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.
IRBR3F - 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 | 56,01 | 55,00 | -2,46% | 54,70 | 56,38 | 55,11 | 54,84 | 55,00 | 772 | 52.525.355 |
| 11/3/2026 | 57,01 | 56,39 | -1,16% | 56,03 | 57,62 | 56,69 | 56,10 | 56,58 | 744 | 49.904.251 |
| 10/3/2026 | 56,41 | 57,05 | +1,73% | 56,41 | 58,40 | 57,33 | 57,02 | 57,33 | 740 | 59.796.060 |
| 9/3/2026 | 55,54 | 56,08 | +0,68% | 54,71 | 56,51 | 55,35 | 55,98 | 56,25 | 891 | 62.187.141 |
| 6/3/2026 | 56,49 | 55,70 | -2,19% | 54,53 | 56,49 | 55,24 | 55,50 | 55,72 | 1.638 | 105.356.323 |
| 5/3/2026 | 58,64 | 56,95 | -3,23% | 56,19 | 58,64 | 57,03 | 56,78 | 57,10 | 1.335 | 83.433.064 |
| 4/3/2026 | 59,26 | 58,85 | +0,63% | 58,03 | 60,09 | 58,82 | 58,41 | 58,88 | 908 | 71.754.329 |
| 3/3/2026 | 60,51 | 58,48 | -4,96% | 57,60 | 60,51 | 58,40 | 58,25 | 58,79 | 1.694 | 109.131.477 |
| 2/3/2026 | 61,01 | 61,53 | -1,08% | 60,76 | 62,03 | 61,35 | 61,33 | 61,60 | 1.051 | 63.494.016 |
| 27/2/2026 | 63,02 | 62,20 | -2,28% | 61,82 | 63,18 | 62,31 | 62,00 | 62,28 | 1.051 | 77.149.549 |
| 26/2/2026 | 63,50 | 63,65 | -0,66% | 62,50 | 64,20 | 63,28 | 63,40 | 63,77 | 918 | 61.738.776 |
| 25/2/2026 | 65,02 | 64,07 | -0,74% | 63,51 | 66,50 | 65,23 | 63,74 | 64,15 | 1.964 | 159.683.462 |
| 24/2/2026 | 59,95 | 64,55 | +7,37% | 59,83 | 64,70 | 62,49 | 64,28 | 64,60 | 1.656 | 131.494.005 |
| 23/2/2026 | 59,15 | 60,12 | +1,11% | 58,53 | 60,37 | 59,87 | 60,00 | 60,18 | 819 | 60.057.007 |
| 20/2/2026 | 58,62 | 59,46 | +0,83% | 58,23 | 59,75 | 58,83 | 59,30 | 59,59 | 678 | 51.248.158 |
| 19/2/2026 | 58,00 | 58,97 | +2,36% | 57,65 | 59,37 | 58,72 | 58,96 | 59,00 | 1.062 | 74.322.805 |
| 18/2/2026 | 59,32 | 57,61 | -3,57% | 54,70 | 59,80 | 57,25 | 57,61 | 57,79 | 1.846 | 124.329.963 |
| 13/2/2026 | 60,13 | 59,74 | -0,43% | 58,21 | 61,40 | 59,55 | 58,97 | 59,74 | 1.926 | 144.740.750 |
| 11/2/2026 | 58,17 | 60,00 | +3,38% | 58,17 | 60,42 | 59,83 | 59,80 | 60,05 | 1.490 | 117.524.429 |
| 10/2/2026 | 57,82 | 58,04 | -0,57% | 57,80 | 58,92 | 58,40 | 58,04 | 58,17 | 840 | 57.425.292 |
| 9/2/2026 | 56,90 | 58,37 | +3,13% | 56,90 | 58,37 | 57,58 | 58,06 | 58,37 | 771 | 53.610.796 |
| 6/2/2026 | 56,70 | 56,60 | +0,18% | 56,60 | 57,83 | 57,28 | 56,60 | 57,18 | 908 | 54.808.342 |
| 5/2/2026 | 57,35 | 56,50 | -1,19% | 56,50 | 57,95 | 57,21 | 56,50 | 56,95 | 1.039 | 69.275.622 |
| 4/2/2026 | 58,54 | 57,18 | -2,77% | 57,02 | 58,80 | 57,70 | 57,18 | 57,19 | 946 | 64.269.673 |
| 3/2/2026 | 59,57 | 58,81 | -1,28% | 58,63 | 60,12 | 59,43 | 58,81 | 59,14 | 1.073 | 72.371.230 |
| 2/2/2026 | 57,78 | 59,57 | +2,76% | 57,53 | 59,57 | 58,83 | 59,10 | 59,57 | 1.396 | 95.634.067 |
| 30/1/2026 | 59,04 | 57,97 | -2,56% | 57,45 | 59,22 | 58,09 | 57,97 | 58,10 | 1.258 | 88.309.360 |
| 29/1/2026 | 60,03 | 59,49 | -1,49% | 58,85 | 61,50 | 60,23 | 59,00 | 59,49 | 1.692 | 116.063.473 |
| 28/1/2026 | 57,70 | 60,39 | +4,84% | 57,69 | 60,50 | 59,38 | 60,12 | 60,39 | 1.677 | 139.716.619 |
| 27/1/2026 | 56,06 | 57,60 | +2,95% | 56,05 | 57,88 | 57,16 | 57,50 | 57,60 | 1.260 | 100.484.088 |
