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.
IRBR3 - IRBBRASIL RE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 56,22 | 54,93 | -2,09% | 54,69 | 56,38 | 55,13 | 54,93 | 55,00 | 3.222 | 3.328.187.500 |
| 11/3/2026 | 57,11 | 56,10 | -1,77% | 56,01 | 57,68 | 56,56 | 56,10 | 56,25 | 2.454 | 2.463.230.500 |
| 10/3/2026 | 56,50 | 57,11 | +2,40% | 56,44 | 58,40 | 57,36 | 57,11 | 57,27 | 2.734 | 2.801.789.200 |
| 9/3/2026 | 55,07 | 55,77 | -0,18% | 54,70 | 56,30 | 55,19 | 55,71 | 56,01 | 2.861 | 6.143.844.800 |
| 6/3/2026 | 56,30 | 55,87 | -0,97% | 54,50 | 56,30 | 55,23 | 55,61 | 55,88 | 4.572 | 6.925.937.900 |
| 5/3/2026 | 58,25 | 56,42 | -3,82% | 56,18 | 58,64 | 57,00 | 56,42 | 56,67 | 4.341 | 4.469.879.800 |
| 4/3/2026 | 59,57 | 58,66 | -0,05% | 58,00 | 60,10 | 58,72 | 58,61 | 58,69 | 3.323 | 3.230.196.300 |
| 3/3/2026 | 59,69 | 58,69 | -4,23% | 57,57 | 59,69 | 58,33 | 58,69 | 58,70 | 6.281 | 8.863.324.600 |
| 2/3/2026 | 61,02 | 61,28 | -1,00% | 60,79 | 62,13 | 61,45 | 61,27 | 61,45 | 3.162 | 3.826.060.900 |
| 27/2/2026 | 63,00 | 61,90 | -2,09% | 61,81 | 63,20 | 62,13 | 61,87 | 61,90 | 3.586 | 8.500.605.300 |
| 26/2/2026 | 63,72 | 63,22 | -0,39% | 62,48 | 64,23 | 63,21 | 63,19 | 63,23 | 3.189 | 3.259.138.900 |
| 25/2/2026 | 64,77 | 63,47 | -1,21% | 63,47 | 66,65 | 65,02 | 63,47 | 63,50 | 8.814 | 18.675.904.100 |
| 24/2/2026 | 59,95 | 64,25 | +7,26% | 59,90 | 64,88 | 62,88 | 64,20 | 64,30 | 8.510 | 10.734.412.800 |
| 23/2/2026 | 59,09 | 59,90 | +0,84% | 58,69 | 60,40 | 59,90 | 59,90 | 59,94 | 2.704 | 2.857.054.000 |
| 20/2/2026 | 58,96 | 59,40 | +0,44% | 58,20 | 59,42 | 58,97 | 59,37 | 59,43 | 2.943 | 6.153.272.700 |
| 19/2/2026 | 57,63 | 59,14 | +2,82% | 57,63 | 59,40 | 58,88 | 59,09 | 59,15 | 3.502 | 3.856.246.700 |
| 18/2/2026 | 58,97 | 57,52 | -3,03% | 56,56 | 59,87 | 57,32 | 57,52 | 57,71 | 6.014 | 7.225.830.700 |
| 13/2/2026 | 60,26 | 59,32 | -1,03% | 58,19 | 61,45 | 59,46 | 59,25 | 59,35 | 6.490 | 7.371.658.500 |
| 11/2/2026 | 58,87 | 59,94 | +3,11% | 58,60 | 60,49 | 59,86 | 59,75 | 59,95 | 4.733 | 4.957.583.300 |
| 10/2/2026 | 58,16 | 58,13 | -0,05% | 57,85 | 58,98 | 58,39 | 58,10 | 58,32 | 2.305 | 2.184.024.100 |
| 9/2/2026 | 57,00 | 58,16 | +2,23% | 56,99 | 58,16 | 57,69 | 57,93 | 58,18 | 2.961 | 2.651.456.300 |
| 6/2/2026 | 56,97 | 56,89 | +0,11% | 56,78 | 57,80 | 57,22 | 56,88 | 57,20 | 2.848 | 2.614.749.800 |
| 5/2/2026 | 57,35 | 56,83 | -0,91% | 56,70 | 57,99 | 57,12 | 56,83 | 56,89 | 3.535 | 3.264.163.200 |
| 4/2/2026 | 58,66 | 57,35 | -2,63% | 57,02 | 58,66 | 57,62 | 57,32 | 57,50 | 3.214 | 3.001.446.200 |
| 3/2/2026 | 59,53 | 58,90 | -0,83% | 58,59 | 60,15 | 59,29 | 58,90 | 59,18 | 3.172 | 3.264.711.900 |
| 2/2/2026 | 57,79 | 59,39 | +2,66% | 57,79 | 59,49 | 58,93 | 59,33 | 59,45 | 4.276 | 4.537.259.200 |
| 30/1/2026 | 59,15 | 57,85 | -2,07% | 57,43 | 59,17 | 58,04 | 57,81 | 58,00 | 3.808 | 3.712.013.000 |
| 29/1/2026 | 60,30 | 59,07 | -1,86% | 58,85 | 61,42 | 60,09 | 59,06 | 59,07 | 6.249 | 11.504.933.700 |
| 28/1/2026 | 57,87 | 60,19 | +4,44% | 57,79 | 60,43 | 59,54 | 60,18 | 60,24 | 7.030 | 7.826.845.400 |
| 27/1/2026 | 56,09 | 57,63 | +2,82% | 56,09 | 57,91 | 57,20 | 57,50 | 57,63 | 5.895 | 6.432.658.900 |
