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.
CEBR5 - CEB - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 19,70 | 19,53 | -0,86% | 19,31 | 19,70 | 19,40 | 19,31 | 19,89 | 6 | 1.552.300 |
| 17/7/2025 | 19,65 | 19,70 | +1,13% | 19,40 | 19,70 | 19,44 | 19,41 | 19,59 | 4 | 4.667.000 |
| 16/7/2025 | 19,70 | 19,48 | -2,55% | 19,46 | 19,70 | 19,54 | 19,30 | 19,90 | 7 | 1.758.600 |
| 15/7/2025 | 20,09 | 19,99 | -0,50% | 19,70 | 20,09 | 19,89 | 19,70 | 20,00 | 8 | 1.591.700 |
| 14/7/2025 | 19,64 | 20,09 | -0,05% | 19,32 | 20,10 | 19,90 | 19,38 | 20,09 | 16 | 7.962.200 |
| 11/7/2025 | 19,65 | 20,10 | 0,00% | 19,65 | 20,10 | 19,74 | 19,66 | 20,20 | 3 | 987.300 |
| 10/7/2025 | 20,20 | 20,10 | -0,25% | 20,10 | 20,20 | 20,17 | 19,71 | 20,15 | 3 | 807.000 |
| 9/7/2025 | 20,15 | 20,15 | +0,25% | 20,15 | 20,15 | 20,15 | 19,63 | 20,14 | 1 | 201.500 |
| 8/7/2025 | 20,47 | 20,10 | +0,50% | 20,10 | 20,48 | 20,36 | 19,63 | 20,09 | 6 | 1.425.300 |
| 7/7/2025 | 20,00 | 20,00 | -2,39% | 20,00 | 20,00 | 20,00 | 19,92 | 20,48 | 1 | 400.000 |
| 3/7/2025 | 19,73 | 20,49 | +4,06% | 19,45 | 20,50 | 20,10 | 19,60 | 20,49 | 40 | 27.537.100 |
| 2/7/2025 | 19,79 | 19,69 | +0,46% | 19,22 | 19,98 | 19,55 | 19,30 | 19,74 | 47 | 28.164.000 |
| 1/7/2025 | 19,71 | 19,60 | +0,26% | 19,58 | 20,49 | 19,65 | 19,55 | 19,60 | 30 | 13.760.800 |
| 30/6/2025 | 18,61 | 19,55 | +0,77% | 18,61 | 19,89 | 19,50 | 19,26 | 19,80 | 20 | 11.899.100 |
| 27/6/2025 | 18,46 | 19,40 | +0,26% | 18,46 | 19,40 | 19,21 | 19,00 | 19,40 | 5 | 1.152.700 |
| 26/6/2025 | 19,29 | 19,35 | +0,26% | 19,00 | 19,35 | 19,27 | 18,99 | 19,35 | 15 | 6.552.300 |
| 25/6/2025 | 18,41 | 19,30 | +0,05% | 17,90 | 19,35 | 18,42 | 18,41 | 19,30 | 44 | 83.480.000 |
| 24/6/2025 | 19,28 | 19,29 | -0,05% | 19,15 | 19,29 | 19,27 | 18,55 | 19,30 | 5 | 2.120.400 |
| 20/6/2025 | 18,41 | 19,30 | 0,00% | 18,41 | 19,30 | 18,85 | 18,51 | 19,35 | 2 | 377.100 |
| 18/6/2025 | 19,28 | 19,30 | 0,00% | 19,20 | 19,30 | 19,27 | 18,45 | 19,30 | 4 | 1.156.400 |
| 17/6/2025 | 19,30 | 19,30 | +0,05% | 19,30 | 19,31 | 19,30 | 18,20 | 19,30 | 5 | 2.316.800 |
| 16/6/2025 | 18,41 | 19,29 | +1,53% | 18,41 | 19,29 | 18,63 | 18,45 | 19,28 | 2 | 745.200 |
| 13/6/2025 | 18,37 | 19,00 | +3,54% | 18,35 | 19,31 | 18,61 | 18,50 | 19,00 | 12 | 5.956.800 |
| 12/6/2025 | 18,45 | 18,35 | +0,71% | 18,20 | 18,45 | 18,28 | 18,21 | 18,36 | 14 | 6.400.500 |
| 11/6/2025 | 18,21 | 18,22 | +0,11% | 18,21 | 19,32 | 18,32 | 18,22 | 18,50 | 18 | 4.582.000 |
| 10/6/2025 | 18,31 | 18,20 | -0,55% | 18,20 | 18,41 | 18,30 | 18,20 | 18,50 | 20 | 6.041.200 |
| 9/6/2025 | 18,99 | 18,30 | -3,28% | 18,30 | 19,08 | 18,42 | 18,25 | 19,00 | 25 | 8.843.700 |
| 6/6/2025 | 18,92 | 18,92 | +0,11% | 18,92 | 18,92 | 18,92 | 18,30 | 18,92 | 1 | 189.200 |
