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.
CEBR6F - CEB - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 29,00 | 28,77 | -2,38% | 28,50 | 29,69 | 28,99 | 28,61 | 28,77 | 44 | 1.133.853 |
| 2/6/2026 | 30,10 | 29,47 | -1,11% | 28,87 | 30,10 | 29,07 | 29,01 | 29,47 | 69 | 2.000.394 |
| 1/6/2026 | 30,35 | 29,80 | -2,30% | 29,40 | 30,59 | 30,04 | 29,51 | 30,34 | 78 | 2.067.436 |
| 29/5/2026 | 30,51 | 30,50 | -0,33% | 30,50 | 32,00 | 30,56 | 30,43 | 31,75 | 27 | 1.417.991 |
| 28/5/2026 | 31,00 | 30,60 | -0,78% | 30,51 | 31,00 | 30,76 | 30,51 | 30,60 | 21 | 1.033.614 |
| 27/5/2026 | 31,05 | 30,84 | +0,82% | 30,54 | 31,48 | 31,07 | 30,89 | 31,99 | 27 | 1.507.264 |
| 26/5/2026 | 32,02 | 30,59 | -3,50% | 30,59 | 32,02 | 31,02 | 30,59 | 31,99 | 21 | 1.048.537 |
| 25/5/2026 | 31,04 | 31,70 | +3,19% | 31,04 | 32,00 | 31,30 | 31,28 | 31,70 | 24 | 826.339 |
| 22/5/2026 | 30,30 | 30,72 | -0,87% | 30,19 | 32,12 | 31,56 | 30,73 | 32,00 | 27 | 1.493.124 |
| 21/5/2026 | 31,20 | 30,99 | +2,18% | 30,13 | 31,20 | 30,73 | 30,32 | 31,00 | 8 | 359.641 |
| 20/5/2026 | 29,81 | 30,33 | +0,50% | 29,81 | 30,78 | 30,26 | 30,33 | 31,33 | 41 | 1.516.358 |
| 19/5/2026 | 30,04 | 30,18 | -0,03% | 29,66 | 31,29 | 30,19 | 30,18 | 30,79 | 51 | 2.569.470 |
| 18/5/2026 | 30,97 | 30,19 | -2,55% | 29,80 | 32,00 | 30,80 | 30,19 | 31,20 | 85 | 3.779.709 |
| 15/5/2026 | 31,02 | 30,98 | +0,72% | 30,97 | 31,20 | 31,00 | 30,71 | 30,96 | 31 | 970.328 |
| 14/5/2026 | 30,91 | 30,76 | -2,35% | 30,76 | 31,99 | 31,04 | 30,75 | 31,49 | 21 | 695.359 |
| 13/5/2026 | 31,93 | 31,50 | -1,56% | 30,80 | 31,93 | 31,41 | 30,87 | 31,90 | 25 | 537.235 |
| 12/5/2026 | 30,58 | 32,00 | +5,26% | 30,10 | 32,00 | 30,54 | 31,51 | 31,90 | 48 | 2.275.528 |
| 11/5/2026 | 30,29 | 30,40 | -0,13% | 30,28 | 31,20 | 30,55 | 30,28 | 30,40 | 43 | 1.439.345 |
| 8/5/2026 | 30,01 | 30,44 | -0,03% | 30,01 | 30,80 | 30,42 | 30,44 | 30,45 | 74 | 1.527.304 |
| 7/5/2026 | 29,61 | 30,45 | -1,07% | 29,61 | 30,57 | 30,12 | 30,19 | 30,30 | 48 | 1.443.221 |
| 6/5/2026 | 30,66 | 30,78 | +0,42% | 30,66 | 31,20 | 30,87 | 30,50 | 31,08 | 46 | 1.892.574 |
| 5/5/2026 | 30,89 | 30,65 | -0,81% | 30,38 | 30,99 | 30,73 | 30,66 | 30,94 | 45 | 1.404.378 |
| 4/5/2026 | 31,85 | 30,90 | -4,92% | 28,50 | 31,85 | 30,78 | 30,90 | 31,50 | 67 | 3.192.226 |
| 30/4/2026 | 31,81 | 32,50 | +3,21% | 31,81 | 33,06 | 32,47 | 32,12 | 32,50 | 80 | 2.549.346 |
| 29/4/2026 | 31,60 | 31,49 | -0,79% | 31,45 | 31,83 | 31,63 | 31,49 | 31,82 | 48 | 1.524.600 |
| 28/4/2026 | 31,99 | 31,74 | -0,94% | 31,34 | 32,08 | 31,74 | 31,45 | 31,75 | 31 | 1.574.438 |
| 27/4/2026 | 31,38 | 32,04 | +2,07% | 30,87 | 32,12 | 31,72 | 30,75 | 32,00 | 39 | 2.763.626 |
| 24/4/2026 | 30,78 | 31,39 | +2,25% | 30,68 | 31,42 | 30,98 | 31,25 | 31,39 | 58 | 2.856.893 |
| 23/4/2026 | 30,82 | 30,70 | +0,49% | 30,70 | 30,98 | 30,80 | 30,55 | 30,80 | 31 | 1.035.111 |
| 22/4/2026 | 31,03 | 30,55 | -0,52% | 30,55 | 31,03 | 30,85 | 30,55 | 31,28 | 59 | 2.807.595 |
