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.
ITSA3F - 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 | 12,99 | 12,77 | -1,77% | 12,72 | 12,99 | 12,80 | 12,77 | 12,79 | 1.677 | 21.271.198 |
| 2/6/2026 | 13,03 | 13,00 | +0,15% | 12,89 | 13,07 | 12,99 | 12,98 | 13,00 | 1.374 | 16.296.224 |
| 1/6/2026 | 13,20 | 12,98 | -0,84% | 12,87 | 13,20 | 12,97 | 12,90 | 12,98 | 2.180 | 27.775.463 |
| 29/5/2026 | 13,13 | 13,09 | -0,83% | 12,99 | 13,17 | 13,09 | 13,09 | 13,16 | 1.511 | 20.035.466 |
| 28/5/2026 | 13,29 | 13,20 | -0,30% | 13,02 | 13,29 | 13,14 | 13,14 | 13,20 | 1.295 | 14.252.833 |
| 27/5/2026 | 13,17 | 13,24 | +1,07% | 13,14 | 13,29 | 13,21 | 13,18 | 13,24 | 1.028 | 14.175.262 |
| 26/5/2026 | 13,20 | 13,10 | -0,46% | 12,97 | 13,20 | 13,06 | 13,06 | 13,10 | 1.122 | 15.146.056 |
| 25/5/2026 | 13,05 | 13,16 | +1,00% | 12,99 | 13,19 | 13,10 | 13,16 | 13,19 | 1.422 | 15.586.600 |
| 22/5/2026 | 13,02 | 13,03 | -0,99% | 12,88 | 13,10 | 12,97 | 12,99 | 13,03 | 1.138 | 15.209.360 |
| 21/5/2026 | 13,11 | 13,16 | +0,53% | 12,95 | 13,25 | 13,09 | 13,10 | 13,16 | 991 | 12.282.076 |
| 20/5/2026 | 12,85 | 13,09 | +2,75% | 12,83 | 13,19 | 13,06 | 13,07 | 13,09 | 1.184 | 16.071.056 |
| 19/5/2026 | 12,96 | 12,74 | -1,62% | 12,70 | 12,96 | 12,81 | 12,73 | 12,74 | 1.373 | 18.202.518 |
| 18/5/2026 | 13,01 | 12,95 | -1,07% | 12,83 | 13,08 | 12,94 | 12,95 | 12,97 | 1.952 | 24.083.979 |
| 15/5/2026 | 13,20 | 13,09 | -1,13% | 13,01 | 13,20 | 13,07 | 13,09 | 13,10 | 1.598 | 22.144.718 |
| 14/5/2026 | 12,95 | 13,24 | +2,64% | 12,95 | 13,27 | 13,18 | 13,24 | 13,27 | 1.514 | 16.926.266 |
| 13/5/2026 | 13,05 | 12,90 | -1,60% | 12,90 | 13,20 | 13,05 | 12,90 | 12,93 | 1.423 | 21.217.779 |
| 12/5/2026 | 13,30 | 13,11 | -1,65% | 13,04 | 13,30 | 13,14 | 13,06 | 13,11 | 1.695 | 23.159.908 |
| 11/5/2026 | 13,52 | 13,33 | -1,55% | 13,21 | 13,52 | 13,35 | 13,27 | 13,33 | 2.029 | 26.357.884 |
| 8/5/2026 | 13,54 | 13,54 | +1,42% | 13,35 | 13,63 | 13,53 | 13,50 | 13,54 | 1.414 | 18.802.869 |
| 7/5/2026 | 13,58 | 13,35 | -1,26% | 13,25 | 13,60 | 13,34 | 13,34 | 13,35 | 2.040 | 26.993.759 |
| 6/5/2026 | 13,67 | 13,52 | -0,81% | 13,40 | 13,89 | 13,52 | 13,45 | 13,55 | 1.800 | 26.857.520 |
| 5/5/2026 | 13,59 | 13,63 | +0,29% | 13,50 | 13,69 | 13,57 | 13,59 | 13,63 | 1.421 | 19.732.449 |
| 4/5/2026 | 13,93 | 13,59 | -2,02% | 13,58 | 14,20 | 13,72 | 13,59 | 13,60 | 2.119 | 28.033.798 |
| 30/4/2026 | 13,75 | 13,87 | +1,76% | 13,67 | 13,91 | 13,82 | 13,87 | 13,89 | 1.208 | 17.869.822 |
| 29/4/2026 | 13,93 | 13,63 | -2,78% | 13,58 | 13,94 | 13,75 | 13,59 | 13,63 | 1.202 | 18.526.775 |
| 28/4/2026 | 13,97 | 14,02 | +0,36% | 13,74 | 14,07 | 13,93 | 13,96 | 14,02 | 925 | 11.875.922 |
| 27/4/2026 | 14,10 | 13,97 | -0,85% | 13,97 | 14,18 | 14,04 | 13,97 | 14,05 | 1.219 | 16.192.970 |
| 24/4/2026 | 14,02 | 14,09 | +0,50% | 13,95 | 14,19 | 14,05 | 14,09 | 14,11 | 940 | 12.592.081 |
| 23/4/2026 | 14,26 | 14,02 | -1,13% | 13,96 | 14,31 | 14,13 | 14,02 | 14,06 | 1.020 | 15.502.915 |
| 22/4/2026 | 14,55 | 14,18 | -2,54% | 14,18 | 14,65 | 14,33 | 14,18 | 14,20 | 1.444 | 19.807.594 |
