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.
ITSA3 - ITAUSA - ON EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,93 | 12,81 | -1,39% | 12,71 | 12,93 | 12,76 | 12,76 | 12,82 | 583 | 189.623.900 |
| 2/6/2026 | 12,92 | 12,99 | +0,54% | 12,89 | 13,06 | 12,99 | 12,96 | 13,00 | 608 | 199.788.900 |
| 1/6/2026 | 13,15 | 12,92 | -1,30% | 12,87 | 13,15 | 12,93 | 12,90 | 12,92 | 608 | 194.458.600 |
| 29/5/2026 | 13,13 | 13,09 | -0,30% | 12,99 | 13,13 | 13,06 | 13,09 | 13,13 | 377 | 160.804.300 |
| 28/5/2026 | 13,25 | 13,13 | -0,38% | 13,01 | 13,25 | 13,10 | 13,09 | 13,13 | 248 | 67.381.600 |
| 27/5/2026 | 13,16 | 13,18 | +0,38% | 13,15 | 13,28 | 13,20 | 13,15 | 13,19 | 304 | 71.849.400 |
| 26/5/2026 | 13,18 | 13,13 | +0,08% | 12,92 | 13,18 | 13,02 | 13,07 | 13,13 | 378 | 131.724.200 |
| 25/5/2026 | 13,00 | 13,12 | +1,00% | 12,99 | 13,19 | 13,10 | 13,11 | 13,16 | 340 | 81.268.500 |
| 22/5/2026 | 13,05 | 12,99 | -0,99% | 12,88 | 13,08 | 12,94 | 12,94 | 13,00 | 345 | 120.626.200 |
| 21/5/2026 | 13,12 | 13,12 | +0,08% | 12,95 | 13,25 | 13,08 | 13,10 | 13,12 | 225 | 50.752.800 |
| 20/5/2026 | 12,75 | 13,11 | +2,50% | 12,75 | 13,18 | 13,10 | 13,10 | 13,12 | 325 | 130.345.200 |
| 19/5/2026 | 12,94 | 12,79 | -1,24% | 12,70 | 12,94 | 12,79 | 12,74 | 12,79 | 366 | 96.983.100 |
| 18/5/2026 | 13,04 | 12,95 | -0,99% | 12,84 | 13,04 | 12,92 | 12,90 | 12,95 | 712 | 234.312.500 |
| 15/5/2026 | 13,11 | 13,08 | -0,98% | 13,01 | 13,13 | 13,05 | 13,07 | 13,11 | 535 | 151.938.100 |
| 14/5/2026 | 12,96 | 13,21 | +2,24% | 12,96 | 13,27 | 13,18 | 13,21 | 13,23 | 903 | 264.990.400 |
| 13/5/2026 | 13,04 | 12,92 | -0,77% | 12,90 | 13,19 | 13,00 | 12,90 | 12,92 | 1.408 | 606.067.100 |
| 12/5/2026 | 13,29 | 13,02 | -2,11% | 13,02 | 13,29 | 13,11 | 13,02 | 13,08 | 563 | 177.178.900 |
| 11/5/2026 | 13,47 | 13,30 | -1,48% | 13,20 | 13,47 | 13,29 | 13,29 | 13,30 | 765 | 261.850.600 |
| 8/5/2026 | 13,38 | 13,50 | +1,50% | 13,33 | 13,60 | 13,51 | 13,48 | 13,50 | 509 | 167.967.800 |
| 7/5/2026 | 13,49 | 13,30 | -1,04% | 13,25 | 13,49 | 13,30 | 13,26 | 13,30 | 830 | 223.898.000 |
| 6/5/2026 | 13,70 | 13,44 | -1,32% | 13,39 | 13,75 | 13,49 | 13,44 | 13,45 | 1.666 | 730.045.900 |
| 5/5/2026 | 13,56 | 13,62 | +0,44% | 13,49 | 13,71 | 13,56 | 13,58 | 13,62 | 419 | 255.291.500 |
| 4/5/2026 | 13,86 | 13,56 | -1,95% | 13,56 | 13,87 | 13,67 | 13,56 | 13,63 | 664 | 289.682.200 |
| 30/4/2026 | 13,75 | 13,83 | +1,77% | 13,66 | 13,92 | 13,84 | 13,83 | 13,86 | 2.134 | 808.448.500 |
| 29/4/2026 | 13,95 | 13,59 | -2,65% | 13,58 | 13,95 | 13,72 | 13,57 | 13,60 | 367 | 114.303.500 |
| 28/4/2026 | 13,94 | 13,96 | -0,07% | 13,74 | 14,06 | 13,91 | 13,96 | 14,00 | 339 | 131.337.400 |
| 27/4/2026 | 14,10 | 13,97 | -0,92% | 13,97 | 14,13 | 14,02 | 13,96 | 14,01 | 272 | 95.633.400 |
| 24/4/2026 | 14,07 | 14,10 | +0,57% | 13,95 | 14,11 | 14,04 | 14,09 | 14,10 | 284 | 141.118.300 |
| 23/4/2026 | 14,21 | 14,02 | -1,68% | 13,95 | 14,28 | 14,14 | 14,01 | 14,04 | 373 | 193.300.700 |
| 22/4/2026 | 14,55 | 14,26 | -1,99% | 14,18 | 14,55 | 14,28 | 14,21 | 14,26 | 422 | 155.240.200 |
