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.
CEBR6 - CEB - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 31,45 | 31,38 | +0,80% | 31,01 | 31,45 | 31,15 | 31,03 | 31,30 | 14 | 8.722.300 |
| 11/3/2026 | 31,00 | 31,13 | +0,42% | 30,61 | 32,00 | 31,68 | 31,10 | 31,80 | 31 | 47.216.800 |
| 10/3/2026 | 31,05 | 31,00 | -0,16% | 31,00 | 31,21 | 31,08 | 30,53 | 31,86 | 7 | 3.108.600 |
| 9/3/2026 | 31,00 | 31,05 | -0,22% | 30,51 | 31,99 | 31,35 | 31,00 | 31,80 | 14 | 12.540.300 |
| 6/3/2026 | 31,98 | 31,12 | -2,75% | 31,00 | 31,98 | 31,34 | 31,18 | 31,60 | 13 | 9.403.400 |
| 5/3/2026 | 30,12 | 32,00 | +6,24% | 30,10 | 32,00 | 31,73 | 30,28 | 31,90 | 33 | 58.705.500 |
| 4/3/2026 | 30,49 | 30,12 | -1,25% | 30,00 | 30,50 | 30,06 | 30,12 | 30,36 | 33 | 21.647.300 |
| 3/3/2026 | 31,14 | 30,50 | -0,97% | 29,60 | 31,14 | 29,94 | 30,39 | 30,65 | 45 | 28.747.400 |
| 2/3/2026 | 31,29 | 30,80 | -2,41% | 30,80 | 31,29 | 31,06 | 30,64 | 31,28 | 29 | 16.154.400 |
| 27/2/2026 | 31,58 | 31,56 | -1,10% | 31,56 | 31,97 | 31,63 | 31,56 | 31,93 | 22 | 10.755.900 |
| 26/2/2026 | 32,02 | 31,91 | -1,05% | 31,80 | 32,02 | 31,87 | 31,72 | 31,90 | 16 | 28.366.600 |
| 25/2/2026 | 31,50 | 32,25 | 0,00% | 31,31 | 32,25 | 31,72 | 32,02 | 32,25 | 53 | 31.728.700 |
| 24/2/2026 | 32,00 | 32,25 | +0,78% | 32,00 | 32,39 | 32,22 | 31,50 | 32,25 | 8 | 2.577.800 |
| 23/2/2026 | 31,57 | 32,00 | 0,00% | 31,41 | 32,30 | 31,92 | 31,70 | 32,10 | 12 | 3.831.400 |
| 20/2/2026 | 33,93 | 32,00 | +1,52% | 31,51 | 33,97 | 32,27 | 31,41 | 32,00 | 27 | 34.535.600 |
| 19/2/2026 | 30,50 | 31,52 | +4,72% | 30,49 | 32,03 | 31,85 | 31,51 | 32,28 | 67 | 66.891.600 |
| 18/2/2026 | 30,57 | 30,10 | -2,62% | 30,10 | 31,54 | 30,40 | 30,10 | 30,59 | 35 | 13.072.100 |
| 13/2/2026 | 32,00 | 30,91 | +2,01% | 30,58 | 32,00 | 30,86 | 30,92 | 31,20 | 35 | 21.917.200 |
| 11/2/2026 | 30,53 | 30,30 | 0,00% | 30,01 | 30,59 | 30,22 | 30,20 | 30,44 | 23 | 19.950.900 |
| 10/2/2026 | 30,35 | 30,30 | +0,07% | 29,85 | 30,59 | 30,32 | 29,95 | 30,30 | 12 | 9.399.800 |
| 9/2/2026 | 30,21 | 30,28 | +0,33% | 29,99 | 30,28 | 30,11 | 30,28 | 30,29 | 22 | 9.936.800 |
| 6/2/2026 | 30,21 | 30,18 | +0,60% | 30,00 | 30,22 | 30,06 | 30,10 | 30,19 | 15 | 6.614.400 |
| 5/2/2026 | 30,26 | 30,00 | -0,96% | 30,00 | 30,29 | 30,14 | 30,00 | 30,22 | 5 | 1.507.400 |
| 4/2/2026 | 29,90 | 30,29 | +1,58% | 29,67 | 30,29 | 30,10 | 30,04 | 30,29 | 18 | 18.967.500 |
| 3/2/2026 | 29,71 | 29,82 | -0,13% | 29,61 | 30,19 | 30,03 | 29,80 | 30,05 | 24 | 10.213.400 |
| 2/2/2026 | 29,68 | 29,86 | +0,61% | 29,68 | 30,27 | 29,93 | 29,83 | 30,15 | 11 | 4.489.600 |
| 30/1/2026 | 29,70 | 29,68 | -0,07% | 29,35 | 29,70 | 29,61 | 29,35 | 29,69 | 18 | 5.626.400 |
| 29/1/2026 | 30,27 | 29,70 | +0,17% | 29,61 | 30,27 | 29,73 | 29,62 | 29,70 | 11 | 5.054.200 |
| 28/1/2026 | 29,62 | 29,65 | +0,14% | 29,49 | 30,26 | 29,64 | 29,60 | 29,79 | 22 | 9.486.900 |
| 27/1/2026 | 29,95 | 29,61 | -0,70% | 29,61 | 30,56 | 29,81 | 29,61 | 30,46 | 25 | 19.675.000 |
