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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,70 | 9,43 | -5,79% | 9,25 | 10,04 | 9,62 | 9,43 | 9,47 | 17.002 | 8.192.049.600 |
| 2/6/2026 | 10,23 | 10,01 | -2,15% | 9,54 | 10,39 | 9,96 | 10,01 | 10,02 | 10.700 | 6.802.209.000 |
| 1/6/2026 | 10,41 | 10,23 | -2,20% | 10,14 | 10,64 | 10,36 | 10,23 | 10,24 | 8.663 | 3.904.052.200 |
| 29/5/2026 | 11,04 | 10,46 | -6,02% | 10,29 | 11,13 | 10,56 | 10,39 | 10,47 | 8.932 | 5.145.818.100 |
| 28/5/2026 | 11,32 | 11,13 | -1,68% | 10,88 | 11,46 | 11,14 | 11,12 | 11,14 | 7.264 | 3.984.066.500 |
| 27/5/2026 | 11,84 | 11,32 | -3,08% | 11,16 | 11,93 | 11,50 | 11,28 | 11,33 | 6.369 | 4.094.918.200 |
| 26/5/2026 | 12,30 | 11,68 | -5,81% | 11,33 | 12,35 | 11,79 | 11,66 | 11,68 | 6.059 | 4.264.436.100 |
| 25/5/2026 | 11,94 | 12,40 | +3,59% | 11,54 | 12,40 | 11,90 | 12,34 | 12,40 | 3.416 | 2.522.260.900 |
| 22/5/2026 | 11,90 | 11,97 | -0,50% | 11,83 | 12,22 | 11,98 | 11,97 | 11,98 | 6.299 | 3.062.585.100 |
| 21/5/2026 | 12,06 | 12,03 | -1,23% | 11,81 | 12,29 | 12,00 | 11,95 | 12,05 | 5.002 | 2.850.583.500 |
| 20/5/2026 | 12,11 | 12,18 | +0,50% | 12,00 | 12,33 | 12,17 | 12,16 | 12,19 | 5.974 | 3.331.705.600 |
| 19/5/2026 | 12,13 | 12,12 | -2,34% | 11,84 | 12,52 | 12,16 | 12,10 | 12,13 | 8.505 | 5.813.314.000 |
| 18/5/2026 | 12,13 | 12,41 | +1,64% | 11,07 | 12,42 | 11,96 | 12,40 | 12,42 | 10.692 | 6.873.616.700 |
| 15/5/2026 | 12,01 | 12,21 | +0,49% | 11,51 | 12,48 | 12,07 | 12,20 | 12,22 | 12.951 | 8.245.176.300 |
| 14/5/2026 | 12,30 | 12,15 | -0,49% | 11,89 | 12,83 | 12,39 | 12,12 | 12,16 | 14.701 | 12.889.858.500 |
| 13/5/2026 | 11,75 | 12,21 | +2,86% | 11,61 | 13,38 | 12,55 | 12,20 | 12,21 | 28.008 | 19.438.125.600 |
| 12/5/2026 | 9,54 | 11,87 | +29,02% | 9,54 | 11,90 | 11,21 | 11,85 | 11,87 | 34.637 | 22.055.392.700 |
| 11/5/2026 | 9,00 | 9,20 | +2,34% | 9,00 | 9,43 | 9,20 | 9,20 | 9,21 | 5.917 | 3.253.850.600 |
| 8/5/2026 | 9,11 | 8,99 | -0,66% | 8,79 | 9,17 | 8,96 | 8,98 | 8,99 | 5.434 | 2.598.128.600 |
| 7/5/2026 | 9,37 | 9,05 | -4,23% | 9,04 | 9,67 | 9,26 | 9,05 | 9,06 | 5.564 | 3.341.880.100 |
| 6/5/2026 | 9,27 | 9,45 | +1,50% | 8,95 | 9,55 | 9,33 | 9,38 | 9,45 | 5.400 | 3.624.378.200 |