| 5/6/2025 | 19,19 | 18,90 | -0,53% | 18,85 | 19,19 | 18,91 | 18,30 | 19,00 | 6 | 2.647.700 |
| 4/6/2025 | 19,00 | 19,00 | -2,06% | 19,00 | 19,39 | 19,04 | 18,81 | 19,39 | 5 | 1.713.900 |
| 3/6/2025 | 18,76 | 19,40 | +3,74% | 18,70 | 19,40 | 19,02 | 18,71 | 19,40 | 13 | 5.135.400 |
| 2/6/2025 | 18,81 | 18,70 | -0,53% | 18,70 | 18,90 | 18,81 | 18,70 | 19,40 | 10 | 9.033.100 |
| 30/5/2025 | 19,00 | 18,80 | -1,05% | 18,80 | 19,09 | 18,94 | 18,80 | 19,40 | 20 | 9.473.800 |
| 28/5/2025 | 19,00 | 19,00 | -0,47% | 19,00 | 19,00 | 19,00 | 18,60 | 19,08 | 1 | 190.000 |
| 26/5/2025 | 18,50 | 19,09 | +3,75% | 18,21 | 19,09 | 18,37 | 18,20 | 19,00 | 12 | 6.980.700 |
| 23/5/2025 | 18,30 | 18,40 | -0,65% | 18,30 | 18,40 | 18,33 | 18,22 | 18,65 | 2 | 550.000 |
| 22/5/2025 | 18,66 | 18,52 | -3,49% | 18,52 | 19,22 | 18,67 | 18,51 | 19,23 | 5 | 2.801.600 |
| 21/5/2025 | 19,19 | 19,19 | -0,21% | 19,19 | 19,19 | 19,19 | 18,48 | 19,20 | 1 | 191.900 |
| 16/5/2025 | 19,23 | 19,23 | +0,05% | 19,23 | 19,23 | 19,23 | 18,71 | 19,20 | 1 | 192.300 |
| 15/5/2025 | 19,00 | 19,22 | +0,10% | 18,82 | 19,22 | 19,09 | 18,82 | 19,22 | 6 | 1.527.500 |
| 14/5/2025 | 19,00 | 19,20 | -0,21% | 19,00 | 19,20 | 19,10 | 18,67 | 19,23 | 2 | 382.000 |
| 13/5/2025 | 18,63 | 19,24 | +2,67% | 18,61 | 19,24 | 18,93 | 18,44 | 19,24 | 11 | 2.082.900 |
| 12/5/2025 | 18,53 | 18,74 | -1,00% | 18,50 | 18,90 | 18,65 | 18,00 | 19,00 | 13 | 5.036.700 |
| 9/5/2025 | 18,24 | 18,93 | +2,05% | 18,24 | 18,93 | 18,46 | 18,00 | 19,20 | 11 | 4.986.300 |
| 8/5/2025 | 18,56 | 18,55 | -0,05% | 18,55 | 19,14 | 18,71 | 18,20 | 19,03 | 5 | 1.310.100 |
| 7/5/2025 | 18,81 | 18,56 | -3,33% | 18,56 | 18,81 | 18,64 | 18,55 | 19,15 | 6 | 1.118.600 |
| 6/5/2025 | 19,20 | 19,20 | 0,00% | 19,20 | 19,20 | 19,20 | 18,60 | 19,28 | 2 | 384.000 |
| 5/5/2025 | 18,81 | 19,20 | -1,03% | 18,80 | 19,40 | 19,05 | 18,55 | 19,20 | 15 | 6.288.300 |
| 2/5/2025 | 19,40 | 19,40 | -4,43% | 18,26 | 19,40 | 19,31 | 18,59 | 19,40 | 11 | 4.057.100 |
| 29/4/2025 | 19,20 | 20,30 | +2,01% | 19,20 | 20,50 | 19,95 | 20,12 | 20,35 | 17 | 4.987.900 |
| 28/4/2025 | 20,35 | 19,90 | -1,87% | 19,52 | 20,50 | 20,04 | 19,79 | 19,98 | 54 | 32.069.500 |
| 25/4/2025 | 20,01 | 20,28 | -0,34% | 19,93 | 20,98 | 20,24 | 19,65 | 20,28 | 33 | 23.689.600 |
| 24/4/2025 | 20,34 | 20,35 | +1,80% | 19,30 | 20,35 | 19,96 | 19,30 | 20,35 | 16 | 9.182.300 |
| 23/4/2025 | 19,50 | 19,99 | +2,51% | 19,50 | 20,89 | 19,72 | 19,23 | 19,99 | 11 | 5.916.600 |
| 22/4/2025 | 19,19 | 19,50 | +1,62% | 19,19 | 19,50 | 19,33 | 19,13 | 19,50 | 20 | 11.404.900 |
| 17/4/2025 | 18,97 | 19,19 | +2,07% | 18,97 | 19,20 | 19,06 | 18,51 | 19,19 | 12 | 6.482.200 |
| 16/4/2025 | 18,75 | 18,80 | +0,32% | 18,56 | 18,90 | 18,86 | 18,80 | 18,89 | 38 | 30.372.000 |