| 26/1/2026 | 29,82 | 29,82 | 0,00% | 29,33 | 29,82 | 29,63 | 29,60 | 29,95 | 17 | 8.296.600 |
| 23/1/2026 | 29,88 | 29,82 | -0,17% | 29,82 | 30,01 | 29,89 | 29,45 | 29,76 | 10 | 5.679.800 |
| 22/1/2026 | 29,58 | 29,87 | +1,50% | 29,14 | 30,56 | 29,71 | 29,40 | 30,02 | 37 | 19.912.200 |
| 21/1/2026 | 29,08 | 29,43 | -1,04% | 29,00 | 29,80 | 29,26 | 29,36 | 29,79 | 28 | 16.094.800 |
| 20/1/2026 | 29,34 | 29,74 | +1,16% | 29,04 | 29,99 | 29,44 | 29,02 | 29,75 | 35 | 14.133.700 |
| 19/1/2026 | 29,21 | 29,40 | +0,17% | 28,50 | 29,48 | 29,17 | 29,10 | 29,48 | 31 | 13.127.400 |
| 16/1/2026 | 29,10 | 29,35 | +1,21% | 28,94 | 29,35 | 29,21 | 29,40 | 29,42 | 25 | 11.684.000 |
| 15/1/2026 | 29,00 | 29,00 | -0,34% | 28,71 | 29,29 | 29,03 | 28,85 | 29,10 | 19 | 5.807.500 |
| 14/1/2026 | 28,99 | 29,10 | +0,52% | 28,99 | 29,10 | 29,04 | 28,83 | 29,12 | 17 | 6.970.600 |
| 13/1/2026 | 28,61 | 28,95 | +1,08% | 28,50 | 28,98 | 28,73 | 28,50 | 28,95 | 14 | 7.758.400 |
| 12/1/2026 | 28,82 | 28,64 | -1,58% | 28,58 | 28,82 | 28,68 | 28,63 | 29,00 | 20 | 24.666.300 |
| 9/1/2026 | 28,91 | 29,10 | +0,24% | 28,66 | 29,10 | 28,92 | 28,83 | 29,10 | 26 | 8.965.400 |
| 8/1/2026 | 28,33 | 29,03 | +2,58% | 28,21 | 29,10 | 28,92 | 28,85 | 29,20 | 32 | 59.005.100 |
| 7/1/2026 | 28,99 | 28,30 | -1,39% | 28,30 | 28,99 | 28,46 | 28,24 | 28,50 | 36 | 15.085.900 |
| 6/1/2026 | 28,94 | 28,70 | -0,90% | 28,70 | 29,47 | 28,77 | 28,62 | 29,29 | 63 | 71.367.800 |
| 5/1/2026 | 29,59 | 28,96 | -0,14% | 28,79 | 29,59 | 29,08 | 28,90 | 29,39 | 26 | 11.341.400 |
| 2/1/2026 | 29,30 | 29,00 | -0,45% | 28,58 | 29,31 | 29,11 | 29,02 | 29,60 | 23 | 18.051.800 |
| 30/12/2025 | 29,28 | 29,13 | -0,48% | 29,13 | 29,91 | 29,40 | 29,13 | 29,91 | 19 | 8.822.800 |
| 29/12/2025 | 30,49 | 29,27 | -0,81% | 28,51 | 30,49 | 29,33 | 29,10 | 29,95 | 25 | 12.029.000 |
| 26/12/2025 | 29,45 | 29,51 | +0,03% | 28,60 | 30,08 | 29,54 | 29,00 | 29,65 | 18 | 6.204.000 |
| 23/12/2025 | 28,51 | 29,50 | +3,47% | 28,48 | 29,53 | 29,03 | 29,05 | 29,46 | 46 | 35.709.500 |
| 22/12/2025 | 28,84 | 28,51 | -1,69% | 27,73 | 29,31 | 28,59 | 28,40 | 28,99 | 138 | 73.787.800 |
| 19/12/2025 | 27,65 | 29,00 | +5,15% | 27,65 | 29,08 | 28,66 | 29,00 | 29,04 | 82 | 66.781.800 |
| 18/12/2025 | 27,22 | 27,58 | +1,32% | 26,98 | 27,59 | 27,44 | 27,35 | 27,68 | 34 | 10.153.500 |
| 17/12/2025 | 27,74 | 27,22 | +0,22% | 27,13 | 27,74 | 27,37 | 27,18 | 27,22 | 27 | 8.759.500 |
| 16/12/2025 | 27,71 | 27,16 | -3,00% | 27,01 | 27,84 | 27,36 | 27,15 | 27,60 | 30 | 12.586.400 |
| 15/12/2025 | 26,30 | 28,00 | +6,18% | 26,30 | 28,50 | 27,53 | 27,70 | 28,05 | 107 | 39.918.900 |
| 12/12/2025 | 26,49 | 26,37 | 0,00% | 26,05 | 26,90 | 26,57 | 26,37 | 26,88 | 27 | 15.145.900 |
| 11/12/2025 | 27,00 | 26,37 | -10,70% | 26,02 | 27,66 | 26,72 | 26,37 | 26,69 | 70 | 28.063.300 |
| 10/12/2025 | 29,59 | 29,53 | -0,20% | 29,09 | 29,94 | 29,51 | 29,31 | 29,54 | 60 | 26.561.600 |
| 9/12/2025 | 29,05 | 29,59 | +0,82% | 29,01 | 29,60 | 29,37 | 29,58 | 29,94 | 44 | 19.390.300 |