| 20/4/2026 | 14,66 | 14,55 | -1,36% | 14,51 | 14,75 | 14,61 | 14,55 | 14,56 | 1.269 | 19.214.149 |
| 17/4/2026 | 14,81 | 14,75 | +0,48% | 14,65 | 14,99 | 14,78 | 14,71 | 14,75 | 1.257 | 15.916.702 |
| 16/4/2026 | 14,87 | 14,68 | -1,28% | 14,68 | 14,90 | 14,75 | 14,67 | 14,68 | 1.429 | 13.687.902 |
| 15/4/2026 | 14,74 | 14,87 | +0,88% | 14,64 | 14,89 | 14,79 | 14,82 | 14,87 | 1.201 | 16.893.479 |
| 14/4/2026 | 14,64 | 14,74 | +0,41% | 14,62 | 14,80 | 14,69 | 14,72 | 14,74 | 906 | 13.566.165 |
| 13/4/2026 | 14,67 | 14,68 | +0,07% | 14,37 | 14,68 | 14,52 | 14,63 | 14,68 | 1.536 | 21.255.212 |
| 10/4/2026 | 14,62 | 14,67 | +0,55% | 14,52 | 14,72 | 14,59 | 14,65 | 14,67 | 969 | 15.684.272 |
| 9/4/2026 | 14,34 | 14,59 | +1,60% | 14,32 | 14,63 | 14,49 | 14,57 | 14,59 | 1.031 | 15.820.667 |
| 8/4/2026 | 14,10 | 14,36 | +3,24% | 14,07 | 14,63 | 14,36 | 14,34 | 14,36 | 1.339 | 21.517.690 |
| 7/4/2026 | 13,90 | 13,91 | -0,22% | 13,73 | 13,94 | 13,85 | 13,91 | 13,94 | 1.397 | 20.755.072 |
| 6/4/2026 | 13,97 | 13,94 | -0,21% | 13,89 | 14,06 | 13,96 | 13,93 | 13,94 | 1.750 | 23.482.610 |
| 2/4/2026 | 14,11 | 13,97 | -0,43% | 13,73 | 14,18 | 13,93 | 13,88 | 13,97 | 1.334 | 20.757.617 |
| 1/4/2026 | 13,88 | 14,03 | +1,45% | 13,85 | 14,21 | 14,04 | 14,03 | 14,11 | 1.581 | 24.375.622 |
| 31/3/2026 | 13,37 | 13,83 | +4,14% | 13,33 | 13,83 | 13,55 | 13,82 | 13,83 | 1.252 | 18.895.754 |
| 30/3/2026 | 13,25 | 13,28 | +0,30% | 13,17 | 13,43 | 13,28 | 13,20 | 13,28 | 1.373 | 18.279.671 |
| 27/3/2026 | 13,33 | 13,24 | -1,12% | 13,16 | 13,42 | 13,25 | 13,19 | 13,24 | 1.088 | 14.791.881 |
| 26/3/2026 | 13,53 | 13,39 | -1,33% | 13,28 | 13,56 | 13,43 | 13,38 | 13,39 | 1.065 | 17.077.052 |
| 25/3/2026 | 13,54 | 13,57 | +1,57% | 13,54 | 13,72 | 13,62 | 13,55 | 13,57 | 1.114 | 15.887.486 |
| 24/3/2026 | 13,57 | 13,36 | -0,96% | 13,26 | 13,57 | 13,41 | 13,36 | 13,40 | 1.072 | 17.035.599 |
| 23/3/2026 | 13,17 | 13,49 | +2,82% | 13,16 | 13,59 | 13,44 | 13,49 | 13,57 | 1.386 | 20.381.117 |
| 20/3/2026 | 13,41 | 13,12 | -2,24% | 12,99 | 13,48 | 13,16 | 13,08 | 13,12 | 1.605 | 24.869.444 |
| 19/3/2026 | 13,37 | 13,42 | +0,15% | 13,06 | 13,50 | 13,29 | 13,42 | 13,49 | 1.379 | 19.573.041 |
| 18/3/2026 | 13,36 | 13,40 | +0,60% | 13,27 | 13,59 | 13,45 | 13,40 | 13,41 | 1.247 | 19.070.614 |
| 17/3/2026 | 13,47 | 13,32 | -1,33% | 13,30 | 13,65 | 13,43 | 13,32 | 13,48 | 1.129 | 17.836.045 |
| 16/3/2026 | 13,33 | 13,50 | +2,20% | 13,33 | 13,60 | 13,46 | 13,45 | 13,51 | 1.510 | 17.027.386 |
| 13/3/2026 | 13,34 | 13,21 | -0,53% | 13,18 | 13,55 | 13,31 | 13,20 | 13,21 | 1.435 | 18.579.413 |
| 12/3/2026 | 13,50 | 13,28 | -2,42% | 13,16 | 13,54 | 13,30 | 13,28 | 13,37 | 1.304 | 16.861.335 |
| 11/3/2026 | 13,70 | 13,61 | -1,31% | 13,47 | 13,80 | 13,62 | 13,60 | 13,63 | 1.173 | 15.702.706 |
| 10/3/2026 | 13,52 | 13,79 | +1,85% | 13,37 | 13,82 | 13,60 | 13,74 | 13,79 | 1.352 | 18.901.797 |
| 9/3/2026 | 13,42 | 13,54 | +1,04% | 13,20 | 13,54 | 13,32 | 13,44 | 13,54 | 1.952 | 26.295.058 |
| 6/3/2026 | 13,66 | 13,40 | -1,33% | 13,26 | 13,66 | 13,40 | 13,40 | 13,50 | 2.230 | 28.154.157 |