| 5/5/2026 | 9,52 | 9,31 | -2,00% | 9,25 | 9,84 | 9,49 | 9,31 | 9,32 | 6.813 | 4.435.850.200 |
| 4/5/2026 | 9,25 | 9,50 | +3,83% | 9,23 | 9,68 | 9,47 | 9,45 | 9,50 | 7.576 | 4.931.124.600 |
| 30/4/2026 | 8,97 | 9,15 | +2,35% | 8,96 | 9,65 | 9,31 | 9,15 | 9,20 | 7.641 | 7.053.743.500 |
| 29/4/2026 | 8,43 | 8,94 | +5,55% | 8,41 | 9,04 | 8,79 | 8,94 | 8,95 | 9.067 | 4.887.127.200 |
| 28/4/2026 | 8,39 | 8,47 | +0,36% | 8,23 | 8,63 | 8,39 | 8,47 | 8,50 | 4.372 | 2.151.082.500 |
| 27/4/2026 | 8,58 | 8,44 | -1,63% | 8,39 | 8,75 | 8,51 | 8,44 | 8,45 | 4.623 | 2.620.235.300 |
| 24/4/2026 | 8,15 | 8,58 | +5,28% | 8,09 | 8,60 | 8,40 | 8,52 | 8,58 | 6.627 | 4.975.834.700 |
| 23/4/2026 | 8,59 | 8,15 | -5,01% | 8,09 | 8,60 | 8,28 | 8,14 | 8,17 | 8.661 | 5.286.435.800 |
| 22/4/2026 | 8,90 | 8,58 | -4,45% | 8,35 | 9,09 | 8,65 | 8,58 | 8,60 | 11.161 | 8.444.886.500 |
| 20/4/2026 | 9,19 | 8,98 | +1,47% | 8,83 | 9,33 | 9,02 | 8,97 | 8,98 | 9.193 | 5.656.028.300 |
| 17/4/2026 | 9,79 | 8,85 | -5,55% | 8,84 | 9,79 | 9,08 | 8,85 | 8,90 | 12.371 | 7.544.599.100 |
| 16/4/2026 | 9,33 | 9,37 | +1,30% | 9,13 | 9,49 | 9,28 | 9,36 | 9,37 | 6.529 | 4.389.119.200 |
| 15/4/2026 | 10,00 | 9,25 | -5,80% | 9,09 | 10,10 | 9,44 | 9,24 | 9,27 | 10.492 | 6.408.433.700 |
| 14/4/2026 | 10,08 | 9,82 | -2,58% | 9,73 | 10,72 | 10,25 | 9,82 | 9,83 | 12.779 | 7.432.483.400 |
| 13/4/2026 | 9,36 | 10,08 | +7,35% | 9,27 | 10,16 | 9,86 | 10,07 | 10,08 | 11.166 | 5.173.034.700 |
| 10/4/2026 | 9,20 | 9,39 | +2,62% | 9,09 | 9,47 | 9,32 | 9,38 | 9,39 | 8.650 | 4.214.148.000 |
| 9/4/2026 | 9,15 | 9,15 | +0,11% | 8,92 | 9,48 | 9,15 | 9,14 | 9,15 | 9.687 | 4.918.624.700 |
| 8/4/2026 | 9,24 | 9,14 | +1,44% | 8,70 | 9,34 | 9,07 | 9,13 | 9,15 | 11.702 | 5.044.561.200 |
| 7/4/2026 | 8,35 | 9,01 | +7,26% | 8,33 | 9,09 | 8,76 | 8,98 | 9,01 | 20.651 | 11.291.785.400 |
| 6/4/2026 | 9,18 | 8,40 | -7,59% | 8,40 | 9,18 | 8,73 | 8,39 | 8,40 | 8.092 | 5.170.719.300 |
| 2/4/2026 | 8,94 | 9,09 | +0,44% | 8,66 | 9,22 | 9,03 | 9,08 | 9,10 | 8.508 | 5.029.861.400 |
| 1/4/2026 | 9,45 | 9,05 | -3,72% | 8,98 | 10,11 | 9,49 | 9,05 | 9,06 | 13.307 | 6.924.064.700 |
| 31/3/2026 | 9,19 | 9,40 | +4,44% | 8,99 | 9,40 | 9,20 | 9,34 | 9,40 | 10.831 | 5.558.764.300 |
