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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 18,22 | 18,15 | -0,55% | 18,04 | 18,22 | 18,13 | 18,15 | 18,20 | 36 | 11.063.200 |
| 11/3/2025 | 18,30 | 18,25 | 0,00% | 18,00 | 18,30 | 18,10 | 18,02 | 18,25 | 31 | 9.957.900 |
| 10/3/2025 | 18,15 | 18,25 | -0,27% | 18,10 | 18,25 | 18,17 | 18,11 | 18,25 | 30 | 8.176.900 |
| 7/3/2025 | 18,04 | 18,30 | +0,16% | 17,84 | 18,30 | 18,07 | 18,15 | 18,30 | 63 | 23.139.100 |
| 6/3/2025 | 17,80 | 18,27 | +0,88% | 17,80 | 18,41 | 18,25 | 18,01 | 18,34 | 70 | 20.814.900 |
| 5/3/2025 | 17,88 | 18,11 | +1,17% | 17,64 | 18,18 | 17,98 | 17,90 | 18,16 | 82 | 28.775.400 |
| 28/2/2025 | 17,80 | 17,90 | +1,70% | 17,50 | 17,90 | 17,65 | 17,85 | 17,90 | 108 | 56.309.200 |
| 27/2/2025 | 17,66 | 17,60 | -0,28% | 17,50 | 17,73 | 17,63 | 17,45 | 17,60 | 40 | 14.633.800 |
| 26/2/2025 | 17,75 | 17,65 | -0,40% | 17,65 | 17,87 | 17,69 | 17,50 | 17,65 | 14 | 2.477.800 |
| 25/2/2025 | 17,67 | 17,72 | +0,85% | 17,42 | 17,75 | 17,61 | 17,42 | 17,72 | 48 | 35.927.600 |
| 24/2/2025 | 17,76 | 17,57 | -0,28% | 17,57 | 17,85 | 17,69 | 17,57 | 17,60 | 29 | 10.619.200 |
| 21/2/2025 | 17,68 | 17,62 | -0,28% | 17,62 | 17,78 | 17,66 | 17,53 | 17,63 | 14 | 6.006.300 |
| 20/2/2025 | 17,55 | 17,67 | +0,40% | 17,55 | 17,77 | 17,72 | 17,60 | 17,67 | 28 | 12.055.900 |
| 19/2/2025 | 17,60 | 17,60 | 0,00% | 17,55 | 17,65 | 17,62 | 17,50 | 17,62 | 14 | 7.051.700 |
| 18/2/2025 | 17,48 | 17,60 | +0,57% | 17,31 | 17,60 | 17,51 | 17,44 | 17,60 | 74 | 39.748.700 |
| 17/2/2025 | 17,63 | 17,50 | -0,85% | 17,50 | 17,67 | 17,57 | 17,45 | 17,50 | 67 | 31.634.200 |
| 14/2/2025 | 17,57 | 17,65 | +0,57% | 17,45 | 17,65 | 17,58 | 17,44 | 17,65 | 31 | 26.373.300 |
| 13/2/2025 | 17,49 | 17,55 | +0,86% | 17,48 | 17,69 | 17,52 | 17,45 | 17,48 | 23 | 8.936.000 |
| 12/2/2025 | 17,55 | 17,40 | -0,80% | 17,36 | 17,55 | 17,49 | 17,39 | 17,49 | 27 | 24.312.900 |
| 11/2/2025 | 17,84 | 17,54 | +0,23% | 17,50 | 17,84 | 17,62 | 17,50 | 17,55 | 38 | 13.572.400 |
| 10/2/2025 | 17,66 | 17,50 | -1,69% | 17,50 | 18,00 | 17,64 | 17,50 | 17,57 | 37 | 13.058.000 |
| 7/2/2025 | 17,65 | 17,80 | +1,31% | 17,50 | 17,83 | 17,62 | 17,58 | 17,81 | 39 | 28.020.500 |
| 6/2/2025 | 17,70 | 17,57 | -0,17% | 17,52 | 17,70 | 17,59 | 17,54 | 17,63 | 14 | 4.223.500 |
| 5/2/2025 | 18,16 | 17,60 | -0,28% | 17,50 | 18,16 | 17,58 | 17,48 | 17,60 | 42 | 18.291.900 |
