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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 11,72 | 12,30 | +4,06% | 11,72 | 12,44 | 12,11 | 12,17 | 12,30 | 932 | 17.684.098 |
| 11/3/2026 | 11,47 | 11,82 | -0,84% | 11,47 | 12,38 | 11,96 | 11,82 | 12,02 | 899 | 23.050.673 |
| 10/3/2026 | 12,14 | 11,92 | -3,33% | 11,61 | 12,56 | 11,94 | 11,85 | 11,95 | 1.032 | 16.907.218 |
| 9/3/2026 | 12,50 | 12,33 | -0,96% | 11,58 | 13,30 | 12,33 | 12,17 | 12,33 | 1.409 | 43.001.490 |
| 6/3/2026 | 12,78 | 12,45 | -1,58% | 11,86 | 13,77 | 12,91 | 12,44 | 12,50 | 7.370 | 358.555.445 |
| 5/3/2026 | 10,84 | 12,65 | +16,70% | 10,82 | 12,70 | 11,59 | 12,54 | 12,65 | 12.424 | 579.580.758 |
| 4/3/2026 | 9,56 | 10,84 | +11,98% | 9,45 | 10,88 | 10,56 | 10,83 | 10,84 | 5.159 | 195.581.170 |
| 3/3/2026 | 9,20 | 9,68 | +3,64% | 8,89 | 9,68 | 9,16 | 9,60 | 9,68 | 1.406 | 27.700.026 |
| 2/3/2026 | 9,56 | 9,34 | -1,68% | 9,13 | 9,57 | 9,26 | 9,26 | 9,34 | 892 | 16.918.212 |
| 27/2/2026 | 9,46 | 9,50 | -0,94% | 9,43 | 9,63 | 9,52 | 9,50 | 9,53 | 453 | 8.296.656 |
| 26/2/2026 | 9,58 | 9,59 | +0,63% | 9,34 | 9,64 | 9,46 | 9,54 | 9,59 | 426 | 6.299.279 |
| 25/2/2026 | 9,51 | 9,53 | +0,11% | 9,51 | 9,77 | 9,60 | 9,52 | 9,64 | 533 | 9.371.789 |
| 24/2/2026 | 9,50 | 9,52 | +0,21% | 9,37 | 9,61 | 9,46 | 9,47 | 9,56 | 696 | 16.218.014 |
| 23/2/2026 | 9,80 | 9,50 | -3,26% | 9,41 | 9,97 | 9,57 | 9,49 | 9,59 | 921 | 16.475.610 |
| 20/2/2026 | 9,89 | 9,82 | -1,80% | 9,65 | 10,00 | 9,81 | 9,80 | 9,99 | 579 | 10.940.148 |
| 19/2/2026 | 9,54 | 10,00 | +2,77% | 9,54 | 10,00 | 9,82 | 9,87 | 10,00 | 613 | 9.950.338 |
| 18/2/2026 | 9,30 | 9,73 | -0,71% | 9,19 | 9,73 | 9,47 | 9,66 | 9,73 | 659 | 11.064.073 |
| 13/2/2026 | 9,70 | 9,80 | -10,50% | 9,46 | 10,02 | 9,75 | 9,80 | 9,84 | 1.257 | 32.191.472 |
| 11/2/2026 | 10,34 | 10,95 | +6,21% | 10,14 | 10,95 | 10,66 | 10,83 | 10,95 | 1.570 | 26.032.044 |
| 10/2/2026 | 9,55 | 10,31 | +7,85% | 9,47 | 10,31 | 10,02 | 10,29 | 10,31 | 1.518 | 26.344.508 |
