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.
CEBR3 - CEB - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 25,69 | 25,63 | +1,30% | 25,40 | 25,70 | 25,62 | 25,61 | 25,63 | 109 | 68.421.300 |
| 5/9/2025 | 25,16 | 25,30 | +0,84% | 25,16 | 25,75 | 25,37 | 25,27 | 25,50 | 88 | 39.329.800 |
| 4/9/2025 | 24,85 | 25,09 | +0,93% | 24,35 | 25,19 | 24,64 | 25,02 | 25,11 | 65 | 56.674.400 |
| 3/9/2025 | 25,24 | 24,86 | -1,54% | 24,50 | 25,24 | 25,05 | 24,80 | 25,00 | 107 | 57.121.900 |
| 2/9/2025 | 25,00 | 25,25 | +1,49% | 24,89 | 25,25 | 25,02 | 25,00 | 25,25 | 78 | 30.033.600 |
| 1/9/2025 | 24,90 | 24,88 | -0,20% | 24,19 | 25,70 | 25,27 | 24,88 | 25,05 | 165 | 97.071.500 |
| 29/8/2025 | 24,79 | 24,93 | +1,92% | 24,70 | 25,46 | 25,10 | 24,85 | 25,09 | 102 | 54.218.900 |
| 28/8/2025 | 24,20 | 24,46 | +1,16% | 24,20 | 24,68 | 24,33 | 24,46 | 24,50 | 71 | 35.529.600 |
| 27/8/2025 | 24,09 | 24,18 | +0,37% | 24,01 | 24,20 | 24,11 | 24,06 | 24,18 | 57 | 21.461.300 |
| 26/8/2025 | 23,39 | 24,09 | +2,51% | 23,39 | 24,59 | 23,95 | 24,09 | 24,10 | 139 | 64.195.300 |
| 25/8/2025 | 22,89 | 23,50 | +4,12% | 22,86 | 24,00 | 23,46 | 23,15 | 23,78 | 76 | 49.276.600 |
| 22/8/2025 | 22,89 | 22,57 | +0,31% | 22,38 | 22,89 | 22,55 | 22,57 | 22,89 | 70 | 30.896.400 |
| 21/8/2025 | 22,86 | 22,50 | -0,57% | 22,31 | 22,86 | 22,48 | 22,50 | 22,71 | 49 | 19.789.100 |
| 20/8/2025 | 22,60 | 22,63 | +0,13% | 22,23 | 22,79 | 22,60 | 22,55 | 22,65 | 35 | 11.526.200 |
| 19/8/2025 | 21,85 | 22,60 | +2,12% | 21,85 | 22,60 | 22,33 | 21,97 | 22,60 | 51 | 12.508.200 |
| 18/8/2025 | 22,30 | 22,13 | +1,42% | 21,88 | 22,86 | 22,30 | 21,70 | 22,90 | 60 | 18.065.600 |
| 15/8/2025 | 21,99 | 21,82 | -0,77% | 21,77 | 22,44 | 21,99 | 21,82 | 21,99 | 30 | 17.814.800 |
| 14/8/2025 | 21,31 | 21,99 | +3,24% | 21,31 | 22,36 | 21,89 | 21,71 | 22,00 | 70 | 35.685.100 |
| 13/8/2025 | 20,50 | 21,30 | +10,65% | 20,42 | 21,55 | 20,98 | 21,06 | 21,30 | 98 | 52.252.900 |
| 12/8/2025 | 19,08 | 19,25 | +1,21% | 19,08 | 19,25 | 19,11 | 19,10 | 19,49 | 11 | 6.691.600 |
| 11/8/2025 | 19,21 | 19,02 | -0,94% | 19,02 | 19,21 | 19,09 | 19,02 | 19,08 | 23 | 7.254.300 |
| 8/8/2025 | 19,69 | 19,20 | -1,79% | 19,12 | 19,69 | 19,21 | 19,18 | 19,68 | 21 | 7.303.200 |
| 7/8/2025 | 19,40 | 19,55 | +0,77% | 19,40 | 19,56 | 19,48 | 19,40 | 19,57 | 6 | 1.364.100 |
| 6/8/2025 | 19,58 | 19,40 | -0,36% | 19,40 | 19,58 | 19,47 | 19,20 | 19,51 | 16 | 3.116.500 |
| 5/8/2025 | 19,48 | 19,47 | -0,66% | 19,47 | 19,48 | 19,47 | 19,40 | 19,49 | 3 | 584.200 |
| 4/8/2025 | 19,52 | 19,60 | +0,67% | 19,00 | 19,66 | 19,21 | 19,01 | 19,66 | 57 | 17.295.500 |
| 1/8/2025 | 19,80 | 19,47 | -2,06% | 19,47 | 19,80 | 19,54 | 19,43 | 19,61 | 21 | 5.276.500 |
| 31/7/2025 | 19,59 | 19,88 | +2,42% | 19,48 | 19,88 | 19,67 | 19,50 | 19,88 | 18 | 5.312.500 |
| 30/7/2025 | 19,32 | 19,41 | -0,21% | 19,17 | 19,41 | 19,36 | 19,38 | 19,70 | 12 | 2.710.500 |
| 29/7/2025 | 19,60 | 19,45 | +0,26% | 19,23 | 19,60 | 19,38 | 19,35 | 19,75 | 21 | 6.978.900 |
