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.
BRKM5 - BRASKEM - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,42 | 9,61 | +2,23% | 9,35 | 9,65 | 9,52 | 9,57 | 9,61 | 5.093 | 2.299.746.500 |
| 5/9/2025 | 9,23 | 9,40 | +2,84% | 9,18 | 9,47 | 9,31 | 9,39 | 9,40 | 4.360 | 1.694.458.500 |
| 4/9/2025 | 8,97 | 9,14 | +1,78% | 8,97 | 9,20 | 9,09 | 9,14 | 9,15 | 4.862 | 1.540.863.900 |
| 3/9/2025 | 9,01 | 8,98 | -0,77% | 8,83 | 9,10 | 8,97 | 8,98 | 8,99 | 6.253 | 1.930.361.500 |
| 2/9/2025 | 9,05 | 9,05 | -0,55% | 9,00 | 9,22 | 9,08 | 9,05 | 9,06 | 6.180 | 2.262.875.500 |
| 1/9/2025 | 9,43 | 9,10 | -2,88% | 9,10 | 9,49 | 9,24 | 9,10 | 9,12 | 3.957 | 1.555.676.400 |
| 29/8/2025 | 9,40 | 9,37 | -0,53% | 9,31 | 9,62 | 9,42 | 9,35 | 9,38 | 8.140 | 3.067.454.100 |
| 28/8/2025 | 9,45 | 9,42 | +1,07% | 9,29 | 9,86 | 9,55 | 9,39 | 9,42 | 10.447 | 5.348.390.500 |
| 27/8/2025 | 8,80 | 9,32 | +5,79% | 8,78 | 9,46 | 9,13 | 9,31 | 9,36 | 6.413 | 4.183.707.000 |
| 26/8/2025 | 8,60 | 8,81 | +1,26% | 8,59 | 9,09 | 8,86 | 8,80 | 8,82 | 7.489 | 4.898.689.400 |
| 25/8/2025 | 8,46 | 8,70 | +1,75% | 8,45 | 8,71 | 8,60 | 8,69 | 8,70 | 3.563 | 1.752.029.500 |
| 22/8/2025 | 8,28 | 8,55 | +4,01% | 8,19 | 8,55 | 8,37 | 8,53 | 8,55 | 7.904 | 3.915.560.200 |
| 21/8/2025 | 7,91 | 8,22 | +3,79% | 7,78 | 8,37 | 8,10 | 8,21 | 8,23 | 6.699 | 3.027.165.000 |
| 20/8/2025 | 7,72 | 7,92 | +2,59% | 7,68 | 8,03 | 7,86 | 7,90 | 7,92 | 5.011 | 2.436.140.400 |
| 19/8/2025 | 7,87 | 7,72 | -2,89% | 7,66 | 7,92 | 7,77 | 7,71 | 7,73 | 5.834 | 1.964.897.200 |
| 18/8/2025 | 7,63 | 7,95 | +4,06% | 7,61 | 8,16 | 7,97 | 7,94 | 7,95 | 6.608 | 2.721.814.600 |
| 15/8/2025 | 7,72 | 7,64 | -1,16% | 7,63 | 7,81 | 7,70 | 7,63 | 7,66 | 4.110 | 1.793.761.200 |
| 14/8/2025 | 7,95 | 7,73 | -2,64% | 7,64 | 7,98 | 7,75 | 7,72 | 7,75 | 6.013 | 2.630.792.200 |
| 13/8/2025 | 8,06 | 7,94 | -1,37% | 7,91 | 8,20 | 8,02 | 7,94 | 7,96 | 10.051 | 2.585.143.200 |
| 12/8/2025 | 8,11 | 8,05 | -0,37% | 8,05 | 8,28 | 8,17 | 8,05 | 8,08 | 6.873 | 3.080.208.500 |
| 11/8/2025 | 8,79 | 8,08 | -7,76% | 8,06 | 8,79 | 8,20 | 8,08 | 8,09 | 11.544 | 6.893.910.900 |
| 8/8/2025 | 8,40 | 8,76 | +4,41% | 8,38 | 9,17 | 8,86 | 8,76 | 8,80 | 12.098 | 10.684.570.300 |
| 7/8/2025 | 8,50 | 8,39 | -1,53% | 8,15 | 8,50 | 8,30 | 8,37 | 8,39 | 10.470 | 5.145.185.400 |
| 6/8/2025 | 8,60 | 8,52 | 0,00% | 8,50 | 8,63 | 8,55 | 8,52 | 8,53 | 4.135 | 1.513.562.400 |
| 5/8/2025 | 8,57 | 8,52 | -0,70% | 8,50 | 8,76 | 8,60 | 8,51 | 8,55 | 4.214 | 1.690.580.600 |
| 4/8/2025 | 8,67 | 8,58 | -0,23% | 8,44 | 8,71 | 8,52 | 8,57 | 8,59 | 6.046 | 2.160.602.300 |
| 1/8/2025 | 8,75 | 8,60 | -1,38% | 8,55 | 8,96 | 8,70 | 8,57 | 8,60 | 5.386 | 2.415.875.900 |
| 31/7/2025 | 8,85 | 8,72 | -3,00% | 8,63 | 9,00 | 8,79 | 8,72 | 8,74 | 6.394 | 3.081.394.500 |
| 30/7/2025 | 8,96 | 8,99 | 0,00% | 8,82 | 9,12 | 8,93 | 8,98 | 9,00 | 5.545 | 1.907.129.300 |
| 29/7/2025 | 8,92 | 8,99 | +0,11% | 8,83 | 9,04 | 8,95 | 8,99 | 9,02 | 4.967 | 1.894.227.300 |
| 28/7/2025 | 8,99 | 8,98 | -0,55% | 8,95 | 9,17 | 9,02 | 8,98 | 8,99 | 4.836 | 2.314.703.800 |
| 25/7/2025 | 9,10 | 9,03 | -0,44% | 8,74 | 9,10 | 8,89 | 8,99 | 9,04 | 5.666 | 2.718.620.200 |