| 20/4/2026 | 14,66 | 14,55 | -0,75% | 14,50 | 14,71 | 14,58 | 14,55 | 14,60 | 945 | 307.574.200 |
| 17/4/2026 | 14,83 | 14,66 | 0,00% | 14,64 | 14,99 | 14,80 | 14,66 | 14,68 | 377 | 151.572.600 |
| 16/4/2026 | 14,87 | 14,66 | -1,41% | 14,66 | 14,89 | 14,74 | 14,66 | 14,68 | 282 | 97.449.500 |
| 15/4/2026 | 14,73 | 14,87 | +0,88% | 14,64 | 14,89 | 14,80 | 14,84 | 14,87 | 330 | 143.592.300 |
| 14/4/2026 | 14,66 | 14,74 | +0,68% | 14,61 | 14,79 | 14,70 | 14,70 | 14,74 | 512 | 291.665.900 |
| 13/4/2026 | 14,61 | 14,64 | -0,27% | 14,38 | 14,64 | 14,50 | 14,58 | 14,64 | 506 | 178.210.100 |
| 10/4/2026 | 14,68 | 14,68 | +1,10% | 14,50 | 14,72 | 14,66 | 14,55 | 14,68 | 419 | 596.562.400 |
| 9/4/2026 | 14,39 | 14,52 | +1,47% | 14,37 | 14,63 | 14,52 | 14,52 | 14,54 | 1.357 | 598.809.100 |
| 8/4/2026 | 14,13 | 14,31 | +2,43% | 14,13 | 14,61 | 14,37 | 14,31 | 14,38 | 1.247 | 529.470.300 |
| 7/4/2026 | 13,89 | 13,97 | +0,36% | 13,72 | 13,97 | 13,85 | 13,87 | 13,98 | 963 | 327.424.000 |
| 6/4/2026 | 13,95 | 13,92 | -0,22% | 13,85 | 14,03 | 13,96 | 13,91 | 13,92 | 743 | 303.398.200 |
| 2/4/2026 | 14,07 | 13,95 | -1,76% | 13,71 | 14,19 | 13,93 | 13,90 | 13,95 | 923 | 353.637.900 |
| 1/4/2026 | 13,87 | 14,20 | +2,38% | 13,84 | 14,20 | 14,10 | 14,05 | 14,20 | 694 | 351.186.600 |
| 31/3/2026 | 13,40 | 13,87 | +4,05% | 13,27 | 13,87 | 13,59 | 13,82 | 13,87 | 963 | 471.258.000 |
| 30/3/2026 | 13,30 | 13,33 | +0,68% | 13,16 | 13,42 | 13,29 | 13,20 | 13,33 | 1.073 | 357.156.600 |
| 27/3/2026 | 13,34 | 13,24 | -0,68% | 13,15 | 13,48 | 13,22 | 13,16 | 13,24 | 759 | 195.670.500 |
| 26/3/2026 | 13,49 | 13,33 | -1,55% | 13,28 | 13,54 | 13,38 | 13,30 | 13,33 | 1.231 | 301.105.600 |
| 25/3/2026 | 13,52 | 13,54 | +1,04% | 13,52 | 13,71 | 13,61 | 13,53 | 13,55 | 1.027 | 291.728.800 |
| 24/3/2026 | 13,55 | 13,40 | -0,81% | 13,27 | 13,55 | 13,37 | 13,40 | 13,43 | 1.075 | 241.957.700 |
| 23/3/2026 | 13,26 | 13,51 | +3,05% | 13,20 | 13,58 | 13,45 | 13,51 | 13,57 | 1.000 | 355.311.900 |
| 20/3/2026 | 13,30 | 13,11 | -2,16% | 12,98 | 13,30 | 13,10 | 13,03 | 13,11 | 1.140 | 438.898.300 |
| 19/3/2026 | 13,29 | 13,40 | 0,00% | 13,06 | 13,47 | 13,29 | 13,40 | 13,41 | 1.034 | 305.993.900 |
| 18/3/2026 | 13,32 | 13,40 | +0,30% | 13,28 | 13,61 | 13,47 | 13,40 | 13,42 | 718 | 230.627.200 |
| 17/3/2026 | 13,50 | 13,36 | -0,52% | 13,29 | 13,61 | 13,41 | 13,36 | 13,37 | 673 | 209.595.100 |
| 16/3/2026 | 13,42 | 13,43 | +1,90% | 13,39 | 13,57 | 13,46 | 13,43 | 13,47 | 472 | 136.296.000 |
| 13/3/2026 | 13,33 | 13,18 | -1,13% | 13,18 | 13,55 | 13,29 | 13,17 | 13,25 | 373 | 144.171.700 |
| 12/3/2026 | 13,59 | 13,33 | -1,99% | 13,14 | 13,59 | 13,28 | 13,27 | 13,34 | 441 | 161.157.100 |
| 11/3/2026 | 13,67 | 13,60 | -0,73% | 13,48 | 13,79 | 13,61 | 13,60 | 13,63 | 353 | 126.245.800 |
| 10/3/2026 | 13,52 | 13,70 | +2,16% | 13,35 | 13,78 | 13,57 | 13,70 | 13,72 | 340 | 139.281.800 |
| 9/3/2026 | 13,39 | 13,41 | +0,15% | 13,19 | 13,47 | 13,28 | 13,41 | 13,46 | 477 | 203.628.200 |
| 6/3/2026 | 13,52 | 13,39 | -0,96% | 13,26 | 13,52 | 13,37 | 13,30 | 13,42 | 405 | 116.208.300 |
