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.
CEBR5F - CEB - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 24,98 | 24,95 | +2,63% | 24,35 | 24,98 | 24,62 | 24,51 | 24,95 | 88 | 2.391.168 |
| 17/7/2026 | 24,65 | 24,31 | -2,29% | 24,22 | 24,88 | 24,52 | 24,35 | 24,79 | 62 | 1.385.562 |
| 16/7/2026 | 24,55 | 24,88 | +1,34% | 24,12 | 25,78 | 24,60 | 24,24 | 24,86 | 52 | 1.599.596 |
| 15/7/2026 | 24,75 | 24,55 | -0,89% | 24,35 | 24,76 | 24,50 | 24,50 | 24,55 | 73 | 1.925.889 |
| 14/7/2026 | 24,76 | 24,77 | +1,10% | 24,35 | 24,84 | 24,59 | 24,50 | 24,77 | 51 | 1.421.834 |
| 13/7/2026 | 25,00 | 24,50 | -1,80% | 24,50 | 25,20 | 24,76 | 24,50 | 26,48 | 70 | 1.923.951 |
| 10/7/2026 | 24,87 | 24,95 | +1,34% | 24,50 | 24,95 | 24,84 | 24,99 | 26,49 | 33 | 944.229 |
| 9/7/2026 | 25,63 | 24,62 | -3,11% | 24,60 | 25,63 | 24,83 | 24,62 | 24,94 | 27 | 586.146 |
| 8/7/2026 | 25,11 | 25,41 | +1,19% | 24,75 | 25,53 | 25,04 | 24,75 | 25,41 | 39 | 1.224.808 |
| 7/7/2026 | 25,17 | 25,11 | -0,28% | 24,84 | 25,75 | 25,19 | 25,10 | 25,69 | 39 | 1.065.594 |
| 6/7/2026 | 25,85 | 25,18 | -3,67% | 25,18 | 26,29 | 25,64 | 25,18 | 25,43 | 40 | 1.179.445 |
| 3/7/2026 | 26,19 | 26,14 | +0,85% | 25,70 | 26,20 | 26,08 | 25,71 | 26,10 | 23 | 485.207 |
| 2/7/2026 | 26,15 | 25,92 | +1,33% | 25,58 | 26,20 | 25,83 | 25,70 | 26,19 | 46 | 1.459.943 |
| 1/7/2026 | 26,20 | 25,58 | +0,39% | 25,58 | 26,20 | 25,88 | 25,58 | 26,10 | 37 | 804.958 |
| 30/6/2026 | 28,44 | 25,48 | +0,39% | 25,37 | 28,44 | 26,49 | 25,37 | 26,00 | 43 | 972.358 |
| 29/6/2026 | 28,49 | 25,38 | +3,47% | 25,37 | 28,49 | 26,23 | 25,38 | 25,39 | 51 | 1.605.333 |
| 26/6/2026 | 23,51 | 24,53 | +1,20% | 23,51 | 26,26 | 24,92 | 24,52 | 25,36 | 92 | 3.896.509 |
| 25/6/2026 | 23,50 | 24,24 | +4,35% | 23,47 | 24,49 | 23,78 | 23,51 | 24,25 | 38 | 739.655 |
| 24/6/2026 | 23,52 | 23,23 | -2,97% | 23,23 | 23,98 | 23,62 | 23,23 | 23,78 | 39 | 1.136.223 |
| 23/6/2026 | 24,47 | 23,94 | -1,16% | 23,50 | 24,47 | 23,74 | 23,77 | 23,95 | 34 | 809.814 |
| 22/6/2026 | 24,00 | 24,22 | -0,70% | 23,50 | 24,36 | 23,96 | 23,55 | 24,22 | 43 | 1.114.450 |
| 19/6/2026 | 23,73 | 24,39 | +1,04% | 23,73 | 24,39 | 24,06 | 23,76 | 24,38 | 12 | 382.604 |
| 18/6/2026 | 24,39 | 24,14 | -1,07% | 22,50 | 24,39 | 23,89 | 23,81 | 24,14 | 24 | 540.111 |
| 17/6/2026 | 24,15 | 24,40 | +0,87% | 24,02 | 24,43 | 24,24 | 24,03 | 24,99 | 22 | 266.693 |
| 16/6/2026 | 24,12 | 24,19 | -0,04% | 24,01 | 24,27 | 24,11 | 24,07 | 24,16 | 22 | 127.816 |
| 15/6/2026 | 25,61 | 24,20 | -5,51% | 24,20 | 25,61 | 24,58 | 24,20 | 24,34 | 20 | 602.243 |
| 12/6/2026 | 26,14 | 25,61 | +6,05% | 24,49 | 26,14 | 25,70 | 24,50 | 25,61 | 6 | 66.832 |
| 11/6/2026 | 24,23 | 24,15 | +1,22% | 23,87 | 24,98 | 24,67 | 23,91 | 24,15 | 9 | 436.716 |
| 10/6/2026 | 23,92 | 23,86 | +0,46% | 23,68 | 24,76 | 23,81 | 23,80 | 26,15 | 24 | 602.512 |
| 9/6/2026 | 25,39 | 23,75 | -3,06% | 23,75 | 25,39 | 24,27 | 23,75 | 26,14 | 36 | 1.194.089 |
