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.
ITSA4 - ITAUSA - PN EDJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 11,76 | 11,79 | +0,77% | 11,66 | 11,85 | 11,74 | 11,74 | 11,79 | 28.654 | 33.768.359.900 |
| 11/12/2025 | 11,60 | 11,70 | +0,78% | 11,58 | 11,78 | 11,70 | 11,69 | 11,71 | 24.616 | 31.637.485.100 |
| 10/12/2025 | 11,56 | 11,61 | -6,07% | 11,46 | 11,67 | 11,57 | 11,61 | 11,62 | 36.520 | 59.559.068.300 |
| 9/12/2025 | 12,39 | 12,36 | -0,48% | 12,14 | 12,45 | 12,32 | 12,36 | 12,40 | 27.008 | 52.597.061.400 |
| 8/12/2025 | 12,55 | 12,42 | +0,49% | 12,35 | 12,60 | 12,47 | 12,40 | 12,42 | 29.089 | 50.014.898.300 |
| 5/12/2025 | 12,91 | 12,36 | -4,26% | 12,26 | 13,01 | 12,63 | 12,35 | 12,36 | 42.218 | 59.396.534.900 |
| 4/12/2025 | 12,62 | 12,91 | +2,79% | 12,58 | 12,91 | 12,83 | 12,89 | 12,91 | 34.073 | 52.823.995.100 |
| 3/12/2025 | 12,58 | 12,56 | +0,16% | 12,45 | 12,62 | 12,53 | 12,55 | 12,56 | 25.904 | 38.726.254.700 |
| 2/12/2025 | 12,33 | 12,54 | +2,45% | 12,30 | 12,54 | 12,45 | 12,53 | 12,55 | 34.069 | 53.424.313.900 |
| 1/12/2025 | 12,45 | 12,24 | -0,73% | 12,18 | 12,45 | 12,26 | 12,24 | 12,25 | 31.280 | 76.697.825.400 |
| 28/11/2025 | 12,14 | 12,33 | +2,49% | 12,05 | 12,39 | 12,28 | 12,32 | 12,35 | 28.536 | 66.688.311.900 |
| 27/11/2025 | 12,08 | 12,03 | -0,58% | 11,99 | 12,09 | 12,02 | 12,02 | 12,03 | 15.363 | 13.539.104.700 |
| 26/11/2025 | 11,85 | 12,10 | +2,46% | 11,85 | 12,14 | 12,05 | 12,08 | 12,10 | 31.885 | 31.533.809.800 |
| 25/11/2025 | 11,83 | 11,81 | 0,00% | 11,74 | 11,89 | 11,80 | 11,81 | 11,82 | 18.406 | 28.685.015.600 |
| 24/11/2025 | 11,77 | 11,81 | +0,25% | 11,74 | 11,90 | 11,80 | 11,80 | 11,81 | 18.294 | 31.755.997.000 |
| 21/11/2025 | 11,79 | 11,78 | +0,26% | 11,68 | 11,82 | 11,76 | 11,77 | 11,80 | 19.842 | 19.654.470.400 |
| 19/11/2025 | 11,80 | 11,75 | -0,76% | 11,73 | 11,85 | 11,78 | 11,75 | 11,78 | 26.237 | 23.620.265.900 |
| 18/11/2025 | 11,85 | 11,84 | -0,67% | 11,76 | 11,91 | 11,83 | 11,84 | 11,85 | 30.777 | 30.464.111.300 |
| 17/11/2025 | 11,96 | 11,92 | -0,33% | 11,82 | 11,98 | 11,89 | 11,89 | 11,92 | 25.733 | 24.897.750.000 |
| 14/11/2025 | 11,95 | 11,96 | +0,17% | 11,88 | 12,03 | 11,96 | 11,95 | 11,96 | 15.737 | 22.571.240.400 |
| 13/11/2025 | 11,87 | 11,94 | +0,59% | 11,85 | 12,05 | 11,94 | 11,89 | 11,95 | 27.933 | 46.230.306.000 |
| 12/11/2025 | 12,15 | 11,87 | -2,30% | 11,83 | 12,17 | 11,91 | 11,87 | 11,88 | 32.287 | 50.154.903.900 |
| 11/11/2025 | 11,90 | 12,15 | +2,70% | 11,89 | 12,18 | 12,05 | 12,14 | 12,16 | 37.518 | 63.355.372.200 |
| 10/11/2025 | 11,84 | 11,83 | +0,17% | 11,79 | 11,88 | 11,82 | 11,82 | 11,83 | 28.271 | 38.028.342.500 |
| 7/11/2025 | 11,83 | 11,81 | -0,25% | 11,67 | 11,84 | 11,75 | 11,80 | 11,82 | 19.792 | 24.884.771.700 |