| 8/12/2025 | 28,87 | 29,35 | +2,26% | 28,86 | 30,10 | 29,50 | 29,35 | 29,49 | 62 | 23.012.000 |
| 5/12/2025 | 29,46 | 28,70 | -1,75% | 28,70 | 29,47 | 28,96 | 28,70 | 28,96 | 27 | 8.401.200 |
| 4/12/2025 | 29,00 | 29,21 | 0,00% | 28,27 | 29,53 | 28,85 | 28,91 | 29,25 | 56 | 34.909.900 |
| 3/12/2025 | 29,11 | 29,21 | -0,31% | 28,86 | 29,57 | 28,95 | 28,90 | 29,21 | 39 | 30.111.200 |
| 2/12/2025 | 29,59 | 29,30 | -0,34% | 29,10 | 29,59 | 29,35 | 29,11 | 29,58 | 25 | 18.495.900 |
| 1/12/2025 | 29,58 | 29,40 | +0,68% | 29,00 | 30,00 | 29,30 | 29,10 | 29,40 | 51 | 21.688.900 |
| 28/11/2025 | 29,34 | 29,20 | -0,98% | 29,20 | 30,60 | 29,73 | 29,19 | 29,20 | 90 | 88.616.100 |
| 27/11/2025 | 29,56 | 29,49 | -0,24% | 29,01 | 29,75 | 29,52 | 28,95 | 29,44 | 34 | 15.648.400 |
| 26/11/2025 | 29,10 | 29,56 | +0,89% | 28,84 | 30,00 | 29,30 | 29,35 | 29,60 | 83 | 41.617.700 |
| 25/11/2025 | 29,36 | 29,30 | -0,20% | 28,81 | 29,37 | 29,04 | 29,16 | 29,30 | 39 | 13.653.400 |
| 24/11/2025 | 28,61 | 29,36 | +2,62% | 28,61 | 29,41 | 29,04 | 29,16 | 29,39 | 79 | 50.833.000 |
| 21/11/2025 | 27,81 | 28,61 | +3,25% | 27,81 | 28,80 | 28,38 | 28,07 | 28,75 | 107 | 53.071.700 |
| 19/11/2025 | 27,12 | 27,71 | +2,86% | 26,25 | 27,99 | 27,35 | 27,71 | 27,80 | 92 | 60.188.800 |
| 18/11/2025 | 27,00 | 26,94 | -0,22% | 26,50 | 27,14 | 26,99 | 26,50 | 27,09 | 35 | 71.260.700 |
| 17/11/2025 | 25,64 | 27,00 | +1,35% | 25,64 | 27,50 | 26,91 | 27,00 | 27,05 | 60 | 88.534.800 |
| 14/11/2025 | 26,01 | 26,64 | +0,68% | 24,88 | 26,78 | 26,21 | 26,08 | 26,64 | 42 | 18.349.300 |
| 13/11/2025 | 26,19 | 26,46 | +1,77% | 26,04 | 26,63 | 26,42 | 26,46 | 26,63 | 19 | 26.686.300 |
| 12/11/2025 | 26,06 | 26,00 | -0,23% | 26,00 | 26,16 | 26,06 | 26,00 | 26,20 | 11 | 3.389.000 |
| 11/11/2025 | 26,29 | 26,06 | -1,66% | 26,02 | 26,90 | 26,26 | 26,05 | 26,50 | 44 | 16.811.700 |
| 10/11/2025 | 25,20 | 26,50 | +1,92% | 25,20 | 27,20 | 26,31 | 26,33 | 26,50 | 46 | 36.574.800 |
| 7/11/2025 | 25,99 | 26,00 | -0,04% | 25,52 | 26,18 | 25,97 | 26,00 | 26,17 | 45 | 29.090.200 |
| 6/11/2025 | 26,06 | 26,01 | -0,12% | 25,19 | 26,06 | 25,97 | 25,50 | 26,10 | 75 | 21.819.200 |
| 5/11/2025 | 25,23 | 26,04 | +1,17% | 24,99 | 26,12 | 25,79 | 25,68 | 26,05 | 122 | 43.333.100 |
| 4/11/2025 | 25,12 | 25,74 | +1,34% | 24,74 | 25,74 | 25,17 | 25,22 | 25,60 | 59 | 19.386.200 |
| 3/11/2025 | 25,00 | 25,40 | +1,60% | 24,75 | 25,40 | 25,08 | 25,16 | 25,40 | 53 | 19.315.100 |
| 31/10/2025 | 24,98 | 25,00 | +1,13% | 24,61 | 25,28 | 24,94 | 24,73 | 25,00 | 39 | 14.966.700 |
| 30/10/2025 | 24,39 | 24,72 | +0,90% | 24,37 | 24,72 | 24,53 | 24,50 | 24,73 | 30 | 7.360.900 |
| 29/10/2025 | 24,86 | 24,50 | +0,53% | 24,40 | 24,86 | 24,56 | 24,48 | 24,50 | 36 | 11.300.300 |
| 28/10/2025 | 24,79 | 24,37 | -0,45% | 24,26 | 24,80 | 24,46 | 24,37 | 24,47 | 68 | 23.734.300 |
| 27/10/2025 | 24,69 | 24,48 | +0,16% | 24,44 | 25,01 | 24,58 | 24,48 | 24,91 | 56 | 16.719.700 |
| 24/10/2025 | 24,44 | 24,44 | +2,09% | 24,07 | 24,90 | 24,53 | 24,26 | 24,85 | 69 | 47.596.400 |