| 20/4/2026 | 30,80 | 30,71 | +0,16% | 30,71 | 31,22 | 30,91 | 30,71 | 31,08 | 45 | 1.267.382 |
| 17/4/2026 | 31,20 | 30,66 | -1,95% | 30,66 | 31,82 | 31,06 | 30,80 | 31,28 | 33 | 1.202.378 |
| 16/4/2026 | 31,17 | 31,27 | +0,29% | 31,14 | 31,51 | 31,32 | 31,22 | 31,46 | 34 | 1.440.952 |
| 15/4/2026 | 31,32 | 31,18 | -0,57% | 31,07 | 31,50 | 31,33 | 31,18 | 31,30 | 57 | 2.152.438 |
| 14/4/2026 | 31,71 | 31,36 | -1,07% | 31,03 | 31,85 | 31,45 | 31,15 | 31,32 | 28 | 1.129.073 |
| 13/4/2026 | 31,94 | 31,70 | -0,75% | 31,01 | 32,00 | 31,69 | 31,53 | 31,70 | 43 | 3.790.400 |
| 10/4/2026 | 30,22 | 31,94 | +4,93% | 30,22 | 31,95 | 30,83 | 30,75 | 31,88 | 38 | 1.649.779 |
| 9/4/2026 | 30,26 | 30,44 | +0,59% | 30,26 | 30,99 | 30,44 | 30,51 | 31,00 | 44 | 1.722.975 |
| 8/4/2026 | 30,21 | 30,26 | -0,16% | 30,15 | 30,99 | 30,41 | 30,26 | 30,99 | 63 | 2.275.319 |
| 7/4/2026 | 31,45 | 30,31 | -3,62% | 30,05 | 31,47 | 30,63 | 30,31 | 30,54 | 124 | 4.632.416 |
| 6/4/2026 | 31,29 | 31,45 | +0,42% | 31,23 | 32,23 | 31,52 | 31,34 | 31,45 | 41 | 1.213.743 |
| 2/4/2026 | 30,98 | 31,32 | +0,55% | 30,98 | 31,92 | 31,54 | 31,21 | 31,32 | 48 | 1.630.868 |
| 1/4/2026 | 32,09 | 31,15 | -2,63% | 30,77 | 32,09 | 31,63 | 31,10 | 31,62 | 49 | 2.245.904 |
| 31/3/2026 | 31,90 | 31,99 | +0,31% | 31,00 | 32,20 | 31,59 | 31,50 | 31,99 | 17 | 660.251 |
| 30/3/2026 | 31,00 | 31,89 | +3,81% | 30,51 | 32,00 | 31,10 | 30,54 | 31,89 | 70 | 3.054.583 |
| 27/3/2026 | 30,80 | 30,72 | -0,26% | 30,51 | 31,05 | 30,68 | 30,60 | 31,75 | 37 | 1.561.995 |
| 26/3/2026 | 30,88 | 30,80 | -0,26% | 30,50 | 30,88 | 30,64 | 30,59 | 30,75 | 43 | 1.087.985 |
| 25/3/2026 | 31,28 | 30,88 | -0,35% | 30,71 | 31,28 | 30,98 | 30,75 | 30,88 | 33 | 1.251.987 |
| 24/3/2026 | 31,00 | 30,99 | 0,00% | 30,80 | 31,28 | 30,94 | 30,75 | 31,20 | 25 | 665.247 |
| 23/3/2026 | 30,84 | 30,99 | +0,58% | 30,80 | 31,00 | 30,88 | 30,98 | 31,00 | 48 | 549.790 |
| 20/3/2026 | 30,88 | 30,81 | -1,50% | 30,80 | 31,21 | 30,90 | 30,81 | 30,84 | 27 | 707.829 |
| 19/3/2026 | 31,22 | 31,28 | +0,19% | 30,87 | 31,44 | 31,25 | 31,21 | 31,29 | 28 | 1.184.457 |
| 18/3/2026 | 31,66 | 31,22 | +0,71% | 30,67 | 31,66 | 31,26 | 31,22 | 31,50 | 22 | 603.436 |
| 17/3/2026 | 31,21 | 31,00 | +0,32% | 30,31 | 31,21 | 30,89 | 30,58 | 31,22 | 43 | 1.430.273 |
| 16/3/2026 | 31,02 | 30,90 | -2,37% | 30,48 | 31,42 | 30,91 | 30,90 | 31,75 | 45 | 1.344.669 |
| 13/3/2026 | 31,20 | 31,65 | +1,67% | 31,20 | 31,65 | 31,37 | 31,25 | 31,68 | 31 | 640.113 |
| 12/3/2026 | 31,01 | 31,13 | -2,35% | 31,01 | 31,65 | 31,61 | 31,13 | 31,62 | 25 | 809.231 |
| 11/3/2026 | 31,70 | 31,88 | +0,60% | 31,01 | 31,98 | 31,41 | 31,11 | 31,89 | 32 | 1.281.921 |
| 10/3/2026 | 31,64 | 31,69 | +2,59% | 31,05 | 32,09 | 31,41 | 31,21 | 31,69 | 28 | 882.775 |
| 9/3/2026 | 31,51 | 30,89 | -1,94% | 30,51 | 31,51 | 31,09 | 30,89 | 31,50 | 39 | 1.352.618 |
| 6/3/2026 | 32,00 | 31,50 | -1,56% | 30,60 | 32,92 | 31,89 | 31,50 | 32,93 | 30 | 427.410 |
| 5/3/2026 | 30,40 | 32,00 | +6,31% | 30,02 | 32,00 | 30,59 | 30,39 | 32,10 | 50 | 1.942.575 |