| 6/11/2025 | 11,80 | 11,84 | +0,34% | 11,76 | 11,94 | 11,83 | 11,84 | 11,85 | 23.260 | 34.701.787.800 |
| 5/11/2025 | 11,75 | 11,80 | +0,51% | 11,54 | 11,80 | 11,66 | 11,76 | 11,80 | 26.752 | 50.481.840.800 |
| 4/11/2025 | 11,76 | 11,74 | -0,34% | 11,68 | 11,84 | 11,73 | 11,71 | 11,74 | 23.873 | 23.690.389.900 |
| 3/11/2025 | 11,71 | 11,78 | +1,12% | 11,67 | 11,81 | 11,75 | 11,76 | 11,79 | 25.035 | 27.667.304.500 |
| 31/10/2025 | 11,56 | 11,65 | +0,95% | 11,55 | 11,66 | 11,60 | 11,64 | 11,65 | 19.465 | 33.233.721.800 |
| 30/10/2025 | 11,52 | 11,54 | -0,43% | 11,48 | 11,63 | 11,55 | 11,53 | 11,55 | 16.426 | 22.633.417.100 |
| 29/10/2025 | 11,41 | 11,59 | +2,02% | 11,37 | 11,61 | 11,55 | 11,58 | 11,60 | 21.954 | 35.916.192.400 |
| 28/10/2025 | 11,33 | 11,36 | +0,35% | 11,29 | 11,37 | 11,33 | 11,36 | 11,37 | 24.377 | 17.274.297.200 |
| 27/10/2025 | 11,37 | 11,32 | +0,35% | 11,31 | 11,42 | 11,35 | 11,32 | 11,35 | 18.332 | 17.446.875.400 |
| 24/10/2025 | 11,30 | 11,28 | +0,36% | 11,25 | 11,38 | 11,29 | 11,27 | 11,28 | 8.334 | 12.700.498.800 |
| 23/10/2025 | 11,28 | 11,24 | 0,00% | 11,16 | 11,33 | 11,24 | 11,23 | 11,25 | 13.692 | 12.890.988.700 |
| 22/10/2025 | 11,13 | 11,24 | +1,08% | 11,11 | 11,24 | 11,20 | 11,23 | 11,24 | 11.047 | 23.370.733.500 |
| 21/10/2025 | 11,22 | 11,12 | -0,98% | 11,12 | 11,28 | 11,18 | 11,12 | 11,15 | 11.351 | 18.723.964.800 |
| 20/10/2025 | 11,01 | 11,23 | +2,09% | 11,00 | 11,28 | 11,19 | 11,23 | 11,24 | 14.256 | 33.045.828.300 |
| 17/10/2025 | 10,92 | 11,00 | +0,18% | 10,88 | 11,05 | 10,99 | 11,00 | 11,01 | 10.063 | 24.188.464.200 |
| 16/10/2025 | 10,96 | 10,98 | -0,27% | 10,88 | 11,10 | 10,98 | 10,97 | 10,98 | 11.843 | 15.033.576.600 |
| 15/10/2025 | 10,93 | 11,01 | 0,00% | 10,88 | 11,07 | 11,00 | 11,01 | 11,02 | 21.478 | 29.340.737.800 |
| 14/10/2025 | 10,97 | 11,01 | +0,09% | 10,96 | 11,15 | 11,06 | 11,00 | 11,01 | 13.992 | 32.539.200.300 |
| 13/10/2025 | 10,97 | 11,00 | +0,46% | 10,95 | 11,05 | 11,00 | 10,99 | 11,00 | 11.389 | 11.218.162.200 |
| 10/10/2025 | 11,05 | 10,95 | -0,27% | 10,88 | 11,05 | 10,95 | 10,94 | 10,96 | 16.799 | 19.347.456.500 |
| 9/10/2025 | 11,08 | 10,98 | -0,45% | 10,96 | 11,12 | 10,99 | 10,98 | 11,01 | 17.391 | 14.972.395.700 |
| 8/10/2025 | 11,00 | 11,03 | +0,73% | 10,97 | 11,09 | 11,02 | 11,03 | 11,04 | 19.482 | 26.288.318.600 |
| 7/10/2025 | 11,15 | 10,95 | -1,97% | 10,95 | 11,16 | 10,97 | 10,95 | 10,97 | 25.189 | 54.395.622.800 |
| 6/10/2025 | 11,26 | 11,17 | -0,45% | 11,11 | 11,27 | 11,17 | 11,16 | 11,20 | 14.260 | 22.745.555.300 |
| 3/10/2025 | 11,16 | 11,22 | +0,54% | 11,12 | 11,24 | 11,19 | 11,21 | 11,22 | 16.287 | 25.520.003.100 |
| 2/10/2025 | 11,30 | 11,16 | -1,24% | 11,13 | 11,38 | 11,18 | 11,15 | 11,17 | 14.455 | 22.398.459.500 |
