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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/7/2025 | 19,82 | 19,73 | 0,00% | 19,21 | 19,82 | 19,52 | 19,22 | 19,75 | 10 | 212.784 |
| 17/7/2025 | 20,48 | 19,73 | -3,66% | 19,52 | 20,48 | 19,70 | 19,73 | 20,20 | 12 | 230.606 |
| 16/7/2025 | 19,99 | 20,48 | +2,66% | 19,77 | 20,48 | 19,96 | 19,79 | 20,48 | 13 | 265.508 |
| 15/7/2025 | 19,95 | 19,95 | +2,20% | 19,53 | 19,95 | 19,75 | 19,54 | 19,94 | 10 | 163.936 |
| 14/7/2025 | 20,19 | 19,52 | -1,91% | 19,52 | 20,19 | 19,94 | 19,52 | 20,16 | 24 | 319.147 |
| 11/7/2025 | 19,90 | 19,90 | +0,56% | 19,81 | 19,90 | 19,89 | 19,81 | 19,90 | 4 | 37.801 |
| 10/7/2025 | 20,69 | 19,79 | +0,20% | 19,79 | 20,69 | 20,01 | 19,78 | 19,95 | 3 | 70.048 |
| 9/7/2025 | 19,72 | 19,75 | -0,50% | 19,72 | 20,22 | 20,00 | 19,75 | 20,20 | 15 | 210.074 |
| 8/7/2025 | 20,01 | 19,85 | -0,75% | 19,85 | 20,10 | 19,76 | 19,73 | 20,00 | 10 | 241.180 |
| 7/7/2025 | 20,49 | 20,00 | -3,61% | 20,00 | 20,71 | 20,27 | 19,82 | 20,60 | 10 | 176.394 |
| 4/7/2025 | 20,74 | 20,75 | +2,17% | 20,49 | 20,75 | 20,73 | 19,71 | 20,75 | 5 | 47.687 |
| 3/7/2025 | 19,65 | 20,31 | +0,64% | 19,60 | 20,31 | 19,93 | 19,62 | 20,75 | 18 | 587.994 |
| 2/7/2025 | 19,60 | 20,18 | +1,97% | 19,60 | 20,20 | 20,06 | 19,69 | 20,18 | 13 | 132.429 |
| 1/7/2025 | 19,59 | 19,79 | +1,07% | 19,59 | 19,89 | 19,73 | 19,60 | 19,79 | 30 | 813.014 |
| 30/6/2025 | 19,10 | 19,58 | +5,16% | 19,10 | 19,58 | 19,29 | 19,58 | 19,59 | 14 | 353.111 |
| 27/6/2025 | 19,29 | 18,62 | -1,95% | 18,55 | 19,29 | 18,98 | 18,61 | 19,20 | 7 | 39.859 |
| 26/6/2025 | 18,40 | 18,99 | -1,45% | 18,40 | 19,35 | 19,24 | 18,99 | 19,30 | 26 | 590.890 |
| 25/6/2025 | 18,70 | 19,27 | +1,42% | 17,91 | 19,27 | 18,25 | 18,40 | 19,20 | 56 | 978.701 |
| 24/6/2025 | 19,06 | 19,00 | +1,50% | 18,97 | 19,06 | 18,89 | 18,62 | 19,00 | 19 | 226.723 |
| 23/6/2025 | 18,80 | 18,72 | -2,85% | 18,65 | 19,34 | 18,77 | 18,72 | 19,10 | 28 | 418.750 |
| 20/6/2025 | 18,70 | 19,27 | -0,16% | 18,59 | 19,29 | 19,24 | 18,70 | 19,27 | 56 | 350.181 |
| 18/6/2025 | 19,30 | 19,30 | 0,00% | 19,30 | 19,30 | 19,30 | 18,70 | 19,30 | 1 | 17.370 |
| 17/6/2025 | 19,29 | 19,30 | +0,78% | 18,61 | 20,15 | 19,12 | 18,70 | 19,25 | 21 | 126.257 |
| 16/6/2025 | 19,00 | 19,15 | +0,79% | 18,05 | 19,30 | 18,45 | 18,60 | 19,20 | 38 | 350.593 |
| 13/6/2025 | 18,66 | 19,00 | +1,99% | 18,50 | 19,35 | 18,91 | 18,60 | 19,00 | 64 | 595.686 |