| 5/3/2026 | 13,83 | 13,52 | -2,24% | 13,45 | 13,83 | 13,53 | 13,45 | 13,52 | 379 | 159.434.500 |
| 4/3/2026 | 13,60 | 13,83 | +1,84% | 13,60 | 13,96 | 13,76 | 13,83 | 13,93 | 437 | 275.895.700 |
| 3/3/2026 | 14,01 | 13,58 | -4,30% | 13,33 | 14,01 | 13,62 | 13,57 | 13,65 | 989 | 377.978.900 |
| 2/3/2026 | 14,01 | 14,19 | -0,91% | 13,90 | 14,20 | 14,12 | 14,10 | 14,19 | 1.042 | 425.697.200 |
| 27/2/2026 | 14,60 | 14,32 | -2,12% | 14,30 | 14,60 | 14,40 | 14,31 | 14,34 | 440 | 195.722.100 |
| 26/2/2026 | 14,62 | 14,63 | +0,07% | 14,49 | 14,77 | 14,59 | 14,56 | 14,63 | 271 | 113.987.100 |
| 25/2/2026 | 14,70 | 14,62 | -0,48% | 14,51 | 14,88 | 14,62 | 14,58 | 14,62 | 335 | 176.434.100 |
| 24/2/2026 | 14,52 | 14,69 | +1,17% | 14,52 | 14,80 | 14,65 | 14,69 | 14,84 | 830 | 214.993.100 |
| 23/2/2026 | 14,90 | 14,52 | -2,55% | 14,51 | 14,90 | 14,65 | 14,52 | 14,57 | 443 | 185.365.000 |
| 20/2/2026 | 14,61 | 14,90 | +2,19% | 14,56 | 14,98 | 14,74 | 14,90 | 15,00 | 398 | 218.733.400 |
| 19/2/2026 | 14,52 | 14,58 | +1,39% | 14,41 | 14,75 | 14,59 | 14,58 | 14,62 | 381 | 128.998.300 |
| 18/2/2026 | 14,50 | 14,38 | -1,37% | 14,38 | 14,64 | 14,46 | 14,36 | 14,43 | 658 | 279.154.300 |
| 13/2/2026 | 14,53 | 14,58 | -2,34% | 14,17 | 14,58 | 14,38 | 14,49 | 14,58 | 517 | 190.617.200 |
| 11/2/2026 | 14,63 | 14,93 | +2,12% | 14,63 | 15,00 | 14,93 | 14,93 | 15,00 | 815 | 378.410.900 |
| 10/2/2026 | 14,63 | 14,62 | -0,20% | 14,59 | 14,86 | 14,70 | 14,61 | 14,71 | 435 | 147.907.500 |
| 9/2/2026 | 14,23 | 14,65 | +2,95% | 14,19 | 14,65 | 14,43 | 14,55 | 14,65 | 803 | 214.270.800 |
| 6/2/2026 | 13,86 | 14,23 | +1,79% | 13,80 | 14,24 | 14,03 | 14,14 | 14,24 | 629 | 168.237.500 |
| 5/2/2026 | 13,59 | 13,98 | +3,10% | 13,59 | 14,02 | 13,87 | 13,92 | 13,98 | 947 | 328.910.300 |
| 4/2/2026 | 13,96 | 13,56 | -3,07% | 13,47 | 13,96 | 13,62 | 13,55 | 13,62 | 853 | 313.411.800 |
| 3/2/2026 | 13,98 | 13,99 | +0,21% | 13,98 | 14,21 | 14,07 | 13,98 | 14,07 | 516 | 154.699.900 |
| 2/2/2026 | 13,82 | 13,96 | +1,23% | 13,80 | 14,00 | 13,88 | 13,93 | 13,96 | 609 | 160.653.900 |
| 30/1/2026 | 14,00 | 13,79 | -1,08% | 13,69 | 14,28 | 13,86 | 13,75 | 13,80 | 487 | 142.842.500 |
| 29/1/2026 | 14,19 | 13,94 | -1,41% | 13,84 | 14,31 | 14,01 | 13,93 | 14,06 | 610 | 201.762.200 |
| 28/1/2026 | 14,05 | 14,14 | +1,14% | 13,97 | 14,25 | 14,09 | 14,06 | 14,14 | 626 | 215.035.800 |
| 27/1/2026 | 13,65 | 13,98 | +3,25% | 13,64 | 14,04 | 13,90 | 13,97 | 13,99 | 492 | 183.772.300 |
| 26/1/2026 | 13,45 | 13,54 | +0,67% | 13,35 | 13,60 | 13,47 | 13,47 | 13,55 | 1.047 | 400.131.100 |
| 23/1/2026 | 13,24 | 13,45 | +1,97% | 13,20 | 13,51 | 13,35 | 13,45 | 13,48 | 584 | 149.923.900 |
| 22/1/2026 | 12,74 | 13,19 | +3,69% | 12,74 | 13,30 | 13,13 | 13,19 | 13,22 | 963 | 444.842.400 |
| 21/1/2026 | 12,23 | 12,72 | +4,09% | 12,21 | 12,75 | 12,58 | 12,72 | 12,74 | 1.194 | 642.004.100 |
| 20/1/2026 | 12,15 | 12,22 | +0,58% | 12,03 | 12,23 | 12,16 | 12,15 | 12,22 | 344 | 140.952.000 |
| 19/1/2026 | 12,15 | 12,15 | +0,08% | 12,09 | 12,20 | 12,13 | 12,09 | 12,15 | 358 | 116.277.500 |
| 16/1/2026 | 12,33 | 12,14 | -0,90% | 12,10 | 12,33 | 12,16 | 12,14 | 12,19 | 500 | 288.458.900 |