| 4/2/2025 | 17,45 | 17,65 | +0,86% | 17,45 | 17,68 | 17,56 | 17,65 | 17,68 | 29 | 11.766.600 |
| 3/2/2025 | 17,60 | 17,50 | -0,62% | 17,43 | 17,72 | 17,50 | 17,46 | 17,50 | 29 | 10.154.600 |
| 31/1/2025 | 17,76 | 17,61 | -0,73% | 17,50 | 17,76 | 17,57 | 17,45 | 17,57 | 105 | 66.434.400 |
| 30/1/2025 | 17,80 | 17,74 | +0,23% | 17,50 | 18,50 | 17,79 | 17,59 | 17,74 | 113 | 39.684.600 |
| 29/1/2025 | 17,29 | 17,70 | +0,28% | 17,29 | 17,90 | 17,66 | 17,57 | 17,70 | 29 | 25.612.600 |
| 28/1/2025 | 17,23 | 17,65 | +0,40% | 17,23 | 17,65 | 17,47 | 17,27 | 17,65 | 38 | 13.982.900 |
| 27/1/2025 | 17,37 | 17,58 | +1,15% | 17,25 | 17,58 | 17,36 | 17,31 | 17,60 | 25 | 9.552.000 |
| 24/1/2025 | 17,40 | 17,38 | -0,11% | 17,29 | 17,58 | 17,38 | 17,23 | 17,41 | 7 | 1.217.100 |
| 23/1/2025 | 17,33 | 17,40 | -0,17% | 17,20 | 17,40 | 17,35 | 17,15 | 17,39 | 25 | 8.503.700 |
| 22/1/2025 | 17,36 | 17,43 | 0,00% | 17,10 | 17,43 | 17,14 | 17,11 | 17,59 | 33 | 18.858.900 |
| 21/1/2025 | 17,49 | 17,43 | +0,75% | 17,21 | 17,50 | 17,37 | 17,30 | 17,44 | 9 | 1.737.800 |
| 20/1/2025 | 17,00 | 17,30 | +1,17% | 17,00 | 17,30 | 17,08 | 17,16 | 17,30 | 9 | 2.904.700 |
| 17/1/2025 | 17,09 | 17,10 | +0,94% | 16,91 | 17,12 | 16,99 | 17,10 | 17,24 | 24 | 5.439.100 |
| 16/1/2025 | 17,00 | 16,94 | -1,17% | 16,93 | 17,00 | 16,95 | 16,93 | 17,09 | 7 | 1.695.200 |
| 15/1/2025 | 17,00 | 17,14 | +1,42% | 16,90 | 17,27 | 17,08 | 16,97 | 17,32 | 15 | 2.733.300 |
| 14/1/2025 | 17,00 | 16,90 | +0,12% | 16,78 | 17,00 | 16,86 | 16,85 | 16,98 | 14 | 2.866.500 |
| 13/1/2025 | 17,04 | 16,88 | -1,17% | 16,84 | 17,10 | 16,96 | 16,88 | 16,99 | 14 | 4.241.000 |
| 10/1/2025 | 17,27 | 17,08 | -1,10% | 16,80 | 17,27 | 16,96 | 16,92 | 17,09 | 35 | 9.839.200 |
| 9/1/2025 | 17,48 | 17,27 | -1,26% | 17,26 | 17,50 | 17,38 | 17,26 | 17,39 | 36 | 11.127.200 |
| 8/1/2025 | 17,39 | 17,49 | -0,63% | 17,12 | 17,58 | 17,33 | 17,15 | 17,48 | 94 | 24.783.200 |
| 7/1/2025 | 17,55 | 17,60 | +0,40% | 17,38 | 17,60 | 17,51 | 17,41 | 17,60 | 18 | 6.304.700 |
| 6/1/2025 | 17,59 | 17,53 | -0,40% | 17,36 | 17,60 | 17,50 | 17,48 | 17,68 | 61 | 18.025.800 |
| 3/1/2025 | 17,19 | 17,60 | +2,33% | 17,19 | 17,60 | 17,40 | 17,37 | 17,58 | 19 | 13.054.000 |
| 2/1/2025 | 17,19 | 17,20 | +0,17% | 16,89 | 17,20 | 17,14 | 17,11 | 17,20 | 49 | 21.596.500 |
| 30/12/2024 | 17,17 | 17,17 | +1,90% | 16,68 | 17,17 | 16,93 | 16,71 | 17,17 | 42 | 9.824.700 |
