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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 45,07 | 45,56 | +1,42% | 44,55 | 45,60 | 45,16 | 45,40 | 45,56 | 5.492 | 5.070.287.600 |
| 11/3/2025 | 45,48 | 44,92 | -1,49% | 44,77 | 45,90 | 45,13 | 44,85 | 44,93 | 5.084 | 5.080.652.800 |
| 10/3/2025 | 46,76 | 45,60 | -2,79% | 45,08 | 46,76 | 45,83 | 45,50 | 45,60 | 5.980 | 6.177.943.500 |
| 7/3/2025 | 46,80 | 46,91 | -0,02% | 46,25 | 47,63 | 47,02 | 46,91 | 47,00 | 5.765 | 6.056.353.700 |
| 6/3/2025 | 47,78 | 46,92 | +0,17% | 46,92 | 49,12 | 47,83 | 46,90 | 46,98 | 7.692 | 8.603.930.800 |
| 5/3/2025 | 46,75 | 46,84 | -0,64% | 45,71 | 47,81 | 46,79 | 46,73 | 46,92 | 6.382 | 7.411.770.200 |
| 28/2/2025 | 48,00 | 47,14 | -2,60% | 46,36 | 48,73 | 47,23 | 47,13 | 47,30 | 11.338 | 12.324.175.000 |
| 27/2/2025 | 45,14 | 48,40 | +7,80% | 44,72 | 50,08 | 48,02 | 48,40 | 48,60 | 16.195 | 22.062.435.600 |
| 26/2/2025 | 54,93 | 44,90 | -18,26% | 44,90 | 55,02 | 48,96 | 44,90 | 44,97 | 20.595 | 33.458.178.500 |
| 25/2/2025 | 54,40 | 54,93 | +1,48% | 54,33 | 56,31 | 55,09 | 54,90 | 54,98 | 6.073 | 9.878.970.200 |
| 24/2/2025 | 54,40 | 54,13 | -0,07% | 53,22 | 54,69 | 54,10 | 54,07 | 54,20 | 4.232 | 5.390.858.300 |
| 21/2/2025 | 54,36 | 54,17 | -0,33% | 53,71 | 55,63 | 54,59 | 54,17 | 54,27 | 5.842 | 7.666.279.400 |
| 20/2/2025 | 54,92 | 54,35 | -0,68% | 54,35 | 55,38 | 54,76 | 54,35 | 54,42 | 3.818 | 4.369.722.600 |
| 19/2/2025 | 55,99 | 54,72 | -3,08% | 54,50 | 56,69 | 55,49 | 54,68 | 54,73 | 5.389 | 7.173.137.200 |
| 18/2/2025 | 56,80 | 56,46 | -0,69% | 56,46 | 57,54 | 56,85 | 56,46 | 56,55 | 4.646 | 6.510.037.500 |
| 17/2/2025 | 57,29 | 56,85 | -0,40% | 56,80 | 57,99 | 57,27 | 56,85 | 57,00 | 4.977 | 6.786.965.400 |
| 14/2/2025 | 53,86 | 57,08 | +6,33% | 53,59 | 57,69 | 56,18 | 57,03 | 57,29 | 9.247 | 13.476.026.700 |
| 13/2/2025 | 52,62 | 53,68 | +2,44% | 52,62 | 53,68 | 53,29 | 53,63 | 53,68 | 5.304 | 8.772.944.100 |
| 12/2/2025 | 53,00 | 52,40 | -1,93% | 52,11 | 53,32 | 52,71 | 52,40 | 52,50 | 5.592 | 7.437.948.500 |
| 11/2/2025 | 52,33 | 53,43 | +2,28% | 52,33 | 53,59 | 53,21 | 53,40 | 53,45 | 3.914 | 4.608.547.200 |