| 23/10/2025 | 24,49 | 23,94 | +0,59% | 23,94 | 25,00 | 24,13 | 23,94 | 24,14 | 40 | 14.482.200 |
| 22/10/2025 | 24,64 | 23,80 | -3,25% | 23,80 | 24,72 | 24,12 | 23,80 | 24,09 | 109 | 59.835.900 |
| 21/10/2025 | 24,42 | 24,60 | +0,70% | 24,37 | 24,78 | 24,58 | 24,58 | 24,72 | 42 | 10.570.900 |
| 20/10/2025 | 24,61 | 24,43 | -0,69% | 24,28 | 24,93 | 24,55 | 24,39 | 24,77 | 51 | 15.469.400 |
| 17/10/2025 | 24,53 | 24,60 | -0,85% | 24,26 | 25,10 | 24,64 | 24,60 | 25,09 | 108 | 32.289.100 |
| 16/10/2025 | 25,09 | 24,81 | -0,40% | 24,31 | 25,43 | 24,80 | 24,80 | 25,44 | 104 | 39.439.400 |
| 15/10/2025 | 24,80 | 24,91 | -0,99% | 24,80 | 25,20 | 25,02 | 24,81 | 25,03 | 37 | 12.512.900 |
| 14/10/2025 | 25,15 | 25,16 | -0,94% | 24,90 | 25,23 | 25,01 | 24,92 | 25,16 | 35 | 9.755.900 |
| 13/10/2025 | 24,83 | 25,40 | +2,01% | 24,82 | 25,40 | 25,21 | 25,00 | 25,40 | 46 | 16.642.900 |
| 10/10/2025 | 25,00 | 24,90 | -0,52% | 24,90 | 25,25 | 24,95 | 24,90 | 25,25 | 37 | 20.217.500 |
| 9/10/2025 | 25,20 | 25,03 | -2,61% | 25,00 | 25,71 | 25,09 | 25,03 | 25,20 | 55 | 17.815.700 |
| 8/10/2025 | 25,98 | 25,70 | -0,93% | 25,29 | 25,98 | 25,67 | 25,11 | 25,80 | 54 | 22.595.400 |
| 7/10/2025 | 25,00 | 25,94 | +3,80% | 24,82 | 25,98 | 25,63 | 25,55 | 25,98 | 270 | 86.654.900 |
| 6/10/2025 | 24,90 | 24,99 | +0,73% | 24,79 | 25,11 | 24,89 | 24,79 | 25,00 | 32 | 17.675.100 |
| 3/10/2025 | 24,80 | 24,81 | +0,08% | 24,80 | 25,25 | 24,97 | 24,80 | 25,18 | 45 | 13.483.900 |
| 2/10/2025 | 24,92 | 24,79 | -0,04% | 24,79 | 25,51 | 24,95 | 24,79 | 25,10 | 69 | 36.687.800 |
| 1/10/2025 | 24,60 | 24,80 | +0,81% | 24,60 | 25,15 | 24,85 | 24,79 | 25,20 | 75 | 31.815.400 |
| 30/9/2025 | 25,00 | 24,60 | +0,24% | 24,55 | 25,00 | 24,74 | 24,60 | 24,90 | 40 | 17.071.200 |
| 29/9/2025 | 24,39 | 24,54 | +0,41% | 24,15 | 24,84 | 24,37 | 24,28 | 24,79 | 85 | 41.928.600 |
| 26/9/2025 | 24,24 | 24,44 | -1,17% | 24,24 | 24,79 | 24,47 | 24,42 | 24,72 | 62 | 18.113.600 |
| 25/9/2025 | 24,49 | 24,73 | -0,88% | 24,39 | 24,92 | 24,67 | 24,45 | 24,81 | 64 | 18.015.900 |
| 24/9/2025 | 24,35 | 24,95 | +1,88% | 24,27 | 24,99 | 24,60 | 24,60 | 24,96 | 105 | 36.907.200 |
| 23/9/2025 | 24,44 | 24,49 | +1,62% | 24,00 | 24,67 | 24,40 | 24,40 | 24,49 | 103 | 47.345.900 |
| 22/9/2025 | 24,15 | 24,10 | -0,12% | 24,10 | 24,73 | 24,39 | 24,09 | 24,58 | 82 | 30.984.700 |
| 19/9/2025 | 24,33 | 24,13 | +0,46% | 24,10 | 24,90 | 24,28 | 24,13 | 24,46 | 85 | 48.318.400 |
| 18/9/2025 | 24,05 | 24,02 | +0,17% | 24,02 | 24,97 | 24,26 | 24,00 | 24,35 | 73 | 32.762.700 |
| 17/9/2025 | 24,58 | 23,98 | -3,11% | 23,82 | 24,78 | 24,16 | 23,98 | 24,11 | 134 | 66.440.300 |
| 16/9/2025 | 24,64 | 24,75 | -0,80% | 24,53 | 25,01 | 24,70 | 24,58 | 24,74 | 62 | 23.467.400 |
| 15/9/2025 | 25,00 | 24,95 | -0,16% | 24,66 | 25,00 | 24,85 | 24,79 | 25,00 | 58 | 20.383.600 |
| 12/9/2025 | 24,99 | 24,99 | +1,17% | 24,44 | 24,99 | 24,72 | 24,60 | 24,99 | 88 | 28.185.100 |
| 11/9/2025 | 24,81 | 24,70 | -1,55% | 23,50 | 25,27 | 24,49 | 24,70 | 24,83 | 118 | 60.256.800 |