| 26/1/2026 | 55,18 | 55,95 | +1,60% | 54,77 | 56,13 | 55,45 | 55,95 | 56,12 | 1.046 | 73.772.367 |
| 23/1/2026 | 54,76 | 55,07 | -1,45% | 54,17 | 55,62 | 54,87 | 55,07 | 55,55 | 1.236 | 100.065.902 |
| 22/1/2026 | 54,48 | 55,88 | +2,68% | 54,48 | 55,96 | 55,45 | 55,65 | 55,88 | 1.294 | 85.037.398 |
| 21/1/2026 | 54,11 | 54,42 | +0,41% | 53,74 | 55,25 | 54,51 | 54,42 | 54,61 | 1.265 | 80.538.933 |
| 20/1/2026 | 54,10 | 54,20 | -0,29% | 53,55 | 54,47 | 54,06 | 54,00 | 54,20 | 865 | 59.736.499 |
| 19/1/2026 | 52,42 | 54,36 | +3,84% | 52,20 | 54,36 | 53,75 | 54,01 | 54,36 | 935 | 73.525.442 |
| 16/1/2026 | 51,30 | 52,35 | +2,25% | 51,30 | 53,39 | 52,59 | 52,35 | 52,51 | 1.053 | 61.953.988 |
| 15/1/2026 | 51,48 | 51,20 | -0,21% | 51,02 | 51,95 | 51,54 | 51,20 | 51,43 | 790 | 40.581.477 |
| 14/1/2026 | 50,78 | 51,31 | +1,58% | 50,78 | 51,76 | 51,33 | 51,31 | 51,60 | 1.142 | 61.098.182 |
| 13/1/2026 | 50,90 | 50,51 | -0,81% | 50,22 | 51,24 | 50,61 | 50,51 | 50,74 | 1.251 | 66.661.189 |
| 12/1/2026 | 51,05 | 50,92 | -0,33% | 50,92 | 51,40 | 51,11 | 50,92 | 51,14 | 1.041 | 52.806.868 |
| 9/1/2026 | 51,25 | 51,09 | -0,08% | 51,06 | 52,16 | 51,51 | 51,06 | 51,09 | 726 | 47.735.862 |
| 8/1/2026 | 51,30 | 51,13 | -0,16% | 51,11 | 51,76 | 51,30 | 51,13 | 51,25 | 822 | 51.804.760 |
| 7/1/2026 | 52,80 | 51,21 | -3,18% | 51,20 | 52,80 | 51,69 | 51,21 | 51,27 | 1.174 | 68.361.744 |
| 6/1/2026 | 52,96 | 52,89 | -0,58% | 52,61 | 53,68 | 53,10 | 52,85 | 52,89 | 826 | 54.213.201 |
| 5/1/2026 | 52,40 | 53,20 | +1,72% | 52,03 | 53,38 | 52,91 | 53,00 | 53,21 | 1.088 | 58.907.099 |
| 2/1/2026 | 53,41 | 52,30 | -2,88% | 51,95 | 53,90 | 52,62 | 52,30 | 52,36 | 1.000 | 68.291.261 |
| 30/12/2025 | 53,64 | 53,85 | -0,17% | 53,37 | 54,06 | 53,68 | 53,54 | 53,85 | 563 | 42.004.855 |
| 29/12/2025 | 54,79 | 53,94 | -1,87% | 53,67 | 54,79 | 54,06 | 53,81 | 53,94 | 878 | 51.295.340 |
| 26/12/2025 | 53,65 | 54,97 | +2,58% | 53,23 | 55,37 | 54,85 | 54,90 | 54,97 | 914 | 74.277.958 |
| 23/12/2025 | 53,02 | 53,59 | +0,88% | 53,02 | 54,50 | 54,08 | 53,53 | 53,59 | 815 | 46.511.392 |
| 22/12/2025 | 53,29 | 53,12 | -0,69% | 52,77 | 53,56 | 53,23 | 53,12 | 53,49 | 631 | 46.641.806 |
| 19/12/2025 | 52,00 | 53,49 | +2,77% | 51,77 | 54,21 | 53,42 | 53,49 | 53,58 | 807 | 62.408.266 |
| 18/12/2025 | 51,80 | 52,05 | -0,67% | 51,60 | 52,25 | 51,88 | 52,05 | 52,23 | 887 | 45.974.998 |
| 17/12/2025 | 53,00 | 52,40 | -1,19% | 51,81 | 53,00 | 52,26 | 52,00 | 52,40 | 984 | 49.147.967 |
| 16/12/2025 | 54,99 | 53,03 | -2,96% | 52,80 | 55,00 | 53,62 | 53,01 | 53,03 | 1.217 | 65.316.982 |
| 15/12/2025 | 54,00 | 54,65 | +1,39% | 54,00 | 55,17 | 54,74 | 54,65 | 54,80 | 1.267 | 80.154.767 |
| 12/12/2025 | 52,36 | 53,90 | +4,09% | 52,18 | 53,96 | 53,40 | 53,80 | 53,90 | 821 | 69.091.067 |
| 11/12/2025 | 52,12 | 51,78 | -0,61% | 51,78 | 52,60 | 52,19 | 51,78 | 52,15 | 572 | 41.291.095 |
| 10/12/2025 | 52,97 | 52,10 | -0,95% | 51,07 | 52,97 | 51,75 | 52,10 | 52,12 | 1.113 | 60.314.625 |
| 9/12/2025 | 52,71 | 52,60 | -0,28% | 51,50 | 53,33 | 52,50 | 52,60 | 53,00 | 1.249 | 91.633.161 |
