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.
CEBR3F - CEB - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,60 | 23,54 | +0,60% | 23,30 | 23,68 | 23,56 | 23,54 | 23,65 | 148 | 3.993.893 |
| 3/9/2026 | 23,30 | 23,40 | +1,43% | 23,10 | 23,60 | 23,38 | 23,38 | 23,60 | 175 | 3.820.966 |
| 2/9/2026 | 23,07 | 23,07 | -0,73% | 23,07 | 23,44 | 23,20 | 23,07 | 23,30 | 175 | 4.172.979 |
| 1/9/2026 | 23,25 | 23,24 | -0,04% | 23,07 | 23,40 | 23,20 | 23,13 | 23,27 | 194 | 3.995.231 |
| 31/8/2026 | 23,60 | 23,25 | -0,81% | 23,20 | 23,60 | 23,36 | 23,25 | 23,35 | 138 | 2.154.231 |
| 28/8/2026 | 23,60 | 23,44 | -0,68% | 23,27 | 23,60 | 23,38 | 23,27 | 23,44 | 117 | 1.606.690 |
| 27/8/2026 | 23,61 | 23,60 | +0,21% | 23,20 | 23,61 | 23,37 | 23,34 | 23,60 | 81 | 1.339.352 |
| 26/8/2026 | 23,79 | 23,55 | -0,55% | 23,50 | 23,79 | 23,59 | 23,50 | 23,68 | 84 | 1.507.932 |
| 25/8/2026 | 23,60 | 23,68 | +0,59% | 23,30 | 23,70 | 23,53 | 23,53 | 23,68 | 93 | 1.809.791 |
| 24/8/2026 | 23,30 | 23,54 | -0,21% | 23,30 | 23,61 | 23,48 | 23,41 | 23,54 | 104 | 1.914.298 |
| 21/8/2026 | 23,68 | 23,59 | +0,34% | 23,33 | 23,68 | 23,50 | 23,51 | 23,60 | 104 | 1.593.331 |
| 20/8/2026 | 23,65 | 23,51 | -0,38% | 23,47 | 23,65 | 23,59 | 23,51 | 23,60 | 60 | 1.354.411 |
| 19/8/2026 | 23,51 | 23,60 | -0,84% | 23,45 | 23,73 | 23,58 | 23,50 | 23,60 | 59 | 1.162.670 |
| 18/8/2026 | 24,20 | 23,80 | -0,92% | 23,42 | 24,20 | 23,77 | 23,40 | 23,80 | 68 | 1.335.910 |
| 17/8/2026 | 23,38 | 24,02 | +1,78% | 23,38 | 24,02 | 23,75 | 23,78 | 24,00 | 86 | 1.817.058 |
| 14/8/2026 | 23,85 | 23,60 | -0,04% | 23,26 | 23,85 | 23,51 | 23,60 | 23,90 | 99 | 1.403.637 |
| 13/8/2026 | 23,84 | 23,61 | +0,43% | 23,35 | 23,84 | 23,52 | 23,51 | 23,65 | 82 | 1.567.036 |
| 12/8/2026 | 23,74 | 23,51 | +0,04% | 23,50 | 24,20 | 23,73 | 23,49 | 23,84 | 175 | 2.221.887 |
| 11/8/2026 | 24,25 | 23,50 | -2,49% | 23,50 | 24,25 | 23,76 | 23,52 | 24,08 | 88 | 978.945 |
| 10/8/2026 | 24,23 | 24,10 | +0,46% | 23,52 | 24,25 | 23,75 | 24,10 | 24,20 | 154 | 2.881.446 |
| 7/8/2026 | 24,01 | 23,99 | -0,87% | 23,62 | 24,20 | 23,85 | 23,61 | 23,99 | 115 | 2.065.715 |
| 6/8/2026 | 24,19 | 24,20 | +0,04% | 23,80 | 24,50 | 24,04 | 23,98 | 24,20 | 131 | 3.608.449 |
| 5/8/2026 | 24,25 | 24,19 | +0,79% | 23,50 | 24,25 | 23,87 | 23,80 | 24,19 | 150 | 3.118.316 |
| 4/8/2026 | 24,13 | 24,00 | 0,00% | 23,98 | 24,25 | 24,14 | 23,90 | 24,25 | 118 | 2.192.617 |
| 3/8/2026 | 24,25 | 24,00 | -0,12% | 23,90 | 24,30 | 24,15 | 24,00 | 24,15 | 138 | 2.847.402 |
| 31/7/2026 | 24,25 | 24,03 | +0,13% | 23,67 | 24,30 | 23,96 | 23,65 | 24,20 | 108 | 2.216.724 |
| 30/7/2026 | 23,85 | 24,00 | +0,67% | 23,55 | 24,47 | 24,09 | 23,90 | 24,20 | 192 | 3.293.304 |
| 29/7/2026 | 23,81 | 23,84 | -0,75% | 23,59 | 24,15 | 23,78 | 23,73 | 24,00 | 137 | 1.916.889 |
| 28/7/2026 | 24,90 | 24,02 | -1,92% | 23,80 | 24,90 | 24,10 | 23,90 | 24,18 | 148 | 2.495.375 |
| 27/7/2026 | 24,99 | 24,49 | -0,65% | 23,95 | 25,08 | 24,53 | 24,21 | 24,49 | 162 | 2.725.757 |