| 5/3/2026 | 13,93 | 13,58 | -1,95% | 13,44 | 13,93 | 13,59 | 13,48 | 13,58 | 1.822 | 25.918.424 |
| 4/3/2026 | 13,69 | 13,85 | +2,21% | 13,66 | 13,96 | 13,81 | 13,85 | 13,94 | 1.529 | 21.147.576 |
| 3/3/2026 | 14,02 | 13,55 | -4,58% | 13,35 | 14,02 | 13,63 | 13,55 | 13,59 | 2.092 | 35.721.855 |
| 2/3/2026 | 14,00 | 14,20 | -0,77% | 13,89 | 14,20 | 14,09 | 14,18 | 14,23 | 2.337 | 32.966.234 |
| 27/2/2026 | 14,70 | 14,31 | -1,85% | 14,30 | 14,70 | 14,44 | 14,31 | 14,38 | 1.522 | 21.695.149 |
| 26/2/2026 | 14,62 | 14,58 | -0,48% | 14,50 | 14,77 | 14,61 | 14,58 | 14,61 | 1.142 | 14.626.060 |
| 25/2/2026 | 14,70 | 14,65 | -0,41% | 14,51 | 14,88 | 14,67 | 14,62 | 14,65 | 1.393 | 20.867.988 |
| 24/2/2026 | 14,60 | 14,71 | +0,75% | 14,53 | 14,80 | 14,64 | 14,71 | 14,78 | 884 | 14.231.652 |
| 23/2/2026 | 14,90 | 14,60 | -1,82% | 14,50 | 15,00 | 14,70 | 14,60 | 14,70 | 1.665 | 24.106.287 |
| 20/2/2026 | 14,61 | 14,87 | +1,78% | 14,55 | 14,99 | 14,73 | 14,87 | 14,99 | 1.199 | 17.687.335 |
| 19/2/2026 | 14,40 | 14,61 | +1,04% | 14,40 | 14,74 | 14,59 | 14,59 | 14,61 | 1.221 | 19.068.277 |
| 18/2/2026 | 14,50 | 14,46 | -0,75% | 14,40 | 14,64 | 14,48 | 14,43 | 14,46 | 1.739 | 22.408.794 |
| 13/2/2026 | 14,61 | 14,57 | -2,87% | 14,17 | 14,80 | 14,41 | 14,49 | 14,57 | 1.459 | 22.693.205 |
| 11/2/2026 | 14,77 | 15,00 | +1,76% | 14,70 | 15,00 | 14,88 | 14,98 | 15,00 | 1.132 | 18.643.705 |
| 10/2/2026 | 14,62 | 14,74 | +1,52% | 14,51 | 14,86 | 14,70 | 14,66 | 14,74 | 1.222 | 19.347.094 |
| 9/2/2026 | 14,27 | 14,52 | +2,83% | 14,18 | 14,60 | 14,38 | 14,52 | 14,58 | 1.818 | 22.955.230 |
| 6/2/2026 | 13,98 | 14,12 | +1,29% | 13,80 | 14,23 | 14,00 | 14,12 | 14,23 | 1.559 | 20.908.262 |
| 5/2/2026 | 13,75 | 13,94 | +1,53% | 13,64 | 14,00 | 13,87 | 13,86 | 13,94 | 1.460 | 24.364.873 |
| 4/2/2026 | 13,99 | 13,73 | -1,65% | 13,47 | 14,01 | 13,72 | 13,59 | 13,73 | 1.552 | 22.852.437 |
| 3/2/2026 | 13,96 | 13,96 | +0,14% | 13,96 | 14,22 | 14,08 | 13,96 | 14,05 | 1.139 | 19.647.909 |
| 2/2/2026 | 13,80 | 13,94 | +0,72% | 13,80 | 14,01 | 13,89 | 13,90 | 13,94 | 1.804 | 24.183.020 |
| 30/1/2026 | 13,98 | 13,84 | -1,00% | 13,68 | 14,29 | 13,90 | 13,75 | 13,84 | 1.518 | 24.281.515 |
| 29/1/2026 | 14,18 | 13,98 | -0,50% | 13,84 | 14,32 | 14,05 | 13,98 | 14,05 | 1.377 | 23.835.199 |
| 28/1/2026 | 13,99 | 14,05 | +0,72% | 13,98 | 14,24 | 14,08 | 14,05 | 14,15 | 1.328 | 19.926.158 |
| 27/1/2026 | 13,67 | 13,95 | +3,03% | 13,64 | 14,05 | 13,89 | 13,95 | 13,98 | 1.277 | 20.815.666 |
| 26/1/2026 | 13,45 | 13,54 | -0,22% | 13,36 | 13,60 | 13,45 | 13,54 | 13,58 | 1.568 | 22.531.265 |
| 23/1/2026 | 13,26 | 13,57 | +3,43% | 13,20 | 13,57 | 13,35 | 13,38 | 13,57 | 1.302 | 21.098.318 |
| 22/1/2026 | 12,74 | 13,12 | +3,55% | 12,74 | 13,33 | 13,08 | 13,12 | 13,25 | 1.269 | 19.911.595 |
| 21/1/2026 | 12,25 | 12,67 | +3,77% | 12,22 | 12,76 | 12,49 | 12,67 | 12,74 | 1.448 | 18.340.794 |
| 20/1/2026 | 12,15 | 12,21 | +0,25% | 12,02 | 12,25 | 12,14 | 12,17 | 12,21 | 1.245 | 16.425.930 |
| 19/1/2026 | 12,14 | 12,18 | +0,66% | 12,09 | 12,19 | 12,15 | 12,10 | 12,18 | 1.535 | 16.929.338 |
| 16/1/2026 | 12,33 | 12,10 | -0,82% | 12,10 | 12,37 | 12,20 | 12,10 | 12,25 | 1.385 | 18.882.592 |
