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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 11,16 | 10,95 | -1,79% | 10,88 | 11,26 | 11,01 | 10,88 | 10,95 | 66 | 12.001.800 |
| 2/6/2025 | 11,66 | 11,15 | -4,29% | 11,14 | 11,90 | 11,50 | 11,15 | 11,35 | 100 | 20.933.100 |
| 30/5/2025 | 12,18 | 11,65 | -5,67% | 11,65 | 12,18 | 11,84 | 11,65 | 11,97 | 193 | 31.026.500 |
| 29/5/2025 | 11,89 | 12,35 | +3,69% | 11,89 | 12,48 | 12,20 | 12,22 | 12,35 | 119 | 26.232.900 |
| 28/5/2025 | 12,38 | 11,91 | -1,57% | 11,91 | 12,65 | 12,18 | 11,89 | 12,00 | 144 | 21.936.600 |
| 27/5/2025 | 11,71 | 12,10 | +4,13% | 11,70 | 12,21 | 11,97 | 12,10 | 12,15 | 392 | 90.255.700 |
| 26/5/2025 | 12,00 | 11,62 | +5,73% | 11,36 | 12,78 | 12,22 | 11,65 | 11,82 | 835 | 295.487.700 |
| 23/5/2025 | 10,24 | 10,99 | +7,53% | 10,21 | 11,25 | 10,80 | 10,80 | 11,12 | 534 | 99.863.300 |
| 22/5/2025 | 10,50 | 10,22 | -2,39% | 10,22 | 10,64 | 10,51 | 10,22 | 10,42 | 73 | 9.986.500 |
| 21/5/2025 | 10,75 | 10,47 | -3,23% | 10,38 | 10,76 | 10,48 | 10,46 | 10,58 | 146 | 22.648.100 |
| 20/5/2025 | 10,54 | 10,82 | +1,98% | 10,46 | 10,82 | 10,67 | 10,74 | 10,85 | 73 | 11.851.300 |
| 19/5/2025 | 10,32 | 10,61 | +2,02% | 10,32 | 10,85 | 10,67 | 10,53 | 10,66 | 174 | 29.666.300 |
| 16/5/2025 | 10,72 | 10,40 | -2,35% | 10,31 | 10,72 | 10,46 | 10,41 | 10,64 | 188 | 33.064.600 |
| 15/5/2025 | 10,65 | 10,65 | -0,28% | 10,54 | 10,90 | 10,74 | 10,60 | 10,73 | 213 | 39.419.500 |
| 14/5/2025 | 10,95 | 10,68 | -1,93% | 10,50 | 11,02 | 10,81 | 10,50 | 10,69 | 269 | 83.377.600 |
| 13/5/2025 | 11,04 | 10,89 | -0,55% | 10,51 | 11,04 | 10,82 | 10,86 | 11,14 | 151 | 24.242.300 |
| 12/5/2025 | 10,58 | 10,95 | +5,39% | 10,58 | 11,25 | 10,97 | 10,82 | 10,99 | 375 | 55.986.000 |
| 9/5/2025 | 11,20 | 10,39 | -7,07% | 10,31 | 11,33 | 10,75 | 10,35 | 10,39 | 191 | 27.525.300 |
| 8/5/2025 | 10,75 | 11,18 | +7,40% | 10,63 | 11,49 | 11,22 | 11,18 | 11,28 | 213 | 37.924.800 |
| 7/5/2025 | 10,46 | 10,41 | -0,48% | 10,40 | 10,89 | 10,51 | 10,40 | 10,52 | 147 | 36.798.000 |
| 6/5/2025 | 10,50 | 10,46 | +1,06% | 10,39 | 10,66 | 10,53 | 10,32 | 10,58 | 186 | 24.135.400 |
| 5/5/2025 | 10,67 | 10,35 | -3,00% | 10,18 | 10,80 | 10,43 | 10,29 | 10,48 | 140 | 28.495.000 |
| 2/5/2025 | 10,82 | 10,67 | -3,53% | 10,45 | 10,82 | 10,63 | 10,67 | 10,71 | 64 | 14.568.700 |