| 1/10/2025 | 11,52 | 11,30 | -1,48% | 11,26 | 11,58 | 11,35 | 11,29 | 11,30 | 34.443 | 22.340.356.300 |
| 30/9/2025 | 11,55 | 11,47 | +0,09% | 11,45 | 11,64 | 11,50 | 11,47 | 11,50 | 33.133 | 46.579.693.200 |
| 29/9/2025 | 11,49 | 11,46 | +0,70% | 11,46 | 11,61 | 11,50 | 11,45 | 11,49 | 16.651 | 22.498.986.300 |
| 26/9/2025 | 11,34 | 11,38 | +0,80% | 11,30 | 11,40 | 11,36 | 11,38 | 11,39 | 12.541 | 10.596.545.600 |
| 25/9/2025 | 11,34 | 11,29 | -0,88% | 11,25 | 11,41 | 11,30 | 11,28 | 11,30 | 9.725 | 16.267.106.200 |
| 24/9/2025 | 11,44 | 11,39 | -0,52% | 11,33 | 11,48 | 11,37 | 11,37 | 11,39 | 12.823 | 15.059.180.100 |
| 23/9/2025 | 11,31 | 11,45 | +1,33% | 11,27 | 11,53 | 11,44 | 11,45 | 11,47 | 11.465 | 17.373.239.500 |
| 22/9/2025 | 11,35 | 11,30 | -1,05% | 11,20 | 11,37 | 11,27 | 11,27 | 11,30 | 11.258 | 21.122.315.000 |
| 19/9/2025 | 11,37 | 11,42 | +0,53% | 11,34 | 11,44 | 11,39 | 11,42 | 11,43 | 17.005 | 45.706.137.800 |
| 18/9/2025 | 11,35 | 11,36 | +0,09% | 11,25 | 11,37 | 11,32 | 11,35 | 11,36 | 18.556 | 21.857.485.100 |
| 17/9/2025 | 11,13 | 11,35 | +1,89% | 11,13 | 11,41 | 11,33 | 11,34 | 11,36 | 20.097 | 33.621.206.500 |
| 16/9/2025 | 11,22 | 11,14 | -0,09% | 11,06 | 11,24 | 11,12 | 11,13 | 11,15 | 14.274 | 16.130.010.100 |
| 15/9/2025 | 11,04 | 11,15 | +1,36% | 10,98 | 11,22 | 11,12 | 11,14 | 11,16 | 13.946 | 20.558.489.400 |
| 12/9/2025 | 11,02 | 11,00 | -0,81% | 10,95 | 11,06 | 10,99 | 10,98 | 11,00 | 16.606 | 16.975.138.700 |
| 11/9/2025 | 11,10 | 11,09 | +0,09% | 11,08 | 11,33 | 11,18 | 11,09 | 11,11 | 16.864 | 22.628.011.900 |
| 10/9/2025 | 11,06 | 11,08 | +0,18% | 11,04 | 11,21 | 11,09 | 11,07 | 11,09 | 10.916 | 12.631.755.400 |
| 9/9/2025 | 11,15 | 11,06 | -0,36% | 10,99 | 11,17 | 11,09 | 11,06 | 11,07 | 13.420 | 20.480.403.700 |
| 8/9/2025 | 11,14 | 11,10 | -0,45% | 10,98 | 11,16 | 11,06 | 11,09 | 11,11 | 17.600 | 20.477.534.500 |
| 5/9/2025 | 11,12 | 11,15 | +1,09% | 11,08 | 11,29 | 11,15 | 11,15 | 11,16 | 14.766 | 18.245.811.500 |
| 4/9/2025 | 10,98 | 11,03 | +0,55% | 10,88 | 11,10 | 11,01 | 11,03 | 11,04 | 19.137 | 16.034.222.200 |
| 3/9/2025 | 11,10 | 10,97 | -1,17% | 10,93 | 11,14 | 11,00 | 10,97 | 10,98 | 24.093 | 27.840.898.000 |
| 2/9/2025 | 11,15 | 11,10 | -1,60% | 11,03 | 11,19 | 11,10 | 11,09 | 11,11 | 18.259 | 22.885.961.600 |
| 1/9/2025 | 11,23 | 11,28 | +0,53% | 11,21 | 11,36 | 11,28 | 11,27 | 11,29 | 11.351 | 16.369.078.100 |
| 29/8/2025 | 11,21 | 11,22 | +0,36% | 11,19 | 11,30 | 11,24 | 11,22 | 11,24 | 20.486 | 20.648.965.000 |
| 28/8/2025 | 11,10 | 11,18 | +1,27% | 11,06 | 11,36 | 11,24 | 11,17 | 11,19 | 22.402 | 30.359.130.400 |
| 27/8/2025 | 10,85 | 11,04 | +1,47% | 10,77 | 11,04 | 10,94 | 11,03 | 11,05 | 11.527 | 22.148.018.600 |