| 9/2/2026 | 9,36 | 9,56 | +1,27% | 9,28 | 9,62 | 9,46 | 9,51 | 9,56 | 693 | 10.452.073 |
| 6/2/2026 | 9,00 | 9,44 | +4,89% | 8,82 | 9,50 | 9,20 | 9,36 | 9,44 | 957 | 14.956.676 |
| 5/2/2026 | 9,43 | 9,00 | -3,74% | 9,00 | 9,58 | 9,18 | 9,00 | 9,12 | 697 | 7.884.094 |
| 4/2/2026 | 9,21 | 9,35 | +0,54% | 9,00 | 9,62 | 9,43 | 9,35 | 9,41 | 852 | 11.777.248 |
| 3/2/2026 | 8,94 | 9,30 | +1,86% | 8,85 | 9,48 | 9,27 | 9,25 | 9,30 | 760 | 16.030.103 |
| 2/2/2026 | 9,20 | 9,13 | -0,98% | 8,83 | 9,26 | 9,00 | 9,08 | 9,13 | 854 | 11.511.826 |
| 30/1/2026 | 9,36 | 9,22 | -3,86% | 9,12 | 9,57 | 9,28 | 9,22 | 9,32 | 831 | 12.780.422 |
| 29/1/2026 | 9,71 | 9,59 | -0,21% | 9,22 | 9,76 | 9,49 | 9,50 | 9,59 | 790 | 12.195.646 |
| 28/1/2026 | 10,01 | 9,61 | -3,80% | 9,59 | 10,26 | 9,86 | 9,61 | 9,65 | 852 | 13.479.148 |
| 27/1/2026 | 9,63 | 9,99 | +4,06% | 9,63 | 10,26 | 9,95 | 9,90 | 9,99 | 1.042 | 19.870.711 |
| 26/1/2026 | 9,70 | 9,60 | +0,52% | 9,27 | 9,80 | 9,50 | 9,59 | 9,67 | 1.116 | 16.162.810 |
| 23/1/2026 | 8,72 | 9,55 | +9,02% | 8,68 | 9,60 | 9,14 | 9,50 | 9,55 | 1.341 | 16.877.623 |
| 22/1/2026 | 8,49 | 8,76 | +2,94% | 8,44 | 9,16 | 8,91 | 8,60 | 8,76 | 1.412 | 25.375.828 |
| 21/1/2026 | 8,11 | 8,51 | +2,53% | 8,11 | 8,51 | 8,30 | 8,40 | 8,51 | 549 | 8.663.045 |
| 20/1/2026 | 8,22 | 8,30 | -0,36% | 8,08 | 8,32 | 8,22 | 8,17 | 8,30 | 330 | 3.871.669 |
| 19/1/2026 | 8,22 | 8,33 | -0,48% | 8,08 | 8,37 | 8,23 | 8,20 | 8,33 | 366 | 4.203.793 |
| 16/1/2026 | 8,69 | 8,37 | -4,23% | 8,00 | 8,80 | 8,24 | 8,25 | 8,37 | 1.118 | 15.572.186 |
| 15/1/2026 | 8,49 | 8,74 | +2,10% | 8,48 | 8,87 | 8,61 | 8,73 | 8,74 | 645 | 10.153.224 |
| 14/1/2026 | 8,37 | 8,56 | +2,76% | 8,23 | 8,67 | 8,52 | 8,56 | 8,62 | 805 | 11.077.591 |
| 13/1/2026 | 8,25 | 8,33 | 0,00% | 8,10 | 8,38 | 8,25 | 8,28 | 8,37 | 620 | 13.942.300 |
| 12/1/2026 | 8,02 | 8,33 | +1,59% | 7,99 | 8,54 | 8,28 | 8,32 | 8,33 | 726 | 12.569.836 |
| 9/1/2026 | 7,96 | 8,20 | +6,22% | 7,85 | 8,45 | 8,14 | 8,08 | 8,20 | 802 | 12.415.659 |