| 24/7/2025 | 8,99 | 9,07 | +0,67% | 8,90 | 9,26 | 9,05 | 9,02 | 9,07 | 8.711 | 4.509.536.400 |
| 23/7/2025 | 8,72 | 9,01 | +3,09% | 8,65 | 9,04 | 8,89 | 8,98 | 9,02 | 9.122 | 3.476.409.400 |
| 22/7/2025 | 8,50 | 8,74 | +3,68% | 8,37 | 8,84 | 8,66 | 8,71 | 8,74 | 12.741 | 5.210.388.900 |
| 21/7/2025 | 8,29 | 8,43 | +1,81% | 8,23 | 8,57 | 8,37 | 8,41 | 8,43 | 9.806 | 4.963.926.100 |
| 18/7/2025 | 8,96 | 8,28 | -7,59% | 8,23 | 8,99 | 8,50 | 8,27 | 8,28 | 15.371 | 8.632.572.300 |
| 17/7/2025 | 9,29 | 8,96 | -1,54% | 8,96 | 9,44 | 9,16 | 8,96 | 8,97 | 9.483 | 5.416.857.000 |
| 16/7/2025 | 9,52 | 9,10 | -4,51% | 9,10 | 9,59 | 9,23 | 9,10 | 9,13 | 8.820 | 4.142.096.200 |
| 15/7/2025 | 9,50 | 9,53 | 0,00% | 9,42 | 9,73 | 9,52 | 9,52 | 9,53 | 5.918 | 1.895.923.600 |
| 14/7/2025 | 9,75 | 9,53 | -2,36% | 9,47 | 9,80 | 9,56 | 9,53 | 9,54 | 5.598 | 2.125.086.400 |
| 11/7/2025 | 9,95 | 9,76 | -1,91% | 9,67 | 9,95 | 9,77 | 9,74 | 9,76 | 5.803 | 2.445.406.200 |
| 10/7/2025 | 9,71 | 9,95 | +0,91% | 9,62 | 10,15 | 9,89 | 9,94 | 9,95 | 9.962 | 4.267.997.400 |
| 9/7/2025 | 9,35 | 9,86 | +6,02% | 9,33 | 10,33 | 10,06 | 9,86 | 9,89 | 19.580 | 12.622.533.500 |
| 8/7/2025 | 9,41 | 9,30 | -0,32% | 9,25 | 9,46 | 9,34 | 9,30 | 9,32 | 6.461 | 2.477.656.500 |
| 7/7/2025 | 9,47 | 9,33 | +0,54% | 9,27 | 9,49 | 9,37 | 9,31 | 9,33 | 7.404 | 3.566.990.000 |
| 4/7/2025 | 9,20 | 9,28 | +0,54% | 9,18 | 9,30 | 9,25 | 9,27 | 9,28 | 2.583 | 1.210.351.300 |
| 3/7/2025 | 9,16 | 9,23 | +1,10% | 9,04 | 9,37 | 9,26 | 9,23 | 9,26 | 3.702 | 1.923.777.600 |
| 2/7/2025 | 9,16 | 9,13 | -0,11% | 9,07 | 9,30 | 9,18 | 9,12 | 9,15 | 6.491 | 2.153.431.500 |
| 1/7/2025 | 9,07 | 9,14 | +0,77% | 9,07 | 9,29 | 9,19 | 9,13 | 9,15 | 4.503 | 2.492.993.100 |
| 30/6/2025 | 8,96 | 9,07 | +1,45% | 8,86 | 9,11 | 9,03 | 9,06 | 9,07 | 4.535 | 2.998.618.900 |
| 27/6/2025 | 8,95 | 8,94 | -0,33% | 8,83 | 9,04 | 8,89 | 8,91 | 8,94 | 7.034 | 3.462.743.400 |
| 26/6/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,13 | 9,01 | 8,97 | 8,98 | 7.755 | 3.553.963.300 |
| 25/6/2025 | 9,34 | 9,00 | -4,46% | 9,00 | 9,39 | 9,12 | 9,00 | 9,01 | 10.204 | 3.609.798.600 |
| 24/6/2025 | 9,75 | 9,42 | -2,69% | 9,32 | 9,82 | 9,57 | 9,41 | 9,42 | 6.032 | 4.435.178.700 |
| 23/6/2025 | 9,82 | 9,68 | -1,53% | 9,61 | 9,93 | 9,71 | 9,67 | 9,68 | 8.558 | 3.198.628.600 |
| 20/6/2025 | 10,13 | 9,83 | -3,15% | 9,83 | 10,13 | 9,93 | 9,82 | 9,84 | 6.236 | 4.040.879.900 |
| 18/6/2025 | 10,32 | 10,15 | -0,98% | 10,09 | 10,48 | 10,32 | 10,15 | 10,16 | 8.148 | 4.445.927.300 |
| 17/6/2025 | 10,56 | 10,25 | -2,94% | 10,22 | 10,60 | 10,31 | 10,24 | 10,25 | 6.746 | 2.516.935.700 |
| 16/6/2025 | 10,36 | 10,56 | +4,04% | 10,30 | 10,75 | 10,54 | 10,56 | 10,58 | 7.466 | 3.722.215.200 |
| 13/6/2025 | 10,38 | 10,15 | -3,88% | 10,15 | 10,63 | 10,30 | 10,15 | 10,18 | 7.305 | 3.576.949.100 |
| 12/6/2025 | 10,41 | 10,56 | +1,25% | 10,26 | 10,56 | 10,42 | 10,50 | 10,56 | 4.328 | 2.299.141.600 |
| 11/6/2025 | 10,80 | 10,43 | -3,07% | 10,39 | 10,80 | 10,51 | 10,43 | 10,48 | 4.430 | 2.491.937.700 |
| 10/6/2025 | 10,43 | 10,76 | +4,67% | 10,38 | 10,82 | 10,67 | 10,76 | 10,77 | 7.264 | 2.862.009.100 |