| 24/7/2026 | 25,02 | 24,65 | -0,48% | 24,50 | 25,21 | 24,87 | 24,65 | 24,85 | 94 | 1.509.791 |
| 23/7/2026 | 25,00 | 24,77 | -0,88% | 24,65 | 25,40 | 24,97 | 24,65 | 24,88 | 86 | 1.666.130 |
| 22/7/2026 | 24,41 | 24,99 | +2,84% | 24,18 | 25,00 | 24,67 | 24,81 | 25,00 | 81 | 1.147.247 |
| 21/7/2026 | 23,80 | 24,30 | -2,64% | 23,05 | 24,64 | 23,97 | 24,16 | 24,30 | 132 | 3.433.608 |
| 20/7/2026 | 24,63 | 24,96 | +2,38% | 24,63 | 25,30 | 25,05 | 24,90 | 25,07 | 184 | 4.818.461 |
| 17/7/2026 | 24,64 | 24,38 | -0,04% | 24,18 | 24,64 | 24,42 | 24,45 | 24,95 | 73 | 1.836.654 |
| 16/7/2026 | 24,80 | 24,39 | -0,77% | 24,11 | 24,80 | 24,29 | 24,27 | 24,39 | 123 | 2.288.204 |
| 15/7/2026 | 24,75 | 24,58 | +0,33% | 24,33 | 24,95 | 24,59 | 24,30 | 24,58 | 137 | 3.054.797 |
| 14/7/2026 | 25,01 | 24,50 | -1,80% | 24,31 | 25,08 | 24,68 | 24,50 | 24,95 | 135 | 2.695.872 |
| 13/7/2026 | 24,89 | 24,95 | +0,69% | 24,75 | 25,29 | 25,02 | 24,76 | 24,95 | 132 | 3.065.608 |
| 10/7/2026 | 25,38 | 24,78 | -0,44% | 24,72 | 25,38 | 24,85 | 24,78 | 24,90 | 85 | 1.729.731 |
| 9/7/2026 | 24,99 | 24,89 | -0,52% | 24,50 | 24,99 | 24,64 | 24,68 | 24,89 | 102 | 2.045.217 |
| 8/7/2026 | 25,25 | 25,02 | -2,65% | 24,89 | 25,50 | 25,25 | 24,99 | 25,40 | 133 | 2.225.235 |
| 7/7/2026 | 26,80 | 25,70 | -3,09% | 25,30 | 26,80 | 25,63 | 25,49 | 25,80 | 130 | 2.012.158 |
| 6/7/2026 | 26,99 | 26,52 | -0,38% | 26,30 | 26,99 | 26,48 | 26,50 | 26,60 | 113 | 1.663.216 |
| 3/7/2026 | 26,90 | 26,62 | +0,08% | 26,50 | 27,00 | 26,79 | 26,60 | 26,70 | 48 | 897.658 |
| 2/7/2026 | 26,73 | 26,60 | -1,30% | 26,55 | 26,94 | 26,78 | 26,70 | 26,94 | 130 | 2.574.073 |
| 1/7/2026 | 26,73 | 26,95 | -1,21% | 26,41 | 27,00 | 26,71 | 26,80 | 27,00 | 60 | 991.203 |
| 30/6/2026 | 27,29 | 27,28 | +1,00% | 26,95 | 27,29 | 27,10 | 27,00 | 27,27 | 39 | 720.887 |
| 29/6/2026 | 26,95 | 27,01 | -1,03% | 26,95 | 29,09 | 27,45 | 26,95 | 27,01 | 63 | 1.738.136 |
| 26/6/2026 | 26,50 | 27,29 | +3,76% | 26,39 | 28,00 | 26,94 | 27,07 | 28,70 | 74 | 2.274.091 |
| 25/6/2026 | 26,11 | 26,30 | +0,57% | 25,99 | 26,30 | 26,12 | 26,30 | 27,05 | 38 | 833.439 |
| 24/6/2026 | 26,10 | 26,15 | -0,49% | 25,90 | 26,18 | 26,01 | 26,11 | 26,15 | 64 | 1.162.960 |
| 23/6/2026 | 26,20 | 26,28 | -0,90% | 26,00 | 26,58 | 26,33 | 26,25 | 26,28 | 74 | 1.790.618 |
| 22/6/2026 | 26,25 | 26,52 | +0,84% | 26,16 | 26,57 | 26,44 | 26,42 | 26,52 | 47 | 703.361 |
| 19/6/2026 | 26,82 | 26,30 | -1,24% | 26,30 | 26,86 | 26,55 | 26,30 | 26,80 | 40 | 969.128 |
| 18/6/2026 | 26,55 | 26,63 | +0,15% | 26,51 | 26,86 | 26,72 | 26,55 | 26,86 | 36 | 523.713 |
| 17/6/2026 | 27,37 | 26,59 | -1,70% | 26,50 | 27,37 | 26,79 | 26,55 | 26,98 | 63 | 1.101.315 |
| 16/6/2026 | 27,06 | 27,05 | +1,08% | 26,71 | 27,25 | 26,93 | 26,85 | 27,10 | 69 | 1.378.852 |
| 15/6/2026 | 29,38 | 26,76 | -2,16% | 26,53 | 29,38 | 27,11 | 26,59 | 27,28 | 72 | 1.293.290 |
| 12/6/2026 | 27,00 | 27,35 | +1,64% | 27,00 | 27,60 | 27,32 | 27,00 | 27,35 | 51 | 1.336.313 |
| 11/6/2026 | 27,00 | 26,91 | +0,67% | 26,91 | 27,60 | 27,24 | 26,92 | 27,55 | 43 | 697.523 |