| 10/9/2025 | 25,50 | 25,09 | -10,55% | 24,74 | 25,50 | 24,99 | 24,93 | 25,30 | 300 | 162.969.500 |
| 9/9/2025 | 27,60 | 28,05 | +1,63% | 27,57 | 28,05 | 27,89 | 28,00 | 28,05 | 388 | 239.323.500 |
| 8/9/2025 | 27,00 | 27,60 | +2,79% | 26,85 | 27,83 | 27,59 | 27,51 | 27,60 | 343 | 217.134.600 |
| 5/9/2025 | 27,09 | 26,85 | +1,36% | 26,70 | 27,10 | 26,89 | 26,80 | 26,86 | 166 | 89.276.600 |
| 4/9/2025 | 26,06 | 26,49 | +3,07% | 25,50 | 26,59 | 25,98 | 26,36 | 26,49 | 221 | 234.927.600 |
| 3/9/2025 | 27,46 | 25,70 | -5,45% | 25,49 | 27,46 | 26,13 | 25,60 | 25,85 | 525 | 309.733.400 |
| 2/9/2025 | 27,60 | 27,18 | -1,27% | 26,20 | 27,73 | 26,94 | 26,98 | 27,18 | 212 | 96.448.400 |
| 1/9/2025 | 27,95 | 27,53 | +2,38% | 26,00 | 27,95 | 27,16 | 27,02 | 27,53 | 194 | 96.422.500 |
| 29/8/2025 | 27,25 | 26,89 | -0,85% | 25,50 | 27,60 | 27,22 | 26,89 | 27,63 | 112 | 62.356.200 |
| 28/8/2025 | 27,25 | 27,12 | +0,44% | 26,95 | 27,49 | 27,15 | 27,12 | 27,25 | 70 | 45.627.200 |
| 27/8/2025 | 26,46 | 27,00 | +2,27% | 26,46 | 27,25 | 26,89 | 26,90 | 27,00 | 105 | 76.913.400 |
| 26/8/2025 | 25,98 | 26,40 | +2,72% | 25,98 | 26,49 | 26,37 | 26,37 | 26,47 | 94 | 69.639.800 |
| 25/8/2025 | 25,00 | 25,70 | +3,05% | 24,98 | 25,99 | 25,52 | 25,51 | 25,75 | 93 | 34.458.700 |
| 22/8/2025 | 24,46 | 24,94 | +2,09% | 24,45 | 25,00 | 24,84 | 24,90 | 24,94 | 102 | 41.237.500 |
| 21/8/2025 | 24,45 | 24,43 | +0,16% | 24,37 | 24,70 | 24,48 | 24,02 | 24,43 | 49 | 16.646.500 |
| 20/8/2025 | 24,88 | 24,39 | -0,41% | 24,01 | 24,88 | 24,20 | 24,30 | 24,40 | 42 | 12.588.700 |
| 19/8/2025 | 24,50 | 24,49 | +0,62% | 22,84 | 24,89 | 23,73 | 24,05 | 24,49 | 121 | 54.351.600 |
| 18/8/2025 | 24,38 | 24,34 | +1,42% | 23,99 | 24,39 | 24,27 | 23,99 | 24,34 | 69 | 29.621.500 |
| 15/8/2025 | 23,48 | 24,00 | +2,21% | 23,48 | 24,00 | 23,78 | 23,70 | 24,00 | 76 | 32.104.700 |
| 14/8/2025 | 23,05 | 23,48 | +2,04% | 23,05 | 23,50 | 23,43 | 23,35 | 23,50 | 55 | 25.776.500 |
| 13/8/2025 | 22,00 | 23,01 | +12,52% | 22,00 | 24,79 | 22,95 | 22,76 | 23,04 | 144 | 57.852.100 |
| 12/8/2025 | 20,97 | 20,45 | +0,25% | 20,45 | 20,98 | 20,58 | 20,47 | 20,88 | 7 | 2.058.900 |
| 11/8/2025 | 20,75 | 20,40 | -0,54% | 20,39 | 20,75 | 20,45 | 20,39 | 20,89 | 45 | 23.115.100 |
| 8/8/2025 | 20,45 | 20,51 | -0,87% | 20,42 | 20,62 | 20,49 | 20,51 | 20,75 | 19 | 5.328.600 |
| 7/8/2025 | 20,74 | 20,69 | +0,39% | 20,51 | 20,74 | 20,62 | 20,61 | 20,99 | 14 | 6.392.800 |
| 6/8/2025 | 20,71 | 20,61 | -0,39% | 20,60 | 21,03 | 20,77 | 20,50 | 20,75 | 14 | 4.571.000 |
| 5/8/2025 | 20,76 | 20,69 | +0,53% | 20,48 | 20,76 | 20,52 | 20,50 | 20,72 | 36 | 28.530.200 |
| 4/8/2025 | 20,81 | 20,58 | -1,53% | 20,54 | 20,99 | 20,65 | 20,58 | 20,75 | 51 | 15.699.000 |
| 1/8/2025 | 20,81 | 20,90 | -0,10% | 20,81 | 21,15 | 20,93 | 20,79 | 21,00 | 29 | 12.350.400 |
| 31/7/2025 | 21,19 | 20,92 | +0,10% | 20,63 | 21,19 | 20,72 | 20,80 | 20,93 | 42 | 18.855.900 |
| 30/7/2025 | 21,23 | 20,90 | -2,47% | 20,90 | 21,23 | 21,04 | 20,87 | 21,20 | 25 | 6.734.100 |