| 26/8/2025 | 10,92 | 10,88 | -0,46% | 10,77 | 10,95 | 10,85 | 10,84 | 10,88 | 14.598 | 17.174.767.600 |
| 25/8/2025 | 10,99 | 10,93 | -0,36% | 10,93 | 11,05 | 10,96 | 10,93 | 10,94 | 20.249 | 15.734.120.000 |
| 22/8/2025 | 10,64 | 10,97 | +3,49% | 10,58 | 11,00 | 10,89 | 10,96 | 10,97 | 31.310 | 47.489.385.700 |
| 21/8/2025 | 10,55 | 10,60 | -0,09% | 10,50 | 10,63 | 10,57 | 10,59 | 10,60 | 17.225 | 19.997.671.000 |
| 20/8/2025 | 10,53 | 10,61 | +0,28% | 10,50 | 10,66 | 10,58 | 10,61 | 10,62 | 20.819 | 15.441.205.600 |
| 19/8/2025 | 10,80 | 10,58 | -4,68% | 10,49 | 10,80 | 10,59 | 10,57 | 10,58 | 25.543 | 25.644.161.400 |
| 18/8/2025 | 11,01 | 11,10 | +0,63% | 11,01 | 11,24 | 11,14 | 11,10 | 11,11 | 23.442 | 39.708.144.700 |
| 15/8/2025 | 11,00 | 11,03 | +0,09% | 10,90 | 11,08 | 11,00 | 11,02 | 11,04 | 12.570 | 90.284.583.900 |
| 14/8/2025 | 10,94 | 11,02 | 0,00% | 10,88 | 11,14 | 11,01 | 11,01 | 11,03 | 20.841 | 32.417.900.700 |
| 13/8/2025 | 11,11 | 11,02 | -1,17% | 11,01 | 11,15 | 11,05 | 11,01 | 11,04 | 20.695 | 20.550.375.300 |
| 12/8/2025 | 10,98 | 11,15 | +2,20% | 10,97 | 11,22 | 11,13 | 11,14 | 11,15 | 23.627 | 20.811.138.200 |
| 11/8/2025 | 10,88 | 10,91 | 0,00% | 10,84 | 10,94 | 10,89 | 10,91 | 10,92 | 20.376 | 15.550.901.700 |
| 8/8/2025 | 10,86 | 10,91 | +0,37% | 10,80 | 10,94 | 10,88 | 10,90 | 10,91 | 25.872 | 15.083.308.600 |
| 7/8/2025 | 10,76 | 10,87 | +1,49% | 10,68 | 10,90 | 10,84 | 10,86 | 10,88 | 20.995 | 16.102.143.300 |
| 6/8/2025 | 10,70 | 10,71 | +1,71% | 10,69 | 10,95 | 10,77 | 10,71 | 10,72 | 20.843 | 28.401.914.500 |
| 5/8/2025 | 10,38 | 10,53 | +1,06% | 10,34 | 10,60 | 10,52 | 10,52 | 10,53 | 17.947 | 15.860.632.300 |
| 4/8/2025 | 10,43 | 10,42 | +0,77% | 10,35 | 10,49 | 10,40 | 10,40 | 10,42 | 13.734 | 16.230.505.500 |
| 1/8/2025 | 10,45 | 10,34 | -0,10% | 10,24 | 10,50 | 10,34 | 10,33 | 10,34 | 14.573 | 17.105.366.800 |
| 31/7/2025 | 10,28 | 10,35 | -0,48% | 10,22 | 10,37 | 10,31 | 10,34 | 10,35 | 23.368 | 26.754.299.700 |
| 30/7/2025 | 10,24 | 10,40 | +1,17% | 10,16 | 10,49 | 10,29 | 10,39 | 10,40 | 23.858 | 20.564.429.300 |
| 29/7/2025 | 10,26 | 10,28 | +0,29% | 10,20 | 10,33 | 10,29 | 10,28 | 10,29 | 13.683 | 10.436.579.500 |
| 28/7/2025 | 10,44 | 10,25 | -1,82% | 10,17 | 10,49 | 10,25 | 10,25 | 10,26 | 18.531 | 16.964.557.600 |
| 25/7/2025 | 10,41 | 10,44 | +0,38% | 10,39 | 10,50 | 10,44 | 10,44 | 10,45 | 12.273 | 9.643.960.800 |
| 24/7/2025 | 10,48 | 10,40 | -1,33% | 10,36 | 10,48 | 10,39 | 10,39 | 10,40 | 18.128 | 14.589.938.600 |
| 23/7/2025 | 10,39 | 10,54 | +1,35% | 10,37 | 10,58 | 10,52 | 10,53 | 10,55 | 9.937 | 11.583.213.100 |
| 22/7/2025 | 10,56 | 10,40 | -1,52% | 10,36 | 10,60 | 10,43 | 10,39 | 10,40 | 20.572 | 17.166.654.600 |
