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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/9/2025 | 24,87 | 25,25 | 0,00% | 24,70 | 25,25 | 25,01 | 25,11 | 25,25 | 157 | 4.538.472 |
| 3/9/2025 | 25,04 | 25,25 | +0,48% | 24,50 | 25,28 | 25,09 | 25,08 | 25,25 | 197 | 6.472.598 |
| 2/9/2025 | 25,11 | 25,13 | -0,24% | 24,89 | 25,39 | 25,04 | 25,05 | 25,32 | 170 | 4.213.002 |
| 1/9/2025 | 25,00 | 25,19 | -0,12% | 24,89 | 25,70 | 25,39 | 24,80 | 25,19 | 444 | 18.734.373 |
| 29/8/2025 | 24,93 | 25,22 | +2,19% | 24,55 | 25,45 | 25,06 | 25,00 | 25,22 | 184 | 4.348.060 |
| 28/8/2025 | 24,80 | 24,68 | +2,11% | 24,20 | 24,80 | 24,46 | 24,43 | 24,98 | 128 | 4.210.253 |
| 27/8/2025 | 24,50 | 24,17 | -0,33% | 23,88 | 24,60 | 24,14 | 24,12 | 24,17 | 135 | 3.435.973 |
| 26/8/2025 | 23,70 | 24,25 | +3,32% | 23,57 | 24,53 | 23,90 | 23,81 | 24,25 | 143 | 3.230.154 |
| 25/8/2025 | 22,41 | 23,47 | +3,85% | 22,41 | 24,00 | 23,38 | 23,09 | 23,56 | 179 | 3.582.262 |
| 22/8/2025 | 23,10 | 22,60 | -2,12% | 22,35 | 23,22 | 22,60 | 22,60 | 23,00 | 121 | 3.005.944 |
| 21/8/2025 | 22,86 | 23,09 | +1,99% | 22,28 | 23,09 | 22,55 | 22,61 | 23,09 | 96 | 2.133.864 |
| 20/8/2025 | 22,40 | 22,64 | +2,40% | 22,23 | 22,99 | 22,60 | 22,55 | 23,00 | 121 | 2.104.607 |
| 19/8/2025 | 22,36 | 22,11 | -0,23% | 22,00 | 23,09 | 22,37 | 22,11 | 22,20 | 106 | 2.273.672 |
| 18/8/2025 | 21,82 | 22,16 | +1,60% | 21,82 | 22,50 | 22,21 | 22,14 | 22,38 | 105 | 2.627.755 |
| 15/8/2025 | 22,05 | 21,81 | +3,36% | 21,77 | 22,90 | 22,04 | 21,78 | 21,81 | 83 | 2.272.671 |
| 14/8/2025 | 21,30 | 21,10 | -1,17% | 21,10 | 22,98 | 21,94 | 21,10 | 22,05 | 161 | 3.990.947 |
| 13/8/2025 | 20,74 | 21,35 | +11,78% | 20,31 | 21,62 | 21,18 | 21,20 | 21,40 | 204 | 2.981.397 |
| 12/8/2025 | 19,21 | 19,10 | -0,62% | 19,02 | 19,22 | 19,14 | 19,10 | 19,23 | 43 | 673.827 |
| 11/8/2025 | 19,46 | 19,22 | -0,52% | 18,79 | 19,46 | 19,07 | 19,00 | 19,22 | 45 | 339.620 |
| 8/8/2025 | 19,20 | 19,32 | -0,92% | 19,19 | 19,59 | 19,29 | 19,22 | 19,47 | 46 | 617.486 |
| 7/8/2025 | 19,64 | 19,50 | -0,10% | 19,42 | 19,64 | 19,47 | 19,01 | 19,50 | 28 | 592.165 |
| 6/8/2025 | 19,65 | 19,52 | +0,36% | 19,37 | 19,84 | 19,51 | 19,52 | 19,65 | 64 | 542.646 |
| 5/8/2025 | 19,59 | 19,45 | -0,15% | 19,27 | 19,60 | 19,52 | 18,83 | 19,58 | 32 | 372.935 |
| 4/8/2025 | 19,33 | 19,48 | +0,15% | 18,98 | 19,60 | 19,29 | 19,06 | 19,64 | 89 | 1.788.882 |
| 1/8/2025 | 19,98 | 19,45 | -1,62% | 19,33 | 19,98 | 19,64 | 19,39 | 19,84 | 37 | 662.010 |
| 31/7/2025 | 19,57 | 19,77 | +1,65% | 19,43 | 19,84 | 19,58 | 19,48 | 19,80 | 35 | 599.266 |
| 30/7/2025 | 19,06 | 19,45 | 0,00% | 19,03 | 19,45 | 19,35 | 19,45 | 19,60 | 50 | 948.325 |
| 29/7/2025 | 19,12 | 19,45 | 0,00% | 19,12 | 19,58 | 19,44 | 19,29 | 19,45 | 33 | 390.895 |
| 28/7/2025 | 19,01 | 19,45 | +1,09% | 19,01 | 19,60 | 19,38 | 19,29 | 19,70 | 29 | 537.021 |
