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.
BRSR6 - BANRISUL - PNB N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 11,64 | 11,50 | -0,95% | 11,42 | 11,66 | 11,48 | 11,50 | 11,51 | 2.999 | 854.781.700 |
| 5/9/2025 | 11,50 | 11,61 | +0,96% | 11,50 | 11,75 | 11,61 | 11,60 | 11,61 | 3.068 | 1.181.973.600 |
| 4/9/2025 | 11,34 | 11,50 | +1,41% | 11,31 | 11,52 | 11,43 | 11,47 | 11,51 | 3.074 | 1.170.190.600 |
| 3/9/2025 | 11,35 | 11,34 | +0,27% | 11,29 | 11,40 | 11,35 | 11,31 | 11,37 | 3.374 | 1.276.011.700 |
| 2/9/2025 | 11,51 | 11,31 | -1,57% | 11,28 | 11,52 | 11,35 | 11,30 | 11,31 | 3.560 | 1.804.400.300 |
| 1/9/2025 | 11,51 | 11,49 | 0,00% | 11,43 | 11,57 | 11,48 | 11,45 | 11,49 | 3.110 | 987.955.800 |
| 29/8/2025 | 11,36 | 11,49 | +0,88% | 11,36 | 11,60 | 11,51 | 11,47 | 11,50 | 3.901 | 7.340.310.400 |
| 28/8/2025 | 11,42 | 11,39 | -0,26% | 11,39 | 11,53 | 11,45 | 11,39 | 11,40 | 3.716 | 1.323.261.000 |
| 27/8/2025 | 11,27 | 11,42 | +1,69% | 11,24 | 11,42 | 11,33 | 11,42 | 11,43 | 2.275 | 1.002.962.400 |
| 26/8/2025 | 11,30 | 11,23 | -0,62% | 11,23 | 11,38 | 11,28 | 11,23 | 11,28 | 4.318 | 1.543.291.100 |
| 25/8/2025 | 11,38 | 11,30 | -0,70% | 11,27 | 11,49 | 11,35 | 11,30 | 11,33 | 2.761 | 878.037.300 |
| 22/8/2025 | 11,28 | 11,38 | +1,07% | 11,19 | 11,44 | 11,35 | 11,35 | 11,41 | 4.558 | 1.787.410.200 |
| 21/8/2025 | 11,23 | 11,26 | +0,54% | 11,13 | 11,38 | 11,26 | 11,23 | 11,26 | 3.609 | 1.101.776.500 |
| 20/8/2025 | 11,34 | 11,20 | -1,15% | 11,15 | 11,40 | 11,25 | 11,20 | 11,25 | 5.698 | 1.749.865.500 |
| 19/8/2025 | 11,81 | 11,33 | -5,11% | 11,33 | 11,93 | 11,48 | 11,33 | 11,39 | 3.701 | 1.328.949.400 |
| 18/8/2025 | 11,76 | 11,94 | +1,02% | 11,71 | 12,02 | 11,94 | 11,94 | 12,00 | 3.396 | 1.308.571.400 |
| 15/8/2025 | 11,60 | 11,82 | +7,95% | 11,42 | 11,98 | 11,76 | 11,78 | 11,83 | 9.201 | 3.438.689.700 |
| 14/8/2025 | 11,05 | 10,95 | -0,64% | 10,81 | 11,10 | 10,94 | 10,94 | 10,95 | 1.859 | 705.602.400 |
| 13/8/2025 | 10,93 | 11,02 | +0,82% | 10,89 | 11,05 | 10,99 | 10,98 | 11,03 | 4.137 | 1.090.399.800 |
| 12/8/2025 | 10,81 | 10,93 | +1,20% | 10,77 | 11,00 | 10,94 | 10,92 | 10,99 | 3.080 | 1.069.421.500 |
| 11/8/2025 | 10,82 | 10,80 | -0,37% | 10,72 | 10,82 | 10,78 | 10,78 | 10,81 | 1.742 | 703.758.900 |
| 8/8/2025 | 10,90 | 10,84 | +0,09% | 10,74 | 10,93 | 10,80 | 10,79 | 10,84 | 4.130 | 1.122.798.100 |
| 7/8/2025 | 10,87 | 10,83 | -0,28% | 10,80 | 10,93 | 10,85 | 10,82 | 10,85 | 2.599 | 937.992.300 |
| 6/8/2025 | 10,77 | 10,86 | +0,93% | 10,77 | 10,91 | 10,84 | 10,82 | 10,87 | 2.704 | 798.755.800 |
| 5/8/2025 | 10,78 | 10,76 | -0,19% | 10,72 | 10,93 | 10,81 | 10,76 | 10,81 | 2.474 | 769.407.900 |
| 4/8/2025 | 10,83 | 10,78 | 0,00% | 10,74 | 10,92 | 10,79 | 10,78 | 10,79 | 2.314 | 937.604.300 |
| 1/8/2025 | 10,99 | 10,78 | -1,73% | 10,74 | 11,08 | 10,92 | 10,75 | 10,78 | 2.999 | 1.085.462.500 |
| 31/7/2025 | 10,92 | 10,97 | +0,27% | 10,78 | 10,97 | 10,88 | 10,97 | 10,98 | 3.195 | 1.107.292.400 |
| 30/7/2025 | 10,73 | 10,94 | +1,30% | 10,72 | 10,98 | 10,88 | 10,88 | 10,94 | 4.798 | 1.315.597.500 |
| 29/7/2025 | 10,92 | 10,80 | -0,74% | 10,78 | 10,94 | 10,82 | 10,80 | 10,85 | 3.360 | 1.185.392.700 |