| 15/1/2026 | 12,10 | 12,25 | +1,24% | 12,10 | 12,38 | 12,24 | 12,25 | 12,26 | 674 | 232.301.300 |
| 14/1/2026 | 12,19 | 12,10 | -0,41% | 12,01 | 12,24 | 12,04 | 12,09 | 12,10 | 591 | 457.293.700 |
| 13/1/2026 | 12,15 | 12,15 | -0,41% | 12,09 | 12,25 | 12,15 | 12,15 | 12,16 | 350 | 96.775.300 |
| 12/1/2026 | 12,22 | 12,20 | 0,00% | 12,08 | 12,30 | 12,19 | 12,18 | 12,20 | 662 | 215.386.500 |
| 9/1/2026 | 12,50 | 12,20 | -2,40% | 12,09 | 12,59 | 12,34 | 12,18 | 12,20 | 1.926 | 2.066.840.700 |
| 8/1/2026 | 12,19 | 12,50 | +3,14% | 12,17 | 12,50 | 12,38 | 12,40 | 12,50 | 687 | 445.780.500 |
| 7/1/2026 | 12,37 | 12,12 | -2,02% | 12,05 | 12,37 | 12,16 | 12,12 | 12,18 | 751 | 276.119.200 |
| 6/1/2026 | 12,22 | 12,37 | +0,90% | 12,22 | 12,50 | 12,38 | 12,30 | 12,38 | 333 | 178.606.800 |
| 5/1/2026 | 12,11 | 12,26 | +1,24% | 12,07 | 12,40 | 12,25 | 12,26 | 12,36 | 620 | 271.622.400 |
| 2/1/2026 | 12,00 | 12,11 | +1,00% | 11,97 | 12,18 | 12,08 | 12,07 | 12,11 | 798 | 248.972.200 |
| 30/12/2025 | 11,96 | 11,99 | +0,76% | 11,95 | 12,10 | 11,99 | 11,98 | 12,03 | 472 | 1.390.902.100 |
| 29/12/2025 | 11,87 | 11,90 | -0,34% | 11,80 | 11,95 | 11,87 | 11,86 | 11,90 | 552 | 216.097.700 |
| 26/12/2025 | 11,92 | 11,94 | +1,19% | 11,73 | 11,94 | 11,84 | 11,86 | 11,94 | 463 | 143.407.400 |
| 23/12/2025 | 11,77 | 11,80 | +1,29% | 11,70 | 11,90 | 11,81 | 11,80 | 11,81 | 468 | 119.889.200 |
| 22/12/2025 | 11,79 | 11,65 | -0,51% | 11,64 | 11,79 | 11,69 | 11,65 | 11,70 | 549 | 143.001.600 |
| 19/12/2025 | 11,62 | 11,71 | -0,43% | 11,54 | 11,97 | 11,84 | 11,70 | 11,78 | 1.404 | 1.154.297.800 |
| 18/12/2025 | 11,71 | 11,76 | +0,51% | 11,63 | 11,92 | 11,70 | 11,76 | 11,77 | 736 | 214.509.400 |
| 17/12/2025 | 11,70 | 11,70 | +0,26% | 11,52 | 11,82 | 11,65 | 11,62 | 11,71 | 587 | 169.964.300 |
| 16/12/2025 | 12,02 | 11,67 | -2,91% | 11,67 | 12,04 | 11,82 | 11,66 | 11,80 | 877 | 311.363.000 |
| 15/12/2025 | 11,85 | 12,02 | +1,61% | 11,85 | 12,05 | 11,95 | 12,02 | 12,04 | 636 | 181.258.300 |
| 12/12/2025 | 11,75 | 11,83 | +0,68% | 11,72 | 11,89 | 11,79 | 11,76 | 11,83 | 837 | 217.762.700 |
| 11/12/2025 | 11,55 | 11,75 | +1,82% | 11,55 | 11,78 | 11,64 | 11,70 | 11,75 | 389 | 213.439.600 |
| 10/12/2025 | 11,67 | 11,54 | -7,46% | 11,49 | 11,67 | 11,57 | 11,54 | 11,61 | 1.788 | 315.383.600 |
| 9/12/2025 | 12,42 | 12,47 | +0,40% | 12,21 | 12,47 | 12,37 | 12,43 | 12,48 | 1.025 | 455.455.700 |
| 8/12/2025 | 12,56 | 12,42 | +0,73% | 12,42 | 12,73 | 12,52 | 12,41 | 12,43 | 1.477 | 526.929.300 |
| 5/12/2025 | 12,93 | 12,33 | -4,42% | 12,33 | 12,99 | 12,63 | 12,33 | 12,44 | 1.437 | 474.439.700 |
| 4/12/2025 | 12,54 | 12,90 | +2,95% | 12,54 | 12,92 | 12,77 | 12,88 | 12,92 | 548 | 241.907.300 |
| 3/12/2025 | 12,54 | 12,53 | +0,97% | 12,45 | 12,62 | 12,50 | 12,50 | 12,53 | 722 | 290.644.100 |
| 2/12/2025 | 12,32 | 12,41 | +1,55% | 12,30 | 12,52 | 12,42 | 12,41 | 12,50 | 638 | 618.797.700 |
| 1/12/2025 | 12,50 | 12,22 | -0,81% | 12,17 | 12,50 | 12,28 | 12,21 | 12,24 | 1.022 | 356.601.000 |
| 28/11/2025 | 12,10 | 12,32 | +2,67% | 12,00 | 12,38 | 12,24 | 12,32 | 12,34 | 572 | 141.291.000 |