| 10/2/2025 | 52,30 | 52,24 | +0,52% | 52,24 | 53,56 | 52,84 | 52,24 | 52,30 | 3.897 | 5.028.976.900 |
| 7/2/2025 | 53,00 | 51,97 | -1,67% | 51,35 | 53,03 | 51,99 | 51,94 | 52,00 | 5.483 | 7.067.800.600 |
| 6/2/2025 | 52,04 | 52,85 | +1,65% | 51,84 | 53,15 | 52,58 | 52,81 | 52,88 | 4.201 | 4.187.588.700 |
| 5/2/2025 | 52,00 | 51,99 | -0,21% | 51,65 | 52,54 | 52,09 | 51,98 | 52,20 | 3.952 | 4.861.597.500 |
| 4/2/2025 | 52,60 | 52,10 | -0,88% | 51,11 | 52,60 | 51,85 | 51,83 | 52,13 | 4.826 | 5.697.770.000 |
| 3/2/2025 | 52,11 | 52,56 | -0,64% | 52,10 | 53,53 | 52,69 | 52,51 | 52,61 | 4.960 | 7.252.459.100 |
| 31/1/2025 | 54,30 | 52,90 | -2,85% | 52,20 | 54,72 | 53,32 | 52,86 | 52,90 | 6.763 | 7.979.510.300 |
| 30/1/2025 | 53,01 | 54,45 | +3,62% | 52,49 | 54,45 | 53,59 | 54,43 | 54,45 | 6.800 | 9.837.972.600 |
| 29/1/2025 | 52,90 | 52,55 | +0,08% | 52,20 | 53,24 | 52,63 | 52,48 | 52,56 | 4.970 | 6.655.401.000 |
| 28/1/2025 | 50,80 | 52,51 | +3,77% | 50,79 | 52,57 | 52,03 | 52,47 | 52,53 | 8.250 | 11.223.013.100 |
| 27/1/2025 | 49,30 | 50,60 | +2,02% | 49,30 | 50,77 | 50,18 | 50,59 | 50,65 | 5.065 | 5.827.931.000 |
| 24/1/2025 | 50,78 | 49,60 | -2,30% | 48,59 | 51,26 | 49,70 | 49,60 | 49,65 | 7.476 | 9.788.292.400 |
| 23/1/2025 | 53,84 | 50,77 | -3,09% | 50,61 | 53,99 | 52,21 | 50,75 | 50,78 | 8.368 | 11.152.909.500 |
| 22/1/2025 | 50,61 | 52,39 | +3,33% | 50,60 | 53,65 | 52,83 | 52,39 | 52,64 | 12.233 | 15.977.222.700 |
| 21/1/2025 | 51,60 | 50,70 | -2,31% | 50,32 | 52,15 | 51,02 | 50,70 | 50,74 | 4.610 | 5.143.334.000 |
| 20/1/2025 | 51,70 | 51,90 | -0,59% | 51,13 | 52,95 | 52,09 | 51,89 | 51,90 | 7.562 | 9.207.249.900 |
| 17/1/2025 | 50,63 | 52,21 | +4,21% | 49,51 | 52,60 | 51,65 | 52,00 | 52,21 | 8.734 | 14.836.506.600 |
| 16/1/2025 | 51,07 | 50,10 | -1,86% | 49,33 | 51,25 | 49,85 | 49,94 | 50,10 | 8.209 | 13.156.316.700 |
| 15/1/2025 | 47,50 | 51,05 | +8,34% | 47,36 | 51,54 | 49,65 | 51,05 | 51,08 | 13.721 | 19.362.516.300 |
| 14/1/2025 | 48,25 | 47,12 | -2,24% | 46,70 | 48,74 | 47,39 | 47,12 | 47,20 | 8.740 | 12.499.328.000 |
| 13/1/2025 | 46,08 | 48,20 | +4,60% | 45,74 | 48,36 | 47,40 | 48,19 | 48,20 | 10.281 | 12.835.978.800 |