| 29/4/2025 | 11,19 | 11,06 | +1,28% | 11,03 | 11,31 | 11,16 | 11,06 | 11,17 | 90 | 18.536.500 |
| 28/4/2025 | 11,36 | 10,92 | -3,87% | 10,92 | 11,36 | 11,08 | 10,91 | 11,12 | 64 | 9.978.600 |
| 25/4/2025 | 11,38 | 11,36 | -0,18% | 11,13 | 11,43 | 11,28 | 11,20 | 11,37 | 102 | 15.910.900 |
| 24/4/2025 | 11,48 | 11,38 | +1,16% | 11,37 | 11,78 | 11,50 | 11,37 | 11,38 | 110 | 31.280.000 |
| 23/4/2025 | 11,00 | 11,25 | +4,17% | 11,00 | 11,69 | 11,40 | 11,09 | 11,25 | 252 | 47.574.900 |
| 22/4/2025 | 10,36 | 10,80 | +4,75% | 10,14 | 11,00 | 10,76 | 10,78 | 10,95 | 243 | 39.077.500 |
| 17/4/2025 | 10,29 | 10,31 | +0,19% | 10,08 | 10,40 | 10,26 | 10,30 | 10,45 | 91 | 12.211.200 |
| 16/4/2025 | 9,90 | 10,29 | +1,78% | 9,80 | 10,29 | 10,14 | 9,98 | 10,50 | 97 | 32.870.000 |
| 15/4/2025 | 10,57 | 10,11 | -3,62% | 10,10 | 10,57 | 10,21 | 10,10 | 10,12 | 55 | 16.760.100 |
| 14/4/2025 | 10,32 | 10,49 | +0,58% | 10,20 | 10,70 | 10,51 | 10,49 | 10,60 | 80 | 11.256.100 |
| 11/4/2025 | 10,39 | 10,43 | +0,29% | 10,08 | 10,64 | 10,34 | 10,44 | 10,65 | 47 | 6.930.300 |
| 10/4/2025 | 10,22 | 10,40 | +3,69% | 9,87 | 10,55 | 10,27 | 10,32 | 10,40 | 76 | 12.434.000 |
| 9/4/2025 | 9,50 | 10,03 | +6,70% | 9,12 | 10,32 | 9,52 | 10,05 | 10,15 | 235 | 56.585.200 |
| 8/4/2025 | 10,00 | 9,40 | -6,00% | 9,24 | 10,50 | 9,90 | 9,35 | 9,64 | 193 | 46.432.500 |
| 7/4/2025 | 10,17 | 10,00 | -3,38% | 9,80 | 10,42 | 9,95 | 9,80 | 10,00 | 166 | 39.621.900 |
| 4/4/2025 | 10,67 | 10,35 | -3,99% | 10,25 | 10,67 | 10,45 | 10,35 | 10,47 | 124 | 27.908.900 |
| 3/4/2025 | 11,02 | 10,78 | -4,52% | 10,77 | 11,14 | 10,90 | 10,78 | 10,90 | 81 | 17.564.700 |
| 2/4/2025 | 11,00 | 11,29 | +2,64% | 10,87 | 11,39 | 11,05 | 11,06 | 11,30 | 82 | 27.517.600 |
| 1/4/2025 | 11,21 | 11,00 | -2,74% | 10,99 | 11,29 | 11,06 | 11,00 | 11,26 | 69 | 19.467.400 |
| 31/3/2025 | 11,70 | 11,31 | -4,15% | 11,31 | 11,70 | 11,44 | 11,31 | 11,46 | 39 | 10.758.800 |
| 28/3/2025 | 11,71 | 11,80 | +0,85% | 11,67 | 12,15 | 11,78 | 11,70 | 11,80 | 62 | 20.149.300 |
| 27/3/2025 | 11,70 | 11,70 | -0,43% | 11,47 | 12,31 | 11,91 | 11,62 | 11,82 | 198 | 49.103.400 |
| 26/3/2025 | 10,74 | 11,75 | +11,80% | 10,74 | 12,49 | 11,85 | 11,74 | 12,00 | 227 | 67.813.500 |
| 25/3/2025 | 10,94 | 10,51 | -3,93% | 10,51 | 11,03 | 10,83 | 10,50 | 11,30 | 71 | 11.703.500 |
| 24/3/2025 | 11,00 | 10,94 | +1,39% | 10,80 | 11,08 | 10,90 | 10,80 | 11,52 | 64 | 12.754.900 |