| 8/1/2026 | 7,76 | 7,72 | +0,52% | 7,65 | 7,84 | 7,72 | 7,72 | 7,77 | 323 | 4.339.029 |
| 7/1/2026 | 7,98 | 7,68 | -4,95% | 7,62 | 8,05 | 7,80 | 7,68 | 7,72 | 657 | 8.050.022 |
| 6/1/2026 | 7,68 | 8,08 | +4,26% | 7,61 | 8,17 | 7,99 | 8,01 | 8,08 | 775 | 8.710.138 |
| 5/1/2026 | 7,76 | 7,75 | -0,51% | 7,53 | 7,77 | 7,67 | 7,61 | 7,75 | 727 | 9.884.355 |
| 2/1/2026 | 7,89 | 7,79 | -1,52% | 7,67 | 8,00 | 7,76 | 7,75 | 7,80 | 614 | 8.556.391 |
| 30/12/2025 | 7,95 | 7,91 | -0,50% | 7,87 | 8,03 | 7,95 | 7,91 | 7,99 | 401 | 4.426.235 |
| 29/12/2025 | 7,85 | 7,95 | +1,40% | 7,76 | 7,95 | 7,85 | 7,88 | 7,95 | 592 | 5.530.647 |
| 26/12/2025 | 7,66 | 7,84 | +2,22% | 7,61 | 7,88 | 7,75 | 7,79 | 7,84 | 867 | 10.785.089 |
| 23/12/2025 | 7,96 | 7,67 | -4,13% | 7,54 | 7,99 | 7,67 | 7,60 | 7,67 | 928 | 9.912.726 |
| 22/12/2025 | 7,80 | 8,00 | +3,90% | 7,58 | 8,00 | 7,85 | 7,94 | 8,00 | 798 | 11.285.297 |
| 19/12/2025 | 7,41 | 7,70 | +5,48% | 7,28 | 7,70 | 7,48 | 7,68 | 7,70 | 604 | 8.800.610 |
| 18/12/2025 | 7,37 | 7,30 | -0,82% | 7,30 | 7,51 | 7,40 | 7,30 | 7,44 | 466 | 6.853.382 |
| 17/12/2025 | 7,55 | 7,36 | -3,29% | 7,26 | 7,77 | 7,36 | 7,36 | 7,44 | 773 | 14.501.908 |
| 16/12/2025 | 7,75 | 7,61 | -2,93% | 7,40 | 7,83 | 7,55 | 7,61 | 7,69 | 808 | 11.118.672 |
| 15/12/2025 | 8,01 | 7,84 | -1,13% | 7,51 | 8,54 | 7,70 | 7,80 | 7,84 | 3.463 | 93.886.791 |
| 12/12/2025 | 7,89 | 7,93 | +1,28% | 7,79 | 8,01 | 7,86 | 7,83 | 7,93 | 485 | 6.453.627 |
| 11/12/2025 | 7,90 | 7,83 | -1,01% | 7,80 | 8,01 | 7,87 | 7,83 | 7,84 | 639 | 7.660.113 |
| 10/12/2025 | 7,95 | 7,91 | +0,76% | 7,85 | 8,13 | 7,99 | 7,91 | 8,07 | 485 | 8.634.491 |
| 9/12/2025 | 7,95 | 7,85 | -1,13% | 7,60 | 8,04 | 7,82 | 7,85 | 8,03 | 666 | 9.575.016 |
| 8/12/2025 | 7,89 | 7,94 | +1,79% | 7,76 | 8,09 | 7,90 | 7,83 | 7,94 | 603 | 6.948.405 |
| 5/12/2025 | 7,82 | 7,80 | -0,38% | 7,77 | 8,43 | 8,06 | 7,80 | 7,91 | 1.300 | 15.401.402 |
| 4/12/2025 | 7,91 | 7,83 | -2,97% | 7,73 | 8,20 | 7,89 | 7,80 | 7,83 | 897 | 8.515.512 |