| 10/1/2025 | 45,33 | 46,08 | +3,67% | 44,50 | 47,34 | 45,82 | 46,07 | 46,09 | 10.918 | 14.982.232.600 |
| 9/1/2025 | 44,30 | 44,45 | +0,57% | 43,60 | 44,45 | 43,93 | 44,29 | 44,45 | 3.995 | 3.776.025.300 |
| 8/1/2025 | 44,16 | 44,20 | -0,99% | 43,92 | 45,27 | 44,56 | 44,10 | 44,20 | 7.997 | 7.827.756.700 |
| 7/1/2025 | 43,48 | 44,64 | +2,67% | 43,46 | 44,90 | 44,22 | 44,61 | 44,64 | 4.806 | 5.794.295.400 |
| 6/1/2025 | 42,51 | 43,48 | +3,40% | 41,50 | 43,95 | 42,95 | 43,47 | 43,48 | 6.263 | 6.355.463.100 |
| 3/1/2025 | 44,01 | 42,05 | -5,55% | 42,05 | 44,27 | 43,00 | 42,05 | 42,35 | 6.313 | 7.789.313.500 |
| 2/1/2025 | 43,00 | 44,52 | +4,88% | 42,01 | 44,70 | 43,78 | 44,49 | 44,54 | 8.534 | 8.883.586.100 |
| 30/12/2024 | 43,35 | 42,45 | -2,08% | 41,90 | 44,12 | 42,82 | 42,32 | 42,45 | 7.567 | 8.172.673.900 |
| 27/12/2024 | 42,70 | 43,35 | +1,17% | 41,79 | 43,35 | 42,66 | 43,30 | 43,35 | 8.294 | 8.008.290.400 |
| 26/12/2024 | 39,22 | 42,85 | +11,30% | 39,20 | 43,58 | 42,42 | 42,85 | 42,86 | 15.304 | 17.540.544.500 |
| 23/12/2024 | 37,77 | 38,50 | +2,42% | 36,88 | 39,50 | 38,40 | 38,50 | 38,75 | 8.406 | 7.583.599.000 |
| 20/12/2024 | 37,33 | 37,59 | +0,27% | 36,30 | 37,60 | 36,98 | 37,59 | 37,60 | 6.238 | 7.290.526.100 |
| 19/12/2024 | 38,17 | 37,49 | -0,90% | 37,38 | 38,51 | 37,81 | 37,49 | 37,50 | 4.751 | 3.947.116.800 |
| 18/12/2024 | 39,50 | 37,83 | -4,35% | 37,63 | 39,80 | 38,75 | 37,80 | 38,00 | 5.021 | 4.137.515.600 |
| 17/12/2024 | 39,50 | 39,55 | +1,02% | 38,90 | 40,19 | 39,54 | 39,55 | 39,70 | 3.005 | 2.291.353.200 |
| 16/12/2024 | 39,57 | 39,15 | -0,89% | 39,01 | 40,16 | 39,51 | 39,13 | 39,25 | 3.727 | 2.959.514.000 |
| 13/12/2024 | 40,39 | 39,50 | -1,86% | 39,32 | 40,74 | 39,85 | 39,50 | 39,52 | 3.411 | 3.152.693.400 |
| 12/12/2024 | 40,62 | 40,25 | -1,78% | 39,59 | 40,63 | 40,20 | 40,25 | 40,26 | 4.159 | 3.207.198.900 |
| 11/12/2024 | 40,26 | 40,98 | +1,79% | 39,63 | 41,74 | 40,67 | 40,96 | 40,98 | 4.028 | 3.481.561.000 |
| 10/12/2024 | 39,35 | 40,26 | +3,28% | 39,30 | 40,64 | 40,18 | 40,26 | 40,36 | 3.632 | 3.118.335.800 |
| 9/12/2024 | 38,90 | 38,98 | +0,05% | 38,70 | 39,35 | 38,94 | 38,80 | 39,00 | 2.312 | 1.865.555.200 |