| 21/3/2025 | 11,13 | 10,79 | -2,97% | 10,79 | 11,23 | 10,91 | 10,79 | 11,13 | 76 | 17.247.300 |
| 20/3/2025 | 11,28 | 11,12 | -1,24% | 11,11 | 11,39 | 11,24 | 11,12 | 11,39 | 41 | 16.756.500 |
| 19/3/2025 | 11,28 | 11,26 | -0,09% | 11,24 | 11,44 | 11,30 | 11,25 | 11,35 | 31 | 14.353.300 |
| 18/3/2025 | 11,50 | 11,27 | -1,14% | 11,21 | 11,58 | 11,29 | 11,26 | 11,34 | 27 | 13.664.400 |
| 17/3/2025 | 11,03 | 11,40 | +1,88% | 11,03 | 11,65 | 11,48 | 11,40 | 11,59 | 86 | 27.096.700 |
| 14/3/2025 | 10,80 | 11,19 | +3,71% | 10,79 | 11,36 | 11,20 | 11,19 | 11,20 | 139 | 21.849.900 |
| 13/3/2025 | 10,47 | 10,79 | +3,06% | 10,26 | 10,80 | 10,59 | 10,51 | 10,80 | 91 | 15.792.700 |
| 12/3/2025 | 10,74 | 10,47 | -2,70% | 10,40 | 10,77 | 10,56 | 10,40 | 10,48 | 28 | 7.394.100 |
| 11/3/2025 | 10,91 | 10,76 | -1,01% | 10,56 | 11,02 | 10,77 | 10,74 | 10,97 | 52 | 8.403.800 |
| 10/3/2025 | 10,80 | 10,87 | +0,65% | 10,50 | 10,87 | 10,67 | 10,66 | 10,89 | 37 | 6.297.300 |
| 7/3/2025 | 10,58 | 10,80 | +2,08% | 10,30 | 11,00 | 10,66 | 10,80 | 10,97 | 95 | 31.256.500 |
| 6/3/2025 | 10,92 | 10,58 | -2,13% | 10,50 | 10,92 | 10,63 | 10,47 | 10,72 | 52 | 20.096.400 |
| 5/3/2025 | 10,88 | 10,81 | -0,46% | 10,68 | 11,00 | 10,76 | 10,70 | 10,81 | 69 | 28.088.100 |
| 28/2/2025 | 11,66 | 10,86 | -6,94% | 10,75 | 11,66 | 11,14 | 10,77 | 10,97 | 293 | 108.512.300 |
| 27/2/2025 | 11,99 | 11,67 | -3,31% | 11,39 | 12,06 | 11,73 | 11,67 | 12,70 | 136 | 59.403.100 |
| 26/2/2025 | 12,44 | 12,07 | -2,27% | 12,05 | 12,44 | 12,18 | 12,04 | 12,28 | 73 | 44.840.300 |
| 25/2/2025 | 12,60 | 12,35 | -1,98% | 12,30 | 12,64 | 12,43 | 12,30 | 12,40 | 32 | 6.219.400 |
| 24/2/2025 | 12,83 | 12,60 | -1,72% | 12,56 | 12,83 | 12,56 | 12,60 | 12,94 | 17 | 39.953.800 |
| 21/2/2025 | 12,62 | 12,82 | 0,00% | 12,51 | 13,15 | 12,83 | 12,67 | 12,83 | 55 | 11.034.800 |
| 20/2/2025 | 12,81 | 12,82 | -1,38% | 12,81 | 12,99 | 12,85 | 12,81 | 13,09 | 31 | 6.686.400 |
| 19/2/2025 | 12,99 | 13,00 | -0,38% | 12,82 | 13,29 | 13,01 | 12,85 | 13,00 | 60 | 13.015.400 |
| 18/2/2025 | 13,23 | 13,05 | -0,76% | 13,05 | 13,32 | 13,13 | 13,02 | 13,28 | 34 | 6.961.500 |
| 17/2/2025 | 12,91 | 13,15 | +1,94% | 12,91 | 13,49 | 13,22 | 13,16 | 13,25 | 97 | 22.350.900 |
| 14/2/2025 | 12,97 | 12,90 | -0,54% | 12,90 | 13,30 | 13,09 | 12,81 | 13,24 | 29 | 7.855.500 |