| 28/7/2025 | 10,97 | 10,88 | -0,82% | 10,80 | 11,03 | 10,87 | 10,85 | 10,89 | 4.226 | 1.226.622.300 |
| 25/7/2025 | 10,76 | 10,97 | +1,95% | 10,70 | 10,97 | 10,91 | 10,96 | 10,98 | 3.005 | 1.165.566.600 |
| 24/7/2025 | 10,81 | 10,76 | -1,10% | 10,66 | 10,83 | 10,72 | 10,70 | 10,77 | 1.922 | 751.562.100 |
| 23/7/2025 | 10,58 | 10,88 | +3,23% | 10,53 | 10,93 | 10,85 | 10,83 | 10,88 | 3.882 | 1.485.014.400 |
| 22/7/2025 | 10,58 | 10,54 | +0,09% | 10,54 | 10,75 | 10,64 | 10,54 | 10,56 | 3.738 | 1.466.215.200 |
| 21/7/2025 | 10,66 | 10,53 | -0,75% | 10,50 | 10,71 | 10,55 | 10,52 | 10,55 | 5.430 | 1.678.093.500 |
| 18/7/2025 | 10,88 | 10,61 | -2,48% | 10,61 | 10,88 | 10,70 | 10,61 | 10,65 | 8.021 | 1.921.982.200 |
| 17/7/2025 | 10,77 | 10,88 | +0,74% | 10,76 | 10,95 | 10,87 | 10,88 | 10,92 | 6.001 | 2.349.642.400 |
| 16/7/2025 | 11,06 | 10,80 | -2,26% | 10,74 | 11,12 | 10,85 | 10,79 | 10,83 | 5.586 | 2.470.575.500 |
| 15/7/2025 | 11,10 | 11,05 | +0,09% | 11,00 | 11,20 | 11,05 | 11,04 | 11,05 | 4.398 | 1.550.401.100 |
| 14/7/2025 | 11,20 | 11,04 | -1,25% | 10,97 | 11,26 | 11,07 | 11,03 | 11,05 | 3.327 | 1.564.356.700 |
| 11/7/2025 | 11,10 | 11,18 | +0,90% | 11,04 | 11,24 | 11,15 | 11,15 | 11,20 | 2.448 | 849.592.200 |
| 10/7/2025 | 11,23 | 11,08 | -1,51% | 11,03 | 11,24 | 11,10 | 11,07 | 11,09 | 3.032 | 1.185.723.300 |
| 9/7/2025 | 11,48 | 11,25 | -1,83% | 11,25 | 11,49 | 11,32 | 11,25 | 11,27 | 2.560 | 958.371.600 |
| 8/7/2025 | 11,49 | 11,46 | -1,04% | 11,36 | 11,56 | 11,44 | 11,46 | 11,50 | 2.886 | 1.197.776.800 |
| 7/7/2025 | 11,68 | 11,58 | -0,77% | 11,52 | 11,73 | 11,58 | 11,56 | 11,59 | 3.075 | 850.449.000 |
| 4/7/2025 | 11,70 | 11,67 | -0,17% | 11,58 | 11,72 | 11,65 | 11,60 | 11,68 | 1.586 | 453.813.400 |
| 3/7/2025 | 11,57 | 11,69 | +0,86% | 11,54 | 11,69 | 11,62 | 11,65 | 11,69 | 2.887 | 862.193.200 |
| 2/7/2025 | 11,60 | 11,59 | -0,77% | 11,49 | 11,74 | 11,56 | 11,51 | 11,59 | 2.958 | 881.858.400 |
| 1/7/2025 | 11,57 | 11,68 | +0,95% | 11,55 | 11,74 | 11,64 | 11,63 | 11,68 | 3.885 | 1.317.312.500 |
| 30/6/2025 | 11,40 | 11,57 | +1,49% | 11,38 | 11,70 | 11,58 | 11,57 | 11,60 | 3.563 | 1.534.002.200 |
| 27/6/2025 | 11,46 | 11,40 | -0,70% | 11,37 | 11,64 | 11,43 | 11,40 | 11,46 | 5.513 | 1.505.844.000 |
| 26/6/2025 | 11,61 | 11,48 | -0,69% | 11,43 | 11,62 | 11,50 | 11,45 | 11,49 | 1.950 | 779.337.100 |
| 25/6/2025 | 11,55 | 11,56 | +0,52% | 11,46 | 11,67 | 11,57 | 11,55 | 11,56 | 2.933 | 1.266.346.800 |
| 24/6/2025 | 11,68 | 11,50 | -1,12% | 11,50 | 11,74 | 11,60 | 11,50 | 11,61 | 2.984 | 1.632.022.600 |
| 23/6/2025 | 11,54 | 11,63 | 0,00% | 11,43 | 11,63 | 11,54 | 11,62 | 11,63 | 2.656 | 1.004.361.300 |
| 20/6/2025 | 11,60 | 11,63 | +0,26% | 11,45 | 11,70 | 11,59 | 11,59 | 11,66 | 2.074 | 1.309.374.600 |
| 18/6/2025 | 11,75 | 11,60 | -2,27% | 11,60 | 11,82 | 11,69 | 11,59 | 11,62 | 1.662 | 502.790.900 |
| 17/6/2025 | 11,80 | 11,87 | 0,00% | 11,72 | 11,90 | 11,85 | 11,83 | 11,90 | 2.532 | 1.005.528.000 |
| 16/6/2025 | 11,49 | 11,87 | +3,76% | 11,49 | 11,93 | 11,78 | 11,85 | 11,91 | 2.952 | 1.141.920.800 |
| 13/6/2025 | 11,56 | 11,44 | -4,03% | 11,41 | 11,64 | 11,48 | 11,43 | 11,45 | 1.903 | 802.565.700 |