| 25/7/2025 | 19,00 | 19,24 | +0,84% | 19,00 | 19,28 | 19,16 | 19,12 | 19,74 | 47 | 557.721 |
| 24/7/2025 | 19,35 | 19,08 | -0,31% | 19,00 | 19,45 | 19,15 | 19,00 | 19,08 | 45 | 637.799 |
| 23/7/2025 | 19,01 | 19,14 | +0,74% | 18,98 | 19,28 | 19,10 | 19,06 | 19,14 | 55 | 1.251.408 |
| 22/7/2025 | 19,44 | 19,00 | -0,63% | 19,00 | 19,44 | 19,13 | 19,00 | 19,13 | 49 | 813.437 |
| 21/7/2025 | 19,10 | 19,12 | +0,05% | 19,01 | 19,43 | 19,25 | 19,07 | 19,41 | 44 | 754.778 |
| 18/7/2025 | 19,51 | 19,11 | -2,00% | 19,10 | 19,59 | 19,39 | 19,11 | 19,41 | 60 | 651.548 |
| 17/7/2025 | 19,79 | 19,50 | -0,51% | 19,31 | 19,79 | 19,43 | 19,39 | 19,57 | 42 | 847.500 |
| 16/7/2025 | 19,62 | 19,60 | +1,03% | 19,02 | 19,65 | 19,48 | 19,41 | 20,00 | 72 | 1.089.339 |
| 15/7/2025 | 19,60 | 19,40 | -1,02% | 19,40 | 19,79 | 19,63 | 19,39 | 19,77 | 58 | 543.939 |
| 14/7/2025 | 19,86 | 19,60 | -1,95% | 19,60 | 19,92 | 19,72 | 19,46 | 19,99 | 49 | 990.161 |
| 11/7/2025 | 20,00 | 19,99 | 0,00% | 19,71 | 20,00 | 19,85 | 19,76 | 19,99 | 47 | 837.977 |
| 10/7/2025 | 20,08 | 19,99 | -0,50% | 19,71 | 20,08 | 20,01 | 19,71 | 20,00 | 46 | 526.369 |
| 9/7/2025 | 20,00 | 20,09 | +0,50% | 19,76 | 20,09 | 19,87 | 19,71 | 20,09 | 39 | 697.618 |
| 8/7/2025 | 19,71 | 19,99 | -0,10% | 19,67 | 20,08 | 19,90 | 19,62 | 20,09 | 90 | 1.515.020 |
| 7/7/2025 | 19,70 | 20,01 | 0,00% | 19,70 | 20,01 | 19,97 | 19,98 | 20,02 | 48 | 1.034.674 |
| 4/7/2025 | 19,70 | 20,01 | +0,20% | 19,70 | 20,01 | 19,89 | 19,80 | 19,98 | 69 | 1.227.683 |
| 3/7/2025 | 19,45 | 19,97 | +1,68% | 19,45 | 20,08 | 19,86 | 19,71 | 20,00 | 102 | 1.865.574 |
| 2/7/2025 | 19,35 | 19,64 | +0,72% | 19,19 | 19,94 | 19,49 | 19,54 | 19,90 | 57 | 690.144 |
| 1/7/2025 | 19,54 | 19,50 | +0,83% | 18,95 | 19,80 | 19,52 | 19,50 | 19,55 | 58 | 1.417.835 |
| 30/6/2025 | 18,65 | 19,34 | +2,93% | 18,65 | 19,59 | 19,21 | 18,90 | 19,34 | 71 | 1.846.815 |
| 27/6/2025 | 18,69 | 18,79 | +1,79% | 18,46 | 18,88 | 18,72 | 18,65 | 18,79 | 54 | 998.289 |
| 26/6/2025 | 18,70 | 18,46 | +0,54% | 18,40 | 19,20 | 18,70 | 18,42 | 18,70 | 68 | 1.030.505 |
| 25/6/2025 | 18,25 | 18,36 | +0,44% | 18,10 | 18,66 | 18,34 | 18,35 | 18,36 | 75 | 1.001.482 |
| 24/6/2025 | 18,81 | 18,28 | -1,98% | 18,27 | 18,81 | 18,48 | 18,28 | 18,40 | 45 | 358.569 |
| 23/6/2025 | 18,69 | 18,65 | -0,80% | 18,52 | 18,84 | 18,72 | 18,65 | 18,79 | 34 | 505.551 |
| 20/6/2025 | 18,77 | 18,80 | -0,48% | 18,54 | 18,89 | 18,77 | 18,53 | 18,80 | 46 | 561.381 |
| 18/6/2025 | 18,99 | 18,89 | +0,11% | 18,78 | 19,09 | 18,86 | 18,77 | 18,89 | 33 | 520.572 |
| 17/6/2025 | 18,71 | 18,87 | +0,86% | 18,64 | 19,04 | 18,79 | 18,93 | 19,20 | 30 | 768.813 |
| 16/6/2025 | 18,79 | 18,71 | +0,59% | 18,61 | 19,00 | 18,91 | 18,71 | 19,00 | 38 | 506.955 |
| 13/6/2025 | 18,89 | 18,60 | -0,05% | 18,60 | 18,90 | 18,70 | 18,60 | 18,89 | 26 | 445.178 |
| 12/6/2025 | 18,54 | 18,61 | -2,67% | 18,36 | 19,09 | 18,74 | 18,61 | 19,00 | 60 | 1.429.914 |