| 12/6/2025 | 18,67 | 18,63 | -1,38% | 18,00 | 18,86 | 18,54 | 18,21 | 18,50 | 35 | 482.117 |
| 11/6/2025 | 18,01 | 18,89 | +4,77% | 18,01 | 19,09 | 18,56 | 18,31 | 18,89 | 21 | 222.793 |
| 10/6/2025 | 18,88 | 18,03 | -3,79% | 18,03 | 18,88 | 18,43 | 18,10 | 18,49 | 17 | 237.803 |
| 9/6/2025 | 18,52 | 18,74 | -0,85% | 17,91 | 18,89 | 18,45 | 18,30 | 18,59 | 23 | 461.366 |
| 6/6/2025 | 19,09 | 18,90 | -0,05% | 18,90 | 19,10 | 18,97 | 18,71 | 18,90 | 12 | 182.121 |
| 5/6/2025 | 19,14 | 18,91 | -0,47% | 18,88 | 19,14 | 19,04 | 18,91 | 19,10 | 12 | 131.444 |
| 4/6/2025 | 19,33 | 19,00 | -1,86% | 18,81 | 19,39 | 19,12 | 18,81 | 19,00 | 21 | 258.253 |
| 3/6/2025 | 18,70 | 19,36 | +2,16% | 18,60 | 19,49 | 19,02 | 19,36 | 19,39 | 22 | 658.384 |
| 2/6/2025 | 18,99 | 18,95 | +0,80% | 18,95 | 19,48 | 19,31 | 18,80 | 19,31 | 15 | 337.994 |
| 30/5/2025 | 19,50 | 18,80 | -1,10% | 18,80 | 19,50 | 18,99 | 18,81 | 19,47 | 17 | 284.981 |
| 29/5/2025 | 19,49 | 19,01 | -4,90% | 18,99 | 19,49 | 19,02 | 18,65 | 19,50 | 5 | 106.538 |
| 28/5/2025 | 20,00 | 19,99 | +5,21% | 19,99 | 20,00 | 19,99 | 18,47 | 19,50 | 3 | 51.977 |
| 27/5/2025 | 18,89 | 19,00 | +3,32% | 18,89 | 19,95 | 19,30 | 18,89 | 19,00 | 26 | 326.238 |
| 26/5/2025 | 18,41 | 18,39 | -0,59% | 18,05 | 18,89 | 18,60 | 18,39 | 18,90 | 21 | 400.018 |
| 23/5/2025 | 18,61 | 18,50 | -1,12% | 18,50 | 18,89 | 18,62 | 18,50 | 18,89 | 10 | 154.600 |
| 22/5/2025 | 18,71 | 18,71 | -2,30% | 18,71 | 18,71 | 18,71 | 18,65 | 18,90 | 1 | 18.710 |
| 21/5/2025 | 19,23 | 19,15 | -0,52% | 18,61 | 19,23 | 18,91 | 18,71 | 19,14 | 7 | 259.195 |
| 20/5/2025 | 19,09 | 19,25 | +3,27% | 19,09 | 19,25 | 19,19 | 18,61 | 19,24 | 9 | 71.021 |
| 19/5/2025 | 18,64 | 18,64 | -2,00% | 18,64 | 18,64 | 18,64 | 18,81 | 19,09 | 5 | 20.504 |
| 16/5/2025 | 19,22 | 19,02 | -1,71% | 18,80 | 19,22 | 19,06 | 18,90 | 19,10 | 4 | 17.156 |
| 15/5/2025 | 18,51 | 19,35 | +1,84% | 18,50 | 19,35 | 18,76 | 18,50 | 19,35 | 12 | 287.053 |
| 14/5/2025 | 18,58 | 19,00 | +3,20% | 18,42 | 19,13 | 18,82 | 19,00 | 19,16 | 9 | 122.353 |
| 13/5/2025 | 18,74 | 18,41 | -0,16% | 18,41 | 18,82 | 18,73 | 18,45 | 19,50 | 10 | 193.003 |
| 12/5/2025 | 18,19 | 18,44 | +1,04% | 18,01 | 18,79 | 18,56 | 18,22 | 18,86 | 21 | 369.364 |
| 9/5/2025 | 18,41 | 18,25 | -4,15% | 18,25 | 18,85 | 18,37 | 18,25 | 18,50 | 13 | 356.521 |
| 8/5/2025 | 18,70 | 19,04 | +0,74% | 18,42 | 19,04 | 18,69 | 18,42 | 19,04 | 8 | 315.900 |
| 7/5/2025 | 19,00 | 18,90 | +0,53% | 18,90 | 19,00 | 18,95 | 18,90 | 18,95 | 5 | 85.290 |