| 15/4/2025 | 18,74 | 18,74 | +1,19% | 18,50 | 18,75 | 18,71 | 18,60 | 18,75 | 15 | 9.355.200 |
| 14/4/2025 | 18,40 | 18,52 | +0,16% | 18,26 | 18,74 | 18,52 | 18,50 | 18,74 | 27 | 20.743.500 |
| 11/4/2025 | 17,98 | 18,49 | +1,71% | 17,98 | 18,49 | 18,30 | 18,15 | 18,49 | 7 | 2.196.800 |
| 10/4/2025 | 18,18 | 18,18 | 0,00% | 18,18 | 18,18 | 18,18 | 17,90 | 18,50 | 1 | 181.800 |
| 9/4/2025 | 18,10 | 18,18 | -0,11% | 18,10 | 18,18 | 18,14 | 17,91 | 18,20 | 4 | 1.451.200 |
| 8/4/2025 | 18,12 | 18,20 | -1,57% | 18,12 | 18,23 | 18,19 | 17,57 | 18,21 | 12 | 4.003.300 |
| 7/4/2025 | 18,01 | 18,49 | 0,00% | 18,01 | 18,49 | 18,34 | 18,02 | 18,33 | 12 | 5.319.900 |
| 4/4/2025 | 18,20 | 18,49 | -0,43% | 18,00 | 18,59 | 18,07 | 17,92 | 18,49 | 17 | 8.131.700 |
| 3/4/2025 | 18,38 | 18,57 | +1,75% | 18,15 | 18,57 | 18,39 | 18,00 | 18,60 | 6 | 1.103.800 |
| 2/4/2025 | 18,04 | 18,25 | +0,05% | 18,04 | 18,25 | 18,17 | 18,10 | 18,25 | 4 | 908.500 |
| 1/4/2025 | 18,24 | 18,24 | +0,05% | 18,01 | 18,30 | 18,24 | 18,24 | 18,39 | 15 | 8.028.400 |
| 31/3/2025 | 18,17 | 18,23 | -0,22% | 17,25 | 18,23 | 17,85 | 17,59 | 18,23 | 10 | 3.214.400 |
| 28/3/2025 | 18,02 | 18,27 | -0,71% | 18,00 | 18,38 | 18,11 | 17,91 | 18,27 | 13 | 7.428.900 |
| 27/3/2025 | 18,01 | 18,40 | +2,17% | 18,01 | 18,40 | 18,21 | 18,05 | 18,39 | 9 | 2.368.100 |
| 25/3/2025 | 18,00 | 18,01 | +0,06% | 17,82 | 18,40 | 18,01 | 18,01 | 18,41 | 6 | 4.504.400 |
| 24/3/2025 | 18,32 | 18,00 | +2,33% | 18,00 | 18,90 | 18,25 | 17,48 | 18,41 | 22 | 10.221.000 |
| 20/3/2025 | 17,63 | 17,59 | -0,45% | 17,59 | 17,63 | 17,59 | 17,59 | 17,64 | 9 | 5.805.100 |
| 19/3/2025 | 17,67 | 17,67 | +1,09% | 17,67 | 17,67 | 17,67 | 16,90 | 17,63 | 1 | 176.700 |
| 18/3/2025 | 17,01 | 17,48 | +1,63% | 17,01 | 17,48 | 17,29 | 17,10 | 17,96 | 6 | 1.037.600 |
| 14/3/2025 | 16,77 | 17,20 | +0,70% | 16,77 | 17,20 | 17,04 | 17,20 | 18,00 | 24 | 5.795.400 |
| 13/3/2025 | 16,89 | 17,08 | +1,49% | 16,89 | 17,08 | 16,98 | 16,79 | 17,10 | 7 | 1.359.000 |
| 12/3/2025 | 17,07 | 16,83 | -1,41% | 16,76 | 17,07 | 16,91 | 16,82 | 16,99 | 5 | 845.900 |
| 11/3/2025 | 17,04 | 17,07 | +0,53% | 16,73 | 17,10 | 17,05 | 16,75 | 17,13 | 10 | 4.263.200 |
| 10/3/2025 | 17,08 | 16,98 | -0,59% | 16,61 | 17,09 | 16,90 | 16,67 | 17,02 | 13 | 2.874.600 |
| 7/3/2025 | 16,97 | 17,08 | +1,18% | 16,66 | 17,17 | 16,89 | 16,65 | 17,10 | 9 | 1.858.500 |
| 6/3/2025 | 16,86 | 16,88 | 0,00% | 16,60 | 17,20 | 16,81 | 16,40 | 16,89 | 31 | 11.433.500 |
| 5/3/2025 | 16,60 | 16,88 | +0,42% | 16,60 | 16,88 | 16,65 | 16,61 | 16,79 | 7 | 3.663.500 |
| 28/2/2025 | 16,38 | 16,81 | -0,24% | 16,38 | 16,81 | 16,66 | 16,80 | 16,84 | 6 | 999.800 |
| 27/2/2025 | 16,78 | 16,85 | +0,30% | 16,67 | 16,85 | 16,78 | 16,66 | 16,89 | 11 | 5.708.100 |
| 26/2/2025 | 16,60 | 16,80 | -0,24% | 16,60 | 16,80 | 16,63 | 16,68 | 16,84 | 12 | 9.480.300 |