| 21/7/2025 | 10,48 | 10,56 | +1,05% | 10,43 | 10,60 | 10,54 | 10,56 | 10,57 | 13.503 | 15.245.325.100 |
| 18/7/2025 | 10,54 | 10,45 | -1,97% | 10,40 | 10,65 | 10,47 | 10,44 | 10,45 | 21.806 | 41.624.905.100 |
| 17/7/2025 | 10,49 | 10,66 | +1,62% | 10,46 | 10,73 | 10,62 | 10,66 | 10,67 | 22.573 | 27.899.430.900 |
| 16/7/2025 | 10,47 | 10,49 | +0,58% | 10,38 | 10,52 | 10,45 | 10,49 | 10,50 | 16.877 | 22.264.466.600 |
| 15/7/2025 | 10,47 | 10,43 | +0,10% | 10,35 | 10,52 | 10,42 | 10,42 | 10,44 | 43.464 | 18.384.739.900 |
| 14/7/2025 | 10,44 | 10,42 | -0,57% | 10,34 | 10,48 | 10,40 | 10,41 | 10,42 | 25.254 | 40.105.420.700 |
| 11/7/2025 | 10,51 | 10,48 | -0,66% | 10,37 | 10,52 | 10,43 | 10,47 | 10,48 | 13.181 | 32.184.876.200 |
| 10/7/2025 | 10,60 | 10,55 | -1,40% | 10,41 | 10,61 | 10,51 | 10,54 | 10,55 | 21.456 | 43.748.583.300 |
| 9/7/2025 | 10,91 | 10,70 | -2,01% | 10,68 | 10,94 | 10,74 | 10,70 | 10,71 | 17.558 | 21.007.264.000 |
| 8/7/2025 | 10,93 | 10,92 | -0,27% | 10,83 | 10,94 | 10,88 | 10,89 | 10,92 | 18.559 | 14.948.751.900 |
| 7/7/2025 | 11,11 | 10,95 | -1,53% | 10,93 | 11,13 | 10,98 | 10,94 | 10,95 | 22.398 | 18.592.884.800 |
| 4/7/2025 | 11,10 | 11,12 | +0,09% | 11,06 | 11,15 | 11,11 | 11,12 | 11,13 | 13.255 | 6.381.555.600 |
| 3/7/2025 | 10,88 | 11,11 | +2,11% | 10,88 | 11,14 | 11,07 | 11,10 | 11,11 | 16.749 | 18.030.912.900 |
| 2/7/2025 | 11,00 | 10,88 | -1,09% | 10,79 | 11,05 | 10,87 | 10,87 | 10,88 | 17.759 | 20.005.671.200 |
| 1/7/2025 | 10,97 | 11,00 | +0,46% | 10,93 | 11,02 | 10,98 | 11,00 | 11,01 | 16.795 | 15.649.433.800 |
| 30/6/2025 | 10,65 | 10,95 | +2,24% | 10,65 | 11,01 | 10,89 | 10,95 | 10,97 | 28.407 | 32.362.296.500 |
| 27/6/2025 | 10,65 | 10,71 | -0,28% | 10,64 | 10,77 | 10,72 | 10,71 | 10,72 | 13.310 | 17.429.712.200 |
| 26/6/2025 | 10,75 | 10,74 | 0,00% | 10,71 | 10,83 | 10,75 | 10,73 | 10,74 | 29.101 | 23.695.082.700 |
| 25/6/2025 | 10,80 | 10,74 | -1,38% | 10,70 | 10,83 | 10,74 | 10,73 | 10,76 | 23.985 | 30.548.287.600 |
| 24/6/2025 | 10,67 | 10,89 | +2,16% | 10,64 | 10,95 | 10,87 | 10,88 | 10,89 | 25.829 | 31.700.585.100 |
| 23/6/2025 | 10,76 | 10,66 | -1,39% | 10,57 | 10,76 | 10,62 | 10,65 | 10,66 | 29.992 | 29.847.585.600 |
| 20/6/2025 | 10,80 | 10,81 | -0,64% | 10,68 | 10,84 | 10,76 | 10,80 | 10,82 | 32.707 | 43.667.606.300 |
| 18/6/2025 | 10,87 | 10,88 | -0,18% | 10,78 | 10,95 | 10,88 | 10,87 | 10,89 | 22.264 | 28.489.941.800 |
| 17/6/2025 | 10,90 | 10,90 | +0,46% | 10,81 | 10,90 | 10,85 | 10,88 | 10,90 | 20.760 | 26.495.228.500 |
| 16/6/2025 | 10,86 | 10,85 | +1,31% | 10,82 | 10,94 | 10,88 | 10,85 | 10,86 | 23.839 | 25.713.155.100 |
| 13/6/2025 | 10,66 | 10,71 | -1,02% | 10,61 | 10,76 | 10,70 | 10,70 | 10,72 | 20.471 | 18.188.805.700 |