| 26/1/2026 | 55,11 | 56,05 | +1,50% | 54,80 | 56,13 | 55,54 | 56,01 | 56,06 | 4.284 | 3.779.573.700 |
| 23/1/2026 | 54,80 | 55,22 | -0,90% | 54,05 | 55,62 | 54,97 | 55,21 | 55,29 | 6.859 | 8.400.997.500 |
| 22/1/2026 | 54,83 | 55,72 | +2,00% | 54,55 | 55,98 | 55,50 | 55,70 | 55,80 | 6.928 | 6.396.955.100 |
| 21/1/2026 | 54,29 | 54,63 | +0,96% | 53,78 | 55,31 | 54,57 | 54,55 | 54,63 | 5.491 | 5.759.333.200 |
| 20/1/2026 | 54,30 | 54,11 | -0,35% | 53,54 | 54,50 | 54,08 | 54,00 | 54,12 | 3.483 | 3.242.087.000 |
| 19/1/2026 | 52,50 | 54,30 | +3,59% | 52,38 | 54,30 | 53,89 | 54,19 | 54,31 | 3.601 | 3.931.971.400 |
| 16/1/2026 | 51,38 | 52,42 | +1,89% | 51,38 | 53,41 | 52,63 | 52,40 | 52,48 | 4.678 | 4.826.508.500 |
| 15/1/2026 | 51,54 | 51,45 | -0,14% | 51,20 | 51,98 | 51,54 | 51,34 | 51,52 | 3.321 | 2.837.862.700 |
| 14/1/2026 | 51,03 | 51,52 | +1,86% | 50,77 | 51,80 | 51,45 | 51,49 | 51,68 | 5.508 | 5.338.654.800 |
| 13/1/2026 | 50,91 | 50,58 | -0,84% | 50,21 | 51,25 | 50,54 | 50,56 | 50,60 | 6.055 | 5.957.176.100 |
| 12/1/2026 | 50,90 | 51,01 | -0,27% | 50,90 | 51,48 | 51,09 | 51,01 | 51,04 | 2.610 | 2.740.408.800 |
| 9/1/2026 | 51,30 | 51,15 | -0,18% | 51,04 | 52,16 | 51,41 | 51,15 | 51,20 | 3.323 | 3.371.231.100 |
| 8/1/2026 | 51,41 | 51,24 | -0,04% | 51,11 | 51,78 | 51,28 | 51,20 | 51,26 | 3.155 | 3.321.704.200 |
| 7/1/2026 | 52,90 | 51,26 | -2,84% | 51,20 | 52,90 | 51,58 | 51,22 | 51,26 | 4.351 | 5.795.284.400 |
| 6/1/2026 | 53,11 | 52,76 | -0,66% | 52,60 | 53,76 | 53,07 | 52,75 | 52,90 | 4.222 | 3.836.436.800 |
| 5/1/2026 | 52,42 | 53,11 | +1,43% | 51,99 | 53,43 | 52,98 | 53,06 | 53,11 | 3.536 | 3.528.663.300 |
| 2/1/2026 | 53,52 | 52,36 | -2,50% | 51,93 | 53,91 | 52,46 | 52,36 | 52,40 | 3.452 | 4.025.658.300 |
| 30/12/2025 | 53,81 | 53,70 | +0,13% | 53,35 | 54,11 | 53,68 | 53,70 | 53,75 | 2.254 | 2.292.250.700 |
| 29/12/2025 | 54,76 | 53,63 | -2,10% | 53,63 | 54,80 | 53,98 | 53,63 | 53,80 | 2.441 | 2.851.350.500 |
| 26/12/2025 | 53,75 | 54,78 | +2,11% | 53,75 | 55,50 | 54,94 | 54,78 | 54,80 | 4.160 | 4.630.628.200 |
| 23/12/2025 | 53,30 | 53,65 | +0,71% | 53,30 | 54,54 | 54,08 | 53,65 | 53,69 | 2.451 | 2.423.376.200 |
| 22/12/2025 | 53,28 | 53,27 | 0,00% | 52,79 | 53,58 | 53,26 | 53,26 | 53,30 | 2.504 | 2.165.844.400 |
| 19/12/2025 | 52,01 | 53,27 | +2,50% | 51,80 | 54,24 | 53,46 | 53,27 | 53,50 | 4.251 | 4.429.216.500 |
| 18/12/2025 | 51,90 | 51,97 | -0,35% | 51,60 | 52,29 | 51,87 | 51,95 | 51,97 | 3.078 | 2.800.201.500 |
| 17/12/2025 | 53,00 | 52,15 | -1,60% | 51,78 | 53,05 | 52,34 | 52,05 | 52,20 | 4.061 | 7.289.115.700 |
| 16/12/2025 | 54,82 | 53,00 | -3,32% | 52,88 | 54,82 | 53,48 | 53,00 | 53,10 | 3.675 | 4.110.762.100 |
| 15/12/2025 | 54,49 | 54,82 | +1,61% | 54,03 | 55,19 | 54,85 | 54,82 | 54,95 | 4.415 | 4.547.007.300 |
| 12/12/2025 | 52,40 | 53,95 | +3,02% | 52,38 | 53,99 | 53,50 | 53,91 | 53,95 | 3.715 | 3.831.848.200 |
| 11/12/2025 | 52,11 | 52,37 | +0,48% | 51,77 | 52,62 | 52,26 | 52,10 | 52,37 | 2.793 | 2.657.472.500 |
| 10/12/2025 | 52,70 | 52,12 | -1,06% | 51,05 | 52,90 | 51,74 | 52,10 | 52,12 | 4.400 | 4.500.447.600 |
| 9/12/2025 | 52,60 | 52,68 | -0,08% | 51,48 | 53,34 | 52,51 | 52,67 | 52,68 | 5.278 | 5.392.479.600 |
