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.
BRKM5F - BRASKEM - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/7/2025 | 9,08 | 9,07 | -1,41% | 9,07 | 9,30 | 9,18 | 9,07 | 9,20 | 831 | 14.515.217 |
| 1/7/2025 | 9,12 | 9,20 | +0,33% | 9,08 | 9,30 | 9,19 | 9,11 | 9,20 | 710 | 9.221.599 |
| 30/6/2025 | 8,97 | 9,17 | +3,15% | 8,87 | 9,17 | 9,00 | 9,02 | 9,17 | 651 | 11.802.487 |
| 27/6/2025 | 8,97 | 8,89 | -0,67% | 8,84 | 9,05 | 8,89 | 8,89 | 8,96 | 1.122 | 16.820.001 |
| 26/6/2025 | 9,01 | 8,95 | -0,67% | 8,91 | 9,18 | 9,01 | 8,95 | 9,04 | 1.132 | 19.887.308 |
| 25/6/2025 | 9,42 | 9,01 | -4,45% | 9,00 | 9,43 | 9,14 | 9,01 | 9,03 | 1.517 | 18.101.724 |
| 24/6/2025 | 9,70 | 9,43 | -2,28% | 9,33 | 9,84 | 9,56 | 9,42 | 9,43 | 1.248 | 16.722.822 |
| 23/6/2025 | 9,84 | 9,65 | -2,23% | 9,62 | 10,18 | 9,71 | 9,65 | 9,67 | 1.125 | 15.282.105 |
| 20/6/2025 | 10,15 | 9,87 | -3,05% | 9,85 | 10,15 | 9,95 | 9,87 | 9,89 | 1.151 | 19.844.336 |
| 18/6/2025 | 10,25 | 10,18 | -0,59% | 10,09 | 10,48 | 10,31 | 10,17 | 10,18 | 972 | 16.586.009 |
| 17/6/2025 | 10,62 | 10,24 | -2,29% | 10,23 | 10,62 | 10,30 | 10,24 | 10,37 | 1.083 | 12.425.712 |
| 16/6/2025 | 10,21 | 10,48 | +2,95% | 10,20 | 10,74 | 10,53 | 10,48 | 10,58 | 936 | 14.422.571 |
| 13/6/2025 | 10,61 | 10,18 | -2,30% | 10,16 | 10,62 | 10,30 | 10,18 | 10,25 | 930 | 14.025.070 |
| 12/6/2025 | 10,43 | 10,42 | +0,10% | 10,27 | 10,54 | 10,39 | 10,41 | 10,50 | 559 | 9.645.192 |
| 11/6/2025 | 10,76 | 10,41 | -2,71% | 10,40 | 10,80 | 10,52 | 10,41 | 10,52 | 632 | 8.625.251 |
| 10/6/2025 | 10,30 | 10,70 | +5,00% | 10,20 | 10,81 | 10,67 | 10,69 | 10,74 | 787 | 13.115.473 |
| 9/6/2025 | 10,37 | 10,19 | -3,78% | 10,13 | 10,45 | 10,24 | 10,19 | 10,28 | 755 | 13.163.811 |
| 6/6/2025 | 10,34 | 10,59 | +2,42% | 10,34 | 10,59 | 10,46 | 10,47 | 10,59 | 453 | 7.953.568 |
| 5/6/2025 | 10,49 | 10,34 | -1,62% | 10,34 | 10,74 | 10,53 | 10,34 | 10,50 | 477 | 8.005.668 |
| 4/6/2025 | 10,50 | 10,51 | +1,55% | 10,37 | 10,78 | 10,53 | 10,51 | 10,65 | 543 | 10.353.823 |
| 3/6/2025 | 10,61 | 10,35 | -1,90% | 10,33 | 10,78 | 10,44 | 10,35 | 10,42 | 1.384 | 14.171.803 |
| 2/6/2025 | 11,02 | 10,55 | -4,52% | 10,50 | 11,43 | 10,78 | 10,54 | 10,55 | 1.465 | 23.113.538 |
| 30/5/2025 | 11,63 | 11,05 | -5,23% | 10,99 | 11,80 | 11,27 | 11,05 | 11,11 | 1.034 | 16.984.729 |
| 29/5/2025 | 11,51 | 11,66 | -0,26% | 11,50 | 11,92 | 11,71 | 11,60 | 11,75 | 746 | 15.425.745 |
| 28/5/2025 | 11,43 | 11,69 | +2,63% | 11,20 | 11,97 | 11,60 | 11,66 | 11,69 | 1.483 | 28.451.257 |
| 27/5/2025 | 11,77 | 11,39 | -2,48% | 11,21 | 11,99 | 11,47 | 11,39 | 11,47 | 1.496 | 28.339.576 |
| 26/5/2025 | 11,82 | 11,68 | +4,75% | 11,38 | 12,58 | 11,95 | 11,63 | 11,68 | 4.210 | 67.289.090 |
| 23/5/2025 | 10,22 | 11,15 | +9,42% | 9,89 | 11,34 | 10,94 | 11,12 | 11,15 | 6.789 | 274.518.197 |
| 22/5/2025 | 10,32 | 10,19 | -2,67% | 10,15 | 10,44 | 10,25 | 10,17 | 10,19 | 935 | 14.828.488 |
| 21/5/2025 | 10,54 | 10,47 | -1,87% | 10,28 | 10,71 | 10,44 | 10,45 | 10,47 | 652 | 9.372.183 |