| 25/2/2025 | 16,78 | 16,84 | +0,60% | 16,51 | 16,89 | 16,67 | 16,60 | 16,84 | 11 | 6.001.700 |
| 24/2/2025 | 16,55 | 16,74 | +0,72% | 16,31 | 16,82 | 16,49 | 16,03 | 16,78 | 18 | 12.698.200 |
| 21/2/2025 | 16,50 | 16,62 | -1,01% | 16,50 | 16,82 | 16,57 | 16,61 | 16,69 | 19 | 18.063.900 |
| 20/2/2025 | 16,79 | 16,79 | 0,00% | 16,70 | 16,79 | 16,76 | 16,34 | 16,79 | 7 | 1.173.500 |
| 18/2/2025 | 16,89 | 16,79 | -0,65% | 16,41 | 16,90 | 16,76 | 16,09 | 16,83 | 15 | 6.707.800 |
| 17/2/2025 | 16,81 | 16,90 | +1,14% | 16,62 | 16,98 | 16,80 | 16,51 | 16,90 | 8 | 3.696.400 |
| 14/2/2025 | 16,82 | 16,71 | -0,30% | 16,59 | 16,93 | 16,68 | 16,61 | 16,73 | 22 | 14.013.100 |
| 13/2/2025 | 16,75 | 16,76 | -0,42% | 16,55 | 16,82 | 16,66 | 16,04 | 16,79 | 28 | 35.838.900 |
| 12/2/2025 | 16,75 | 16,83 | +0,18% | 16,50 | 16,83 | 16,62 | 16,45 | 16,86 | 33 | 36.911.300 |
| 11/2/2025 | 16,70 | 16,80 | +1,63% | 16,70 | 16,88 | 16,79 | 16,50 | 16,79 | 30 | 29.052.700 |
| 10/2/2025 | 16,23 | 16,53 | -2,13% | 16,23 | 16,91 | 16,65 | 16,53 | 16,88 | 10 | 3.497.700 |
| 7/2/2025 | 16,80 | 16,89 | +0,48% | 16,79 | 16,89 | 16,81 | 16,60 | 16,93 | 7 | 1.681.400 |
| 6/2/2025 | 16,79 | 16,81 | +0,06% | 16,50 | 16,82 | 16,63 | 16,50 | 16,82 | 14 | 12.639.100 |
| 5/2/2025 | 16,59 | 16,80 | +2,13% | 16,07 | 16,93 | 16,77 | 16,29 | 16,80 | 23 | 9.563.100 |
| 4/2/2025 | 16,46 | 16,45 | +0,30% | 16,11 | 16,48 | 16,44 | 16,20 | 16,46 | 9 | 2.631.800 |
| 3/2/2025 | 16,38 | 16,40 | 0,00% | 16,24 | 16,40 | 16,39 | 16,25 | 16,40 | 10 | 7.050.200 |
| 31/1/2025 | 16,29 | 16,40 | +0,43% | 16,29 | 16,40 | 16,35 | 16,15 | 16,36 | 11 | 5.398.000 |
| 30/1/2025 | 15,66 | 16,33 | +5,02% | 15,66 | 16,37 | 15,98 | 16,00 | 16,29 | 26 | 14.706.100 |
| 29/1/2025 | 15,50 | 15,55 | +0,06% | 15,50 | 15,55 | 15,54 | 15,55 | 15,98 | 6 | 9.326.100 |
| 28/1/2025 | 15,53 | 15,54 | +0,13% | 15,50 | 15,54 | 15,52 | 15,32 | 15,55 | 4 | 776.400 |
| 27/1/2025 | 15,40 | 15,52 | +0,78% | 15,28 | 15,52 | 15,43 | 15,30 | 15,54 | 13 | 2.160.500 |
| 24/1/2025 | 15,30 | 15,40 | -0,06% | 15,30 | 15,40 | 15,33 | 15,30 | 15,40 | 2 | 460.000 |
| 23/1/2025 | 15,37 | 15,41 | -0,06% | 15,26 | 15,41 | 15,33 | 15,30 | 15,40 | 6 | 1.533.900 |
| 22/1/2025 | 15,20 | 15,42 | -0,39% | 15,16 | 15,42 | 15,32 | 15,42 | 15,46 | 5 | 766.000 |
| 21/1/2025 | 15,48 | 15,48 | 0,00% | 15,16 | 15,51 | 15,33 | 15,13 | 15,50 | 21 | 7.669.900 |
| 20/1/2025 | 15,31 | 15,48 | -0,19% | 15,20 | 15,48 | 15,34 | 15,20 | 15,49 | 20 | 5.216.500 |
| 17/1/2025 | 15,31 | 15,51 | -0,06% | 15,31 | 15,51 | 15,46 | 15,43 | 15,52 | 6 | 1.701.600 |
| 15/1/2025 | 15,51 | 15,52 | +0,26% | 15,44 | 15,52 | 15,49 | 15,45 | 15,52 | 3 | 464.700 |
| 14/1/2025 | 15,44 | 15,48 | +0,26% | 15,44 | 15,48 | 15,47 | 15,47 | 15,51 | 6 | 1.083.000 |