| 13/2/2025 | 12,55 | 12,97 | +3,26% | 12,55 | 12,98 | 12,77 | 12,68 | 12,97 | 48 | 10.606.700 |
| 12/2/2025 | 13,00 | 12,56 | -3,90% | 12,33 | 13,00 | 12,60 | 12,40 | 12,57 | 61 | 18.778.300 |
| 11/2/2025 | 13,30 | 13,07 | -1,73% | 13,07 | 13,55 | 13,37 | 13,07 | 13,48 | 50 | 10.837.500 |
| 10/2/2025 | 13,44 | 13,30 | +0,15% | 13,28 | 13,83 | 13,42 | 13,28 | 13,30 | 53 | 15.845.500 |
| 7/2/2025 | 13,09 | 13,28 | +0,84% | 13,09 | 13,50 | 13,32 | 13,28 | 13,36 | 138 | 63.686.700 |
| 6/2/2025 | 13,25 | 13,17 | +0,69% | 12,86 | 13,28 | 13,05 | 13,01 | 13,21 | 68 | 31.990.900 |
| 5/2/2025 | 13,03 | 13,08 | -0,76% | 13,03 | 13,22 | 13,13 | 13,08 | 13,30 | 20 | 2.626.100 |
| 4/2/2025 | 13,06 | 13,18 | +0,92% | 12,97 | 13,75 | 13,28 | 13,16 | 13,40 | 143 | 46.090.200 |
| 3/2/2025 | 13,29 | 13,06 | -1,66% | 13,06 | 13,40 | 13,31 | 12,00 | 13,19 | 42 | 13.179.000 |
| 31/1/2025 | 13,69 | 13,28 | -2,92% | 13,28 | 13,80 | 13,63 | 13,28 | 13,62 | 109 | 30.543.900 |
| 30/1/2025 | 13,97 | 13,68 | -1,37% | 13,68 | 14,19 | 13,80 | 13,50 | 13,68 | 84 | 34.511.900 |
| 29/1/2025 | 14,41 | 13,87 | -3,75% | 13,87 | 14,41 | 14,14 | 13,87 | 14,22 | 84 | 28.439.200 |
| 28/1/2025 | 14,85 | 14,41 | -2,96% | 14,41 | 14,88 | 14,69 | 14,40 | 14,41 | 35 | 12.347.200 |
| 27/1/2025 | 14,67 | 14,85 | +3,92% | 14,43 | 14,99 | 14,81 | 14,85 | 14,99 | 79 | 26.515.100 |
| 24/1/2025 | 14,44 | 14,29 | -0,63% | 14,25 | 14,55 | 14,33 | 14,00 | 14,50 | 30 | 12.328.200 |
| 23/1/2025 | 14,41 | 14,38 | +1,99% | 14,38 | 14,64 | 14,52 | 14,39 | 14,55 | 23 | 4.213.200 |
| 22/1/2025 | 14,36 | 14,10 | -0,70% | 13,83 | 14,45 | 14,07 | 13,61 | 14,12 | 36 | 10.840.700 |
| 21/1/2025 | 14,13 | 14,20 | +1,57% | 13,80 | 14,57 | 14,29 | 13,91 | 14,49 | 99 | 28.164.500 |
| 20/1/2025 | 12,89 | 13,98 | +10,17% | 12,89 | 14,15 | 13,59 | 13,69 | 13,99 | 59 | 12.237.800 |
| 17/1/2025 | 12,46 | 12,69 | +2,26% | 12,46 | 12,86 | 12,72 | 12,69 | 13,25 | 62 | 13.484.100 |
| 16/1/2025 | 12,42 | 12,41 | -2,13% | 12,29 | 12,64 | 12,42 | 12,41 | 12,46 | 17 | 4.349.500 |
| 15/1/2025 | 11,80 | 12,68 | +8,38% | 11,76 | 12,68 | 12,13 | 12,50 | 13,16 | 50 | 13.592.800 |
| 14/1/2025 | 11,69 | 11,70 | +1,21% | 11,40 | 11,75 | 11,53 | 11,60 | 11,80 | 28 | 4.845.900 |
| 13/1/2025 | 11,60 | 11,56 | +0,52% | 11,30 | 11,69 | 11,40 | 11,42 | 11,70 | 36 | 7.529.900 |
| 10/1/2025 | 11,59 | 11,50 | +1,41% | 11,50 | 11,73 | 11,58 | 11,50 | 11,51 | 75 | 15.409.300 |