| 8/6/2026 | 25,15 | 24,50 | -0,41% | 24,50 | 25,40 | 24,85 | 24,00 | 25,74 | 36 | 569.244 |
| 5/6/2026 | 25,89 | 24,60 | -0,04% | 24,60 | 25,89 | 25,26 | 24,42 | 25,50 | 24 | 656.881 |
| 3/6/2026 | 25,67 | 24,61 | -4,54% | 24,61 | 25,97 | 25,31 | 24,61 | 25,97 | 48 | 959.335 |
| 2/6/2026 | 28,49 | 25,78 | 0,00% | 25,52 | 28,49 | 26,24 | 25,53 | 25,78 | 37 | 884.314 |
| 1/6/2026 | 26,55 | 25,78 | -1,90% | 25,78 | 29,31 | 26,49 | 25,77 | 25,78 | 46 | 1.014.900 |
| 29/5/2026 | 26,45 | 26,28 | -0,45% | 26,28 | 26,83 | 26,55 | 26,29 | 26,78 | 17 | 461.976 |
| 28/5/2026 | 26,41 | 26,40 | -1,09% | 26,31 | 26,59 | 26,43 | 26,04 | 26,84 | 28 | 745.497 |
| 27/5/2026 | 26,72 | 26,69 | +1,33% | 26,68 | 26,72 | 26,70 | 26,61 | 26,71 | 10 | 93.452 |
| 26/5/2026 | 26,11 | 26,34 | +0,04% | 26,09 | 27,02 | 26,50 | 26,34 | 26,73 | 18 | 1.070.731 |
| 25/5/2026 | 26,51 | 26,33 | -0,68% | 26,33 | 27,45 | 26,80 | 26,21 | 27,01 | 25 | 675.533 |
| 22/5/2026 | 26,94 | 26,51 | -3,56% | 26,51 | 26,94 | 26,62 | 26,51 | 27,00 | 9 | 154.403 |
| 21/5/2026 | 26,97 | 27,49 | +4,13% | 26,45 | 27,49 | 26,73 | 26,51 | 27,00 | 14 | 350.185 |
| 20/5/2026 | 27,06 | 26,40 | -0,19% | 26,40 | 27,49 | 26,74 | 26,40 | 26,97 | 28 | 1.251.467 |
| 19/5/2026 | 26,00 | 26,45 | -0,19% | 26,00 | 27,50 | 26,50 | 26,46 | 27,50 | 28 | 742.002 |
| 18/5/2026 | 26,50 | 26,50 | -0,04% | 26,01 | 26,98 | 26,75 | 26,50 | 27,29 | 24 | 917.751 |
| 15/5/2026 | 27,42 | 26,51 | -2,36% | 26,50 | 27,42 | 26,80 | 26,51 | 26,99 | 23 | 643.369 |
| 14/5/2026 | 27,27 | 27,15 | +0,52% | 26,68 | 27,47 | 27,03 | 27,15 | 27,30 | 19 | 83.804 |
| 13/5/2026 | 27,33 | 27,01 | -0,99% | 26,16 | 27,33 | 26,99 | 27,01 | 27,28 | 16 | 348.225 |
| 12/5/2026 | 27,50 | 27,28 | -0,07% | 27,23 | 27,50 | 27,39 | 27,23 | 27,49 | 12 | 435.626 |
| 11/5/2026 | 27,99 | 27,30 | -0,36% | 27,03 | 27,99 | 27,28 | 27,20 | 27,49 | 26 | 431.064 |
| 8/5/2026 | 28,38 | 27,40 | -1,05% | 27,31 | 29,97 | 27,68 | 27,35 | 27,40 | 27 | 727.989 |
| 7/5/2026 | 27,50 | 27,69 | +0,91% | 27,45 | 27,70 | 27,53 | 27,45 | 27,69 | 13 | 214.736 |
| 6/5/2026 | 28,00 | 27,44 | -0,22% | 27,02 | 28,00 | 27,43 | 27,38 | 27,40 | 18 | 337.453 |
| 5/5/2026 | 27,61 | 27,50 | +0,26% | 26,15 | 27,61 | 26,95 | 27,30 | 27,50 | 33 | 1.115.751 |
| 4/5/2026 | 28,99 | 27,43 | -7,02% | 27,41 | 28,99 | 27,82 | 27,43 | 27,45 | 49 | 1.355.130 |
| 30/4/2026 | 29,21 | 29,50 | -0,41% | 28,97 | 29,91 | 29,44 | 29,19 | 29,78 | 44 | 1.360.241 |
| 29/4/2026 | 29,01 | 29,62 | +1,89% | 28,75 | 29,99 | 29,29 | 28,76 | 29,17 | 38 | 1.145.499 |
| 28/4/2026 | 30,04 | 29,07 | -12,76% | 29,07 | 33,28 | 29,73 | 29,52 | 30,00 | 20 | 425.278 |
| 27/4/2026 | 30,04 | 33,32 | +10,66% | 29,01 | 33,32 | 31,47 | 30,11 | 33,32 | 13 | 393.382 |
| 24/4/2026 | 29,90 | 30,11 | +0,33% | 29,90 | 30,11 | 29,90 | 29,90 | 30,11 | 8 | 107.661 |
| 23/4/2026 | 33,31 | 30,01 | +2,49% | 28,90 | 33,31 | 29,52 | 29,21 | 30,01 | 8 | 79.709 |