| 4/3/2026 | 30,50 | 30,10 | -0,56% | 30,03 | 30,69 | 30,30 | 30,06 | 30,29 | 71 | 1.836.455 |
| 3/3/2026 | 31,14 | 30,27 | -2,04% | 29,80 | 31,31 | 30,38 | 30,02 | 30,37 | 86 | 2.455.315 |
| 2/3/2026 | 30,93 | 30,90 | -2,12% | 30,79 | 31,29 | 31,01 | 30,90 | 31,27 | 70 | 2.037.892 |
| 27/2/2026 | 31,91 | 31,57 | -1,07% | 31,57 | 32,16 | 31,82 | 31,57 | 32,16 | 55 | 1.533.733 |
| 26/2/2026 | 31,60 | 31,91 | -0,25% | 31,60 | 32,26 | 32,04 | 31,91 | 32,26 | 24 | 499.920 |
| 25/2/2026 | 31,69 | 31,99 | -1,81% | 31,58 | 32,09 | 31,79 | 31,98 | 31,99 | 55 | 3.252.960 |
| 24/2/2026 | 32,47 | 32,58 | +2,45% | 31,80 | 33,59 | 32,48 | 31,90 | 32,57 | 21 | 484.058 |
| 23/2/2026 | 32,00 | 31,80 | -3,17% | 31,41 | 32,50 | 32,06 | 31,81 | 32,01 | 30 | 897.687 |
| 20/2/2026 | 31,99 | 32,84 | +6,94% | 31,28 | 34,15 | 32,92 | 32,84 | 32,93 | 68 | 2.123.842 |
| 19/2/2026 | 30,54 | 30,71 | +1,59% | 30,09 | 32,27 | 31,42 | 30,70 | 32,27 | 39 | 1.533.561 |
| 18/2/2026 | 30,62 | 30,23 | -1,37% | 30,15 | 32,26 | 31,06 | 30,23 | 32,23 | 42 | 1.618.537 |
| 13/2/2026 | 32,32 | 30,65 | +1,16% | 30,65 | 33,00 | 32,08 | 30,65 | 31,45 | 37 | 1.305.744 |
| 11/2/2026 | 30,90 | 30,30 | -0,95% | 30,19 | 31,33 | 30,55 | 30,20 | 30,30 | 37 | 1.225.188 |
| 10/2/2026 | 30,36 | 30,59 | +0,76% | 30,24 | 31,29 | 30,70 | 30,35 | 30,60 | 22 | 368.408 |
| 9/2/2026 | 30,18 | 30,36 | +1,00% | 29,73 | 31,34 | 30,24 | 30,30 | 30,51 | 48 | 1.451.637 |
| 6/2/2026 | 30,00 | 30,06 | -2,97% | 30,00 | 30,21 | 30,12 | 30,06 | 30,21 | 26 | 771.116 |
| 5/2/2026 | 30,22 | 30,98 | +2,75% | 30,00 | 30,98 | 30,17 | 30,00 | 30,98 | 29 | 470.732 |
| 4/2/2026 | 29,82 | 30,15 | -0,17% | 29,82 | 30,22 | 29,89 | 29,89 | 30,11 | 20 | 448.354 |
| 3/2/2026 | 29,86 | 30,20 | +0,23% | 29,31 | 30,23 | 29,64 | 30,20 | 30,23 | 38 | 1.829.370 |
| 2/2/2026 | 29,98 | 30,13 | +1,52% | 29,47 | 30,22 | 30,00 | 30,13 | 30,17 | 37 | 1.101.061 |
| 30/1/2026 | 30,27 | 29,68 | -0,03% | 29,21 | 30,27 | 29,81 | 29,37 | 29,69 | 31 | 1.362.666 |
| 29/1/2026 | 29,65 | 29,69 | +0,64% | 29,40 | 30,22 | 29,76 | 29,53 | 29,70 | 29 | 946.480 |
| 28/1/2026 | 29,52 | 29,50 | -1,07% | 29,50 | 30,11 | 29,76 | 29,55 | 30,09 | 70 | 1.607.107 |
| 27/1/2026 | 30,97 | 29,82 | -0,23% | 29,48 | 30,97 | 30,20 | 29,75 | 29,82 | 46 | 1.208.365 |
| 26/1/2026 | 29,90 | 29,89 | +0,10% | 29,40 | 30,12 | 29,62 | 29,89 | 30,97 | 50 | 1.342.061 |
| 23/1/2026 | 30,30 | 29,86 | -0,47% | 29,44 | 31,24 | 30,05 | 29,82 | 30,98 | 42 | 1.205.146 |
| 22/1/2026 | 30,35 | 30,00 | +2,39% | 29,43 | 31,24 | 30,16 | 29,69 | 30,94 | 52 | 1.623.030 |
| 21/1/2026 | 29,80 | 29,30 | +1,03% | 29,11 | 30,30 | 29,64 | 29,50 | 29,68 | 44 | 1.111.695 |
| 20/1/2026 | 29,29 | 29,00 | 0,00% | 28,97 | 29,79 | 29,42 | 29,00 | 29,05 | 34 | 1.447.531 |
| 19/1/2026 | 28,90 | 29,00 | -1,66% | 28,90 | 29,80 | 29,17 | 28,97 | 29,01 | 57 | 1.397.592 |
| 16/1/2026 | 29,21 | 29,49 | +2,43% | 29,10 | 29,50 | 29,23 | 29,20 | 29,33 | 39 | 865.328 |