| 28/7/2025 | 19,50 | 19,40 | +0,21% | 19,40 | 19,88 | 19,65 | 19,40 | 19,74 | 10 | 2.751.100 |
| 25/7/2025 | 19,14 | 19,36 | +1,95% | 19,09 | 19,36 | 19,21 | 19,09 | 19,35 | 7 | 1.344.700 |
| 24/7/2025 | 19,00 | 18,99 | -0,84% | 18,99 | 19,09 | 19,02 | 18,99 | 19,09 | 20 | 6.847.900 |
| 23/7/2025 | 19,12 | 19,15 | +0,84% | 19,04 | 19,28 | 19,14 | 19,09 | 19,15 | 16 | 3.636.600 |
| 22/7/2025 | 19,15 | 18,99 | -0,94% | 18,99 | 19,23 | 19,09 | 18,99 | 19,00 | 22 | 7.255.100 |
| 21/7/2025 | 19,29 | 19,17 | -1,34% | 19,05 | 19,31 | 19,20 | 19,01 | 19,18 | 19 | 4.610.200 |
| 18/7/2025 | 19,52 | 19,43 | -0,46% | 19,28 | 19,57 | 19,41 | 19,28 | 19,50 | 20 | 4.466.100 |
| 17/7/2025 | 19,40 | 19,52 | -0,05% | 19,31 | 19,52 | 19,42 | 19,29 | 19,64 | 10 | 2.136.800 |
| 16/7/2025 | 19,56 | 19,53 | -0,76% | 19,25 | 19,64 | 19,44 | 19,52 | 19,64 | 25 | 5.249.400 |
| 15/7/2025 | 19,87 | 19,68 | +0,87% | 19,50 | 19,87 | 19,59 | 19,40 | 19,75 | 19 | 5.289.300 |
| 14/7/2025 | 19,69 | 19,51 | -0,76% | 19,51 | 19,85 | 19,70 | 19,51 | 19,70 | 37 | 14.781.600 |
| 11/7/2025 | 19,67 | 19,66 | -1,26% | 19,65 | 20,01 | 19,77 | 19,65 | 19,79 | 19 | 5.735.500 |
| 10/7/2025 | 20,07 | 19,91 | -0,30% | 19,65 | 20,07 | 19,83 | 19,65 | 20,02 | 5 | 1.190.000 |
| 9/7/2025 | 19,83 | 19,97 | -0,15% | 19,76 | 19,97 | 19,85 | 19,75 | 20,06 | 28 | 11.516.700 |
| 8/7/2025 | 20,01 | 20,00 | -0,05% | 19,61 | 20,09 | 19,96 | 19,93 | 20,00 | 24 | 13.973.300 |
| 7/7/2025 | 19,99 | 20,01 | +0,10% | 19,96 | 20,03 | 20,00 | 19,02 | 20,02 | 32 | 11.800.200 |
| 4/7/2025 | 19,99 | 19,99 | +1,47% | 19,71 | 20,00 | 19,91 | 19,80 | 19,99 | 109 | 54.162.600 |
| 3/7/2025 | 20,00 | 19,70 | +0,51% | 19,67 | 20,03 | 19,77 | 19,59 | 19,83 | 46 | 13.250.700 |
| 2/7/2025 | 19,32 | 19,60 | +1,45% | 19,32 | 19,91 | 19,62 | 19,60 | 19,80 | 21 | 8.240.900 |
| 1/7/2025 | 19,40 | 19,32 | 0,00% | 19,16 | 20,20 | 19,50 | 19,32 | 19,72 | 61 | 19.305.400 |
| 30/6/2025 | 18,64 | 19,32 | +3,32% | 18,56 | 19,33 | 18,97 | 19,00 | 19,33 | 66 | 47.639.700 |
| 27/6/2025 | 18,72 | 18,70 | +1,58% | 18,42 | 18,87 | 18,70 | 18,70 | 18,95 | 42 | 13.281.100 |
| 26/6/2025 | 18,49 | 18,41 | +0,22% | 18,41 | 18,78 | 18,54 | 18,40 | 18,99 | 74 | 32.631.400 |
| 25/6/2025 | 18,26 | 18,37 | +0,66% | 18,25 | 19,00 | 18,45 | 18,21 | 18,38 | 107 | 38.387.600 |
| 24/6/2025 | 18,75 | 18,25 | -1,99% | 18,23 | 18,75 | 18,40 | 18,24 | 18,75 | 22 | 7.728.300 |
| 23/6/2025 | 18,70 | 18,62 | -1,43% | 18,62 | 18,75 | 18,66 | 18,52 | 18,65 | 14 | 3.733.700 |
| 20/6/2025 | 18,76 | 18,89 | +0,69% | 18,70 | 18,89 | 18,75 | 18,68 | 18,90 | 7 | 1.500.600 |
| 18/6/2025 | 18,88 | 18,76 | -0,27% | 18,76 | 18,90 | 18,77 | 18,70 | 20,00 | 16 | 5.068.500 |
| 17/6/2025 | 18,93 | 18,81 | -1,05% | 18,71 | 19,04 | 18,80 | 18,81 | 19,95 | 9 | 2.632.900 |
| 16/6/2025 | 18,91 | 19,01 | +0,42% | 18,90 | 19,01 | 18,94 | 18,92 | 19,09 | 10 | 2.652.900 |
| 13/6/2025 | 18,65 | 18,93 | +0,69% | 18,45 | 18,93 | 18,62 | 18,60 | 19,95 | 19 | 4.841.500 |