| 30/3/2026 | 9,06 | 9,00 | -0,55% | 9,00 | 9,50 | 9,21 | 9,00 | 9,05 | 7.999 | 5.314.145.900 |
| 27/3/2026 | 9,54 | 9,05 | -10,84% | 8,90 | 9,85 | 9,13 | 9,04 | 9,05 | 20.504 | 10.683.020.100 |
| 26/3/2026 | 10,59 | 10,15 | -7,22% | 10,13 | 10,66 | 10,31 | 10,14 | 10,18 | 8.588 | 5.591.810.700 |
| 25/3/2026 | 11,00 | 10,94 | -0,27% | 10,75 | 11,39 | 10,94 | 10,94 | 10,95 | 11.529 | 6.528.431.300 |
| 24/3/2026 | 10,59 | 10,97 | +3,20% | 10,17 | 11,00 | 10,69 | 10,93 | 10,97 | 11.504 | 5.030.153.100 |
| 23/3/2026 | 10,35 | 10,63 | +4,22% | 9,76 | 10,79 | 10,26 | 10,61 | 10,63 | 10.931 | 6.070.783.400 |
| 20/3/2026 | 11,97 | 10,20 | -14,21% | 10,18 | 12,00 | 10,61 | 10,19 | 10,20 | 11.303 | 9.587.086.000 |
| 19/3/2026 | 11,88 | 11,89 | 0,00% | 11,33 | 12,05 | 11,63 | 11,89 | 11,95 | 10.124 | 4.514.874.100 |
| 18/3/2026 | 12,10 | 11,89 | -2,46% | 11,89 | 12,35 | 12,12 | 11,89 | 11,90 | 9.338 | 4.415.327.300 |
| 17/3/2026 | 11,82 | 12,19 | +4,37% | 11,68 | 12,36 | 12,18 | 12,18 | 12,19 | 11.094 | 7.057.973.200 |
| 16/3/2026 | 11,59 | 11,68 | +2,91% | 11,58 | 11,99 | 11,73 | 11,67 | 11,68 | 5.685 | 2.903.956.000 |
| 13/3/2026 | 12,23 | 11,35 | -6,97% | 11,35 | 12,28 | 11,71 | 11,34 | 11,35 | 7.908 | 4.895.629.100 |
| 12/3/2026 | 11,83 | 12,20 | +1,33% | 11,76 | 12,45 | 12,17 | 12,18 | 12,23 | 19.877 | 11.618.843.100 |
| 11/3/2026 | 11,71 | 12,04 | +2,38% | 11,62 | 12,37 | 12,05 | 12,02 | 12,04 | 10.355 | 6.233.053.900 |
| 10/3/2026 | 12,21 | 11,76 | -4,47% | 11,64 | 12,56 | 11,96 | 11,76 | 11,82 | 9.759 | 6.461.407.000 |
| 9/3/2026 | 12,48 | 12,31 | -1,52% | 11,74 | 12,96 | 12,44 | 12,30 | 12,32 | 16.351 | 12.374.469.800 |
| 6/3/2026 | 12,99 | 12,50 | -1,57% | 12,20 | 13,78 | 12,98 | 12,50 | 12,58 | 39.679 | 26.029.570.300 |
| 5/3/2026 | 10,90 | 12,70 | +16,94% | 10,87 | 12,70 | 11,85 | 12,67 | 12,70 | 37.364 | 26.715.719.500 |
| 4/3/2026 | 9,55 | 10,86 | +13,72% | 9,45 | 10,86 | 10,20 | 10,83 | 10,86 | 13.461 | 7.012.064.400 |
| 3/3/2026 | 9,15 | 9,55 | +3,24% | 8,89 | 9,66 | 9,26 | 9,51 | 9,55 | 12.193 | 4.424.135.900 |
| 2/3/2026 | 9,38 | 9,25 | -3,55% | 9,13 | 9,48 | 9,27 | 9,24 | 9,27 | 5.548 | 3.350.537.200 |
| 27/2/2026 | 9,40 | 9,59 | +1,16% | 9,40 | 9,62 | 9,54 | 9,57 | 9,59 | 4.607 | 2.033.734.800 |