| 11/6/2025 | 18,50 | 19,12 | +3,13% | 18,50 | 19,14 | 18,79 | 18,64 | 19,19 | 29 | 483.154 |
| 10/6/2025 | 18,62 | 18,54 | +0,60% | 18,35 | 18,89 | 18,51 | 18,54 | 18,59 | 44 | 860.762 |
| 9/6/2025 | 18,44 | 18,43 | +1,26% | 18,35 | 18,89 | 18,52 | 18,35 | 18,43 | 59 | 1.066.763 |
| 6/6/2025 | 18,74 | 18,20 | -3,29% | 18,20 | 19,09 | 18,70 | 18,20 | 19,09 | 66 | 1.421.208 |
| 5/6/2025 | 18,83 | 18,82 | -0,48% | 18,82 | 19,11 | 18,90 | 18,82 | 19,84 | 41 | 743.145 |
| 4/6/2025 | 19,23 | 18,91 | +0,11% | 18,91 | 19,45 | 19,10 | 18,91 | 19,14 | 41 | 737.577 |
| 3/6/2025 | 18,94 | 18,89 | -1,10% | 18,82 | 19,30 | 19,05 | 18,89 | 19,30 | 47 | 804.168 |
| 2/6/2025 | 19,19 | 19,10 | +0,53% | 18,80 | 19,96 | 18,95 | 18,89 | 19,10 | 33 | 377.303 |
| 30/5/2025 | 18,87 | 19,00 | +1,71% | 18,87 | 19,49 | 19,07 | 18,90 | 19,00 | 64 | 892.661 |
| 29/5/2025 | 19,79 | 18,68 | -0,43% | 18,68 | 20,74 | 19,20 | 18,68 | 18,77 | 27 | 370.643 |
| 28/5/2025 | 18,49 | 18,76 | +0,21% | 18,49 | 19,50 | 18,91 | 18,77 | 19,19 | 48 | 830.502 |
| 27/5/2025 | 20,40 | 18,72 | +0,11% | 18,47 | 20,40 | 18,96 | 18,65 | 18,72 | 48 | 1.234.626 |
| 26/5/2025 | 18,33 | 18,70 | -1,53% | 18,33 | 19,27 | 18,52 | 18,40 | 19,10 | 47 | 763.292 |
| 23/5/2025 | 18,33 | 18,99 | +1,88% | 18,11 | 18,99 | 18,39 | 18,31 | 19,80 | 42 | 798.385 |
| 22/5/2025 | 18,40 | 18,64 | +1,69% | 18,28 | 18,64 | 18,35 | 18,34 | 18,64 | 58 | 1.437.484 |
| 21/5/2025 | 18,35 | 18,33 | -2,29% | 18,33 | 19,82 | 18,81 | 18,33 | 18,80 | 66 | 1.574.842 |
| 20/5/2025 | 18,71 | 18,76 | -0,79% | 18,67 | 19,05 | 18,79 | 18,69 | 18,88 | 51 | 1.003.707 |
| 19/5/2025 | 18,81 | 18,91 | -1,51% | 18,70 | 19,89 | 19,09 | 18,81 | 19,28 | 58 | 1.292.415 |
| 16/5/2025 | 19,29 | 19,20 | +1,80% | 18,82 | 19,47 | 19,04 | 19,07 | 19,20 | 33 | 331.461 |
| 15/5/2025 | 19,04 | 18,86 | -0,95% | 18,74 | 19,13 | 18,91 | 18,85 | 19,13 | 47 | 896.393 |
| 14/5/2025 | 19,21 | 19,04 | +2,09% | 18,91 | 19,35 | 19,10 | 18,99 | 19,04 | 44 | 387.789 |
| 13/5/2025 | 18,60 | 18,65 | -1,74% | 18,59 | 19,37 | 18,86 | 18,65 | 19,34 | 24 | 513.198 |
| 12/5/2025 | 18,79 | 18,98 | +2,04% | 18,58 | 18,98 | 18,83 | 18,63 | 18,98 | 35 | 593.261 |
| 9/5/2025 | 18,32 | 18,60 | +0,81% | 18,32 | 19,00 | 18,64 | 18,50 | 19,45 | 21 | 423.193 |
| 8/5/2025 | 18,40 | 18,45 | +0,44% | 18,31 | 18,70 | 18,41 | 18,35 | 18,78 | 47 | 918.944 |
| 7/5/2025 | 18,99 | 18,37 | -0,54% | 18,30 | 19,18 | 18,52 | 18,30 | 18,37 | 56 | 944.935 |
| 6/5/2025 | 18,60 | 18,47 | +0,87% | 18,31 | 18,78 | 18,54 | 18,42 | 18,99 | 40 | 593.368 |
| 5/5/2025 | 18,88 | 18,31 | -1,98% | 18,30 | 18,99 | 18,53 | 18,31 | 18,98 | 97 | 1.423.343 |
| 2/5/2025 | 20,47 | 18,68 | -6,04% | 18,60 | 20,47 | 19,06 | 18,68 | 19,35 | 53 | 1.485.244 |
| 29/4/2025 | 19,60 | 19,88 | -0,60% | 19,60 | 20,20 | 19,96 | 19,89 | 19,98 | 90 | 2.034.674 |
| 28/4/2025 | 20,19 | 20,00 | 0,00% | 19,80 | 20,30 | 20,00 | 19,80 | 20,04 | 48 | 1.214.129 |