| 29/7/2025 | 20,80 | 21,43 | +0,42% | 20,80 | 21,47 | 21,08 | 21,00 | 21,24 | 9 | 2.741.000 |
| 28/7/2025 | 20,80 | 21,34 | +0,90% | 20,80 | 21,43 | 20,89 | 20,85 | 21,49 | 8 | 2.507.700 |
| 25/7/2025 | 21,19 | 21,15 | +1,93% | 20,78 | 21,19 | 20,84 | 20,77 | 21,19 | 9 | 2.501.400 |
| 24/7/2025 | 20,83 | 20,75 | -0,53% | 20,66 | 20,85 | 20,74 | 20,75 | 20,99 | 15 | 4.563.800 |
| 23/7/2025 | 20,85 | 20,86 | +0,05% | 20,84 | 21,69 | 20,93 | 20,84 | 21,37 | 8 | 1.884.500 |
| 22/7/2025 | 20,83 | 20,85 | +0,24% | 20,83 | 21,75 | 21,20 | 20,89 | 21,00 | 9 | 2.968.300 |
| 21/7/2025 | 20,72 | 20,80 | -1,65% | 20,72 | 21,84 | 21,11 | 20,80 | 21,69 | 103 | 35.891.600 |
| 18/7/2025 | 21,64 | 21,15 | +0,05% | 20,76 | 21,64 | 21,02 | 20,86 | 21,69 | 27 | 12.405.000 |
| 17/7/2025 | 21,30 | 21,14 | -0,75% | 21,14 | 21,36 | 21,23 | 21,01 | 21,69 | 11 | 3.822.900 |
| 16/7/2025 | 21,39 | 21,30 | -0,42% | 21,11 | 21,39 | 21,27 | 21,30 | 21,88 | 19 | 5.956.900 |
| 15/7/2025 | 21,34 | 21,39 | +0,28% | 21,34 | 21,76 | 21,54 | 21,38 | 21,99 | 17 | 6.677.400 |
| 14/7/2025 | 21,32 | 21,33 | -1,84% | 21,32 | 21,99 | 21,44 | 21,32 | 21,46 | 22 | 6.217.600 |
| 11/7/2025 | 22,08 | 21,73 | -0,32% | 21,67 | 22,10 | 21,82 | 21,73 | 21,99 | 14 | 3.055.900 |
| 10/7/2025 | 21,75 | 21,80 | -0,91% | 20,96 | 22,24 | 21,78 | 21,50 | 21,89 | 19 | 8.060.500 |
| 9/7/2025 | 22,24 | 22,00 | +1,29% | 21,93 | 22,24 | 21,97 | 21,71 | 22,00 | 53 | 14.939.700 |
| 8/7/2025 | 21,52 | 21,72 | -1,45% | 21,50 | 22,22 | 21,91 | 21,65 | 21,72 | 27 | 9.641.900 |
| 7/7/2025 | 21,41 | 22,04 | +2,04% | 21,41 | 22,04 | 21,86 | 21,72 | 22,04 | 16 | 6.996.300 |
| 4/7/2025 | 22,00 | 21,60 | -1,46% | 21,50 | 22,22 | 21,64 | 21,60 | 21,97 | 43 | 17.101.400 |
| 3/7/2025 | 21,80 | 21,92 | +0,09% | 21,79 | 22,15 | 21,98 | 21,61 | 22,30 | 22 | 26.167.800 |
| 2/7/2025 | 21,67 | 21,90 | +0,23% | 21,08 | 21,90 | 21,66 | 21,80 | 21,90 | 39 | 16.897.100 |
| 1/7/2025 | 21,05 | 21,85 | +3,80% | 20,92 | 21,85 | 21,34 | 21,28 | 21,85 | 50 | 26.045.300 |
| 30/6/2025 | 21,22 | 21,05 | +0,24% | 20,79 | 21,30 | 21,03 | 20,95 | 21,28 | 35 | 8.415.400 |
| 27/6/2025 | 20,95 | 21,00 | +0,24% | 20,81 | 21,90 | 21,28 | 20,76 | 21,32 | 84 | 32.140.700 |
| 26/6/2025 | 20,95 | 20,95 | +0,72% | 20,95 | 21,43 | 21,15 | 20,80 | 20,95 | 13 | 9.731.000 |
| 25/6/2025 | 20,71 | 20,80 | +0,87% | 20,45 | 21,10 | 20,82 | 20,62 | 21,00 | 23 | 12.286.000 |
| 24/6/2025 | 20,72 | 20,62 | -0,19% | 20,51 | 20,72 | 20,55 | 20,53 | 20,63 | 27 | 8.840.100 |
| 23/6/2025 | 20,76 | 20,66 | -0,29% | 20,62 | 21,70 | 20,98 | 20,61 | 20,66 | 25 | 11.749.700 |
| 20/6/2025 | 20,72 | 20,72 | -0,38% | 20,66 | 20,80 | 20,74 | 20,68 | 20,72 | 13 | 3.941.700 |
| 18/6/2025 | 20,90 | 20,80 | 0,00% | 20,80 | 20,90 | 20,87 | 20,75 | 20,90 | 15 | 14.612.400 |
| 17/6/2025 | 20,71 | 20,80 | +0,10% | 20,70 | 21,20 | 20,82 | 20,73 | 21,22 | 12 | 3.748.500 |
| 16/6/2025 | 20,73 | 20,78 | -1,52% | 20,69 | 21,46 | 20,78 | 20,78 | 21,00 | 18 | 6.234.200 |