| 13/1/2025 | 15,50 | 15,44 | -0,83% | 15,44 | 15,50 | 15,48 | 15,31 | 15,44 | 3 | 464.400 |
| 10/1/2025 | 15,34 | 15,57 | -0,13% | 15,30 | 15,57 | 15,35 | 15,30 | 15,44 | 3 | 1.228.300 |
| 9/1/2025 | 15,53 | 15,59 | +0,97% | 15,53 | 15,59 | 15,55 | 15,35 | 15,58 | 3 | 466.600 |
| 8/1/2025 | 15,40 | 15,44 | +0,13% | 15,40 | 15,59 | 15,45 | 15,40 | 15,48 | 4 | 618.300 |
| 7/1/2025 | 15,56 | 15,42 | -0,64% | 15,42 | 15,56 | 15,49 | 15,40 | 15,59 | 2 | 309.800 |
| 6/1/2025 | 15,47 | 15,52 | +0,65% | 15,32 | 15,52 | 15,45 | 15,51 | 15,52 | 10 | 2.782.400 |
| 3/1/2025 | 15,45 | 15,42 | -0,13% | 15,42 | 15,49 | 15,48 | 15,42 | 15,46 | 13 | 6.037.800 |
| 2/1/2025 | 15,49 | 15,44 | -0,64% | 15,32 | 15,50 | 15,37 | 15,32 | 15,46 | 9 | 2.152.700 |
| 30/12/2024 | 15,61 | 15,54 | +0,39% | 15,49 | 15,61 | 15,54 | 14,68 | 15,55 | 9 | 1.554.300 |
| 27/12/2024 | 15,31 | 15,48 | -0,51% | 15,31 | 15,48 | 15,39 | 15,30 | 15,49 | 4 | 615.800 |
| 26/12/2024 | 15,55 | 15,56 | +0,45% | 15,49 | 15,56 | 15,51 | 15,30 | 15,56 | 12 | 3.568.300 |
| 23/12/2024 | 15,32 | 15,49 | -0,39% | 15,31 | 15,49 | 15,39 | 15,30 | 15,50 | 7 | 1.231.800 |
| 20/12/2024 | 15,24 | 15,55 | +2,30% | 15,20 | 15,55 | 15,30 | 15,30 | 15,58 | 10 | 2.448.200 |
| 19/12/2024 | 15,38 | 15,20 | -0,65% | 15,09 | 15,38 | 15,24 | 14,86 | 15,20 | 6 | 3.201.100 |
| 18/12/2024 | 15,37 | 15,30 | 0,00% | 15,00 | 15,37 | 15,24 | 14,85 | 15,35 | 6 | 1.829.400 |
| 17/12/2024 | 15,39 | 15,30 | +1,93% | 15,00 | 15,39 | 15,20 | 14,85 | 15,30 | 16 | 5.779.600 |
| 16/12/2024 | 15,28 | 15,01 | -3,78% | 15,01 | 15,49 | 15,25 | 15,00 | 15,45 | 18 | 7.320.500 |
| 13/12/2024 | 15,60 | 15,60 | -1,20% | 15,60 | 15,60 | 15,60 | 15,30 | 15,65 | 1 | 156.000 |
| 12/12/2024 | 15,79 | 15,79 | -0,06% | 15,27 | 15,79 | 15,61 | 15,26 | 15,80 | 3 | 468.500 |
| 10/12/2024 | 15,80 | 15,80 | +0,51% | 15,80 | 15,80 | 15,80 | 15,45 | 15,80 | 1 | 158.000 |
| 9/12/2024 | 15,32 | 15,72 | +0,19% | 15,32 | 15,79 | 15,62 | 15,50 | 15,72 | 6 | 937.200 |
| 6/12/2024 | 15,67 | 15,69 | +0,13% | 15,64 | 15,69 | 15,66 | 15,41 | 15,69 | 6 | 1.410.200 |
| 5/12/2024 | 15,66 | 15,67 | +1,16% | 15,66 | 15,68 | 15,67 | 15,53 | 15,67 | 6 | 1.724.100 |
| 4/12/2024 | 15,18 | 15,49 | -2,27% | 15,18 | 15,69 | 15,58 | 15,36 | 15,50 | 10 | 2.649.300 |
| 3/12/2024 | 16,06 | 15,85 | -1,49% | 15,50 | 16,09 | 15,61 | 15,21 | 15,69 | 15 | 3.590.500 |
| 2/12/2024 | 15,33 | 16,09 | +5,03% | 15,03 | 16,09 | 15,33 | 15,30 | 16,10 | 34 | 24.074.300 |
| 29/11/2024 | 16,12 | 15,32 | -4,84% | 15,15 | 16,12 | 15,44 | 15,32 | 15,60 | 39 | 20.073.700 |
| 28/11/2024 | 16,70 | 16,10 | -5,85% | 16,10 | 16,70 | 16,31 | 16,10 | 16,13 | 17 | 7.017.000 |
| 27/11/2024 | 17,00 | 17,10 | -6,46% | 16,58 | 17,20 | 16,89 | 16,41 | 17,11 | 25 | 7.941.100 |