| 22/4/2026 | 29,52 | 29,28 | +0,21% | 29,28 | 33,31 | 29,65 | 28,89 | 29,87 | 13 | 311.380 |
| 20/4/2026 | 29,90 | 29,22 | +0,76% | 29,16 | 29,90 | 29,76 | 29,17 | 29,84 | 16 | 425.689 |
| 17/4/2026 | 29,70 | 29,00 | -1,36% | 28,00 | 29,70 | 29,10 | 28,89 | 29,00 | 19 | 596.577 |
| 16/4/2026 | 30,07 | 29,40 | -1,24% | 29,40 | 30,07 | 29,51 | 29,14 | 29,50 | 21 | 667.042 |
| 15/4/2026 | 29,76 | 29,77 | +0,03% | 29,58 | 29,78 | 29,70 | 29,65 | 29,73 | 22 | 576.189 |
| 14/4/2026 | 29,97 | 29,76 | -0,73% | 29,76 | 29,97 | 29,85 | 29,63 | 29,76 | 17 | 710.621 |
| 13/4/2026 | 29,97 | 29,98 | +0,44% | 29,43 | 29,98 | 29,96 | 29,43 | 29,96 | 18 | 557.339 |
| 10/4/2026 | 29,80 | 29,85 | +0,20% | 29,80 | 30,17 | 29,83 | 29,80 | 29,85 | 6 | 155.162 |
| 9/4/2026 | 30,17 | 29,79 | +0,88% | 28,40 | 30,17 | 29,05 | 29,42 | 29,79 | 24 | 377.718 |
| 8/4/2026 | 29,73 | 29,53 | +1,34% | 29,16 | 29,73 | 29,47 | 29,17 | 30,18 | 21 | 562.963 |
| 7/4/2026 | 29,79 | 29,14 | +0,10% | 29,14 | 29,94 | 29,57 | 29,11 | 29,67 | 39 | 1.384.250 |
| 6/4/2026 | 30,17 | 29,11 | -3,45% | 29,11 | 30,17 | 29,82 | 29,15 | 29,79 | 20 | 426.509 |
| 2/4/2026 | 29,52 | 30,15 | +0,74% | 29,52 | 30,25 | 29,99 | 29,63 | 30,17 | 15 | 614.918 |
| 1/4/2026 | 31,44 | 29,93 | -0,23% | 29,71 | 31,44 | 30,98 | 29,72 | 29,93 | 8 | 328.407 |
| 31/3/2026 | 29,69 | 30,00 | +1,66% | 28,40 | 30,00 | 29,42 | 29,61 | 30,00 | 18 | 582.709 |
| 30/3/2026 | 28,99 | 29,51 | +2,82% | 28,99 | 29,98 | 29,70 | 29,51 | 29,70 | 25 | 727.696 |
| 27/3/2026 | 29,80 | 28,70 | -2,71% | 28,70 | 29,80 | 29,67 | 28,39 | 29,80 | 13 | 267.051 |
| 26/3/2026 | 28,15 | 29,50 | +2,11% | 28,03 | 30,01 | 29,03 | 28,02 | 29,91 | 14 | 188.733 |
| 25/3/2026 | 28,74 | 28,89 | +2,99% | 28,74 | 30,03 | 29,19 | 25,71 | 28,89 | 7 | 259.837 |
| 24/3/2026 | 28,12 | 28,05 | -1,23% | 28,00 | 28,20 | 28,10 | 28,01 | 28,75 | 19 | 581.813 |
| 23/3/2026 | 28,00 | 28,40 | +0,18% | 28,00 | 28,56 | 28,33 | 28,01 | 28,43 | 16 | 603.502 |
| 20/3/2026 | 28,54 | 28,35 | -0,42% | 28,35 | 28,54 | 28,44 | 28,00 | 28,40 | 17 | 537.569 |
| 19/3/2026 | 28,45 | 28,47 | -0,11% | 28,37 | 28,50 | 28,43 | 28,42 | 28,47 | 15 | 395.178 |
| 18/3/2026 | 28,85 | 28,50 | -0,80% | 28,50 | 28,86 | 28,66 | 28,50 | 28,78 | 20 | 386.965 |
| 17/3/2026 | 28,33 | 28,73 | -0,62% | 27,50 | 28,73 | 27,84 | 27,50 | 28,73 | 9 | 334.082 |
| 16/3/2026 | 25,53 | 28,91 | -0,34% | 25,53 | 29,14 | 28,85 | 27,51 | 28,96 | 21 | 831.086 |
| 13/3/2026 | 28,70 | 29,01 | -0,31% | 28,70 | 29,36 | 29,13 | 29,01 | 29,13 | 19 | 174.821 |
| 12/3/2026 | 29,15 | 29,10 | -0,95% | 28,34 | 29,57 | 29,09 | 28,34 | 29,10 | 21 | 241.481 |
| 11/3/2026 | 30,60 | 29,38 | -3,04% | 29,00 | 30,60 | 29,52 | 29,12 | 30,55 | 18 | 829.619 |
| 10/3/2026 | 29,50 | 30,30 | +1,99% | 29,50 | 30,39 | 30,18 | 30,16 | 30,30 | 10 | 437.641 |
| 9/3/2026 | 29,60 | 29,71 | -0,93% | 29,12 | 29,79 | 29,42 | 29,26 | 30,39 | 17 | 641.430 |
| 6/3/2026 | 29,69 | 29,99 | +0,98% | 29,59 | 30,02 | 29,77 | 29,99 | 30,00 | 13 | 387.027 |