| 9/6/2025 | 10,34 | 10,28 | -1,15% | 10,12 | 10,46 | 10,24 | 10,26 | 10,28 | 6.352 | 2.527.307.300 |
| 6/6/2025 | 10,41 | 10,40 | -0,38% | 10,37 | 10,58 | 10,44 | 10,39 | 10,40 | 3.972 | 2.080.638.700 |
| 5/6/2025 | 10,48 | 10,44 | -0,57% | 10,38 | 10,74 | 10,53 | 10,44 | 10,46 | 4.427 | 2.037.808.300 |
| 4/6/2025 | 10,53 | 10,50 | +0,96% | 10,36 | 10,78 | 10,54 | 10,50 | 10,56 | 5.765 | 3.276.947.400 |
| 3/6/2025 | 10,50 | 10,40 | -1,23% | 10,32 | 10,63 | 10,44 | 10,39 | 10,42 | 5.281 | 2.938.077.900 |
| 2/6/2025 | 11,10 | 10,53 | -4,36% | 10,49 | 11,43 | 10,78 | 10,52 | 10,53 | 9.243 | 6.753.759.600 |
| 30/5/2025 | 11,70 | 11,01 | -5,90% | 10,98 | 11,77 | 11,27 | 11,01 | 11,03 | 6.854 | 4.642.821.900 |
| 29/5/2025 | 11,67 | 11,70 | +0,26% | 11,50 | 11,91 | 11,70 | 11,66 | 11,70 | 6.389 | 4.368.401.500 |
| 28/5/2025 | 11,42 | 11,67 | +2,10% | 11,32 | 11,99 | 11,61 | 11,67 | 11,68 | 11.059 | 6.641.212.400 |
| 27/5/2025 | 11,85 | 11,43 | -1,04% | 11,20 | 11,99 | 11,48 | 11,42 | 11,43 | 12.042 | 9.007.349.200 |
| 26/5/2025 | 11,64 | 11,55 | +4,15% | 11,37 | 12,59 | 11,88 | 11,55 | 11,56 | 22.651 | 20.568.348.300 |
| 23/5/2025 | 10,11 | 11,09 | +9,15% | 9,89 | 11,23 | 10,73 | 11,08 | 11,10 | 19.219 | 15.653.586.700 |
| 22/5/2025 | 10,33 | 10,16 | -1,55% | 10,13 | 10,44 | 10,28 | 10,15 | 10,16 | 4.568 | 1.887.957.700 |
| 21/5/2025 | 10,64 | 10,32 | -3,64% | 10,28 | 10,70 | 10,43 | 10,32 | 10,37 | 4.590 | 2.901.775.500 |
| 20/5/2025 | 10,50 | 10,71 | +2,10% | 10,36 | 10,80 | 10,60 | 10,71 | 10,77 | 4.195 | 1.682.085.200 |
| 19/5/2025 | 10,56 | 10,49 | -0,66% | 10,37 | 10,80 | 10,57 | 10,49 | 10,60 | 4.589 | 2.775.903.800 |
| 16/5/2025 | 10,50 | 10,56 | -0,66% | 10,15 | 10,56 | 10,31 | 10,46 | 10,56 | 7.736 | 3.222.461.700 |
| 15/5/2025 | 10,33 | 10,63 | +2,41% | 10,33 | 10,83 | 10,59 | 10,54 | 10,64 | 5.519 | 2.594.263.000 |
| 14/5/2025 | 10,77 | 10,38 | -3,44% | 10,29 | 10,88 | 10,44 | 10,36 | 10,38 | 8.687 | 4.207.145.300 |
| 13/5/2025 | 10,95 | 10,75 | -1,10% | 10,46 | 11,06 | 10,71 | 10,73 | 10,75 | 8.864 | 3.275.493.300 |
| 12/5/2025 | 10,75 | 10,87 | +6,05% | 10,47 | 11,24 | 10,85 | 10,85 | 10,87 | 11.136 | 6.950.791.400 |
| 9/5/2025 | 11,22 | 10,25 | -8,48% | 10,15 | 11,38 | 10,47 | 10,25 | 10,28 | 9.767 | 4.406.030.900 |
| 8/5/2025 | 10,60 | 11,20 | +7,80% | 10,57 | 11,44 | 11,18 | 11,20 | 11,24 | 10.158 | 4.477.973.800 |
| 7/5/2025 | 10,62 | 10,39 | -1,70% | 10,27 | 10,62 | 10,37 | 10,35 | 10,39 | 5.403 | 1.587.508.000 |
| 6/5/2025 | 10,22 | 10,57 | +3,02% | 10,21 | 10,62 | 10,51 | 10,55 | 10,58 | 5.295 | 1.742.523.700 |
| 5/5/2025 | 10,65 | 10,26 | -3,48% | 10,12 | 10,86 | 10,31 | 10,22 | 10,26 | 5.184 | 2.216.068.100 |
| 2/5/2025 | 10,70 | 10,63 | -5,09% | 10,41 | 10,70 | 10,56 | 10,58 | 10,63 | 4.464 | 1.855.046.100 |
| 29/4/2025 | 11,21 | 11,20 | -0,36% | 11,18 | 11,46 | 11,29 | 11,19 | 11,21 | 4.278 | 1.233.479.100 |
| 28/4/2025 | 11,30 | 11,24 | -0,44% | 11,16 | 11,43 | 11,26 | 11,21 | 11,25 | 7.588 | 2.232.070.900 |
| 25/4/2025 | 11,68 | 11,29 | -3,17% | 11,22 | 11,76 | 11,45 | 11,28 | 11,29 | 6.820 | 3.253.603.400 |