| 26/11/2024 | 17,50 | 18,28 | +4,10% | 17,50 | 18,44 | 18,00 | 18,28 | 18,49 | 62 | 69.125.300 |
| 25/11/2024 | 17,29 | 17,56 | +3,78% | 17,06 | 17,82 | 17,42 | 17,33 | 17,70 | 27 | 10.803.700 |
| 22/11/2024 | 17,02 | 16,92 | -0,70% | 16,82 | 17,04 | 16,94 | 16,92 | 17,04 | 13 | 4.744.400 |
| 21/11/2024 | 16,83 | 17,04 | +0,24% | 16,83 | 17,10 | 17,02 | 16,66 | 17,09 | 13 | 3.064.400 |
| 19/11/2024 | 16,78 | 17,00 | +1,19% | 16,68 | 17,00 | 16,87 | 16,72 | 17,11 | 8 | 1.687.900 |
| 18/11/2024 | 16,83 | 16,80 | -0,30% | 16,80 | 16,83 | 16,81 | 16,56 | 16,80 | 3 | 504.300 |
| 14/11/2024 | 16,63 | 16,85 | +0,30% | 16,60 | 16,98 | 16,86 | 16,61 | 16,85 | 11 | 4.552.300 |
| 13/11/2024 | 16,68 | 16,80 | +0,66% | 16,56 | 16,80 | 16,77 | 16,63 | 16,88 | 9 | 4.360.900 |
| 12/11/2024 | 16,69 | 16,69 | 0,00% | 16,69 | 16,69 | 16,69 | 16,40 | 16,69 | 2 | 667.600 |
| 11/11/2024 | 16,75 | 16,69 | -0,60% | 16,11 | 16,86 | 16,61 | 16,69 | 16,78 | 5 | 1.162.700 |
| 8/11/2024 | 16,99 | 16,79 | -1,76% | 16,35 | 16,99 | 16,41 | 16,37 | 16,78 | 14 | 9.522.400 |
| 7/11/2024 | 17,29 | 17,09 | +1,42% | 16,56 | 17,29 | 17,01 | 16,60 | 17,10 | 9 | 1.701.200 |
| 6/11/2024 | 16,87 | 16,85 | -0,12% | 16,84 | 16,89 | 16,86 | 16,80 | 17,18 | 8 | 1.854.900 |
| 5/11/2024 | 16,50 | 16,87 | +2,99% | 16,49 | 16,99 | 16,69 | 16,49 | 16,97 | 40 | 15.025.300 |
| 4/11/2024 | 16,05 | 16,38 | +0,43% | 15,60 | 16,38 | 15,86 | 15,86 | 16,10 | 15 | 4.917.800 |
| 1/11/2024 | 16,17 | 16,31 | -0,12% | 16,17 | 16,31 | 16,19 | 16,04 | 16,50 | 4 | 809.900 |
| 31/10/2024 | 16,20 | 16,33 | -0,73% | 16,20 | 16,33 | 16,25 | 16,21 | 16,34 | 7 | 2.113.700 |
| 30/10/2024 | 16,69 | 16,45 | -1,44% | 16,45 | 16,69 | 16,52 | 16,25 | 16,59 | 12 | 5.950.100 |
| 29/10/2024 | 16,60 | 16,69 | +1,15% | 16,56 | 16,69 | 16,62 | 16,44 | 16,69 | 8 | 2.160.900 |
| 28/10/2024 | 16,62 | 16,50 | +0,06% | 16,13 | 16,62 | 16,51 | 16,50 | 16,60 | 9 | 5.613.400 |
| 25/10/2024 | 16,22 | 16,49 | -0,54% | 16,11 | 16,49 | 16,28 | 16,38 | 16,50 | 12 | 2.442.000 |
| 24/10/2024 | 16,18 | 16,58 | +0,61% | 16,18 | 16,58 | 16,38 | 16,15 | 16,58 | 2 | 327.600 |
| 23/10/2024 | 16,11 | 16,48 | 0,00% | 16,11 | 16,48 | 16,45 | 16,15 | 16,54 | 6 | 2.138.500 |
| 22/10/2024 | 16,16 | 16,48 | -0,36% | 16,16 | 16,48 | 16,34 | 16,20 | 16,49 | 6 | 2.451.500 |
| 21/10/2024 | 16,09 | 16,54 | +0,92% | 16,09 | 16,57 | 16,13 | 16,10 | 16,59 | 9 | 3.710.100 |
| 17/10/2024 | 16,13 | 16,39 | -1,68% | 16,13 | 16,39 | 16,25 | 16,16 | 16,59 | 9 | 4.389.200 |
| 16/10/2024 | 16,35 | 16,67 | +2,14% | 16,11 | 16,67 | 16,55 | 16,02 | 16,61 | 7 | 2.482.800 |
| 15/10/2024 | 16,11 | 16,32 | -0,49% | 16,11 | 16,33 | 16,27 | 16,15 | 16,50 | 10 | 4.720.400 |
| 14/10/2024 | 16,07 | 16,40 | +0,31% | 16,02 | 16,41 | 16,32 | 16,05 | 16,68 | 8 | 1.632.400 |