| 12/6/2025 | 18,62 | 18,80 | +0,53% | 18,35 | 19,00 | 18,74 | 18,42 | 19,18 | 28 | 10.685.600 |
| 11/6/2025 | 18,59 | 18,70 | +0,48% | 18,57 | 18,76 | 18,63 | 18,34 | 18,76 | 6 | 1.118.000 |
| 10/6/2025 | 18,59 | 18,61 | +1,42% | 18,34 | 18,61 | 18,47 | 18,40 | 19,00 | 17 | 5.356.400 |
| 9/6/2025 | 18,67 | 18,35 | -0,27% | 18,35 | 18,68 | 18,47 | 18,35 | 19,80 | 23 | 6.834.700 |
| 6/6/2025 | 18,99 | 18,40 | -1,55% | 18,40 | 19,08 | 18,66 | 18,35 | 18,87 | 37 | 11.014.300 |
| 5/6/2025 | 18,82 | 18,69 | -1,16% | 18,69 | 18,90 | 18,82 | 18,50 | 19,09 | 12 | 3.953.900 |
| 4/6/2025 | 19,30 | 18,91 | -2,02% | 18,91 | 19,30 | 19,04 | 18,80 | 19,30 | 20 | 7.236.600 |
| 3/6/2025 | 19,10 | 19,30 | +1,05% | 18,99 | 19,30 | 19,12 | 19,06 | 19,30 | 14 | 3.825.500 |
| 2/6/2025 | 19,10 | 19,10 | 0,00% | 18,72 | 19,10 | 18,85 | 18,80 | 19,10 | 24 | 7.166.300 |
| 30/5/2025 | 18,89 | 19,10 | +2,14% | 18,89 | 19,10 | 18,98 | 18,90 | 19,80 | 28 | 11.010.200 |
| 29/5/2025 | 19,91 | 18,70 | +0,11% | 18,70 | 19,91 | 19,00 | 18,70 | 19,91 | 5 | 3.040.400 |
| 28/5/2025 | 18,60 | 18,68 | +0,43% | 18,60 | 19,01 | 18,78 | 18,68 | 19,00 | 14 | 5.259.000 |
| 27/5/2025 | 19,06 | 18,60 | -0,53% | 18,60 | 19,06 | 18,70 | 18,60 | 19,19 | 20 | 6.732.200 |
| 26/5/2025 | 18,31 | 18,70 | +2,07% | 18,31 | 18,70 | 18,55 | 18,35 | 19,10 | 5 | 927.700 |
| 23/5/2025 | 18,79 | 18,32 | -0,27% | 18,05 | 18,80 | 18,33 | 18,32 | 18,80 | 53 | 15.403.600 |
| 22/5/2025 | 18,42 | 18,37 | -0,43% | 18,28 | 18,59 | 18,44 | 18,22 | 18,59 | 49 | 27.114.100 |
| 21/5/2025 | 18,48 | 18,45 | -1,28% | 18,35 | 19,00 | 18,51 | 18,35 | 18,45 | 63 | 23.695.500 |
| 20/5/2025 | 18,89 | 18,69 | +0,92% | 18,69 | 18,89 | 18,80 | 18,69 | 18,87 | 16 | 7.521.200 |
| 19/5/2025 | 18,82 | 18,52 | -1,54% | 18,52 | 19,29 | 19,12 | 18,51 | 19,28 | 33 | 12.621.300 |
| 16/5/2025 | 19,29 | 18,81 | +0,05% | 18,81 | 19,29 | 18,88 | 18,80 | 19,27 | 14 | 7.366.900 |
| 15/5/2025 | 18,99 | 18,80 | -2,03% | 18,80 | 19,00 | 18,87 | 18,80 | 18,89 | 32 | 12.644.500 |
| 14/5/2025 | 19,07 | 19,19 | -0,21% | 18,75 | 19,86 | 19,04 | 19,10 | 19,27 | 20 | 4.379.200 |
| 13/5/2025 | 18,90 | 19,23 | +1,75% | 18,53 | 19,23 | 18,76 | 18,51 | 19,23 | 37 | 10.697.200 |
| 12/5/2025 | 18,98 | 18,90 | +2,11% | 18,53 | 18,98 | 18,80 | 18,68 | 19,99 | 14 | 6.016.500 |
| 9/5/2025 | 18,33 | 18,51 | +1,15% | 18,33 | 18,51 | 18,44 | 18,50 | 18,80 | 12 | 4.243.400 |
| 8/5/2025 | 18,36 | 18,30 | -0,27% | 18,30 | 18,45 | 18,40 | 18,30 | 18,59 | 21 | 10.672.600 |
| 7/5/2025 | 18,50 | 18,35 | -2,19% | 18,35 | 18,50 | 18,37 | 18,35 | 18,47 | 18 | 4.043.000 |
| 6/5/2025 | 18,78 | 18,76 | +0,86% | 18,48 | 18,78 | 18,57 | 18,21 | 18,77 | 18 | 6.686.700 |
| 5/5/2025 | 18,90 | 18,60 | -2,57% | 18,22 | 18,90 | 18,50 | 18,22 | 18,60 | 78 | 36.271.200 |
| 2/5/2025 | 18,95 | 19,09 | -3,34% | 18,11 | 19,10 | 18,90 | 18,61 | 19,09 | 33 | 20.985.400 |