| 15/1/2026 | 12,16 | 12,20 | 0,00% | 12,12 | 12,37 | 12,23 | 12,20 | 12,24 | 1.439 | 17.466.125 |
| 14/1/2026 | 12,24 | 12,20 | +0,74% | 12,07 | 12,25 | 12,18 | 12,09 | 12,20 | 1.312 | 15.834.704 |
| 13/1/2026 | 12,20 | 12,11 | -1,38% | 12,09 | 12,24 | 12,16 | 12,11 | 12,20 | 1.279 | 16.126.722 |
| 12/1/2026 | 12,20 | 12,28 | -0,32% | 12,10 | 12,30 | 12,22 | 12,22 | 12,28 | 1.856 | 21.816.847 |
| 9/1/2026 | 12,50 | 12,32 | -1,04% | 12,10 | 12,61 | 12,43 | 12,24 | 12,32 | 1.564 | 24.443.966 |
| 8/1/2026 | 12,21 | 12,45 | +2,64% | 12,15 | 12,46 | 12,31 | 12,41 | 12,45 | 1.633 | 21.913.332 |
| 7/1/2026 | 12,36 | 12,13 | -1,78% | 12,06 | 12,36 | 12,17 | 12,13 | 12,19 | 1.805 | 23.218.825 |
| 6/1/2026 | 12,38 | 12,35 | -0,24% | 12,30 | 12,50 | 12,40 | 12,33 | 12,35 | 1.598 | 21.476.881 |
| 5/1/2026 | 12,17 | 12,38 | +1,48% | 12,07 | 12,42 | 12,23 | 12,35 | 12,38 | 2.446 | 32.536.433 |
| 2/1/2026 | 12,23 | 12,20 | +0,83% | 12,00 | 12,23 | 12,12 | 12,12 | 12,20 | 2.786 | 32.433.760 |
| 30/12/2025 | 11,98 | 12,10 | +2,02% | 11,94 | 12,10 | 12,04 | 12,06 | 12,10 | 1.731 | 23.368.336 |
| 29/12/2025 | 11,94 | 11,86 | -0,75% | 11,84 | 11,95 | 11,89 | 11,86 | 11,88 | 2.355 | 27.112.156 |
| 26/12/2025 | 11,91 | 11,95 | +1,36% | 11,72 | 11,95 | 11,84 | 11,88 | 11,95 | 2.059 | 25.023.482 |
| 23/12/2025 | 11,77 | 11,79 | +1,20% | 11,70 | 11,90 | 11,81 | 11,79 | 11,86 | 1.892 | 24.090.668 |
| 22/12/2025 | 11,82 | 11,65 | -0,43% | 11,65 | 11,90 | 11,71 | 11,65 | 11,70 | 2.998 | 37.098.793 |
| 19/12/2025 | 11,57 | 11,70 | -0,43% | 11,55 | 11,95 | 11,76 | 11,70 | 11,75 | 4.105 | 51.867.474 |
| 18/12/2025 | 11,77 | 11,75 | 0,00% | 11,64 | 11,77 | 11,71 | 11,74 | 11,78 | 1.653 | 23.901.458 |
| 17/12/2025 | 11,83 | 11,75 | +0,34% | 11,54 | 11,83 | 11,68 | 11,67 | 11,75 | 1.723 | 24.545.759 |
| 16/12/2025 | 12,05 | 11,71 | -2,66% | 11,71 | 12,05 | 11,87 | 11,71 | 11,80 | 1.933 | 30.368.970 |
| 15/12/2025 | 11,87 | 12,03 | +2,38% | 11,84 | 12,05 | 11,96 | 11,96 | 12,03 | 1.741 | 20.256.512 |
| 12/12/2025 | 11,86 | 11,75 | -0,17% | 11,73 | 11,91 | 11,80 | 11,75 | 11,87 | 1.563 | 16.700.686 |
| 11/12/2025 | 11,68 | 11,77 | +1,82% | 11,56 | 11,80 | 11,69 | 11,72 | 11,77 | 1.477 | 16.978.437 |
| 10/12/2025 | 11,67 | 11,56 | -7,52% | 11,50 | 11,67 | 11,58 | 11,56 | 11,68 | 1.991 | 25.983.945 |
| 9/12/2025 | 12,55 | 12,50 | +0,56% | 12,22 | 12,55 | 12,37 | 12,40 | 12,52 | 2.106 | 27.803.225 |
| 8/12/2025 | 12,66 | 12,43 | +0,81% | 12,43 | 12,77 | 12,56 | 12,43 | 12,53 | 2.321 | 30.999.021 |
| 5/12/2025 | 13,03 | 12,33 | -4,42% | 12,33 | 13,03 | 12,71 | 12,33 | 12,41 | 2.150 | 30.937.564 |
| 4/12/2025 | 12,62 | 12,90 | +3,20% | 12,56 | 12,90 | 12,76 | 12,85 | 12,90 | 1.333 | 20.019.888 |
| 3/12/2025 | 12,58 | 12,50 | +0,40% | 12,45 | 12,59 | 12,51 | 12,50 | 12,60 | 1.486 | 20.492.943 |
| 2/12/2025 | 12,35 | 12,45 | +1,06% | 12,29 | 12,53 | 12,42 | 12,45 | 12,53 | 1.708 | 23.820.227 |
| 1/12/2025 | 12,45 | 12,32 | +0,24% | 12,16 | 12,49 | 12,30 | 12,27 | 12,32 | 2.145 | 30.791.269 |
| 28/11/2025 | 12,13 | 12,29 | +2,25% | 12,02 | 12,40 | 12,28 | 12,28 | 12,40 | 1.490 | 17.883.503 |