| 11/10/2024 | 16,33 | 16,35 | +0,25% | 16,18 | 16,49 | 16,27 | 16,20 | 16,35 | 9 | 5.697.100 |
| 9/10/2024 | 16,59 | 16,31 | -3,15% | 16,31 | 16,68 | 16,40 | 16,08 | 16,75 | 7 | 1.148.200 |
| 8/10/2024 | 16,51 | 16,84 | +0,96% | 16,51 | 16,84 | 16,64 | 16,44 | 16,84 | 9 | 1.830.700 |
| 7/10/2024 | 16,68 | 16,68 | +1,83% | 16,68 | 16,68 | 16,68 | 16,31 | 16,68 | 3 | 667.200 |
| 4/10/2024 | 16,25 | 16,38 | +1,74% | 16,24 | 16,38 | 16,33 | 16,38 | 16,67 | 6 | 6.535.900 |
| 3/10/2024 | 15,94 | 16,10 | +0,63% | 15,90 | 16,10 | 15,97 | 15,90 | 16,10 | 10 | 3.674.000 |
| 2/10/2024 | 16,29 | 16,00 | +0,38% | 16,00 | 16,29 | 16,05 | 15,93 | 16,00 | 24 | 7.226.000 |
| 1/10/2024 | 16,38 | 15,94 | -3,39% | 15,94 | 16,38 | 16,09 | 15,88 | 16,14 | 34 | 14.322.800 |
| 30/9/2024 | 16,20 | 16,50 | -0,06% | 16,20 | 16,60 | 16,43 | 16,13 | 16,58 | 13 | 2.958.200 |
| 26/9/2024 | 16,51 | 16,51 | -0,78% | 16,29 | 16,51 | 16,46 | 16,01 | 16,51 | 11 | 3.128.200 |
| 25/9/2024 | 16,55 | 16,64 | +0,54% | 16,10 | 16,64 | 16,47 | 16,05 | 16,64 | 7 | 1.153.200 |
| 24/9/2024 | 16,42 | 16,55 | +3,57% | 16,00 | 16,58 | 16,12 | 16,01 | 16,59 | 30 | 14.516.700 |
| 23/9/2024 | 16,68 | 15,98 | -1,84% | 15,98 | 16,68 | 16,16 | 15,92 | 16,42 | 20 | 5.982.300 |
| 20/9/2024 | 16,01 | 16,28 | +0,68% | 15,80 | 16,28 | 15,96 | 15,81 | 16,28 | 15 | 10.215.000 |
| 19/9/2024 | 16,30 | 16,17 | -0,80% | 16,17 | 16,67 | 16,22 | 16,01 | 16,47 | 17 | 7.302.000 |
| 18/9/2024 | 16,69 | 16,30 | -0,61% | 16,30 | 16,69 | 16,48 | 16,24 | 16,68 | 10 | 2.307.200 |
| 17/9/2024 | 16,70 | 16,40 | -1,80% | 16,40 | 16,70 | 16,43 | 16,40 | 16,69 | 11 | 9.531.900 |
| 16/9/2024 | 16,70 | 16,70 | 0,00% | 16,70 | 16,70 | 16,62 | 16,60 | 16,71 | 9 | 9.809.000 |
| 13/9/2024 | 16,41 | 16,70 | +1,77% | 16,30 | 16,70 | 16,41 | 16,35 | 16,70 | 11 | 1.970.000 |
| 12/9/2024 | 16,51 | 16,41 | -0,49% | 16,41 | 16,51 | 16,48 | 16,40 | 16,89 | 4 | 2.143.300 |
| 11/9/2024 | 16,23 | 16,49 | +0,18% | 16,22 | 16,49 | 16,40 | 16,47 | 16,50 | 9 | 1.968.700 |
| 10/9/2024 | 16,56 | 16,46 | -0,24% | 16,37 | 16,56 | 16,45 | 16,46 | 16,50 | 7 | 1.151.600 |
| 9/9/2024 | 17,20 | 16,50 | -1,49% | 16,50 | 17,20 | 16,61 | 16,47 | 16,75 | 13 | 2.990.500 |
| 6/9/2024 | 16,62 | 16,75 | +1,95% | 16,45 | 16,75 | 16,61 | 16,45 | 17,20 | 5 | 996.800 |
| 5/9/2024 | 16,81 | 16,43 | -1,62% | 16,43 | 16,81 | 16,57 | 16,43 | 16,71 | 31 | 7.788.200 |
| 4/9/2024 | 17,05 | 16,70 | 0,00% | 16,66 | 17,05 | 16,77 | 16,65 | 16,70 | 6 | 1.341.700 |
| 3/9/2024 | 17,38 | 16,70 | +0,60% | 16,54 | 17,38 | 16,70 | 16,50 | 16,73 | 29 | 8.856.100 |
| 2/9/2024 | 16,60 | 16,60 | -0,60% | 16,60 | 16,70 | 16,67 | 16,60 | 16,90 | 14 | 9.336.000 |
| 30/8/2024 | 16,59 | 16,70 | +0,66% | 16,59 | 16,70 | 16,64 | 16,59 | 16,70 | 9 | 4.492.800 |
