | 11,06 | 11,03 | 11,20 | 138 | 23.117.200 |