| 6/5/2025 | 18,80 | 18,80 | -2,03% | 18,80 | 18,80 | 18,80 | 18,80 | 19,20 | 1 | 9.400 |
| 5/5/2025 | 17,82 | 19,19 | -3,81% | 17,81 | 19,19 | 18,49 | 18,90 | 19,19 | 5 | 42.546 |
| 2/5/2025 | 19,12 | 19,95 | -0,35% | 18,68 | 19,95 | 19,18 | 18,68 | 19,95 | 13 | 307.022 |
| 29/4/2025 | 20,19 | 20,02 | +2,04% | 19,62 | 20,19 | 19,76 | 19,79 | 20,00 | 8 | 195.670 |
| 28/4/2025 | 19,91 | 19,62 | -3,25% | 19,62 | 20,79 | 19,95 | 19,62 | 20,19 | 15 | 536.698 |
| 25/4/2025 | 19,51 | 20,28 | +1,86% | 19,51 | 20,98 | 19,94 | 19,80 | 20,27 | 19 | 701.923 |
| 24/4/2025 | 20,34 | 19,91 | -1,09% | 19,70 | 20,34 | 20,07 | 19,50 | 19,95 | 12 | 295.062 |
| 23/4/2025 | 19,40 | 20,13 | +4,30% | 19,16 | 20,15 | 19,40 | 19,50 | 20,13 | 12 | 279.367 |
| 22/4/2025 | 19,40 | 19,30 | -0,52% | 19,19 | 19,40 | 19,30 | 19,26 | 19,30 | 20 | 318.510 |
| 17/4/2025 | 18,99 | 19,40 | +3,19% | 18,99 | 19,40 | 19,16 | 18,91 | 19,40 | 6 | 28.753 |
| 16/4/2025 | 18,21 | 18,80 | +3,75% | 18,11 | 19,09 | 18,51 | 18,31 | 18,80 | 20 | 453.608 |
| 15/4/2025 | 18,81 | 18,12 | -3,67% | 18,12 | 20,00 | 19,37 | 18,12 | 19,95 | 15 | 340.963 |
| 14/4/2025 | 18,50 | 18,81 | +0,16% | 18,10 | 18,81 | 18,45 | 18,03 | 18,81 | 18 | 607.006 |
| 11/4/2025 | 18,20 | 18,78 | +3,30% | 18,00 | 18,81 | 18,46 | 18,40 | 18,65 | 15 | 356.362 |
| 10/4/2025 | 18,55 | 18,18 | -0,11% | 17,78 | 18,55 | 18,35 | 18,00 | 18,78 | 15 | 229.403 |
| 9/4/2025 | 18,19 | 18,20 | +2,82% | 18,14 | 18,20 | 18,16 | 17,51 | 18,20 | 7 | 61.763 |
| 8/4/2025 | 18,36 | 17,70 | -1,94% | 17,40 | 18,36 | 17,71 | 17,70 | 18,36 | 15 | 200.130 |
| 7/4/2025 | 18,37 | 18,05 | -1,74% | 17,89 | 18,37 | 18,11 | 18,09 | 18,35 | 11 | 114.101 |
| 4/4/2025 | 18,36 | 18,37 | +2,80% | 18,34 | 18,37 | 18,36 | 18,01 | 18,37 | 10 | 64.274 |
| 3/4/2025 | 18,40 | 17,87 | -0,94% | 17,87 | 18,40 | 18,15 | 17,82 | 18,38 | 4 | 41.747 |
| 2/4/2025 | 18,36 | 18,04 | -1,42% | 17,85 | 18,36 | 18,02 | 18,04 | 18,30 | 12 | 279.420 |
| 1/4/2025 | 17,75 | 18,30 | +4,45% | 17,75 | 18,45 | 18,10 | 17,79 | 18,30 | 10 | 253.470 |
| 31/3/2025 | 18,27 | 17,52 | -2,67% | 17,52 | 18,27 | 18,19 | 17,52 | 18,15 | 9 | 143.754 |
| 28/3/2025 | 18,29 | 18,00 | -4,31% | 18,00 | 18,64 | 18,29 | 18,00 | 18,80 | 15 | 484.804 |
| 27/3/2025 | 18,85 | 18,81 | +4,50% | 18,59 | 18,85 | 18,76 | 18,02 | 18,81 | 6 | 110.718 |
| 26/3/2025 | 18,01 | 18,00 | -4,10% | 18,00 | 18,78 | 18,11 | 18,00 | 18,57 | 8 | 291.613 |