| 12/6/2025 | 11,93 | 11,92 | -0,17% | 11,84 | 11,97 | 11,92 | 11,92 | 11,93 | 1.842 | 784.281.500 |
| 11/6/2025 | 11,78 | 11,94 | +1,02% | 11,71 | 11,94 | 11,76 | 11,93 | 11,95 | 2.235 | 3.211.772.200 |
| 10/6/2025 | 11,70 | 11,82 | +1,98% | 11,58 | 11,91 | 11,75 | 11,79 | 11,84 | 2.587 | 4.915.376.800 |
| 9/6/2025 | 11,75 | 11,59 | -1,45% | 11,45 | 11,75 | 11,54 | 11,56 | 11,60 | 1.728 | 883.515.800 |
| 6/6/2025 | 11,80 | 11,76 | -0,25% | 11,63 | 11,83 | 11,70 | 11,70 | 11,76 | 2.682 | 1.040.887.500 |
| 5/6/2025 | 12,11 | 11,79 | -2,72% | 11,74 | 12,11 | 11,87 | 11,79 | 11,80 | 1.707 | 765.662.600 |
| 4/6/2025 | 12,21 | 12,12 | -1,06% | 12,05 | 12,29 | 12,12 | 12,05 | 12,12 | 1.965 | 962.478.900 |
| 3/6/2025 | 12,29 | 12,25 | -0,24% | 12,12 | 12,35 | 12,23 | 12,18 | 12,26 | 2.614 | 1.222.609.600 |
| 2/6/2025 | 12,01 | 12,28 | +2,25% | 11,92 | 12,28 | 12,15 | 12,21 | 12,29 | 3.240 | 1.487.267.600 |
| 30/5/2025 | 12,12 | 12,01 | -1,15% | 12,01 | 12,13 | 12,04 | 12,01 | 12,05 | 2.097 | 975.077.100 |
| 29/5/2025 | 12,25 | 12,15 | -0,82% | 12,13 | 12,28 | 12,19 | 12,15 | 12,18 | 1.894 | 795.058.500 |
| 28/5/2025 | 12,21 | 12,25 | +0,33% | 12,13 | 12,37 | 12,24 | 12,24 | 12,25 | 2.282 | 1.038.469.400 |
| 27/5/2025 | 12,30 | 12,21 | -0,73% | 12,18 | 12,41 | 12,26 | 12,20 | 12,22 | 2.232 | 951.155.800 |
| 26/5/2025 | 12,13 | 12,30 | +0,65% | 12,13 | 12,33 | 12,22 | 12,21 | 12,30 | 1.790 | 854.310.300 |
| 23/5/2025 | 12,22 | 12,22 | -0,08% | 12,01 | 12,28 | 12,16 | 12,22 | 12,27 | 2.719 | 1.837.805.600 |
| 22/5/2025 | 12,26 | 12,23 | -0,65% | 12,16 | 12,53 | 12,33 | 12,23 | 12,30 | 4.189 | 1.933.516.300 |
| 21/5/2025 | 12,55 | 12,31 | -1,99% | 12,23 | 12,55 | 12,30 | 12,25 | 12,32 | 3.333 | 1.380.002.000 |
| 20/5/2025 | 12,16 | 12,56 | +3,29% | 12,12 | 12,66 | 12,48 | 12,47 | 12,56 | 4.659 | 2.224.932.000 |
| 19/5/2025 | 12,58 | 12,16 | -3,34% | 12,05 | 12,60 | 12,21 | 12,16 | 12,17 | 3.168 | 2.184.152.900 |
| 16/5/2025 | 12,89 | 12,58 | -3,23% | 12,46 | 12,97 | 12,62 | 12,58 | 12,65 | 6.178 | 2.332.797.000 |
| 15/5/2025 | 12,31 | 13,00 | +7,44% | 12,12 | 13,04 | 12,69 | 12,93 | 13,00 | 12.502 | 4.759.974.900 |
| 14/5/2025 | 12,24 | 12,10 | -1,22% | 12,02 | 12,31 | 12,11 | 12,10 | 12,14 | 5.165 | 1.532.918.800 |
| 13/5/2025 | 12,24 | 12,25 | 0,00% | 12,19 | 12,55 | 12,32 | 12,20 | 12,25 | 9.668 | 4.636.504.700 |
| 12/5/2025 | 12,08 | 12,25 | +1,49% | 11,96 | 12,25 | 12,14 | 12,20 | 12,26 | 4.642 | 1.677.100.400 |
| 9/5/2025 | 11,79 | 12,07 | +2,64% | 11,74 | 12,07 | 11,96 | 12,01 | 12,07 | 3.760 | 1.328.833.400 |
| 8/5/2025 | 11,69 | 11,76 | +1,38% | 11,65 | 11,94 | 11,82 | 11,76 | 11,77 | 3.768 | 1.397.648.600 |
| 7/5/2025 | 11,55 | 11,60 | +0,26% | 11,54 | 11,70 | 11,63 | 11,60 | 11,61 | 2.435 | 802.999.000 |
| 6/5/2025 | 11,64 | 11,57 | -1,62% | 11,45 | 11,70 | 11,55 | 11,53 | 11,58 | 2.771 | 937.871.800 |
| 5/5/2025 | 11,71 | 11,76 | 0,00% | 11,64 | 11,79 | 11,71 | 11,72 | 11,76 | 3.057 | 1.160.042.100 |
| 2/5/2025 | 11,50 | 11,76 | +3,61% | 11,47 | 11,76 | 11,65 | 11,71 | 11,76 | 3.350 | 2.051.867.600 |