| 8/12/2025 | 49,01 | 52,75 | +9,10% | 49,01 | 53,98 | 52,88 | 52,61 | 52,75 | 2.131 | 166.233.935 |
| 5/12/2025 | 51,12 | 48,35 | -5,21% | 48,09 | 51,33 | 49,53 | 48,21 | 48,35 | 1.143 | 71.419.564 |
| 4/12/2025 | 50,60 | 51,01 | +0,99% | 50,60 | 51,46 | 51,14 | 51,01 | 51,41 | 760 | 52.787.689 |
| 3/12/2025 | 51,02 | 50,51 | -0,32% | 50,49 | 51,26 | 50,78 | 50,51 | 50,57 | 836 | 40.268.121 |
| 2/12/2025 | 50,10 | 50,67 | +1,34% | 50,01 | 50,84 | 50,41 | 50,67 | 50,82 | 697 | 41.185.664 |
| 1/12/2025 | 50,20 | 50,00 | -0,56% | 49,73 | 50,40 | 50,05 | 50,00 | 50,12 | 774 | 43.159.435 |
| 28/11/2025 | 50,11 | 50,28 | +0,36% | 49,82 | 50,48 | 50,13 | 50,28 | 50,30 | 564 | 37.070.807 |
| 27/11/2025 | 49,04 | 50,10 | +2,64% | 48,96 | 50,47 | 49,77 | 50,10 | 50,27 | 621 | 42.033.361 |
| 26/11/2025 | 49,00 | 48,81 | -0,39% | 48,81 | 50,25 | 49,42 | 48,81 | 49,14 | 678 | 40.356.987 |
| 25/11/2025 | 48,70 | 49,00 | +1,01% | 48,61 | 49,05 | 48,82 | 49,00 | 49,05 | 713 | 37.842.526 |
| 24/11/2025 | 48,07 | 48,51 | +0,60% | 48,07 | 49,16 | 48,63 | 48,51 | 48,72 | 864 | 43.714.772 |
| 21/11/2025 | 48,25 | 48,22 | -0,04% | 47,57 | 48,47 | 47,99 | 48,22 | 48,47 | 877 | 42.856.283 |
| 19/11/2025 | 48,90 | 48,24 | -1,61% | 48,10 | 49,09 | 48,67 | 48,24 | 48,65 | 869 | 41.183.785 |
| 18/11/2025 | 48,51 | 49,03 | -0,35% | 48,40 | 49,10 | 48,84 | 48,94 | 49,03 | 823 | 40.397.758 |
| 17/11/2025 | 49,64 | 49,20 | -0,24% | 48,59 | 49,64 | 49,14 | 48,58 | 49,20 | 1.028 | 46.765.282 |
| 14/11/2025 | 49,49 | 49,32 | -2,34% | 47,11 | 49,71 | 48,49 | 49,32 | 49,64 | 1.827 | 108.429.857 |
| 13/11/2025 | 51,81 | 50,50 | -2,60% | 50,50 | 52,35 | 51,42 | 50,50 | 50,86 | 837 | 46.054.807 |
| 12/11/2025 | 51,96 | 51,85 | -1,35% | 51,55 | 52,59 | 51,99 | 51,85 | 52,05 | 910 | 44.870.337 |
| 11/11/2025 | 51,01 | 52,56 | +2,26% | 51,01 | 52,88 | 52,05 | 52,56 | 52,60 | 980 | 65.750.712 |
| 10/11/2025 | 50,72 | 51,40 | +1,38% | 50,53 | 51,40 | 50,83 | 51,40 | 51,50 | 731 | 39.053.180 |
| 7/11/2025 | 51,12 | 50,70 | -1,74% | 50,45 | 51,54 | 50,84 | 50,70 | 50,90 | 613 | 37.914.089 |
| 6/11/2025 | 52,25 | 51,60 | -1,53% | 51,23 | 52,88 | 52,00 | 51,35 | 51,60 | 916 | 56.654.367 |
| 5/11/2025 | 51,66 | 52,40 | +1,99% | 51,32 | 52,42 | 51,87 | 52,40 | 52,43 | 1.283 | 72.123.320 |
| 4/11/2025 | 49,86 | 51,38 | +2,86% | 49,50 | 51,55 | 50,49 | 51,38 | 51,60 | 977 | 67.984.581 |
| 3/11/2025 | 48,80 | 49,95 | +1,44% | 48,58 | 50,57 | 49,42 | 49,56 | 49,95 | 1.337 | 77.343.612 |
| 31/10/2025 | 49,31 | 49,24 | +0,08% | 49,07 | 49,58 | 49,31 | 49,17 | 49,24 | 793 | 39.156.583 |
| 30/10/2025 | 47,91 | 49,20 | +2,48% | 47,87 | 49,25 | 48,85 | 49,05 | 49,20 | 712 | 42.970.384 |
| 29/10/2025 | 47,80 | 48,01 | -0,08% | 47,80 | 49,10 | 48,38 | 48,01 | 48,30 | 931 | 43.144.166 |
| 28/10/2025 | 49,16 | 48,05 | -2,44% | 47,76 | 49,16 | 48,12 | 48,05 | 48,15 | 886 | 42.791.037 |
| 27/10/2025 | 48,43 | 49,25 | +2,63% | 48,15 | 49,92 | 49,10 | 49,00 | 49,25 | 919 | 56.772.171 |
| 24/10/2025 | 47,06 | 47,99 | +2,67% | 47,06 | 48,15 | 47,78 | 47,99 | 48,16 | 622 | 42.830.457 |