| 20/5/2025 | 10,49 | 10,67 | +0,47% | 10,37 | 10,78 | 10,63 | 10,67 | 10,75 | 530 | 13.323.307 |
| 19/5/2025 | 10,57 | 10,62 | +1,24% | 10,38 | 10,79 | 10,60 | 10,58 | 10,62 | 1.039 | 8.491.004 |
| 16/5/2025 | 10,50 | 10,49 | -0,57% | 10,15 | 10,50 | 10,27 | 10,45 | 10,49 | 1.222 | 15.439.028 |
| 15/5/2025 | 10,30 | 10,55 | +2,43% | 10,24 | 10,82 | 10,59 | 10,47 | 10,55 | 908 | 11.033.861 |
| 14/5/2025 | 10,96 | 10,30 | -4,72% | 10,30 | 10,99 | 10,49 | 10,30 | 10,36 | 1.257 | 18.227.238 |
| 13/5/2025 | 10,87 | 10,81 | -0,46% | 10,46 | 11,03 | 10,71 | 10,78 | 10,81 | 771 | 12.531.275 |
| 12/5/2025 | 10,33 | 10,86 | +6,05% | 10,33 | 11,22 | 10,82 | 10,86 | 10,88 | 1.630 | 26.967.629 |
| 9/5/2025 | 11,22 | 10,24 | -9,38% | 10,17 | 11,37 | 10,53 | 10,24 | 10,50 | 2.213 | 17.028.032 |
| 8/5/2025 | 10,50 | 11,30 | +8,45% | 10,42 | 11,42 | 11,08 | 11,18 | 11,30 | 959 | 18.674.417 |
| 7/5/2025 | 10,59 | 10,42 | -1,79% | 10,27 | 10,65 | 10,36 | 10,28 | 10,42 | 475 | 7.353.304 |
| 6/5/2025 | 10,26 | 10,61 | +2,71% | 10,25 | 10,61 | 10,50 | 10,60 | 10,62 | 739 | 8.198.409 |
| 5/5/2025 | 10,42 | 10,33 | -1,71% | 10,12 | 10,86 | 10,29 | 10,21 | 10,33 | 768 | 12.966.350 |
| 2/5/2025 | 10,67 | 10,51 | -5,74% | 10,42 | 10,67 | 10,55 | 10,51 | 10,59 | 856 | 12.366.698 |
| 29/4/2025 | 11,20 | 11,15 | -0,27% | 11,15 | 11,44 | 11,30 | 11,15 | 11,35 | 402 | 8.753.038 |
| 28/4/2025 | 11,45 | 11,18 | -0,36% | 11,18 | 11,45 | 11,27 | 11,18 | 11,25 | 449 | 7.752.767 |
| 25/4/2025 | 11,46 | 11,22 | -2,52% | 11,22 | 11,75 | 11,45 | 11,22 | 11,45 | 1.042 | 12.084.112 |
| 24/4/2025 | 11,42 | 11,51 | +1,05% | 11,22 | 11,77 | 11,59 | 11,51 | 11,67 | 572 | 10.698.993 |
| 23/4/2025 | 11,04 | 11,39 | +3,17% | 11,00 | 11,83 | 11,48 | 11,39 | 11,52 | 915 | 17.996.827 |
| 22/4/2025 | 10,32 | 11,04 | +7,18% | 10,00 | 11,04 | 10,73 | 11,02 | 11,04 | 1.286 | 21.060.421 |
| 17/4/2025 | 9,91 | 10,30 | +3,94% | 9,91 | 10,30 | 10,17 | 10,20 | 10,30 | 527 | 8.687.454 |
| 16/4/2025 | 9,85 | 9,91 | -0,70% | 9,78 | 10,15 | 9,98 | 9,91 | 10,02 | 496 | 7.817.836 |
| 15/4/2025 | 10,25 | 9,98 | -3,48% | 9,84 | 10,33 | 10,00 | 9,94 | 9,98 | 828 | 11.336.780 |
| 14/4/2025 | 10,17 | 10,34 | +2,89% | 10,14 | 10,45 | 10,29 | 10,24 | 10,34 | 597 | 8.256.015 |
| 11/4/2025 | 9,99 | 10,05 | +0,70% | 9,81 | 10,24 | 10,02 | 10,05 | 10,13 | 438 | 9.588.680 |
| 10/4/2025 | 9,60 | 9,98 | +2,15% | 9,59 | 10,27 | 9,88 | 9,88 | 9,98 | 613 | 10.227.974 |
| 9/4/2025 | 8,90 | 9,77 | +9,78% | 8,75 | 9,98 | 9,35 | 9,71 | 9,77 | 1.213 | 21.474.916 |
| 8/4/2025 | 9,50 | 8,90 | -5,32% | 8,90 | 9,86 | 9,18 | 8,90 | 9,09 | 1.367 | 19.536.203 |
| 7/4/2025 | 9,70 | 9,40 | -4,57% | 9,25 | 10,01 | 9,49 | 9,39 | 9,40 | 1.470 | 22.742.123 |
| 4/4/2025 | 10,30 | 9,85 | -6,19% | 9,61 | 10,44 | 9,90 | 9,84 | 9,85 | 1.637 | 23.873.808 |
| 3/4/2025 | 10,50 | 10,50 | -1,59% | 10,30 | 10,83 | 10,46 | 10,36 | 10,50 | 1.061 | 16.414.310 |
| 2/4/2025 | 10,66 | 10,67 | +0,38% | 10,52 | 10,74 | 10,62 | 10,66 | 10,67 | 667 | 10.545.186 |
| 1/4/2025 | 11,19 | 10,63 | -4,06% | 10,63 | 11,19 | 10,80 | 10,63 | 10,78 | 1.133 | 15.464.338 |