| 29/4/2025 | 11,34 | 11,35 | 0,00% | 11,31 | 11,48 | 11,38 | 11,35 | 11,39 | 2.782 | 968.506.700 |
| 28/4/2025 | 11,26 | 11,35 | +0,89% | 11,19 | 11,36 | 11,28 | 11,30 | 11,36 | 3.068 | 949.410.400 |
| 25/4/2025 | 11,00 | 11,25 | +1,90% | 10,94 | 11,28 | 11,19 | 11,25 | 11,26 | 3.660 | 1.628.867.800 |
| 24/4/2025 | 11,02 | 11,04 | +0,18% | 10,82 | 11,08 | 10,93 | 11,02 | 11,05 | 2.313 | 884.212.300 |
| 23/4/2025 | 10,90 | 11,02 | +1,01% | 10,86 | 11,10 | 11,01 | 11,01 | 11,03 | 3.431 | 1.097.241.100 |
| 22/4/2025 | 10,65 | 10,91 | +2,35% | 10,61 | 10,97 | 10,87 | 10,87 | 10,93 | 3.334 | 1.391.668.300 |
| 17/4/2025 | 10,42 | 10,66 | +2,40% | 10,35 | 10,66 | 10,51 | 10,56 | 10,66 | 3.641 | 2.612.317.300 |
| 16/4/2025 | 10,53 | 10,41 | -1,33% | 10,33 | 10,60 | 10,43 | 10,38 | 10,41 | 2.932 | 1.022.388.900 |
| 15/4/2025 | 10,45 | 10,55 | +0,38% | 10,45 | 10,66 | 10,59 | 10,54 | 10,55 | 1.572 | 761.432.100 |
| 14/4/2025 | 10,51 | 10,51 | +0,29% | 10,45 | 10,61 | 10,50 | 10,50 | 10,51 | 1.912 | 753.760.100 |
| 11/4/2025 | 10,30 | 10,48 | +1,85% | 10,24 | 10,53 | 10,40 | 10,47 | 10,48 | 2.235 | 856.661.000 |
| 10/4/2025 | 10,59 | 10,29 | -2,74% | 10,25 | 10,59 | 10,32 | 10,29 | 10,30 | 3.289 | 1.257.587.500 |
| 9/4/2025 | 10,29 | 10,58 | +2,52% | 10,18 | 10,61 | 10,42 | 10,55 | 10,59 | 4.222 | 1.695.812.800 |
| 8/4/2025 | 10,55 | 10,32 | -1,81% | 10,32 | 10,64 | 10,42 | 10,32 | 10,35 | 3.107 | 1.296.777.000 |
| 7/4/2025 | 10,65 | 10,51 | -2,32% | 10,44 | 10,81 | 10,57 | 10,51 | 10,53 | 4.042 | 1.559.991.000 |
| 4/4/2025 | 10,89 | 10,76 | -2,36% | 10,73 | 10,92 | 10,78 | 10,76 | 10,81 | 2.870 | 1.083.905.000 |
| 3/4/2025 | 10,85 | 11,02 | +1,38% | 10,83 | 11,14 | 11,01 | 10,99 | 11,02 | 3.872 | 1.047.638.100 |
| 2/4/2025 | 10,80 | 10,87 | +1,02% | 10,73 | 10,97 | 10,85 | 10,87 | 10,92 | 4.129 | 1.374.036.500 |
| 1/4/2025 | 10,72 | 10,76 | +0,19% | 10,64 | 10,81 | 10,73 | 10,72 | 10,76 | 4.216 | 1.225.949.000 |
| 31/3/2025 | 10,87 | 10,74 | -1,83% | 10,68 | 10,88 | 10,78 | 10,72 | 10,75 | 2.036 | 959.971.200 |
| 28/3/2025 | 11,03 | 10,94 | -0,91% | 10,91 | 11,09 | 10,95 | 10,93 | 10,95 | 2.347 | 812.445.700 |
| 27/3/2025 | 11,29 | 11,04 | -1,87% | 10,99 | 11,29 | 11,10 | 11,04 | 11,05 | 1.807 | 686.679.700 |
| 26/3/2025 | 11,09 | 11,25 | +1,35% | 11,09 | 11,30 | 11,22 | 11,20 | 11,25 | 2.315 | 895.926.100 |
| 25/3/2025 | 11,01 | 11,10 | +1,19% | 10,97 | 11,24 | 11,15 | 11,09 | 11,11 | 2.452 | 1.078.014.300 |
| 24/3/2025 | 11,11 | 10,97 | -0,90% | 10,90 | 11,16 | 10,97 | 10,96 | 10,98 | 2.513 | 1.024.204.800 |
| 21/3/2025 | 11,10 | 11,07 | -0,36% | 11,06 | 11,17 | 11,10 | 11,07 | 11,10 | 2.077 | 2.320.132.200 |
| 20/3/2025 | 11,16 | 11,11 | -0,18% | 11,05 | 11,20 | 11,12 | 11,09 | 11,12 | 4.022 | 1.140.698.700 |
| 19/3/2025 | 10,93 | 11,13 | +2,20% | 10,89 | 11,20 | 11,07 | 11,13 | 11,14 | 3.730 | 1.573.194.700 |
| 18/3/2025 | 11,04 | 10,89 | -1,36% | 10,89 | 11,11 | 10,99 | 10,89 | 10,94 | 4.653 | 1.587.337.800 |
| 17/3/2025 | 10,94 | 11,04 | -1,16% | 10,94 | 11,13 | 11,04 | 11,04 | 11,09 | 4.045 | 1.360.578.700 |
| 14/3/2025 | 11,11 | 11,17 | +0,81% | 11,00 | 11,23 | 11,15 | 11,16 | 11,17 | 5.932 | 1.705.814.200 |