| 27/11/2025 | 12,06 | 12,00 | -0,25% | 11,98 | 12,07 | 12,01 | 11,98 | 12,00 | 167 | 38.676.000 |
| 26/11/2025 | 11,81 | 12,03 | +1,86% | 11,79 | 12,08 | 11,96 | 12,03 | 12,07 | 371 | 117.640.900 |
| 25/11/2025 | 11,76 | 11,81 | +0,17% | 11,72 | 11,89 | 11,77 | 11,80 | 11,81 | 377 | 92.805.100 |
| 24/11/2025 | 11,79 | 11,79 | +0,68% | 11,72 | 11,86 | 11,77 | 11,76 | 11,79 | 351 | 82.097.800 |
| 21/11/2025 | 11,67 | 11,71 | +0,17% | 11,66 | 11,83 | 11,71 | 11,71 | 11,74 | 289 | 66.801.900 |
| 19/11/2025 | 11,73 | 11,69 | -0,60% | 11,50 | 11,83 | 11,72 | 11,69 | 11,77 | 316 | 89.929.300 |
| 18/11/2025 | 11,85 | 11,76 | -0,76% | 11,76 | 11,89 | 11,83 | 11,76 | 11,85 | 246 | 71.695.100 |
| 17/11/2025 | 12,00 | 11,85 | -1,09% | 11,82 | 12,00 | 11,87 | 11,85 | 11,90 | 452 | 193.152.500 |
| 14/11/2025 | 11,98 | 11,98 | +1,01% | 11,88 | 12,01 | 11,94 | 11,93 | 11,99 | 279 | 57.815.800 |
| 13/11/2025 | 11,91 | 11,86 | -0,50% | 11,82 | 12,01 | 11,89 | 11,86 | 11,92 | 328 | 125.037.900 |
| 12/11/2025 | 12,10 | 11,92 | -1,24% | 11,84 | 12,17 | 11,95 | 11,86 | 11,92 | 335 | 81.314.600 |
| 11/11/2025 | 11,86 | 12,07 | +1,77% | 11,80 | 12,30 | 12,00 | 12,07 | 12,15 | 483 | 154.869.000 |
| 10/11/2025 | 11,82 | 11,86 | +0,85% | 11,77 | 11,88 | 11,81 | 11,82 | 11,86 | 1.092 | 383.719.800 |
| 7/11/2025 | 11,76 | 11,76 | -0,51% | 11,68 | 11,83 | 11,75 | 11,76 | 11,82 | 900 | 223.970.600 |
| 6/11/2025 | 11,86 | 11,82 | +0,25% | 11,76 | 11,93 | 11,83 | 11,82 | 11,88 | 4.609 | 1.193.453.500 |
| 5/11/2025 | 11,81 | 11,79 | -0,17% | 11,61 | 11,87 | 11,73 | 11,79 | 11,86 | 829 | 205.432.300 |
| 4/11/2025 | 11,74 | 11,81 | +0,34% | 11,67 | 11,89 | 11,79 | 11,77 | 11,82 | 903 | 292.971.600 |
| 3/11/2025 | 11,60 | 11,77 | +1,64% | 11,59 | 11,83 | 11,74 | 11,76 | 11,83 | 494 | 118.179.900 |
| 31/10/2025 | 11,54 | 11,58 | +0,35% | 11,54 | 11,66 | 11,60 | 11,57 | 11,60 | 262 | 60.822.600 |
| 30/10/2025 | 11,53 | 11,54 | 0,00% | 11,47 | 11,64 | 11,57 | 11,54 | 11,59 | 238 | 76.152.000 |
| 29/10/2025 | 11,32 | 11,54 | +2,12% | 11,32 | 11,62 | 11,53 | 11,53 | 11,60 | 356 | 188.127.400 |
| 28/10/2025 | 11,40 | 11,30 | -0,35% | 11,30 | 11,40 | 11,32 | 11,30 | 11,39 | 197 | 54.948.900 |
| 27/10/2025 | 11,35 | 11,34 | +0,35% | 11,27 | 11,42 | 11,37 | 11,34 | 11,38 | 234 | 72.466.800 |
| 24/10/2025 | 11,27 | 11,30 | +0,53% | 11,26 | 11,37 | 11,30 | 11,27 | 11,32 | 163 | 43.406.000 |
| 23/10/2025 | 11,26 | 11,24 | -0,09% | 11,15 | 11,31 | 11,23 | 11,24 | 11,29 | 198 | 52.360.100 |
| 22/10/2025 | 11,16 | 11,25 | +0,36% | 11,13 | 11,25 | 11,18 | 11,19 | 11,26 | 245 | 52.583.400 |
| 21/10/2025 | 11,19 | 11,21 | -0,09% | 11,17 | 11,28 | 11,22 | 11,17 | 11,23 | 154 | 35.365.700 |
| 20/10/2025 | 11,04 | 11,22 | +1,54% | 11,00 | 11,29 | 11,18 | 11,22 | 11,26 | 500 | 126.587.200 |
| 17/10/2025 | 11,00 | 11,05 | +0,45% | 10,91 | 11,06 | 11,00 | 11,00 | 11,05 | 217 | 59.011.700 |
| 16/10/2025 | 11,02 | 11,00 | +0,18% | 10,90 | 11,09 | 11,00 | 10,98 | 11,00 | 367 | 100.298.900 |
| 15/10/2025 | 11,04 | 10,98 | -0,63% | 10,90 | 11,08 | 10,98 | 10,98 | 11,07 | 649 | 609.665.700 |