| 25/4/2025 | 20,02 | 20,00 | +0,91% | 20,00 | 20,30 | 20,14 | 19,95 | 20,15 | 44 | 1.097.832 |
| 24/4/2025 | 19,60 | 19,82 | +0,35% | 19,60 | 20,27 | 19,91 | 19,82 | 20,27 | 50 | 1.669.247 |
| 23/4/2025 | 19,49 | 19,75 | -0,70% | 19,49 | 20,19 | 19,88 | 19,66 | 19,78 | 71 | 1.658.190 |
| 22/4/2025 | 19,19 | 19,89 | +1,53% | 18,55 | 19,90 | 19,61 | 19,87 | 19,90 | 73 | 1.795.017 |
| 17/4/2025 | 18,78 | 19,59 | +4,31% | 18,53 | 19,88 | 19,42 | 18,70 | 19,80 | 60 | 1.241.510 |
| 16/4/2025 | 18,17 | 18,78 | +4,22% | 18,15 | 19,00 | 18,62 | 18,77 | 19,00 | 58 | 1.372.607 |
| 15/4/2025 | 18,04 | 18,02 | -0,99% | 17,75 | 18,08 | 17,93 | 18,01 | 18,29 | 72 | 1.809.509 |
| 14/4/2025 | 18,13 | 18,20 | +1,73% | 17,90 | 18,49 | 18,13 | 18,05 | 18,50 | 60 | 1.543.600 |
| 11/4/2025 | 17,85 | 17,89 | +0,11% | 17,50 | 18,02 | 17,79 | 17,78 | 17,89 | 19 | 395.111 |
| 10/4/2025 | 18,16 | 17,87 | +0,85% | 17,73 | 18,16 | 17,85 | 17,75 | 17,92 | 21 | 317.838 |
| 9/4/2025 | 18,00 | 17,72 | -0,45% | 17,66 | 18,50 | 17,91 | 17,72 | 18,40 | 46 | 1.395.275 |
| 8/4/2025 | 18,07 | 17,80 | -0,61% | 17,61 | 18,15 | 17,95 | 17,59 | 17,90 | 39 | 495.440 |
| 7/4/2025 | 17,96 | 17,91 | -2,08% | 17,13 | 18,61 | 17,94 | 18,00 | 18,49 | 47 | 1.382.041 |
| 4/4/2025 | 18,46 | 18,29 | -0,16% | 18,00 | 18,49 | 18,22 | 17,96 | 18,74 | 31 | 648.846 |
| 3/4/2025 | 18,74 | 18,32 | -2,55% | 18,24 | 18,74 | 18,38 | 18,32 | 18,75 | 28 | 551.463 |
| 2/4/2025 | 18,20 | 18,80 | +2,90% | 18,11 | 18,80 | 18,40 | 18,05 | 18,83 | 40 | 830.020 |
| 1/4/2025 | 18,00 | 18,27 | +1,67% | 17,95 | 18,48 | 18,16 | 17,98 | 18,18 | 38 | 639.367 |
| 31/3/2025 | 18,01 | 17,97 | -0,77% | 17,88 | 18,20 | 18,01 | 17,89 | 17,97 | 44 | 574.820 |
| 28/3/2025 | 18,37 | 18,11 | -0,39% | 17,91 | 18,37 | 18,11 | 17,92 | 18,11 | 43 | 693.885 |
| 27/3/2025 | 18,20 | 18,18 | +0,06% | 18,06 | 18,26 | 18,16 | 18,06 | 18,18 | 35 | 579.424 |
| 26/3/2025 | 18,29 | 18,17 | +0,28% | 18,10 | 18,39 | 18,23 | 18,06 | 18,18 | 28 | 651.159 |
| 25/3/2025 | 17,64 | 18,12 | +0,11% | 17,64 | 18,90 | 18,25 | 18,00 | 18,29 | 37 | 790.309 |
| 24/3/2025 | 17,85 | 18,10 | +5,66% | 17,47 | 18,10 | 17,95 | 18,00 | 18,10 | 39 | 1.174.008 |
| 21/3/2025 | 17,26 | 17,13 | -0,46% | 17,00 | 18,25 | 17,39 | 17,05 | 17,38 | 21 | 615.714 |
| 20/3/2025 | 17,36 | 17,21 | 0,00% | 17,20 | 17,36 | 17,28 | 17,19 | 18,25 | 22 | 328.414 |
| 19/3/2025 | 17,49 | 17,21 | -0,06% | 17,21 | 17,56 | 17,39 | 17,05 | 18,26 | 13 | 41.740 |
| 18/3/2025 | 17,07 | 17,22 | -0,06% | 16,88 | 17,90 | 17,35 | 17,11 | 17,22 | 31 | 392.149 |
| 17/3/2025 | 16,76 | 17,23 | +1,95% | 16,76 | 17,49 | 16,95 | 16,83 | 17,44 | 30 | 442.436 |
| 14/3/2025 | 16,95 | 16,90 | +0,30% | 16,75 | 16,99 | 16,85 | 16,80 | 18,08 | 33 | 546.183 |
| 13/3/2025 | 16,88 | 16,85 | -0,77% | 16,76 | 17,20 | 17,09 | 16,85 | 17,06 | 18 | 425.730 |
| 12/3/2025 | 17,31 | 16,98 | -0,12% | 16,86 | 17,31 | 16,94 | 16,77 | 16,99 | 41 | 447.409 |