| 13/3/2025 | 11,17 | 11,08 | -0,18% | 10,92 | 11,19 | 11,12 | 11,08 | 11,12 | 4.429 | 2.254.985.200 |
| 12/3/2025 | 10,85 | 11,10 | +3,06% | 10,81 | 11,22 | 11,09 | 11,10 | 11,17 | 6.043 | 9.094.815.200 |
| 11/3/2025 | 10,80 | 10,77 | -0,28% | 10,65 | 10,91 | 10,72 | 10,76 | 10,82 | 2.890 | 2.326.294.900 |
| 10/3/2025 | 11,06 | 10,80 | -2,70% | 10,71 | 11,06 | 10,82 | 10,78 | 10,82 | 5.744 | 1.992.589.000 |
| 7/3/2025 | 10,92 | 11,10 | +1,74% | 10,88 | 11,19 | 11,09 | 11,10 | 11,14 | 7.912 | 2.353.774.600 |
| 6/3/2025 | 10,92 | 10,91 | -0,37% | 10,84 | 11,00 | 10,90 | 10,91 | 10,96 | 9.318 | 1.955.770.300 |
| 5/3/2025 | 10,79 | 10,95 | +1,39% | 10,71 | 10,97 | 10,89 | 10,95 | 10,96 | 4.562 | 1.484.082.800 |
| 28/2/2025 | 11,06 | 10,80 | -2,35% | 10,70 | 11,10 | 10,84 | 10,77 | 10,80 | 4.910 | 1.898.991.400 |
| 27/2/2025 | 10,88 | 11,06 | +1,56% | 10,85 | 11,12 | 11,02 | 11,00 | 11,06 | 4.241 | 1.697.653.200 |
| 26/2/2025 | 10,80 | 10,89 | +0,83% | 10,77 | 10,92 | 10,86 | 10,86 | 10,91 | 5.594 | 1.896.975.700 |
| 25/2/2025 | 10,77 | 10,80 | +0,65% | 10,69 | 10,86 | 10,79 | 10,80 | 10,85 | 2.821 | 1.065.232.500 |
| 24/2/2025 | 10,71 | 10,73 | +0,56% | 10,66 | 10,82 | 10,73 | 10,70 | 10,75 | 3.614 | 2.040.103.000 |
| 21/2/2025 | 10,55 | 10,67 | +1,14% | 10,49 | 10,77 | 10,63 | 10,66 | 10,70 | 5.423 | 2.458.920.200 |
| 20/2/2025 | 10,55 | 10,55 | 0,00% | 10,48 | 10,64 | 10,55 | 10,55 | 10,58 | 5.826 | 2.609.132.300 |
| 19/2/2025 | 10,56 | 10,55 | -0,19% | 10,47 | 10,66 | 10,54 | 10,54 | 10,60 | 5.815 | 2.921.783.500 |
| 18/2/2025 | 10,37 | 10,57 | +1,93% | 10,30 | 10,64 | 10,53 | 10,54 | 10,57 | 3.626 | 1.202.022.800 |
| 17/2/2025 | 10,17 | 10,37 | +0,68% | 10,17 | 10,41 | 10,34 | 10,37 | 10,39 | 3.804 | 1.344.673.300 |
| 14/2/2025 | 10,11 | 10,30 | +2,28% | 10,08 | 10,33 | 10,17 | 10,26 | 10,30 | 5.637 | 2.575.435.800 |
| 13/2/2025 | 10,08 | 10,07 | -0,89% | 10,00 | 10,32 | 10,13 | 10,03 | 10,07 | 4.186 | 1.662.875.600 |
| 12/2/2025 | 10,60 | 10,16 | -4,42% | 10,16 | 10,66 | 10,40 | 10,15 | 10,16 | 4.682 | 2.141.935.400 |
| 11/2/2025 | 10,63 | 10,63 | +0,09% | 10,56 | 10,73 | 10,65 | 10,62 | 10,68 | 2.845 | 905.187.600 |
| 10/2/2025 | 10,41 | 10,62 | +1,92% | 10,36 | 10,63 | 10,56 | 10,58 | 10,62 | 2.960 | 981.191.500 |
| 7/2/2025 | 10,37 | 10,42 | +0,10% | 10,31 | 10,47 | 10,38 | 10,42 | 10,43 | 2.241 | 901.828.000 |
| 6/2/2025 | 10,35 | 10,41 | +0,19% | 10,34 | 10,50 | 10,42 | 10,41 | 10,47 | 3.426 | 1.024.415.100 |
| 5/2/2025 | 10,40 | 10,39 | +0,29% | 10,30 | 10,49 | 10,41 | 10,37 | 10,39 | 4.345 | 1.523.915.500 |
| 4/2/2025 | 10,34 | 10,36 | +0,19% | 10,23 | 10,43 | 10,36 | 10,35 | 10,38 | 3.496 | 1.108.392.400 |
| 3/2/2025 | 10,25 | 10,34 | -0,19% | 10,20 | 10,44 | 10,35 | 10,33 | 10,39 | 5.275 | 1.377.030.700 |
| 31/1/2025 | 10,51 | 10,36 | -0,86% | 10,36 | 10,55 | 10,42 | 10,35 | 10,44 | 4.181 | 1.446.472.100 |
| 30/1/2025 | 10,19 | 10,45 | +2,25% | 10,19 | 10,52 | 10,42 | 10,45 | 10,50 | 5.678 | 1.834.007.500 |
| 29/1/2025 | 10,26 | 10,22 | -0,39% | 10,22 | 10,32 | 10,27 | 10,22 | 10,27 | 3.384 | 900.414.300 |
| 28/1/2025 | 10,31 | 10,26 | 0,00% | 10,24 | 10,34 | 10,28 | 10,25 | 10,26 | 3.065 | 978.193.000 |