| 8/12/2025 | 50,29 | 52,72 | +10,20% | 49,40 | 53,99 | 52,90 | 52,65 | 52,77 | 11.830 | 14.185.069.600 |
| 5/12/2025 | 51,22 | 47,84 | -6,40% | 47,84 | 51,35 | 49,46 | 47,84 | 47,86 | 4.813 | 4.246.352.300 |
| 4/12/2025 | 50,72 | 51,11 | +1,21% | 50,69 | 51,47 | 51,18 | 51,11 | 51,28 | 2.521 | 2.365.386.800 |
| 3/12/2025 | 51,10 | 50,50 | -1,02% | 50,48 | 51,31 | 50,68 | 50,50 | 50,58 | 2.538 | 2.153.068.900 |
| 2/12/2025 | 50,10 | 51,02 | +1,84% | 50,00 | 51,02 | 50,49 | 50,85 | 51,05 | 3.259 | 3.831.386.600 |
| 1/12/2025 | 50,25 | 50,10 | -0,30% | 49,78 | 50,40 | 50,04 | 50,10 | 50,14 | 2.510 | 2.881.257.500 |
| 28/11/2025 | 50,58 | 50,25 | -0,46% | 49,82 | 50,58 | 50,16 | 50,20 | 50,25 | 2.905 | 2.266.626.400 |
| 27/11/2025 | 49,20 | 50,48 | +2,94% | 48,97 | 50,50 | 49,89 | 50,41 | 50,49 | 2.623 | 2.450.088.800 |
| 26/11/2025 | 49,12 | 49,04 | -0,16% | 48,57 | 50,30 | 49,43 | 49,01 | 49,08 | 3.002 | 3.282.330.000 |
| 25/11/2025 | 48,80 | 49,12 | +0,86% | 48,53 | 49,12 | 48,88 | 49,09 | 49,18 | 2.886 | 2.790.101.600 |
| 24/11/2025 | 48,23 | 48,70 | +1,04% | 48,17 | 49,12 | 48,66 | 48,70 | 48,78 | 2.553 | 2.307.157.400 |
| 21/11/2025 | 48,25 | 48,20 | -0,10% | 47,55 | 48,46 | 47,98 | 48,20 | 48,33 | 2.859 | 2.347.470.800 |
| 19/11/2025 | 48,78 | 48,25 | -1,55% | 48,10 | 49,10 | 48,59 | 48,23 | 48,25 | 4.416 | 3.202.122.500 |
| 18/11/2025 | 48,60 | 49,01 | -0,28% | 48,43 | 49,14 | 48,88 | 48,93 | 49,03 | 2.351 | 2.156.174.400 |
| 17/11/2025 | 49,68 | 49,15 | -1,07% | 48,60 | 49,90 | 49,12 | 49,15 | 49,17 | 4.010 | 3.398.809.400 |
| 14/11/2025 | 48,67 | 49,68 | -2,44% | 47,09 | 49,76 | 48,50 | 49,46 | 49,68 | 9.509 | 13.616.882.200 |
| 13/11/2025 | 52,00 | 50,92 | -2,04% | 50,73 | 52,36 | 51,26 | 50,92 | 50,93 | 3.944 | 3.945.102.400 |
| 12/11/2025 | 51,87 | 51,98 | -1,18% | 51,57 | 52,60 | 51,98 | 51,98 | 52,05 | 3.741 | 3.167.303.800 |
| 11/11/2025 | 51,28 | 52,60 | +2,53% | 51,27 | 52,91 | 52,13 | 52,53 | 52,60 | 4.267 | 3.945.788.000 |
| 10/11/2025 | 51,00 | 51,30 | +0,96% | 50,55 | 51,30 | 50,90 | 51,23 | 51,33 | 2.410 | 2.336.334.800 |
| 7/11/2025 | 51,35 | 50,81 | -1,05% | 50,45 | 51,50 | 50,79 | 50,81 | 50,91 | 2.579 | 2.737.753.000 |
| 6/11/2025 | 52,36 | 51,35 | -2,21% | 51,16 | 52,90 | 51,91 | 51,32 | 51,45 | 6.546 | 6.424.021.600 |
| 5/11/2025 | 51,86 | 52,51 | +1,65% | 51,24 | 52,51 | 51,95 | 52,28 | 52,51 | 5.609 | 4.877.462.900 |
| 4/11/2025 | 49,76 | 51,66 | +3,49% | 49,60 | 51,66 | 50,56 | 51,38 | 51,67 | 4.561 | 5.661.091.000 |
| 3/11/2025 | 49,43 | 49,92 | +1,18% | 48,52 | 50,62 | 49,48 | 49,50 | 49,93 | 5.997 | 5.483.455.600 |
| 31/10/2025 | 49,14 | 49,34 | +0,26% | 49,10 | 49,62 | 49,34 | 49,32 | 49,34 | 2.776 | 2.951.062.400 |
| 30/10/2025 | 47,87 | 49,21 | +2,14% | 47,85 | 49,26 | 48,94 | 49,04 | 49,22 | 2.764 | 2.386.385.000 |
| 29/10/2025 | 47,91 | 48,18 | +0,67% | 47,91 | 49,10 | 48,34 | 48,18 | 48,20 | 4.851 | 4.880.183.100 |
| 28/10/2025 | 49,10 | 47,86 | -2,70% | 47,72 | 49,16 | 48,04 | 47,85 | 48,00 | 3.909 | 3.376.886.000 |
| 27/10/2025 | 48,57 | 49,19 | +1,65% | 48,07 | 49,93 | 49,21 | 49,16 | 49,30 | 6.232 | 6.169.944.300 |
| 24/10/2025 | 47,30 | 48,39 | +2,83% | 47,20 | 48,39 | 47,83 | 48,20 | 48,41 | 3.468 | 2.626.179.100 |