| 25/3/2025 | 18,46 | 18,77 | +2,23% | 18,40 | 18,77 | 18,54 | 17,82 | 18,77 | 12 | 100.127 |
| 24/3/2025 | 18,49 | 18,36 | +3,20% | 17,60 | 18,50 | 18,27 | 17,60 | 18,46 | 19 | 199.200 |
| 21/3/2025 | 17,59 | 17,79 | +1,60% | 17,59 | 17,79 | 17,62 | 17,59 | 17,79 | 3 | 21.148 |
| 20/3/2025 | 17,51 | 17,51 | 0,00% | 17,51 | 18,19 | 17,62 | 17,51 | 17,79 | 11 | 93.425 |
| 19/3/2025 | 17,48 | 17,51 | +0,06% | 17,48 | 17,51 | 17,48 | 16,80 | 17,51 | 8 | 241.327 |
| 18/3/2025 | 17,20 | 17,50 | +1,74% | 17,20 | 17,50 | 17,32 | 17,20 | 17,50 | 12 | 237.314 |
| 17/3/2025 | 17,20 | 17,20 | +0,58% | 17,20 | 17,20 | 17,20 | 16,78 | 17,20 | 2 | 18.920 |
| 14/3/2025 | 17,10 | 17,10 | 0,00% | 17,10 | 17,10 | 17,10 | 17,00 | 17,12 | 3 | 49.592 |
| 13/3/2025 | 16,77 | 17,10 | 0,00% | 16,77 | 17,10 | 17,05 | 16,80 | 17,10 | 9 | 150.121 |
| 12/3/2025 | 16,69 | 17,10 | -0,12% | 16,69 | 17,10 | 17,05 | 16,73 | 17,06 | 4 | 25.579 |
| 11/3/2025 | 16,68 | 17,12 | +0,18% | 16,68 | 17,12 | 16,91 | 16,80 | 17,12 | 14 | 495.468 |
| 10/3/2025 | 17,05 | 17,09 | +2,46% | 16,69 | 17,09 | 16,94 | 16,78 | 17,10 | 23 | 794.680 |
| 7/3/2025 | 16,67 | 16,68 | -0,48% | 16,67 | 17,15 | 16,75 | 16,68 | 17,07 | 14 | 308.331 |
| 6/3/2025 | 17,00 | 16,76 | -0,83% | 16,75 | 17,16 | 16,91 | 16,76 | 16,90 | 17 | 453.271 |
| 5/3/2025 | 16,97 | 16,90 | +1,20% | 16,81 | 16,97 | 16,94 | 16,90 | 16,99 | 11 | 220.220 |
| 28/2/2025 | 16,85 | 16,70 | -1,30% | 16,70 | 16,89 | 16,80 | 16,60 | 16,70 | 7 | 117.637 |
| 27/2/2025 | 16,57 | 16,92 | +1,08% | 16,57 | 16,92 | 16,85 | 16,60 | 16,98 | 7 | 170.245 |
| 26/2/2025 | 16,57 | 16,74 | -1,12% | 16,57 | 16,74 | 16,62 | 16,63 | 16,88 | 6 | 28.266 |
| 25/2/2025 | 16,74 | 16,93 | +1,38% | 16,74 | 16,93 | 16,78 | 16,56 | 16,91 | 5 | 114.126 |
| 24/2/2025 | 16,52 | 16,70 | +0,91% | 16,52 | 16,82 | 16,62 | 16,66 | 16,91 | 11 | 219.462 |
| 21/2/2025 | 16,92 | 16,55 | -2,19% | 16,55 | 16,92 | 16,74 | 16,55 | 16,74 | 12 | 512.320 |
| 20/2/2025 | 16,87 | 16,92 | +0,83% | 16,87 | 16,92 | 16,89 | 16,67 | 16,76 | 7 | 370.057 |
| 19/2/2025 | 16,78 | 16,78 | +0,72% | 16,78 | 16,78 | 16,78 | 16,78 | 16,79 | 1 | 13.424 |
| 18/2/2025 | 16,66 | 16,66 | +0,06% | 16,66 | 16,95 | 16,74 | 16,66 | 16,93 | 6 | 75.347 |
| 17/2/2025 | 16,46 | 16,65 | +1,22% | 16,46 | 16,92 | 16,78 | 16,66 | 16,92 | 6 | 204.830 |
| 14/2/2025 | 16,94 | 16,45 | -2,20% | 16,45 | 17,00 | 16,75 | 16,45 | 16,71 | 16 | 293.141 |
| 13/2/2025 | 16,80 | 16,82 | +0,06% | 16,80 | 16,84 | 16,81 | 16,83 | 17,00 | 5 | 11.773 |