| 27/1/2025 | 9,85 | 10,26 | +3,43% | 9,81 | 10,31 | 10,17 | 10,26 | 10,28 | 4.409 | 1.813.557.300 |
| 24/1/2025 | 9,91 | 9,92 | +0,10% | 9,85 | 9,99 | 9,92 | 9,92 | 9,93 | 3.393 | 893.830.600 |
| 23/1/2025 | 10,03 | 9,91 | -1,49% | 9,85 | 10,15 | 9,93 | 9,90 | 9,92 | 5.073 | 2.151.240.600 |
| 22/1/2025 | 9,97 | 10,06 | +0,60% | 9,96 | 10,14 | 10,04 | 10,02 | 10,06 | 5.354 | 1.530.913.500 |
| 21/1/2025 | 9,80 | 10,00 | +2,35% | 9,80 | 10,05 | 9,96 | 9,99 | 10,02 | 4.820 | 1.901.424.700 |
| 20/1/2025 | 9,75 | 9,77 | +0,21% | 9,67 | 9,86 | 9,79 | 9,77 | 9,80 | 3.517 | 1.033.534.100 |
| 17/1/2025 | 9,64 | 9,75 | +1,46% | 9,56 | 9,78 | 9,68 | 9,74 | 9,75 | 3.237 | 1.352.893.800 |
| 16/1/2025 | 9,95 | 9,61 | -3,42% | 9,60 | 9,95 | 9,73 | 9,61 | 9,64 | 5.486 | 2.036.667.300 |
| 15/1/2025 | 9,85 | 9,95 | +1,53% | 9,85 | 9,99 | 9,91 | 9,93 | 9,98 | 6.853 | 1.850.675.700 |
| 14/1/2025 | 9,65 | 9,80 | +2,19% | 9,61 | 9,84 | 9,76 | 9,79 | 9,80 | 4.766 | 2.007.853.900 |
| 13/1/2025 | 9,67 | 9,59 | -0,62% | 9,59 | 9,81 | 9,66 | 9,58 | 9,64 | 6.173 | 3.087.060.300 |
| 10/1/2025 | 9,65 | 9,65 | +0,10% | 9,62 | 9,72 | 9,67 | 9,64 | 9,67 | 3.846 | 991.673.800 |
| 9/1/2025 | 9,74 | 9,64 | -0,62% | 9,62 | 9,74 | 9,65 | 9,64 | 9,67 | 4.634 | 1.142.397.100 |
| 8/1/2025 | 9,76 | 9,70 | -0,41% | 9,62 | 9,83 | 9,71 | 9,67 | 9,70 | 5.877 | 1.615.077.300 |
| 7/1/2025 | 9,70 | 9,74 | +0,41% | 9,70 | 9,88 | 9,79 | 9,73 | 9,75 | 4.475 | 1.268.796.700 |
| 6/1/2025 | 9,64 | 9,70 | +1,36% | 9,55 | 9,80 | 9,68 | 9,69 | 9,70 | 5.110 | 1.477.300.200 |
| 3/1/2025 | 10,11 | 9,57 | -5,34% | 9,57 | 10,11 | 9,69 | 9,57 | 9,58 | 6.999 | 6.269.937.200 |
| 2/1/2025 | 10,21 | 10,11 | -0,88% | 10,03 | 10,35 | 10,14 | 10,10 | 10,13 | 7.462 | 1.533.742.800 |
| 30/12/2024 | 10,07 | 10,20 | +2,10% | 10,00 | 10,25 | 10,14 | 10,20 | 10,22 | 3.412 | 1.049.058.500 |
| 27/12/2024 | 10,14 | 9,99 | -0,50% | 9,99 | 10,14 | 10,02 | 9,98 | 9,99 | 2.330 | 645.533.500 |
| 26/12/2024 | 9,79 | 10,04 | +3,40% | 9,71 | 10,05 | 9,95 | 10,01 | 10,05 | 3.377 | 1.064.872.500 |
| 23/12/2024 | 9,74 | 9,71 | -0,92% | 9,67 | 9,80 | 9,72 | 9,70 | 9,73 | 4.188 | 1.262.518.200 |
| 20/12/2024 | 9,83 | 9,80 | +0,31% | 9,73 | 9,83 | 9,77 | 9,79 | 9,80 | 4.049 | 1.299.481.600 |
| 19/12/2024 | 9,80 | 9,77 | -1,21% | 9,65 | 9,84 | 9,73 | 9,75 | 9,78 | 5.502 | 1.712.460.000 |
| 18/12/2024 | 10,12 | 9,89 | -2,18% | 9,84 | 10,15 | 9,98 | 9,88 | 9,89 | 5.892 | 2.132.476.900 |
| 17/12/2024 | 10,18 | 10,11 | -0,59% | 10,00 | 10,29 | 10,15 | 10,11 | 10,18 | 5.571 | 2.436.356.900 |
| 16/12/2024 | 10,29 | 10,17 | 0,00% | 10,10 | 10,29 | 10,21 | 10,11 | 10,18 | 5.015 | 1.446.574.800 |
| 13/12/2024 | 10,25 | 10,17 | -1,36% | 10,13 | 10,35 | 10,18 | 10,16 | 10,17 | 7.363 | 1.697.672.000 |
| 12/12/2024 | 10,40 | 10,31 | -0,96% | 10,18 | 10,41 | 10,28 | 10,28 | 10,31 | 4.379 | 1.212.067.300 |
| 11/12/2024 | 10,36 | 10,41 | +1,17% | 10,17 | 10,57 | 10,35 | 10,40 | 10,41 | 3.550 | 1.270.598.100 |
| 10/12/2024 | 10,27 | 10,29 | +0,88% | 10,16 | 10,43 | 10,28 | 10,28 | 10,30 | 4.692 | 1.601.714.100 |
| 9/12/2024 | 10,29 | 10,20 | 0,00% | 10,18 | 10,33 | 10,23 | 10,20 | 10,24 | 3.022 | 976.708.500 |