| 15/1/2026 | 28,51 | 28,79 | -1,00% | 28,51 | 29,29 | 29,16 | 28,80 | 29,21 | 30 | 942.006 |
| 14/1/2026 | 29,08 | 29,08 | +0,80% | 28,58 | 29,08 | 28,89 | 29,07 | 29,09 | 42 | 1.103.784 |
| 13/1/2026 | 28,89 | 28,85 | -0,52% | 28,33 | 28,89 | 28,69 | 28,31 | 28,85 | 56 | 1.328.712 |
| 12/1/2026 | 29,08 | 29,00 | +0,07% | 28,66 | 29,08 | 28,88 | 28,67 | 28,89 | 56 | 1.701.126 |
| 9/1/2026 | 29,29 | 28,98 | -0,96% | 28,65 | 29,29 | 28,94 | 28,98 | 29,08 | 36 | 1.050.593 |
| 8/1/2026 | 28,67 | 29,26 | +3,50% | 28,27 | 29,29 | 28,59 | 28,40 | 29,26 | 47 | 2.161.593 |
| 7/1/2026 | 29,02 | 28,27 | -2,01% | 28,11 | 29,04 | 28,61 | 28,27 | 28,34 | 62 | 2.005.686 |
| 6/1/2026 | 29,26 | 28,85 | -0,52% | 28,38 | 29,50 | 28,91 | 28,85 | 29,03 | 66 | 1.914.426 |
| 5/1/2026 | 29,14 | 29,00 | +0,52% | 28,52 | 29,35 | 28,95 | 29,00 | 29,28 | 64 | 1.658.940 |
| 2/1/2026 | 29,63 | 28,85 | -2,67% | 28,85 | 29,63 | 29,17 | 28,85 | 29,25 | 49 | 1.199.096 |
| 30/12/2025 | 29,25 | 29,64 | +1,30% | 28,87 | 30,96 | 29,33 | 28,87 | 29,64 | 55 | 1.813.003 |
| 29/12/2025 | 29,81 | 29,26 | +0,79% | 28,84 | 30,17 | 29,50 | 29,00 | 29,26 | 46 | 1.366.068 |
| 26/12/2025 | 29,45 | 29,03 | +0,69% | 28,60 | 31,28 | 29,59 | 29,02 | 29,61 | 72 | 2.104.062 |
| 23/12/2025 | 28,99 | 28,83 | +2,05% | 28,52 | 29,49 | 29,09 | 28,52 | 29,48 | 43 | 1.719.348 |
| 22/12/2025 | 28,96 | 28,25 | -0,88% | 27,90 | 29,30 | 28,50 | 28,00 | 29,28 | 97 | 4.440.388 |
| 19/12/2025 | 28,02 | 28,50 | +2,74% | 27,67 | 29,49 | 28,45 | 28,50 | 28,96 | 89 | 3.809.976 |
| 18/12/2025 | 27,50 | 27,74 | +3,90% | 26,91 | 27,74 | 27,37 | 27,24 | 27,73 | 47 | 1.732.980 |
| 17/12/2025 | 28,39 | 26,70 | -2,91% | 26,70 | 28,39 | 27,48 | 26,90 | 27,45 | 47 | 2.179.832 |
| 16/12/2025 | 28,08 | 27,50 | -1,79% | 27,11 | 28,29 | 27,69 | 27,60 | 28,29 | 42 | 786.464 |
| 15/12/2025 | 27,27 | 28,00 | +3,70% | 26,30 | 28,24 | 26,96 | 27,70 | 28,01 | 98 | 2.723.863 |
| 12/12/2025 | 26,64 | 27,00 | +1,89% | 26,06 | 27,00 | 26,57 | 26,61 | 27,00 | 91 | 2.460.976 |
| 11/12/2025 | 27,71 | 26,50 | -9,80% | 24,23 | 28,50 | 26,75 | 26,51 | 26,69 | 145 | 3.983.851 |
| 10/12/2025 | 29,89 | 29,38 | -0,74% | 29,18 | 29,93 | 29,62 | 29,38 | 29,66 | 82 | 4.215.229 |
| 9/12/2025 | 29,99 | 29,60 | 0,00% | 28,96 | 29,99 | 29,41 | 29,47 | 29,60 | 65 | 2.697.153 |
| 8/12/2025 | 29,00 | 29,60 | +2,07% | 28,92 | 30,00 | 29,23 | 29,29 | 29,60 | 72 | 2.403.476 |
| 5/12/2025 | 29,21 | 29,00 | -0,38% | 28,92 | 29,97 | 29,08 | 28,95 | 29,00 | 58 | 2.050.562 |
| 4/12/2025 | 28,91 | 29,11 | +0,73% | 28,69 | 29,98 | 29,00 | 29,09 | 29,11 | 76 | 3.088.619 |
| 3/12/2025 | 29,30 | 28,90 | -3,05% | 28,70 | 29,99 | 29,19 | 28,90 | 30,00 | 79 | 2.910.243 |
| 2/12/2025 | 29,40 | 29,81 | +1,36% | 29,19 | 29,91 | 29,40 | 29,35 | 29,94 | 84 | 3.382.028 |
| 1/12/2025 | 29,20 | 29,41 | +0,86% | 28,80 | 30,52 | 29,45 | 28,79 | 29,41 | 97 | 4.158.907 |
| 28/11/2025 | 29,16 | 29,16 | -0,98% | 29,16 | 30,79 | 29,92 | 29,16 | 29,65 | 93 | 3.716.800 |
| 27/11/2025 | 29,55 | 29,45 | +0,96% | 29,30 | 31,99 | 30,13 | 29,49 | 29,50 | 55 | 1.157.108 |