| 27/12/2024 | 16,86 | 16,85 | -0,06% | 16,77 | 17,09 | 16,83 | 16,80 | 16,90 | 25 | 6.901.200 |
| 26/12/2024 | 16,80 | 16,86 | +0,36% | 16,80 | 17,18 | 16,85 | 16,80 | 16,87 | 34 | 9.945.600 |
| 23/12/2024 | 16,91 | 16,80 | -1,18% | 16,48 | 16,92 | 16,66 | 16,63 | 16,90 | 50 | 12.665.400 |
| 20/12/2024 | 16,96 | 17,00 | -0,76% | 16,16 | 17,01 | 16,67 | 16,74 | 17,15 | 35 | 10.006.300 |
| 19/12/2024 | 17,18 | 17,13 | +1,60% | 16,08 | 17,18 | 16,38 | 16,48 | 17,19 | 88 | 49.974.100 |
| 18/12/2024 | 16,87 | 16,86 | -0,06% | 16,62 | 16,87 | 16,67 | 16,63 | 16,87 | 30 | 19.677.800 |
| 17/12/2024 | 17,15 | 16,87 | -0,53% | 16,64 | 17,15 | 16,88 | 16,62 | 16,88 | 33 | 7.937.600 |
| 16/12/2024 | 16,91 | 16,96 | +0,36% | 16,86 | 17,14 | 16,95 | 16,95 | 17,08 | 23 | 5.087.400 |
| 13/12/2024 | 18,20 | 16,90 | 0,00% | 16,90 | 18,20 | 17,26 | 16,92 | 16,99 | 17 | 3.107.100 |
| 12/12/2024 | 17,08 | 16,90 | -2,14% | 16,89 | 17,11 | 17,00 | 16,88 | 16,90 | 60 | 16.326.000 |
| 11/12/2024 | 17,15 | 17,27 | +1,29% | 17,15 | 17,69 | 17,32 | 17,20 | 17,85 | 24 | 9.531.000 |
| 10/12/2024 | 17,05 | 17,05 | -0,12% | 17,02 | 17,16 | 17,10 | 17,02 | 17,05 | 35 | 12.996.000 |
| 9/12/2024 | 17,09 | 17,07 | +0,47% | 16,95 | 17,14 | 17,06 | 16,99 | 17,07 | 46 | 10.579.500 |
| 6/12/2024 | 16,91 | 16,99 | -0,06% | 16,82 | 17,25 | 16,99 | 16,99 | 17,04 | 46 | 17.508.000 |
| 5/12/2024 | 17,29 | 17,00 | 0,00% | 17,00 | 17,29 | 17,09 | 16,91 | 17,13 | 29 | 5.128.100 |
| 4/12/2024 | 16,81 | 17,00 | +0,59% | 16,75 | 17,08 | 16,86 | 16,99 | 17,10 | 30 | 14.163.500 |
| 3/12/2024 | 16,91 | 16,90 | -0,12% | 16,77 | 17,10 | 16,90 | 16,78 | 17,00 | 30 | 10.140.300 |
| 2/12/2024 | 17,03 | 16,92 | -0,41% | 16,71 | 17,19 | 16,91 | 16,91 | 17,14 | 62 | 16.235.900 |
| 29/11/2024 | 17,30 | 16,99 | -2,91% | 16,70 | 17,30 | 16,98 | 16,98 | 17,10 | 99 | 37.701.300 |
| 28/11/2024 | 18,04 | 17,50 | -2,99% | 17,20 | 18,04 | 17,38 | 17,21 | 17,50 | 55 | 15.469.300 |
| 27/11/2024 | 18,38 | 18,04 | -7,01% | 18,01 | 18,38 | 18,10 | 18,04 | 18,23 | 74 | 27.515.800 |
| 26/11/2024 | 19,17 | 19,40 | +1,31% | 18,94 | 19,56 | 19,28 | 19,39 | 19,43 | 100 | 73.877.500 |
| 25/11/2024 | 18,99 | 19,15 | +1,59% | 18,87 | 19,60 | 19,16 | 18,85 | 19,15 | 85 | 39.679.400 |
| 22/11/2024 | 19,00 | 18,85 | -0,79% | 18,57 | 19,00 | 18,84 | 18,70 | 18,90 | 41 | 15.637.500 |