| 12/6/2025 | 10,74 | 10,82 | +0,19% | 10,70 | 10,88 | 10,81 | 10,82 | 10,84 | 28.831 | 26.894.511.600 |
| 11/6/2025 | 10,67 | 10,80 | +0,93% | 10,61 | 10,83 | 10,75 | 10,78 | 10,81 | 18.753 | 53.937.176.900 |
| 10/6/2025 | 10,88 | 10,70 | -0,74% | 10,68 | 10,93 | 10,74 | 10,69 | 10,70 | 27.925 | 35.700.260.400 |
| 9/6/2025 | 10,79 | 10,78 | -0,28% | 10,61 | 10,84 | 10,76 | 10,78 | 10,79 | 16.751 | 20.267.347.100 |
| 6/6/2025 | 10,83 | 10,81 | -0,18% | 10,76 | 10,88 | 10,80 | 10,81 | 10,82 | 23.785 | 24.896.972.000 |
| 5/6/2025 | 10,95 | 10,83 | -1,10% | 10,76 | 10,95 | 10,84 | 10,82 | 10,84 | 16.077 | 16.110.973.400 |
| 4/6/2025 | 11,03 | 10,95 | -0,27% | 10,88 | 11,07 | 10,94 | 10,92 | 10,96 | 17.988 | 17.467.448.800 |
| 3/6/2025 | 10,94 | 10,98 | -0,18% | 10,91 | 11,05 | 10,97 | 10,97 | 10,99 | 31.063 | 30.390.132.700 |
| 2/6/2025 | 11,12 | 11,00 | -0,63% | 10,88 | 11,15 | 10,96 | 10,99 | 11,00 | 24.803 | 27.538.585.100 |
| 30/5/2025 | 11,09 | 11,07 | -0,18% | 10,94 | 11,14 | 11,04 | 11,07 | 11,08 | 33.590 | 54.259.285.700 |
| 29/5/2025 | 11,10 | 11,09 | -0,72% | 11,02 | 11,21 | 11,08 | 11,09 | 11,10 | 25.457 | 26.218.996.500 |
| 28/5/2025 | 11,28 | 11,17 | -1,06% | 11,10 | 11,30 | 11,14 | 11,16 | 11,17 | 27.308 | 32.826.017.000 |
| 27/5/2025 | 11,30 | 11,29 | +0,89% | 11,21 | 11,40 | 11,27 | 11,26 | 11,29 | 41.286 | 28.855.112.700 |
| 26/5/2025 | 11,13 | 11,19 | +0,45% | 11,09 | 11,29 | 11,17 | 11,17 | 11,20 | 12.300 | 11.710.144.500 |
| 23/5/2025 | 10,89 | 11,14 | +0,81% | 10,78 | 11,14 | 10,99 | 11,12 | 11,15 | 21.311 | 43.549.431.000 |
| 22/5/2025 | 11,19 | 11,05 | -1,25% | 11,02 | 11,24 | 11,09 | 11,04 | 11,06 | 29.490 | 40.544.169.800 |
| 21/5/2025 | 11,32 | 11,19 | -1,50% | 11,05 | 11,34 | 11,15 | 11,18 | 11,19 | 22.399 | 28.192.187.500 |
| 20/5/2025 | 11,36 | 11,36 | +0,18% | 11,24 | 11,39 | 11,30 | 11,36 | 11,37 | 30.379 | 24.723.783.700 |
| 19/5/2025 | 11,18 | 11,34 | +1,07% | 11,16 | 11,43 | 11,36 | 11,33 | 11,34 | 26.485 | 35.514.752.100 |
| 16/5/2025 | 11,12 | 11,22 | +0,72% | 11,04 | 11,23 | 11,16 | 11,21 | 11,22 | 29.618 | 47.112.174.100 |
| 15/5/2025 | 11,05 | 11,14 | +1,27% | 10,98 | 11,14 | 11,06 | 11,12 | 11,14 | 30.622 | 42.130.560.200 |
| 14/5/2025 | 10,94 | 11,00 | +0,27% | 10,91 | 11,04 | 10,98 | 10,99 | 11,01 | 30.600 | 25.397.764.700 |
| 13/5/2025 | 10,86 | 10,97 | +1,57% | 10,86 | 11,02 | 10,95 | 10,97 | 10,98 | 44.611 | 53.047.760.900 |
| 12/5/2025 | 11,11 | 10,80 | -2,26% | 10,79 | 11,12 | 10,85 | 10,80 | 10,81 | 41.451 | 35.279.822.100 |
| 9/5/2025 | 10,69 | 11,05 | +4,25% | 10,67 | 11,09 | 11,00 | 11,05 | 11,06 | 57.367 | 67.094.835.400 |
| 8/5/2025 | 10,66 | 10,60 | +0,57% | 10,59 | 10,84 | 10,67 | 10,59 | 10,61 | 50.759 | 48.518.526.900 |