| 29/8/2024 | 16,60 | 16,59 | 0,00% | 16,59 | 16,70 | 16,63 | 16,59 | 16,70 | 8 | 4.824.900 |
| 28/8/2024 | 16,63 | 16,59 | -0,30% | 16,51 | 16,67 | 16,57 | 16,59 | 16,64 | 21 | 7.291.800 |
| 27/8/2024 | 16,62 | 16,64 | -0,36% | 16,62 | 17,09 | 16,64 | 16,63 | 16,70 | 7 | 6.160.400 |
| 26/8/2024 | 16,70 | 16,70 | +0,12% | 16,64 | 16,77 | 16,68 | 16,64 | 16,70 | 33 | 25.529.800 |
| 23/8/2024 | 16,68 | 16,68 | +0,06% | 16,68 | 16,68 | 16,68 | 16,66 | 16,68 | 7 | 2.835.600 |
| 22/8/2024 | 16,70 | 16,67 | -0,18% | 16,67 | 16,70 | 16,68 | 16,66 | 16,70 | 5 | 1.168.100 |
| 21/8/2024 | 16,99 | 16,70 | -1,76% | 16,65 | 16,99 | 16,73 | 16,65 | 16,79 | 45 | 40.336.600 |
| 20/8/2024 | 16,99 | 17,00 | 0,00% | 16,75 | 17,00 | 16,88 | 16,65 | 17,00 | 14 | 5.572.700 |
| 19/8/2024 | 16,60 | 17,00 | 0,00% | 16,58 | 17,00 | 16,76 | 16,71 | 17,00 | 7 | 2.178.800 |
| 16/8/2024 | 16,61 | 17,00 | +0,24% | 16,61 | 17,00 | 16,77 | 16,58 | 17,00 | 12 | 6.543.300 |
| 15/8/2024 | 16,99 | 16,96 | +0,77% | 16,74 | 16,99 | 16,86 | 16,58 | 16,97 | 8 | 1.855.600 |
| 14/8/2024 | 17,00 | 16,83 | -0,36% | 16,29 | 17,00 | 16,55 | 16,83 | 17,00 | 33 | 9.930.700 |
| 13/8/2024 | 17,12 | 16,89 | +0,54% | 16,89 | 17,12 | 17,00 | 16,80 | 17,00 | 6 | 1.190.100 |
| 12/8/2024 | 16,99 | 16,80 | -1,70% | 16,80 | 17,43 | 17,00 | 16,80 | 17,15 | 9 | 1.530.400 |
| 9/8/2024 | 16,95 | 17,09 | +1,42% | 16,95 | 17,86 | 17,09 | 16,92 | 17,13 | 24 | 12.479.900 |
| 8/8/2024 | 16,79 | 16,85 | +0,36% | 16,70 | 16,85 | 16,74 | 16,57 | 16,85 | 8 | 2.177.400 |
| 7/8/2024 | 16,50 | 16,79 | -0,36% | 16,46 | 16,79 | 16,62 | 16,47 | 16,80 | 11 | 2.493.000 |
| 6/8/2024 | 16,97 | 16,85 | +2,31% | 16,55 | 16,97 | 16,71 | 16,49 | 16,89 | 10 | 2.674.600 |
| 5/8/2024 | 16,90 | 16,47 | -3,00% | 16,31 | 16,90 | 16,57 | 16,47 | 17,50 | 23 | 4.639.800 |
| 2/8/2024 | 17,36 | 16,98 | -2,97% | 16,98 | 17,36 | 17,12 | 16,95 | 17,18 | 34 | 12.499.900 |
| 1/8/2024 | 17,59 | 17,50 | -1,69% | 17,40 | 17,59 | 17,50 | 17,50 | 17,60 | 30 | 7.175.500 |
| 31/7/2024 | 17,90 | 17,80 | +0,62% | 17,60 | 17,90 | 17,70 | 17,58 | 17,80 | 26 | 6.551.300 |
| 30/7/2024 | 17,99 | 17,69 | -1,72% | 17,69 | 17,99 | 17,81 | 17,57 | 17,69 | 4 | 712.700 |
| 29/7/2024 | 17,78 | 18,00 | +1,24% | 17,52 | 18,00 | 17,78 | 17,59 | 18,00 | 14 | 4.622.900 |
| 26/7/2024 | 18,00 | 17,78 | -0,11% | 17,78 | 18,00 | 17,82 | 17,78 | 17,90 | 7 | 1.426.200 |
| 25/7/2024 | 17,80 | 17,80 | -1,66% | 17,80 | 17,80 | 17,80 | 17,78 | 18,00 | 3 | 534.000 |
| 24/7/2024 | 17,93 | 18,10 | +0,56% | 17,93 | 18,31 | 18,08 | 17,78 | 18,14 | 5 | 904.000 |
| 23/7/2024 | 18,34 | 18,00 | +1,12% | 17,82 | 18,34 | 18,05 | 17,91 | 18,22 | 14 | 5.777.300 |
| 22/7/2024 | 18,01 | 17,80 | -1,06% | 17,80 | 18,01 | 17,90 | 17,78 | 17,93 | 27 | 14.144.000 |