| 6/12/2024 | 10,54 | 10,20 | -3,13% | 10,08 | 10,59 | 10,22 | 10,20 | 10,24 | 5.149 | 2.680.502.400 |
| 5/12/2024 | 10,51 | 10,53 | +0,48% | 10,51 | 10,71 | 10,59 | 10,53 | 10,61 | 3.915 | 1.097.695.500 |
| 4/12/2024 | 10,49 | 10,48 | +0,10% | 10,41 | 10,73 | 10,56 | 10,46 | 10,49 | 4.100 | 1.893.455.600 |
| 3/12/2024 | 10,40 | 10,47 | +0,96% | 10,36 | 10,48 | 10,43 | 10,40 | 10,48 | 3.596 | 1.118.453.200 |
| 2/12/2024 | 10,64 | 10,37 | -4,69% | 10,36 | 10,64 | 10,41 | 10,37 | 10,38 | 5.834 | 1.868.407.400 |
| 29/11/2024 | 10,87 | 10,88 | +0,74% | 10,66 | 10,88 | 10,75 | 10,87 | 10,88 | 3.517 | 1.593.104.200 |
| 28/11/2024 | 10,96 | 10,80 | -1,01% | 10,72 | 10,97 | 10,78 | 10,79 | 10,80 | 3.860 | 1.700.465.900 |
| 27/11/2024 | 11,10 | 10,91 | +0,37% | 10,91 | 11,27 | 11,03 | 10,91 | 10,95 | 5.198 | 4.435.100.200 |
| 26/11/2024 | 10,97 | 10,87 | -0,91% | 10,87 | 11,12 | 11,00 | 10,87 | 10,96 | 2.817 | 1.040.339.500 |
| 25/11/2024 | 10,90 | 10,97 | +0,64% | 10,86 | 11,00 | 10,92 | 10,91 | 10,98 | 2.318 | 736.336.000 |
| 22/11/2024 | 10,87 | 10,90 | +0,74% | 10,74 | 10,92 | 10,82 | 10,88 | 10,91 | 3.145 | 1.125.124.200 |
| 21/11/2024 | 10,89 | 10,82 | -0,73% | 10,81 | 11,00 | 10,88 | 10,82 | 10,91 | 2.727 | 1.067.323.800 |
| 19/11/2024 | 11,02 | 10,90 | -1,09% | 10,81 | 11,02 | 10,88 | 10,89 | 10,90 | 2.628 | 933.541.000 |
| 18/11/2024 | 10,62 | 11,02 | +3,96% | 10,62 | 11,08 | 10,93 | 10,97 | 11,02 | 3.964 | 1.974.414.200 |
| 14/11/2024 | 10,90 | 10,60 | -2,03% | 10,54 | 10,90 | 10,70 | 10,60 | 10,64 | 5.134 | 2.656.615.600 |
| 13/11/2024 | 10,92 | 10,82 | -3,22% | 10,74 | 11,02 | 10,88 | 10,82 | 10,85 | 5.998 | 2.593.421.600 |
| 12/11/2024 | 11,08 | 11,18 | +0,90% | 11,02 | 11,18 | 11,11 | 11,15 | 11,18 | 3.504 | 1.353.607.400 |
| 11/11/2024 | 11,19 | 11,08 | -0,98% | 11,03 | 11,23 | 11,08 | 11,07 | 11,08 | 3.143 | 922.841.200 |
| 8/11/2024 | 11,15 | 11,19 | +0,18% | 10,97 | 11,19 | 11,07 | 11,19 | 11,20 | 6.166 | 2.065.421.000 |
| 7/11/2024 | 11,24 | 11,17 | -0,80% | 11,07 | 11,31 | 11,16 | 11,10 | 11,17 | 2.465 | 1.204.649.600 |
| 6/11/2024 | 11,30 | 11,26 | -0,62% | 11,13 | 11,36 | 11,25 | 11,25 | 11,27 | 2.162 | 1.045.871.600 |
| 5/11/2024 | 11,28 | 11,33 | +0,35% | 11,21 | 11,34 | 11,26 | 11,30 | 11,33 | 2.299 | 601.813.700 |
| 4/11/2024 | 11,22 | 11,29 | +0,80% | 11,19 | 11,37 | 11,28 | 11,27 | 11,30 | 3.777 | 1.122.885.700 |
| 1/11/2024 | 11,30 | 11,20 | -0,44% | 11,11 | 11,30 | 11,16 | 11,18 | 11,20 | 3.739 | 899.311.000 |
| 31/10/2024 | 11,17 | 11,25 | +0,09% | 11,17 | 11,38 | 11,27 | 11,24 | 11,27 | 2.729 | 832.800.000 |
| 30/10/2024 | 11,20 | 11,24 | +0,27% | 11,17 | 11,41 | 11,30 | 11,23 | 11,25 | 3.012 | 739.466.600 |
| 29/10/2024 | 11,23 | 11,21 | -0,09% | 11,19 | 11,29 | 11,23 | 11,20 | 11,21 | 3.625 | 796.382.600 |
| 28/10/2024 | 11,13 | 11,22 | +1,17% | 11,13 | 11,29 | 11,23 | 11,22 | 11,25 | 2.042 | 552.626.900 |
| 25/10/2024 | 11,17 | 11,09 | -0,09% | 11,07 | 11,17 | 11,12 | 11,09 | 11,10 | 1.926 | 589.928.600 |
| 24/10/2024 | 11,14 | 11,10 | -0,27% | 11,04 | 11,17 | 11,07 | 11,05 | 11,10 | 3.684 | 1.255.764.900 |