| 23/10/2025 | 47,39 | 47,06 | +0,23% | 46,78 | 47,56 | 47,05 | 47,06 | 47,08 | 2.903 | 2.509.287.100 |
| 22/10/2025 | 46,75 | 46,95 | +1,03% | 45,86 | 46,95 | 46,57 | 46,69 | 46,96 | 4.597 | 4.771.555.300 |
| 21/10/2025 | 46,80 | 46,47 | -0,73% | 46,47 | 47,28 | 46,80 | 46,43 | 46,61 | 1.899 | 2.961.065.400 |
| 20/10/2025 | 46,26 | 46,81 | +1,21% | 46,26 | 46,87 | 46,70 | 46,68 | 46,82 | 2.067 | 1.732.901.500 |
| 17/10/2025 | 46,48 | 46,25 | -0,54% | 45,90 | 46,63 | 46,28 | 46,24 | 46,35 | 3.377 | 2.798.615.100 |
| 16/10/2025 | 46,50 | 46,50 | -0,06% | 46,32 | 46,84 | 46,56 | 46,50 | 46,58 | 2.440 | 2.057.486.500 |
| 15/10/2025 | 46,53 | 46,53 | +0,02% | 46,12 | 47,13 | 46,63 | 46,52 | 46,73 | 4.603 | 4.192.723.700 |
| 14/10/2025 | 46,95 | 46,52 | -0,92% | 46,23 | 47,50 | 46,73 | 46,51 | 46,57 | 3.682 | 3.121.378.300 |
| 13/10/2025 | 47,50 | 46,95 | -0,49% | 46,95 | 47,75 | 47,33 | 46,94 | 47,10 | 2.762 | 2.283.741.200 |
| 10/10/2025 | 47,75 | 47,18 | -0,44% | 46,57 | 47,75 | 47,18 | 47,18 | 47,24 | 4.790 | 3.906.839.300 |
| 9/10/2025 | 47,50 | 47,39 | -0,23% | 47,31 | 47,85 | 47,51 | 47,37 | 47,56 | 2.281 | 1.692.406.600 |
| 8/10/2025 | 48,02 | 47,50 | -1,06% | 46,94 | 48,33 | 47,47 | 47,39 | 47,50 | 4.971 | 3.765.121.900 |
| 7/10/2025 | 48,20 | 48,01 | -1,17% | 47,60 | 48,30 | 47,93 | 48,01 | 48,08 | 3.559 | 2.960.751.400 |
| 6/10/2025 | 48,86 | 48,58 | -0,59% | 48,09 | 48,86 | 48,42 | 48,49 | 48,58 | 2.303 | 2.068.778.400 |
| 3/10/2025 | 48,55 | 48,87 | +0,91% | 48,26 | 48,98 | 48,66 | 48,60 | 48,89 | 2.679 | 2.303.033.900 |
| 2/10/2025 | 49,75 | 48,43 | -2,63% | 47,85 | 50,00 | 48,45 | 48,25 | 48,44 | 4.322 | 3.815.162.700 |
| 1/10/2025 | 49,02 | 49,74 | +1,51% | 48,78 | 49,74 | 49,29 | 49,68 | 49,75 | 4.012 | 3.958.589.100 |
| 30/9/2025 | 47,73 | 49,00 | +2,53% | 47,56 | 49,00 | 48,28 | 48,75 | 49,00 | 3.312 | 3.480.529.100 |
| 29/9/2025 | 47,00 | 47,79 | +1,70% | 46,82 | 47,85 | 47,44 | 47,70 | 47,80 | 2.627 | 2.277.162.200 |
| 26/9/2025 | 46,50 | 46,99 | +1,05% | 46,45 | 47,02 | 46,89 | 46,76 | 46,99 | 1.476 | 1.356.330.200 |
| 25/9/2025 | 46,75 | 46,50 | -0,53% | 46,40 | 47,28 | 46,74 | 46,41 | 46,50 | 3.761 | 2.860.469.400 |
| 24/9/2025 | 47,36 | 46,75 | -1,31% | 46,21 | 47,36 | 46,70 | 46,74 | 46,75 | 5.394 | 6.195.844.800 |
| 23/9/2025 | 47,57 | 47,37 | -0,21% | 47,27 | 48,25 | 47,59 | 47,32 | 47,42 | 3.031 | 3.001.848.600 |
| 22/9/2025 | 48,62 | 47,47 | -3,06% | 47,42 | 48,62 | 47,78 | 47,46 | 47,61 | 3.263 | 3.380.488.800 |
| 19/9/2025 | 48,01 | 48,97 | +1,87% | 47,72 | 49,26 | 48,62 | 48,97 | 48,98 | 2.787 | 2.910.569.400 |
| 18/9/2025 | 48,17 | 48,07 | +0,06% | 47,70 | 48,34 | 47,96 | 47,85 | 48,08 | 2.145 | 3.589.475.100 |
| 17/9/2025 | 47,08 | 48,04 | +1,97% | 46,93 | 48,04 | 47,63 | 47,99 | 48,07 | 2.815 | 2.619.848.700 |
| 16/9/2025 | 46,53 | 47,11 | +1,36% | 46,30 | 47,11 | 46,69 | 47,05 | 47,11 | 2.954 | 2.655.844.500 |
| 15/9/2025 | 46,35 | 46,48 | +0,82% | 46,25 | 46,65 | 46,43 | 46,47 | 46,53 | 2.194 | 2.042.770.900 |
| 12/9/2025 | 46,87 | 46,10 | -1,64% | 46,07 | 46,88 | 46,36 | 46,10 | 46,26 | 2.344 | 2.143.607.800 |
| 11/9/2025 | 46,49 | 46,87 | +1,23% | 46,40 | 47,05 | 46,74 | 46,85 | 46,88 | 2.768 | 2.363.573.600 |