| 5/3/2026 | 29,97 | 29,70 | -1,07% | 29,30 | 29,97 | 29,55 | 29,70 | 29,78 | 16 | 197.999 |
| 4/3/2026 | 30,35 | 30,02 | -0,07% | 29,37 | 30,35 | 29,70 | 29,40 | 30,02 | 18 | 219.784 |
| 3/3/2026 | 29,67 | 30,04 | +1,80% | 28,99 | 30,06 | 29,75 | 29,50 | 30,05 | 34 | 1.273.631 |
| 2/3/2026 | 29,73 | 29,51 | -0,64% | 29,51 | 29,74 | 29,65 | 29,00 | 29,68 | 21 | 447.728 |
| 27/2/2026 | 29,40 | 29,70 | -0,47% | 29,40 | 29,79 | 29,60 | 29,40 | 29,70 | 29 | 1.080.639 |
| 26/2/2026 | 30,37 | 29,84 | -0,17% | 29,40 | 30,44 | 29,70 | 29,28 | 30,00 | 12 | 184.159 |
| 25/2/2026 | 29,98 | 29,89 | -0,30% | 28,79 | 29,98 | 29,55 | 28,99 | 29,89 | 32 | 1.046.299 |
| 24/2/2026 | 29,14 | 29,98 | +2,01% | 29,08 | 30,00 | 29,54 | 29,30 | 30,00 | 40 | 531.878 |
| 23/2/2026 | 30,08 | 29,39 | -1,31% | 29,08 | 31,99 | 30,58 | 29,10 | 29,97 | 13 | 165.184 |
| 20/2/2026 | 28,99 | 29,78 | +2,23% | 28,99 | 29,80 | 29,55 | 29,08 | 29,78 | 20 | 561.596 |
| 19/2/2026 | 29,00 | 29,13 | +2,57% | 29,00 | 29,49 | 29,28 | 29,02 | 29,20 | 16 | 647.270 |
| 18/2/2026 | 28,71 | 28,40 | +0,71% | 28,21 | 29,84 | 28,88 | 28,08 | 28,38 | 23 | 860.913 |
| 13/2/2026 | 28,97 | 28,20 | -1,84% | 27,71 | 28,98 | 28,74 | 27,65 | 28,20 | 18 | 537.456 |
| 11/2/2026 | 28,79 | 28,73 | +6,25% | 27,36 | 28,79 | 28,53 | 27,33 | 28,78 | 23 | 875.984 |
| 10/2/2026 | 27,68 | 27,04 | -4,28% | 27,01 | 28,85 | 28,30 | 27,79 | 28,60 | 19 | 931.169 |
| 9/2/2026 | 28,08 | 28,25 | +0,61% | 27,68 | 28,44 | 28,10 | 27,62 | 28,25 | 8 | 84.307 |
| 6/2/2026 | 28,09 | 28,08 | +1,70% | 27,59 | 28,59 | 28,13 | 27,64 | 27,99 | 17 | 292.624 |
| 5/2/2026 | 27,97 | 27,61 | -1,29% | 27,59 | 28,65 | 27,81 | 27,61 | 28,65 | 13 | 300.449 |
| 4/2/2026 | 27,99 | 27,97 | -0,11% | 27,71 | 28,83 | 28,33 | 27,95 | 28,41 | 7 | 116.188 |
| 3/2/2026 | 27,95 | 28,00 | +0,36% | 27,73 | 28,00 | 27,88 | 27,80 | 28,00 | 26 | 658.197 |
| 2/2/2026 | 27,37 | 27,90 | -0,11% | 27,35 | 27,96 | 27,83 | 27,63 | 27,95 | 19 | 423.047 |
| 30/1/2026 | 27,75 | 27,93 | +0,18% | 27,74 | 28,33 | 28,04 | 27,35 | 27,95 | 14 | 288.832 |
| 29/1/2026 | 27,88 | 27,88 | +1,09% | 27,88 | 27,88 | 27,88 | 26,80 | 27,89 | 5 | 158.916 |
| 28/1/2026 | 27,90 | 27,58 | -2,20% | 27,58 | 28,44 | 28,16 | 27,57 | 28,38 | 15 | 481.622 |
| 27/1/2026 | 27,65 | 28,20 | +3,11% | 27,41 | 28,24 | 27,81 | 27,42 | 28,20 | 20 | 358.757 |
| 26/1/2026 | 28,00 | 27,35 | -1,90% | 27,35 | 28,00 | 27,59 | 26,00 | 27,62 | 22 | 706.536 |
| 23/1/2026 | 27,60 | 27,88 | +1,71% | 27,20 | 28,09 | 27,66 | 27,20 | 27,90 | 12 | 547.858 |
| 22/1/2026 | 27,48 | 27,41 | -0,29% | 27,41 | 28,50 | 27,67 | 26,00 | 28,31 | 8 | 199.231 |
| 21/1/2026 | 26,90 | 27,49 | +1,78% | 26,90 | 27,49 | 27,45 | 27,45 | 27,49 | 12 | 236.119 |
| 20/1/2026 | 26,85 | 27,01 | -1,42% | 26,00 | 27,40 | 26,67 | 26,90 | 27,01 | 18 | 608.192 |
| 19/1/2026 | 28,74 | 27,40 | -0,40% | 26,00 | 28,74 | 27,34 | 26,55 | 27,44 | 20 | 850.325 |