| 14/10/2025 | 10,99 | 11,05 | +0,55% | 10,97 | 11,15 | 11,05 | 11,00 | 11,06 | 505 | 110.658.600 |
| 13/10/2025 | 10,98 | 10,99 | +0,37% | 10,81 | 11,05 | 11,00 | 10,98 | 11,03 | 470 | 90.324.500 |
| 10/10/2025 | 11,04 | 10,95 | -0,82% | 10,89 | 11,06 | 10,96 | 10,90 | 10,98 | 592 | 111.738.000 |
| 9/10/2025 | 11,06 | 11,04 | 0,00% | 10,96 | 11,13 | 11,01 | 10,97 | 11,04 | 593 | 128.447.100 |
| 8/10/2025 | 10,97 | 11,04 | +0,36% | 10,97 | 11,21 | 11,03 | 11,00 | 11,04 | 455 | 105.385.700 |
| 7/10/2025 | 11,21 | 11,00 | -1,87% | 10,98 | 11,21 | 11,04 | 11,00 | 11,04 | 640 | 134.094.000 |
| 6/10/2025 | 11,23 | 11,21 | -0,18% | 11,13 | 11,30 | 11,20 | 11,21 | 11,22 | 276 | 60.054.400 |
| 3/10/2025 | 11,16 | 11,23 | +0,54% | 11,02 | 11,50 | 11,19 | 11,23 | 11,24 | 294 | 92.229.900 |
| 2/10/2025 | 11,31 | 11,17 | -1,15% | 11,15 | 11,40 | 11,25 | 11,16 | 11,22 | 393 | 72.794.000 |
| 1/10/2025 | 11,53 | 11,30 | -2,33% | 11,30 | 11,59 | 11,45 | 11,30 | 11,38 | 336 | 80.869.300 |
| 30/9/2025 | 11,52 | 11,57 | +0,70% | 11,47 | 11,63 | 11,54 | 11,49 | 11,57 | 243 | 49.548.600 |
| 29/9/2025 | 11,46 | 11,49 | +0,35% | 11,45 | 11,64 | 11,52 | 11,46 | 11,50 | 375 | 81.384.300 |
| 26/9/2025 | 11,31 | 11,45 | +1,24% | 11,31 | 11,48 | 11,40 | 11,38 | 11,45 | 221 | 61.487.200 |
| 25/9/2025 | 11,35 | 11,31 | -0,26% | 11,29 | 11,41 | 11,33 | 11,31 | 11,33 | 276 | 63.806.100 |
| 24/9/2025 | 11,46 | 11,34 | -1,39% | 11,33 | 11,49 | 11,40 | 11,34 | 11,40 | 245 | 100.594.000 |
| 23/9/2025 | 11,33 | 11,50 | +1,41% | 11,28 | 11,53 | 11,45 | 11,46 | 11,50 | 266 | 48.345.500 |
| 22/9/2025 | 11,40 | 11,34 | -0,35% | 11,22 | 11,43 | 11,28 | 11,24 | 11,34 | 487 | 93.917.900 |
| 19/9/2025 | 11,41 | 11,38 | -0,09% | 11,36 | 11,44 | 11,39 | 11,38 | 11,44 | 358 | 134.678.300 |
| 18/9/2025 | 11,37 | 11,39 | +0,62% | 11,27 | 11,39 | 11,33 | 11,33 | 11,39 | 262 | 55.300.500 |
| 17/9/2025 | 11,20 | 11,32 | +1,16% | 11,14 | 11,41 | 11,34 | 11,32 | 11,35 | 698 | 239.807.600 |
| 16/9/2025 | 11,13 | 11,19 | +0,54% | 11,08 | 11,24 | 11,14 | 11,15 | 11,20 | 351 | 68.421.100 |
| 15/9/2025 | 11,04 | 11,13 | +1,00% | 11,01 | 11,23 | 11,15 | 11,13 | 11,18 | 520 | 201.979.900 |
| 12/9/2025 | 11,19 | 11,02 | -1,61% | 10,96 | 11,19 | 11,01 | 11,02 | 11,03 | 1.549 | 684.928.700 |
| 11/9/2025 | 11,25 | 11,20 | -0,27% | 11,19 | 11,49 | 11,34 | 11,19 | 11,20 | 826 | 318.435.000 |
| 10/9/2025 | 11,11 | 11,23 | +1,08% | 11,08 | 11,24 | 11,19 | 11,21 | 11,23 | 729 | 418.523.700 |
| 9/9/2025 | 11,15 | 11,11 | 0,00% | 11,02 | 11,19 | 11,10 | 11,11 | 11,12 | 230 | 52.860.900 |
| 8/9/2025 | 11,13 | 11,11 | -0,09% | 11,02 | 11,16 | 11,06 | 11,09 | 11,12 | 301 | 102.055.800 |
| 5/9/2025 | 11,18 | 11,12 | +0,18% | 11,11 | 11,28 | 11,17 | 11,12 | 11,16 | 349 | 101.445.700 |
| 4/9/2025 | 11,06 | 11,10 | +0,63% | 10,92 | 11,13 | 11,03 | 11,04 | 11,10 | 229 | 52.732.300 |
| 3/9/2025 | 11,15 | 11,03 | -1,25% | 10,97 | 11,16 | 11,05 | 10,99 | 11,03 | 323 | 75.955.500 |
| 2/9/2025 | 11,23 | 11,17 | -0,80% | 11,06 | 11,23 | 11,12 | 11,14 | 11,17 | 777 | 305.049.100 |