| 23/10/2025 | 47,00 | 46,74 | -0,13% | 46,74 | 47,55 | 47,02 | 46,74 | 46,75 | 560 | 30.932.424 |
| 22/10/2025 | 46,50 | 46,80 | +0,21% | 45,88 | 46,83 | 46,50 | 46,75 | 46,80 | 864 | 46.941.365 |
| 21/10/2025 | 46,81 | 46,70 | 0,00% | 46,57 | 47,21 | 46,88 | 46,60 | 46,70 | 711 | 32.216.779 |
| 20/10/2025 | 46,16 | 46,70 | +0,15% | 46,16 | 46,83 | 46,66 | 46,50 | 46,70 | 499 | 35.208.831 |
| 17/10/2025 | 46,35 | 46,63 | +0,71% | 45,91 | 46,63 | 46,30 | 46,50 | 46,63 | 741 | 37.066.651 |
| 16/10/2025 | 46,37 | 46,30 | -0,64% | 46,30 | 46,83 | 46,55 | 46,30 | 46,50 | 751 | 32.017.996 |
| 15/10/2025 | 46,55 | 46,60 | +0,06% | 46,15 | 47,10 | 46,62 | 46,60 | 46,69 | 955 | 40.907.314 |
| 14/10/2025 | 46,94 | 46,57 | -0,91% | 46,25 | 47,48 | 46,79 | 46,57 | 46,68 | 968 | 42.720.336 |
| 13/10/2025 | 47,23 | 47,00 | -0,04% | 47,00 | 47,75 | 47,42 | 46,85 | 47,00 | 569 | 34.008.384 |
| 10/10/2025 | 47,25 | 47,02 | -0,72% | 46,65 | 47,62 | 47,19 | 47,02 | 47,30 | 699 | 37.105.485 |
| 9/10/2025 | 47,11 | 47,36 | +0,02% | 47,11 | 47,84 | 47,53 | 47,36 | 47,47 | 500 | 27.276.684 |
| 8/10/2025 | 47,55 | 47,35 | -1,04% | 46,91 | 48,30 | 47,55 | 47,35 | 47,48 | 918 | 44.606.818 |
| 7/10/2025 | 48,11 | 47,85 | -1,16% | 47,64 | 48,27 | 47,92 | 47,85 | 48,01 | 607 | 33.209.075 |
| 6/10/2025 | 48,57 | 48,41 | -0,19% | 48,08 | 48,72 | 48,39 | 48,41 | 48,50 | 505 | 30.346.074 |
| 3/10/2025 | 48,30 | 48,50 | 0,00% | 48,23 | 48,95 | 48,56 | 48,50 | 48,60 | 533 | 32.285.589 |
| 2/10/2025 | 49,30 | 48,50 | -1,84% | 47,84 | 50,00 | 48,53 | 48,40 | 48,50 | 863 | 44.475.109 |
| 1/10/2025 | 48,97 | 49,41 | +1,46% | 48,82 | 49,62 | 49,26 | 49,41 | 49,51 | 1.068 | 61.469.647 |
| 30/9/2025 | 47,71 | 48,70 | +2,66% | 47,55 | 48,80 | 48,15 | 48,65 | 48,70 | 908 | 48.807.795 |
| 29/9/2025 | 46,95 | 47,44 | +1,15% | 46,82 | 47,82 | 47,34 | 47,44 | 47,50 | 847 | 40.018.982 |
| 26/9/2025 | 46,40 | 46,90 | +0,24% | 46,40 | 47,03 | 46,85 | 46,58 | 46,90 | 446 | 25.490.578 |
| 25/9/2025 | 46,56 | 46,79 | -0,55% | 46,40 | 47,28 | 46,75 | 46,55 | 46,79 | 725 | 35.504.319 |
| 24/9/2025 | 47,39 | 47,05 | -0,84% | 46,22 | 47,39 | 46,74 | 46,95 | 47,05 | 1.398 | 62.892.762 |
| 23/9/2025 | 47,46 | 47,45 | -0,32% | 47,14 | 48,18 | 47,60 | 47,45 | 47,75 | 624 | 35.190.654 |
| 22/9/2025 | 48,61 | 47,60 | -1,77% | 47,41 | 48,70 | 47,97 | 47,60 | 47,85 | 801 | 46.799.016 |
| 19/9/2025 | 47,85 | 48,46 | +1,38% | 47,77 | 49,20 | 48,39 | 48,46 | 48,80 | 783 | 44.730.900 |
| 18/9/2025 | 48,10 | 47,80 | +0,40% | 47,70 | 48,20 | 47,93 | 47,75 | 47,80 | 634 | 35.573.474 |
| 17/9/2025 | 46,91 | 47,61 | +1,47% | 46,91 | 48,04 | 47,48 | 47,61 | 47,84 | 742 | 45.313.512 |
| 16/9/2025 | 46,50 | 46,92 | +0,64% | 46,30 | 46,92 | 46,59 | 46,90 | 46,92 | 623 | 30.627.782 |
| 15/9/2025 | 46,10 | 46,62 | +0,47% | 46,10 | 46,64 | 46,41 | 46,55 | 46,62 | 736 | 45.560.397 |
| 12/9/2025 | 46,80 | 46,40 | -0,30% | 46,10 | 46,80 | 46,43 | 46,40 | 46,47 | 643 | 36.069.673 |
| 11/9/2025 | 46,30 | 46,54 | +0,63% | 46,30 | 47,03 | 46,71 | 46,54 | 46,76 | 716 | 40.946.130 |