| 6/12/2024 | 40,00 | 38,96 | -3,04% | 38,40 | 40,32 | 39,21 | 38,91 | 38,96 | 3.448 | 3.523.304.000 |
| 5/12/2024 | 40,11 | 40,18 | +0,78% | 40,07 | 40,76 | 40,37 | 40,17 | 40,30 | 2.579 | 3.124.045.000 |
| 4/12/2024 | 39,31 | 39,87 | +1,19% | 39,25 | 40,36 | 39,76 | 39,83 | 39,87 | 3.672 | 2.915.306.400 |
| 3/12/2024 | 40,05 | 39,40 | -1,65% | 38,90 | 40,39 | 39,58 | 39,40 | 39,41 | 4.710 | 3.974.255.600 |
| 2/12/2024 | 40,69 | 40,06 | -2,27% | 39,56 | 41,21 | 40,13 | 39,90 | 40,09 | 4.393 | 4.517.322.900 |
| 29/11/2024 | 39,43 | 40,99 | +3,93% | 38,65 | 40,99 | 39,93 | 40,68 | 41,00 | 5.642 | 4.571.044.000 |
| 28/11/2024 | 40,81 | 39,44 | -3,33% | 39,13 | 40,93 | 39,84 | 39,40 | 39,44 | 2.835 | 2.528.899.400 |
| 27/11/2024 | 40,65 | 40,80 | +0,12% | 39,80 | 41,35 | 40,68 | 40,80 | 40,90 | 8.108 | 5.871.066.600 |
| 26/11/2024 | 40,19 | 40,75 | +2,52% | 39,82 | 41,75 | 41,09 | 40,75 | 40,86 | 5.279 | 5.112.660.300 |
| 25/11/2024 | 39,80 | 39,75 | +0,81% | 39,42 | 40,19 | 39,74 | 39,75 | 39,79 | 2.662 | 4.843.809.300 |
| 22/11/2024 | 38,90 | 39,43 | +2,15% | 38,66 | 39,43 | 39,12 | 39,42 | 39,43 | 2.924 | 2.615.541.200 |
| 21/11/2024 | 39,58 | 38,60 | -2,67% | 38,25 | 39,75 | 38,78 | 38,60 | 38,62 | 5.255 | 5.451.566.200 |
| 19/11/2024 | 40,13 | 39,66 | -0,97% | 39,47 | 40,31 | 39,86 | 39,65 | 39,73 | 3.924 | 3.538.845.100 |
| 18/11/2024 | 40,20 | 40,05 | +0,13% | 39,50 | 40,77 | 40,11 | 40,01 | 40,16 | 4.779 | 4.059.576.000 |
| 14/11/2024 | 40,18 | 40,00 | -1,23% | 39,60 | 40,79 | 40,07 | 40,00 | 40,04 | 7.429 | 6.948.483.900 |
| 13/11/2024 | 45,35 | 40,50 | -6,85% | 39,77 | 45,88 | 41,83 | 40,50 | 40,58 | 18.172 | 21.278.814.100 |
| 12/11/2024 | 42,40 | 43,48 | +2,79% | 42,11 | 43,72 | 43,04 | 43,48 | 43,52 | 6.445 | 6.740.685.100 |
| 11/11/2024 | 40,75 | 42,30 | +3,70% | 40,70 | 42,43 | 41,66 | 42,30 | 42,35 | 3.588 | 3.530.362.500 |
| 8/11/2024 | 40,89 | 40,79 | -0,24% | 39,97 | 41,06 | 40,42 | 40,79 | 40,84 | 4.334 | 3.200.590.800 |
| 7/11/2024 | 42,21 | 40,89 | -3,77% | 40,73 | 42,77 | 41,46 | 40,84 | 40,89 | 5.290 | 4.378.525.400 |