| 26/2/2026 | 9,55 | 9,48 | -0,52% | 9,33 | 9,64 | 9,44 | 9,48 | 9,50 | 3.803 | 2.044.272.500 |
| 25/2/2026 | 9,58 | 9,53 | -0,10% | 9,53 | 9,77 | 9,61 | 9,52 | 9,54 | 3.087 | 2.056.623.000 |
| 24/2/2026 | 9,51 | 9,54 | +0,42% | 9,37 | 9,58 | 9,48 | 9,52 | 9,54 | 8.373 | 3.113.896.200 |
| 23/2/2026 | 9,77 | 9,50 | -3,46% | 9,40 | 9,82 | 9,57 | 9,49 | 9,50 | 6.158 | 3.029.462.300 |
| 20/2/2026 | 9,84 | 9,84 | -1,20% | 9,65 | 9,96 | 9,82 | 9,83 | 9,85 | 5.724 | 2.546.072.500 |
| 19/2/2026 | 9,73 | 9,96 | +2,36% | 9,71 | 10,01 | 9,86 | 9,92 | 9,97 | 5.718 | 2.161.559.700 |
| 18/2/2026 | 9,26 | 9,73 | -0,61% | 9,20 | 9,73 | 9,50 | 9,60 | 9,73 | 7.323 | 2.959.674.200 |
| 13/2/2026 | 9,66 | 9,79 | -9,60% | 9,46 | 10,03 | 9,81 | 9,79 | 9,80 | 8.257 | 5.473.067.200 |
| 11/2/2026 | 10,39 | 10,83 | +4,74% | 10,13 | 10,97 | 10,64 | 10,83 | 10,91 | 12.515 | 7.030.499.300 |
| 10/2/2026 | 9,61 | 10,34 | +8,27% | 9,47 | 10,34 | 10,03 | 10,30 | 10,34 | 9.714 | 5.626.266.500 |
| 9/2/2026 | 9,39 | 9,55 | +2,03% | 9,28 | 9,61 | 9,47 | 9,49 | 9,55 | 5.310 | 2.287.397.700 |
| 6/2/2026 | 9,01 | 9,36 | +4,00% | 8,81 | 9,50 | 9,24 | 9,31 | 9,36 | 6.207 | 3.305.905.500 |
| 5/2/2026 | 9,43 | 9,00 | -4,56% | 9,00 | 9,56 | 9,16 | 9,00 | 9,01 | 6.887 | 3.217.117.000 |
| 4/2/2026 | 9,22 | 9,43 | +1,95% | 9,12 | 9,62 | 9,42 | 9,41 | 9,43 | 6.721 | 3.589.037.300 |
| 3/2/2026 | 9,16 | 9,25 | +2,21% | 9,13 | 9,49 | 9,29 | 9,25 | 9,28 | 6.225 | 3.050.379.100 |
| 2/2/2026 | 9,20 | 9,05 | -1,84% | 8,83 | 9,27 | 9,00 | 9,05 | 9,06 | 6.399 | 3.257.032.300 |
| 30/1/2026 | 9,40 | 9,22 | -3,05% | 9,11 | 9,58 | 9,30 | 9,22 | 9,24 | 5.627 | 2.800.003.900 |
| 29/1/2026 | 9,76 | 9,51 | -2,06% | 9,22 | 9,76 | 9,50 | 9,50 | 9,51 | 7.959 | 3.811.460.500 |
| 28/1/2026 | 10,05 | 9,71 | -2,41% | 9,59 | 10,26 | 9,81 | 9,70 | 9,74 | 8.332 | 4.793.504.500 |
| 27/1/2026 | 9,70 | 9,95 | +3,54% | 9,69 | 10,27 | 9,96 | 9,91 | 9,95 | 8.989 | 4.664.674.800 |
| 26/1/2026 | 9,57 | 9,61 | +0,63% | 9,25 | 9,81 | 9,55 | 9,61 | 9,62 | 9.423 | 3.918.177.000 |
| 23/1/2026 | 8,75 | 9,55 | +10,66% | 8,67 | 9,61 | 9,15 | 9,50 | 9,55 | 10.140 | 5.606.953.100 |
| 22/1/2026 | 8,53 | 8,63 | +1,65% | 8,45 | 9,14 | 8,87 | 8,63 | 8,66 | 14.864 | 5.415.214.200 |