| 31/3/2025 | 11,50 | 11,08 | -4,57% | 11,08 | 11,50 | 11,18 | 11,08 | 11,22 | 785 | 11.551.617 |
| 28/3/2025 | 11,66 | 11,61 | -1,36% | 11,43 | 12,17 | 11,67 | 11,53 | 11,61 | 549 | 11.073.866 |
| 27/3/2025 | 11,83 | 11,77 | 0,00% | 11,40 | 11,92 | 11,66 | 11,70 | 11,77 | 612 | 11.710.226 |
| 26/3/2025 | 10,89 | 11,77 | +9,18% | 10,78 | 12,23 | 11,56 | 11,67 | 11,77 | 1.349 | 28.819.510 |
| 25/3/2025 | 10,62 | 10,78 | +1,51% | 10,61 | 10,89 | 10,75 | 10,70 | 10,78 | 488 | 7.476.511 |
| 24/3/2025 | 10,92 | 10,62 | -1,21% | 10,60 | 11,10 | 10,75 | 10,61 | 10,62 | 807 | 12.744.601 |
| 21/3/2025 | 11,00 | 10,75 | -1,83% | 10,72 | 11,08 | 10,86 | 10,75 | 10,92 | 928 | 13.284.748 |
| 20/3/2025 | 11,38 | 10,95 | -2,32% | 10,95 | 11,38 | 11,11 | 10,95 | 11,06 | 1.186 | 12.716.894 |
| 19/3/2025 | 11,32 | 11,21 | -0,80% | 11,06 | 11,43 | 11,30 | 11,21 | 11,33 | 485 | 9.643.289 |
| 18/3/2025 | 11,40 | 11,30 | -0,35% | 11,10 | 11,45 | 11,19 | 11,20 | 11,30 | 508 | 10.268.185 |
| 17/3/2025 | 11,00 | 11,34 | +2,16% | 11,00 | 11,50 | 11,33 | 11,28 | 11,34 | 618 | 12.052.159 |
| 14/3/2025 | 10,68 | 11,10 | +5,01% | 10,68 | 11,34 | 11,13 | 11,09 | 11,10 | 880 | 15.140.880 |
| 13/3/2025 | 10,26 | 10,57 | +1,73% | 10,18 | 10,73 | 10,47 | 10,57 | 10,70 | 806 | 11.562.334 |
| 12/3/2025 | 10,89 | 10,39 | -2,26% | 10,27 | 10,98 | 10,45 | 10,29 | 10,39 | 1.001 | 13.620.904 |
| 11/3/2025 | 10,60 | 10,63 | -0,93% | 10,56 | 10,97 | 10,69 | 10,63 | 10,73 | 682 | 12.480.461 |
| 10/3/2025 | 10,81 | 10,73 | -0,19% | 10,53 | 10,83 | 10,66 | 10,64 | 10,73 | 729 | 11.651.288 |
| 7/3/2025 | 10,58 | 10,75 | +1,61% | 10,34 | 10,96 | 10,71 | 10,75 | 10,93 | 716 | 11.789.495 |
| 6/3/2025 | 10,65 | 10,58 | -0,75% | 10,37 | 10,77 | 10,55 | 10,58 | 10,63 | 869 | 12.685.667 |
| 5/3/2025 | 10,97 | 10,66 | -2,74% | 10,55 | 11,09 | 10,70 | 10,58 | 10,66 | 1.007 | 15.853.371 |
| 28/2/2025 | 11,73 | 10,96 | -8,28% | 10,96 | 11,80 | 11,19 | 10,96 | 11,03 | 1.631 | 24.292.698 |
| 27/2/2025 | 11,94 | 11,95 | -2,05% | 11,15 | 12,15 | 11,58 | 11,79 | 11,95 | 1.454 | 22.177.909 |
| 26/2/2025 | 12,31 | 12,20 | -2,40% | 11,97 | 12,51 | 12,13 | 12,00 | 12,20 | 698 | 10.958.594 |
| 25/2/2025 | 12,61 | 12,50 | -1,19% | 12,30 | 12,81 | 12,52 | 12,30 | 12,50 | 558 | 10.275.588 |
| 24/2/2025 | 12,80 | 12,65 | -1,86% | 12,60 | 12,92 | 12,72 | 12,65 | 12,75 | 547 | 8.805.678 |
| 21/2/2025 | 12,98 | 12,89 | -1,83% | 12,69 | 13,20 | 12,85 | 12,80 | 12,89 | 728 | 11.554.302 |
| 20/2/2025 | 13,24 | 13,13 | +0,92% | 12,92 | 13,24 | 13,06 | 13,04 | 13,13 | 452 | 6.222.257 |
| 19/2/2025 | 13,29 | 13,01 | -2,25% | 13,00 | 13,45 | 13,13 | 13,01 | 13,15 | 571 | 9.135.902 |
| 18/2/2025 | 13,48 | 13,31 | -0,37% | 13,20 | 13,55 | 13,37 | 13,23 | 13,31 | 485 | 9.763.538 |
| 17/2/2025 | 13,25 | 13,36 | +1,67% | 13,15 | 13,64 | 13,44 | 13,36 | 13,44 | 728 | 12.409.575 |
| 14/2/2025 | 13,13 | 13,14 | +0,69% | 12,98 | 13,40 | 13,20 | 13,14 | 13,16 | 458 | 11.477.777 |
| 13/2/2025 | 12,45 | 13,05 | +5,16% | 12,29 | 13,23 | 12,97 | 13,05 | 13,17 | 880 | 15.641.982 |