| 29/4/2025 | 20,28 | 19,75 | 0,00% | 19,75 | 20,28 | 19,96 | 19,75 | 20,00 | 97 | 51.107.100 |
| 28/4/2025 | 19,90 | 19,75 | -2,18% | 19,75 | 20,19 | 19,86 | 19,70 | 19,99 | 26 | 7.547.400 |
| 25/4/2025 | 19,99 | 20,19 | +1,46% | 19,99 | 20,31 | 20,14 | 18,55 | 20,20 | 42 | 21.761.100 |
| 24/4/2025 | 19,91 | 19,90 | -0,30% | 19,30 | 20,19 | 19,92 | 19,82 | 19,94 | 38 | 13.751.400 |
| 23/4/2025 | 19,89 | 19,96 | +0,35% | 19,54 | 20,18 | 19,86 | 19,85 | 19,96 | 47 | 14.703.100 |
| 22/4/2025 | 18,80 | 19,89 | +1,17% | 18,80 | 20,00 | 19,29 | 19,58 | 19,90 | 32 | 13.119.100 |
| 17/4/2025 | 19,00 | 19,66 | +3,47% | 18,52 | 19,83 | 19,32 | 19,20 | 19,85 | 29 | 17.782.000 |
| 16/4/2025 | 18,00 | 19,00 | +5,56% | 18,00 | 19,00 | 18,31 | 18,76 | 19,10 | 42 | 37.366.200 |
| 15/4/2025 | 18,05 | 18,00 | -0,83% | 17,58 | 18,05 | 17,92 | 17,80 | 18,00 | 72 | 48.398.000 |
| 14/4/2025 | 18,00 | 18,15 | +1,11% | 18,00 | 18,15 | 18,05 | 18,03 | 18,15 | 55 | 40.975.400 |
| 11/4/2025 | 17,85 | 17,95 | +0,56% | 17,31 | 18,00 | 17,89 | 17,95 | 18,00 | 28 | 10.377.300 |
| 10/4/2025 | 17,70 | 17,85 | -0,78% | 17,70 | 17,97 | 17,81 | 17,76 | 17,85 | 15 | 9.617.600 |
| 9/4/2025 | 17,81 | 17,99 | -0,06% | 17,63 | 18,00 | 17,80 | 17,86 | 17,99 | 28 | 12.463.600 |
| 8/4/2025 | 18,10 | 18,00 | -0,55% | 17,81 | 18,10 | 18,01 | 18,00 | 18,12 | 28 | 10.806.900 |
| 7/4/2025 | 18,29 | 18,10 | -0,17% | 17,91 | 18,35 | 18,07 | 17,80 | 18,10 | 41 | 19.880.800 |
| 4/4/2025 | 18,40 | 18,13 | -2,05% | 18,13 | 18,47 | 18,22 | 18,12 | 18,34 | 17 | 4.739.000 |
| 3/4/2025 | 18,06 | 18,51 | -0,22% | 18,06 | 18,51 | 18,33 | 18,28 | 18,51 | 46 | 17.785.100 |
| 2/4/2025 | 18,20 | 18,55 | +1,92% | 18,05 | 18,80 | 18,52 | 18,06 | 18,90 | 26 | 9.077.600 |
| 1/4/2025 | 18,17 | 18,20 | +1,11% | 18,17 | 18,50 | 18,33 | 18,00 | 18,35 | 13 | 5.500.500 |
| 31/3/2025 | 17,92 | 18,00 | 0,00% | 17,90 | 18,00 | 17,92 | 17,90 | 18,00 | 10 | 1.971.200 |
| 28/3/2025 | 18,05 | 18,00 | -1,04% | 18,00 | 18,10 | 18,04 | 18,00 | 18,35 | 15 | 2.886.900 |
| 27/3/2025 | 18,28 | 18,19 | 0,00% | 18,09 | 18,28 | 18,18 | 18,00 | 18,20 | 3 | 545.600 |
| 26/3/2025 | 18,20 | 18,19 | +0,22% | 18,01 | 18,30 | 18,12 | 18,00 | 18,31 | 18 | 4.893.200 |
| 25/3/2025 | 18,12 | 18,15 | +0,28% | 17,90 | 18,68 | 18,11 | 17,91 | 18,35 | 18 | 7.062.900 |
| 24/3/2025 | 17,79 | 18,10 | +5,29% | 17,51 | 18,19 | 17,83 | 18,00 | 18,09 | 29 | 9.098.100 |
| 21/3/2025 | 17,00 | 17,19 | 0,00% | 17,00 | 17,25 | 17,11 | 17,06 | 17,20 | 8 | 1.711.400 |
| 20/3/2025 | 17,20 | 17,19 | 0,00% | 17,19 | 17,20 | 17,19 | 17,19 | 17,84 | 5 | 2.579.100 |
| 19/3/2025 | 17,48 | 17,19 | -0,12% | 16,97 | 17,48 | 17,15 | 16,90 | 17,19 | 13 | 3.087.200 |
| 18/3/2025 | 17,15 | 17,21 | +0,82% | 17,14 | 17,45 | 17,21 | 16,81 | 17,20 | 14 | 5.165.900 |
| 17/3/2025 | 17,00 | 17,07 | +1,61% | 16,91 | 17,07 | 17,00 | 16,91 | 17,25 | 15 | 5.101.700 |
| 14/3/2025 | 16,90 | 16,80 | -0,88% | 16,75 | 17,05 | 16,85 | 16,78 | 17,07 | 31 | 10.784.200 |