| 21/11/2024 | 18,47 | 19,00 | +2,81% | 18,47 | 19,90 | 18,91 | 18,61 | 19,00 | 56 | 29.325.700 |
| 19/11/2024 | 18,46 | 18,48 | +1,93% | 18,27 | 18,48 | 18,37 | 18,33 | 18,48 | 25 | 5.697.200 |
| 18/11/2024 | 18,49 | 18,13 | 0,00% | 18,13 | 18,50 | 18,35 | 18,12 | 18,39 | 40 | 17.439.300 |
| 14/11/2024 | 18,25 | 18,13 | +0,06% | 18,10 | 18,25 | 18,15 | 18,12 | 18,19 | 20 | 6.537.400 |
| 13/11/2024 | 18,15 | 18,12 | +0,67% | 17,96 | 18,15 | 18,11 | 18,00 | 18,20 | 21 | 28.803.400 |
| 12/11/2024 | 18,30 | 18,00 | -0,44% | 17,92 | 18,37 | 18,02 | 17,99 | 18,10 | 33 | 19.108.700 |
| 11/11/2024 | 18,02 | 18,08 | +0,39% | 18,00 | 18,20 | 18,06 | 18,05 | 18,08 | 40 | 25.839.800 |
| 8/11/2024 | 18,10 | 18,01 | -0,66% | 18,01 | 18,40 | 18,18 | 18,01 | 18,05 | 64 | 28.363.700 |
| 7/11/2024 | 18,72 | 18,13 | -1,68% | 17,95 | 18,77 | 18,17 | 18,11 | 18,13 | 51 | 23.987.500 |
| 6/11/2024 | 18,29 | 18,44 | +1,93% | 18,29 | 18,60 | 18,40 | 18,30 | 18,44 | 60 | 30.182.900 |
| 5/11/2024 | 17,94 | 18,09 | +1,80% | 17,94 | 18,40 | 18,14 | 18,01 | 18,27 | 89 | 55.509.600 |
| 4/11/2024 | 17,60 | 17,77 | +0,91% | 17,40 | 17,88 | 17,59 | 17,48 | 17,70 | 31 | 14.079.800 |
| 1/11/2024 | 17,71 | 17,61 | -2,11% | 17,59 | 17,99 | 17,64 | 17,61 | 17,85 | 28 | 9.705.000 |
| 31/10/2024 | 17,87 | 17,99 | -0,06% | 17,78 | 17,99 | 17,82 | 17,75 | 18,06 | 10 | 2.673.600 |
| 30/10/2024 | 17,94 | 18,00 | +0,90% | 17,94 | 18,28 | 18,02 | 17,94 | 18,00 | 27 | 11.894.700 |
| 29/10/2024 | 17,95 | 17,84 | -0,61% | 17,62 | 18,05 | 17,78 | 17,62 | 17,84 | 22 | 5.690.500 |
| 28/10/2024 | 17,65 | 17,95 | +1,76% | 17,62 | 18,00 | 17,78 | 17,95 | 18,14 | 32 | 14.053.200 |
| 25/10/2024 | 17,61 | 17,64 | -0,23% | 17,61 | 17,74 | 17,66 | 17,61 | 17,73 | 6 | 2.650.300 |
| 24/10/2024 | 17,51 | 17,68 | +0,40% | 17,45 | 17,70 | 17,60 | 17,54 | 17,71 | 10 | 2.289.000 |
| 23/10/2024 | 17,61 | 17,61 | -0,90% | 17,40 | 17,77 | 17,65 | 17,51 | 17,74 | 19 | 7.414.500 |
| 22/10/2024 | 17,79 | 17,77 | +0,68% | 17,45 | 17,79 | 17,53 | 17,50 | 17,77 | 27 | 17.364.500 |
| 21/10/2024 | 17,56 | 17,65 | +0,57% | 17,56 | 17,76 | 17,66 | 17,65 | 17,70 | 14 | 7.244.000 |
| 18/10/2024 | 18,02 | 17,55 | -0,85% | 17,55 | 18,02 | 17,66 | 17,55 | 17,80 | 30 | 15.187.600 |
| 17/10/2024 | 17,60 | 17,70 | +0,57% | 17,52 | 17,78 | 17,65 | 17,70 | 17,78 | 32 | 16.593.000 |
| 16/10/2024 | 17,70 | 17,60 | -0,85% | 17,53 | 17,73 | 17,59 | 17,60 | 17,73 | 27 | 13.727.700 |