| 16/1/2026 | 27,48 | 27,51 | -3,47% | 27,48 | 28,79 | 27,93 | 27,51 | 27,90 | 9 | 254.252 |
| 15/1/2026 | 27,99 | 28,50 | +3,64% | 27,11 | 28,50 | 27,51 | 27,12 | 28,05 | 13 | 368.734 |
| 14/1/2026 | 28,58 | 27,50 | +6,10% | 26,13 | 28,58 | 26,88 | 26,91 | 27,50 | 21 | 755.380 |
| 13/1/2026 | 25,76 | 25,92 | +0,50% | 25,68 | 28,56 | 27,33 | 25,91 | 27,50 | 19 | 453.705 |
| 12/1/2026 | 25,43 | 25,79 | -2,42% | 25,43 | 26,49 | 25,96 | 25,77 | 26,50 | 15 | 306.364 |
| 9/1/2026 | 28,57 | 26,43 | +1,89% | 25,43 | 28,57 | 26,80 | 26,30 | 28,20 | 24 | 597.641 |
| 8/1/2026 | 28,57 | 25,94 | -0,23% | 25,43 | 28,57 | 26,46 | 25,71 | 25,94 | 11 | 82.054 |
| 7/1/2026 | 26,00 | 26,00 | -0,99% | 25,95 | 26,01 | 25,97 | 25,99 | 26,00 | 20 | 407.868 |
| 6/1/2026 | 25,48 | 26,26 | +1,00% | 25,48 | 26,26 | 26,03 | 26,20 | 26,26 | 28 | 752.542 |
| 5/1/2026 | 25,79 | 26,00 | +1,96% | 25,24 | 28,55 | 25,73 | 25,85 | 26,00 | 37 | 576.473 |
| 2/1/2026 | 25,95 | 25,50 | -1,77% | 24,71 | 26,30 | 25,70 | 25,50 | 25,79 | 34 | 1.375.149 |
| 30/12/2025 | 24,71 | 25,96 | -0,12% | 24,71 | 26,15 | 25,51 | 25,01 | 25,96 | 26 | 543.410 |
| 29/12/2025 | 25,37 | 25,99 | -0,80% | 25,37 | 28,56 | 26,87 | 25,96 | 25,99 | 15 | 161.220 |
| 26/12/2025 | 25,35 | 26,20 | +2,75% | 24,70 | 26,83 | 25,66 | 25,75 | 25,89 | 33 | 767.477 |
| 23/12/2025 | 25,95 | 25,50 | -0,39% | 24,93 | 25,95 | 25,33 | 25,31 | 25,80 | 19 | 483.928 |
| 22/12/2025 | 25,38 | 25,60 | +3,18% | 24,65 | 25,69 | 25,20 | 24,81 | 25,60 | 28 | 912.365 |
| 19/12/2025 | 24,70 | 24,81 | +1,02% | 24,30 | 27,19 | 25,17 | 24,81 | 25,35 | 35 | 873.593 |
| 18/12/2025 | 24,56 | 24,56 | -0,08% | 24,45 | 24,70 | 24,51 | 24,48 | 24,56 | 14 | 171.593 |
| 17/12/2025 | 23,94 | 24,58 | +2,63% | 23,91 | 24,70 | 24,41 | 24,56 | 24,58 | 35 | 600.531 |
| 16/12/2025 | 24,03 | 23,95 | +0,29% | 22,79 | 24,59 | 23,90 | 23,90 | 24,15 | 35 | 611.893 |
| 15/12/2025 | 24,00 | 23,88 | -2,05% | 23,56 | 24,40 | 23,95 | 23,88 | 24,40 | 45 | 797.616 |
| 12/12/2025 | 25,00 | 24,38 | -0,85% | 23,65 | 25,00 | 24,32 | 23,96 | 24,44 | 36 | 452.397 |
| 11/12/2025 | 25,21 | 24,59 | -8,93% | 23,00 | 25,21 | 24,37 | 24,05 | 25,09 | 61 | 1.272.216 |
| 10/12/2025 | 29,17 | 27,00 | +2,27% | 26,24 | 29,17 | 26,84 | 26,80 | 27,01 | 58 | 1.822.563 |
| 9/12/2025 | 27,26 | 26,40 | -2,19% | 26,20 | 27,26 | 26,66 | 26,34 | 26,40 | 54 | 1.781.293 |
| 8/12/2025 | 26,39 | 26,99 | +3,69% | 25,90 | 29,20 | 26,79 | 26,22 | 26,99 | 48 | 1.082.361 |
| 5/12/2025 | 26,65 | 26,03 | -0,65% | 25,99 | 26,65 | 26,11 | 26,05 | 26,27 | 28 | 383.841 |
| 4/12/2025 | 26,72 | 26,20 | -1,95% | 25,90 | 26,95 | 26,25 | 26,20 | 26,91 | 35 | 955.525 |
| 3/12/2025 | 26,30 | 26,72 | +1,60% | 26,20 | 26,72 | 26,37 | 26,21 | 26,72 | 28 | 767.651 |
| 2/12/2025 | 26,15 | 26,30 | +0,42% | 26,15 | 26,60 | 26,32 | 26,30 | 26,49 | 52 | 1.118.801 |
| 1/12/2025 | 26,63 | 26,19 | -1,98% | 26,15 | 26,72 | 26,43 | 26,18 | 26,19 | 72 | 1.461.639 |
| 28/11/2025 | 26,06 | 26,72 | +0,87% | 26,05 | 26,72 | 26,41 | 26,20 | 26,72 | 43 | 1.061.959 |