| 13/3/2025 | 16,95 | 16,95 | -0,06% | 16,73 | 17,10 | 16,94 | 16,90 | 16,95 | 14 | 3.220.300 |
| 12/3/2025 | 16,83 | 16,96 | -0,82% | 16,83 | 17,09 | 16,95 | 16,69 | 16,95 | 20 | 4.916.800 |
| 11/3/2025 | 16,95 | 17,10 | 0,00% | 16,87 | 17,10 | 16,97 | 16,87 | 17,10 | 21 | 6.112.200 |
| 10/3/2025 | 16,74 | 17,10 | 0,00% | 16,74 | 17,10 | 16,89 | 16,95 | 17,10 | 13 | 6.420.500 |
| 7/3/2025 | 17,16 | 17,10 | +0,65% | 16,90 | 17,16 | 17,04 | 16,91 | 17,12 | 12 | 2.727.500 |
| 6/3/2025 | 16,79 | 16,99 | -0,29% | 16,77 | 17,00 | 16,89 | 16,76 | 16,99 | 20 | 5.575.200 |
| 5/3/2025 | 16,99 | 17,04 | +0,29% | 16,85 | 17,14 | 16,93 | 16,85 | 17,25 | 18 | 4.233.800 |
| 28/2/2025 | 16,76 | 16,99 | 0,00% | 16,76 | 16,99 | 16,87 | 16,67 | 16,99 | 2 | 337.500 |
| 27/2/2025 | 16,86 | 16,99 | -0,06% | 16,73 | 16,99 | 16,79 | 16,71 | 17,00 | 11 | 3.358.500 |
| 26/2/2025 | 17,13 | 17,00 | +0,83% | 16,82 | 17,13 | 16,94 | 16,67 | 17,13 | 8 | 1.694.300 |
| 25/2/2025 | 17,20 | 16,86 | +1,08% | 16,85 | 17,20 | 16,97 | 16,92 | 16,99 | 4 | 679.000 |
| 24/2/2025 | 17,42 | 16,68 | -1,88% | 16,68 | 17,42 | 17,01 | 16,67 | 17,06 | 8 | 1.360.800 |
| 21/2/2025 | 17,20 | 17,00 | -0,99% | 17,00 | 17,45 | 17,21 | 16,67 | 17,84 | 5 | 1.377.000 |
| 20/2/2025 | 16,98 | 17,17 | +0,59% | 16,89 | 17,25 | 17,02 | 16,80 | 17,43 | 8 | 2.043.300 |
| 19/2/2025 | 16,73 | 17,07 | +0,53% | 16,73 | 17,07 | 16,80 | 16,84 | 17,07 | 9 | 1.848.100 |
| 18/2/2025 | 16,98 | 16,98 | -0,59% | 16,98 | 16,98 | 16,98 | 16,52 | 16,98 | 2 | 1.018.800 |
| 17/2/2025 | 17,18 | 17,08 | +0,65% | 17,00 | 17,18 | 17,06 | 16,50 | 17,17 | 5 | 1.023.800 |
| 14/2/2025 | 17,29 | 16,97 | +1,98% | 16,90 | 17,29 | 17,01 | 16,56 | 17,05 | 16 | 4.423.500 |
| 13/2/2025 | 17,00 | 16,64 | -3,09% | 16,62 | 17,00 | 16,85 | 16,50 | 16,90 | 19 | 6.743.600 |
| 12/2/2025 | 17,11 | 17,17 | +0,35% | 17,06 | 17,19 | 17,09 | 16,99 | 17,15 | 5 | 1.538.300 |
| 11/2/2025 | 17,24 | 17,11 | 0,00% | 17,11 | 17,24 | 17,17 | 17,10 | 17,18 | 5 | 858.900 |
| 10/2/2025 | 17,28 | 17,11 | -0,75% | 17,11 | 17,28 | 17,19 | 17,00 | 17,27 | 14 | 2.406.900 |
| 7/2/2025 | 17,24 | 17,24 | -2,05% | 17,24 | 17,80 | 17,35 | 17,00 | 17,84 | 14 | 3.296.600 |
| 6/2/2025 | 17,74 | 17,60 | +0,28% | 17,34 | 17,74 | 17,57 | 16,99 | 17,63 | 12 | 2.812.400 |
| 5/2/2025 | 17,04 | 17,55 | +2,99% | 16,96 | 17,55 | 17,35 | 17,23 | 17,55 | 14 | 3.645.000 |
| 4/2/2025 | 16,88 | 17,04 | +0,06% | 16,86 | 17,04 | 16,97 | 16,86 | 17,12 | 12 | 2.037.400 |
| 3/2/2025 | 16,94 | 17,03 | +1,01% | 16,75 | 17,46 | 16,93 | 16,75 | 17,03 | 18 | 4.743.100 |
| 31/1/2025 | 16,77 | 16,86 | +0,54% | 16,66 | 16,88 | 16,81 | 16,75 | 16,87 | 12 | 2.353.400 |
| 30/1/2025 | 16,50 | 16,77 | +1,70% | 16,22 | 16,99 | 16,65 | 16,38 | 16,77 | 26 | 7.994.600 |
| 29/1/2025 | 16,44 | 16,49 | +2,11% | 16,01 | 16,50 | 16,23 | 16,15 | 16,49 | 32 | 9.741.700 |
| 28/1/2025 | 16,10 | 16,15 | +0,31% | 15,89 | 16,15 | 16,08 | 15,90 | 16,20 | 6 | 965.200 |
| 27/1/2025 | 15,86 | 16,10 | +1,32% | 15,64 | 16,28 | 15,92 | 15,80 | 16,28 | 27 | 6.050.000 |