| 26/11/2025 | 28,25 | 29,17 | +0,28% | 28,25 | 29,99 | 29,25 | 29,17 | 29,53 | 83 | 3.284.883 |
| 25/11/2025 | 28,76 | 29,09 | -0,72% | 28,68 | 29,78 | 29,10 | 29,00 | 29,09 | 86 | 2.866.910 |
| 24/11/2025 | 27,88 | 29,30 | +5,21% | 27,76 | 29,88 | 29,05 | 28,83 | 29,30 | 90 | 3.527.208 |
| 21/11/2025 | 28,48 | 27,85 | -1,07% | 26,81 | 29,99 | 28,53 | 27,85 | 28,61 | 111 | 3.170.273 |
| 19/11/2025 | 27,12 | 28,15 | +7,65% | 26,97 | 28,49 | 27,60 | 27,40 | 27,50 | 74 | 3.420.379 |
| 18/11/2025 | 26,42 | 26,15 | -3,00% | 26,06 | 27,14 | 26,80 | 26,15 | 27,00 | 45 | 1.616.055 |
| 17/11/2025 | 26,23 | 26,96 | +0,71% | 25,90 | 27,85 | 26,79 | 25,90 | 27,03 | 73 | 3.218.057 |
| 14/11/2025 | 26,50 | 26,77 | -0,59% | 25,21 | 26,92 | 26,27 | 26,50 | 26,77 | 70 | 2.359.613 |
| 13/11/2025 | 25,80 | 26,93 | +1,01% | 25,80 | 26,93 | 26,32 | 26,35 | 26,50 | 69 | 1.524.135 |
| 12/11/2025 | 26,45 | 26,66 | +0,79% | 26,06 | 26,66 | 26,25 | 26,06 | 26,70 | 40 | 1.128.802 |
| 11/11/2025 | 26,67 | 26,45 | -0,82% | 25,84 | 26,81 | 26,45 | 26,20 | 26,76 | 272 | 10.176.848 |
| 10/11/2025 | 26,05 | 26,67 | +1,10% | 25,03 | 27,18 | 26,32 | 26,18 | 26,67 | 326 | 11.655.170 |
| 7/11/2025 | 25,70 | 26,38 | +3,74% | 25,53 | 26,38 | 25,84 | 25,96 | 26,38 | 264 | 7.607.571 |
| 6/11/2025 | 26,03 | 25,43 | -1,78% | 25,22 | 26,10 | 25,68 | 25,42 | 26,01 | 87 | 2.990.119 |
| 5/11/2025 | 25,45 | 25,89 | +3,39% | 25,00 | 26,09 | 25,46 | 25,22 | 26,06 | 193 | 5.731.918 |
| 4/11/2025 | 25,12 | 25,04 | -0,32% | 24,70 | 25,40 | 25,02 | 25,05 | 25,45 | 174 | 5.312.144 |
| 3/11/2025 | 24,95 | 25,12 | +1,70% | 24,83 | 25,39 | 25,05 | 25,12 | 25,39 | 353 | 17.045.914 |
| 31/10/2025 | 24,63 | 24,70 | +1,27% | 24,56 | 25,25 | 24,98 | 24,69 | 25,03 | 2.972 | 89.062.570 |
| 30/10/2025 | 25,23 | 24,39 | -0,41% | 24,30 | 25,23 | 24,56 | 24,39 | 24,60 | 546 | 11.279.580 |
| 29/10/2025 | 24,55 | 24,49 | +0,25% | 24,40 | 24,87 | 24,62 | 24,49 | 24,87 | 377 | 7.489.640 |
| 28/10/2025 | 24,70 | 24,43 | -1,81% | 24,25 | 24,70 | 24,51 | 24,43 | 25,00 | 526 | 12.025.571 |
| 27/10/2025 | 24,45 | 24,88 | +1,34% | 24,28 | 25,10 | 24,79 | 24,47 | 24,89 | 865 | 19.192.122 |
| 24/10/2025 | 24,29 | 24,55 | +0,90% | 24,04 | 25,06 | 24,54 | 24,10 | 24,95 | 3.357 | 111.833.283 |
| 23/10/2025 | 24,00 | 24,33 | +1,38% | 24,00 | 24,85 | 24,43 | 24,07 | 24,33 | 620 | 10.620.620 |
| 22/10/2025 | 24,51 | 24,00 | -3,07% | 24,00 | 24,75 | 24,49 | 24,00 | 24,45 | 1.028 | 20.178.892 |
| 21/10/2025 | 24,43 | 24,76 | +0,98% | 24,35 | 24,76 | 24,56 | 24,61 | 24,72 | 2.714 | 49.806.529 |
| 20/10/2025 | 24,61 | 24,52 | -0,24% | 24,21 | 25,04 | 24,62 | 24,52 | 24,62 | 644 | 17.425.611 |
| 17/10/2025 | 24,81 | 24,58 | +0,49% | 24,44 | 25,05 | 24,72 | 24,58 | 24,78 | 2.116 | 66.579.878 |
| 16/10/2025 | 25,57 | 24,46 | -2,28% | 24,40 | 25,57 | 24,87 | 24,46 | 24,49 | 3.105 | 74.328.320 |
| 15/10/2025 | 25,17 | 25,03 | -0,64% | 24,89 | 25,32 | 25,08 | 24,95 | 25,03 | 598 | 12.835.431 |