| 1/9/2025 | 11,25 | 11,26 | +0,18% | 11,23 | 11,38 | 11,30 | 11,26 | 11,27 | 353 | 92.850.900 |
| 29/8/2025 | 11,21 | 11,24 | +0,63% | 11,00 | 11,35 | 11,26 | 11,23 | 11,25 | 428 | 108.109.400 |
| 28/8/2025 | 11,07 | 11,17 | +0,99% | 11,07 | 11,36 | 11,24 | 11,17 | 11,27 | 539 | 121.730.600 |
| 27/8/2025 | 10,87 | 11,06 | +2,31% | 10,82 | 11,06 | 10,94 | 10,99 | 11,06 | 221 | 65.752.900 |
| 26/8/2025 | 10,90 | 10,81 | -0,73% | 10,54 | 10,96 | 10,81 | 10,81 | 10,88 | 585 | 202.195.100 |
| 25/8/2025 | 11,03 | 10,89 | -1,00% | 10,89 | 11,07 | 10,95 | 10,88 | 11,01 | 390 | 154.956.300 |
| 22/8/2025 | 10,62 | 11,00 | +3,97% | 10,60 | 11,00 | 10,92 | 11,00 | 11,01 | 632 | 247.673.400 |
| 21/8/2025 | 10,50 | 10,58 | -0,09% | 10,50 | 10,63 | 10,58 | 10,57 | 10,58 | 434 | 119.574.400 |
| 20/8/2025 | 10,56 | 10,59 | +0,38% | 10,36 | 10,70 | 10,58 | 10,57 | 10,60 | 1.803 | 705.060.000 |
| 19/8/2025 | 10,83 | 10,55 | -5,04% | 10,45 | 10,83 | 10,60 | 10,55 | 10,60 | 651 | 130.502.200 |
| 18/8/2025 | 11,03 | 11,11 | +1,28% | 11,01 | 11,23 | 11,15 | 11,11 | 11,16 | 1.415 | 267.276.400 |
| 15/8/2025 | 11,02 | 10,97 | -0,09% | 10,94 | 11,08 | 10,99 | 10,97 | 11,05 | 459 | 105.519.300 |
| 14/8/2025 | 11,00 | 10,98 | -0,18% | 10,89 | 11,13 | 11,02 | 10,97 | 11,06 | 897 | 140.206.600 |
| 13/8/2025 | 11,02 | 11,00 | -1,17% | 11,00 | 11,15 | 11,08 | 11,00 | 11,04 | 554 | 106.039.800 |
| 12/8/2025 | 10,98 | 11,13 | +1,83% | 10,92 | 11,21 | 11,14 | 11,13 | 11,19 | 1.130 | 286.993.100 |
| 11/8/2025 | 10,84 | 10,93 | +0,37% | 10,60 | 10,97 | 10,89 | 10,93 | 10,95 | 593 | 156.306.000 |
| 8/8/2025 | 10,84 | 10,89 | +0,55% | 10,81 | 10,93 | 10,88 | 10,89 | 10,90 | 339 | 81.988.400 |
| 7/8/2025 | 10,76 | 10,83 | +1,03% | 10,68 | 10,89 | 10,82 | 10,82 | 10,89 | 516 | 100.502.200 |
| 6/8/2025 | 10,65 | 10,72 | +1,71% | 10,65 | 10,94 | 10,77 | 10,72 | 10,78 | 559 | 101.181.100 |
| 5/8/2025 | 10,30 | 10,54 | +1,44% | 10,30 | 10,59 | 10,51 | 10,53 | 10,54 | 827 | 171.442.200 |
| 4/8/2025 | 10,35 | 10,39 | +0,48% | 10,35 | 10,49 | 10,40 | 10,39 | 10,44 | 446 | 117.018.700 |
| 1/8/2025 | 10,40 | 10,34 | 0,00% | 10,25 | 10,50 | 10,36 | 10,28 | 10,34 | 395 | 93.214.900 |
| 31/7/2025 | 10,35 | 10,34 | -0,48% | 10,27 | 10,40 | 10,32 | 10,28 | 10,34 | 245 | 65.744.500 |
| 30/7/2025 | 10,23 | 10,39 | +1,17% | 10,18 | 10,49 | 10,32 | 10,39 | 10,44 | 325 | 108.813.800 |
| 29/7/2025 | 10,30 | 10,27 | -0,29% | 10,18 | 10,33 | 10,28 | 10,27 | 10,30 | 278 | 129.951.700 |
| 28/7/2025 | 10,39 | 10,30 | -1,06% | 10,18 | 10,50 | 10,26 | 10,20 | 10,30 | 395 | 131.760.200 |
| 25/7/2025 | 10,37 | 10,41 | -0,19% | 10,37 | 10,51 | 10,44 | 10,41 | 10,45 | 180 | 35.297.700 |
| 24/7/2025 | 10,52 | 10,43 | -0,95% | 10,35 | 10,52 | 10,40 | 10,38 | 10,43 | 335 | 86.274.200 |
| 23/7/2025 | 10,40 | 10,53 | +1,64% | 10,37 | 10,58 | 10,50 | 10,53 | 10,55 | 264 | 75.846.100 |
| 22/7/2025 | 10,50 | 10,36 | -1,89% | 10,36 | 10,61 | 10,50 | 10,35 | 10,39 | 351 | 69.447.900 |
| 21/7/2025 | 10,43 | 10,56 | +1,44% | 10,43 | 10,60 | 10,53 | 10,56 | 10,57 | 369 | 89.086.700 |