| 24/1/2025 | 15,85 | 15,89 | +0,63% | 15,50 | 15,89 | 15,63 | 15,63 | 15,90 | 29 | 6.097.400 |
| 23/1/2025 | 15,83 | 15,79 | -0,25% | 15,70 | 15,96 | 15,78 | 15,67 | 15,79 | 12 | 5.526.300 |
| 22/1/2025 | 15,98 | 15,83 | -0,88% | 15,82 | 15,98 | 15,84 | 15,71 | 15,85 | 9 | 1.426.200 |
| 21/1/2025 | 15,94 | 15,97 | -0,93% | 15,79 | 15,99 | 15,90 | 15,80 | 15,97 | 16 | 3.658.900 |
| 20/1/2025 | 16,29 | 16,12 | -1,53% | 16,12 | 16,29 | 16,18 | 15,80 | 16,18 | 10 | 1.941.900 |
| 17/1/2025 | 15,85 | 16,37 | -0,73% | 15,84 | 16,37 | 15,97 | 15,82 | 16,40 | 11 | 1.917.400 |
| 16/1/2025 | 15,90 | 16,49 | +4,04% | 15,90 | 16,49 | 16,19 | 15,75 | 16,49 | 11 | 4.049.300 |
| 15/1/2025 | 15,66 | 15,85 | 0,00% | 15,66 | 16,46 | 15,92 | 15,70 | 15,85 | 13 | 3.822.600 |
| 14/1/2025 | 15,85 | 15,85 | -0,13% | 15,70 | 15,85 | 15,79 | 15,65 | 15,87 | 13 | 2.053.000 |
| 13/1/2025 | 15,70 | 15,87 | -0,13% | 15,52 | 15,88 | 15,73 | 15,70 | 15,90 | 14 | 3.146.600 |
| 10/1/2025 | 15,97 | 15,89 | -0,06% | 15,89 | 15,97 | 15,94 | 15,68 | 15,90 | 5 | 1.115.800 |
| 9/1/2025 | 15,75 | 15,90 | 0,00% | 15,75 | 15,90 | 15,88 | 15,76 | 15,97 | 11 | 4.289.000 |
| 8/1/2025 | 15,89 | 15,90 | 0,00% | 15,61 | 15,90 | 15,79 | 15,70 | 15,99 | 13 | 2.685.500 |
| 7/1/2025 | 15,81 | 15,90 | -0,31% | 15,81 | 15,97 | 15,89 | 15,70 | 15,95 | 5 | 953.800 |
| 6/1/2025 | 15,95 | 15,95 | +0,06% | 15,51 | 15,99 | 15,78 | 15,70 | 15,98 | 28 | 6.000.100 |
| 3/1/2025 | 15,63 | 15,94 | +0,82% | 15,50 | 15,94 | 15,62 | 15,55 | 15,80 | 16 | 4.530.800 |
| 2/1/2025 | 16,16 | 15,81 | +0,44% | 15,65 | 16,16 | 15,82 | 15,70 | 15,81 | 14 | 2.689.900 |
| 30/12/2024 | 15,87 | 15,74 | +0,58% | 15,67 | 15,87 | 15,81 | 15,74 | 15,87 | 14 | 2.214.300 |
| 27/12/2024 | 16,05 | 15,65 | -1,57% | 15,63 | 16,05 | 15,88 | 15,50 | 15,88 | 25 | 11.119.700 |
| 26/12/2024 | 15,86 | 15,90 | +0,25% | 15,45 | 15,90 | 15,76 | 15,73 | 15,90 | 20 | 5.204.000 |
| 23/12/2024 | 15,79 | 15,86 | -0,25% | 15,33 | 15,86 | 15,65 | 15,45 | 15,87 | 20 | 3.443.000 |
| 20/12/2024 | 15,11 | 15,90 | +3,52% | 15,11 | 15,90 | 15,35 | 15,42 | 15,98 | 25 | 7.985.600 |
| 19/12/2024 | 15,42 | 15,36 | -0,39% | 15,13 | 15,70 | 15,34 | 15,25 | 15,36 | 31 | 10.126.000 |
| 18/12/2024 | 15,42 | 15,42 | 0,00% | 15,27 | 15,42 | 15,37 | 15,03 | 15,42 | 26 | 8.916.400 |
| 17/12/2024 | 15,85 | 15,42 | -3,08% | 15,40 | 15,85 | 15,50 | 15,02 | 15,42 | 30 | 7.598.600 |
| 16/12/2024 | 15,93 | 15,91 | -1,18% | 15,62 | 16,09 | 15,88 | 15,58 | 15,92 | 25 | 5.558.700 |
| 13/12/2024 | 16,04 | 16,10 | -0,62% | 15,55 | 16,10 | 15,92 | 15,91 | 16,19 | 32 | 10.830.300 |
| 12/12/2024 | 16,18 | 16,20 | +1,38% | 15,89 | 16,38 | 16,10 | 16,00 | 16,20 | 15 | 2.898.700 |
| 11/12/2024 | 16,14 | 15,98 | -1,90% | 15,81 | 16,18 | 16,06 | 15,91 | 16,15 | 17 | 6.266.200 |
| 10/12/2024 | 16,16 | 16,29 | +1,81% | 16,11 | 16,29 | 16,17 | 16,11 | 16,31 | 10 | 1.940.700 |