| 13/6/2025 | 21,50 | 21,10 | -2,85% | 20,82 | 21,50 | 20,99 | 20,81 | 21,09 | 26 | 7.768.800 |
| 12/6/2025 | 20,54 | 21,72 | +2,84% | 20,54 | 21,90 | 21,24 | 20,73 | 21,75 | 54 | 28.674.700 |
| 11/6/2025 | 20,51 | 21,12 | -0,14% | 20,51 | 21,13 | 20,97 | 20,67 | 20,90 | 5 | 1.258.700 |
| 10/6/2025 | 21,00 | 21,15 | +0,71% | 20,88 | 21,15 | 20,99 | 20,64 | 21,30 | 9 | 2.309.100 |
| 9/6/2025 | 20,43 | 21,00 | 0,00% | 20,40 | 21,92 | 20,87 | 20,78 | 21,00 | 52 | 30.683.400 |
| 6/6/2025 | 20,79 | 21,00 | +1,16% | 20,70 | 21,01 | 20,89 | 20,57 | 21,00 | 12 | 3.969.300 |
| 5/6/2025 | 20,15 | 20,76 | +1,71% | 20,15 | 20,77 | 20,45 | 20,40 | 20,83 | 13 | 5.113.700 |
| 4/6/2025 | 20,89 | 20,41 | -2,86% | 20,31 | 22,35 | 21,45 | 20,41 | 20,77 | 39 | 36.692.800 |
| 3/6/2025 | 20,64 | 21,01 | +1,01% | 20,31 | 21,01 | 20,82 | 20,60 | 21,00 | 29 | 8.956.300 |
| 2/6/2025 | 20,94 | 20,80 | -0,72% | 20,79 | 21,00 | 20,94 | 20,80 | 20,99 | 7 | 3.142.400 |
| 30/5/2025 | 20,67 | 20,95 | -0,10% | 20,67 | 21,10 | 20,97 | 20,85 | 21,05 | 43 | 26.846.400 |
| 29/5/2025 | 20,80 | 20,97 | +0,24% | 20,80 | 20,97 | 20,87 | 20,66 | 21,00 | 6 | 1.252.300 |
| 28/5/2025 | 20,91 | 20,92 | -0,10% | 20,71 | 20,92 | 20,80 | 20,72 | 21,00 | 13 | 3.952.200 |
| 27/5/2025 | 20,99 | 20,94 | +1,26% | 20,70 | 20,99 | 20,75 | 20,69 | 21,00 | 19 | 9.963.200 |
| 26/5/2025 | 20,93 | 20,68 | -1,29% | 20,65 | 20,93 | 20,72 | 20,67 | 20,78 | 21 | 9.948.000 |
| 23/5/2025 | 20,66 | 20,95 | +0,24% | 20,53 | 20,99 | 20,83 | 20,54 | 20,95 | 13 | 8.541.500 |
| 22/5/2025 | 20,75 | 20,90 | -0,19% | 20,66 | 20,97 | 20,80 | 20,50 | 20,90 | 16 | 4.161.200 |
| 21/5/2025 | 20,52 | 20,94 | -0,38% | 20,52 | 20,97 | 20,69 | 20,60 | 20,96 | 28 | 12.210.800 |
| 20/5/2025 | 20,47 | 21,02 | +0,67% | 20,47 | 21,22 | 21,06 | 20,86 | 21,20 | 23 | 5.899.000 |
| 19/5/2025 | 20,41 | 20,88 | +1,46% | 20,41 | 20,99 | 20,79 | 20,73 | 20,88 | 35 | 12.687.300 |
| 16/5/2025 | 20,44 | 20,58 | -0,58% | 20,44 | 20,70 | 20,59 | 20,50 | 20,80 | 29 | 13.387.500 |
| 15/5/2025 | 20,88 | 20,70 | -0,86% | 20,61 | 20,97 | 20,82 | 20,62 | 20,70 | 15 | 4.373.400 |
| 14/5/2025 | 20,35 | 20,88 | +2,60% | 20,35 | 20,88 | 20,57 | 20,33 | 21,00 | 83 | 23.039.600 |
| 13/5/2025 | 20,89 | 20,35 | +1,14% | 20,14 | 20,89 | 20,51 | 20,22 | 20,40 | 65 | 42.470.800 |
| 12/5/2025 | 21,00 | 20,12 | -0,10% | 20,06 | 21,00 | 20,26 | 20,12 | 20,50 | 31 | 12.967.700 |
| 9/5/2025 | 20,02 | 20,14 | +0,10% | 20,00 | 20,59 | 20,23 | 20,13 | 20,14 | 31 | 11.940.300 |
| 8/5/2025 | 20,39 | 20,12 | -0,15% | 20,03 | 20,39 | 20,11 | 20,00 | 20,12 | 14 | 9.654.400 |
| 7/5/2025 | 20,10 | 20,15 | +0,25% | 20,01 | 20,20 | 20,13 | 20,00 | 20,15 | 19 | 8.860.900 |
| 6/5/2025 | 20,81 | 20,10 | -4,15% | 20,10 | 20,96 | 20,44 | 20,10 | 20,25 | 73 | 31.886.900 |
| 5/5/2025 | 20,43 | 20,97 | -1,46% | 20,01 | 20,97 | 20,49 | 20,16 | 20,97 | 91 | 36.077.800 |
| 2/5/2025 | 20,30 | 21,28 | -2,52% | 19,89 | 21,28 | 20,27 | 21,00 | 21,28 | 124 | 57.371.500 |
| 29/4/2025 | 21,40 | 21,83 | +1,77% | 21,40 | 22,03 | 21,90 | 21,85 | 22,13 | 100 | 50.168.800 |