| 3/12/2025 | 7,63 | 8,07 | +5,08% | 7,60 | 8,15 | 7,98 | 7,97 | 8,07 | 830 | 11.348.899 |
| 2/12/2025 | 7,56 | 7,68 | +1,99% | 7,47 | 7,68 | 7,53 | 7,61 | 7,68 | 545 | 7.391.112 |
| 1/12/2025 | 7,60 | 7,53 | -2,71% | 7,53 | 7,90 | 7,69 | 7,53 | 7,59 | 813 | 6.959.033 |
| 28/11/2025 | 7,64 | 7,74 | +0,52% | 7,54 | 7,75 | 7,62 | 7,59 | 7,74 | 494 | 5.259.145 |
| 27/11/2025 | 7,70 | 7,70 | +0,26% | 7,58 | 7,73 | 7,65 | 7,64 | 7,70 | 361 | 4.084.696 |
| 26/11/2025 | 7,76 | 7,68 | -1,66% | 7,64 | 7,92 | 7,77 | 7,68 | 7,77 | 618 | 9.493.634 |
| 25/11/2025 | 8,06 | 7,81 | -3,10% | 7,79 | 8,19 | 7,97 | 7,81 | 7,82 | 649 | 6.959.404 |
| 24/11/2025 | 7,89 | 8,06 | +0,12% | 7,89 | 8,19 | 8,01 | 7,99 | 8,06 | 463 | 6.018.681 |
| 21/11/2025 | 8,05 | 8,05 | +1,00% | 7,82 | 8,25 | 7,98 | 7,90 | 8,05 | 593 | 8.015.979 |
| 19/11/2025 | 8,03 | 7,97 | +0,76% | 7,92 | 8,74 | 8,35 | 7,97 | 8,06 | 1.750 | 35.459.429 |
| 18/11/2025 | 7,82 | 7,91 | +0,13% | 7,65 | 8,08 | 7,87 | 7,91 | 8,02 | 650 | 9.967.977 |
| 17/11/2025 | 7,98 | 7,90 | -1,25% | 7,84 | 8,13 | 7,99 | 7,84 | 7,90 | 872 | 13.566.991 |
| 14/11/2025 | 7,39 | 8,00 | +6,81% | 7,26 | 8,18 | 8,00 | 7,90 | 8,00 | 2.224 | 41.988.289 |
| 13/11/2025 | 7,77 | 7,49 | -5,07% | 7,34 | 7,87 | 7,58 | 7,40 | 7,49 | 1.025 | 18.331.360 |
| 12/11/2025 | 7,73 | 7,89 | +2,87% | 7,55 | 8,14 | 7,79 | 7,70 | 7,89 | 1.617 | 24.476.523 |
| 11/11/2025 | 6,66 | 7,67 | +16,21% | 6,66 | 7,78 | 7,37 | 7,63 | 7,67 | 3.912 | 56.578.329 |
| 10/11/2025 | 6,40 | 6,60 | +1,07% | 6,28 | 6,60 | 6,42 | 6,52 | 6,60 | 1.030 | 16.178.873 |
| 7/11/2025 | 6,39 | 6,53 | +1,40% | 6,28 | 6,54 | 6,44 | 6,47 | 6,53 | 1.176 | 30.675.906 |
| 6/11/2025 | 6,74 | 6,44 | -4,87% | 6,39 | 6,78 | 6,48 | 6,40 | 6,44 | 1.103 | 10.933.660 |
| 5/11/2025 | 6,60 | 6,77 | +2,27% | 6,57 | 6,77 | 6,67 | 6,70 | 6,77 | 486 | 4.482.524 |
| 4/11/2025 | 6,64 | 6,62 | -0,75% | 6,48 | 6,64 | 6,55 | 6,57 | 6,62 | 606 | 5.877.277 |
| 3/11/2025 | 6,79 | 6,67 | -1,77% | 6,57 | 6,83 | 6,67 | 6,60 | 6,67 | 571 | 5.879.667 |