| 27/11/2025 | 26,27 | 26,49 | +1,11% | 26,00 | 26,60 | 26,44 | 26,49 | 26,58 | 53 | 475.967 |
| 26/11/2025 | 26,83 | 26,20 | -0,83% | 25,51 | 26,83 | 26,35 | 26,05 | 26,26 | 106 | 2.195.667 |
| 25/11/2025 | 26,00 | 26,42 | +1,62% | 25,66 | 26,59 | 26,29 | 26,10 | 26,58 | 50 | 1.117.485 |
| 24/11/2025 | 25,79 | 26,00 | -4,09% | 25,52 | 27,30 | 25,94 | 25,80 | 26,00 | 78 | 2.299.169 |
| 21/11/2025 | 25,66 | 27,11 | +6,82% | 25,00 | 27,11 | 25,86 | 25,57 | 27,11 | 111 | 3.057.601 |
| 19/11/2025 | 24,69 | 25,38 | +3,13% | 24,32 | 25,47 | 24,82 | 25,00 | 25,38 | 23 | 774.560 |
| 18/11/2025 | 24,10 | 24,61 | +0,04% | 24,10 | 24,68 | 24,58 | 24,10 | 24,61 | 4 | 41.802 |
| 17/11/2025 | 24,05 | 24,60 | +3,32% | 23,90 | 24,65 | 24,47 | 23,67 | 24,58 | 14 | 325.530 |
| 14/11/2025 | 23,80 | 23,81 | +0,04% | 23,55 | 23,81 | 23,79 | 23,00 | 23,81 | 23 | 487.848 |
| 13/11/2025 | 23,52 | 23,80 | +1,19% | 23,50 | 23,80 | 23,69 | 23,80 | 23,81 | 34 | 921.684 |
| 12/11/2025 | 23,70 | 23,52 | +0,26% | 23,50 | 23,77 | 23,67 | 23,51 | 23,52 | 18 | 485.374 |
| 11/11/2025 | 23,79 | 23,46 | -1,18% | 23,14 | 23,79 | 23,55 | 23,46 | 23,63 | 30 | 814.907 |
| 10/11/2025 | 23,34 | 23,74 | +1,71% | 23,34 | 23,74 | 23,65 | 23,51 | 23,75 | 25 | 326.435 |
| 7/11/2025 | 23,35 | 23,34 | 0,00% | 23,34 | 23,77 | 23,50 | 23,34 | 23,68 | 22 | 394.927 |
| 6/11/2025 | 23,30 | 23,34 | +1,21% | 23,30 | 23,80 | 23,66 | 23,34 | 23,79 | 25 | 451.920 |
| 5/11/2025 | 23,02 | 23,06 | +2,04% | 23,01 | 24,98 | 23,68 | 23,05 | 24,19 | 19 | 622.875 |
| 4/11/2025 | 22,50 | 22,60 | +0,49% | 22,50 | 23,00 | 22,55 | 22,60 | 23,02 | 16 | 451.125 |
| 3/11/2025 | 22,49 | 22,49 | -2,00% | 22,17 | 23,00 | 22,74 | 22,50 | 22,80 | 22 | 534.552 |
| 31/10/2025 | 22,51 | 22,95 | +1,77% | 22,51 | 22,95 | 22,79 | 22,75 | 22,95 | 15 | 382.954 |
| 30/10/2025 | 23,03 | 22,55 | -2,08% | 22,50 | 23,03 | 22,71 | 22,57 | 22,95 | 17 | 254.401 |
| 29/10/2025 | 22,41 | 23,03 | +3,83% | 22,00 | 23,03 | 22,22 | 22,10 | 23,03 | 30 | 818.014 |
| 28/10/2025 | 21,78 | 22,18 | -0,14% | 21,78 | 22,56 | 22,23 | 22,18 | 22,51 | 32 | 1.100.473 |
| 27/10/2025 | 21,99 | 22,21 | +1,28% | 21,99 | 22,56 | 22,30 | 22,06 | 22,21 | 29 | 776.334 |
| 24/10/2025 | 22,10 | 21,93 | -2,79% | 21,93 | 22,55 | 22,20 | 21,93 | 22,08 | 16 | 510.679 |
| 23/10/2025 | 22,50 | 22,56 | +1,62% | 21,80 | 22,56 | 22,46 | 22,20 | 22,56 | 15 | 204.400 |
| 22/10/2025 | 22,65 | 22,20 | -2,84% | 22,11 | 22,65 | 22,21 | 22,20 | 22,52 | 40 | 1.248.734 |
| 21/10/2025 | 22,67 | 22,85 | +0,79% | 22,37 | 22,92 | 22,61 | 22,45 | 22,84 | 17 | 237.448 |
| 20/10/2025 | 23,00 | 22,67 | -1,43% | 22,67 | 23,00 | 22,87 | 22,69 | 22,97 | 28 | 663.451 |
| 17/10/2025 | 22,92 | 23,00 | -1,29% | 22,92 | 23,00 | 22,96 | 22,99 | 23,00 | 7 | 142.377 |
| 16/10/2025 | 23,15 | 23,30 | +0,65% | 22,81 | 23,30 | 23,04 | 23,13 | 23,30 | 20 | 417.112 |
| 15/10/2025 | 22,89 | 23,15 | -1,03% | 22,78 | 23,31 | 23,16 | 23,16 | 23,80 | 23 | 484.150 |