| 14/10/2025 | 25,30 | 25,19 | -0,71% | 24,97 | 25,30 | 25,05 | 25,01 | 25,19 | 104 | 2.833.974 |
| 13/10/2025 | 24,92 | 25,37 | +0,87% | 24,88 | 25,37 | 25,02 | 24,95 | 25,37 | 455 | 10.738.973 |
| 10/10/2025 | 25,04 | 25,15 | +0,08% | 24,90 | 25,22 | 25,09 | 24,93 | 25,15 | 128 | 2.709.792 |
| 9/10/2025 | 25,96 | 25,13 | -0,63% | 25,00 | 25,96 | 25,38 | 25,09 | 25,26 | 165 | 4.882.121 |
| 8/10/2025 | 25,67 | 25,29 | +0,92% | 25,29 | 25,89 | 25,57 | 25,29 | 25,79 | 455 | 18.554.165 |
| 7/10/2025 | 24,95 | 25,06 | +1,87% | 24,80 | 25,90 | 25,14 | 24,83 | 26,00 | 557 | 15.910.779 |
| 6/10/2025 | 24,85 | 24,60 | -0,81% | 24,60 | 25,19 | 24,97 | 24,45 | 24,99 | 215 | 7.123.128 |
| 3/10/2025 | 24,80 | 24,80 | +1,10% | 24,80 | 25,20 | 25,03 | 24,80 | 25,19 | 461 | 11.710.610 |
| 2/10/2025 | 24,72 | 24,53 | -1,60% | 24,53 | 25,64 | 25,11 | 24,60 | 24,88 | 1.541 | 48.535.039 |
| 1/10/2025 | 24,77 | 24,93 | +0,65% | 24,41 | 25,00 | 24,73 | 24,53 | 25,00 | 494 | 14.835.372 |
| 30/9/2025 | 24,62 | 24,77 | +1,64% | 24,42 | 25,01 | 24,73 | 24,41 | 24,77 | 693 | 20.892.045 |
| 29/9/2025 | 24,42 | 24,37 | -0,57% | 24,15 | 24,85 | 24,49 | 24,37 | 24,82 | 396 | 11.633.007 |
| 26/9/2025 | 24,73 | 24,51 | -0,93% | 24,36 | 24,75 | 24,58 | 24,51 | 24,69 | 1.449 | 31.628.151 |
| 25/9/2025 | 24,12 | 24,74 | +1,77% | 24,12 | 24,98 | 24,66 | 24,50 | 24,74 | 2.396 | 50.895.095 |
| 24/9/2025 | 24,49 | 24,31 | -1,50% | 24,31 | 24,97 | 24,69 | 24,32 | 24,58 | 2.255 | 47.984.405 |
| 23/9/2025 | 24,28 | 24,68 | +2,70% | 24,17 | 24,68 | 24,37 | 24,41 | 24,68 | 1.062 | 23.275.230 |
| 22/9/2025 | 24,13 | 24,03 | -1,11% | 24,03 | 24,86 | 24,40 | 24,10 | 24,38 | 1.387 | 36.748.200 |
| 19/9/2025 | 24,10 | 24,30 | -1,10% | 24,03 | 24,79 | 24,44 | 24,11 | 24,30 | 2.882 | 56.159.916 |
| 18/9/2025 | 24,27 | 24,57 | +2,38% | 24,01 | 24,80 | 24,31 | 24,09 | 24,35 | 134 | 4.733.547 |
| 17/9/2025 | 24,75 | 24,00 | -2,44% | 24,00 | 25,03 | 24,40 | 24,01 | 24,26 | 397 | 8.630.993 |
| 16/9/2025 | 24,95 | 24,60 | -1,05% | 24,60 | 25,10 | 24,88 | 24,60 | 24,67 | 793 | 15.368.950 |
| 15/9/2025 | 24,99 | 24,86 | +1,06% | 24,74 | 25,03 | 24,84 | 24,87 | 25,00 | 395 | 7.810.139 |
| 12/9/2025 | 24,70 | 24,60 | -1,60% | 24,38 | 24,98 | 24,71 | 24,60 | 24,83 | 2.721 | 54.205.499 |
| 11/9/2025 | 24,82 | 25,00 | -1,96% | 23,90 | 25,18 | 24,70 | 24,75 | 25,00 | 149 | 4.804.199 |
| 10/9/2025 | 25,50 | 25,50 | -9,73% | 24,59 | 25,50 | 24,99 | 25,10 | 25,50 | 299 | 10.727.803 |
| 9/9/2025 | 27,90 | 28,25 | +2,28% | 27,61 | 28,25 | 27,89 | 27,99 | 28,14 | 378 | 19.085.601 |
| 8/9/2025 | 27,00 | 27,62 | +2,52% | 27,00 | 27,96 | 27,69 | 27,62 | 27,76 | 349 | 17.345.094 |
| 5/9/2025 | 26,86 | 26,94 | +1,32% | 26,71 | 27,09 | 26,90 | 26,92 | 26,94 | 197 | 8.017.810 |
| 4/9/2025 | 26,09 | 26,59 | +2,94% | 25,51 | 26,81 | 26,18 | 26,47 | 26,55 | 237 | 10.687.244 |
| 3/9/2025 | 27,43 | 25,83 | -4,86% | 25,50 | 27,51 | 26,59 | 25,83 | 26,09 | 334 | 12.380.461 |
| 2/9/2025 | 27,96 | 27,15 | -2,90% | 26,65 | 27,96 | 27,22 | 27,15 | 27,72 | 239 | 9.220.234 |