| 27/11/2025 | 12,03 | 12,02 | -0,33% | 11,98 | 12,07 | 12,01 | 11,99 | 12,02 | 1.140 | 12.531.906 |
| 26/11/2025 | 11,81 | 12,06 | +2,12% | 11,80 | 12,09 | 11,95 | 12,01 | 12,06 | 1.141 | 12.318.742 |
| 25/11/2025 | 11,79 | 11,81 | -0,17% | 11,73 | 11,91 | 11,79 | 11,79 | 11,81 | 1.047 | 12.289.339 |
| 24/11/2025 | 11,75 | 11,83 | +0,60% | 11,72 | 11,90 | 11,78 | 11,78 | 11,84 | 1.424 | 13.998.490 |
| 21/11/2025 | 11,69 | 11,76 | -0,76% | 11,66 | 11,87 | 11,72 | 11,76 | 11,87 | 1.293 | 13.220.385 |
| 19/11/2025 | 11,79 | 11,85 | +0,42% | 11,68 | 11,85 | 11,77 | 11,76 | 11,85 | 1.100 | 11.781.339 |
| 18/11/2025 | 11,85 | 11,80 | -0,59% | 11,78 | 11,90 | 11,84 | 11,80 | 11,81 | 1.042 | 11.061.813 |
| 17/11/2025 | 12,00 | 11,87 | -0,59% | 11,82 | 12,01 | 11,91 | 11,83 | 11,92 | 2.125 | 17.762.789 |
| 14/11/2025 | 11,97 | 11,94 | +0,34% | 11,88 | 12,07 | 11,97 | 11,94 | 12,06 | 1.272 | 13.734.478 |
| 13/11/2025 | 11,93 | 11,90 | -0,42% | 11,85 | 12,02 | 11,92 | 11,90 | 11,92 | 1.048 | 11.497.395 |
| 12/11/2025 | 12,18 | 11,95 | -0,83% | 11,85 | 12,20 | 12,02 | 11,85 | 11,95 | 1.246 | 12.262.045 |
| 11/11/2025 | 11,93 | 12,05 | +1,95% | 11,80 | 12,17 | 12,00 | 12,05 | 12,15 | 1.149 | 14.891.114 |
| 10/11/2025 | 11,82 | 11,82 | +0,77% | 11,80 | 11,90 | 11,83 | 11,82 | 11,90 | 1.769 | 18.255.945 |
| 7/11/2025 | 11,81 | 11,73 | -0,42% | 11,67 | 11,87 | 11,76 | 11,73 | 11,82 | 1.884 | 15.405.312 |
| 6/11/2025 | 11,87 | 11,78 | +0,26% | 11,78 | 11,93 | 11,84 | 11,78 | 11,88 | 1.378 | 13.379.452 |
| 5/11/2025 | 11,81 | 11,75 | -0,93% | 11,63 | 11,89 | 11,77 | 11,75 | 11,90 | 1.418 | 14.509.514 |
| 4/11/2025 | 11,77 | 11,86 | +0,25% | 11,72 | 11,87 | 11,79 | 11,80 | 11,86 | 1.389 | 13.815.689 |
| 3/11/2025 | 11,68 | 11,83 | +1,63% | 11,59 | 11,83 | 11,75 | 11,80 | 11,83 | 1.691 | 18.133.103 |
| 31/10/2025 | 11,64 | 11,64 | +0,78% | 11,54 | 11,67 | 11,61 | 11,64 | 11,65 | 778 | 8.089.889 |
| 30/10/2025 | 11,53 | 11,55 | -0,17% | 11,41 | 11,65 | 11,56 | 11,55 | 11,65 | 825 | 8.841.756 |
| 29/10/2025 | 11,31 | 11,57 | +2,12% | 11,31 | 11,62 | 11,51 | 11,57 | 11,61 | 979 | 11.119.894 |
| 28/10/2025 | 11,34 | 11,33 | -0,18% | 11,25 | 11,39 | 11,33 | 11,33 | 11,36 | 837 | 8.294.552 |
| 27/10/2025 | 11,30 | 11,35 | +0,09% | 11,27 | 11,44 | 11,36 | 11,32 | 11,35 | 1.109 | 9.872.906 |
| 24/10/2025 | 11,34 | 11,34 | 0,00% | 11,26 | 11,39 | 11,31 | 11,29 | 11,34 | 796 | 8.143.482 |
| 23/10/2025 | 11,25 | 11,34 | +1,07% | 11,16 | 11,36 | 11,25 | 11,26 | 11,34 | 766 | 7.844.286 |
| 22/10/2025 | 11,20 | 11,22 | +0,54% | 11,11 | 11,28 | 11,19 | 11,22 | 11,28 | 761 | 9.204.434 |
| 21/10/2025 | 11,25 | 11,16 | -0,36% | 11,15 | 11,28 | 11,22 | 11,16 | 11,20 | 941 | 8.478.895 |
| 20/10/2025 | 11,05 | 11,20 | +1,91% | 10,99 | 11,28 | 11,17 | 11,20 | 11,25 | 1.359 | 12.630.193 |
| 17/10/2025 | 10,96 | 10,99 | -0,09% | 10,90 | 11,07 | 11,00 | 10,99 | 11,02 | 972 | 9.228.738 |
| 16/10/2025 | 11,02 | 11,00 | -0,18% | 10,91 | 11,10 | 11,00 | 11,00 | 11,03 | 1.291 | 9.954.079 |
| 15/10/2025 | 11,09 | 11,02 | -0,54% | 10,90 | 11,09 | 11,02 | 11,02 | 11,05 | 1.551 | 12.173.889 |