| 12/2/2025 | 16,84 | 16,81 | +1,14% | 16,61 | 16,84 | 16,67 | 16,51 | 17,00 | 8 | 178.472 |
| 11/2/2025 | 17,33 | 16,62 | -1,71% | 16,62 | 17,33 | 16,77 | 16,71 | 16,80 | 7 | 112.365 |
| 10/2/2025 | 16,89 | 16,91 | +0,96% | 16,68 | 16,91 | 16,82 | 16,61 | 16,91 | 12 | 447.636 |
| 7/2/2025 | 16,75 | 16,75 | -2,90% | 16,75 | 16,75 | 16,75 | 16,61 | 16,75 | 5 | 33.500 |
| 6/2/2025 | 16,89 | 17,25 | +2,68% | 16,60 | 17,25 | 16,95 | 16,75 | 17,34 | 13 | 135.624 |
| 5/2/2025 | 16,75 | 16,80 | +2,00% | 16,31 | 16,94 | 16,80 | 16,61 | 16,90 | 28 | 559.467 |
| 4/2/2025 | 16,47 | 16,47 | +0,43% | 16,14 | 16,77 | 16,61 | 16,22 | 16,47 | 19 | 220.991 |
| 3/2/2025 | 16,40 | 16,40 | -0,18% | 16,24 | 16,40 | 16,38 | 16,24 | 16,39 | 16 | 321.200 |
| 31/1/2025 | 16,10 | 16,43 | +0,86% | 16,00 | 16,48 | 16,36 | 16,01 | 16,47 | 30 | 674.220 |
| 30/1/2025 | 15,56 | 16,29 | +4,83% | 15,56 | 16,33 | 16,10 | 16,10 | 16,29 | 46 | 888.804 |
| 29/1/2025 | 15,54 | 15,54 | -1,02% | 15,54 | 15,74 | 15,55 | 15,40 | 15,60 | 18 | 241.030 |
| 28/1/2025 | 15,52 | 15,70 | -2,36% | 15,35 | 15,84 | 15,66 | 15,40 | 15,80 | 13 | 341.513 |
| 27/1/2025 | 15,57 | 16,08 | +4,35% | 15,21 | 16,08 | 15,41 | 15,42 | 15,99 | 23 | 221.938 |
| 24/1/2025 | 15,34 | 15,41 | -0,52% | 15,34 | 15,41 | 15,39 | 15,40 | 15,41 | 15 | 87.735 |
| 23/1/2025 | 15,46 | 15,49 | +2,24% | 15,31 | 15,49 | 15,45 | 15,10 | 15,50 | 5 | 153.036 |
| 22/1/2025 | 15,30 | 15,15 | -1,17% | 15,15 | 15,47 | 15,26 | 15,10 | 15,45 | 19 | 331.318 |
| 21/1/2025 | 15,39 | 15,33 | 0,00% | 15,06 | 15,39 | 15,33 | 15,33 | 15,35 | 15 | 76.693 |
| 20/1/2025 | 15,45 | 15,33 | -1,73% | 15,07 | 15,51 | 15,36 | 15,05 | 15,52 | 21 | 305.845 |
| 17/1/2025 | 15,54 | 15,60 | +0,39% | 15,30 | 15,60 | 15,48 | 15,48 | 15,65 | 14 | 94.435 |
| 16/1/2025 | 15,41 | 15,54 | +0,19% | 15,41 | 15,54 | 15,43 | 15,40 | 15,55 | 8 | 33.948 |
| 15/1/2025 | 15,54 | 15,51 | +0,45% | 15,48 | 15,55 | 15,52 | 15,40 | 15,51 | 13 | 304.215 |
| 14/1/2025 | 15,59 | 15,44 | +1,25% | 14,71 | 15,73 | 15,25 | 15,35 | 15,55 | 31 | 251.728 |
| 13/1/2025 | 15,83 | 15,25 | -2,80% | 15,25 | 15,83 | 15,49 | 15,25 | 15,74 | 23 | 182.892 |
| 10/1/2025 | 16,04 | 15,69 | -2,12% | 15,31 | 16,04 | 15,49 | 15,45 | 15,70 | 14 | 127.031 |
| 9/1/2025 | 16,18 | 16,03 | +0,31% | 15,90 | 16,18 | 16,04 | 15,50 | 15,70 | 13 | 149.242 |
| 8/1/2025 | 16,49 | 15,98 | +5,06% | 15,42 | 16,49 | 16,10 | 15,42 | 15,80 | 12 | 140.153 |
| 7/1/2025 | 15,58 | 15,21 | -1,36% | 15,08 | 15,99 | 15,41 | 15,24 | 15,95 | 9 | 86.315 |