| 12/2/2025 | 13,15 | 12,41 | -5,41% | 12,23 | 13,16 | 12,50 | 12,41 | 12,59 | 1.376 | 26.925.071 |
| 11/2/2025 | 13,40 | 13,12 | -1,58% | 13,12 | 13,72 | 13,33 | 13,12 | 13,21 | 614 | 10.270.663 |
| 10/2/2025 | 13,29 | 13,33 | +1,52% | 13,16 | 13,89 | 13,45 | 13,33 | 13,42 | 617 | 16.377.413 |
| 7/2/2025 | 13,05 | 13,13 | -1,28% | 13,03 | 13,75 | 13,36 | 13,02 | 13,13 | 562 | 15.577.242 |
| 6/2/2025 | 13,47 | 13,30 | +0,15% | 12,93 | 13,65 | 13,16 | 13,19 | 13,30 | 870 | 16.552.818 |
| 5/2/2025 | 13,62 | 13,28 | -1,70% | 13,22 | 13,81 | 13,46 | 13,28 | 13,36 | 749 | 11.890.789 |
| 4/2/2025 | 13,10 | 13,51 | +3,13% | 12,89 | 13,83 | 13,44 | 13,51 | 13,78 | 980 | 20.703.344 |
| 3/2/2025 | 13,54 | 13,10 | -4,93% | 13,00 | 13,81 | 13,38 | 13,08 | 13,10 | 1.080 | 17.321.859 |
| 31/1/2025 | 14,09 | 13,78 | -2,20% | 13,55 | 14,26 | 13,83 | 13,75 | 13,78 | 979 | 17.712.335 |
| 30/1/2025 | 14,22 | 14,09 | -1,81% | 13,83 | 14,46 | 14,04 | 14,05 | 14,10 | 933 | 17.927.870 |
| 29/1/2025 | 14,60 | 14,35 | -1,03% | 14,10 | 14,75 | 14,33 | 14,18 | 14,35 | 599 | 11.644.340 |
| 28/1/2025 | 14,99 | 14,50 | -2,49% | 14,50 | 15,05 | 14,79 | 14,50 | 14,73 | 532 | 12.895.897 |
| 27/1/2025 | 14,36 | 14,87 | +3,55% | 14,10 | 15,12 | 14,87 | 14,78 | 14,87 | 880 | 17.537.847 |
| 24/1/2025 | 14,50 | 14,36 | -1,03% | 14,15 | 14,72 | 14,44 | 14,36 | 14,37 | 497 | 10.699.016 |
| 23/1/2025 | 14,02 | 14,51 | +4,39% | 13,97 | 14,66 | 14,46 | 14,32 | 14,52 | 788 | 16.464.435 |
| 22/1/2025 | 14,23 | 13,90 | -2,32% | 13,89 | 14,45 | 14,13 | 13,90 | 14,07 | 711 | 15.230.400 |
| 21/1/2025 | 13,88 | 14,23 | +3,42% | 13,45 | 14,55 | 14,28 | 14,23 | 14,35 | 1.388 | 28.529.253 |
| 20/1/2025 | 12,55 | 13,76 | +7,92% | 12,55 | 14,21 | 13,56 | 13,60 | 13,76 | 1.594 | 28.146.330 |
| 17/1/2025 | 12,56 | 12,75 | +4,08% | 12,40 | 12,77 | 12,63 | 12,67 | 12,75 | 829 | 14.877.442 |
| 16/1/2025 | 12,56 | 12,25 | -1,61% | 12,25 | 12,60 | 12,38 | 12,25 | 12,44 | 564 | 11.699.665 |
| 15/1/2025 | 11,68 | 12,45 | +8,36% | 11,62 | 12,49 | 12,15 | 12,28 | 12,45 | 1.052 | 18.475.267 |
| 14/1/2025 | 11,28 | 11,49 | +1,50% | 11,15 | 11,61 | 11,42 | 11,49 | 11,59 | 529 | 7.643.467 |
| 13/1/2025 | 11,13 | 11,32 | +2,17% | 11,11 | 11,40 | 11,24 | 11,32 | 11,34 | 501 | 9.522.242 |
| 10/1/2025 | 11,09 | 11,08 | +0,64% | 11,03 | 11,31 | 11,17 | 11,08 | 11,21 | 832 | 10.884.687 |
| 9/1/2025 | 11,37 | 11,01 | -3,84% | 11,01 | 11,38 | 11,16 | 11,00 | 11,07 | 1.032 | 13.707.334 |
| 8/1/2025 | 11,55 | 11,45 | -2,55% | 11,23 | 11,70 | 11,34 | 11,29 | 11,45 | 1.196 | 14.423.912 |
| 7/1/2025 | 11,96 | 11,75 | +0,43% | 11,64 | 12,05 | 11,81 | 11,65 | 11,75 | 816 | 10.922.667 |
| 6/1/2025 | 11,48 | 11,70 | +2,63% | 11,48 | 12,09 | 11,82 | 11,70 | 11,80 | 827 | 14.976.577 |
| 3/1/2025 | 12,06 | 11,40 | -4,52% | 11,39 | 12,18 | 11,60 | 11,40 | 11,47 | 1.069 | 15.147.922 |
| 2/1/2025 | 11,53 | 11,94 | +3,02% | 11,46 | 12,16 | 11,95 | 11,94 | 12,12 | 1.190 | 24.064.103 |
| 30/12/2024 | 11,67 | 11,59 | +0,78% | 11,43 | 11,74 | 11,56 | 11,59 | 11,72 | 680 | 10.198.571 |