| 10/6/2026 | 26,85 | 26,73 | -1,00% | 26,55 | 27,98 | 27,01 | 26,57 | 28,00 | 75 | 1.428.844 |
| 9/6/2026 | 27,15 | 27,00 | +0,33% | 26,91 | 27,43 | 27,10 | 27,00 | 27,50 | 61 | 1.192.459 |
| 8/6/2026 | 28,96 | 26,91 | -9,55% | 26,90 | 28,96 | 27,28 | 26,81 | 26,88 | 83 | 1.623.738 |
| 5/6/2026 | 29,24 | 29,75 | +7,83% | 27,30 | 29,75 | 27,75 | 27,01 | 29,75 | 51 | 1.148.988 |
| 3/6/2026 | 28,00 | 27,59 | +0,11% | 27,40 | 29,74 | 27,70 | 27,40 | 27,59 | 62 | 1.241.258 |
| 2/6/2026 | 28,18 | 27,56 | -1,43% | 27,56 | 28,19 | 28,01 | 27,56 | 28,05 | 52 | 1.042.315 |
| 1/6/2026 | 28,00 | 27,96 | +0,22% | 26,52 | 28,20 | 27,78 | 27,92 | 28,00 | 79 | 1.080.874 |
| 29/5/2026 | 27,80 | 27,90 | +0,54% | 27,00 | 28,03 | 27,64 | 27,57 | 27,91 | 53 | 904.117 |
| 28/5/2026 | 28,07 | 27,75 | -1,07% | 27,75 | 28,09 | 27,88 | 27,01 | 27,91 | 54 | 1.051.350 |
| 27/5/2026 | 28,65 | 28,05 | -1,48% | 27,00 | 28,65 | 28,03 | 27,90 | 27,98 | 77 | 1.258.609 |
| 26/5/2026 | 28,03 | 28,47 | +1,68% | 27,95 | 28,48 | 28,07 | 28,00 | 28,50 | 67 | 1.923.041 |
| 25/5/2026 | 28,42 | 28,00 | -0,46% | 28,00 | 28,50 | 28,22 | 28,00 | 28,50 | 66 | 931.324 |
| 22/5/2026 | 28,27 | 28,13 | -0,07% | 27,99 | 28,50 | 28,26 | 28,01 | 28,50 | 52 | 734.921 |
| 21/5/2026 | 28,62 | 28,15 | -1,75% | 27,54 | 28,63 | 28,20 | 28,15 | 28,30 | 75 | 1.413.234 |
| 20/5/2026 | 27,82 | 28,65 | +2,98% | 27,11 | 29,15 | 28,08 | 27,98 | 29,75 | 87 | 2.196.296 |
| 19/5/2026 | 27,13 | 27,82 | +0,47% | 27,13 | 28,12 | 27,76 | 27,82 | 27,95 | 66 | 1.254.989 |
| 18/5/2026 | 29,57 | 27,69 | -0,75% | 23,58 | 29,58 | 27,65 | 27,69 | 27,85 | 106 | 1.772.760 |
| 15/5/2026 | 28,77 | 27,90 | -3,02% | 27,90 | 28,81 | 28,26 | 27,85 | 29,75 | 114 | 2.286.851 |
| 14/5/2026 | 29,29 | 28,77 | -2,51% | 28,77 | 29,75 | 29,21 | 28,54 | 29,40 | 51 | 1.194.709 |
| 13/5/2026 | 29,36 | 29,51 | -0,47% | 29,33 | 29,73 | 29,49 | 29,17 | 29,52 | 55 | 1.220.996 |
| 12/5/2026 | 29,19 | 29,65 | +1,23% | 29,02 | 29,65 | 29,25 | 29,09 | 29,75 | 82 | 2.185.565 |
| 11/5/2026 | 29,09 | 29,29 | -1,38% | 29,03 | 29,64 | 29,24 | 29,25 | 29,30 | 192 | 2.924.104 |
| 8/5/2026 | 29,50 | 29,70 | +0,68% | 29,45 | 29,87 | 29,61 | 29,55 | 29,70 | 80 | 1.312.145 |
| 7/5/2026 | 29,93 | 29,50 | -0,77% | 29,47 | 29,93 | 29,69 | 29,50 | 29,68 | 71 | 1.579.778 |
| 6/5/2026 | 30,00 | 29,73 | -0,50% | 29,57 | 30,10 | 29,75 | 29,60 | 29,73 | 129 | 3.082.122 |
| 5/5/2026 | 30,10 | 29,88 | +0,27% | 29,50 | 30,31 | 29,85 | 29,88 | 29,90 | 109 | 2.385.025 |
| 4/5/2026 | 32,50 | 29,80 | -9,20% | 29,50 | 32,50 | 30,59 | 29,71 | 29,80 | 226 | 6.173.181 |
| 30/4/2026 | 33,36 | 32,82 | -2,15% | 32,82 | 33,50 | 33,24 | 32,60 | 33,00 | 63 | 2.347.107 |
| 29/4/2026 | 34,00 | 33,54 | -0,95% | 33,00 | 34,00 | 33,49 | 33,35 | 33,85 | 57 | 746.848 |
| 28/4/2026 | 34,11 | 33,86 | -2,70% | 33,20 | 36,00 | 33,94 | 33,55 | 34,05 | 83 | 2.884.934 |
| 27/4/2026 | 34,20 | 34,80 | -0,29% | 33,57 | 36,90 | 34,73 | 34,18 | 35,08 | 72 | 1.597.804 |