| 31/10/2025 | 6,84 | 6,79 | -0,88% | 6,66 | 6,85 | 6,72 | 6,78 | 6,79 | 610 | 6.025.366 |
| 30/10/2025 | 6,94 | 6,85 | -2,84% | 6,78 | 7,07 | 6,86 | 6,81 | 6,85 | 1.078 | 10.522.982 |
| 29/10/2025 | 7,10 | 7,05 | -0,98% | 6,94 | 7,31 | 7,11 | 7,04 | 7,05 | 786 | 8.009.304 |
| 28/10/2025 | 7,20 | 7,12 | -1,39% | 7,09 | 7,27 | 7,13 | 7,12 | 7,13 | 571 | 5.982.252 |
| 27/10/2025 | 7,09 | 7,22 | +1,83% | 7,08 | 7,30 | 7,18 | 7,15 | 7,22 | 876 | 11.959.732 |
| 24/10/2025 | 6,96 | 7,09 | +1,72% | 6,89 | 7,15 | 7,02 | 7,06 | 7,09 | 1.038 | 22.380.810 |
| 23/10/2025 | 6,62 | 6,97 | +5,29% | 6,54 | 6,99 | 6,79 | 6,92 | 6,97 | 1.338 | 18.410.101 |
| 22/10/2025 | 6,48 | 6,62 | +1,85% | 6,35 | 6,65 | 6,50 | 6,50 | 6,62 | 780 | 15.528.383 |
| 21/10/2025 | 6,34 | 6,50 | +2,36% | 6,31 | 6,50 | 6,36 | 6,49 | 6,50 | 661 | 11.579.649 |
| 20/10/2025 | 6,22 | 6,35 | 0,00% | 6,22 | 6,49 | 6,41 | 6,35 | 6,37 | 519 | 6.090.042 |
| 17/10/2025 | 6,35 | 6,35 | -0,63% | 6,16 | 6,35 | 6,26 | 6,30 | 6,35 | 923 | 18.941.208 |
| 16/10/2025 | 6,62 | 6,39 | -5,33% | 6,29 | 6,72 | 6,44 | 6,39 | 6,40 | 1.282 | 21.151.644 |
| 15/10/2025 | 6,50 | 6,75 | +2,27% | 6,49 | 6,75 | 6,64 | 6,72 | 6,75 | 584 | 11.131.445 |
| 14/10/2025 | 6,50 | 6,60 | +2,96% | 6,40 | 6,60 | 6,51 | 6,59 | 6,60 | 759 | 17.958.102 |
| 13/10/2025 | 6,26 | 6,41 | +1,58% | 6,26 | 6,50 | 6,43 | 6,41 | 6,50 | 727 | 7.732.362 |
| 10/10/2025 | 6,52 | 6,31 | -4,39% | 6,12 | 6,57 | 6,28 | 6,31 | 6,38 | 2.199 | 23.129.854 |
| 9/10/2025 | 6,76 | 6,60 | -2,37% | 6,53 | 6,84 | 6,65 | 6,56 | 6,60 | 1.142 | 9.113.930 |
| 8/10/2025 | 6,74 | 6,76 | +0,45% | 6,68 | 6,87 | 6,78 | 6,75 | 6,83 | 676 | 8.467.333 |
| 7/10/2025 | 6,76 | 6,73 | -0,30% | 6,65 | 6,88 | 6,75 | 6,71 | 6,73 | 995 | 9.191.803 |
| 6/10/2025 | 6,62 | 6,75 | +2,58% | 6,56 | 6,75 | 6,66 | 6,71 | 6,75 | 1.159 | 7.947.049 |
| 3/10/2025 | 6,67 | 6,58 | -1,94% | 6,58 | 6,72 | 6,63 | 6,58 | 6,61 | 1.045 | 9.158.059 |
| 2/10/2025 | 6,88 | 6,71 | -2,04% | 6,63 | 6,95 | 6,72 | 6,68 | 6,71 | 1.160 | 10.579.751 |