| 10/9/2025 | 46,03 | 46,25 | -0,52% | 45,90 | 46,98 | 46,41 | 46,25 | 46,39 | 700 | 43.961.394 |
| 9/9/2025 | 46,10 | 46,49 | +1,37% | 45,83 | 46,49 | 46,14 | 45,92 | 46,49 | 695 | 38.283.729 |
| 8/9/2025 | 46,46 | 45,86 | -1,16% | 45,82 | 46,79 | 46,07 | 45,86 | 46,08 | 928 | 45.912.359 |
| 5/9/2025 | 46,30 | 46,40 | -0,22% | 46,23 | 47,10 | 46,62 | 46,40 | 46,55 | 663 | 32.417.512 |
| 4/9/2025 | 45,90 | 46,50 | +1,09% | 45,90 | 47,06 | 46,33 | 46,46 | 46,50 | 733 | 46.737.620 |
| 3/9/2025 | 46,66 | 46,00 | -2,04% | 45,88 | 46,99 | 46,17 | 46,00 | 46,08 | 995 | 46.810.528 |
| 2/9/2025 | 46,68 | 46,96 | -0,19% | 46,10 | 47,21 | 46,74 | 46,79 | 46,96 | 967 | 42.353.677 |
| 1/9/2025 | 47,71 | 47,05 | -1,38% | 46,90 | 48,30 | 47,46 | 46,90 | 47,05 | 763 | 42.708.992 |
| 29/8/2025 | 47,57 | 47,71 | +0,63% | 47,50 | 47,92 | 47,75 | 47,71 | 47,80 | 689 | 39.706.418 |
| 28/8/2025 | 47,50 | 47,41 | +0,13% | 47,30 | 47,90 | 47,60 | 47,41 | 47,45 | 863 | 44.203.733 |
| 27/8/2025 | 46,68 | 47,35 | +1,02% | 46,68 | 47,40 | 47,10 | 47,01 | 47,35 | 585 | 34.928.250 |
| 26/8/2025 | 47,00 | 46,87 | -0,40% | 46,61 | 47,29 | 46,87 | 46,87 | 47,00 | 709 | 32.369.220 |
| 25/8/2025 | 47,00 | 47,06 | +0,56% | 46,60 | 47,36 | 46,97 | 47,06 | 47,11 | 908 | 38.700.165 |
| 22/8/2025 | 46,17 | 46,80 | +1,06% | 46,17 | 47,12 | 46,69 | 46,80 | 46,85 | 909 | 41.686.827 |
| 21/8/2025 | 46,60 | 46,31 | -0,62% | 46,15 | 46,85 | 46,37 | 46,31 | 46,45 | 957 | 33.063.777 |
| 20/8/2025 | 46,07 | 46,60 | +1,08% | 46,07 | 46,82 | 46,35 | 46,13 | 46,60 | 710 | 43.212.139 |
| 19/8/2025 | 47,25 | 46,10 | -3,01% | 45,68 | 47,65 | 46,35 | 46,10 | 46,18 | 1.030 | 51.870.131 |
| 18/8/2025 | 47,05 | 47,53 | +1,15% | 46,25 | 47,95 | 47,28 | 47,53 | 47,59 | 1.050 | 59.477.846 |
| 15/8/2025 | 47,96 | 46,99 | +1,16% | 45,92 | 49,46 | 47,88 | 46,80 | 46,99 | 1.916 | 127.566.371 |
| 14/8/2025 | 46,70 | 46,45 | +0,04% | 46,38 | 47,10 | 46,60 | 46,45 | 46,50 | 584 | 35.138.254 |
| 13/8/2025 | 47,05 | 46,43 | -0,47% | 46,27 | 47,38 | 46,70 | 46,43 | 46,60 | 820 | 44.331.488 |
| 12/8/2025 | 46,05 | 46,65 | +2,03% | 46,05 | 47,50 | 46,99 | 46,65 | 46,86 | 807 | 48.692.900 |
| 11/8/2025 | 46,10 | 45,72 | -1,47% | 45,55 | 46,60 | 46,01 | 45,72 | 45,84 | 800 | 35.111.573 |
| 8/8/2025 | 45,90 | 46,40 | +1,38% | 45,61 | 46,40 | 46,00 | 46,07 | 46,40 | 569 | 35.979.090 |
| 7/8/2025 | 45,89 | 45,77 | +0,07% | 45,74 | 46,40 | 46,03 | 45,77 | 45,98 | 643 | 41.028.779 |
| 6/8/2025 | 45,10 | 45,74 | +1,44% | 45,10 | 46,35 | 45,90 | 45,74 | 45,94 | 729 | 46.295.190 |
| 5/8/2025 | 45,46 | 45,09 | -0,33% | 45,09 | 45,83 | 45,36 | 45,09 | 45,35 | 790 | 35.963.731 |
| 4/8/2025 | 44,33 | 45,24 | +1,55% | 44,33 | 45,25 | 44,87 | 45,19 | 45,24 | 1.213 | 51.101.539 |
| 1/8/2025 | 45,39 | 44,55 | -1,24% | 44,46 | 46,09 | 44,99 | 44,52 | 44,55 | 1.229 | 52.488.869 |
| 31/7/2025 | 44,80 | 45,11 | -0,86% | 44,58 | 45,43 | 45,03 | 45,11 | 45,26 | 821 | 36.868.422 |
| 30/7/2025 | 44,71 | 45,50 | +1,56% | 44,22 | 45,65 | 44,86 | 45,18 | 45,50 | 912 | 47.043.855 |
| 29/7/2025 | 44,84 | 44,80 | -0,02% | 44,53 | 45,30 | 44,90 | 44,79 | 44,80 | 702 | 34.611.223 |