| 10/9/2025 | 46,03 | 46,30 | +0,59% | 45,86 | 46,99 | 46,38 | 46,15 | 46,30 | 3.165 | 3.428.195.300 |
| 9/9/2025 | 46,10 | 46,03 | +0,24% | 45,81 | 46,45 | 46,05 | 46,03 | 46,15 | 2.227 | 8.058.426.000 |
| 8/9/2025 | 46,70 | 45,92 | -1,29% | 45,80 | 46,80 | 46,04 | 45,91 | 45,95 | 3.377 | 3.222.505.600 |
| 5/9/2025 | 46,79 | 46,52 | +0,04% | 46,33 | 47,11 | 46,60 | 46,52 | 46,53 | 2.635 | 2.799.324.600 |
| 4/9/2025 | 46,02 | 46,50 | +1,42% | 45,89 | 47,10 | 46,38 | 46,50 | 46,58 | 2.622 | 2.613.060.100 |
| 3/9/2025 | 46,85 | 45,85 | -2,24% | 45,84 | 46,98 | 46,15 | 45,84 | 46,00 | 4.502 | 3.967.074.000 |
| 2/9/2025 | 46,66 | 46,90 | -0,02% | 46,08 | 47,26 | 46,72 | 46,67 | 46,90 | 3.061 | 3.012.415.000 |
| 1/9/2025 | 47,80 | 46,91 | -1,96% | 46,90 | 48,25 | 47,32 | 46,91 | 46,92 | 2.460 | 2.410.881.200 |
| 29/8/2025 | 47,69 | 47,85 | +0,27% | 47,54 | 47,92 | 47,81 | 47,79 | 47,85 | 3.422 | 3.721.077.000 |
| 28/8/2025 | 47,50 | 47,72 | +0,46% | 47,33 | 47,90 | 47,63 | 47,52 | 47,74 | 4.378 | 3.772.732.700 |
| 27/8/2025 | 47,07 | 47,50 | +1,04% | 46,83 | 47,50 | 47,18 | 47,48 | 47,51 | 2.917 | 2.551.126.900 |
| 26/8/2025 | 47,15 | 47,01 | -0,53% | 46,60 | 47,30 | 46,91 | 47,00 | 47,04 | 2.931 | 2.355.298.500 |
| 25/8/2025 | 46,92 | 47,26 | +0,47% | 46,58 | 47,35 | 47,02 | 47,25 | 47,27 | 3.187 | 2.806.438.100 |
| 22/8/2025 | 46,28 | 47,04 | +1,66% | 46,28 | 47,15 | 46,72 | 46,79 | 47,05 | 5.450 | 4.402.635.000 |
| 21/8/2025 | 46,40 | 46,27 | -0,64% | 46,15 | 46,91 | 46,39 | 46,24 | 46,33 | 3.089 | 2.539.860.800 |
| 20/8/2025 | 46,18 | 46,57 | +0,58% | 46,10 | 46,85 | 46,39 | 46,57 | 46,60 | 4.556 | 4.439.668.300 |
| 19/8/2025 | 47,48 | 46,30 | -2,94% | 45,65 | 47,69 | 46,34 | 46,29 | 46,30 | 5.279 | 4.966.946.200 |
| 18/8/2025 | 47,09 | 47,70 | +1,42% | 46,23 | 47,97 | 47,33 | 47,67 | 47,78 | 4.392 | 3.491.478.400 |
| 15/8/2025 | 48,18 | 47,03 | +1,34% | 45,91 | 49,50 | 47,73 | 46,94 | 47,03 | 11.953 | 11.747.989.200 |
| 14/8/2025 | 46,81 | 46,41 | -0,73% | 46,36 | 46,95 | 46,60 | 46,40 | 46,41 | 3.337 | 2.935.663.700 |
| 13/8/2025 | 47,08 | 46,75 | -0,64% | 46,25 | 47,39 | 46,68 | 46,75 | 46,77 | 5.014 | 3.833.687.800 |
| 12/8/2025 | 46,36 | 47,05 | +1,95% | 46,21 | 47,54 | 47,01 | 46,93 | 47,05 | 3.459 | 3.659.539.300 |
| 11/8/2025 | 46,32 | 46,15 | -0,50% | 45,53 | 46,61 | 45,98 | 46,08 | 46,17 | 2.793 | 1.968.351.300 |
| 8/8/2025 | 46,16 | 46,38 | +0,30% | 45,59 | 46,38 | 46,03 | 46,35 | 46,39 | 2.671 | 2.134.301.300 |
| 7/8/2025 | 46,06 | 46,24 | +0,48% | 45,71 | 46,47 | 46,09 | 46,20 | 46,25 | 2.532 | 2.084.254.200 |
| 6/8/2025 | 45,46 | 46,02 | +1,52% | 45,13 | 46,40 | 45,93 | 45,95 | 46,03 | 2.820 | 2.636.548.500 |
| 5/8/2025 | 45,50 | 45,33 | -0,42% | 45,07 | 45,95 | 45,37 | 45,30 | 45,37 | 2.798 | 2.110.888.700 |
| 4/8/2025 | 44,64 | 45,52 | +2,71% | 44,47 | 45,52 | 44,84 | 45,50 | 45,53 | 3.338 | 6.312.031.700 |
| 1/8/2025 | 45,79 | 44,32 | -2,59% | 44,32 | 46,11 | 44,85 | 44,30 | 44,32 | 4.476 | 3.670.532.200 |
| 31/7/2025 | 45,21 | 45,50 | -0,39% | 44,52 | 45,50 | 45,12 | 45,40 | 45,50 | 2.656 | 2.385.156.400 |
| 30/7/2025 | 44,71 | 45,68 | +2,17% | 44,22 | 45,72 | 45,00 | 45,58 | 45,69 | 3.658 | 3.357.600.000 |