| 23/10/2024 | 11,09 | 11,13 | +0,36% | 11,02 | 11,13 | 11,06 | 11,08 | 11,14 | 3.009 | 890.186.300 |
| 22/10/2024 | 11,14 | 11,09 | -0,18% | 11,02 | 11,14 | 11,07 | 11,08 | 11,09 | 4.206 | 1.025.552.300 |
| 21/10/2024 | 11,10 | 11,11 | +0,27% | 11,10 | 11,25 | 11,17 | 11,11 | 11,16 | 2.468 | 836.173.900 |
| 18/10/2024 | 11,25 | 11,08 | -1,86% | 11,04 | 11,37 | 11,15 | 11,08 | 11,09 | 3.926 | 1.486.071.500 |
| 17/10/2024 | 11,30 | 11,29 | -0,09% | 11,21 | 11,33 | 11,26 | 11,23 | 11,29 | 3.359 | 798.451.200 |
| 16/10/2024 | 11,34 | 11,30 | -0,35% | 11,28 | 11,45 | 11,37 | 11,30 | 11,36 | 4.101 | 1.161.414.700 |
| 15/10/2024 | 11,27 | 11,34 | +0,53% | 11,24 | 11,45 | 11,35 | 11,33 | 11,38 | 4.821 | 1.197.369.300 |
| 14/10/2024 | 11,15 | 11,28 | +1,26% | 11,09 | 11,30 | 11,18 | 11,27 | 11,28 | 4.431 | 1.182.469.500 |
| 11/10/2024 | 11,17 | 11,14 | -0,36% | 11,08 | 11,21 | 11,13 | 11,11 | 11,14 | 2.769 | 1.002.867.100 |
| 10/10/2024 | 11,12 | 11,18 | +0,72% | 11,11 | 11,22 | 11,17 | 11,17 | 11,21 | 4.300 | 1.598.423.600 |
| 9/10/2024 | 11,16 | 11,10 | -0,63% | 11,10 | 11,21 | 11,13 | 11,10 | 11,11 | 3.208 | 1.251.664.800 |
| 8/10/2024 | 11,25 | 11,17 | -0,71% | 11,16 | 11,35 | 11,24 | 11,17 | 11,20 | 4.087 | 1.270.781.900 |
| 7/10/2024 | 11,34 | 11,25 | -0,53% | 11,20 | 11,42 | 11,25 | 11,24 | 11,25 | 3.459 | 1.361.239.200 |
| 4/10/2024 | 11,38 | 11,31 | -0,62% | 11,29 | 11,41 | 11,32 | 11,30 | 11,32 | 4.101 | 1.405.609.000 |
| 3/10/2024 | 11,44 | 11,38 | -0,78% | 11,31 | 11,50 | 11,35 | 11,37 | 11,38 | 3.491 | 1.195.169.300 |
| 2/10/2024 | 11,45 | 11,47 | +0,35% | 11,41 | 11,59 | 11,49 | 11,46 | 11,47 | 4.300 | 1.634.155.100 |
| 1/10/2024 | 11,57 | 11,43 | -1,21% | 11,41 | 11,63 | 11,49 | 11,43 | 11,47 | 6.143 | 1.936.451.700 |
| 30/9/2024 | 11,57 | 11,57 | +0,43% | 11,44 | 11,64 | 11,54 | 11,56 | 11,57 | 3.272 | 1.111.772.900 |
| 26/9/2024 | 11,50 | 11,52 | +0,17% | 11,47 | 11,62 | 11,52 | 11,51 | 11,52 | 3.083 | 1.149.675.900 |
| 25/9/2024 | 11,57 | 11,50 | -0,61% | 11,47 | 11,65 | 11,52 | 11,49 | 11,50 | 1.888 | 766.130.300 |
| 24/9/2024 | 11,65 | 11,57 | +0,52% | 11,51 | 11,76 | 11,60 | 11,55 | 11,60 | 3.252 | 1.196.635.100 |
| 23/9/2024 | 11,76 | 11,51 | -1,88% | 11,49 | 11,76 | 11,56 | 11,50 | 11,52 | 3.386 | 1.162.754.300 |
| 20/9/2024 | 11,95 | 11,73 | -1,76% | 11,67 | 11,95 | 11,77 | 11,72 | 11,75 | 6.075 | 1.871.293.000 |
| 19/9/2024 | 12,27 | 11,94 | -1,32% | 11,88 | 12,27 | 11,97 | 11,92 | 11,94 | 4.006 | 1.649.880.800 |
| 18/9/2024 | 12,06 | 12,10 | -0,17% | 12,05 | 12,21 | 12,11 | 12,10 | 12,11 | 4.475 | 1.859.226.300 |
| 17/9/2024 | 12,15 | 12,12 | -1,54% | 11,86 | 12,28 | 12,07 | 12,11 | 12,14 | 7.606 | 3.147.167.300 |
| 16/9/2024 | 12,38 | 12,31 | -0,16% | 12,27 | 12,43 | 12,34 | 12,30 | 12,33 | 3.671 | 874.726.400 |
| 13/9/2024 | 12,29 | 12,33 | -1,28% | 12,20 | 12,53 | 12,31 | 12,31 | 12,34 | 6.833 | 2.014.743.600 |
| 12/9/2024 | 12,72 | 12,49 | -1,50% | 12,45 | 12,72 | 12,52 | 12,48 | 12,49 | 2.497 | 981.804.000 |
| 11/9/2024 | 12,66 | 12,68 | +0,16% | 12,62 | 12,78 | 12,70 | 12,68 | 12,73 | 2.307 | 883.197.200 |
| 10/9/2024 | 12,64 | 12,66 | +0,80% | 12,50 | 12,73 | 12,62 | 12,65 | 12,67 | 3.851 | 1.323.660.700 |