| 28/7/2025 | 44,04 | 44,81 | +0,11% | 44,04 | 45,29 | 44,69 | 44,70 | 44,81 | 833 | 40.888.821 |
| 25/7/2025 | 44,65 | 44,76 | +0,56% | 44,30 | 44,95 | 44,65 | 44,58 | 44,76 | 577 | 29.357.141 |
| 24/7/2025 | 44,61 | 44,51 | -0,22% | 43,75 | 45,07 | 44,41 | 44,51 | 44,68 | 964 | 40.467.005 |
| 23/7/2025 | 43,60 | 44,61 | +1,23% | 42,57 | 46,00 | 44,25 | 44,19 | 44,61 | 1.295 | 64.940.189 |
| 22/7/2025 | 44,00 | 44,07 | +0,16% | 43,72 | 44,49 | 44,10 | 43,81 | 44,07 | 969 | 44.106.431 |
| 21/7/2025 | 43,80 | 44,00 | -0,70% | 43,66 | 44,50 | 44,16 | 44,00 | 44,09 | 995 | 43.431.470 |
| 18/7/2025 | 44,55 | 44,31 | -1,27% | 44,10 | 45,06 | 44,63 | 44,22 | 44,31 | 829 | 43.998.028 |
| 17/7/2025 | 44,51 | 44,88 | +0,16% | 44,14 | 44,99 | 44,61 | 44,88 | 44,98 | 610 | 31.206.333 |
| 16/7/2025 | 44,02 | 44,81 | +1,11% | 43,47 | 45,17 | 44,30 | 44,81 | 45,05 | 1.118 | 47.990.924 |
| 15/7/2025 | 44,12 | 44,32 | +1,47% | 43,73 | 44,68 | 44,15 | 44,32 | 44,41 | 903 | 37.605.563 |
| 14/7/2025 | 44,30 | 43,68 | -2,02% | 43,44 | 44,55 | 43,96 | 43,68 | 43,88 | 1.198 | 62.546.868 |
| 11/7/2025 | 44,53 | 44,58 | -0,16% | 44,05 | 44,76 | 44,36 | 44,58 | 44,69 | 898 | 38.775.099 |
| 10/7/2025 | 44,95 | 44,65 | -1,24% | 44,53 | 45,50 | 44,95 | 44,65 | 44,78 | 1.013 | 52.325.177 |
| 9/7/2025 | 45,65 | 45,21 | -0,81% | 45,17 | 46,08 | 45,63 | 45,21 | 45,59 | 538 | 35.518.897 |
| 8/7/2025 | 45,85 | 45,58 | -0,91% | 45,47 | 46,09 | 45,75 | 45,58 | 45,85 | 794 | 38.132.535 |
| 7/7/2025 | 46,20 | 46,00 | -0,71% | 45,65 | 46,82 | 46,06 | 45,80 | 46,00 | 862 | 36.382.844 |
| 4/7/2025 | 45,67 | 46,33 | +0,17% | 45,22 | 46,60 | 46,26 | 46,30 | 46,33 | 995 | 48.488.930 |
| 3/7/2025 | 45,22 | 46,25 | +2,66% | 45,04 | 46,48 | 45,78 | 46,02 | 46,25 | 741 | 44.178.240 |
| 2/7/2025 | 45,87 | 45,05 | -2,15% | 44,67 | 46,08 | 45,22 | 45,05 | 45,18 | 836 | 45.423.335 |
| 1/7/2025 | 45,10 | 46,04 | +2,31% | 44,94 | 46,48 | 45,63 | 46,00 | 46,04 | 1.060 | 59.641.680 |
| 30/6/2025 | 44,26 | 45,00 | +1,63% | 44,20 | 45,40 | 44,77 | 44,98 | 45,00 | 945 | 51.472.744 |
| 27/6/2025 | 45,00 | 44,28 | -2,47% | 44,16 | 45,01 | 44,40 | 44,28 | 44,42 | 912 | 39.851.850 |
| 26/6/2025 | 44,35 | 45,40 | +2,60% | 44,16 | 45,43 | 44,88 | 45,40 | 45,42 | 1.237 | 53.221.015 |
| 25/6/2025 | 44,56 | 44,25 | -0,78% | 44,15 | 44,90 | 44,45 | 44,24 | 44,25 | 910 | 49.628.018 |
| 24/6/2025 | 45,66 | 44,60 | -2,41% | 43,97 | 46,13 | 45,06 | 44,58 | 44,60 | 1.838 | 87.527.480 |
| 23/6/2025 | 47,09 | 45,70 | -3,77% | 45,50 | 47,09 | 46,02 | 45,69 | 45,70 | 1.507 | 67.288.607 |
| 20/6/2025 | 47,65 | 47,49 | +0,08% | 46,95 | 47,94 | 47,18 | 47,27 | 47,49 | 905 | 43.330.257 |
| 18/6/2025 | 47,10 | 47,45 | +0,13% | 46,70 | 47,74 | 47,32 | 47,45 | 47,75 | 978 | 46.038.328 |
| 17/6/2025 | 47,23 | 47,39 | +0,13% | 47,01 | 47,94 | 47,33 | 47,25 | 47,39 | 1.154 | 41.307.312 |
| 16/6/2025 | 47,40 | 47,33 | +0,77% | 47,06 | 48,45 | 47,73 | 47,33 | 47,99 | 819 | 54.851.929 |
| 13/6/2025 | 48,16 | 46,97 | -3,41% | 46,92 | 48,45 | 47,40 | 46,97 | 47,30 | 1.002 | 47.323.044 |