| 29/7/2025 | 45,00 | 44,71 | -0,42% | 44,53 | 45,32 | 44,87 | 44,70 | 44,75 | 2.692 | 2.391.251.200 |
| 28/7/2025 | 44,30 | 44,90 | +0,67% | 44,23 | 45,33 | 44,70 | 44,82 | 44,90 | 2.552 | 2.226.524.800 |
| 25/7/2025 | 44,74 | 44,60 | -0,22% | 44,28 | 44,98 | 44,66 | 44,59 | 44,65 | 2.136 | 1.881.783.500 |
| 24/7/2025 | 44,43 | 44,70 | +0,09% | 43,73 | 45,09 | 44,44 | 44,70 | 44,75 | 4.744 | 3.884.369.300 |
| 23/7/2025 | 43,65 | 44,66 | +2,38% | 42,58 | 46,09 | 44,38 | 44,55 | 44,73 | 7.149 | 7.108.004.300 |
| 22/7/2025 | 43,88 | 43,62 | -0,86% | 43,62 | 44,48 | 44,02 | 43,60 | 43,80 | 2.844 | 2.179.438.400 |
| 21/7/2025 | 43,97 | 44,00 | -0,45% | 43,83 | 44,52 | 44,11 | 43,97 | 44,08 | 2.762 | 2.061.915.200 |
| 18/7/2025 | 44,61 | 44,20 | -1,87% | 44,15 | 45,11 | 44,53 | 44,20 | 44,23 | 4.428 | 3.734.048.400 |
| 17/7/2025 | 44,70 | 45,04 | +0,40% | 44,13 | 45,04 | 44,65 | 44,89 | 45,04 | 2.218 | 1.684.036.200 |
| 16/7/2025 | 44,23 | 44,86 | +1,24% | 43,47 | 45,17 | 44,37 | 44,82 | 45,05 | 3.814 | 3.585.409.800 |
| 15/7/2025 | 44,06 | 44,31 | +0,93% | 43,70 | 44,70 | 44,19 | 44,31 | 44,33 | 2.764 | 2.056.797.200 |
| 14/7/2025 | 44,24 | 43,90 | -1,04% | 43,42 | 44,56 | 43,90 | 43,82 | 43,90 | 3.538 | 2.812.266.200 |
| 11/7/2025 | 44,57 | 44,36 | -0,47% | 44,02 | 44,79 | 44,33 | 44,30 | 44,36 | 2.391 | 1.796.006.500 |
| 10/7/2025 | 44,69 | 44,57 | -1,26% | 44,50 | 45,59 | 44,94 | 44,56 | 44,70 | 2.692 | 2.183.849.300 |
| 9/7/2025 | 45,83 | 45,14 | -1,35% | 45,14 | 46,13 | 45,56 | 45,10 | 45,20 | 2.334 | 1.989.244.000 |
| 8/7/2025 | 45,82 | 45,76 | +0,02% | 45,45 | 46,03 | 45,74 | 45,75 | 45,83 | 2.326 | 1.730.242.200 |
| 7/7/2025 | 46,23 | 45,75 | -1,82% | 45,63 | 46,81 | 45,98 | 45,75 | 45,88 | 3.014 | 2.210.314.400 |
| 4/7/2025 | 45,75 | 46,60 | +0,78% | 45,18 | 46,63 | 46,25 | 46,43 | 46,60 | 2.156 | 2.498.858.900 |
| 3/7/2025 | 45,05 | 46,24 | +2,26% | 45,02 | 46,49 | 45,87 | 46,20 | 46,26 | 3.420 | 2.719.078.000 |
| 2/7/2025 | 45,89 | 45,22 | -1,42% | 44,67 | 46,09 | 45,19 | 45,20 | 45,23 | 3.523 | 2.880.997.700 |
| 1/7/2025 | 44,92 | 45,87 | +1,39% | 44,92 | 46,48 | 45,80 | 45,84 | 46,00 | 2.895 | 2.475.602.800 |
| 30/6/2025 | 44,28 | 45,24 | +2,17% | 44,18 | 45,44 | 44,96 | 45,13 | 45,27 | 2.713 | 3.732.354.700 |
| 27/6/2025 | 45,00 | 44,28 | -2,01% | 44,12 | 45,00 | 44,41 | 44,28 | 44,40 | 2.980 | 2.626.029.800 |
| 26/6/2025 | 44,55 | 45,19 | +1,80% | 44,11 | 45,46 | 44,94 | 45,15 | 45,20 | 3.652 | 3.237.282.400 |
| 25/6/2025 | 44,54 | 44,39 | -0,36% | 44,13 | 44,95 | 44,48 | 44,37 | 44,40 | 4.150 | 4.068.648.600 |
| 24/6/2025 | 46,05 | 44,55 | -2,09% | 43,91 | 46,20 | 44,97 | 44,53 | 44,58 | 6.758 | 6.687.252.300 |
| 23/6/2025 | 47,01 | 45,50 | -3,85% | 45,48 | 47,01 | 45,94 | 45,49 | 45,70 | 5.190 | 4.632.657.700 |
| 20/6/2025 | 47,40 | 47,32 | -0,71% | 46,92 | 47,53 | 47,28 | 47,31 | 47,34 | 2.326 | 6.992.397.400 |
| 18/6/2025 | 47,30 | 47,66 | +0,08% | 46,64 | 47,76 | 47,34 | 47,51 | 47,67 | 3.178 | 3.037.933.900 |
| 17/6/2025 | 47,67 | 47,62 | -0,13% | 47,01 | 47,95 | 47,29 | 47,39 | 47,64 | 2.478 | 1.991.798.100 |
| 16/6/2025 | 47,52 | 47,68 | +1,34% | 47,22 | 48,50 | 47,79 | 47,65 | 47,70 | 3.510 | 3.714.390.100 |
| 13/6/2025 | 48,40 | 47,05 | -3,21% | 46,94 | 48,49 | 47,39 | 47,05 | 47,10 | 4.584 | 4.203.178.600 |