| 6/11/2024 | 42,12 | 42,49 | -1,07% | 41,90 | 43,16 | 42,43 | 42,45 | 42,49 | 3.994 | 3.198.139.200 |
| 5/11/2024 | 42,21 | 42,95 | +1,32% | 41,90 | 43,10 | 42,49 | 42,81 | 42,95 | 3.804 | 2.928.963.400 |
| 4/11/2024 | 42,20 | 42,39 | +1,68% | 41,92 | 43,11 | 42,46 | 42,30 | 42,54 | 3.238 | 2.666.933.000 |
| 1/11/2024 | 43,34 | 41,69 | -3,81% | 41,58 | 43,60 | 42,31 | 41,69 | 41,74 | 4.357 | 4.284.490.200 |
| 31/10/2024 | 43,49 | 43,34 | +0,46% | 43,15 | 44,16 | 43,51 | 43,30 | 43,36 | 3.603 | 3.289.945.700 |
| 30/10/2024 | 43,90 | 43,14 | -1,73% | 42,96 | 44,80 | 43,61 | 43,12 | 43,15 | 3.857 | 3.950.028.100 |
| 29/10/2024 | 43,87 | 43,90 | -0,59% | 42,78 | 44,70 | 43,82 | 43,90 | 43,96 | 5.970 | 6.016.637.000 |
| 28/10/2024 | 41,64 | 44,16 | +6,80% | 41,46 | 44,70 | 43,32 | 44,11 | 44,16 | 6.605 | 8.293.638.600 |
| 25/10/2024 | 44,66 | 41,35 | -6,49% | 41,32 | 44,95 | 42,78 | 41,35 | 41,39 | 8.561 | 9.989.926.400 |
| 24/10/2024 | 47,91 | 44,22 | -7,32% | 44,22 | 48,45 | 45,40 | 44,22 | 44,24 | 11.860 | 12.821.802.800 |
| 23/10/2024 | 42,80 | 47,71 | +12,29% | 42,68 | 48,15 | 45,62 | 47,71 | 47,75 | 13.111 | 15.496.393.800 |
| 22/10/2024 | 42,45 | 42,49 | +0,07% | 41,59 | 42,53 | 42,08 | 42,47 | 42,50 | 2.863 | 2.553.909.300 |
| 21/10/2024 | 41,86 | 42,46 | +1,94% | 41,61 | 42,56 | 42,20 | 42,44 | 42,47 | 3.243 | 2.848.551.300 |
| 18/10/2024 | 42,13 | 41,65 | -0,93% | 41,35 | 42,46 | 41,75 | 41,58 | 41,65 | 3.337 | 2.839.012.800 |
| 17/10/2024 | 43,14 | 42,04 | -2,84% | 41,91 | 43,14 | 42,39 | 42,03 | 42,04 | 4.991 | 4.752.418.300 |
| 16/10/2024 | 43,80 | 43,27 | -1,66% | 43,03 | 44,04 | 43,35 | 43,20 | 43,27 | 4.523 | 4.611.282.200 |
| 15/10/2024 | 43,87 | 44,00 | 0,00% | 43,53 | 44,46 | 43,89 | 43,77 | 44,00 | 4.437 | 3.231.035.300 |
| 14/10/2024 | 43,39 | 44,00 | +1,22% | 43,10 | 44,31 | 43,83 | 43,93 | 44,01 | 6.046 | 4.329.626.500 |
| 11/10/2024 | 43,15 | 43,47 | +0,58% | 42,73 | 43,69 | 43,25 | 43,45 | 43,49 | 3.549 | 2.662.909.500 |
| 10/10/2024 | 42,94 | 43,22 | +0,65% | 42,60 | 43,34 | 42,95 | 43,22 | 43,27 | 2.893 | 2.636.980.800 |
| 9/10/2024 | 43,99 | 42,94 | -2,41% | 42,90 | 44,17 | 43,33 | 42,92 | 42,94 | 3.958 | 3.069.812.600 |