| 7/5/2025 | 10,49 | 10,54 | +0,86% | 10,43 | 10,55 | 10,50 | 10,53 | 10,54 | 29.165 | 27.510.393.300 |
| 6/5/2025 | 10,48 | 10,45 | -0,29% | 10,36 | 10,49 | 10,42 | 10,45 | 10,46 | 21.269 | 29.977.523.800 |
| 5/5/2025 | 10,56 | 10,48 | -0,47% | 10,42 | 10,59 | 10,48 | 10,47 | 10,49 | 21.265 | 39.703.623.800 |
| 2/5/2025 | 10,67 | 10,53 | -0,94% | 10,42 | 10,68 | 10,52 | 10,52 | 10,53 | 13.934 | 26.462.067.100 |
| 29/4/2025 | 10,62 | 10,63 | 0,00% | 10,58 | 10,74 | 10,64 | 10,61 | 10,63 | 26.880 | 30.948.891.100 |
| 28/4/2025 | 10,55 | 10,63 | +0,57% | 10,53 | 10,66 | 10,62 | 10,63 | 10,66 | 34.392 | 18.688.116.400 |
| 25/4/2025 | 10,56 | 10,57 | +0,09% | 10,49 | 10,61 | 10,55 | 10,56 | 10,57 | 31.584 | 37.776.297.100 |
| 24/4/2025 | 10,38 | 10,56 | +2,13% | 10,36 | 10,57 | 10,49 | 10,56 | 10,57 | 34.055 | 39.050.462.400 |
| 23/4/2025 | 10,25 | 10,34 | +1,67% | 10,24 | 10,43 | 10,36 | 10,33 | 10,34 | 35.770 | 39.750.654.000 |
| 22/4/2025 | 9,92 | 10,17 | +2,21% | 9,90 | 10,20 | 10,11 | 10,16 | 10,18 | 27.934 | 25.355.337.800 |
| 17/4/2025 | 9,91 | 9,95 | +0,61% | 9,84 | 10,02 | 9,94 | 9,93 | 9,96 | 29.095 | 26.209.253.500 |
| 16/4/2025 | 9,88 | 9,89 | -0,20% | 9,86 | 9,98 | 9,91 | 9,88 | 9,91 | 31.756 | 37.757.014.100 |
| 15/4/2025 | 9,74 | 9,91 | +1,33% | 9,73 | 9,95 | 9,90 | 9,91 | 9,92 | 23.471 | 28.264.257.900 |
| 14/4/2025 | 9,79 | 9,78 | +1,35% | 9,70 | 9,87 | 9,79 | 9,77 | 9,82 | 17.465 | 27.121.531.300 |
| 11/4/2025 | 9,60 | 9,65 | +1,05% | 9,50 | 9,79 | 9,68 | 9,65 | 9,69 | 25.356 | 36.633.101.600 |
| 10/4/2025 | 9,57 | 9,55 | -0,52% | 9,38 | 9,64 | 9,49 | 9,54 | 9,55 | 20.411 | 31.077.626.800 |
| 9/4/2025 | 9,36 | 9,60 | +2,35% | 9,30 | 9,77 | 9,53 | 9,59 | 9,60 | 43.921 | 38.451.937.900 |
| 8/4/2025 | 9,49 | 9,38 | -0,21% | 9,36 | 9,57 | 9,44 | 9,38 | 9,40 | 26.668 | 35.642.444.900 |
| 7/4/2025 | 9,23 | 9,40 | +0,64% | 9,16 | 9,53 | 9,35 | 9,40 | 9,41 | 35.901 | 50.085.118.100 |
| 4/4/2025 | 9,51 | 9,34 | -2,91% | 9,30 | 9,57 | 9,36 | 9,34 | 9,35 | 29.478 | 34.504.320.200 |
| 3/4/2025 | 9,40 | 9,62 | +1,80% | 9,40 | 9,70 | 9,62 | 9,61 | 9,62 | 32.817 | 27.458.023.300 |
| 2/4/2025 | 9,44 | 9,45 | +0,11% | 9,37 | 9,52 | 9,43 | 9,44 | 9,45 | 22.718 | 18.891.255.400 |
| 1/4/2025 | 9,46 | 9,44 | -0,11% | 9,35 | 9,53 | 9,45 | 9,43 | 9,44 | 21.650 | 17.129.280.600 |
| 31/3/2025 | 9,59 | 9,45 | -1,77% | 9,43 | 9,59 | 9,47 | 9,45 | 9,46 | 32.663 | 37.137.209.000 |
| 28/3/2025 | 9,70 | 9,62 | -1,03% | 9,55 | 9,72 | 9,62 | 9,61 | 9,62 | 32.710 | 39.356.331.800 |
| 27/3/2025 | 9,68 | 9,72 | +0,83% | 9,63 | 9,74 | 9,69 | 9,71 | 9,72 | 82.572 | 49.231.651.600 |
| 26/3/2025 | 9,75 | 9,64 | -0,72% | 9,62 | 9,78 | 9,67 | 9,63 | 9,66 | 73.150 | 42.898.633.900 |