| 14/10/2025 | 11,08 | 11,08 | +1,09% | 10,97 | 11,14 | 11,06 | 11,00 | 11,15 | 1.187 | 11.423.819 |
| 13/10/2025 | 10,98 | 10,96 | +0,27% | 10,87 | 11,15 | 11,01 | 10,96 | 11,05 | 1.400 | 14.165.942 |
| 10/10/2025 | 11,08 | 10,93 | -0,64% | 10,90 | 11,08 | 10,98 | 10,93 | 10,94 | 1.325 | 11.217.423 |
| 9/10/2025 | 11,15 | 11,00 | -1,35% | 10,98 | 11,15 | 11,05 | 11,00 | 11,10 | 1.081 | 10.247.697 |
| 8/10/2025 | 11,11 | 11,15 | +1,36% | 11,00 | 11,15 | 11,05 | 11,02 | 11,15 | 1.149 | 10.044.264 |
| 7/10/2025 | 11,26 | 11,00 | -1,61% | 10,99 | 11,26 | 11,07 | 11,00 | 11,04 | 1.879 | 18.360.796 |
| 6/10/2025 | 11,33 | 11,18 | -0,36% | 11,15 | 11,33 | 11,22 | 11,18 | 11,19 | 1.952 | 17.383.544 |
| 3/10/2025 | 11,22 | 11,22 | -0,71% | 11,15 | 11,29 | 11,21 | 11,22 | 11,30 | 1.103 | 10.522.784 |
| 2/10/2025 | 11,37 | 11,30 | -0,53% | 11,17 | 11,42 | 11,26 | 11,19 | 11,30 | 1.232 | 11.323.246 |
| 1/10/2025 | 11,64 | 11,36 | -1,47% | 11,35 | 11,65 | 11,47 | 11,36 | 11,42 | 1.514 | 15.468.190 |
| 30/9/2025 | 11,50 | 11,53 | +0,52% | 11,48 | 11,64 | 11,55 | 11,53 | 11,58 | 1.128 | 11.827.614 |
| 29/9/2025 | 11,45 | 11,47 | +0,70% | 11,45 | 11,61 | 11,53 | 11,51 | 11,54 | 1.203 | 13.547.314 |
| 26/9/2025 | 11,31 | 11,39 | +0,89% | 11,31 | 11,48 | 11,39 | 11,39 | 11,43 | 1.168 | 8.878.409 |
| 25/9/2025 | 11,36 | 11,29 | -0,79% | 11,28 | 11,41 | 11,34 | 11,29 | 11,35 | 977 | 10.214.878 |
| 24/9/2025 | 11,46 | 11,38 | -1,04% | 11,35 | 11,49 | 11,41 | 11,38 | 11,39 | 985 | 9.620.601 |
| 23/9/2025 | 11,32 | 11,50 | +1,14% | 11,28 | 11,53 | 11,43 | 11,49 | 11,50 | 1.068 | 11.583.508 |
| 22/9/2025 | 11,39 | 11,37 | -0,61% | 11,20 | 11,45 | 11,30 | 11,27 | 11,37 | 1.502 | 14.137.966 |
| 19/9/2025 | 11,40 | 11,44 | +0,62% | 11,36 | 11,45 | 11,40 | 11,39 | 11,44 | 882 | 9.940.765 |
| 18/9/2025 | 11,40 | 11,37 | +0,26% | 11,26 | 11,41 | 11,33 | 11,36 | 11,37 | 870 | 9.632.445 |
| 17/9/2025 | 11,20 | 11,34 | +1,34% | 11,12 | 11,41 | 11,30 | 11,30 | 11,34 | 973 | 12.359.566 |
| 16/9/2025 | 11,13 | 11,19 | +0,27% | 11,08 | 11,23 | 11,14 | 11,15 | 11,19 | 1.228 | 12.385.679 |
| 15/9/2025 | 11,02 | 11,16 | +1,92% | 10,99 | 11,24 | 11,13 | 11,13 | 11,16 | 1.471 | 15.780.729 |
| 12/9/2025 | 11,24 | 10,95 | -3,10% | 10,95 | 11,25 | 11,04 | 10,95 | 11,06 | 1.712 | 17.490.391 |
| 11/9/2025 | 11,25 | 11,30 | +0,80% | 11,18 | 11,50 | 11,35 | 11,18 | 11,30 | 1.131 | 12.723.559 |
| 10/9/2025 | 11,21 | 11,21 | +1,08% | 11,08 | 11,24 | 11,19 | 11,21 | 11,24 | 1.144 | 12.559.255 |
| 9/9/2025 | 11,12 | 11,09 | -0,54% | 11,03 | 11,25 | 11,11 | 11,09 | 11,12 | 1.180 | 11.317.932 |
| 8/9/2025 | 11,13 | 11,15 | -0,09% | 11,01 | 11,18 | 11,09 | 11,10 | 11,15 | 1.837 | 17.309.051 |
| 5/9/2025 | 11,20 | 11,16 | +0,54% | 11,10 | 11,30 | 11,18 | 11,15 | 11,16 | 1.341 | 12.852.026 |
| 4/9/2025 | 11,07 | 11,10 | +0,54% | 10,91 | 11,12 | 11,02 | 11,04 | 11,10 | 1.092 | 11.151.609 |
| 3/9/2025 | 11,17 | 11,04 | -1,87% | 10,98 | 11,20 | 11,07 | 11,02 | 11,04 | 1.287 | 12.823.859 |
| 2/9/2025 | 11,35 | 11,25 | 0,00% | 11,07 | 11,35 | 11,17 | 11,14 | 11,25 | 1.308 | 14.532.463 |