| 15/10/2024 | 17,61 | 17,75 | +1,37% | 17,60 | 17,79 | 17,66 | 17,60 | 17,75 | 11 | 6.006.100 |
| 14/10/2024 | 17,89 | 17,51 | -2,18% | 17,51 | 17,89 | 17,69 | 17,50 | 17,88 | 33 | 10.083.400 |
| 11/10/2024 | 17,78 | 17,90 | -0,56% | 17,75 | 17,93 | 17,82 | 17,83 | 17,92 | 7 | 2.495.000 |
| 10/10/2024 | 17,97 | 18,00 | +0,17% | 17,52 | 18,00 | 17,86 | 17,75 | 18,00 | 44 | 26.975.400 |
| 9/10/2024 | 18,02 | 17,97 | -0,22% | 17,70 | 18,03 | 17,83 | 17,81 | 17,97 | 37 | 7.849.000 |
| 8/10/2024 | 17,90 | 18,01 | +0,06% | 17,79 | 18,08 | 17,87 | 17,80 | 18,01 | 24 | 9.475.400 |
| 7/10/2024 | 17,77 | 18,00 | +0,22% | 17,77 | 18,08 | 17,89 | 17,90 | 18,07 | 29 | 9.302.800 |
| 4/10/2024 | 17,99 | 17,96 | +0,17% | 17,79 | 18,00 | 17,94 | 17,76 | 17,97 | 15 | 3.589.200 |
| 3/10/2024 | 17,80 | 17,93 | +1,13% | 17,75 | 18,10 | 17,84 | 17,76 | 17,93 | 22 | 5.889.100 |
| 2/10/2024 | 18,01 | 17,73 | -0,56% | 17,72 | 18,12 | 17,96 | 17,80 | 18,08 | 21 | 7.186.100 |
| 1/10/2024 | 17,60 | 17,83 | +1,42% | 17,60 | 18,06 | 17,88 | 17,83 | 17,99 | 16 | 3.755.200 |
| 30/9/2024 | 17,83 | 17,58 | -1,57% | 17,58 | 17,83 | 17,68 | 17,56 | 17,70 | 52 | 32.532.000 |
| 26/9/2024 | 18,02 | 17,86 | -0,94% | 17,86 | 18,02 | 17,89 | 17,86 | 17,95 | 15 | 4.295.300 |
| 25/9/2024 | 18,06 | 18,03 | +0,11% | 17,84 | 18,06 | 18,00 | 17,92 | 18,03 | 11 | 4.502.100 |
| 24/9/2024 | 18,10 | 18,01 | -0,50% | 18,00 | 18,10 | 18,03 | 17,88 | 18,01 | 18 | 8.117.500 |
| 23/9/2024 | 17,76 | 18,10 | +2,20% | 17,76 | 18,34 | 18,07 | 17,97 | 18,10 | 48 | 23.131.600 |
| 20/9/2024 | 17,93 | 17,71 | -1,34% | 17,53 | 18,17 | 17,80 | 17,70 | 18,11 | 42 | 15.494.400 |
| 19/9/2024 | 18,00 | 17,95 | -0,28% | 17,95 | 18,08 | 17,98 | 17,95 | 18,00 | 4 | 1.978.300 |
| 18/9/2024 | 18,37 | 18,00 | +0,45% | 18,00 | 18,37 | 18,05 | 17,95 | 18,01 | 14 | 9.569.100 |
| 17/9/2024 | 18,00 | 17,92 | -0,22% | 17,92 | 18,73 | 18,15 | 17,92 | 17,97 | 49 | 26.503.100 |
| 16/9/2024 | 17,97 | 17,96 | -0,22% | 17,96 | 18,75 | 18,13 | 17,95 | 18,06 | 23 | 7.796.200 |
| 13/9/2024 | 17,85 | 18,00 | -0,17% | 17,85 | 18,01 | 18,00 | 18,00 | 18,01 | 17 | 9.002.900 |
| 12/9/2024 | 18,02 | 18,03 | 0,00% | 17,80 | 18,03 | 17,96 | 17,95 | 18,06 | 14 | 5.570.600 |
| 11/9/2024 | 18,00 | 18,03 | +0,39% | 17,82 | 18,03 | 17,92 | 17,85 | 18,03 | 11 | 2.330.200 |
| 10/9/2024 | 18,02 | 17,96 | -0,33% | 17,96 | 18,90 | 18,17 | 17,85 | 18,04 | 23 | 12.360.400 |