| 8/10/2024 | 43,65 | 44,00 | +0,46% | 43,51 | 44,61 | 44,09 | 43,92 | 44,00 | 3.718 | 2.921.033.000 |
| 7/10/2024 | 44,74 | 43,80 | -1,77% | 43,50 | 45,20 | 43,97 | 43,70 | 43,80 | 3.760 | 3.151.126.700 |
| 4/10/2024 | 43,78 | 44,59 | +2,01% | 43,10 | 44,83 | 44,07 | 44,52 | 44,60 | 4.449 | 3.132.280.100 |
| 3/10/2024 | 44,90 | 43,71 | -3,15% | 43,57 | 44,91 | 44,13 | 43,70 | 43,72 | 3.406 | 2.896.687.500 |
| 2/10/2024 | 45,11 | 45,13 | +0,71% | 44,84 | 46,06 | 45,44 | 45,08 | 45,19 | 5.048 | 3.819.656.500 |
| 1/10/2024 | 44,75 | 44,81 | +0,11% | 44,44 | 45,19 | 44,84 | 44,80 | 44,81 | 4.278 | 3.286.253.300 |
| 30/9/2024 | 45,23 | 44,76 | -1,63% | 43,94 | 45,50 | 44,85 | 44,76 | 44,78 | 3.921 | 3.113.453.700 |
| 26/9/2024 | 46,30 | 45,50 | -1,07% | 44,95 | 46,55 | 45,55 | 45,49 | 45,50 | 3.069 | 2.661.524.900 |
| 25/9/2024 | 46,30 | 45,99 | -0,11% | 45,77 | 46,71 | 46,02 | 45,87 | 46,01 | 2.771 | 9.307.305.600 |
| 24/9/2024 | 45,79 | 46,04 | +1,25% | 45,77 | 46,50 | 46,11 | 46,00 | 46,12 | 4.020 | 3.468.219.600 |
| 23/9/2024 | 45,22 | 45,47 | +0,55% | 44,54 | 46,19 | 45,23 | 45,46 | 45,49 | 4.988 | 4.574.838.500 |
| 20/9/2024 | 45,80 | 45,22 | -1,27% | 44,72 | 46,85 | 45,25 | 45,22 | 45,23 | 4.743 | 4.264.206.600 |
| 19/9/2024 | 46,11 | 45,80 | -0,69% | 45,24 | 46,89 | 45,86 | 45,80 | 45,83 | 4.028 | 3.654.641.500 |
| 18/9/2024 | 46,15 | 46,12 | -1,01% | 46,10 | 47,10 | 46,49 | 46,10 | 46,15 | 4.065 | 3.740.589.400 |
| 17/9/2024 | 47,09 | 46,59 | -1,10% | 46,45 | 47,42 | 46,81 | 46,54 | 46,60 | 3.461 | 3.080.721.900 |
| 16/9/2024 | 47,19 | 47,11 | -0,49% | 46,86 | 47,60 | 47,14 | 47,10 | 47,15 | 2.977 | 2.789.929.100 |
| 13/9/2024 | 47,20 | 47,34 | +1,05% | 47,18 | 48,56 | 47,79 | 47,34 | 47,37 | 5.010 | 4.793.097.300 |
| 12/9/2024 | 45,95 | 46,85 | +1,89% | 45,32 | 47,15 | 46,53 | 46,85 | 46,87 | 7.338 | 7.165.337.500 |
| 11/9/2024 | 46,06 | 45,98 | -4,61% | 43,65 | 46,12 | 44,78 | 45,90 | 45,98 | 15.356 | 16.846.126.300 |
| 10/9/2024 | 47,72 | 48,20 | +0,42% | 47,33 | 48,62 | 47,91 | 48,20 | 48,23 | 4.513 | 4.045.542.500 |
| 9/9/2024 | 49,95 | 48,00 | -3,79% | 47,58 | 50,72 | 48,86 | 48,00 | 48,10 | 6.823 | 6.890.951.000 |