| 1/9/2025 | 27,81 | 27,96 | +4,88% | 26,51 | 27,96 | 27,41 | 27,29 | 27,96 | 262 | 11.329.788 |
| 29/8/2025 | 27,69 | 26,66 | -3,72% | 26,62 | 27,95 | 27,51 | 26,66 | 27,41 | 116 | 4.904.007 |
| 28/8/2025 | 27,27 | 27,69 | +1,65% | 27,01 | 27,69 | 27,31 | 27,15 | 27,69 | 86 | 3.419.959 |
| 27/8/2025 | 26,50 | 27,24 | +2,79% | 26,40 | 27,50 | 26,91 | 27,00 | 27,19 | 123 | 2.926.018 |
| 26/8/2025 | 25,50 | 26,50 | +3,48% | 25,41 | 26,50 | 26,26 | 26,47 | 26,50 | 166 | 4.871.241 |
| 25/8/2025 | 24,95 | 25,61 | +2,44% | 24,95 | 26,35 | 25,78 | 25,61 | 26,13 | 105 | 2.666.438 |
| 22/8/2025 | 24,74 | 25,00 | +2,08% | 24,49 | 26,00 | 24,90 | 25,20 | 26,00 | 148 | 3.793.332 |
| 21/8/2025 | 25,44 | 24,49 | -2,86% | 24,00 | 25,44 | 24,55 | 24,01 | 24,49 | 89 | 2.131.732 |
| 20/8/2025 | 24,98 | 25,21 | +3,28% | 24,01 | 25,40 | 24,88 | 24,35 | 24,88 | 78 | 2.428.921 |
| 19/8/2025 | 24,17 | 24,41 | +1,03% | 23,00 | 25,40 | 24,53 | 24,50 | 25,37 | 106 | 2.924.346 |
| 18/8/2025 | 24,10 | 24,16 | +1,05% | 23,80 | 24,84 | 24,30 | 24,20 | 24,84 | 66 | 2.209.423 |
| 15/8/2025 | 24,09 | 23,91 | +2,31% | 23,50 | 24,10 | 23,91 | 23,98 | 24,00 | 63 | 1.929.814 |
| 14/8/2025 | 23,25 | 23,37 | +1,56% | 23,25 | 24,19 | 23,65 | 23,37 | 24,10 | 73 | 1.580.281 |
| 13/8/2025 | 21,19 | 23,01 | +12,03% | 21,19 | 24,79 | 23,27 | 23,01 | 23,08 | 129 | 4.765.809 |
| 12/8/2025 | 20,64 | 20,54 | -2,56% | 20,50 | 20,97 | 20,71 | 20,55 | 20,96 | 18 | 323.128 |
| 11/8/2025 | 20,82 | 21,08 | +2,28% | 20,21 | 21,09 | 20,53 | 20,32 | 21,09 | 34 | 1.341.059 |
| 8/8/2025 | 20,54 | 20,61 | 0,00% | 20,40 | 20,72 | 20,56 | 20,50 | 20,61 | 40 | 715.659 |
| 7/8/2025 | 20,63 | 20,61 | -0,10% | 20,41 | 20,78 | 20,61 | 20,61 | 20,72 | 14 | 148.401 |
| 6/8/2025 | 20,58 | 20,63 | -0,58% | 20,58 | 21,14 | 20,81 | 20,58 | 20,63 | 23 | 666.159 |
| 5/8/2025 | 20,99 | 20,75 | -0,34% | 20,48 | 20,99 | 20,74 | 20,51 | 20,75 | 30 | 670.009 |
| 4/8/2025 | 21,99 | 20,82 | +0,05% | 20,38 | 21,99 | 20,82 | 20,40 | 20,87 | 36 | 1.403.742 |
| 1/8/2025 | 20,82 | 20,81 | +0,97% | 20,72 | 21,83 | 20,99 | 20,80 | 21,85 | 25 | 526.874 |
| 31/7/2025 | 21,97 | 20,61 | -2,18% | 20,60 | 21,97 | 20,95 | 20,61 | 21,03 | 41 | 873.877 |
| 30/7/2025 | 21,03 | 21,07 | +0,10% | 21,03 | 21,99 | 21,25 | 21,08 | 21,93 | 29 | 786.509 |
| 29/7/2025 | 20,87 | 21,05 | +0,86% | 20,87 | 21,08 | 20,96 | 20,91 | 21,05 | 12 | 104.807 |
| 28/7/2025 | 20,92 | 20,87 | -1,32% | 20,82 | 21,71 | 21,00 | 20,83 | 20,87 | 20 | 701.486 |
| 25/7/2025 | 21,08 | 21,15 | +0,76% | 21,00 | 21,39 | 21,08 | 20,79 | 21,19 | 18 | 392.205 |
| 24/7/2025 | 21,71 | 20,99 | +0,24% | 20,54 | 21,71 | 20,88 | 20,80 | 21,00 | 33 | 877.144 |
| 23/7/2025 | 20,81 | 20,94 | +0,43% | 20,81 | 21,71 | 21,14 | 20,94 | 21,18 | 18 | 450.323 |
| 22/7/2025 | 21,44 | 20,85 | -2,11% | 20,78 | 21,44 | 21,12 | 20,80 | 20,85 | 29 | 616.818 |
| 21/7/2025 | 21,20 | 21,30 | +0,24% | 20,80 | 21,88 | 21,21 | 20,97 | 21,04 | 49 | 1.584.822 |