| 28/4/2025 | 21,67 | 21,45 | -0,88% | 21,13 | 21,67 | 21,43 | 21,23 | 21,48 | 19 | 17.144.500 |
| 25/4/2025 | 21,62 | 21,64 | -0,73% | 21,50 | 21,95 | 21,65 | 21,50 | 21,64 | 70 | 25.549.900 |
| 24/4/2025 | 21,09 | 21,80 | -0,50% | 21,05 | 21,80 | 21,67 | 21,70 | 21,80 | 30 | 9.752.400 |
| 23/4/2025 | 21,85 | 21,91 | +1,01% | 21,70 | 21,99 | 21,88 | 21,00 | 21,89 | 32 | 20.790.100 |
| 22/4/2025 | 21,30 | 21,69 | +1,93% | 21,30 | 21,74 | 21,57 | 21,20 | 21,65 | 60 | 47.040.600 |
| 17/4/2025 | 21,09 | 21,28 | +2,21% | 20,78 | 21,29 | 20,97 | 21,00 | 21,29 | 37 | 9.228.800 |
| 16/4/2025 | 20,20 | 20,82 | +3,58% | 20,02 | 21,00 | 20,74 | 20,82 | 20,87 | 69 | 26.970.000 |
| 15/4/2025 | 19,97 | 20,10 | +0,40% | 19,97 | 20,22 | 20,13 | 20,10 | 20,19 | 22 | 7.046.500 |
| 14/4/2025 | 19,95 | 20,02 | +0,50% | 19,95 | 21,81 | 20,09 | 20,00 | 20,04 | 57 | 25.113.700 |
| 11/4/2025 | 19,83 | 19,92 | +0,10% | 19,79 | 20,05 | 19,90 | 19,79 | 19,99 | 60 | 30.053.500 |
| 10/4/2025 | 19,69 | 19,90 | +1,02% | 19,58 | 19,90 | 19,66 | 19,72 | 19,90 | 25 | 12.387.800 |
| 9/4/2025 | 19,81 | 19,70 | -0,05% | 19,51 | 19,81 | 19,69 | 19,54 | 19,70 | 36 | 13.393.900 |
| 8/4/2025 | 19,54 | 19,71 | +0,72% | 19,50 | 19,84 | 19,55 | 19,50 | 19,76 | 23 | 11.145.200 |
| 7/4/2025 | 20,00 | 19,57 | +0,10% | 19,07 | 20,10 | 19,51 | 19,56 | 19,70 | 80 | 41.380.300 |
| 4/4/2025 | 19,80 | 19,55 | -1,26% | 19,42 | 19,91 | 19,53 | 19,55 | 19,75 | 33 | 20.320.200 |
| 3/4/2025 | 19,34 | 19,80 | -1,00% | 19,34 | 20,04 | 19,79 | 19,70 | 19,80 | 35 | 10.291.600 |
| 2/4/2025 | 19,97 | 20,00 | -0,50% | 19,79 | 20,00 | 19,88 | 19,75 | 20,00 | 44 | 14.915.800 |
| 1/4/2025 | 19,93 | 20,10 | +0,85% | 19,62 | 20,10 | 19,90 | 19,75 | 20,10 | 21 | 9.354.600 |
| 31/3/2025 | 19,95 | 19,93 | +0,66% | 19,20 | 19,97 | 19,73 | 19,75 | 19,94 | 48 | 22.105.800 |
| 28/3/2025 | 19,90 | 19,80 | -0,50% | 19,73 | 19,99 | 19,83 | 19,73 | 19,80 | 21 | 6.147.600 |
| 27/3/2025 | 19,87 | 19,90 | -0,05% | 19,75 | 19,90 | 19,80 | 19,80 | 19,90 | 9 | 1.980.700 |
| 26/3/2025 | 19,60 | 19,91 | +2,10% | 19,60 | 20,07 | 19,88 | 19,75 | 20,00 | 34 | 12.127.800 |
| 25/3/2025 | 19,28 | 19,50 | +1,04% | 19,15 | 19,94 | 19,41 | 19,40 | 19,83 | 45 | 27.959.800 |
| 24/3/2025 | 19,13 | 19,30 | +4,66% | 19,10 | 19,91 | 19,50 | 19,30 | 19,48 | 73 | 28.874.100 |
| 21/3/2025 | 18,59 | 18,44 | -1,60% | 18,38 | 18,73 | 18,61 | 18,43 | 18,72 | 21 | 12.097.900 |
| 20/3/2025 | 18,71 | 18,74 | -0,64% | 18,12 | 18,74 | 18,41 | 18,16 | 18,90 | 47 | 11.788.500 |
| 19/3/2025 | 18,78 | 18,86 | +1,40% | 18,29 | 18,86 | 18,45 | 18,45 | 18,86 | 32 | 12.547.800 |
| 18/3/2025 | 18,75 | 18,60 | -1,48% | 18,37 | 18,75 | 18,50 | 18,42 | 18,60 | 18 | 4.626.000 |
| 17/3/2025 | 19,05 | 18,88 | -0,37% | 18,33 | 19,05 | 18,66 | 18,10 | 18,88 | 37 | 10.637.900 |
| 14/3/2025 | 18,30 | 18,95 | +4,41% | 18,08 | 19,09 | 18,50 | 18,52 | 18,96 | 65 | 21.841.100 |
| 13/3/2025 | 18,28 | 18,15 | 0,00% | 18,08 | 18,28 | 18,16 | 18,15 | 18,20 | 25 | 5.266.600 |