| 1/10/2025 | 6,56 | 6,85 | +3,47% | 6,55 | 6,97 | 6,85 | 6,85 | 6,88 | 2.269 | 30.216.443 |
| 30/9/2025 | 6,72 | 6,62 | -0,90% | 6,56 | 6,81 | 6,65 | 6,59 | 6,62 | 2.013 | 18.721.454 |
| 29/9/2025 | 7,12 | 6,68 | -4,84% | 6,60 | 7,12 | 6,81 | 6,68 | 6,70 | 3.880 | 49.085.690 |
| 26/9/2025 | 8,29 | 7,02 | -15,11% | 7,02 | 8,29 | 7,27 | 7,01 | 7,02 | 15.266 | 340.040.918 |
| 25/9/2025 | 8,59 | 8,27 | -4,72% | 8,25 | 8,62 | 8,39 | 8,27 | 8,28 | 2.057 | 12.697.717 |
| 24/9/2025 | 8,24 | 8,68 | +5,08% | 8,20 | 8,73 | 8,55 | 8,62 | 8,68 | 1.347 | 16.125.006 |
| 23/9/2025 | 8,40 | 8,26 | -1,08% | 8,20 | 8,50 | 8,34 | 8,23 | 8,26 | 1.287 | 11.966.640 |
| 22/9/2025 | 8,51 | 8,35 | -2,57% | 8,25 | 8,63 | 8,33 | 8,35 | 8,36 | 1.401 | 16.973.130 |
| 19/9/2025 | 8,80 | 8,57 | -2,61% | 8,53 | 8,80 | 8,60 | 8,56 | 8,57 | 1.062 | 11.357.195 |
| 18/9/2025 | 9,00 | 8,80 | -2,44% | 8,70 | 9,00 | 8,77 | 8,76 | 8,80 | 1.095 | 11.767.438 |
| 17/9/2025 | 9,03 | 9,02 | +0,56% | 8,91 | 9,19 | 9,03 | 8,97 | 9,02 | 914 | 9.254.847 |
| 16/9/2025 | 8,94 | 8,97 | +0,56% | 8,86 | 9,03 | 8,96 | 8,97 | 9,02 | 785 | 9.035.382 |
| 15/9/2025 | 8,90 | 8,92 | -0,89% | 8,87 | 8,97 | 8,91 | 8,87 | 8,92 | 731 | 8.076.995 |
| 12/9/2025 | 8,96 | 9,00 | 0,00% | 8,85 | 9,03 | 8,93 | 8,91 | 9,00 | 670 | 7.130.946 |
| 11/9/2025 | 8,96 | 9,00 | +1,12% | 8,89 | 9,05 | 8,98 | 9,00 | 9,02 | 582 | 7.784.489 |
| 10/9/2025 | 9,17 | 8,90 | -2,94% | 8,83 | 9,18 | 8,96 | 8,85 | 8,90 | 1.342 | 15.562.228 |
| 9/9/2025 | 9,69 | 9,17 | -3,27% | 9,12 | 9,69 | 9,37 | 9,15 | 9,17 | 1.186 | 10.389.429 |
| 8/9/2025 | 9,14 | 9,48 | +0,85% | 9,14 | 9,65 | 9,51 | 9,48 | 9,65 | 797 | 13.239.915 |
| 5/9/2025 | 9,12 | 9,40 | +2,17% | 9,12 | 9,47 | 9,31 | 9,40 | 9,44 | 654 | 10.108.276 |
| 4/9/2025 | 8,98 | 9,20 | +1,77% | 8,98 | 9,20 | 9,10 | 9,10 | 9,20 | 684 | 9.150.955 |
| 3/9/2025 | 9,05 | 9,04 | -1,09% | 8,84 | 9,15 | 8,98 | 8,95 | 9,04 | 765 | 10.088.671 |
| 2/9/2025 | 9,07 | 9,14 | -0,11% | 9,00 | 9,22 | 9,09 | 9,04 | 9,14 | 761 | 14.660.931 |