| 21/1/2026 | 8,28 | 8,49 | +3,54% | 8,13 | 8,51 | 8,29 | 8,47 | 8,49 | 9.490 | 4.223.198.900 |
| 20/1/2026 | 8,20 | 8,20 | -0,24% | 8,09 | 8,33 | 8,23 | 8,17 | 8,20 | 5.618 | 2.208.594.900 |
| 19/1/2026 | 8,25 | 8,22 | 0,00% | 8,08 | 8,37 | 8,23 | 8,22 | 8,25 | 4.533 | 1.799.892.400 |
| 16/1/2026 | 8,73 | 8,22 | -5,84% | 8,00 | 8,80 | 8,24 | 8,22 | 8,23 | 15.129 | 5.430.073.300 |
| 15/1/2026 | 8,59 | 8,73 | +2,22% | 8,47 | 8,83 | 8,65 | 8,71 | 8,74 | 6.810 | 2.556.643.800 |
| 14/1/2026 | 8,32 | 8,54 | +3,52% | 8,24 | 8,67 | 8,52 | 8,53 | 8,55 | 6.913 | 3.674.652.600 |
| 13/1/2026 | 8,17 | 8,25 | 0,00% | 8,08 | 8,38 | 8,25 | 8,25 | 8,28 | 6.281 | 2.739.332.700 |
| 12/1/2026 | 7,98 | 8,25 | +2,87% | 7,97 | 8,53 | 8,29 | 8,25 | 8,26 | 7.357 | 3.891.978.400 |
| 9/1/2026 | 8,01 | 8,02 | -0,62% | 7,84 | 8,47 | 8,13 | 8,02 | 8,09 | 7.547 | 5.016.052.400 |
| 8/1/2026 | 7,75 | 8,07 | +3,99% | 7,64 | 8,07 | 7,88 | 8,04 | 8,07 | 4.727 | 2.552.215.700 |
| 7/1/2026 | 7,97 | 7,76 | -2,88% | 7,61 | 7,99 | 7,76 | 7,75 | 7,76 | 5.512 | 1.964.490.100 |
| 6/1/2026 | 7,63 | 7,99 | +5,13% | 7,62 | 8,18 | 7,98 | 7,99 | 8,00 | 7.691 | 3.590.895.900 |
| 5/1/2026 | 7,75 | 7,60 | -1,94% | 7,52 | 7,77 | 7,61 | 7,60 | 7,62 | 6.165 | 2.249.673.400 |
| 2/1/2026 | 7,87 | 7,75 | -1,77% | 7,66 | 7,98 | 7,74 | 7,75 | 7,76 | 4.716 | 1.788.302.800 |
| 30/12/2025 | 7,96 | 7,89 | -0,75% | 7,87 | 8,04 | 7,95 | 7,89 | 7,94 | 3.462 | 2.301.862.900 |
| 29/12/2025 | 7,82 | 7,95 | +1,27% | 7,78 | 7,95 | 7,88 | 7,94 | 7,95 | 3.420 | 1.699.413.100 |
| 26/12/2025 | 7,67 | 7,85 | +4,25% | 7,62 | 7,89 | 7,76 | 7,80 | 7,85 | 7.074 | 4.141.749.000 |
| 23/12/2025 | 7,96 | 7,53 | -4,92% | 7,53 | 7,98 | 7,66 | 7,53 | 7,55 | 6.463 | 3.832.628.900 |
| 22/12/2025 | 7,74 | 7,92 | +1,54% | 7,57 | 7,98 | 7,89 | 7,92 | 7,93 | 9.551 | 5.773.367.800 |
| 19/12/2025 | 7,50 | 7,80 | +6,56% | 7,28 | 7,80 | 7,55 | 7,77 | 7,80 | 7.202 | 4.157.792.800 |
| 18/12/2025 | 7,40 | 7,32 | -1,48% | 7,32 | 7,50 | 7,40 | 7,32 | 7,38 | 7.188 | 1.920.726.700 |
| 17/12/2025 | 7,55 | 7,43 | -1,59% | 7,25 | 7,58 | 7,38 | 7,42 | 7,44 | 11.742 | 4.855.978.000 |
| 16/12/2025 | 7,69 | 7,55 | -2,58% | 7,38 | 7,69 | 7,55 | 7,55 | 7,60 | 7.038 | 3.494.872.100 |