| 6/1/2025 | 15,42 | 15,42 | -6,55% | 15,06 | 16,44 | 15,49 | 15,42 | 16,29 | 10 | 173.541 |
| 3/1/2025 | 15,49 | 16,50 | +9,85% | 15,49 | 16,59 | 16,26 | 15,44 | 16,49 | 26 | 281.423 |
| 2/1/2025 | 15,74 | 15,02 | -4,70% | 15,02 | 15,74 | 15,52 | 15,02 | 15,77 | 41 | 268.591 |
| 30/12/2024 | 15,31 | 15,76 | +4,72% | 15,31 | 15,87 | 15,69 | 15,55 | 15,77 | 12 | 56.496 |
| 27/12/2024 | 16,18 | 15,05 | -8,18% | 15,05 | 16,18 | 15,41 | 15,17 | 15,58 | 24 | 240.484 |
| 26/12/2024 | 15,55 | 16,39 | +0,18% | 15,38 | 16,39 | 15,57 | 15,55 | 16,39 | 13 | 87.204 |
| 23/12/2024 | 15,22 | 16,36 | +5,48% | 14,91 | 16,36 | 15,48 | 15,46 | 16,36 | 36 | 376.273 |
| 20/12/2024 | 15,29 | 15,51 | +3,95% | 15,28 | 15,51 | 15,37 | 15,23 | 15,51 | 26 | 516.559 |
| 19/12/2024 | 15,06 | 14,92 | +0,07% | 14,92 | 15,50 | 15,34 | 14,92 | 15,51 | 22 | 214.895 |
| 18/12/2024 | 15,02 | 14,91 | -0,60% | 14,91 | 15,37 | 15,13 | 14,91 | 15,51 | 24 | 331.390 |
| 17/12/2024 | 15,51 | 15,00 | +0,33% | 15,00 | 15,51 | 15,32 | 14,96 | 15,00 | 12 | 180.796 |
| 16/12/2024 | 15,61 | 14,95 | -5,08% | 14,95 | 15,61 | 15,34 | 14,95 | 15,56 | 45 | 322.284 |
| 13/12/2024 | 15,87 | 15,75 | 0,00% | 15,50 | 15,87 | 15,65 | 15,51 | 15,75 | 26 | 286.556 |
| 12/12/2024 | 15,91 | 15,75 | -1,13% | 15,51 | 15,91 | 15,71 | 15,52 | 16,00 | 10 | 172.856 |
| 11/12/2024 | 15,89 | 15,93 | +1,21% | 15,47 | 16,10 | 15,85 | 15,50 | 15,94 | 15 | 122.057 |
| 10/12/2024 | 15,89 | 15,74 | -0,94% | 15,50 | 15,89 | 15,66 | 15,50 | 15,75 | 32 | 529.643 |
| 9/12/2024 | 15,99 | 15,89 | +1,40% | 15,40 | 15,99 | 15,73 | 15,45 | 15,90 | 34 | 453.032 |
| 6/12/2024 | 16,35 | 15,67 | -3,27% | 15,67 | 16,35 | 16,13 | 15,51 | 15,67 | 25 | 311.377 |
| 5/12/2024 | 15,70 | 16,20 | +5,33% | 15,46 | 16,20 | 15,62 | 15,58 | 16,20 | 23 | 190.602 |
| 4/12/2024 | 15,54 | 15,38 | -0,39% | 15,38 | 15,79 | 15,62 | 15,38 | 15,70 | 19 | 159.414 |
| 3/12/2024 | 15,55 | 15,44 | -0,45% | 15,14 | 15,82 | 15,52 | 15,44 | 15,73 | 31 | 717.165 |
| 2/12/2024 | 15,76 | 15,51 | -1,15% | 14,93 | 15,93 | 15,35 | 15,34 | 15,53 | 63 | 1.038.169 |
| 29/11/2024 | 16,55 | 15,69 | -2,85% | 15,13 | 16,59 | 15,60 | 15,30 | 15,76 | 77 | 1.299.802 |
| 28/11/2024 | 16,63 | 16,15 | -2,12% | 16,01 | 16,63 | 16,44 | 16,20 | 16,45 | 51 | 601.716 |
| 27/11/2024 | 17,39 | 16,50 | -9,44% | 16,50 | 17,49 | 16,86 | 16,50 | 17,10 | 46 | 1.044.209 |
| 26/11/2024 | 17,50 | 18,22 | +5,01% | 17,05 | 18,49 | 17,96 | 17,90 | 18,22 | 109 | 2.209.410 |