| 24/4/2026 | 33,14 | 34,90 | +4,77% | 32,61 | 35,99 | 33,65 | 32,78 | 34,90 | 69 | 1.928.464 |
| 23/4/2026 | 33,80 | 33,31 | -2,03% | 32,81 | 33,81 | 33,33 | 32,81 | 33,33 | 97 | 1.626.886 |
| 22/4/2026 | 33,50 | 34,00 | +2,72% | 31,92 | 34,30 | 32,87 | 33,49 | 34,00 | 153 | 3.770.377 |
| 20/4/2026 | 33,58 | 33,10 | -0,90% | 33,08 | 33,75 | 33,36 | 33,28 | 33,60 | 90 | 2.202.287 |
| 17/4/2026 | 34,00 | 33,40 | -2,99% | 33,37 | 35,10 | 33,65 | 33,03 | 33,40 | 76 | 2.298.675 |
| 16/4/2026 | 35,53 | 34,43 | -2,16% | 34,43 | 36,00 | 35,18 | 33,55 | 36,00 | 89 | 2.399.504 |
| 15/4/2026 | 34,33 | 35,19 | +3,53% | 33,83 | 36,03 | 34,76 | 35,17 | 35,19 | 91 | 2.197.426 |
| 14/4/2026 | 33,90 | 33,99 | +1,28% | 33,39 | 35,16 | 34,09 | 33,99 | 34,90 | 76 | 3.586.368 |
| 13/4/2026 | 32,83 | 33,56 | +3,26% | 32,08 | 33,70 | 32,81 | 32,76 | 33,88 | 96 | 3.577.183 |
| 10/4/2026 | 32,50 | 32,50 | +1,12% | 32,12 | 33,99 | 32,33 | 32,07 | 32,50 | 105 | 2.822.591 |
| 9/4/2026 | 33,60 | 32,14 | -2,69% | 32,13 | 33,78 | 32,86 | 32,14 | 32,41 | 137 | 3.709.934 |
| 8/4/2026 | 33,99 | 33,03 | -0,96% | 33,03 | 35,75 | 34,04 | 33,04 | 34,57 | 155 | 4.333.897 |
| 7/4/2026 | 33,69 | 33,35 | -1,80% | 33,20 | 33,89 | 33,58 | 33,24 | 33,52 | 99 | 3.436.233 |
| 6/4/2026 | 33,90 | 33,96 | +0,50% | 33,12 | 34,30 | 33,77 | 33,75 | 33,97 | 90 | 3.323.437 |
| 2/4/2026 | 32,50 | 33,79 | -0,30% | 32,50 | 34,30 | 33,33 | 33,50 | 33,79 | 70 | 1.593.316 |
| 1/4/2026 | 32,55 | 33,89 | +4,83% | 31,92 | 33,90 | 32,64 | 32,42 | 33,97 | 85 | 2.050.377 |
| 31/3/2026 | 32,14 | 32,33 | +0,59% | 31,84 | 33,00 | 32,19 | 32,33 | 34,94 | 58 | 1.793.437 |
| 30/3/2026 | 33,11 | 32,14 | -1,98% | 32,02 | 35,00 | 32,32 | 32,00 | 34,94 | 42 | 779.126 |
| 27/3/2026 | 30,80 | 32,79 | +5,47% | 30,75 | 33,85 | 31,91 | 30,31 | 32,78 | 93 | 3.523.243 |
| 26/3/2026 | 30,77 | 31,09 | -0,48% | 30,01 | 31,50 | 30,93 | 30,90 | 31,26 | 65 | 2.025.927 |
| 25/3/2026 | 31,62 | 31,24 | -0,16% | 30,94 | 31,62 | 31,16 | 30,93 | 31,40 | 63 | 2.153.422 |
| 24/3/2026 | 31,92 | 31,29 | -0,98% | 30,01 | 31,92 | 31,12 | 30,76 | 32,77 | 86 | 1.929.535 |
| 23/3/2026 | 30,08 | 31,60 | +3,61% | 30,08 | 31,65 | 31,04 | 31,12 | 31,60 | 89 | 2.433.576 |
| 20/3/2026 | 30,98 | 30,50 | -0,23% | 30,50 | 30,98 | 30,76 | 30,11 | 30,71 | 50 | 1.368.905 |
| 19/3/2026 | 30,60 | 30,57 | -1,00% | 30,11 | 30,89 | 30,60 | 30,57 | 30,97 | 60 | 1.744.660 |
| 18/3/2026 | 31,12 | 30,88 | -0,77% | 30,50 | 31,24 | 30,86 | 30,70 | 30,88 | 87 | 2.502.846 |
| 17/3/2026 | 31,30 | 31,12 | -0,26% | 30,90 | 31,50 | 31,28 | 31,12 | 31,50 | 68 | 2.143.014 |
| 16/3/2026 | 31,20 | 31,20 | +0,42% | 30,71 | 31,38 | 31,02 | 30,99 | 32,00 | 98 | 1.982.509 |
| 13/3/2026 | 31,29 | 31,07 | +0,94% | 30,74 | 31,50 | 31,05 | 30,97 | 31,20 | 78 | 1.161.278 |
| 12/3/2026 | 31,30 | 30,78 | -1,79% | 30,57 | 31,30 | 30,85 | 30,77 | 31,10 | 77 | 1.496.561 |
| 11/3/2026 | 31,40 | 31,34 | -2,06% | 31,04 | 32,98 | 31,48 | 31,17 | 32,99 | 91 | 2.786.289 |
| 10/3/2026 | 31,62 | 32,00 | +1,78% | 30,91 | 32,00 | 31,56 | 31,83 | 32,00 | 48 | 700.812 |