| 1/9/2025 | 9,43 | 9,15 | -2,97% | 9,15 | 9,47 | 9,25 | 9,15 | 9,20 | 975 | 8.752.467 |
| 29/8/2025 | 9,39 | 9,43 | -0,63% | 9,31 | 9,61 | 9,42 | 9,36 | 9,43 | 1.214 | 17.226.065 |
| 28/8/2025 | 9,28 | 9,49 | +0,96% | 9,28 | 9,85 | 9,57 | 9,45 | 9,49 | 1.323 | 26.139.943 |
| 27/8/2025 | 8,84 | 9,40 | +7,43% | 8,77 | 9,45 | 9,14 | 9,39 | 9,40 | 1.403 | 23.335.245 |
| 26/8/2025 | 8,66 | 8,75 | +0,69% | 8,60 | 9,08 | 8,88 | 8,75 | 8,83 | 1.261 | 22.100.238 |
| 25/8/2025 | 8,46 | 8,69 | +2,36% | 8,45 | 8,71 | 8,60 | 8,65 | 8,69 | 832 | 10.455.001 |
| 22/8/2025 | 8,27 | 8,49 | +3,79% | 8,15 | 8,51 | 8,37 | 8,46 | 8,50 | 1.091 | 14.980.318 |
| 21/8/2025 | 7,94 | 8,18 | +3,02% | 7,79 | 8,37 | 8,04 | 8,18 | 8,23 | 1.420 | 17.857.954 |
| 20/8/2025 | 7,66 | 7,94 | +2,06% | 7,66 | 8,03 | 7,84 | 7,94 | 7,95 | 875 | 9.934.192 |
| 19/8/2025 | 7,85 | 7,78 | -2,99% | 7,67 | 8,04 | 7,76 | 7,71 | 7,78 | 1.164 | 11.002.741 |
| 18/8/2025 | 7,64 | 8,02 | +4,84% | 7,61 | 8,15 | 7,99 | 7,95 | 8,02 | 1.218 | 14.840.803 |
| 15/8/2025 | 7,77 | 7,65 | -1,92% | 7,63 | 7,81 | 7,71 | 7,65 | 7,67 | 1.021 | 12.637.844 |
| 14/8/2025 | 7,96 | 7,80 | -1,89% | 7,65 | 8,03 | 7,77 | 7,80 | 7,81 | 1.495 | 22.024.248 |
| 13/8/2025 | 8,17 | 7,95 | -2,09% | 7,92 | 8,20 | 8,01 | 7,95 | 8,00 | 1.233 | 12.675.130 |
| 12/8/2025 | 8,16 | 8,12 | 0,00% | 8,08 | 8,27 | 8,16 | 8,12 | 8,23 | 1.078 | 15.629.670 |
| 11/8/2025 | 8,80 | 8,12 | -7,73% | 8,06 | 8,94 | 8,29 | 8,12 | 8,13 | 2.635 | 39.586.465 |
| 8/8/2025 | 8,48 | 8,80 | +4,76% | 8,38 | 9,16 | 8,80 | 8,80 | 8,95 | 2.154 | 46.347.329 |
| 7/8/2025 | 8,59 | 8,40 | -1,18% | 8,14 | 8,59 | 8,28 | 8,31 | 8,40 | 4.413 | 109.823.902 |
| 6/8/2025 | 8,49 | 8,50 | 0,00% | 8,49 | 8,84 | 8,59 | 8,50 | 8,56 | 470 | 10.528.480 |
| 5/8/2025 | 8,57 | 8,50 | -0,23% | 8,50 | 8,75 | 8,60 | 8,50 | 8,63 | 551 | 9.434.945 |
| 4/8/2025 | 8,67 | 8,52 | -0,58% | 8,45 | 8,73 | 8,51 | 8,52 | 8,60 | 808 | 9.838.333 |
| 1/8/2025 | 8,73 | 8,57 | -1,95% | 8,56 | 8,97 | 8,70 | 8,57 | 8,69 | 812 | 14.828.361 |