| 12/6/2025 | 48,41 | 48,61 | +0,02% | 47,99 | 49,17 | 48,47 | 48,60 | 48,65 | 3.720 | 3.608.739.000 |
| 11/6/2025 | 49,99 | 48,60 | -3,34% | 48,37 | 50,20 | 48,94 | 48,59 | 48,75 | 5.526 | 5.601.523.200 |
| 10/6/2025 | 50,48 | 50,28 | +0,46% | 49,81 | 51,15 | 50,30 | 50,23 | 50,34 | 5.248 | 5.287.562.000 |
| 9/6/2025 | 50,30 | 50,05 | -1,46% | 49,89 | 51,09 | 50,37 | 50,05 | 50,07 | 4.135 | 3.674.860.100 |
| 6/6/2025 | 50,85 | 50,79 | +0,12% | 49,75 | 50,90 | 50,27 | 50,50 | 50,81 | 4.276 | 3.753.764.600 |
| 5/6/2025 | 49,71 | 50,73 | +2,22% | 49,21 | 51,07 | 50,49 | 50,73 | 50,75 | 6.773 | 6.265.742.400 |
| 4/6/2025 | 49,94 | 49,63 | +0,02% | 49,12 | 49,94 | 49,48 | 49,50 | 49,63 | 3.866 | 3.555.206.000 |
| 3/6/2025 | 49,35 | 49,62 | +0,59% | 49,28 | 50,15 | 49,79 | 49,54 | 49,63 | 4.447 | 4.022.397.400 |
| 2/6/2025 | 49,48 | 49,33 | +0,35% | 48,32 | 50,00 | 49,17 | 49,26 | 49,40 | 4.384 | 4.010.919.000 |
| 30/5/2025 | 48,25 | 49,16 | +1,80% | 47,90 | 49,16 | 48,42 | 48,95 | 49,17 | 4.537 | 5.400.157.700 |
| 29/5/2025 | 48,50 | 48,29 | -1,35% | 47,99 | 48,87 | 48,30 | 48,20 | 48,30 | 2.921 | 2.675.714.900 |
| 28/5/2025 | 47,67 | 48,95 | +2,51% | 47,40 | 49,15 | 48,57 | 48,92 | 48,95 | 7.621 | 8.018.215.400 |
| 27/5/2025 | 48,01 | 47,75 | -0,46% | 47,10 | 48,50 | 47,56 | 47,55 | 47,77 | 4.379 | 4.735.653.300 |
| 26/5/2025 | 46,45 | 47,97 | +3,27% | 46,45 | 47,97 | 47,39 | 47,74 | 47,98 | 3.779 | 4.489.158.600 |
| 23/5/2025 | 46,69 | 46,45 | -0,51% | 45,80 | 46,87 | 46,36 | 46,45 | 46,50 | 3.428 | 3.956.550.000 |
| 22/5/2025 | 46,89 | 46,69 | -0,55% | 46,60 | 47,95 | 47,11 | 46,67 | 46,89 | 3.395 | 3.618.597.600 |
| 21/5/2025 | 47,54 | 46,95 | -1,05% | 46,78 | 47,76 | 47,15 | 46,94 | 46,95 | 2.180 | 2.166.248.900 |
| 20/5/2025 | 46,88 | 47,45 | +1,30% | 46,51 | 47,77 | 47,19 | 47,25 | 47,46 | 4.168 | 4.496.343.400 |
| 19/5/2025 | 48,50 | 46,84 | -3,32% | 46,80 | 48,71 | 47,30 | 46,84 | 46,86 | 5.747 | 7.528.594.800 |
| 16/5/2025 | 46,41 | 48,45 | +3,61% | 46,41 | 50,15 | 48,88 | 48,43 | 48,45 | 10.026 | 11.939.685.400 |
| 15/5/2025 | 48,25 | 46,76 | -3,37% | 46,10 | 48,54 | 46,95 | 46,70 | 46,80 | 7.617 | 8.100.980.300 |
| 14/5/2025 | 45,70 | 48,39 | +6,42% | 44,83 | 48,80 | 46,95 | 48,35 | 48,40 | 9.476 | 10.844.353.900 |
| 13/5/2025 | 46,95 | 45,47 | -0,11% | 44,00 | 48,56 | 45,46 | 45,41 | 45,50 | 16.851 | 17.251.403.500 |
| 12/5/2025 | 48,01 | 45,52 | -4,51% | 45,52 | 48,07 | 46,01 | 45,52 | 45,54 | 4.816 | 5.658.470.500 |
| 9/5/2025 | 47,36 | 47,67 | +0,74% | 46,96 | 47,90 | 47,47 | 47,57 | 47,69 | 3.965 | 7.712.646.900 |
| 8/5/2025 | 48,05 | 47,32 | -0,34% | 47,30 | 48,50 | 47,75 | 47,31 | 47,32 | 3.679 | 3.518.116.300 |
| 7/5/2025 | 46,41 | 47,48 | +2,31% | 46,41 | 47,70 | 47,20 | 47,46 | 47,49 | 3.762 | 3.745.817.300 |
| 6/5/2025 | 47,86 | 46,41 | -2,97% | 46,41 | 48,36 | 47,11 | 46,40 | 46,44 | 3.034 | 3.339.728.300 |
| 5/5/2025 | 47,61 | 47,83 | +0,38% | 47,18 | 48,46 | 47,79 | 47,67 | 47,88 | 3.417 | 3.097.331.200 |
| 2/5/2025 | 48,54 | 47,65 | +4,91% | 47,61 | 48,63 | 47,97 | 47,65 | 47,80 | 5.207 | 4.584.795.900 |
| 29/4/2025 | 45,51 | 45,42 | -0,18% | 45,22 | 46,12 | 45,65 | 45,41 | 45,45 | 4.631 | 4.034.349.700 |