| 24/4/2025 | 11,50 | 11,66 | +2,10% | 11,44 | 11,78 | 11,61 | 11,65 | 11,66 | 7.703 | 3.142.360.700 |
| 23/4/2025 | 11,15 | 11,42 | +3,44% | 11,14 | 11,85 | 11,47 | 11,41 | 11,43 | 9.335 | 5.006.138.000 |
| 22/4/2025 | 10,15 | 11,04 | +7,50% | 9,99 | 11,05 | 10,72 | 11,00 | 11,04 | 9.104 | 5.124.476.300 |
| 17/4/2025 | 9,97 | 10,27 | +3,11% | 9,94 | 10,30 | 10,16 | 10,25 | 10,27 | 5.814 | 2.614.385.900 |
| 16/4/2025 | 9,79 | 9,96 | +1,01% | 9,75 | 10,15 | 9,99 | 9,95 | 9,96 | 5.475 | 2.177.474.900 |
| 15/4/2025 | 10,25 | 9,86 | -4,73% | 9,83 | 10,34 | 9,99 | 9,86 | 9,91 | 5.777 | 3.643.100.700 |
| 14/4/2025 | 10,28 | 10,35 | +1,77% | 10,11 | 10,45 | 10,30 | 10,30 | 10,35 | 5.290 | 2.347.071.300 |
| 11/4/2025 | 9,88 | 10,17 | +2,94% | 9,79 | 10,24 | 10,03 | 10,10 | 10,18 | 5.706 | 2.749.053.200 |
| 10/4/2025 | 9,65 | 9,88 | +1,02% | 9,57 | 10,30 | 9,90 | 9,88 | 9,89 | 9.314 | 6.057.300.500 |
| 9/4/2025 | 8,81 | 9,78 | +9,89% | 8,71 | 9,86 | 9,28 | 9,78 | 9,80 | 14.547 | 6.879.437.800 |
| 8/4/2025 | 9,55 | 8,90 | -5,62% | 8,89 | 9,87 | 9,24 | 8,90 | 8,93 | 10.158 | 5.889.888.100 |
| 7/4/2025 | 9,56 | 9,43 | -3,38% | 9,22 | 10,02 | 9,47 | 9,43 | 9,44 | 12.600 | 5.464.621.300 |
| 4/4/2025 | 10,21 | 9,76 | -6,51% | 9,60 | 10,22 | 9,89 | 9,76 | 9,78 | 10.679 | 5.554.102.600 |
| 3/4/2025 | 10,50 | 10,44 | -1,23% | 10,30 | 10,84 | 10,47 | 10,39 | 10,44 | 10.009 | 3.818.771.500 |
| 2/4/2025 | 10,58 | 10,57 | -0,47% | 10,51 | 10,73 | 10,62 | 10,56 | 10,57 | 7.816 | 2.652.796.300 |
| 1/4/2025 | 11,00 | 10,62 | -3,45% | 10,62 | 11,05 | 10,79 | 10,61 | 10,62 | 8.270 | 3.807.856.100 |
| 31/3/2025 | 11,40 | 11,00 | -4,43% | 11,00 | 11,41 | 11,17 | 11,00 | 11,05 | 6.243 | 3.053.597.800 |
| 28/3/2025 | 11,72 | 11,51 | -1,79% | 11,42 | 12,19 | 11,68 | 11,48 | 11,51 | 6.951 | 4.372.638.300 |
| 27/3/2025 | 11,90 | 11,72 | -0,51% | 11,38 | 11,99 | 11,67 | 11,72 | 11,77 | 7.950 | 5.416.131.600 |
| 26/3/2025 | 10,90 | 11,78 | +9,68% | 10,87 | 12,26 | 11,63 | 11,77 | 11,81 | 17.949 | 10.840.362.800 |
| 25/3/2025 | 10,62 | 10,74 | +0,94% | 10,61 | 10,90 | 10,73 | 10,73 | 10,74 | 7.643 | 4.230.771.300 |
| 24/3/2025 | 10,96 | 10,64 | -2,56% | 10,58 | 10,97 | 10,74 | 10,62 | 10,64 | 5.081 | 2.440.674.000 |
| 21/3/2025 | 10,96 | 10,92 | -0,73% | 10,72 | 11,05 | 10,87 | 10,91 | 10,93 | 6.031 | 4.283.294.000 |
| 20/3/2025 | 11,35 | 11,00 | -3,08% | 10,96 | 11,35 | 11,08 | 11,00 | 11,04 | 6.764 | 2.883.064.900 |
| 19/3/2025 | 11,23 | 11,35 | +1,16% | 11,05 | 11,44 | 11,28 | 11,35 | 11,36 | 7.688 | 2.360.320.200 |
| 18/3/2025 | 11,38 | 11,22 | -1,41% | 11,08 | 11,45 | 11,20 | 11,22 | 11,23 | 4.644 | 1.798.820.400 |
| 17/3/2025 | 11,03 | 11,38 | +2,89% | 10,99 | 11,52 | 11,35 | 11,38 | 11,39 | 8.213 | 4.050.574.800 |
| 14/3/2025 | 10,70 | 11,06 | +3,56% | 10,70 | 11,35 | 11,06 | 11,05 | 11,10 | 7.026 | 3.907.840.600 |
| 13/3/2025 | 10,35 | 10,68 | +4,09% | 10,17 | 10,73 | 10,53 | 10,65 | 10,68 | 6.065 | 2.910.445.700 |
| 12/3/2025 | 10,75 | 10,26 | -4,02% | 10,26 | 10,86 | 10,45 | 10,26 | 10,28 | 6.314 | 3.109.290.800 |
| 11/3/2025 | 10,62 | 10,69 | +0,38% | 10,55 | 10,97 | 10,71 | 10,69 | 10,70 | 7.355 | 2.712.267.400 |