| 25/11/2024 | 17,30 | 17,35 | +0,58% | 17,00 | 17,90 | 17,50 | 17,35 | 17,37 | 69 | 1.197.545 |
| 22/11/2024 | 16,90 | 17,25 | -0,29% | 16,77 | 17,25 | 17,12 | 16,85 | 17,25 | 14 | 97.602 |
| 21/11/2024 | 16,99 | 17,30 | +1,82% | 16,60 | 17,30 | 17,03 | 16,90 | 17,30 | 50 | 897.771 |
| 19/11/2024 | 16,80 | 16,99 | +1,13% | 16,57 | 16,99 | 16,86 | 16,68 | 16,98 | 30 | 566.693 |
| 18/11/2024 | 16,90 | 16,80 | -0,18% | 16,56 | 17,00 | 16,80 | 16,80 | 16,99 | 40 | 502.434 |
| 14/11/2024 | 16,55 | 16,83 | -0,71% | 16,55 | 17,00 | 16,74 | 16,71 | 16,90 | 19 | 420.362 |
| 13/11/2024 | 16,75 | 16,95 | +2,11% | 16,54 | 16,95 | 16,72 | 16,80 | 16,98 | 25 | 459.982 |
| 12/11/2024 | 16,35 | 16,60 | +0,79% | 16,35 | 16,80 | 16,69 | 16,60 | 16,69 | 27 | 323.842 |
| 11/11/2024 | 16,53 | 16,47 | +0,67% | 16,36 | 16,80 | 16,66 | 16,36 | 16,66 | 54 | 1.368.264 |
| 8/11/2024 | 17,19 | 16,36 | -2,91% | 16,35 | 17,19 | 16,65 | 16,36 | 16,70 | 48 | 576.141 |
| 7/11/2024 | 17,30 | 16,85 | -2,60% | 16,75 | 17,30 | 16,93 | 16,67 | 17,17 | 17 | 347.259 |
| 6/11/2024 | 16,87 | 17,30 | +1,47% | 16,87 | 17,30 | 16,97 | 16,61 | 17,25 | 23 | 207.102 |
| 5/11/2024 | 16,32 | 17,05 | +6,16% | 16,32 | 17,07 | 16,68 | 16,61 | 17,03 | 57 | 712.244 |
| 4/11/2024 | 16,50 | 16,06 | -4,18% | 15,60 | 16,50 | 16,02 | 16,00 | 16,06 | 51 | 653.791 |
| 1/11/2024 | 16,06 | 16,76 | +4,36% | 16,06 | 16,76 | 16,45 | 16,23 | 16,59 | 16 | 176.080 |
| 31/10/2024 | 16,41 | 16,06 | -2,13% | 16,06 | 16,41 | 16,18 | 16,06 | 16,31 | 34 | 339.811 |
| 30/10/2024 | 16,63 | 16,41 | -1,32% | 16,40 | 16,63 | 16,59 | 16,40 | 16,62 | 13 | 257.206 |
| 29/10/2024 | 16,18 | 16,63 | +1,71% | 16,18 | 16,63 | 16,47 | 16,35 | 16,63 | 27 | 428.302 |
| 28/10/2024 | 16,10 | 16,35 | +2,00% | 16,10 | 16,48 | 16,30 | 16,35 | 16,55 | 10 | 105.951 |
| 25/10/2024 | 16,58 | 16,03 | -3,61% | 16,03 | 16,60 | 16,41 | 16,10 | 16,39 | 17 | 180.576 |
| 24/10/2024 | 16,10 | 16,63 | +2,65% | 16,10 | 16,63 | 16,21 | 16,12 | 16,63 | 13 | 214.078 |
| 23/10/2024 | 16,20 | 16,20 | +0,50% | 16,20 | 16,42 | 16,29 | 16,10 | 16,20 | 10 | 65.184 |
| 22/10/2024 | 16,30 | 16,12 | +0,75% | 16,01 | 16,33 | 16,22 | 16,06 | 16,16 | 20 | 64.905 |
| 21/10/2024 | 16,50 | 16,00 | -2,97% | 16,00 | 16,50 | 16,20 | 16,00 | 16,49 | 30 | 387.375 |
| 18/10/2024 | 16,19 | 16,49 | -0,24% | 16,11 | 16,49 | 16,33 | 16,20 | 16,49 | 20 | 313.595 |
| 17/10/2024 | 16,13 | 16,53 | +1,97% | 16,12 | 16,53 | 16,44 | 16,16 | 16,53 | 13 | 154.609 |