| 1/9/2025 | 11,26 | 11,25 | -0,62% | 11,24 | 11,39 | 11,31 | 11,25 | 11,28 | 1.926 | 19.340.253 |
| 29/8/2025 | 11,24 | 11,32 | +0,27% | 11,00 | 11,32 | 11,26 | 11,30 | 11,32 | 2.068 | 19.219.158 |
| 28/8/2025 | 11,06 | 11,29 | +2,17% | 11,06 | 11,37 | 11,24 | 11,27 | 11,29 | 1.110 | 13.345.812 |
| 27/8/2025 | 10,93 | 11,05 | +2,13% | 10,81 | 11,05 | 10,92 | 11,02 | 11,05 | 936 | 9.559.245 |
| 26/8/2025 | 10,95 | 10,82 | -1,19% | 10,80 | 10,97 | 10,87 | 10,82 | 10,88 | 1.228 | 12.509.633 |
| 25/8/2025 | 11,02 | 10,95 | -0,27% | 10,91 | 11,09 | 10,99 | 10,93 | 10,95 | 1.187 | 11.083.230 |
| 22/8/2025 | 10,68 | 10,98 | +3,88% | 10,58 | 11,00 | 10,83 | 10,98 | 11,00 | 866 | 9.554.415 |
| 21/8/2025 | 10,50 | 10,57 | +0,09% | 10,50 | 10,69 | 10,57 | 10,57 | 10,60 | 1.023 | 9.808.742 |
| 20/8/2025 | 10,58 | 10,56 | -0,94% | 10,49 | 10,69 | 10,60 | 10,56 | 10,60 | 1.551 | 15.951.637 |
| 19/8/2025 | 10,88 | 10,66 | -4,39% | 10,51 | 10,88 | 10,62 | 10,60 | 10,66 | 1.416 | 14.996.779 |
| 18/8/2025 | 11,08 | 11,15 | +1,00% | 10,97 | 11,23 | 11,14 | 11,13 | 11,15 | 1.459 | 15.200.660 |
| 15/8/2025 | 11,04 | 11,04 | -0,09% | 10,93 | 11,11 | 11,01 | 11,03 | 11,06 | 1.356 | 10.274.780 |
| 14/8/2025 | 11,05 | 11,05 | +0,45% | 10,90 | 11,15 | 11,03 | 11,05 | 11,07 | 998 | 10.523.397 |
| 13/8/2025 | 11,12 | 11,00 | -1,08% | 11,00 | 11,16 | 11,08 | 11,00 | 11,08 | 852 | 8.567.216 |
| 12/8/2025 | 10,99 | 11,12 | +1,65% | 10,91 | 11,21 | 11,09 | 11,12 | 11,17 | 1.331 | 12.410.911 |
| 11/8/2025 | 10,89 | 10,94 | +0,83% | 10,80 | 10,95 | 10,88 | 10,94 | 10,95 | 1.617 | 16.355.229 |
| 8/8/2025 | 10,85 | 10,85 | -0,18% | 10,81 | 10,93 | 10,88 | 10,85 | 10,90 | 908 | 8.736.977 |
| 7/8/2025 | 10,71 | 10,87 | +1,02% | 10,66 | 10,91 | 10,82 | 10,87 | 10,90 | 1.082 | 9.719.131 |
| 6/8/2025 | 10,62 | 10,76 | +2,18% | 10,55 | 10,96 | 10,76 | 10,76 | 10,77 | 1.159 | 11.822.344 |
| 5/8/2025 | 10,25 | 10,53 | +0,96% | 10,25 | 10,60 | 10,48 | 10,53 | 10,60 | 1.144 | 11.466.904 |
| 4/8/2025 | 10,35 | 10,43 | +0,87% | 10,35 | 10,50 | 10,40 | 10,42 | 10,43 | 1.470 | 13.650.187 |
| 1/8/2025 | 10,35 | 10,34 | -0,19% | 10,27 | 10,53 | 10,37 | 10,31 | 10,34 | 1.311 | 10.983.682 |
| 31/7/2025 | 10,35 | 10,36 | +0,48% | 10,27 | 10,40 | 10,32 | 10,31 | 10,36 | 1.092 | 10.803.166 |
| 30/7/2025 | 10,20 | 10,31 | +0,10% | 10,18 | 10,49 | 10,28 | 10,31 | 10,41 | 904 | 10.702.264 |
| 29/7/2025 | 10,25 | 10,30 | 0,00% | 10,22 | 10,34 | 10,29 | 10,29 | 10,30 | 1.070 | 8.655.880 |
| 28/7/2025 | 10,49 | 10,30 | -1,72% | 10,18 | 10,52 | 10,30 | 10,27 | 10,30 | 1.563 | 13.049.247 |
| 25/7/2025 | 10,40 | 10,48 | +0,87% | 10,38 | 10,51 | 10,44 | 10,44 | 10,48 | 795 | 8.669.325 |
| 24/7/2025 | 10,52 | 10,39 | -1,33% | 10,37 | 10,52 | 10,42 | 10,39 | 10,44 | 854 | 7.002.543 |
| 23/7/2025 | 10,37 | 10,53 | +1,54% | 10,37 | 10,59 | 10,49 | 10,53 | 10,56 | 1.016 | 9.518.176 |
| 22/7/2025 | 10,55 | 10,37 | -1,71% | 10,37 | 10,61 | 10,49 | 10,37 | 10,39 | 966 | 9.788.362 |
| 21/7/2025 | 10,43 | 10,55 | +1,34% | 10,41 | 10,60 | 10,51 | 10,55 | 10,59 | 1.205 | 12.394.598 |
| 18/7/2025 | 10,59 | 10,41 | -2,71% | 10,41 | 10,65 | 10,53 | 10,40 | 10,44 | 1.085 | 10.436.040 |