| 10/3/2025 | 10,65 | 10,65 | -1,39% | 10,52 | 10,84 | 10,65 | 10,64 | 10,65 | 5.511 | 2.185.995.000 |
| 7/3/2025 | 10,53 | 10,80 | +1,98% | 10,33 | 10,97 | 10,73 | 10,80 | 10,82 | 7.479 | 2.955.151.500 |
| 6/3/2025 | 10,61 | 10,59 | -0,19% | 10,37 | 10,78 | 10,55 | 10,59 | 10,62 | 9.289 | 3.374.444.300 |
| 5/3/2025 | 10,92 | 10,61 | -3,28% | 10,52 | 11,01 | 10,68 | 10,61 | 10,62 | 6.468 | 2.732.243.800 |
| 28/2/2025 | 11,65 | 10,97 | -7,11% | 10,91 | 11,71 | 11,16 | 10,95 | 10,97 | 14.655 | 7.683.509.400 |
| 27/2/2025 | 11,72 | 11,81 | -2,15% | 11,14 | 12,18 | 11,55 | 11,81 | 11,83 | 13.440 | 7.271.411.400 |
| 26/2/2025 | 12,45 | 12,07 | -2,27% | 11,95 | 12,50 | 12,11 | 12,06 | 12,07 | 7.842 | 4.020.608.900 |
| 25/2/2025 | 12,72 | 12,35 | -2,83% | 12,31 | 12,80 | 12,50 | 12,35 | 12,36 | 6.366 | 3.482.664.300 |
| 24/2/2025 | 12,86 | 12,71 | -1,09% | 12,59 | 12,92 | 12,71 | 12,65 | 12,73 | 4.424 | 2.208.403.500 |
| 21/2/2025 | 13,04 | 12,85 | -1,46% | 12,68 | 13,22 | 12,85 | 12,84 | 12,86 | 6.302 | 2.859.954.100 |
| 20/2/2025 | 13,11 | 13,04 | -0,15% | 12,92 | 13,23 | 13,04 | 13,04 | 13,07 | 3.620 | 1.845.533.800 |
| 19/2/2025 | 13,16 | 13,06 | -1,80% | 12,99 | 13,44 | 13,14 | 13,05 | 13,06 | 5.919 | 2.151.237.400 |
| 18/2/2025 | 13,50 | 13,30 | -0,97% | 13,18 | 13,55 | 13,34 | 13,29 | 13,31 | 4.424 | 1.799.761.800 |
| 17/2/2025 | 13,26 | 13,43 | +1,36% | 13,26 | 13,65 | 13,45 | 13,43 | 13,44 | 6.315 | 2.721.902.800 |
| 14/2/2025 | 13,15 | 13,25 | +0,99% | 12,98 | 13,40 | 13,16 | 13,22 | 13,26 | 7.914 | 4.351.076.200 |
| 13/2/2025 | 12,45 | 13,12 | +5,38% | 12,34 | 13,22 | 12,94 | 13,12 | 13,15 | 7.083 | 3.656.408.000 |
| 12/2/2025 | 12,93 | 12,45 | -5,40% | 12,22 | 12,93 | 12,42 | 12,44 | 12,46 | 11.234 | 6.838.751.000 |
| 11/2/2025 | 13,40 | 13,16 | -1,79% | 13,15 | 13,74 | 13,34 | 13,15 | 13,16 | 6.814 | 3.340.280.700 |
| 10/2/2025 | 13,25 | 13,40 | +1,82% | 13,25 | 13,90 | 13,48 | 13,35 | 13,40 | 5.995 | 2.819.510.100 |
| 7/2/2025 | 13,31 | 13,16 | -1,28% | 13,10 | 13,76 | 13,35 | 13,15 | 13,16 | 8.840 | 3.981.102.900 |
| 6/2/2025 | 13,48 | 13,33 | -1,04% | 12,92 | 13,65 | 13,16 | 13,32 | 13,35 | 7.742 | 4.113.434.500 |
| 5/2/2025 | 13,55 | 13,47 | -1,10% | 13,35 | 13,65 | 13,46 | 13,40 | 13,48 | 7.096 | 2.427.412.600 |
| 4/2/2025 | 13,03 | 13,62 | +3,89% | 12,88 | 13,87 | 13,45 | 13,62 | 13,64 | 11.440 | 4.515.904.100 |
| 3/2/2025 | 13,73 | 13,11 | -5,07% | 13,07 | 13,81 | 13,35 | 13,11 | 13,12 | 12.557 | 5.364.175.500 |
| 31/1/2025 | 13,92 | 13,81 | -1,57% | 13,54 | 14,23 | 13,80 | 13,79 | 13,83 | 13.654 | 6.481.378.000 |
| 30/1/2025 | 14,23 | 14,03 | -1,27% | 13,81 | 14,49 | 14,03 | 14,02 | 14,05 | 13.169 | 6.309.297.900 |
| 29/1/2025 | 14,63 | 14,21 | -2,67% | 14,08 | 14,72 | 14,29 | 14,20 | 14,21 | 9.454 | 4.247.424.600 |
| 28/1/2025 | 14,97 | 14,60 | -1,95% | 14,54 | 15,05 | 14,73 | 14,58 | 14,65 | 7.997 | 4.295.900.600 |
| 27/1/2025 | 14,30 | 14,89 | +3,12% | 14,30 | 15,12 | 14,89 | 14,89 | 14,95 | 8.799 | 4.609.320.300 |
| 24/1/2025 | 14,52 | 14,44 | -0,62% | 14,26 | 14,73 | 14,49 | 14,36 | 14,44 | 8.265 | 3.671.490.300 |