| 18/7/2025 | 10,60 | 10,41 | -2,80% | 10,41 | 10,63 | 10,52 | 10,41 | 10,44 | 383 | 59.246.500 |
| 17/7/2025 | 10,50 | 10,71 | +1,81% | 10,50 | 10,72 | 10,64 | 10,70 | 10,72 | 496 | 109.208.500 |
| 16/7/2025 | 10,45 | 10,52 | +0,96% | 10,39 | 10,53 | 10,43 | 10,48 | 10,54 | 385 | 132.717.400 |
| 15/7/2025 | 10,39 | 10,42 | +0,29% | 10,37 | 10,55 | 10,45 | 10,42 | 10,49 | 298 | 75.098.700 |
| 14/7/2025 | 10,50 | 10,39 | -1,05% | 10,37 | 10,52 | 10,41 | 10,38 | 10,44 | 424 | 72.827.700 |
| 11/7/2025 | 10,71 | 10,50 | -0,94% | 10,41 | 10,71 | 10,45 | 10,46 | 10,51 | 371 | 89.312.900 |
| 10/7/2025 | 10,69 | 10,60 | -1,58% | 10,45 | 10,69 | 10,55 | 10,56 | 10,60 | 372 | 92.152.700 |
| 9/7/2025 | 10,97 | 10,77 | -1,19% | 10,71 | 10,97 | 10,79 | 10,73 | 10,77 | 520 | 164.912.500 |
| 8/7/2025 | 10,99 | 10,90 | -0,82% | 10,85 | 10,99 | 10,89 | 10,89 | 10,90 | 230 | 60.788.100 |
| 7/7/2025 | 11,14 | 10,99 | -1,35% | 10,92 | 11,14 | 11,01 | 10,96 | 11,03 | 432 | 93.921.000 |
| 4/7/2025 | 11,08 | 11,14 | +0,18% | 11,05 | 11,16 | 11,11 | 11,10 | 11,15 | 341 | 64.016.900 |
| 3/7/2025 | 10,86 | 11,12 | +2,68% | 10,86 | 11,14 | 11,07 | 11,11 | 11,14 | 506 | 109.080.100 |
| 2/7/2025 | 10,97 | 10,83 | -1,10% | 10,80 | 11,05 | 10,85 | 10,83 | 10,92 | 359 | 103.999.400 |
| 1/7/2025 | 10,98 | 10,95 | +0,18% | 10,95 | 11,07 | 10,98 | 10,94 | 11,01 | 355 | 98.790.200 |
| 30/6/2025 | 10,79 | 10,93 | +1,20% | 10,70 | 11,00 | 10,88 | 10,93 | 11,00 | 321 | 108.609.000 |
| 27/6/2025 | 10,75 | 10,80 | +0,28% | 10,70 | 10,83 | 10,75 | 10,78 | 10,80 | 275 | 69.352.200 |
| 26/6/2025 | 10,80 | 10,77 | +0,09% | 10,74 | 10,84 | 10,76 | 10,77 | 10,79 | 244 | 45.547.700 |
| 25/6/2025 | 10,86 | 10,76 | -0,92% | 10,72 | 10,90 | 10,77 | 10,75 | 10,81 | 193 | 45.685.600 |
| 24/6/2025 | 10,64 | 10,86 | +2,07% | 10,64 | 10,96 | 10,86 | 10,86 | 10,93 | 451 | 120.157.700 |
| 23/6/2025 | 10,82 | 10,64 | -2,12% | 10,61 | 10,82 | 10,67 | 10,64 | 10,65 | 325 | 96.951.000 |
| 20/6/2025 | 10,87 | 10,87 | 0,00% | 10,70 | 10,96 | 10,84 | 10,81 | 10,87 | 311 | 217.837.900 |
| 18/6/2025 | 10,92 | 10,87 | -0,28% | 10,79 | 10,95 | 10,89 | 10,87 | 10,93 | 279 | 83.990.100 |
| 17/6/2025 | 10,89 | 10,90 | +0,09% | 10,83 | 10,90 | 10,85 | 10,88 | 10,90 | 263 | 74.588.700 |
| 16/6/2025 | 10,76 | 10,89 | +1,49% | 10,75 | 10,95 | 10,88 | 10,85 | 10,89 | 579 | 147.644.300 |
| 13/6/2025 | 10,86 | 10,73 | -0,65% | 10,68 | 10,86 | 10,71 | 10,73 | 10,74 | 190 | 63.991.200 |
| 12/6/2025 | 10,80 | 10,80 | -0,09% | 10,72 | 10,88 | 10,81 | 10,80 | 10,87 | 241 | 55.350.500 |
| 11/6/2025 | 10,65 | 10,81 | +1,03% | 10,65 | 10,82 | 10,74 | 10,75 | 10,82 | 353 | 113.512.800 |
| 10/6/2025 | 10,84 | 10,70 | -1,29% | 10,70 | 10,93 | 10,86 | 10,70 | 10,73 | 339 | 138.877.800 |
| 9/6/2025 | 10,85 | 10,84 | -0,28% | 10,61 | 10,86 | 10,73 | 10,78 | 10,84 | 527 | 193.292.300 |
| 6/6/2025 | 10,88 | 10,87 | +0,83% | 10,78 | 10,89 | 10,82 | 10,79 | 10,87 | 212 | 63.672.100 |
| 5/6/2025 | 10,95 | 10,78 | -0,83% | 10,75 | 10,95 | 10,86 | 10,77 | 10,82 | 238 | 81.063.600 |
| 4/6/2025 | 10,94 | 10,87 | -0,64% | 10,87 | 11,05 | 10,94 | 10,87 | 10,94 | 388 | 94.919.400 |