| 9/3/2026 | 31,50 | 31,44 | -0,57% | 30,50 | 31,50 | 30,90 | 31,29 | 33,00 | 86 | 2.061.347 |
| 6/3/2026 | 31,66 | 31,62 | +0,89% | 31,60 | 32,39 | 31,95 | 31,60 | 31,62 | 68 | 1.505.147 |
| 5/3/2026 | 31,26 | 31,34 | -1,54% | 30,75 | 32,15 | 31,43 | 30,70 | 33,00 | 111 | 2.401.758 |
| 4/3/2026 | 30,64 | 31,83 | +4,09% | 30,30 | 31,85 | 31,11 | 30,99 | 31,83 | 116 | 2.837.276 |
| 3/3/2026 | 30,76 | 30,58 | -2,58% | 30,25 | 31,30 | 30,72 | 30,47 | 31,20 | 95 | 2.488.412 |
| 2/3/2026 | 30,84 | 31,39 | +1,55% | 30,19 | 31,97 | 30,69 | 30,88 | 31,45 | 97 | 1.666.885 |
| 27/2/2026 | 31,22 | 30,91 | 0,00% | 30,53 | 31,49 | 30,80 | 30,80 | 31,00 | 99 | 2.744.704 |
| 26/2/2026 | 32,15 | 30,91 | +0,03% | 30,64 | 32,15 | 30,97 | 30,85 | 31,53 | 93 | 1.793.601 |
| 25/2/2026 | 30,78 | 30,90 | -1,62% | 30,71 | 31,10 | 30,90 | 30,85 | 31,40 | 82 | 1.412.537 |
| 24/2/2026 | 30,50 | 31,41 | +1,58% | 30,40 | 31,41 | 30,79 | 30,51 | 32,21 | 134 | 2.731.835 |
| 23/2/2026 | 31,29 | 30,92 | -0,19% | 30,18 | 33,00 | 31,04 | 30,76 | 31,50 | 84 | 1.999.032 |
| 20/2/2026 | 31,04 | 30,98 | +0,81% | 30,46 | 32,97 | 31,40 | 30,66 | 31,32 | 118 | 2.393.246 |
| 19/2/2026 | 30,85 | 30,73 | +0,99% | 30,45 | 30,85 | 30,66 | 30,73 | 30,85 | 72 | 1.189.981 |
| 18/2/2026 | 30,16 | 30,43 | +0,46% | 29,90 | 31,82 | 30,64 | 29,91 | 30,43 | 76 | 2.338.003 |
| 13/2/2026 | 30,85 | 30,29 | -0,88% | 30,07 | 30,93 | 30,42 | 30,17 | 30,93 | 133 | 1.718.737 |
| 11/2/2026 | 30,82 | 30,56 | -1,58% | 30,55 | 31,92 | 31,04 | 30,06 | 31,00 | 118 | 2.834.625 |
| 10/2/2026 | 30,57 | 31,05 | -4,70% | 29,91 | 31,99 | 30,74 | 30,70 | 32,58 | 112 | 2.351.842 |
| 9/2/2026 | 30,41 | 32,58 | +7,60% | 29,50 | 32,60 | 30,35 | 30,74 | 32,58 | 127 | 2.959.441 |
| 6/2/2026 | 30,80 | 30,28 | -3,93% | 30,03 | 31,60 | 30,44 | 30,29 | 32,41 | 128 | 3.361.627 |
| 5/2/2026 | 31,99 | 31,52 | +0,29% | 30,96 | 32,15 | 31,63 | 31,24 | 31,52 | 119 | 2.464.490 |
| 4/2/2026 | 32,00 | 31,43 | -2,12% | 31,43 | 32,00 | 31,65 | 31,43 | 33,00 | 104 | 3.133.957 |
| 3/2/2026 | 31,82 | 32,11 | +3,38% | 31,53 | 32,28 | 31,97 | 31,79 | 32,19 | 92 | 2.615.934 |
| 2/2/2026 | 30,53 | 31,06 | +0,91% | 30,23 | 32,00 | 31,08 | 31,04 | 31,94 | 155 | 2.962.192 |
| 30/1/2026 | 30,33 | 30,78 | +1,72% | 30,21 | 30,80 | 30,45 | 30,78 | 32,00 | 105 | 2.545.725 |
| 29/1/2026 | 30,75 | 30,26 | -0,59% | 30,23 | 30,92 | 30,40 | 30,01 | 30,47 | 81 | 2.635.983 |
| 28/1/2026 | 31,98 | 30,44 | +0,13% | 30,15 | 31,98 | 30,48 | 30,40 | 30,70 | 101 | 2.722.718 |
| 27/1/2026 | 29,90 | 30,40 | +3,37% | 29,87 | 31,40 | 30,32 | 30,09 | 30,40 | 77 | 2.519.832 |
| 26/1/2026 | 30,07 | 29,41 | -1,21% | 29,40 | 30,16 | 29,73 | 29,41 | 30,30 | 117 | 2.268.950 |
| 23/1/2026 | 29,61 | 29,77 | +0,20% | 29,09 | 29,99 | 29,57 | 29,12 | 29,98 | 111 | 1.857.003 |
| 22/1/2026 | 29,90 | 29,71 | +0,03% | 28,83 | 36,51 | 30,61 | 29,60 | 32,10 | 97 | 2.213.522 |
| 21/1/2026 | 29,55 | 29,70 | +1,54% | 29,49 | 29,99 | 29,67 | 29,60 | 29,96 | 68 | 1.890.354 |