| 16/10/2024 | 16,54 | 16,21 | -2,00% | 16,02 | 16,54 | 16,14 | 16,17 | 16,35 | 19 | 235.672 |
| 15/10/2024 | 16,12 | 16,54 | +0,43% | 16,10 | 16,54 | 16,23 | 16,19 | 16,53 | 7 | 144.517 |
| 14/10/2024 | 16,53 | 16,47 | -0,30% | 16,05 | 16,53 | 16,43 | 16,10 | 16,48 | 24 | 297.452 |
| 11/10/2024 | 16,42 | 16,52 | -0,90% | 16,31 | 16,55 | 16,49 | 16,27 | 16,59 | 29 | 316.657 |
| 10/10/2024 | 16,70 | 16,67 | -0,18% | 16,48 | 16,70 | 16,51 | 16,42 | 16,66 | 9 | 94.163 |
| 9/10/2024 | 16,41 | 16,70 | +0,06% | 16,41 | 16,99 | 16,57 | 16,42 | 16,74 | 21 | 331.491 |
| 8/10/2024 | 16,68 | 16,69 | +0,18% | 16,41 | 16,70 | 16,57 | 16,41 | 16,69 | 11 | 175.739 |
| 7/10/2024 | 16,25 | 16,66 | +4,00% | 16,25 | 16,66 | 16,56 | 16,68 | 16,98 | 11 | 268.302 |
| 4/10/2024 | 16,22 | 16,02 | +0,13% | 16,02 | 16,59 | 16,37 | 16,02 | 16,38 | 60 | 543.737 |
| 3/10/2024 | 16,10 | 16,00 | -1,78% | 15,95 | 16,15 | 16,07 | 16,00 | 16,15 | 24 | 199.367 |
| 2/10/2024 | 16,01 | 16,29 | +1,94% | 15,96 | 16,29 | 16,14 | 16,05 | 16,32 | 21 | 230.912 |
| 1/10/2024 | 16,08 | 15,98 | -1,42% | 15,98 | 16,44 | 16,14 | 15,99 | 16,46 | 42 | 477.767 |
| 30/9/2024 | 16,51 | 16,21 | -2,58% | 16,20 | 16,70 | 16,46 | 16,21 | 16,51 | 39 | 744.397 |
| 26/9/2024 | 16,32 | 16,64 | +2,02% | 16,11 | 16,64 | 16,37 | 16,26 | 16,64 | 13 | 216.127 |
| 25/9/2024 | 16,49 | 16,31 | +1,37% | 16,31 | 16,63 | 16,52 | 16,31 | 16,60 | 21 | 190.040 |
| 24/9/2024 | 16,15 | 16,09 | +0,56% | 16,08 | 16,66 | 16,36 | 16,08 | 16,63 | 20 | 366.576 |
| 23/9/2024 | 16,30 | 16,00 | -1,54% | 16,00 | 16,65 | 16,42 | 16,01 | 16,37 | 36 | 550.271 |
| 20/9/2024 | 16,69 | 16,25 | +1,44% | 15,89 | 16,69 | 16,11 | 15,99 | 16,32 | 53 | 815.475 |
| 19/9/2024 | 16,34 | 16,02 | -3,49% | 16,01 | 16,69 | 16,22 | 16,01 | 16,69 | 33 | 254.726 |
| 18/9/2024 | 16,59 | 16,60 | +0,91% | 16,15 | 16,75 | 16,37 | 16,16 | 16,78 | 16 | 94.955 |
| 17/9/2024 | 16,85 | 16,45 | -1,61% | 16,35 | 16,97 | 16,66 | 16,32 | 16,70 | 31 | 316.669 |
| 16/9/2024 | 16,37 | 16,72 | +0,97% | 16,37 | 16,72 | 16,66 | 16,70 | 16,72 | 14 | 244.945 |
| 13/9/2024 | 16,41 | 16,56 | +0,36% | 16,35 | 16,70 | 16,48 | 16,40 | 16,56 | 28 | 257.238 |
| 12/9/2024 | 16,69 | 16,50 | -0,48% | 16,38 | 16,73 | 16,56 | 16,50 | 16,70 | 19 | 225.317 |
| 11/9/2024 | 16,67 | 16,58 | +0,48% | 16,29 | 16,71 | 16,43 | 16,31 | 16,93 | 27 | 318.746 |
| 10/9/2024 | 16,50 | 16,50 | +0,06% | 16,31 | 16,74 | 16,45 | 16,34 | 16,77 | 33 | 343.893 |