| 23/1/2025 | 13,99 | 14,53 | +3,56% | 13,98 | 14,68 | 14,47 | 14,53 | 14,54 | 9.315 | 5.339.039.200 |
| 22/1/2025 | 14,25 | 14,03 | -1,41% | 13,89 | 14,46 | 14,10 | 14,02 | 14,05 | 9.597 | 4.254.474.800 |
| 21/1/2025 | 13,61 | 14,23 | +3,57% | 13,54 | 14,56 | 14,24 | 14,23 | 14,28 | 14.464 | 7.919.971.500 |
| 20/1/2025 | 12,68 | 13,74 | +8,45% | 12,68 | 14,20 | 13,60 | 13,74 | 13,75 | 8.509 | 6.667.644.400 |
| 17/1/2025 | 12,46 | 12,67 | +3,09% | 12,36 | 12,77 | 12,62 | 12,66 | 12,67 | 6.842 | 3.125.757.000 |
| 16/1/2025 | 12,45 | 12,29 | -1,68% | 12,27 | 12,61 | 12,38 | 12,28 | 12,32 | 5.282 | 2.255.206.400 |
| 15/1/2025 | 11,65 | 12,50 | +7,48% | 11,59 | 12,50 | 12,12 | 12,50 | 12,51 | 8.562 | 3.882.420.600 |
| 14/1/2025 | 11,31 | 11,63 | +3,19% | 11,14 | 11,63 | 11,44 | 11,63 | 11,64 | 5.754 | 2.163.138.200 |
| 13/1/2025 | 11,11 | 11,27 | +1,17% | 11,11 | 11,41 | 11,24 | 11,27 | 11,28 | 6.040 | 1.946.712.700 |
| 10/1/2025 | 11,11 | 11,14 | +1,00% | 11,06 | 11,31 | 11,19 | 11,14 | 11,17 | 6.962 | 2.460.942.700 |
| 9/1/2025 | 11,37 | 11,03 | -3,08% | 11,01 | 11,38 | 11,15 | 11,02 | 11,05 | 4.209 | 2.121.076.600 |
| 8/1/2025 | 11,60 | 11,38 | -2,90% | 11,22 | 11,61 | 11,33 | 11,37 | 11,39 | 12.090 | 3.899.602.200 |
| 7/1/2025 | 11,97 | 11,72 | -1,26% | 11,64 | 12,06 | 11,83 | 11,71 | 11,73 | 7.152 | 2.750.951.400 |
| 6/1/2025 | 11,60 | 11,87 | +3,40% | 11,59 | 12,10 | 11,82 | 11,85 | 11,87 | 6.927 | 3.272.767.300 |
| 3/1/2025 | 11,93 | 11,48 | -4,09% | 11,38 | 12,07 | 11,67 | 11,47 | 11,48 | 11.748 | 4.518.570.600 |
| 2/1/2025 | 11,55 | 11,97 | +3,37% | 11,45 | 12,17 | 11,91 | 11,97 | 11,99 | 9.524 | 4.531.449.700 |
| 30/12/2024 | 11,53 | 11,58 | +0,26% | 11,41 | 11,75 | 11,56 | 11,58 | 11,65 | 7.043 | 3.072.073.900 |
| 27/12/2024 | 11,89 | 11,55 | -2,04% | 11,49 | 12,01 | 11,65 | 11,55 | 11,57 | 7.856 | 3.477.027.400 |
| 26/12/2024 | 11,84 | 11,79 | -0,17% | 11,45 | 11,90 | 11,71 | 11,76 | 11,81 | 8.582 | 4.130.421.600 |
| 23/12/2024 | 12,15 | 11,81 | -3,12% | 11,81 | 12,15 | 11,91 | 11,81 | 11,83 | 8.386 | 4.042.155.400 |
| 20/12/2024 | 12,54 | 12,19 | -3,18% | 12,19 | 12,62 | 12,35 | 12,19 | 12,20 | 7.698 | 4.765.602.700 |
| 19/12/2024 | 12,74 | 12,59 | +0,80% | 12,39 | 12,87 | 12,59 | 12,57 | 12,59 | 9.365 | 4.809.913.800 |
| 18/12/2024 | 12,95 | 12,49 | -4,51% | 12,36 | 13,08 | 12,74 | 12,49 | 12,56 | 9.805 | 5.052.708.800 |
| 17/12/2024 | 12,66 | 13,08 | +3,81% | 12,58 | 13,33 | 13,02 | 13,07 | 13,08 | 11.902 | 6.933.731.300 |
| 16/12/2024 | 12,82 | 12,60 | -1,72% | 12,52 | 13,11 | 12,82 | 12,59 | 12,65 | 9.228 | 6.321.947.200 |
| 13/12/2024 | 14,29 | 12,82 | -11,03% | 12,82 | 14,37 | 13,39 | 12,82 | 12,88 | 20.570 | 14.009.834.000 |
| 12/12/2024 | 14,94 | 14,41 | -5,45% | 14,30 | 14,97 | 14,54 | 14,39 | 14,41 | 9.981 | 5.625.109.900 |
| 11/12/2024 | 15,31 | 15,24 | +0,20% | 14,91 | 15,53 | 15,23 | 15,22 | 15,25 | 11.400 | 5.744.325.700 |
| 10/12/2024 | 14,95 | 15,21 | +3,40% | 14,71 | 15,21 | 15,03 | 15,16 | 15,22 | 5.381 | 3.680.026.300 |
| 9/12/2024 | 14,54 | 14,71 | +1,87% | 14,51 | 15,06 | 14,70 | 14,71 | 14,72 | 5.994 | 4.358.437.600 |
| 6/12/2024 | 15,15 | 14,44 | -5,06% | 14,33 | 15,22 | 14,62 | 14,43 | 14,45 | 7.922 | 4.627.920.200 |