| 20/1/2026 | 28,95 | 29,25 | +2,60% | 28,46 | 29,37 | 29,07 | 29,20 | 29,35 | 112 | 2.081.423 |
| 19/1/2026 | 28,00 | 28,51 | -0,87% | 27,50 | 28,80 | 28,40 | 28,51 | 28,95 | 88 | 2.496.794 |
| 16/1/2026 | 29,00 | 28,76 | -0,10% | 27,76 | 29,37 | 28,80 | 28,39 | 28,98 | 82 | 1.172.375 |
| 15/1/2026 | 28,95 | 28,79 | +1,02% | 28,51 | 29,00 | 28,72 | 28,65 | 28,80 | 55 | 1.355.845 |
| 14/1/2026 | 28,46 | 28,50 | +0,92% | 28,09 | 28,95 | 28,61 | 28,50 | 28,92 | 104 | 1.802.835 |
| 13/1/2026 | 27,69 | 28,24 | +1,95% | 27,02 | 28,65 | 28,00 | 28,09 | 28,53 | 92 | 1.862.159 |
| 12/1/2026 | 28,36 | 27,70 | -1,28% | 27,70 | 28,95 | 28,21 | 27,70 | 28,23 | 168 | 2.403.821 |
| 9/1/2026 | 27,79 | 28,06 | +1,01% | 27,61 | 28,99 | 28,28 | 28,06 | 28,53 | 86 | 1.954.360 |
| 8/1/2026 | 28,03 | 27,78 | +0,11% | 27,04 | 28,05 | 27,70 | 26,92 | 27,80 | 107 | 2.263.818 |
| 7/1/2026 | 27,57 | 27,75 | +0,73% | 27,00 | 28,04 | 27,60 | 27,60 | 27,76 | 93 | 2.037.460 |
| 6/1/2026 | 27,48 | 27,55 | +1,29% | 27,15 | 27,72 | 27,49 | 27,50 | 27,57 | 69 | 1.179.423 |
| 5/1/2026 | 27,03 | 27,20 | +1,64% | 26,77 | 27,23 | 27,02 | 27,18 | 27,20 | 103 | 1.935.314 |
| 2/1/2026 | 26,79 | 26,76 | +0,15% | 26,62 | 27,59 | 27,10 | 26,76 | 27,30 | 108 | 1.802.472 |
| 30/12/2025 | 26,34 | 26,72 | -0,30% | 26,34 | 27,09 | 26,71 | 26,71 | 27,08 | 85 | 1.909.789 |
| 29/12/2025 | 26,62 | 26,80 | +0,07% | 25,81 | 27,00 | 26,72 | 26,44 | 26,80 | 71 | 1.493.669 |
| 26/12/2025 | 26,75 | 26,78 | +0,75% | 26,52 | 27,98 | 26,76 | 26,69 | 26,90 | 115 | 2.208.228 |
| 23/12/2025 | 26,20 | 26,58 | +1,45% | 25,90 | 26,95 | 26,44 | 26,55 | 26,61 | 141 | 3.025.390 |
| 22/12/2025 | 26,43 | 26,20 | +0,15% | 25,81 | 26,97 | 26,09 | 26,17 | 26,20 | 141 | 2.622.491 |
| 19/12/2025 | 25,84 | 26,16 | +2,27% | 25,58 | 26,23 | 25,98 | 25,88 | 26,17 | 128 | 2.778.109 |
| 18/12/2025 | 25,36 | 25,58 | +0,31% | 25,05 | 25,75 | 25,43 | 25,49 | 25,59 | 83 | 1.442.326 |
| 17/12/2025 | 25,70 | 25,50 | -0,55% | 25,40 | 26,03 | 25,69 | 25,35 | 25,50 | 97 | 2.150.850 |
| 16/12/2025 | 25,60 | 25,64 | -0,58% | 25,46 | 25,97 | 25,76 | 25,64 | 25,80 | 80 | 1.836.697 |
| 15/12/2025 | 26,25 | 25,79 | -3,15% | 25,01 | 26,88 | 25,74 | 25,70 | 26,04 | 165 | 3.650.985 |
| 12/12/2025 | 25,20 | 26,63 | +4,76% | 24,90 | 26,63 | 25,27 | 25,33 | 26,63 | 116 | 2.039.620 |
| 11/12/2025 | 25,50 | 25,42 | -4,83% | 24,00 | 25,99 | 25,25 | 25,21 | 26,65 | 175 | 3.881.711 |
| 10/12/2025 | 26,61 | 26,71 | +0,41% | 26,61 | 27,16 | 26,83 | 26,70 | 27,18 | 144 | 3.786.889 |
| 9/12/2025 | 27,26 | 26,60 | -2,49% | 26,57 | 27,89 | 26,93 | 26,60 | 26,90 | 179 | 3.639.542 |
| 8/12/2025 | 27,10 | 27,28 | +2,90% | 26,88 | 27,89 | 27,22 | 27,01 | 27,28 | 155 | 2.303.435 |
| 5/12/2025 | 27,44 | 26,51 | -2,68% | 25,98 | 27,44 | 26,76 | 26,00 | 27,09 | 110 | 2.119.738 |
| 4/12/2025 | 27,44 | 27,24 | +2,87% | 26,64 | 27,44 | 27,04 | 27,24 | 27,25 | 58 | 1.117.151 |
| 3/12/2025 | 26,79 | 26,48 | 0,00% | 26,40 | 26,83 | 26,64 | 26,48 | 27,00 | 97 | 2.086.034 |