| 27/12/2024 | 11,89 | 11,50 | -1,71% | 11,48 | 12,01 | 11,65 | 11,50 | 11,65 | 990 | 14.119.124 |
| 26/12/2024 | 11,93 | 11,70 | -0,85% | 11,47 | 11,93 | 11,70 | 11,70 | 11,88 | 1.028 | 16.437.246 |
| 23/12/2024 | 12,19 | 11,80 | -3,28% | 11,80 | 12,19 | 11,92 | 11,80 | 11,85 | 1.140 | 22.495.530 |
| 20/12/2024 | 12,59 | 12,20 | -2,09% | 12,20 | 12,61 | 12,36 | 12,20 | 12,27 | 1.371 | 18.673.771 |
| 19/12/2024 | 12,49 | 12,46 | -0,72% | 12,40 | 12,87 | 12,57 | 12,46 | 12,64 | 1.193 | 16.466.109 |
| 18/12/2024 | 13,08 | 12,55 | -5,00% | 12,37 | 13,28 | 12,70 | 12,40 | 12,55 | 768 | 18.019.508 |
| 17/12/2024 | 12,62 | 13,21 | +4,02% | 12,58 | 13,32 | 13,03 | 12,96 | 13,21 | 1.397 | 21.056.319 |
| 16/12/2024 | 12,95 | 12,70 | -1,55% | 12,54 | 13,10 | 12,81 | 12,57 | 12,70 | 1.502 | 27.391.399 |
| 13/12/2024 | 14,30 | 12,90 | -10,42% | 12,90 | 14,39 | 13,40 | 12,90 | 13,04 | 3.082 | 56.701.127 |
| 12/12/2024 | 15,53 | 14,40 | -5,08% | 14,31 | 15,53 | 14,61 | 14,34 | 14,40 | 1.344 | 27.127.298 |
| 11/12/2024 | 15,24 | 15,17 | +0,33% | 14,92 | 15,50 | 15,21 | 15,17 | 15,25 | 690 | 23.151.991 |
| 10/12/2024 | 14,83 | 15,12 | +3,56% | 14,60 | 15,21 | 14,98 | 15,00 | 15,12 | 689 | 14.204.233 |
| 9/12/2024 | 14,59 | 14,60 | +1,60% | 14,53 | 15,06 | 14,70 | 14,60 | 14,80 | 577 | 12.799.205 |
| 6/12/2024 | 15,20 | 14,37 | -6,08% | 14,35 | 15,26 | 14,65 | 14,37 | 14,54 | 1.136 | 21.688.492 |
| 5/12/2024 | 15,55 | 15,30 | -1,16% | 15,17 | 15,62 | 15,38 | 15,30 | 15,39 | 554 | 12.039.990 |
| 4/12/2024 | 15,35 | 15,48 | +0,98% | 15,23 | 15,51 | 15,34 | 15,25 | 15,48 | 397 | 12.086.697 |
| 3/12/2024 | 15,50 | 15,33 | -0,45% | 15,11 | 15,53 | 15,33 | 15,31 | 15,33 | 565 | 12.629.876 |
| 2/12/2024 | 15,04 | 15,40 | +3,49% | 14,84 | 15,40 | 15,19 | 15,30 | 15,40 | 786 | 16.189.620 |
| 29/11/2024 | 14,36 | 14,88 | +4,94% | 14,07 | 15,08 | 14,68 | 14,88 | 15,09 | 1.319 | 22.730.797 |
| 28/11/2024 | 14,59 | 14,18 | -4,19% | 14,18 | 14,81 | 14,48 | 14,18 | 14,57 | 1.053 | 16.394.568 |
| 27/11/2024 | 15,19 | 14,80 | -2,57% | 14,55 | 15,42 | 14,86 | 14,80 | 15,00 | 1.460 | 27.328.780 |
| 26/11/2024 | 15,60 | 15,19 | -0,46% | 15,06 | 15,70 | 15,31 | 15,09 | 15,19 | 905 | 19.181.576 |
| 25/11/2024 | 15,21 | 15,26 | +1,46% | 15,12 | 15,73 | 15,42 | 15,26 | 15,35 | 1.209 | 21.900.641 |
| 22/11/2024 | 14,36 | 15,04 | +4,23% | 14,35 | 15,31 | 14,79 | 15,04 | 15,26 | 969 | 16.645.851 |
| 21/11/2024 | 14,58 | 14,43 | -1,16% | 14,30 | 14,78 | 14,47 | 14,35 | 14,43 | 1.453 | 20.647.338 |
| 19/11/2024 | 14,75 | 14,60 | -0,21% | 14,52 | 15,16 | 14,77 | 14,60 | 14,72 | 1.366 | 20.009.921 |
| 18/11/2024 | 15,01 | 14,63 | -2,47% | 14,63 | 15,02 | 14,79 | 14,63 | 14,79 | 1.266 | 25.328.632 |
| 14/11/2024 | 15,25 | 15,00 | -1,32% | 15,00 | 15,47 | 15,19 | 15,00 | 15,21 | 930 | 18.803.224 |
| 13/11/2024 | 15,21 | 15,20 | -0,46% | 15,11 | 15,41 | 15,20 | 15,20 | 15,30 | 1.092 | 18.310.684 |
| 12/11/2024 | 15,75 | 15,27 | -3,05% | 15,27 | 16,02 | 15,50 | 15,27 | 15,34 | 1.659 | 25.622.126 |