| 12/6/2025 | 48,32 | 48,63 | -0,04% | 47,99 | 49,15 | 48,56 | 48,60 | 48,63 | 722 | 40.601.949 |
| 11/6/2025 | 49,82 | 48,65 | -2,72% | 48,41 | 50,10 | 48,95 | 48,65 | 48,81 | 1.120 | 55.708.977 |
| 10/6/2025 | 50,16 | 50,01 | +0,08% | 49,88 | 51,19 | 50,37 | 50,01 | 50,40 | 799 | 48.960.494 |
| 9/6/2025 | 50,49 | 49,97 | -1,73% | 49,89 | 51,06 | 50,42 | 49,95 | 50,00 | 1.168 | 67.879.102 |
| 6/6/2025 | 50,80 | 50,85 | +0,08% | 49,79 | 50,90 | 50,26 | 50,83 | 50,85 | 1.215 | 69.531.459 |
| 5/6/2025 | 49,05 | 50,81 | +3,06% | 49,05 | 51,06 | 50,35 | 50,81 | 50,90 | 1.568 | 89.050.613 |
| 4/6/2025 | 49,64 | 49,30 | -0,40% | 49,12 | 49,90 | 49,47 | 49,30 | 49,50 | 817 | 40.958.765 |
| 3/6/2025 | 49,28 | 49,50 | +0,69% | 49,28 | 50,13 | 49,83 | 49,50 | 49,55 | 1.300 | 65.888.828 |
| 2/6/2025 | 49,20 | 49,16 | -0,08% | 48,37 | 49,95 | 49,22 | 49,16 | 49,40 | 1.318 | 75.493.866 |
| 30/5/2025 | 48,25 | 49,20 | +1,69% | 47,91 | 49,20 | 48,35 | 48,85 | 49,20 | 1.179 | 57.372.125 |
| 29/5/2025 | 48,40 | 48,38 | -0,78% | 48,00 | 48,89 | 48,34 | 48,20 | 48,38 | 807 | 39.179.723 |
| 28/5/2025 | 47,70 | 48,76 | +2,14% | 47,44 | 49,12 | 48,55 | 48,70 | 48,76 | 1.902 | 91.160.387 |
| 27/5/2025 | 47,95 | 47,74 | -0,23% | 47,10 | 48,47 | 47,61 | 47,59 | 47,74 | 1.029 | 57.132.792 |
| 26/5/2025 | 46,45 | 47,85 | +2,99% | 46,38 | 47,92 | 47,28 | 47,85 | 47,89 | 814 | 48.331.671 |
| 23/5/2025 | 46,60 | 46,46 | -1,27% | 45,82 | 46,91 | 46,41 | 46,46 | 46,57 | 1.025 | 50.411.049 |
| 22/5/2025 | 46,95 | 47,06 | +0,23% | 46,55 | 47,92 | 47,07 | 46,95 | 47,06 | 756 | 45.543.293 |
| 21/5/2025 | 47,38 | 46,95 | -0,99% | 46,76 | 47,74 | 47,18 | 46,94 | 46,97 | 747 | 41.655.871 |
| 20/5/2025 | 46,84 | 47,42 | +1,39% | 46,50 | 47,74 | 47,08 | 47,25 | 47,42 | 980 | 56.722.625 |
| 19/5/2025 | 48,30 | 46,77 | -2,62% | 46,77 | 48,50 | 47,37 | 46,77 | 46,85 | 1.407 | 85.551.450 |
| 16/5/2025 | 46,25 | 48,03 | +2,85% | 46,11 | 50,14 | 48,92 | 48,03 | 48,17 | 1.927 | 147.743.076 |
| 15/5/2025 | 47,71 | 46,70 | -2,99% | 46,11 | 48,50 | 47,04 | 46,70 | 46,92 | 1.652 | 84.366.377 |
| 14/5/2025 | 45,59 | 48,14 | +6,25% | 44,88 | 48,79 | 46,92 | 48,10 | 48,14 | 2.313 | 139.889.196 |
| 13/5/2025 | 47,02 | 45,31 | -0,96% | 44,05 | 48,56 | 45,53 | 45,31 | 45,40 | 2.639 | 190.955.930 |
| 12/5/2025 | 47,85 | 45,75 | -3,36% | 45,53 | 48,09 | 46,14 | 45,75 | 45,77 | 1.851 | 90.485.091 |
| 9/5/2025 | 47,32 | 47,34 | -0,13% | 46,98 | 47,88 | 47,45 | 47,34 | 47,42 | 905 | 53.969.746 |
| 8/5/2025 | 47,48 | 47,40 | -0,63% | 47,30 | 48,48 | 47,75 | 47,40 | 47,46 | 847 | 53.550.608 |
| 7/5/2025 | 46,42 | 47,70 | +2,56% | 46,28 | 47,70 | 47,16 | 47,51 | 47,70 | 861 | 63.198.800 |
| 6/5/2025 | 47,83 | 46,51 | -3,08% | 46,51 | 48,39 | 47,20 | 46,51 | 46,70 | 989 | 56.978.048 |
| 5/5/2025 | 47,55 | 47,99 | +0,63% | 47,20 | 48,43 | 47,77 | 47,86 | 47,99 | 893 | 57.976.393 |
| 2/5/2025 | 47,83 | 47,69 | +5,02% | 47,63 | 48,50 | 47,99 | 47,69 | 47,90 | 1.094 | 74.462.052 |
| 29/4/2025 | 45,50 | 45,41 | -0,53% | 45,24 | 46,10 | 45,67 | 45,41 | 45,54 | 1.340 | 61.546.819 |