| 11/3/2025 | 17,00 | 17,00 | 0,00% | 16,66 | 17,19 | 16,93 | 16,77 | 17,00 | 71 | 1.063.522 |
| 10/3/2025 | 16,81 | 17,00 | -0,53% | 16,75 | 17,00 | 16,88 | 16,96 | 17,00 | 24 | 212.728 |
| 7/3/2025 | 16,88 | 17,09 | +0,71% | 16,70 | 17,69 | 16,95 | 16,71 | 17,10 | 50 | 1.164.919 |
| 6/3/2025 | 16,99 | 16,97 | +0,71% | 16,70 | 17,19 | 16,86 | 16,87 | 16,97 | 60 | 1.028.934 |
| 5/3/2025 | 16,99 | 16,85 | +0,96% | 16,83 | 17,14 | 16,91 | 16,85 | 17,14 | 19 | 394.190 |
| 28/2/2025 | 16,97 | 16,69 | 0,00% | 16,69 | 16,98 | 16,90 | 16,68 | 16,97 | 20 | 311.049 |
| 27/2/2025 | 17,00 | 16,69 | -1,82% | 16,68 | 17,01 | 16,96 | 16,68 | 17,00 | 19 | 325.681 |
| 26/2/2025 | 16,67 | 17,00 | +0,59% | 16,67 | 17,24 | 16,94 | 16,87 | 17,00 | 27 | 332.031 |
| 25/2/2025 | 16,69 | 16,90 | +1,20% | 16,69 | 17,10 | 16,96 | 16,86 | 17,14 | 37 | 473.260 |
| 24/2/2025 | 16,94 | 16,70 | -3,41% | 16,70 | 17,29 | 17,02 | 16,70 | 17,02 | 39 | 328.496 |
| 21/2/2025 | 17,01 | 17,29 | +0,70% | 16,72 | 17,29 | 17,13 | 17,01 | 17,29 | 27 | 387.148 |
| 20/2/2025 | 16,67 | 17,17 | +2,63% | 16,67 | 17,35 | 17,09 | 17,17 | 17,39 | 40 | 440.944 |
| 19/2/2025 | 16,87 | 16,73 | -0,83% | 16,67 | 16,87 | 16,73 | 16,69 | 16,98 | 23 | 174.080 |
| 18/2/2025 | 16,90 | 16,87 | -0,06% | 16,87 | 16,99 | 16,90 | 16,79 | 17,00 | 32 | 255.269 |
| 17/2/2025 | 16,97 | 16,88 | -0,30% | 16,79 | 17,25 | 16,98 | 16,87 | 17,10 | 44 | 565.454 |
| 14/2/2025 | 17,00 | 16,93 | +0,36% | 16,90 | 17,25 | 17,03 | 16,90 | 17,00 | 46 | 686.670 |
| 13/2/2025 | 17,15 | 16,87 | -1,86% | 16,76 | 17,23 | 16,91 | 16,66 | 17,31 | 20 | 400.939 |
| 12/2/2025 | 16,90 | 17,19 | -0,23% | 16,90 | 17,20 | 17,09 | 16,75 | 17,20 | 17 | 177.780 |
| 11/2/2025 | 17,05 | 17,23 | +0,88% | 16,82 | 17,29 | 17,15 | 17,10 | 17,76 | 34 | 641.719 |
| 10/2/2025 | 17,30 | 17,08 | -0,70% | 17,08 | 17,66 | 17,33 | 17,05 | 17,74 | 45 | 565.132 |
| 7/2/2025 | 17,59 | 17,20 | +0,53% | 17,20 | 17,60 | 17,39 | 17,19 | 17,24 | 36 | 666.188 |
| 6/2/2025 | 17,11 | 17,11 | -2,00% | 17,04 | 17,65 | 17,43 | 17,02 | 17,50 | 34 | 862.839 |
| 5/2/2025 | 16,90 | 17,46 | +2,71% | 16,90 | 17,46 | 17,14 | 17,27 | 17,55 | 49 | 778.291 |
| 4/2/2025 | 16,99 | 17,00 | +1,07% | 16,75 | 17,01 | 16,93 | 16,99 | 17,00 | 28 | 438.648 |
| 3/2/2025 | 16,98 | 16,82 | -0,30% | 16,60 | 17,36 | 16,96 | 16,78 | 17,00 | 127 | 698.894 |
| 31/1/2025 | 16,77 | 16,87 | +2,99% | 16,55 | 16,90 | 16,75 | 16,77 | 16,88 | 38 | 846.025 |
| 30/1/2025 | 16,28 | 16,38 | +0,61% | 16,28 | 16,78 | 16,53 | 16,38 | 16,65 | 49 | 390.222 |
| 29/1/2025 | 16,10 | 16,28 | +0,99% | 16,01 | 16,39 | 16,26 | 16,15 | 16,39 | 24 | 492.726 |
| 28/1/2025 | 16,10 | 16,12 | -1,04% | 15,65 | 16,25 | 15,94 | 15,91 | 16,12 | 26 | 374.642 |
| 27/1/2025 | 15,81 | 16,29 | +3,17% | 15,57 | 16,29 | 15,96 | 15,95 | 16,39 | 53 | 592.236 |