| 11/11/2024 | 15,86 | 15,75 | -0,51% | 15,73 | 16,04 | 15,84 | 15,75 | 15,83 | 866 | 20.124.379 |
| 8/11/2024 | 16,45 | 15,83 | -3,59% | 15,80 | 16,84 | 15,98 | 15,83 | 15,94 | 1.696 | 51.246.936 |
| 7/11/2024 | 17,38 | 16,42 | -5,63% | 16,32 | 18,06 | 17,13 | 16,42 | 16,65 | 2.100 | 46.621.953 |
| 6/11/2024 | 17,66 | 17,40 | -0,63% | 17,17 | 17,68 | 17,43 | 17,26 | 17,40 | 1.281 | 19.242.159 |
| 5/11/2024 | 17,06 | 17,51 | +2,58% | 16,86 | 17,73 | 17,29 | 17,51 | 17,73 | 764 | 19.670.869 |
| 4/11/2024 | 17,39 | 17,07 | -1,90% | 16,89 | 17,50 | 17,10 | 17,07 | 17,15 | 1.242 | 19.940.042 |
| 1/11/2024 | 17,46 | 17,40 | -1,30% | 17,00 | 17,66 | 17,30 | 17,31 | 17,40 | 1.357 | 21.764.241 |
| 31/10/2024 | 17,62 | 17,63 | -1,18% | 17,41 | 17,74 | 17,51 | 17,48 | 17,63 | 625 | 16.179.812 |
| 30/10/2024 | 17,66 | 17,84 | -0,89% | 17,60 | 18,02 | 17,81 | 17,60 | 17,84 | 463 | 12.722.138 |
| 29/10/2024 | 18,12 | 18,00 | +0,33% | 17,66 | 18,12 | 17,87 | 17,80 | 18,00 | 615 | 14.171.918 |
| 28/10/2024 | 17,24 | 17,94 | +3,04% | 17,15 | 18,07 | 17,78 | 17,94 | 18,02 | 893 | 21.733.220 |
| 25/10/2024 | 17,41 | 17,41 | +0,46% | 17,27 | 17,64 | 17,40 | 17,28 | 17,41 | 578 | 15.403.588 |
| 24/10/2024 | 17,78 | 17,33 | -1,37% | 17,18 | 18,41 | 17,48 | 17,33 | 17,57 | 917 | 23.729.655 |
| 23/10/2024 | 17,74 | 17,57 | -1,18% | 17,52 | 17,78 | 17,64 | 17,57 | 17,75 | 567 | 13.678.436 |
| 22/10/2024 | 18,08 | 17,78 | -1,82% | 17,77 | 18,21 | 17,87 | 17,78 | 17,79 | 623 | 12.342.116 |
| 21/10/2024 | 18,10 | 18,11 | +0,61% | 18,08 | 18,37 | 18,18 | 18,11 | 18,21 | 578 | 14.376.314 |
| 18/10/2024 | 18,29 | 18,00 | -1,85% | 18,00 | 18,62 | 18,21 | 18,00 | 18,24 | 593 | 15.513.374 |
| 17/10/2024 | 18,53 | 18,34 | -1,87% | 18,04 | 18,69 | 18,19 | 18,15 | 18,34 | 592 | 14.223.531 |
| 16/10/2024 | 18,61 | 18,69 | 0,00% | 18,44 | 18,75 | 18,60 | 18,60 | 18,69 | 548 | 15.799.740 |
| 15/10/2024 | 18,57 | 18,69 | -0,11% | 18,52 | 19,05 | 18,71 | 18,53 | 18,69 | 522 | 13.213.983 |
| 14/10/2024 | 18,79 | 18,71 | -0,64% | 18,56 | 18,99 | 18,77 | 18,71 | 18,98 | 654 | 18.699.103 |
| 11/10/2024 | 18,89 | 18,83 | +0,75% | 18,73 | 19,25 | 18,95 | 18,83 | 19,03 | 330 | 10.874.476 |
| 10/10/2024 | 19,26 | 18,69 | +0,59% | 18,47 | 19,26 | 18,71 | 18,69 | 18,93 | 454 | 12.645.799 |
| 9/10/2024 | 19,30 | 18,58 | -3,93% | 18,58 | 19,42 | 18,93 | 18,58 | 18,99 | 672 | 20.861.175 |
| 8/10/2024 | 20,04 | 19,34 | -3,11% | 19,34 | 20,20 | 19,67 | 19,34 | 19,48 | 685 | 21.408.406 |
| 7/10/2024 | 20,48 | 19,96 | -0,45% | 19,96 | 20,63 | 20,26 | 19,96 | 20,19 | 571 | 15.866.053 |
| 4/10/2024 | 19,94 | 20,05 | +1,52% | 19,64 | 20,10 | 19,83 | 20,05 | 20,10 | 452 | 13.615.408 |
| 3/10/2024 | 20,30 | 19,75 | -2,32% | 19,62 | 20,50 | 19,93 | 19,75 | 20,05 | 554 | 15.405.624 |
| 2/10/2024 | 20,04 | 20,22 | +0,10% | 19,94 | 20,64 | 20,35 | 20,22 | 20,39 | 932 | 22.110.808 |
| 1/10/2024 | 20,16 | 20,20 | +1,20% | 19,78 | 20,20 | 20,01 | 19,94 | 20,20 | 546 | 14.133.373 |
| 30/9/2024 | 20,05 | 19,96 | -2,44% | 19,90 | 20,38 | 20,10 | 19,96 | 20,05 | 624 | 14.485.670 |