| 2/12/2025 | 26,82 | 26,48 | -0,97% | 26,25 | 27,49 | 26,71 | 26,48 | 26,69 | 123 | 2.551.001 |
| 1/12/2025 | 27,00 | 26,74 | -1,11% | 25,90 | 27,25 | 26,86 | 26,55 | 26,74 | 161 | 3.196.602 |
| 28/11/2025 | 27,25 | 27,04 | -0,95% | 26,92 | 27,50 | 27,12 | 27,04 | 27,50 | 67 | 1.768.757 |
| 27/11/2025 | 27,85 | 27,30 | +1,41% | 26,68 | 27,85 | 27,05 | 26,99 | 27,30 | 126 | 2.280.726 |
| 26/11/2025 | 26,85 | 26,92 | +1,01% | 26,54 | 27,01 | 26,83 | 26,70 | 26,92 | 99 | 2.516.997 |
| 25/11/2025 | 26,15 | 26,65 | +0,23% | 26,15 | 26,84 | 26,60 | 26,61 | 26,77 | 85 | 1.343.658 |
| 24/11/2025 | 26,06 | 26,59 | +2,51% | 25,80 | 28,00 | 26,37 | 26,00 | 26,60 | 148 | 2.695.800 |
| 21/11/2025 | 25,40 | 25,94 | +1,33% | 25,40 | 26,39 | 25,96 | 25,80 | 25,95 | 171 | 4.527.437 |
| 19/11/2025 | 24,62 | 25,60 | +5,05% | 24,19 | 25,80 | 25,18 | 25,40 | 25,60 | 145 | 3.238.197 |
| 18/11/2025 | 24,86 | 24,37 | -1,14% | 24,21 | 24,86 | 24,40 | 24,30 | 24,38 | 59 | 1.627.786 |
| 17/11/2025 | 24,59 | 24,65 | +1,40% | 24,21 | 24,75 | 24,44 | 24,30 | 24,65 | 94 | 1.715.709 |
| 14/11/2025 | 24,91 | 24,31 | -0,12% | 24,00 | 25,00 | 24,47 | 24,35 | 24,69 | 114 | 2.114.907 |
| 13/11/2025 | 24,97 | 24,34 | 0,00% | 24,25 | 24,98 | 24,51 | 24,31 | 24,70 | 88 | 1.772.756 |
| 12/11/2025 | 24,99 | 24,34 | -0,21% | 24,00 | 24,99 | 24,34 | 24,02 | 24,44 | 63 | 1.482.540 |
| 11/11/2025 | 24,26 | 24,39 | +0,54% | 23,96 | 24,50 | 24,17 | 24,20 | 24,42 | 78 | 1.604.981 |
| 10/11/2025 | 23,56 | 24,26 | +0,87% | 23,56 | 24,42 | 24,17 | 24,17 | 24,26 | 82 | 1.148.339 |
| 7/11/2025 | 24,40 | 24,05 | -1,03% | 24,05 | 24,67 | 24,19 | 24,02 | 25,00 | 109 | 2.412.168 |
| 6/11/2025 | 24,89 | 24,30 | +0,79% | 24,11 | 25,00 | 24,66 | 24,27 | 24,40 | 174 | 4.269.129 |
| 5/11/2025 | 23,15 | 24,11 | +5,47% | 23,10 | 25,04 | 23,66 | 24,10 | 25,50 | 157 | 2.633.510 |
| 4/11/2025 | 23,27 | 22,86 | -0,57% | 22,73 | 23,38 | 23,01 | 22,85 | 23,20 | 106 | 1.481.924 |
| 3/11/2025 | 22,63 | 22,99 | +0,79% | 22,63 | 23,29 | 22,85 | 22,72 | 22,99 | 65 | 932.353 |
| 31/10/2025 | 22,81 | 22,81 | +0,04% | 22,56 | 23,25 | 22,77 | 22,77 | 22,81 | 56 | 970.347 |
| 30/10/2025 | 22,73 | 22,80 | +1,33% | 22,52 | 23,20 | 22,72 | 22,71 | 22,79 | 67 | 720.518 |
| 29/10/2025 | 23,19 | 22,50 | +0,45% | 22,40 | 23,19 | 22,68 | 22,50 | 23,00 | 80 | 1.027.817 |
| 28/10/2025 | 22,28 | 22,40 | -0,53% | 22,18 | 22,89 | 22,37 | 22,40 | 23,20 | 68 | 1.098.663 |
| 27/10/2025 | 22,36 | 22,52 | +1,12% | 22,20 | 23,00 | 22,39 | 22,27 | 22,52 | 90 | 1.999.882 |
| 24/10/2025 | 22,49 | 22,27 | +0,36% | 22,19 | 22,49 | 22,27 | 22,19 | 22,30 | 72 | 1.151.804 |
| 23/10/2025 | 23,00 | 22,19 | +0,18% | 22,18 | 23,00 | 22,34 | 22,19 | 22,29 | 61 | 1.117.033 |
| 22/10/2025 | 22,76 | 22,15 | -1,86% | 22,15 | 22,76 | 22,47 | 22,15 | 22,72 | 112 | 2.018.098 |
| 21/10/2025 | 22,65 | 22,57 | -0,57% | 22,42 | 22,82 | 22,65 | 22,42 | 22,57 | 87 | 1.517.699 |
| 20/10/2025 | 22,34 | 22,70 | -0,39% | 22,34 | 23,35 | 22,60 | 22,57 | 22,70 | 79 | 1.304.367 |