| 24/1/2025 | 15,51 | 15,79 | +0,25% | 15,48 | 15,81 | 15,71 | 15,79 | 15,82 | 39 | 523.275 |
| 23/1/2025 | 15,79 | 15,75 | -0,44% | 15,54 | 15,83 | 15,74 | 15,61 | 15,75 | 33 | 415.613 |
| 22/1/2025 | 15,90 | 15,82 | -1,86% | 15,21 | 15,98 | 15,70 | 15,65 | 15,84 | 57 | 587.552 |
| 21/1/2025 | 16,12 | 16,12 | 0,00% | 15,60 | 16,12 | 15,95 | 15,80 | 16,12 | 64 | 548.913 |
| 20/1/2025 | 16,00 | 16,12 | -2,24% | 15,93 | 16,27 | 16,10 | 16,10 | 16,12 | 28 | 521.738 |
| 17/1/2025 | 15,75 | 16,49 | +3,32% | 15,75 | 16,49 | 15,99 | 16,00 | 16,48 | 66 | 788.685 |
| 16/1/2025 | 15,85 | 15,96 | +0,57% | 15,76 | 16,49 | 15,98 | 15,98 | 16,48 | 21 | 194.998 |
| 15/1/2025 | 15,79 | 15,87 | +1,08% | 15,70 | 16,50 | 16,03 | 15,76 | 15,87 | 25 | 392.852 |
| 14/1/2025 | 16,08 | 15,70 | -1,38% | 15,50 | 16,25 | 15,91 | 15,66 | 16,20 | 30 | 358.061 |
| 13/1/2025 | 15,77 | 15,92 | +0,13% | 15,55 | 15,92 | 15,76 | 15,72 | 16,01 | 30 | 323.095 |
| 10/1/2025 | 15,90 | 15,90 | +0,19% | 15,79 | 16,19 | 15,90 | 15,76 | 15,90 | 34 | 534.528 |
| 9/1/2025 | 15,89 | 15,87 | -0,19% | 15,71 | 15,89 | 15,78 | 15,85 | 15,89 | 24 | 400.918 |
| 8/1/2025 | 15,91 | 15,90 | +1,73% | 15,59 | 15,99 | 15,76 | 15,69 | 15,99 | 27 | 446.150 |
| 7/1/2025 | 15,57 | 15,63 | 0,00% | 15,57 | 16,99 | 15,99 | 15,63 | 15,94 | 39 | 458.975 |
| 6/1/2025 | 15,94 | 15,63 | -5,56% | 15,58 | 15,94 | 15,73 | 15,62 | 15,90 | 45 | 780.600 |
| 3/1/2025 | 15,96 | 16,55 | +4,75% | 15,45 | 16,55 | 15,70 | 15,55 | 16,65 | 56 | 951.760 |
| 2/1/2025 | 15,66 | 15,80 | -0,13% | 15,65 | 15,85 | 15,72 | 15,76 | 15,80 | 48 | 654.045 |
| 30/12/2024 | 15,69 | 15,82 | +1,28% | 15,69 | 15,88 | 15,83 | 15,70 | 15,82 | 54 | 1.022.719 |
| 27/12/2024 | 15,85 | 15,62 | -1,45% | 15,62 | 16,06 | 15,82 | 15,61 | 15,99 | 76 | 1.174.561 |
| 26/12/2024 | 16,00 | 15,85 | +2,79% | 15,45 | 16,00 | 15,72 | 15,69 | 15,85 | 70 | 825.538 |
| 23/12/2024 | 15,84 | 15,42 | -2,71% | 15,17 | 15,84 | 15,66 | 15,23 | 15,85 | 44 | 626.484 |
| 20/12/2024 | 15,36 | 15,85 | +4,21% | 15,11 | 15,85 | 15,33 | 15,25 | 15,85 | 54 | 987.711 |
| 19/12/2024 | 15,42 | 15,21 | +0,73% | 15,15 | 15,65 | 15,28 | 15,21 | 15,40 | 67 | 898.805 |
| 18/12/2024 | 15,41 | 15,10 | -3,51% | 15,10 | 15,60 | 15,36 | 15,10 | 16,24 | 67 | 1.032.283 |
| 17/12/2024 | 15,85 | 15,65 | -1,26% | 15,36 | 15,85 | 15,63 | 15,37 | 15,65 | 64 | 922.265 |
| 16/12/2024 | 16,24 | 15,85 | -1,37% | 15,51 | 16,24 | 15,88 | 15,85 | 16,24 | 96 | 1.862.037 |
| 13/12/2024 | 16,20 | 16,07 | +0,44% | 15,65 | 16,20 | 15,97 | 15,99 | 16,50 | 79 | 1.664.566 |
| 12/12/2024 | 16,14 | 16,00 | -0,81% | 15,85 | 16,17 | 16,03 | 16,00 | 16,20 | 53 | 742.568 |
| 11/12/2024 | 16,46 | 16,13 | +0,50% | 16,00 | 16,46 | 16,08 | 16,00 | 16,14 | 53 | 612.784 |
| 10/12/2024 | 16,52 | 16,05 | -0,68% | 16,02 | 16,52 | 16,18 | 16,03 | 16,05 | 54 | 805.799 |
| 9/12/2024 | 16,29 | 16,16 | -1,28% | 16,05 | 16,49 | 16,25 | 16,02 | 16,05 | 101 | 1.510.503 |