| 26/9/2024 | 20,21 | 20,46 | +1,94% | 19,91 | 20,55 | 20,35 | 20,41 | 20,46 | 1.205 | 30.948.901 |
| 25/9/2024 | 19,37 | 20,07 | +5,02% | 19,18 | 20,20 | 19,82 | 20,07 | 20,08 | 957 | 27.527.418 |
| 24/9/2024 | 18,75 | 19,11 | +1,59% | 18,70 | 19,35 | 19,14 | 19,11 | 19,31 | 391 | 15.817.868 |
| 23/9/2024 | 18,60 | 18,81 | +0,75% | 18,45 | 19,18 | 18,70 | 18,81 | 18,85 | 647 | 21.154.389 |
| 20/9/2024 | 19,17 | 18,67 | -2,25% | 18,56 | 19,19 | 18,78 | 18,67 | 18,97 | 730 | 24.767.999 |
| 19/9/2024 | 19,92 | 19,10 | -4,45% | 19,10 | 20,51 | 19,73 | 19,10 | 19,34 | 1.004 | 30.267.817 |
| 18/9/2024 | 18,72 | 19,99 | +5,16% | 18,72 | 20,55 | 20,04 | 19,92 | 19,99 | 1.640 | 57.787.825 |
| 17/9/2024 | 19,06 | 19,01 | -2,16% | 18,78 | 19,33 | 19,01 | 18,95 | 19,01 | 518 | 15.317.374 |
| 16/9/2024 | 19,40 | 19,43 | +0,67% | 19,25 | 19,75 | 19,45 | 19,38 | 19,43 | 916 | 27.312.231 |
| 13/9/2024 | 17,98 | 19,30 | +7,28% | 17,98 | 19,45 | 18,93 | 19,30 | 19,45 | 1.293 | 39.924.360 |
| 12/9/2024 | 18,08 | 17,99 | +0,50% | 17,70 | 18,11 | 17,91 | 17,99 | 18,00 | 480 | 14.471.892 |
| 11/9/2024 | 17,98 | 17,90 | +2,05% | 17,57 | 18,18 | 17,88 | 17,90 | 18,07 | 518 | 16.622.144 |
| 10/9/2024 | 18,07 | 17,54 | -3,52% | 17,33 | 18,12 | 17,66 | 17,54 | 17,58 | 1.426 | 25.918.864 |
| 9/9/2024 | 18,91 | 18,18 | -3,45% | 18,11 | 18,91 | 18,31 | 18,18 | 18,29 | 1.376 | 21.173.910 |
| 6/9/2024 | 18,47 | 18,83 | +2,73% | 18,14 | 18,89 | 18,61 | 18,82 | 18,83 | 869 | 27.290.176 |
| 5/9/2024 | 18,96 | 18,33 | -2,08% | 18,10 | 18,96 | 18,36 | 18,26 | 18,33 | 824 | 21.694.538 |
| 4/9/2024 | 18,55 | 18,72 | +0,75% | 18,40 | 19,19 | 18,93 | 18,72 | 18,88 | 699 | 19.718.617 |
| 3/9/2024 | 18,50 | 18,58 | +1,59% | 17,97 | 18,89 | 18,55 | 18,58 | 18,64 | 1.486 | 37.652.481 |
| 2/9/2024 | 18,10 | 18,29 | +2,70% | 17,91 | 18,57 | 18,25 | 18,27 | 18,29 | 1.604 | 32.503.481 |
| 30/8/2024 | 17,62 | 17,81 | +0,56% | 17,62 | 18,00 | 17,78 | 17,81 | 17,97 | 508 | 12.528.753 |
| 29/8/2024 | 17,71 | 17,71 | -1,06% | 17,60 | 18,06 | 17,79 | 17,71 | 17,88 | 362 | 10.386.087 |
| 28/8/2024 | 17,74 | 17,90 | +0,51% | 17,63 | 17,95 | 17,79 | 17,81 | 17,90 | 432 | 9.333.346 |
| 27/8/2024 | 17,89 | 17,81 | +0,62% | 17,74 | 18,07 | 17,93 | 17,81 | 17,88 | 505 | 14.160.522 |
| 26/8/2024 | 17,49 | 17,70 | +1,67% | 17,30 | 17,99 | 17,76 | 17,70 | 17,77 | 632 | 13.646.837 |
| 23/8/2024 | 17,36 | 17,41 | +1,81% | 17,01 | 17,72 | 17,52 | 17,41 | 17,57 | 840 | 14.985.309 |
| 22/8/2024 | 17,61 | 17,10 | -3,28% | 17,10 | 17,75 | 17,36 | 17,10 | 17,20 | 728 | 16.283.317 |
| 21/8/2024 | 17,71 | 17,68 | -0,39% | 17,50 | 18,08 | 17,71 | 17,63 | 17,70 | 833 | 17.449.348 |
| 20/8/2024 | 17,83 | 17,75 | +3,32% | 17,28 | 18,19 | 17,71 | 17,75 | 17,79 | 1.130 | 28.082.515 |
| 19/8/2024 | 17,10 | 17,18 | +0,17% | 17,05 | 17,65 | 17,38 | 17,18 | 17,25 | 1.238 | 23.174.457 |
| 16/8/2024 | 17,01 | 17,15 | +1,84% | 16,68 | 17,35 | 17,07 | 17,10 | 17,15 | 766 | 16.598.201 |
| 15/8/2024 | 16,58 | 16,84 | +1,45% | 16,50 | 17,06 | 16,72 | 16,84 | 16,90 | 849 | 16.413.086 |