| 14/10/2025 | 23,40 | 23,39 | +1,52% | 22,74 | 23,40 | 23,06 | 22,90 | 22,99 | 11 | 43.814 |
| 13/10/2025 | 22,93 | 23,04 | +2,35% | 22,82 | 23,26 | 23,04 | 22,82 | 23,03 | 15 | 497.853 |
| 10/10/2025 | 22,96 | 22,51 | -2,64% | 22,02 | 23,11 | 22,58 | 22,51 | 23,11 | 20 | 352.325 |
| 9/10/2025 | 23,06 | 23,12 | -1,78% | 22,98 | 23,99 | 23,41 | 23,11 | 23,12 | 22 | 323.169 |
| 8/10/2025 | 23,54 | 23,54 | +0,17% | 23,51 | 24,45 | 23,88 | 23,51 | 23,54 | 23 | 343.881 |
| 7/10/2025 | 21,53 | 23,50 | +9,30% | 21,53 | 24,15 | 22,61 | 22,91 | 23,42 | 47 | 1.026.623 |
| 6/10/2025 | 23,00 | 21,50 | -5,58% | 21,50 | 23,00 | 22,50 | 21,50 | 22,77 | 37 | 839.574 |
| 3/10/2025 | 23,01 | 22,77 | -1,04% | 22,77 | 24,14 | 23,00 | 22,77 | 22,95 | 34 | 805.186 |
| 2/10/2025 | 22,99 | 23,01 | +0,48% | 22,85 | 23,99 | 23,16 | 23,01 | 23,41 | 17 | 446.999 |
| 1/10/2025 | 22,95 | 22,90 | +0,22% | 22,84 | 23,32 | 23,04 | 22,90 | 22,99 | 46 | 723.549 |
| 30/9/2025 | 23,21 | 22,85 | -0,74% | 22,85 | 23,21 | 22,97 | 22,85 | 22,96 | 25 | 544.446 |
| 29/9/2025 | 22,77 | 23,02 | -0,86% | 22,77 | 23,21 | 23,01 | 22,94 | 23,02 | 30 | 494.743 |
| 26/9/2025 | 23,03 | 23,22 | +0,13% | 22,89 | 23,22 | 23,04 | 22,91 | 23,22 | 19 | 320.309 |
| 25/9/2025 | 23,37 | 23,19 | +1,35% | 22,93 | 23,37 | 23,01 | 22,93 | 23,18 | 27 | 559.211 |
| 24/9/2025 | 24,80 | 22,88 | -5,10% | 22,30 | 24,80 | 22,69 | 22,88 | 22,98 | 29 | 424.400 |
| 23/9/2025 | 22,78 | 24,11 | +6,78% | 22,40 | 24,17 | 23,00 | 22,71 | 22,98 | 32 | 736.045 |
| 22/9/2025 | 23,12 | 22,58 | -0,04% | 22,28 | 23,12 | 22,63 | 22,29 | 23,12 | 46 | 839.621 |
| 19/9/2025 | 22,30 | 22,59 | +0,85% | 22,01 | 22,59 | 22,32 | 22,32 | 22,59 | 27 | 620.518 |
| 18/9/2025 | 21,93 | 22,40 | +2,00% | 21,93 | 22,40 | 22,19 | 22,27 | 22,40 | 51 | 912.108 |
| 17/9/2025 | 22,81 | 21,96 | -2,75% | 21,21 | 23,11 | 22,20 | 21,97 | 22,30 | 79 | 1.491.863 |
| 16/9/2025 | 22,21 | 22,58 | -0,31% | 22,21 | 22,71 | 22,46 | 22,32 | 22,58 | 387 | 6.783.055 |
| 15/9/2025 | 22,65 | 22,65 | -0,88% | 22,11 | 22,82 | 22,45 | 22,38 | 22,65 | 332 | 6.174.645 |
| 12/9/2025 | 22,60 | 22,85 | +1,02% | 22,32 | 23,07 | 22,73 | 22,50 | 22,85 | 42 | 584.183 |
| 11/9/2025 | 23,00 | 22,62 | -5,71% | 22,62 | 23,32 | 22,91 | 22,62 | 23,07 | 56 | 928.143 |
| 10/9/2025 | 23,00 | 23,99 | -7,23% | 22,55 | 23,99 | 22,95 | 22,87 | 23,99 | 107 | 3.087.622 |
| 9/9/2025 | 25,55 | 25,86 | +0,98% | 25,16 | 25,86 | 25,48 | 25,60 | 25,86 | 169 | 4.750.735 |
| 8/9/2025 | 24,94 | 25,61 | +2,44% | 24,72 | 25,61 | 25,32 | 25,36 | 25,61 | 155 | 5.622.042 |
| 5/9/2025 | 24,37 | 25,00 | +1,21% | 24,37 | 25,49 | 24,88 | 24,91 | 25,00 | 107 | 2.214.810 |
| 4/9/2025 | 24,35 | 24,70 | +1,02% | 24,35 | 24,82 | 24,54 | 24,58 | 24,70 | 75 | 2.029.979 |
| 3/9/2025 | 24,99 | 24,45 | -2,16% | 24,45 | 25,99 | 24,78 | 24,45 | 24,83 | 127 | 3.093.249 |
| 2/9/2025 | 24,82 | 24,99 | +1,54% | 24,59 | 25,19 | 24,83 | 24,60 | 24,84 | 91 | 2.535.187 |