| 9/1/2025 | 11,90 | 11,34 | -4,14% | 11,34 | 11,90 | 11,58 | 11,34 | 11,75 | 48 | 21.191.500 |
| 8/1/2025 | 12,23 | 11,83 | -2,39% | 11,80 | 12,23 | 11,92 | 11,82 | 11,92 | 45 | 11.682.500 |
| 7/1/2025 | 12,51 | 12,12 | -0,82% | 12,01 | 12,57 | 12,34 | 12,01 | 12,30 | 40 | 15.055.700 |
| 6/1/2025 | 12,08 | 12,22 | +1,16% | 12,08 | 12,65 | 12,30 | 12,15 | 12,40 | 51 | 7.629.200 |
| 3/1/2025 | 12,40 | 12,08 | -2,74% | 11,89 | 12,52 | 12,01 | 12,01 | 12,12 | 54 | 19.348.200 |
| 2/1/2025 | 12,24 | 12,42 | +2,64% | 12,03 | 12,75 | 12,34 | 12,31 | 12,73 | 57 | 11.851.600 |
| 30/12/2024 | 12,58 | 12,10 | -2,02% | 12,01 | 12,58 | 12,14 | 12,09 | 12,29 | 49 | 10.565.500 |
| 27/12/2024 | 12,40 | 12,35 | -0,40% | 12,15 | 12,40 | 12,18 | 12,21 | 12,35 | 39 | 67.484.100 |
| 26/12/2024 | 12,48 | 12,40 | -1,04% | 12,10 | 12,48 | 12,34 | 12,28 | 12,40 | 52 | 8.885.900 |
| 23/12/2024 | 12,80 | 12,53 | -2,11% | 12,33 | 12,80 | 12,43 | 12,40 | 12,73 | 58 | 16.409.600 |
| 20/12/2024 | 12,94 | 12,80 | -1,54% | 12,55 | 13,00 | 12,75 | 12,79 | 12,80 | 55 | 18.746.100 |
| 19/12/2024 | 12,80 | 13,00 | +1,56% | 12,80 | 13,40 | 13,18 | 12,75 | 13,13 | 57 | 15.422.900 |
| 18/12/2024 | 13,50 | 12,80 | -5,19% | 12,80 | 13,65 | 13,18 | 12,80 | 13,08 | 92 | 21.484.800 |
| 17/12/2024 | 12,99 | 13,50 | +3,85% | 12,99 | 13,64 | 13,15 | 13,35 | 13,50 | 90 | 35.787.000 |
| 16/12/2024 | 13,20 | 13,00 | -2,11% | 12,96 | 13,31 | 13,16 | 12,95 | 13,00 | 120 | 28.835.400 |
| 13/12/2024 | 14,29 | 13,28 | -8,85% | 13,26 | 14,43 | 13,62 | 13,27 | 13,28 | 256 | 65.653.000 |
| 12/12/2024 | 15,00 | 14,57 | -3,51% | 14,30 | 15,00 | 14,48 | 14,40 | 14,58 | 116 | 25.638.700 |
| 11/12/2024 | 15,12 | 15,10 | -0,13% | 14,86 | 15,46 | 15,02 | 14,86 | 15,10 | 135 | 44.637.200 |
| 10/12/2024 | 14,89 | 15,12 | +0,80% | 14,84 | 15,12 | 15,01 | 14,93 | 15,15 | 166 | 44.007.500 |
| 9/12/2024 | 15,09 | 15,00 | 0,00% | 14,58 | 15,09 | 14,86 | 14,54 | 15,01 | 155 | 33.748.400 |
| 6/12/2024 | 15,24 | 15,00 | -1,57% | 14,51 | 15,24 | 14,76 | 14,60 | 15,04 | 56 | 14.909.900 |
| 5/12/2024 | 14,87 | 15,24 | -0,39% | 14,87 | 15,60 | 15,37 | 15,15 | 15,25 | 100 | 34.892.600 |
| 4/12/2024 | 15,31 | 15,30 | -0,65% | 15,15 | 15,45 | 15,31 | 15,14 | 15,30 | 80 | 13.633.600 |
| 3/12/2024 | 15,47 | 15,40 | -0,65% | 15,31 | 15,55 | 15,45 | 15,31 | 15,41 | 63 | 15.767.300 |