| 6/12/2024 | 16,37 | 16,37 | +1,05% | 16,10 | 16,64 | 16,33 | 16,11 | 16,37 | 91 | 1.669.629 |
| 5/12/2024 | 16,68 | 16,20 | +0,31% | 16,01 | 16,68 | 16,11 | 16,19 | 16,30 | 89 | 1.236.088 |
| 4/12/2024 | 16,64 | 16,15 | +0,19% | 16,03 | 16,64 | 16,23 | 16,15 | 16,30 | 64 | 1.213.038 |
| 3/12/2024 | 16,90 | 16,12 | -2,36% | 16,09 | 16,90 | 16,37 | 16,12 | 16,57 | 76 | 1.347.756 |
| 2/12/2024 | 16,74 | 16,51 | -0,36% | 16,38 | 17,02 | 16,58 | 16,43 | 16,68 | 83 | 1.388.411 |
| 29/11/2024 | 17,15 | 16,57 | -5,31% | 16,00 | 17,60 | 16,48 | 16,57 | 16,58 | 141 | 2.885.888 |
| 28/11/2024 | 18,79 | 17,50 | -6,82% | 17,00 | 18,79 | 17,61 | 17,00 | 17,50 | 143 | 3.267.463 |
| 27/11/2024 | 19,15 | 18,78 | -5,72% | 18,12 | 19,15 | 18,48 | 18,20 | 18,80 | 87 | 2.203.502 |
| 26/11/2024 | 19,21 | 19,92 | +4,90% | 19,10 | 21,37 | 20,04 | 19,72 | 19,98 | 164 | 5.229.748 |
| 25/11/2024 | 18,55 | 18,99 | +0,85% | 18,55 | 19,21 | 19,00 | 18,99 | 19,21 | 77 | 1.718.269 |
| 22/11/2024 | 18,69 | 18,83 | +1,78% | 18,40 | 18,83 | 18,54 | 18,83 | 19,06 | 29 | 675.064 |
| 21/11/2024 | 18,01 | 18,50 | +0,60% | 18,01 | 18,92 | 18,59 | 18,50 | 19,00 | 39 | 1.087.768 |
| 19/11/2024 | 18,50 | 18,39 | -0,43% | 18,17 | 18,50 | 18,35 | 18,30 | 18,50 | 32 | 752.678 |
| 18/11/2024 | 18,25 | 18,47 | -0,91% | 18,01 | 18,94 | 18,50 | 18,29 | 18,56 | 47 | 625.402 |
| 14/11/2024 | 19,11 | 18,64 | +0,92% | 18,31 | 19,11 | 18,58 | 18,33 | 18,64 | 32 | 592.895 |
| 13/11/2024 | 18,50 | 18,47 | -1,02% | 18,35 | 18,68 | 18,50 | 18,37 | 19,00 | 31 | 577.507 |
| 12/11/2024 | 18,60 | 18,66 | +0,70% | 18,55 | 18,75 | 18,64 | 18,59 | 18,75 | 16 | 490.251 |
| 11/11/2024 | 18,75 | 18,53 | +1,15% | 18,49 | 19,24 | 18,71 | 18,53 | 18,86 | 52 | 1.498.946 |
| 8/11/2024 | 18,76 | 18,32 | -3,27% | 18,16 | 19,00 | 18,51 | 18,26 | 18,60 | 54 | 827.432 |
| 7/11/2024 | 19,30 | 18,94 | -0,84% | 18,80 | 19,30 | 19,02 | 18,81 | 19,34 | 36 | 540.342 |
| 6/11/2024 | 18,65 | 19,10 | +1,17% | 18,60 | 19,34 | 19,05 | 18,80 | 19,33 | 67 | 1.229.202 |
| 5/11/2024 | 18,68 | 18,88 | +2,78% | 18,60 | 18,93 | 18,73 | 18,67 | 18,94 | 41 | 951.836 |
| 4/11/2024 | 18,31 | 18,37 | +0,38% | 17,93 | 18,50 | 18,34 | 18,31 | 18,49 | 66 | 818.102 |
| 1/11/2024 | 18,81 | 18,30 | -2,81% | 18,30 | 18,97 | 18,75 | 18,21 | 18,96 | 44 | 615.278 |
| 31/10/2024 | 18,97 | 18,83 | -0,48% | 18,70 | 18,98 | 18,82 | 18,83 | 18,84 | 32 | 553.451 |
| 30/10/2024 | 18,71 | 18,92 | +0,21% | 18,71 | 19,00 | 18,89 | 18,72 | 19,19 | 29 | 800.999 |
| 29/10/2024 | 18,70 | 18,88 | -0,47% | 18,70 | 19,00 | 18,91 | 18,88 | 19,00 | 34 | 563.563 |
| 28/10/2024 | 19,14 | 18,97 | -0,89% | 18,71 | 19,14 | 18,92 | 18,96 | 18,98 | 27 | 482.507 |
| 25/10/2024 | 18,78 | 19,14 | +3,46% | 18,31 | 19,17 | 18,68 | 18,70 | 19,10 | 61 | 756.679 |
| 24/10/2024 | 18,69 | 18,50 | -0,75% | 18,16 | 18,69 | 18,50 | 18,45 | 18,50 | 28 | 569.864 |