| 9/12/2024 | 16,30 | 16,00 | -1,78% | 16,00 | 16,48 | 16,22 | 16,00 | 16,17 | 41 | 12.814.800 |
| 6/12/2024 | 16,33 | 16,29 | +1,18% | 16,02 | 16,33 | 16,20 | 16,08 | 16,29 | 16 | 2.754.500 |
| 5/12/2024 | 16,17 | 16,10 | +0,31% | 16,00 | 16,20 | 16,10 | 16,01 | 16,32 | 38 | 10.146.800 |
| 4/12/2024 | 16,30 | 16,05 | -1,53% | 16,05 | 16,40 | 16,28 | 16,00 | 16,35 | 27 | 5.861.400 |
| 3/12/2024 | 16,48 | 16,30 | -0,79% | 16,11 | 16,48 | 16,22 | 16,30 | 16,34 | 55 | 13.141.900 |
| 2/12/2024 | 16,68 | 16,43 | -0,48% | 16,40 | 16,86 | 16,51 | 16,43 | 16,51 | 21 | 3.799.400 |
| 29/11/2024 | 16,81 | 16,51 | -5,71% | 15,77 | 16,81 | 16,27 | 16,27 | 16,51 | 123 | 66.239.000 |
| 28/11/2024 | 17,96 | 17,51 | -3,79% | 17,29 | 17,96 | 17,68 | 17,29 | 17,51 | 52 | 27.938.400 |
| 27/11/2024 | 18,78 | 18,20 | -8,31% | 18,19 | 18,78 | 18,42 | 18,20 | 18,30 | 35 | 14.737.600 |
| 26/11/2024 | 19,13 | 19,85 | +3,76% | 19,11 | 21,00 | 20,08 | 19,84 | 19,90 | 124 | 117.483.400 |
| 25/11/2024 | 19,17 | 19,13 | -0,31% | 18,96 | 19,19 | 19,08 | 19,00 | 19,13 | 37 | 11.069.700 |
| 22/11/2024 | 18,57 | 19,19 | +3,34% | 18,40 | 19,29 | 18,65 | 18,45 | 19,18 | 28 | 7.463.400 |
| 21/11/2024 | 18,44 | 18,57 | +1,20% | 18,44 | 18,80 | 18,63 | 18,40 | 19,29 | 11 | 3.167.600 |
| 19/11/2024 | 18,27 | 18,35 | -0,86% | 18,22 | 18,41 | 18,29 | 18,35 | 18,50 | 21 | 5.854.800 |
| 18/11/2024 | 18,58 | 18,51 | +0,60% | 18,50 | 18,68 | 18,55 | 18,01 | 18,55 | 15 | 3.711.600 |
| 14/11/2024 | 18,77 | 18,40 | -3,11% | 18,40 | 18,77 | 18,55 | 18,30 | 18,99 | 23 | 7.423.200 |
| 13/11/2024 | 18,78 | 18,99 | +1,50% | 18,51 | 18,99 | 18,62 | 18,03 | 19,00 | 12 | 5.401.900 |
| 12/11/2024 | 18,56 | 18,71 | +0,81% | 18,56 | 18,71 | 18,64 | 18,58 | 18,80 | 7 | 1.491.800 |
| 11/11/2024 | 18,95 | 18,56 | -2,26% | 18,55 | 19,00 | 18,70 | 18,56 | 18,60 | 24 | 9.165.200 |
| 8/11/2024 | 18,95 | 18,99 | -1,56% | 18,03 | 18,99 | 18,46 | 18,50 | 18,99 | 33 | 10.708.800 |
| 7/11/2024 | 18,52 | 19,29 | +0,99% | 18,52 | 19,29 | 19,04 | 18,30 | 19,40 | 14 | 4.571.200 |
| 6/11/2024 | 18,54 | 19,10 | +1,38% | 18,54 | 19,20 | 19,01 | 18,94 | 19,17 | 23 | 6.653.900 |
| 5/11/2024 | 18,87 | 18,84 | +3,06% | 18,65 | 18,89 | 18,81 | 18,64 | 18,90 | 21 | 6.019.900 |
| 4/11/2024 | 18,27 | 18,28 | +0,05% | 18,27 | 18,45 | 18,34 | 18,27 | 18,45 | 13 | 2.384.700 |
| 1/11/2024 | 18,42 | 18,27 | -2,82% | 18,23 | 19,05 | 18,43 | 18,20 | 18,90 | 24 | 9.771.100 |
| 31/10/2024 | 18,80 | 18,80 | -1,05% | 18,80 | 18,80 | 18,80 | 18,69 | 18,80 | 1 | 188.000 |
| 30/10/2024 | 19,00 | 19,00 | 0,00% | 18,66 | 19,00 | 18,89 | 18,58 | 19,00 | 11 | 3.212.500 |
| 29/10/2024 | 18,96 | 19,00 | +0,05% | 18,96 | 19,00 | 18,99 | 18,82 | 19,06 | 11 | 3.608.300 |
| 28/10/2024 | 18,87 | 18,99 | -0,05% | 18,85 | 18,99 | 18,89 | 18,79 | 18,99 | 12 | 2.645.600 |
| 25/10/2024 | 18,62 | 19,00 | +1,12% | 18,30 | 19,05 | 18,70 | 18,40 | 19,02 | 27 | 7.668.500 |
| 24/10/2024 | 18,54 | 18,79 | +0,43% | 18,20 | 18,79 | 18,40 | 18,38 | 19,04 | 9 | 1.840.600 |