| 31/7/2025 | 8,98 | 8,74 | -3,64% | 8,65 | 8,99 | 8,81 | 8,73 | 8,74 | 649 | 8.733.404 |
| 30/7/2025 | 8,95 | 9,07 | +0,22% | 8,82 | 9,10 | 8,91 | 9,02 | 9,07 | 567 | 6.930.938 |
| 29/7/2025 | 8,95 | 9,05 | +0,11% | 8,85 | 9,05 | 8,98 | 8,95 | 9,05 | 544 | 8.773.152 |
| 28/7/2025 | 9,03 | 9,04 | -0,33% | 8,96 | 9,17 | 9,03 | 8,97 | 9,04 | 451 | 6.123.536 |
| 25/7/2025 | 9,05 | 9,07 | -0,33% | 8,75 | 9,10 | 8,88 | 8,93 | 9,07 | 640 | 8.805.722 |
| 24/7/2025 | 9,05 | 9,10 | +2,13% | 8,91 | 9,27 | 9,06 | 9,00 | 9,10 | 755 | 11.991.240 |
| 23/7/2025 | 8,58 | 8,91 | +1,83% | 8,58 | 9,04 | 8,91 | 8,91 | 8,96 | 738 | 8.674.056 |
| 22/7/2025 | 8,50 | 8,75 | +3,31% | 8,37 | 8,85 | 8,66 | 8,65 | 8,75 | 943 | 11.373.498 |
| 21/7/2025 | 8,35 | 8,47 | +1,32% | 8,24 | 8,56 | 8,36 | 8,37 | 8,47 | 790 | 12.681.163 |
| 18/7/2025 | 8,98 | 8,36 | -7,11% | 8,24 | 9,27 | 8,56 | 8,33 | 8,36 | 2.997 | 33.122.615 |
| 17/7/2025 | 9,12 | 9,00 | -1,53% | 8,96 | 9,44 | 9,16 | 9,00 | 9,10 | 1.016 | 12.409.851 |
| 16/7/2025 | 9,53 | 9,14 | -5,28% | 9,13 | 9,58 | 9,24 | 9,14 | 9,25 | 1.155 | 12.171.911 |
| 15/7/2025 | 9,53 | 9,65 | +1,58% | 9,43 | 9,71 | 9,52 | 9,53 | 9,65 | 530 | 8.104.033 |
| 14/7/2025 | 9,76 | 9,50 | -1,96% | 9,48 | 9,76 | 9,56 | 9,50 | 9,55 | 729 | 10.466.644 |
| 11/7/2025 | 9,95 | 9,69 | -3,58% | 9,68 | 10,10 | 9,76 | 9,68 | 9,72 | 708 | 12.405.410 |
| 10/7/2025 | 9,74 | 10,05 | +2,13% | 9,62 | 10,14 | 9,88 | 9,95 | 10,05 | 1.210 | 23.509.354 |
| 9/7/2025 | 9,28 | 9,84 | +6,26% | 9,28 | 10,39 | 10,06 | 9,83 | 9,84 | 2.576 | 50.560.687 |
| 8/7/2025 | 9,47 | 9,26 | -1,17% | 9,26 | 9,47 | 9,33 | 9,26 | 9,31 | 462 | 6.345.255 |
| 7/7/2025 | 9,39 | 9,37 | +1,63% | 9,28 | 9,52 | 9,37 | 9,37 | 9,40 | 744 | 14.499.221 |
| 4/7/2025 | 9,16 | 9,22 | 0,00% | 9,12 | 9,31 | 9,25 | 9,22 | 9,29 | 465 | 4.329.696 |
| 3/7/2025 | 9,17 | 9,22 | +1,65% | 9,04 | 9,36 | 9,26 | 9,22 | 9,34 | 498 | 7.811.314 |
| 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 |