| 2/12/2024 | 14,99 | 15,50 | +1,57% | 14,99 | 15,50 | 15,28 | 15,16 | 15,50 | 78 | 15.439.000 |
| 29/11/2024 | 14,30 | 15,26 | +5,90% | 14,25 | 15,35 | 14,74 | 15,04 | 15,27 | 89 | 19.754.300 |
| 28/11/2024 | 14,86 | 14,41 | -2,96% | 14,41 | 15,00 | 14,57 | 14,32 | 14,50 | 177 | 126.489.700 |
| 27/11/2024 | 15,36 | 14,85 | -2,30% | 14,79 | 15,41 | 14,90 | 14,76 | 14,85 | 129 | 49.618.800 |
| 26/11/2024 | 15,40 | 15,20 | -0,78% | 15,20 | 15,70 | 15,30 | 15,14 | 15,20 | 117 | 51.594.500 |
| 25/11/2024 | 15,51 | 15,32 | -1,23% | 15,10 | 15,87 | 15,42 | 15,31 | 15,50 | 319 | 234.436.100 |
| 22/11/2024 | 14,75 | 15,51 | +5,22% | 14,64 | 15,51 | 15,05 | 15,51 | 15,54 | 139 | 28.602.300 |
| 21/11/2024 | 15,13 | 14,74 | -2,51% | 14,73 | 15,13 | 14,80 | 14,74 | 14,89 | 75 | 15.993.600 |
| 19/11/2024 | 14,89 | 15,12 | +1,14% | 14,80 | 15,20 | 14,98 | 14,90 | 15,12 | 93 | 26.516.300 |
| 18/11/2024 | 15,21 | 14,95 | -1,64% | 14,50 | 15,32 | 15,03 | 14,90 | 15,16 | 123 | 25.101.500 |
| 14/11/2024 | 15,28 | 15,20 | -0,98% | 15,20 | 15,53 | 15,30 | 15,20 | 15,35 | 108 | 33.051.000 |
| 13/11/2024 | 15,60 | 15,35 | -2,17% | 15,19 | 15,62 | 15,38 | 15,35 | 15,55 | 220 | 54.298.400 |
| 12/11/2024 | 15,98 | 15,69 | -3,21% | 15,56 | 15,98 | 15,66 | 15,57 | 15,70 | 171 | 41.991.200 |
| 11/11/2024 | 16,15 | 16,21 | +2,66% | 15,66 | 16,21 | 15,86 | 15,70 | 16,35 | 139 | 41.715.200 |
| 8/11/2024 | 16,35 | 15,79 | -1,93% | 15,66 | 16,35 | 15,89 | 15,71 | 15,74 | 142 | 47.204.100 |
| 7/11/2024 | 17,09 | 16,10 | -5,13% | 16,10 | 17,64 | 16,94 | 16,10 | 16,37 | 165 | 36.432.800 |
| 6/11/2024 | 16,88 | 16,97 | +0,12% | 16,87 | 17,15 | 17,01 | 16,97 | 17,01 | 114 | 31.301.100 |
| 5/11/2024 | 16,80 | 16,95 | +0,65% | 16,74 | 17,19 | 16,95 | 16,95 | 17,36 | 90 | 21.872.500 |
| 4/11/2024 | 17,56 | 16,84 | -1,35% | 16,72 | 17,56 | 17,02 | 16,82 | 17,00 | 73 | 17.362.200 |
| 1/11/2024 | 17,04 | 17,07 | +0,12% | 16,65 | 17,10 | 16,93 | 16,90 | 17,07 | 124 | 28.448.700 |
| 31/10/2024 | 17,27 | 17,05 | -0,58% | 17,02 | 17,27 | 17,12 | 17,01 | 17,22 | 79 | 19.697.300 |
| 30/10/2024 | 17,32 | 17,15 | -0,81% | 17,15 | 17,45 | 17,36 | 17,15 | 17,39 | 143 | 61.132.100 |
| 29/10/2024 | 17,50 | 17,29 | -0,29% | 17,07 | 17,50 | 17,33 | 17,29 | 17,50 | 62 | 17.681.000 |
| 28/10/2024 | 17,23 | 17,34 | +1,88% | 17,23 | 17,65 | 17,37 | 17,34 | 17,41 | 131 | 36.838.600 |