| 28/4/2025 | 47,75 | 45,50 | -5,37% | 45,40 | 47,75 | 45,98 | 45,50 | 45,55 | 8.982 | 9.710.245.200 |
| 25/4/2025 | 47,00 | 48,08 | +1,78% | 47,00 | 49,40 | 48,41 | 48,08 | 48,19 | 5.411 | 5.154.743.800 |
| 24/4/2025 | 45,89 | 47,24 | +2,99% | 45,10 | 47,25 | 46,38 | 47,06 | 47,25 | 4.525 | 4.518.268.900 |
| 23/4/2025 | 46,19 | 45,87 | +0,28% | 45,18 | 46,65 | 46,09 | 45,75 | 45,88 | 4.308 | 4.124.940.500 |
| 22/4/2025 | 46,03 | 45,74 | -0,63% | 45,53 | 46,17 | 45,85 | 45,70 | 45,75 | 3.983 | 3.341.072.400 |
| 17/4/2025 | 45,77 | 46,03 | +0,83% | 45,48 | 46,10 | 45,83 | 45,81 | 46,04 | 2.585 | 2.238.513.600 |
| 16/4/2025 | 47,10 | 45,65 | -2,91% | 45,46 | 47,34 | 46,04 | 45,65 | 45,77 | 4.749 | 4.200.226.500 |
| 15/4/2025 | 46,85 | 47,02 | -0,38% | 46,85 | 47,94 | 47,31 | 47,02 | 47,08 | 3.938 | 3.275.025.300 |
| 14/4/2025 | 45,08 | 47,20 | +5,76% | 45,08 | 47,66 | 46,73 | 47,19 | 47,25 | 9.674 | 9.186.929.600 |
| 11/4/2025 | 48,09 | 44,63 | -6,65% | 44,63 | 48,24 | 45,73 | 44,63 | 44,64 | 8.961 | 12.666.137.900 |
| 10/4/2025 | 49,99 | 47,81 | -5,10% | 46,78 | 50,22 | 48,06 | 47,75 | 47,83 | 8.289 | 10.590.273.300 |
| 9/4/2025 | 49,55 | 50,38 | +1,31% | 48,45 | 51,10 | 49,73 | 50,34 | 50,41 | 8.691 | 7.682.283.600 |
| 8/4/2025 | 50,51 | 49,73 | -0,78% | 49,14 | 51,56 | 50,20 | 49,70 | 49,77 | 4.458 | 4.760.992.600 |
| 7/4/2025 | 47,55 | 50,12 | +2,66% | 47,46 | 51,29 | 49,82 | 50,10 | 50,15 | 8.751 | 9.483.451.500 |
| 4/4/2025 | 52,40 | 48,82 | -8,11% | 48,78 | 52,76 | 50,24 | 48,82 | 49,00 | 4.808 | 6.163.238.100 |
| 3/4/2025 | 51,73 | 53,13 | +1,78% | 51,73 | 53,69 | 52,98 | 53,09 | 53,13 | 4.118 | 4.719.857.300 |
| 2/4/2025 | 52,03 | 52,20 | +0,37% | 51,62 | 52,40 | 51,80 | 52,00 | 52,20 | 2.968 | 8.204.736.000 |
| 1/4/2025 | 50,71 | 52,01 | +1,46% | 50,62 | 52,42 | 51,53 | 52,00 | 52,01 | 4.176 | 4.133.793.500 |
| 31/3/2025 | 51,65 | 51,26 | -1,82% | 50,22 | 51,82 | 51,10 | 51,23 | 51,28 | 3.297 | 3.398.773.700 |
| 28/3/2025 | 51,25 | 52,21 | +1,24% | 51,12 | 52,21 | 51,70 | 52,19 | 52,24 | 3.538 | 3.320.169.300 |
| 27/3/2025 | 52,68 | 51,57 | -2,00% | 51,14 | 52,97 | 51,87 | 51,50 | 51,61 | 4.101 | 4.987.552.900 |
| 26/3/2025 | 51,49 | 52,62 | +1,90% | 51,29 | 53,00 | 52,23 | 52,56 | 52,64 | 4.885 | 4.518.141.500 |
| 25/3/2025 | 52,14 | 51,64 | -0,96% | 51,20 | 53,07 | 51,94 | 51,60 | 51,64 | 5.291 | 5.844.052.500 |
| 24/3/2025 | 51,48 | 52,14 | +0,29% | 50,25 | 53,82 | 52,48 | 52,14 | 52,15 | 6.743 | 7.432.022.600 |
| 21/3/2025 | 51,95 | 51,99 | +0,74% | 51,64 | 52,35 | 52,01 | 51,99 | 52,00 | 3.660 | 3.866.771.800 |
| 20/3/2025 | 50,46 | 51,61 | +2,28% | 50,22 | 52,93 | 52,00 | 51,61 | 51,62 | 6.983 | 8.923.079.300 |
| 19/3/2025 | 48,53 | 50,46 | +4,67% | 48,19 | 50,92 | 49,62 | 50,46 | 50,49 | 6.557 | 6.835.819.000 |
| 18/3/2025 | 48,86 | 48,21 | -0,97% | 47,56 | 49,00 | 48,29 | 48,21 | 48,22 | 4.420 | 4.591.956.100 |
| 17/3/2025 | 48,53 | 48,68 | +0,29% | 47,73 | 49,00 | 48,51 | 48,60 | 48,68 | 4.123 | 4.133.153.800 |
| 14/3/2025 | 46,00 | 48,54 | +5,87% | 45,96 | 48,63 | 47,76 | 48,33 | 48,59 | 6.270 | 6.187.950.800 |
| 13/3/2025 | 45,89 | 45,85 | +0,64% | 45,20 | 46,42 | 45,88 | 45,85 | 45,94 | 3.607 | 3.405.489.700 |