| 23/10/2024 | 18,40 | 18,71 | -0,11% | 18,25 | 18,71 | 18,39 | 18,28 | 18,71 | 13 | 2.391.600 |
| 22/10/2024 | 18,50 | 18,73 | +1,24% | 18,29 | 19,88 | 18,75 | 18,00 | 18,74 | 10 | 2.063.400 |
| 21/10/2024 | 18,28 | 18,50 | +1,87% | 18,27 | 18,50 | 18,37 | 18,31 | 20,00 | 16 | 4.043.400 |
| 18/10/2024 | 18,35 | 18,16 | -1,36% | 18,16 | 18,35 | 18,20 | 18,16 | 18,55 | 11 | 4.550.100 |
| 17/10/2024 | 18,13 | 18,41 | +0,55% | 18,09 | 18,50 | 18,32 | 18,30 | 18,43 | 19 | 6.962.600 |
| 16/10/2024 | 18,62 | 18,31 | -3,38% | 18,02 | 18,71 | 18,31 | 18,31 | 18,39 | 53 | 21.796.900 |
| 15/10/2024 | 18,70 | 18,95 | -0,16% | 18,62 | 18,95 | 18,76 | 18,50 | 18,95 | 13 | 2.814.400 |
| 14/10/2024 | 18,86 | 18,98 | -0,11% | 18,69 | 18,98 | 18,78 | 18,50 | 18,98 | 7 | 1.690.800 |
| 11/10/2024 | 18,85 | 19,00 | +0,80% | 18,82 | 19,00 | 18,89 | 18,74 | 19,00 | 8 | 1.889.000 |
| 10/10/2024 | 18,93 | 18,85 | 0,00% | 18,85 | 19,00 | 18,92 | 18,71 | 18,88 | 17 | 5.867.500 |
| 9/10/2024 | 18,70 | 18,85 | +0,59% | 18,70 | 18,99 | 18,86 | 18,70 | 19,10 | 13 | 3.018.500 |
| 8/10/2024 | 18,70 | 18,74 | +0,21% | 18,70 | 18,74 | 18,72 | 18,70 | 18,74 | 2 | 561.800 |
| 7/10/2024 | 18,70 | 18,70 | 0,00% | 18,60 | 18,70 | 18,65 | 18,60 | 18,70 | 13 | 2.984.900 |
| 4/10/2024 | 18,70 | 18,70 | +0,21% | 18,50 | 18,71 | 18,63 | 18,52 | 19,07 | 14 | 3.167.700 |
| 3/10/2024 | 18,94 | 18,66 | -1,69% | 18,47 | 18,94 | 18,59 | 18,66 | 18,75 | 27 | 7.994.700 |
| 2/10/2024 | 19,21 | 18,98 | -0,26% | 18,98 | 19,21 | 19,08 | 18,75 | 18,98 | 14 | 3.434.400 |
| 1/10/2024 | 19,10 | 19,03 | +0,42% | 19,03 | 19,10 | 19,05 | 18,95 | 19,19 | 3 | 571.600 |
| 30/9/2024 | 18,95 | 18,95 | -2,07% | 18,95 | 19,60 | 19,07 | 18,90 | 19,44 | 18 | 6.294.800 |
| 26/9/2024 | 19,48 | 19,35 | -0,67% | 19,35 | 19,51 | 19,46 | 18,96 | 19,35 | 9 | 2.725.300 |
| 25/9/2024 | 19,49 | 19,48 | -0,10% | 19,44 | 19,49 | 19,46 | 18,96 | 19,48 | 6 | 1.362.700 |
| 24/9/2024 | 19,48 | 19,50 | +0,26% | 19,00 | 19,63 | 19,26 | 18,96 | 19,60 | 52 | 14.451.200 |
| 23/9/2024 | 19,93 | 19,45 | -2,75% | 19,29 | 19,93 | 19,45 | 19,28 | 19,69 | 20 | 7.976.600 |
| 20/9/2024 | 18,64 | 20,00 | +6,21% | 18,61 | 20,00 | 19,17 | 19,10 | 20,00 | 29 | 6.521.000 |
| 19/9/2024 | 18,84 | 18,83 | +0,16% | 18,83 | 18,84 | 18,83 | 18,83 | 18,84 | 5 | 941.800 |
| 18/9/2024 | 18,63 | 18,80 | +1,79% | 18,59 | 18,81 | 18,70 | 18,47 | 18,80 | 13 | 3.554.000 |
| 17/9/2024 | 18,55 | 18,47 | -0,43% | 18,47 | 19,07 | 18,67 | 18,46 | 18,60 | 52 | 11.576.100 |
| 16/9/2024 | 18,58 | 18,55 | -0,27% | 18,54 | 18,65 | 18,58 | 18,52 | 18,69 | 24 | 8.362.300 |
| 13/9/2024 | 19,00 | 18,60 | -1,80% | 18,52 | 19,13 | 18,81 | 18,57 | 18,60 | 47 | 21.075.100 |
| 12/9/2024 | 19,07 | 18,94 | -1,35% | 18,94 | 19,13 | 19,06 | 18,90 | 19,00 | 8 | 2.097.400 |
| 11/9/2024 | 19,23 | 19,20 | +0,42% | 19,12 | 19,24 | 19,15 | 19,12 | 19,20 | 11 | 2.872.500 |
| 10/9/2024 | 19,68 | 19,12 | -2,94% | 19,12 | 19,68 | 19,29 | 19,11 | 19,35 | 18 | 5.015.600 |