| 15/12/2025 | 8,14 | 7,75 | -2,39% | 7,50 | 8,55 | 7,97 | 7,75 | 7,80 | 12.802 | 8.837.324.400 |
| 12/12/2025 | 7,90 | 7,94 | +0,63% | 7,77 | 7,96 | 7,88 | 7,85 | 7,94 | 5.394 | 2.130.669.600 |
| 11/12/2025 | 7,97 | 7,89 | -1,25% | 7,78 | 8,02 | 7,87 | 7,85 | 7,89 | 5.537 | 2.401.357.900 |
| 10/12/2025 | 7,99 | 7,99 | +0,88% | 7,84 | 8,14 | 8,00 | 7,99 | 8,00 | 6.148 | 2.284.035.600 |
| 9/12/2025 | 7,81 | 7,92 | +0,51% | 7,58 | 8,04 | 7,82 | 7,92 | 7,98 | 6.186 | 2.488.475.600 |
| 8/12/2025 | 7,99 | 7,88 | 0,00% | 7,75 | 8,09 | 7,92 | 7,87 | 7,88 | 4.282 | 2.006.454.000 |
| 5/12/2025 | 7,78 | 7,88 | +0,77% | 7,78 | 8,44 | 8,05 | 7,88 | 7,89 | 12.697 | 6.759.943.400 |
| 4/12/2025 | 8,20 | 7,82 | -1,76% | 7,72 | 8,20 | 7,90 | 7,81 | 7,83 | 8.177 | 3.091.404.000 |
| 3/12/2025 | 7,70 | 7,96 | +4,19% | 7,62 | 8,16 | 7,97 | 7,96 | 7,98 | 11.265 | 4.945.333.800 |
| 2/12/2025 | 7,61 | 7,64 | +1,06% | 7,45 | 7,64 | 7,55 | 7,60 | 7,64 | 5.257 | 1.869.181.100 |
| 1/12/2025 | 7,63 | 7,56 | -0,53% | 7,55 | 7,92 | 7,69 | 7,56 | 7,57 | 3.801 | 1.863.991.700 |
| 28/11/2025 | 7,64 | 7,60 | -0,52% | 7,53 | 7,70 | 7,60 | 7,59 | 7,61 | 2.956 | 1.171.755.900 |
| 27/11/2025 | 7,67 | 7,64 | -0,91% | 7,58 | 7,76 | 7,65 | 7,63 | 7,66 | 2.096 | 1.185.251.300 |
| 26/11/2025 | 7,76 | 7,71 | -0,64% | 7,64 | 7,92 | 7,75 | 7,70 | 7,71 | 4.447 | 2.194.422.900 |
| 25/11/2025 | 7,99 | 7,76 | -3,72% | 7,76 | 8,20 | 7,94 | 7,76 | 7,77 | 6.313 | 2.469.305.700 |
| 24/11/2025 | 7,94 | 8,06 | +1,13% | 7,90 | 8,18 | 8,02 | 8,05 | 8,06 | 3.780 | 1.747.965.200 |
| 21/11/2025 | 7,85 | 7,97 | -0,99% | 7,81 | 8,25 | 7,97 | 7,95 | 8,00 | 6.680 | 3.479.682.800 |
| 19/11/2025 | 8,12 | 8,05 | +0,63% | 7,91 | 8,75 | 8,27 | 8,05 | 8,06 | 13.862 | 8.202.747.500 |
| 18/11/2025 | 7,77 | 8,00 | +1,78% | 7,63 | 8,02 | 7,87 | 7,99 | 8,01 | 4.183 | 2.482.709.100 |
| 17/11/2025 | 8,01 | 7,86 | -1,38% | 7,83 | 8,13 | 7,99 | 7,85 | 7,86 | 5.972 | 3.028.752.600 |
| 14/11/2025 | 7,39 | 7,97 | +7,85% | 7,33 | 8,19 | 7,96 | 7,94 | 7,97 | 10.066 | 5.250.388.400 |
| 13/11/2025 | 7,77 | 7,39 | -4,89% | 7,33 | 7,78 | 7,50 | 7,39 | 7,45 | 6.864 | 2.491.789.500 |
| 12/11/2025 | 7,69 | 7,77 | +0,65% | 7,54 | 8,14 | 7,78 | 7,75 | 7,77 | 12.131 | 5.992.996.900 |