| 17/10/2025 | 22,83 | 22,79 | -0,74% | 22,45 | 22,93 | 22,74 | 22,79 | 22,80 | 89 | 1.398.866 |
| 16/10/2025 | 23,36 | 22,96 | -0,65% | 22,50 | 23,36 | 22,76 | 22,60 | 22,96 | 93 | 1.416.097 |
| 15/10/2025 | 22,91 | 23,11 | -0,60% | 22,81 | 23,26 | 23,07 | 22,99 | 23,78 | 136 | 2.847.259 |
| 14/10/2025 | 23,41 | 23,25 | +0,48% | 23,02 | 23,48 | 23,19 | 23,25 | 23,39 | 80 | 2.038.420 |
| 13/10/2025 | 23,12 | 23,14 | -0,39% | 23,11 | 23,46 | 23,33 | 23,14 | 23,78 | 86 | 1.505.102 |
| 10/10/2025 | 23,55 | 23,23 | -0,94% | 23,00 | 23,67 | 23,52 | 22,75 | 23,23 | 1.037 | 22.997.457 |
| 9/10/2025 | 23,60 | 23,45 | -1,01% | 23,40 | 23,70 | 23,57 | 23,45 | 23,47 | 411 | 9.454.404 |
| 8/10/2025 | 23,34 | 23,69 | +0,81% | 23,34 | 23,89 | 23,64 | 23,59 | 23,80 | 188 | 4.211.899 |
| 7/10/2025 | 22,60 | 23,50 | +3,98% | 22,40 | 23,87 | 22,86 | 23,18 | 23,72 | 715 | 13.447.071 |
| 6/10/2025 | 23,11 | 22,60 | -0,75% | 22,40 | 23,15 | 22,91 | 22,60 | 23,90 | 2.535 | 47.236.066 |
| 3/10/2025 | 22,95 | 22,77 | -1,21% | 22,77 | 23,30 | 23,14 | 22,77 | 23,11 | 689 | 12.311.357 |
| 2/10/2025 | 23,48 | 23,05 | -0,82% | 22,78 | 23,48 | 23,07 | 22,93 | 23,24 | 663 | 14.120.151 |
| 1/10/2025 | 23,08 | 23,24 | +2,29% | 22,94 | 23,34 | 23,11 | 22,92 | 23,25 | 369 | 7.262.783 |
| 30/9/2025 | 23,39 | 22,72 | -1,98% | 22,71 | 23,91 | 23,04 | 22,72 | 23,05 | 890 | 24.575.832 |
| 29/9/2025 | 22,95 | 23,18 | -0,60% | 22,95 | 23,51 | 23,38 | 23,18 | 23,44 | 1.342 | 47.479.682 |
| 26/9/2025 | 23,57 | 23,32 | +0,73% | 23,13 | 23,57 | 23,26 | 23,32 | 23,39 | 543 | 19.334.248 |
| 25/9/2025 | 23,08 | 23,15 | +0,65% | 23,08 | 23,78 | 23,59 | 23,10 | 23,79 | 569 | 14.540.417 |
| 24/9/2025 | 23,54 | 23,00 | -1,67% | 23,00 | 23,70 | 23,38 | 23,00 | 23,69 | 772 | 21.466.050 |
| 23/9/2025 | 22,85 | 23,39 | +0,78% | 22,76 | 23,40 | 23,11 | 23,32 | 23,39 | 724 | 17.873.540 |
| 22/9/2025 | 22,86 | 23,21 | +3,57% | 22,47 | 23,21 | 22,79 | 22,75 | 23,20 | 483 | 14.721.192 |
| 19/9/2025 | 22,32 | 22,41 | +0,27% | 22,20 | 22,87 | 22,53 | 22,30 | 22,67 | 954 | 20.363.577 |
| 18/9/2025 | 22,21 | 22,35 | +1,64% | 22,04 | 22,39 | 22,17 | 22,10 | 22,35 | 643 | 17.720.743 |
| 17/9/2025 | 22,99 | 21,99 | -2,66% | 21,95 | 22,99 | 22,32 | 22,07 | 22,35 | 761 | 18.308.821 |
| 16/9/2025 | 22,41 | 22,59 | -2,25% | 22,35 | 23,00 | 22,52 | 22,49 | 22,59 | 523 | 16.338.970 |
| 15/9/2025 | 22,42 | 23,11 | +1,58% | 22,30 | 23,11 | 22,57 | 22,38 | 23,11 | 1.387 | 30.656.211 |
| 12/9/2025 | 22,55 | 22,75 | +0,89% | 22,52 | 23,00 | 22,79 | 22,50 | 22,75 | 1.959 | 65.171.148 |
| 11/9/2025 | 22,75 | 22,55 | -2,30% | 22,51 | 23,94 | 22,82 | 22,55 | 22,87 | 951 | 24.412.802 |
| 10/9/2025 | 24,49 | 23,08 | -11,37% | 22,69 | 24,50 | 23,21 | 23,04 | 23,10 | 378 | 12.299.579 |
| 9/9/2025 | 25,70 | 26,04 | +1,60% | 25,51 | 26,19 | 25,94 | 25,99 | 26,04 | 347 | 13.254.704 |
| 8/9/2025 | 25,40 | 25,63 | +0,20% | 25,40 | 25,80 | 25,65 | 25,63 | 25,80 | 222 | 8.033.006 |
| 5/9/2025 | 25,30 | 25,58 | +1,31% | 25,16 | 25,95 | 25,45 | 25,27 | 25,58 | 207 | 6.039.450 |