| 14/8/2024 | 16,51 | 16,60 | +0,85% | 16,40 | 16,69 | 16,53 | 16,55 | 16,60 | 578 | 14.151.084 |
| 13/8/2024 | 16,54 | 16,46 | -0,18% | 16,46 | 16,76 | 16,57 | 16,46 | 16,65 | 694 | 14.296.566 |
| 12/8/2024 | 17,20 | 16,49 | -4,79% | 16,49 | 17,50 | 16,79 | 16,49 | 16,69 | 1.247 | 24.709.687 |
| 9/8/2024 | 17,40 | 17,32 | +1,35% | 16,72 | 17,40 | 17,01 | 17,16 | 17,33 | 824 | 18.204.908 |
| 8/8/2024 | 16,47 | 17,09 | +3,64% | 16,37 | 17,75 | 17,18 | 17,09 | 17,11 | 1.098 | 31.480.873 |
| 7/8/2024 | 16,00 | 16,49 | +1,92% | 16,00 | 16,75 | 16,43 | 16,49 | 16,69 | 845 | 19.205.118 |
| 6/8/2024 | 16,15 | 16,18 | 0,00% | 15,86 | 16,47 | 16,08 | 16,04 | 16,18 | 852 | 18.755.333 |
| 5/8/2024 | 16,40 | 16,18 | -1,82% | 15,35 | 16,45 | 15,84 | 16,18 | 16,20 | 1.800 | 46.175.048 |
| 2/8/2024 | 17,39 | 16,48 | -3,91% | 16,37 | 17,46 | 16,63 | 16,48 | 16,60 | 2.964 | 44.561.978 |
| 1/8/2024 | 17,69 | 17,15 | -2,22% | 17,05 | 17,80 | 17,34 | 17,15 | 17,29 | 1.434 | 24.856.082 |
| 31/7/2024 | 17,71 | 17,54 | -1,18% | 17,52 | 18,00 | 17,70 | 17,54 | 17,65 | 876 | 15.953.469 |
| 30/7/2024 | 17,89 | 17,75 | -1,33% | 17,75 | 18,10 | 17,87 | 17,75 | 17,88 | 533 | 9.021.852 |
| 29/7/2024 | 18,08 | 17,99 | -1,42% | 17,84 | 18,29 | 17,94 | 17,85 | 17,99 | 492 | 10.556.973 |
| 26/7/2024 | 17,95 | 18,25 | +3,05% | 17,82 | 18,70 | 18,11 | 18,22 | 18,25 | 1.980 | 14.039.129 |
| 25/7/2024 | 17,78 | 17,71 | -0,17% | 17,63 | 17,96 | 17,77 | 17,71 | 17,95 | 583 | 12.369.403 |
| 24/7/2024 | 18,15 | 17,74 | -2,26% | 17,72 | 18,30 | 17,92 | 17,74 | 17,84 | 1.124 | 14.483.307 |
| 23/7/2024 | 18,51 | 18,15 | -3,35% | 18,13 | 18,80 | 18,32 | 18,15 | 18,28 | 903 | 14.553.964 |
| 22/7/2024 | 18,19 | 18,78 | +3,24% | 18,19 | 18,97 | 18,70 | 18,78 | 18,87 | 544 | 11.811.232 |
| 19/7/2024 | 18,45 | 18,19 | -1,36% | 17,92 | 18,52 | 18,11 | 21,14 | 18,19 | 2.008 | 14.641.999 |
| 18/7/2024 | 19,17 | 18,44 | -3,81% | 18,22 | 19,17 | 18,54 | 18,44 | 18,60 | 823 | 17.311.572 |
| 17/7/2024 | 19,44 | 19,17 | -1,19% | 19,07 | 19,63 | 19,33 | 19,10 | 19,37 | 567 | 10.361.168 |
| 16/7/2024 | 19,53 | 19,40 | -0,97% | 19,40 | 19,83 | 19,61 | 19,40 | 19,65 | 710 | 16.482.350 |
| 15/7/2024 | 19,24 | 19,59 | +1,50% | 19,24 | 19,59 | 19,39 | 19,45 | 19,59 | 2.064 | 18.845.412 |
| 12/7/2024 | 19,30 | 19,30 | -0,46% | 19,23 | 19,58 | 19,41 | 19,30 | 19,41 | 1.680 | 14.446.336 |
| 11/7/2024 | 18,70 | 19,39 | +3,75% | 18,50 | 19,42 | 19,16 | 19,26 | 19,39 | 825 | 20.156.402 |
| 10/7/2024 | 18,39 | 18,69 | +1,85% | 18,39 | 18,77 | 18,61 | 18,69 | 18,75 | 442 | 12.324.883 |
| 9/7/2024 | 18,44 | 18,35 | -1,08% | 18,33 | 18,63 | 18,49 | 18,35 | 18,43 | 356 | 7.401.886 |
| 8/7/2024 | 18,40 | 18,55 | +1,81% | 18,08 | 18,55 | 18,32 | 18,30 | 18,55 | 370 | 10.385.231 |
| 5/7/2024 | 18,21 | 18,22 | +0,05% | 18,01 | 18,41 | 18,21 | 18,22 | 18,29 | 355 | 8.968.907 |
| 4/7/2024 | 18,23 | 18,21 | -0,98% | 18,21 | 18,56 | 18,38 | 18,21 | 18,26 | 373 | 10.835.430 |
| 3/7/2024 | 17,65 | 18,39 | +4,07% | 17,65 | 18,68 | 18,24 | 18,27 | 18,39 | 1.094 | 19.795.186 |