| 11/11/2025 | 6,90 | 7,72 | +18,04% | 6,90 | 7,78 | 7,41 | 7,70 | 7,72 | 19.197 | 9.138.183.900 |
| 10/11/2025 | 6,53 | 6,54 | +0,46% | 6,27 | 6,56 | 6,42 | 6,54 | 6,55 | 6.270 | 2.436.819.200 |
| 7/11/2025 | 6,35 | 6,51 | +2,36% | 6,27 | 6,54 | 6,42 | 6,50 | 6,51 | 6.103 | 3.608.203.700 |
| 6/11/2025 | 6,72 | 6,36 | -5,50% | 6,36 | 6,77 | 6,46 | 6,36 | 6,40 | 4.136 | 2.255.666.800 |
| 5/11/2025 | 6,53 | 6,73 | +1,97% | 6,53 | 6,77 | 6,66 | 6,73 | 6,74 | 5.673 | 1.743.446.800 |
| 4/11/2025 | 6,62 | 6,60 | -0,75% | 6,47 | 6,62 | 6,54 | 6,59 | 6,60 | 4.291 | 1.837.870.300 |
| 3/11/2025 | 6,82 | 6,65 | -1,63% | 6,56 | 6,83 | 6,65 | 6,63 | 6,66 | 4.494 | 1.602.906.400 |
| 31/10/2025 | 6,78 | 6,76 | -0,44% | 6,65 | 6,84 | 6,72 | 6,74 | 6,76 | 4.139 | 1.793.005.400 |
| 30/10/2025 | 6,92 | 6,79 | -2,86% | 6,77 | 7,07 | 6,88 | 6,78 | 6,79 | 4.625 | 1.878.607.800 |
| 29/10/2025 | 7,09 | 6,99 | -1,69% | 6,93 | 7,31 | 7,12 | 6,99 | 7,00 | 8.660 | 2.791.413.900 |
| 28/10/2025 | 7,20 | 7,11 | -0,42% | 7,07 | 7,23 | 7,13 | 7,10 | 7,11 | 4.340 | 1.119.424.300 |
| 27/10/2025 | 7,11 | 7,14 | +0,99% | 7,08 | 7,31 | 7,19 | 7,13 | 7,15 | 4.768 | 1.928.630.000 |
| 24/10/2025 | 7,00 | 7,07 | +2,46% | 6,92 | 7,15 | 7,03 | 7,06 | 7,07 | 5.672 | 2.170.273.100 |
| 23/10/2025 | 6,59 | 6,90 | +5,50% | 6,52 | 6,99 | 6,77 | 6,90 | 6,91 | 7.089 | 3.046.493.100 |
| 22/10/2025 | 6,47 | 6,54 | +0,62% | 6,35 | 6,65 | 6,51 | 6,54 | 6,57 | 5.275 | 2.420.249.200 |
| 21/10/2025 | 6,35 | 6,50 | +2,52% | 6,31 | 6,50 | 6,38 | 6,49 | 6,50 | 3.642 | 1.885.759.200 |
| 20/10/2025 | 6,26 | 6,34 | +1,28% | 6,26 | 6,49 | 6,42 | 6,34 | 6,35 | 4.393 | 1.536.630.900 |
| 17/10/2025 | 6,26 | 6,26 | -0,63% | 6,15 | 6,33 | 6,25 | 6,26 | 6,29 | 4.115 | 2.393.097.800 |
| 16/10/2025 | 6,70 | 6,30 | -6,67% | 6,28 | 6,71 | 6,42 | 6,30 | 6,33 | 6.883 | 2.730.251.300 |
| 15/10/2025 | 6,54 | 6,75 | +2,27% | 6,48 | 6,76 | 6,66 | 6,74 | 6,75 | 5.397 | 1.433.023.200 |
| 14/10/2025 | 6,46 | 6,60 | +1,23% | 6,41 | 6,60 | 6,51 | 6,56 | 6,61 | 4.339 | 1.455.291.300 |
| 13/10/2025 | 6,36 | 6,52 | +3,99% | 6,35 | 6,52 | 6,43 | 6,48 | 6,52 | 5.574 | 1.740.238.300 |
| 10/10/2025 | 6,50 | 6,27 | -3,83% | 6,11 | 6,54 | 6,27 | 6,26 | 6,27 | 9.563 | 4.403.766.700 |