| 5/12/2024 | 15,50 | 15,21 | -1,11% | 15,16 | 15,63 | 15,33 | 15,20 | 15,23 | 7.583 | 4.293.348.800 |
| 4/12/2024 | 15,38 | 15,38 | +0,20% | 15,23 | 15,45 | 15,32 | 15,31 | 15,38 | 4.067 | 2.961.444.800 |
| 3/12/2024 | 15,32 | 15,35 | +0,20% | 15,10 | 15,54 | 15,33 | 15,28 | 15,35 | 6.466 | 4.233.871.600 |
| 2/12/2024 | 15,01 | 15,32 | +2,13% | 14,83 | 15,40 | 15,16 | 15,30 | 15,32 | 7.938 | 4.478.228.800 |
| 29/11/2024 | 14,27 | 15,00 | +4,46% | 14,05 | 15,10 | 14,69 | 14,99 | 15,00 | 12.119 | 7.443.460.500 |
| 28/11/2024 | 14,68 | 14,36 | -2,64% | 14,16 | 14,80 | 14,49 | 14,35 | 14,36 | 7.886 | 3.418.252.700 |
| 27/11/2024 | 15,17 | 14,75 | -2,32% | 14,54 | 15,27 | 14,84 | 14,70 | 14,80 | 11.890 | 7.159.745.900 |
| 26/11/2024 | 15,70 | 15,10 | -2,14% | 15,05 | 15,70 | 15,30 | 15,08 | 15,10 | 9.303 | 5.936.555.900 |
| 25/11/2024 | 15,09 | 15,43 | +1,45% | 15,03 | 15,74 | 15,44 | 15,40 | 15,44 | 10.465 | 11.969.588.100 |
| 22/11/2024 | 14,50 | 15,21 | +5,99% | 14,39 | 15,23 | 14,88 | 15,21 | 15,22 | 9.810 | 6.881.140.500 |
| 21/11/2024 | 14,70 | 14,35 | -1,51% | 14,30 | 14,76 | 14,45 | 14,33 | 14,35 | 11.832 | 5.291.375.700 |
| 19/11/2024 | 14,69 | 14,57 | -0,55% | 14,52 | 15,17 | 14,76 | 14,56 | 14,60 | 9.664 | 5.146.088.900 |
| 18/11/2024 | 14,96 | 14,65 | -2,33% | 14,61 | 15,02 | 14,77 | 14,65 | 14,68 | 10.921 | 6.649.635.900 |
| 14/11/2024 | 15,25 | 15,00 | -1,64% | 15,00 | 15,48 | 15,17 | 15,00 | 15,06 | 8.787 | 4.053.306.100 |
| 13/11/2024 | 15,26 | 15,25 | -0,33% | 15,10 | 15,43 | 15,22 | 15,25 | 15,26 | 9.590 | 4.280.208.800 |
| 12/11/2024 | 15,78 | 15,30 | -2,86% | 15,29 | 15,84 | 15,50 | 15,29 | 15,30 | 10.294 | 5.829.955.400 |
| 11/11/2024 | 15,81 | 15,75 | 0,00% | 15,71 | 16,04 | 15,84 | 15,74 | 15,75 | 10.800 | 4.998.243.900 |
| 8/11/2024 | 16,36 | 15,75 | -3,73% | 15,75 | 16,42 | 15,94 | 15,75 | 15,78 | 14.578 | 8.373.415.300 |
| 7/11/2024 | 17,68 | 16,36 | -5,87% | 16,36 | 18,10 | 17,16 | 16,36 | 16,39 | 15.947 | 13.044.893.800 |
| 6/11/2024 | 17,68 | 17,38 | -0,57% | 17,16 | 17,68 | 17,42 | 17,37 | 17,38 | 8.977 | 5.971.709.900 |
| 5/11/2024 | 17,07 | 17,48 | +2,46% | 16,87 | 17,74 | 17,35 | 17,47 | 17,56 | 6.602 | 4.153.386.100 |
| 4/11/2024 | 17,35 | 17,06 | -1,04% | 16,88 | 17,41 | 17,10 | 17,06 | 17,10 | 7.983 | 5.195.590.800 |
| 1/11/2024 | 17,67 | 17,24 | -1,82% | 16,99 | 17,67 | 17,26 | 17,23 | 17,29 | 8.755 | 4.539.788.000 |
| 31/10/2024 | 17,51 | 17,56 | -0,68% | 17,41 | 17,73 | 17,50 | 17,56 | 17,57 | 5.170 | 3.528.507.600 |
| 30/10/2024 | 17,99 | 17,68 | -1,12% | 17,61 | 18,03 | 17,80 | 17,68 | 17,69 | 3.966 | 2.957.677.700 |
| 29/10/2024 | 18,06 | 17,88 | -0,33% | 17,66 | 18,06 | 17,84 | 17,85 | 17,88 | 4.682 | 3.269.223.000 |
| 28/10/2024 | 17,35 | 17,94 | +3,52% | 17,33 | 18,07 | 17,88 | 17,94 | 17,96 | 6.867 | 6.902.112.700 |
| 25/10/2024 | 17,43 | 17,33 | -0,40% | 17,26 | 17,65 | 17,41 | 17,29 | 17,33 | 6.170 | 3.869.406.000 |
| 24/10/2024 | 18,30 | 17,40 | -1,69% | 17,16 | 18,35 | 17,51 | 17,40 | 17,44 | 9.799 | 7.066.154.000 |
| 23/10/2024 | 17,70 | 17,70 | -0,56% | 17,51 | 17,79 | 17,64 | 17,68 | 17,71 | 6.465 | 4.557.175.600 |