| 28/4/2025 | 46,90 | 45,65 | -5,29% | 45,41 | 47,92 | 45,96 | 45,63 | 45,65 | 2.099 | 101.973.127 |
| 25/4/2025 | 47,30 | 48,20 | +2,66% | 47,14 | 49,39 | 48,34 | 48,17 | 48,20 | 1.235 | 88.123.260 |
| 24/4/2025 | 45,87 | 46,95 | +3,12% | 45,11 | 47,20 | 46,38 | 46,95 | 47,00 | 1.064 | 71.725.781 |
| 23/4/2025 | 45,85 | 45,53 | -0,89% | 45,20 | 46,64 | 46,06 | 45,53 | 45,75 | 1.142 | 73.521.735 |
| 22/4/2025 | 45,90 | 45,94 | +0,09% | 45,55 | 46,13 | 45,86 | 45,83 | 45,94 | 882 | 50.588.809 |
| 17/4/2025 | 46,05 | 45,90 | +0,95% | 45,50 | 46,35 | 45,80 | 45,80 | 45,90 | 956 | 44.593.254 |
| 16/4/2025 | 47,02 | 45,47 | -3,26% | 45,47 | 47,63 | 46,10 | 45,47 | 45,50 | 1.545 | 65.000.870 |
| 15/4/2025 | 47,14 | 47,00 | -0,63% | 46,74 | 47,90 | 47,32 | 47,00 | 47,01 | 908 | 45.193.201 |
| 14/4/2025 | 45,05 | 47,30 | +4,53% | 44,82 | 47,66 | 46,60 | 47,27 | 47,30 | 1.752 | 96.317.039 |
| 11/4/2025 | 47,85 | 45,25 | -5,08% | 45,25 | 48,28 | 45,89 | 45,25 | 45,43 | 2.534 | 160.487.682 |
| 10/4/2025 | 49,40 | 47,67 | -5,30% | 46,82 | 50,31 | 48,08 | 47,67 | 48,20 | 1.589 | 86.744.601 |
| 9/4/2025 | 48,91 | 50,34 | +2,11% | 48,48 | 51,06 | 49,70 | 50,05 | 50,35 | 1.149 | 88.742.181 |
| 8/4/2025 | 49,82 | 49,30 | -1,66% | 49,15 | 51,54 | 50,21 | 49,30 | 49,50 | 756 | 61.509.312 |
| 7/4/2025 | 47,77 | 50,13 | +2,85% | 46,70 | 51,25 | 49,66 | 50,13 | 50,22 | 1.620 | 125.700.032 |
| 4/4/2025 | 52,80 | 48,74 | -7,78% | 48,73 | 52,80 | 50,30 | 48,73 | 49,10 | 1.515 | 91.332.566 |
| 3/4/2025 | 51,91 | 52,85 | +1,25% | 51,54 | 53,63 | 52,86 | 52,85 | 53,08 | 1.298 | 115.747.120 |
| 2/4/2025 | 51,66 | 52,20 | +0,38% | 51,61 | 52,40 | 51,97 | 52,00 | 52,20 | 604 | 50.801.971 |
| 1/4/2025 | 50,48 | 52,00 | +1,38% | 50,40 | 52,38 | 51,55 | 51,67 | 52,00 | 1.150 | 71.995.125 |
| 31/3/2025 | 51,50 | 51,29 | -1,29% | 50,25 | 51,93 | 51,13 | 51,24 | 51,37 | 1.068 | 58.989.089 |
| 28/3/2025 | 51,57 | 51,96 | +0,48% | 51,10 | 52,08 | 51,66 | 51,89 | 51,96 | 840 | 55.819.417 |
| 27/3/2025 | 52,25 | 51,71 | -1,26% | 51,20 | 52,85 | 51,93 | 51,38 | 51,72 | 901 | 54.090.323 |
| 26/3/2025 | 51,43 | 52,37 | +1,20% | 51,31 | 52,98 | 52,17 | 52,37 | 52,55 | 955 | 55.368.432 |
| 25/3/2025 | 52,22 | 51,75 | -0,54% | 51,21 | 53,03 | 52,03 | 51,40 | 51,75 | 816 | 69.616.368 |
| 24/3/2025 | 51,20 | 52,03 | +1,62% | 50,31 | 53,80 | 52,45 | 52,03 | 52,40 | 1.310 | 98.931.411 |
| 21/3/2025 | 51,61 | 51,20 | -0,76% | 51,20 | 52,34 | 51,91 | 51,05 | 51,20 | 955 | 66.966.404 |
| 20/3/2025 | 50,61 | 51,59 | +2,36% | 50,23 | 52,90 | 51,98 | 51,59 | 51,60 | 1.967 | 112.442.157 |
| 19/3/2025 | 48,05 | 50,40 | +5,00% | 48,05 | 50,55 | 49,46 | 50,21 | 50,40 | 1.478 | 79.968.050 |
| 18/3/2025 | 48,68 | 48,00 | -1,84% | 47,61 | 48,98 | 48,26 | 47,98 | 48,00 | 943 | 53.284.628 |
| 17/3/2025 | 48,42 | 48,90 | +0,91% | 47,75 | 49,00 | 48,46 | 48,54 | 48,90 | 929 | 52.107.738 |
| 14/3/2025 | 45,77 | 48,46 | +5,88% | 45,70 | 48,59 | 47,59 | 48,40 | 48,46 | 1.161 | 78.741.722 |
| 13/3/2025 | 45,62 | 45,77 | +1,42% | 45,21 | 46,44 | 45,87 | 45,62 | 45,77 | 933 | 42.560.974 |