| 9/10/2025 | 6,79 | 6,52 | -3,98% | 6,52 | 6,85 | 6,65 | 6,52 | 6,54 | 6.296 | 2.251.109.800 |
| 8/10/2025 | 6,73 | 6,79 | +1,19% | 6,67 | 6,88 | 6,76 | 6,78 | 6,79 | 4.759 | 2.058.073.400 |
| 7/10/2025 | 6,79 | 6,71 | -0,74% | 6,65 | 6,88 | 6,74 | 6,68 | 6,71 | 5.075 | 2.477.026.800 |
| 6/10/2025 | 6,58 | 6,76 | +3,36% | 6,56 | 6,76 | 6,66 | 6,74 | 6,76 | 9.702 | 3.283.251.300 |
| 3/10/2025 | 6,65 | 6,54 | -1,65% | 6,54 | 6,73 | 6,62 | 6,54 | 6,55 | 8.099 | 2.755.986.900 |
| 2/10/2025 | 6,85 | 6,65 | -3,20% | 6,62 | 6,93 | 6,70 | 6,64 | 6,66 | 6.930 | 2.762.172.800 |
| 1/10/2025 | 6,57 | 6,87 | +4,57% | 6,57 | 6,99 | 6,86 | 6,86 | 6,87 | 8.808 | 4.549.955.700 |
| 30/9/2025 | 6,66 | 6,57 | -1,35% | 6,55 | 6,82 | 6,64 | 6,57 | 6,58 | 8.870 | 4.670.857.600 |
| 29/9/2025 | 7,11 | 6,66 | -5,13% | 6,63 | 7,14 | 6,82 | 6,66 | 6,68 | 15.692 | 10.359.186.200 |
| 26/9/2025 | 7,97 | 7,02 | -14,81% | 7,02 | 8,03 | 7,32 | 7,02 | 7,03 | 23.977 | 16.865.863.500 |
| 25/9/2025 | 8,58 | 8,24 | -4,41% | 8,24 | 8,62 | 8,36 | 8,23 | 8,26 | 6.604 | 2.548.097.400 |
| 24/9/2025 | 8,20 | 8,62 | +5,12% | 8,19 | 8,74 | 8,55 | 8,61 | 8,62 | 7.424 | 3.839.439.700 |
| 23/9/2025 | 8,40 | 8,20 | -2,38% | 8,20 | 8,51 | 8,33 | 8,20 | 8,22 | 9.110 | 2.984.474.800 |
| 22/9/2025 | 8,40 | 8,40 | -1,18% | 8,25 | 8,43 | 8,32 | 8,40 | 8,41 | 6.067 | 2.888.546.500 |
| 19/9/2025 | 8,71 | 8,50 | -2,41% | 8,50 | 8,77 | 8,57 | 8,49 | 8,52 | 6.807 | 2.734.350.500 |
| 18/9/2025 | 8,99 | 8,71 | -2,24% | 8,70 | 8,99 | 8,75 | 8,70 | 8,72 | 4.733 | 2.635.664.800 |
| 17/9/2025 | 9,01 | 8,91 | -1,33% | 8,91 | 9,18 | 9,03 | 8,91 | 8,92 | 4.494 | 1.936.714.800 |
| 16/9/2025 | 8,95 | 9,03 | +2,03% | 8,85 | 9,03 | 8,96 | 8,99 | 9,03 | 3.111 | 1.244.967.900 |
| 15/9/2025 | 8,92 | 8,85 | -0,78% | 8,85 | 8,97 | 8,90 | 8,85 | 8,87 | 2.658 | 1.000.055.200 |
| 12/9/2025 | 8,89 | 8,92 | -1,22% | 8,84 | 9,01 | 8,92 | 8,91 | 8,92 | 3.782 | 1.487.238.000 |
| 11/9/2025 | 8,95 | 9,03 | +1,80% | 8,88 | 9,06 | 8,98 | 8,99 | 9,03 | 4.229 | 2.172.031.600 |
| 10/9/2025 | 9,15 | 8,87 | -3,69% | 8,83 | 9,19 | 8,92 | 8,86 | 8,88 | 6.920 | 3.465.072.400 |
| 9/9/2025 | 9,60 | 9,21 | -4,16% | 9,13 | 9,68 | 9,33 | 9,20 | 9,22 | 5.242 | 2.786.634.200 |
| 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 |