| 18/7/2025 | 21,54 | 21,25 | -0,38% | 20,95 | 21,54 | 21,17 | 21,16 | 21,25 | 30 | 438.400 |
| 17/7/2025 | 21,22 | 21,33 | -1,39% | 21,22 | 21,63 | 21,57 | 21,35 | 21,53 | 18 | 323.561 |
| 16/7/2025 | 21,41 | 21,63 | -0,60% | 21,28 | 21,70 | 21,43 | 21,35 | 21,63 | 31 | 1.108.395 |
| 15/7/2025 | 21,55 | 21,76 | -0,05% | 21,34 | 21,77 | 21,75 | 21,51 | 21,99 | 11 | 391.519 |
| 14/7/2025 | 21,98 | 21,77 | -0,41% | 21,32 | 21,98 | 21,61 | 21,40 | 21,77 | 42 | 1.284.119 |
| 11/7/2025 | 21,80 | 21,86 | +0,55% | 21,74 | 21,89 | 21,85 | 21,75 | 21,86 | 9 | 93.968 |
| 10/7/2025 | 21,71 | 21,74 | +0,14% | 21,15 | 22,26 | 21,83 | 21,53 | 21,74 | 32 | 1.458.427 |
| 9/7/2025 | 21,24 | 21,71 | -0,46% | 21,24 | 22,00 | 21,86 | 21,70 | 21,99 | 21 | 509.447 |
| 8/7/2025 | 22,27 | 21,81 | -0,50% | 21,56 | 22,27 | 21,79 | 21,50 | 22,16 | 30 | 865.372 |
| 7/7/2025 | 21,80 | 21,92 | +0,46% | 21,66 | 22,26 | 21,82 | 21,92 | 22,01 | 34 | 1.420.855 |
| 4/7/2025 | 21,92 | 21,82 | -1,04% | 21,50 | 22,00 | 21,77 | 21,60 | 21,82 | 41 | 1.097.520 |
| 3/7/2025 | 22,15 | 22,05 | +0,68% | 21,52 | 22,15 | 21,97 | 21,93 | 22,05 | 16 | 437.380 |
| 2/7/2025 | 21,67 | 21,90 | +1,81% | 21,42 | 22,14 | 21,83 | 21,71 | 21,90 | 36 | 1.701.299 |
| 1/7/2025 | 21,10 | 21,51 | +2,82% | 21,10 | 22,14 | 21,42 | 21,50 | 21,70 | 38 | 1.264.114 |
| 30/6/2025 | 21,00 | 20,92 | +0,48% | 20,89 | 21,49 | 21,05 | 20,90 | 21,34 | 37 | 926.600 |
| 27/6/2025 | 21,28 | 20,82 | -0,86% | 20,78 | 21,40 | 21,07 | 20,82 | 21,86 | 32 | 1.195.107 |
| 26/6/2025 | 21,70 | 21,00 | +0,10% | 20,80 | 21,99 | 21,39 | 20,82 | 21,27 | 22 | 969.302 |
| 25/6/2025 | 20,51 | 20,98 | +1,30% | 20,02 | 21,50 | 20,70 | 20,83 | 20,98 | 40 | 1.167.685 |
| 24/6/2025 | 20,84 | 20,71 | +0,83% | 20,56 | 20,87 | 20,72 | 20,56 | 20,71 | 12 | 213.446 |
| 23/6/2025 | 20,75 | 20,54 | -0,92% | 20,54 | 20,94 | 20,70 | 20,53 | 20,83 | 32 | 991.538 |
| 20/6/2025 | 20,73 | 20,73 | -0,72% | 20,72 | 21,24 | 20,87 | 20,73 | 20,95 | 18 | 175.365 |
| 18/6/2025 | 20,95 | 20,88 | -0,24% | 20,65 | 21,24 | 20,98 | 20,88 | 21,22 | 46 | 698.818 |
| 17/6/2025 | 21,19 | 20,93 | +1,06% | 20,70 | 21,19 | 20,80 | 20,71 | 21,06 | 18 | 388.991 |
| 16/6/2025 | 20,83 | 20,71 | -0,91% | 20,71 | 21,23 | 20,96 | 20,71 | 21,12 | 28 | 970.848 |
| 13/6/2025 | 21,50 | 20,90 | -2,75% | 20,90 | 21,68 | 21,24 | 20,83 | 20,90 | 45 | 847.675 |
| 12/6/2025 | 20,57 | 21,49 | +1,75% | 20,57 | 21,70 | 20,87 | 20,68 | 21,49 | 15 | 647.248 |
| 11/6/2025 | 21,00 | 21,12 | -0,14% | 20,51 | 21,14 | 20,82 | 21,12 | 21,89 | 36 | 712.044 |
| 10/6/2025 | 21,97 | 21,15 | -3,78% | 20,59 | 21,97 | 20,86 | 20,70 | 21,15 | 24 | 621.670 |
| 9/6/2025 | 22,14 | 21,98 | +4,92% | 20,45 | 22,14 | 20,81 | 20,58 | 21,99 | 27 | 403.810 |
| 6/6/2025 | 21,04 | 20,95 | +0,58% | 20,40 | 21,07 | 20,81 | 20,95 | 22,15 | 35 | 1.022.160 |
| 5/6/2025 | 20,65 | 20,83 | +1,91% | 20,35 | 20,84 | 20,64 | 20,36 | 20,75 | 37 | 493.370 |
| 4/6/2025 | 20,82 | 20,44 | -2,67% | 20,44 | 22,09 | 20,99 | 20,44 | 20,89 | 73 | 2.333.053 |