| 22/10/2024 | 18,07 | 17,80 | -1,71% | 17,75 | 18,10 | 17,87 | 17,79 | 17,80 | 7.428 | 4.647.309.000 |
| 21/10/2024 | 18,21 | 18,11 | -0,17% | 18,08 | 18,37 | 18,19 | 18,11 | 18,14 | 5.155 | 3.382.551.800 |
| 18/10/2024 | 18,40 | 18,14 | -0,71% | 18,06 | 18,63 | 18,23 | 18,14 | 18,15 | 5.670 | 3.389.328.900 |
| 17/10/2024 | 18,36 | 18,27 | -1,77% | 18,03 | 18,36 | 18,19 | 18,22 | 18,27 | 6.027 | 4.284.485.200 |
| 16/10/2024 | 18,67 | 18,60 | -0,11% | 18,43 | 18,80 | 18,60 | 18,59 | 18,65 | 7.837 | 5.656.493.500 |
| 15/10/2024 | 18,85 | 18,62 | -1,06% | 18,53 | 19,06 | 18,69 | 18,60 | 18,62 | 5.217 | 4.238.350.700 |
| 14/10/2024 | 18,84 | 18,82 | -0,42% | 18,57 | 18,99 | 18,78 | 18,78 | 18,84 | 6.154 | 2.719.129.000 |
| 11/10/2024 | 18,98 | 18,90 | +0,05% | 18,71 | 19,26 | 18,95 | 18,89 | 18,90 | 5.670 | 3.139.035.000 |
| 10/10/2024 | 18,82 | 18,89 | +1,18% | 18,47 | 18,94 | 18,72 | 18,88 | 18,89 | 7.147 | 4.654.336.500 |
| 9/10/2024 | 19,32 | 18,67 | -3,66% | 18,67 | 19,37 | 18,94 | 18,67 | 18,70 | 9.336 | 5.431.786.700 |
| 8/10/2024 | 19,96 | 19,38 | -3,34% | 19,38 | 20,24 | 19,67 | 19,38 | 19,40 | 9.152 | 6.603.666.200 |
| 7/10/2024 | 20,43 | 20,05 | -0,55% | 20,05 | 20,63 | 20,27 | 20,04 | 20,15 | 6.850 | 4.140.396.500 |
| 4/10/2024 | 19,84 | 20,16 | +1,72% | 19,64 | 20,16 | 19,88 | 20,06 | 20,16 | 5.869 | 3.872.430.600 |
| 3/10/2024 | 20,33 | 19,82 | -2,27% | 19,63 | 20,53 | 19,93 | 19,82 | 19,85 | 8.446 | 4.865.005.500 |
| 2/10/2024 | 20,18 | 20,28 | +1,20% | 20,10 | 20,64 | 20,39 | 20,28 | 20,31 | 7.345 | 5.788.636.900 |
| 1/10/2024 | 19,96 | 20,04 | +0,55% | 19,75 | 20,15 | 20,01 | 20,03 | 20,05 | 6.227 | 3.891.190.500 |
| 30/9/2024 | 20,27 | 19,93 | -2,73% | 19,89 | 20,37 | 20,05 | 19,92 | 19,95 | 5.519 | 3.009.678.700 |
| 26/9/2024 | 20,60 | 20,49 | +2,09% | 19,92 | 20,60 | 20,32 | 20,47 | 20,49 | 9.969 | 6.623.102.000 |
| 25/9/2024 | 19,35 | 20,07 | +4,42% | 19,16 | 20,20 | 19,88 | 20,06 | 20,07 | 13.894 | 8.185.437.600 |
| 24/9/2024 | 18,88 | 19,22 | +2,51% | 18,87 | 19,36 | 19,18 | 19,21 | 19,22 | 8.425 | 5.184.661.900 |
| 23/9/2024 | 18,59 | 18,75 | +0,27% | 18,45 | 19,17 | 18,74 | 18,75 | 18,77 | 8.982 | 4.897.717.600 |
| 20/9/2024 | 19,23 | 18,70 | -2,09% | 18,55 | 19,23 | 18,76 | 18,70 | 18,77 | 16.196 | 11.498.552.300 |
| 19/9/2024 | 20,48 | 19,10 | -3,49% | 19,10 | 20,52 | 19,66 | 19,10 | 19,12 | 15.039 | 10.157.722.500 |
| 18/9/2024 | 19,67 | 19,79 | +4,76% | 19,60 | 20,59 | 20,08 | 19,78 | 19,81 | 27.393 | 21.513.425.700 |
| 17/9/2024 | 19,20 | 18,89 | -1,87% | 18,76 | 19,35 | 18,99 | 18,89 | 18,92 | 7.199 | 4.169.729.700 |
| 16/9/2024 | 19,55 | 19,25 | -0,67% | 19,25 | 19,75 | 19,41 | 19,25 | 19,27 | 7.600 | 5.714.897.700 |
| 13/9/2024 | 18,07 | 19,38 | +7,79% | 18,03 | 19,46 | 19,06 | 19,36 | 19,40 | 12.978 | 11.464.640.800 |
| 12/9/2024 | 17,95 | 17,98 | -0,50% | 17,68 | 18,12 | 17,88 | 17,98 | 18,01 | 4.159 | 2.627.412.100 |
| 11/9/2024 | 17,80 | 18,07 | +2,61% | 17,60 | 18,20 | 17,95 | 18,07 | 18,10 | 6.194 | 4.091.058.500 |
| 10/9/2024 | 18,04 | 17,61 | -2,76% | 17,31 | 18,09 | 17,68 | 17,61 | 17,62 | 10.351 | 8.559.722.600 |