| 1/9/2025 | 24,61 | 24,61 | -0,57% | 24,60 | 25,26 | 24,98 | 24,62 | 24,85 | 134 | 4.379.704 |
| 29/8/2025 | 24,49 | 24,75 | +2,06% | 24,46 | 24,83 | 24,61 | 24,75 | 24,83 | 54 | 1.018.920 |
| 28/8/2025 | 23,99 | 24,25 | +1,17% | 23,99 | 24,54 | 24,26 | 24,16 | 24,25 | 85 | 1.519.248 |
| 27/8/2025 | 23,90 | 23,97 | +0,29% | 22,52 | 24,65 | 23,89 | 23,73 | 23,97 | 72 | 1.846.985 |
| 26/8/2025 | 23,46 | 23,90 | +2,84% | 23,46 | 24,99 | 23,96 | 23,90 | 24,03 | 35 | 1.037.802 |
| 25/8/2025 | 22,79 | 23,24 | +3,98% | 22,79 | 23,24 | 23,15 | 23,21 | 23,24 | 61 | 1.354.754 |
| 22/8/2025 | 22,35 | 22,35 | +0,13% | 22,35 | 22,68 | 22,57 | 22,35 | 22,65 | 37 | 916.416 |
| 21/8/2025 | 22,31 | 22,32 | +0,09% | 22,31 | 22,43 | 22,37 | 22,31 | 22,42 | 36 | 563.807 |
| 20/8/2025 | 22,45 | 22,30 | +0,86% | 22,20 | 22,48 | 22,28 | 22,30 | 22,40 | 37 | 1.194.292 |
| 19/8/2025 | 21,99 | 22,11 | -1,65% | 21,99 | 22,45 | 22,19 | 22,11 | 22,48 | 38 | 734.734 |
| 18/8/2025 | 21,36 | 22,48 | +2,60% | 21,28 | 22,48 | 21,96 | 21,90 | 22,48 | 32 | 667.735 |
| 15/8/2025 | 22,59 | 21,91 | +1,91% | 21,63 | 22,60 | 21,99 | 21,64 | 21,91 | 21 | 743.448 |
| 14/8/2025 | 22,59 | 21,50 | -4,44% | 21,50 | 22,59 | 21,90 | 21,50 | 22,59 | 21 | 657.134 |
| 13/8/2025 | 20,12 | 22,50 | +12,00% | 20,12 | 22,60 | 21,53 | 21,71 | 22,60 | 100 | 2.657.433 |
| 12/8/2025 | 19,80 | 20,09 | 0,00% | 19,50 | 20,09 | 19,90 | 19,49 | 20,09 | 18 | 250.799 |
| 11/8/2025 | 19,01 | 20,09 | +3,56% | 19,01 | 20,09 | 19,38 | 19,35 | 20,08 | 26 | 281.088 |
| 8/8/2025 | 19,40 | 19,40 | -3,05% | 18,72 | 19,40 | 19,20 | 19,30 | 19,39 | 33 | 343.802 |
| 7/8/2025 | 19,37 | 20,01 | +3,20% | 19,37 | 20,01 | 19,99 | 19,40 | 20,00 | 5 | 121.997 |
| 6/8/2025 | 19,38 | 19,39 | -2,95% | 19,38 | 19,60 | 19,41 | 19,39 | 19,85 | 6 | 93.183 |
| 5/8/2025 | 20,08 | 19,98 | -0,15% | 19,50 | 20,08 | 20,03 | 19,16 | 20,00 | 4 | 66.108 |
| 4/8/2025 | 19,10 | 20,01 | +4,06% | 19,00 | 20,01 | 19,49 | 19,50 | 20,01 | 6 | 440.576 |
| 1/8/2025 | 19,42 | 19,23 | -1,89% | 19,23 | 20,09 | 19,62 | 19,10 | 20,09 | 13 | 327.735 |
| 31/7/2025 | 19,31 | 19,60 | +1,34% | 19,31 | 19,80 | 19,39 | 19,33 | 19,60 | 9 | 240.463 |
| 30/7/2025 | 19,98 | 19,34 | -4,02% | 19,33 | 19,98 | 19,46 | 19,34 | 19,98 | 4 | 19.464 |
| 29/7/2025 | 20,09 | 20,15 | -2,56% | 19,20 | 20,15 | 20,09 | 19,23 | 20,15 | 10 | 116.547 |
| 28/7/2025 | 18,75 | 20,68 | +5,24% | 18,73 | 20,69 | 19,37 | 19,12 | 20,69 | 23 | 724.527 |
| 25/7/2025 | 18,74 | 19,65 | +4,86% | 18,74 | 19,65 | 19,39 | 18,74 | 19,90 | 5 | 93.072 |
| 24/7/2025 | 19,46 | 18,74 | -3,75% | 18,74 | 19,46 | 19,10 | 18,74 | 19,27 | 23 | 577.093 |
| 23/7/2025 | 19,49 | 19,47 | +1,83% | 19,00 | 19,49 | 19,18 | 19,01 | 19,47 | 13 | 172.663 |
| 22/7/2025 | 19,58 | 19,12 | -2,35% | 19,00 | 19,58 | 19,49 | 19,00 | 19,48 | 21 | 386.071 |
| 21/7/2025 | 19,53 | 19,58 | -0,76% | 19,29 | 19,63 | 19,47 | 19,29 | 19,60 | 10 | 262.855 |