| 23/10/2024 | 18,50 | 18,64 | +2,47% | 18,20 | 18,70 | 18,50 | 18,49 | 18,64 | 45 | 1.049.191 |
| 22/10/2024 | 18,56 | 18,19 | -1,99% | 18,16 | 19,08 | 18,50 | 18,18 | 18,36 | 40 | 1.032.478 |
| 21/10/2024 | 18,12 | 18,56 | +0,49% | 18,12 | 18,56 | 18,37 | 18,50 | 18,56 | 53 | 1.052.608 |
| 18/10/2024 | 18,41 | 18,47 | -0,27% | 18,29 | 18,49 | 18,37 | 18,47 | 18,55 | 31 | 490.638 |
| 17/10/2024 | 18,31 | 18,52 | +1,42% | 18,01 | 18,65 | 18,34 | 18,32 | 18,52 | 47 | 851.411 |
| 16/10/2024 | 18,97 | 18,26 | -2,61% | 18,25 | 18,97 | 18,50 | 18,25 | 18,67 | 71 | 1.552.663 |
| 15/10/2024 | 18,94 | 18,75 | +0,27% | 18,65 | 18,94 | 18,75 | 18,65 | 18,97 | 36 | 626.582 |
| 14/10/2024 | 19,00 | 18,70 | -0,53% | 18,70 | 19,00 | 18,90 | 18,69 | 18,99 | 46 | 977.375 |
| 11/10/2024 | 18,78 | 18,80 | +0,43% | 18,78 | 19,00 | 18,90 | 18,80 | 19,19 | 32 | 818.380 |
| 10/10/2024 | 19,16 | 18,72 | -1,32% | 18,63 | 19,19 | 18,94 | 18,72 | 19,19 | 49 | 551.162 |
| 9/10/2024 | 18,74 | 18,97 | +1,07% | 18,62 | 19,02 | 18,84 | 18,85 | 18,96 | 36 | 829.241 |
| 8/10/2024 | 18,78 | 18,77 | +0,27% | 18,61 | 18,78 | 18,66 | 18,63 | 18,80 | 36 | 628.941 |
| 7/10/2024 | 18,70 | 18,72 | -0,21% | 18,50 | 18,74 | 18,64 | 18,63 | 19,30 | 57 | 812.992 |
| 4/10/2024 | 18,66 | 18,76 | -0,64% | 18,50 | 18,82 | 18,70 | 18,61 | 18,76 | 38 | 602.245 |
| 3/10/2024 | 18,86 | 18,88 | +0,11% | 18,47 | 18,96 | 18,61 | 18,66 | 18,89 | 78 | 1.591.275 |
| 2/10/2024 | 19,23 | 18,86 | -0,74% | 18,86 | 19,50 | 19,10 | 18,86 | 19,43 | 47 | 831.061 |
| 1/10/2024 | 19,00 | 19,00 | +0,42% | 18,98 | 19,26 | 19,14 | 19,00 | 19,35 | 56 | 1.056.782 |
| 30/9/2024 | 19,47 | 18,92 | -2,67% | 18,91 | 19,59 | 19,13 | 18,92 | 19,56 | 32 | 937.660 |
| 26/9/2024 | 19,48 | 19,44 | +0,57% | 19,27 | 19,53 | 19,42 | 19,27 | 19,47 | 22 | 637.098 |
| 25/9/2024 | 19,50 | 19,33 | -0,46% | 19,20 | 19,50 | 19,35 | 19,21 | 19,48 | 33 | 847.819 |
| 24/9/2024 | 19,24 | 19,42 | -0,15% | 19,01 | 19,72 | 19,36 | 19,41 | 19,53 | 37 | 1.086.308 |
| 23/9/2024 | 19,08 | 19,45 | +1,99% | 19,06 | 19,75 | 19,37 | 19,45 | 19,55 | 63 | 821.485 |
| 20/9/2024 | 18,75 | 19,07 | +1,22% | 18,61 | 19,71 | 19,06 | 19,07 | 19,30 | 56 | 1.277.424 |
| 19/9/2024 | 18,80 | 18,84 | +1,45% | 18,80 | 18,99 | 18,88 | 18,81 | 18,84 | 45 | 511.840 |
| 18/9/2024 | 18,67 | 18,57 | +0,11% | 18,56 | 18,91 | 18,67 | 18,50 | 18,81 | 38 | 823.450 |
| 17/9/2024 | 18,55 | 18,55 | 0,00% | 18,49 | 19,18 | 18,65 | 18,50 | 18,92 | 75 | 1.488.946 |
| 16/9/2024 | 18,74 | 18,55 | 0,00% | 18,55 | 19,38 | 18,58 | 18,55 | 18,58 | 63 | 1.285.965 |
| 13/9/2024 | 18,95 | 18,55 | -2,06% | 18,55 | 19,19 | 18,85 | 18,55 | 18,73 | 133 | 1.847.413 |
| 12/9/2024 | 19,29 | 18,94 | -0,94% | 18,92 | 19,29 | 19,04 | 18,93 | 18,96 | 62 | 937.153 |
| 11/9/2024 | 19,12 | 19,12 | -0,31% | 19,09 | 19,29 | 19,18 | 19,12 | 19,21 | 62 | 778.756 |
| 10/9/2024 | 19,74 | 19,18 | -3,33% | 19,17 | 19,74 | 19,47 | 19,17 | 19,20 | 50 | 1.076.935 |