| 17/7/2025 | 10,56 | 10,70 | +1,52% | 10,49 | 10,72 | 10,60 | 10,66 | 10,72 | 816 | 8.147.899 |
| 16/7/2025 | 10,53 | 10,54 | +0,86% | 10,41 | 10,54 | 10,46 | 10,50 | 10,54 | 1.025 | 10.710.006 |
| 15/7/2025 | 10,50 | 10,45 | -0,10% | 10,38 | 10,55 | 10,45 | 10,45 | 10,50 | 1.471 | 11.950.820 |
| 14/7/2025 | 10,61 | 10,46 | -0,66% | 10,36 | 10,63 | 10,45 | 10,45 | 10,46 | 2.062 | 16.865.802 |
| 11/7/2025 | 10,76 | 10,53 | -0,47% | 10,42 | 10,80 | 10,49 | 10,50 | 10,53 | 1.120 | 11.897.481 |
| 10/7/2025 | 10,80 | 10,58 | -1,40% | 10,47 | 10,85 | 10,55 | 10,58 | 10,59 | 1.450 | 14.293.296 |
| 9/7/2025 | 10,98 | 10,73 | -1,56% | 10,72 | 10,98 | 10,82 | 10,73 | 10,80 | 1.060 | 9.929.228 |
| 8/7/2025 | 11,10 | 10,90 | -0,46% | 10,84 | 11,14 | 10,92 | 10,89 | 10,90 | 1.180 | 11.081.758 |
| 7/7/2025 | 11,15 | 10,95 | -1,88% | 10,94 | 11,15 | 11,04 | 10,95 | 11,05 | 1.791 | 17.799.566 |
| 4/7/2025 | 11,10 | 11,16 | +0,54% | 11,06 | 11,16 | 11,12 | 11,13 | 11,16 | 1.175 | 12.009.081 |
| 3/7/2025 | 10,93 | 11,10 | +1,56% | 10,85 | 11,17 | 11,05 | 11,10 | 11,12 | 1.115 | 11.505.576 |
| 2/7/2025 | 10,97 | 10,93 | -0,73% | 10,80 | 11,06 | 10,89 | 10,86 | 10,93 | 1.059 | 11.160.822 |
| 1/7/2025 | 11,03 | 11,01 | +0,82% | 10,95 | 11,06 | 11,00 | 10,97 | 11,01 | 1.631 | 17.091.164 |
| 30/6/2025 | 10,80 | 10,92 | +1,49% | 10,66 | 11,00 | 10,86 | 10,92 | 11,00 | 1.319 | 12.433.785 |
| 27/6/2025 | 10,77 | 10,76 | -0,37% | 10,67 | 10,81 | 10,75 | 10,76 | 10,80 | 921 | 10.019.738 |
| 26/6/2025 | 10,76 | 10,80 | +0,19% | 10,74 | 10,84 | 10,77 | 10,75 | 10,80 | 926 | 8.269.094 |
| 25/6/2025 | 10,91 | 10,78 | -1,37% | 10,73 | 10,91 | 10,79 | 10,77 | 10,78 | 790 | 8.786.817 |
| 24/6/2025 | 10,69 | 10,93 | +3,02% | 10,65 | 10,97 | 10,85 | 10,89 | 10,93 | 806 | 9.277.627 |
| 23/6/2025 | 10,75 | 10,61 | -2,30% | 10,60 | 10,77 | 10,67 | 10,61 | 10,70 | 1.364 | 13.432.852 |
| 20/6/2025 | 10,87 | 10,86 | -0,37% | 10,70 | 10,90 | 10,79 | 10,83 | 10,86 | 1.290 | 14.307.442 |
| 18/6/2025 | 10,97 | 10,90 | 0,00% | 10,79 | 10,97 | 10,90 | 10,89 | 10,90 | 988 | 11.274.813 |
| 17/6/2025 | 10,89 | 10,90 | +0,46% | 10,81 | 10,91 | 10,86 | 10,90 | 10,91 | 1.010 | 10.923.538 |
| 16/6/2025 | 10,84 | 10,85 | +0,74% | 10,73 | 10,95 | 10,89 | 10,85 | 10,86 | 1.289 | 11.765.659 |
| 13/6/2025 | 10,90 | 10,77 | -0,65% | 10,66 | 10,90 | 10,74 | 10,73 | 10,77 | 1.143 | 11.753.540 |
| 12/6/2025 | 10,79 | 10,84 | +0,84% | 10,71 | 10,89 | 10,81 | 10,84 | 10,87 | 870 | 8.944.871 |
| 11/6/2025 | 10,70 | 10,75 | -0,37% | 10,63 | 10,84 | 10,74 | 10,72 | 10,75 | 950 | 10.404.253 |
| 10/6/2025 | 10,83 | 10,79 | -0,28% | 10,70 | 10,94 | 10,81 | 10,73 | 10,79 | 1.140 | 10.882.925 |
| 9/6/2025 | 10,88 | 10,82 | -0,37% | 10,60 | 10,89 | 10,77 | 10,79 | 10,82 | 1.683 | 16.339.837 |
| 6/6/2025 | 10,89 | 10,86 | +0,74% | 10,79 | 10,90 | 10,84 | 10,85 | 10,86 | 1.294 | 12.330.344 |
| 5/6/2025 | 10,95 | 10,78 | -0,92% | 10,78 | 10,98 | 10,88 | 10,78 | 10,79 | 1.086 | 10.834.327 |
| 4/6/2025 | 11,00 | 10,88 | -0,73% | 10,88 | 11,08 | 10,97 | 10,88 | 10,94 | 1.065 | 11.555.014 |