| 25/3/2025 | 9,61 | 9,71 | +1,36% | 9,60 | 9,85 | 9,75 | 9,70 | 9,71 | 31.606 | 34.218.772.300 |
| 24/3/2025 | 9,57 | 9,58 | +0,21% | 9,49 | 9,66 | 9,58 | 9,58 | 9,60 | 47.316 | 37.356.624.200 |
| 21/3/2025 | 9,59 | 9,56 | -0,10% | 9,54 | 9,62 | 9,56 | 9,56 | 9,57 | 20.136 | 47.686.280.800 |
| 20/3/2025 | 9,65 | 9,57 | -0,83% | 9,56 | 9,71 | 9,60 | 9,57 | 9,59 | 34.091 | 33.425.946.600 |
| 19/3/2025 | 9,60 | 9,65 | +0,73% | 9,56 | 9,74 | 9,66 | 9,64 | 9,65 | 37.578 | 48.565.079.200 |
| 18/3/2025 | 9,53 | 9,58 | +0,74% | 9,47 | 9,62 | 9,57 | 9,57 | 9,59 | 27.126 | 39.601.123.900 |
| 17/3/2025 | 9,28 | 9,51 | +2,70% | 9,26 | 9,53 | 9,45 | 9,50 | 9,51 | 26.633 | 28.018.388.600 |
| 14/3/2025 | 9,04 | 9,26 | +3,12% | 9,00 | 9,30 | 9,22 | 9,26 | 9,27 | 30.777 | 32.957.753.500 |
| 13/3/2025 | 8,85 | 8,98 | +1,58% | 8,83 | 9,01 | 8,94 | 8,98 | 8,99 | 26.070 | 27.372.787.000 |
| 12/3/2025 | 8,90 | 8,84 | -0,34% | 8,78 | 8,91 | 8,82 | 8,83 | 8,84 | 30.838 | 26.072.600.900 |
| 11/3/2025 | 8,98 | 8,87 | -1,00% | 8,78 | 8,98 | 8,84 | 8,87 | 8,88 | 29.664 | 27.239.467.900 |
| 10/3/2025 | 8,90 | 8,96 | 0,00% | 8,85 | 8,96 | 8,91 | 8,95 | 8,96 | 26.350 | 28.785.465.500 |
| 7/3/2025 | 8,85 | 8,96 | +1,01% | 8,80 | 9,00 | 8,94 | 8,95 | 8,96 | 35.779 | 23.806.627.700 |
| 6/3/2025 | 8,84 | 8,87 | +0,45% | 8,78 | 8,92 | 8,83 | 8,86 | 8,87 | 38.350 | 24.215.282.000 |
| 5/3/2025 | 8,93 | 8,83 | +0,46% | 8,78 | 8,93 | 8,82 | 8,83 | 8,84 | 36.839 | 29.997.811.000 |
| 28/2/2025 | 8,98 | 8,79 | -2,55% | 8,78 | 9,01 | 8,84 | 8,79 | 8,80 | 53.555 | 41.187.246.700 |
| 27/2/2025 | 9,00 | 9,02 | +0,33% | 8,98 | 9,08 | 9,02 | 9,01 | 9,02 | 37.674 | 25.913.590.000 |
| 26/2/2025 | 9,10 | 8,99 | -0,44% | 8,95 | 9,11 | 9,00 | 8,98 | 8,99 | 25.027 | 16.882.650.200 |
| 25/2/2025 | 9,01 | 9,03 | +0,56% | 9,00 | 9,12 | 9,05 | 9,03 | 9,04 | 36.233 | 22.939.016.300 |
| 24/2/2025 | 9,08 | 8,98 | -1,10% | 8,90 | 9,14 | 9,01 | 8,98 | 8,99 | 28.351 | 19.949.026.300 |
| 21/2/2025 | 9,08 | 9,08 | -0,11% | 8,95 | 9,09 | 9,01 | 9,06 | 9,08 | 27.210 | 24.482.062.100 |
| 20/2/2025 | 9,17 | 9,09 | -0,33% | 9,04 | 9,17 | 9,08 | 9,08 | 9,10 | 21.366 | 16.858.269.100 |
| 19/2/2025 | 9,13 | 9,12 | -0,98% | 9,06 | 9,19 | 9,11 | 9,11 | 9,13 | 44.850 | 30.921.891.200 |
| 18/2/2025 | 9,29 | 9,21 | -6,88% | 9,08 | 9,30 | 9,20 | 9,20 | 9,21 | 68.136 | 56.010.625.900 |
| 17/2/2025 | 9,88 | 9,89 | +0,82% | 9,83 | 9,99 | 9,92 | 9,88 | 9,90 | 83.908 | 49.276.229.300 |
| 14/2/2025 | 9,61 | 9,81 | +2,94% | 9,57 | 9,82 | 9,75 | 9,80 | 9,81 | 35.186 | 37.652.351.400 |
| 13/2/2025 | 9,45 | 9,53 | +0,85% | 9,41 | 9,53 | 9,47 | 9,50 | 9,53 | 21.529 | 17.259.647.000 |
| 12/2/2025 | 9,67 | 9,45 | -2,58% | 9,39 | 9,70 | 9,47 | 9,44 | 9,46 | 48.304 | 46.389.644.500 |
| 11/2/2025 | 9,69 | 9,70 | +1,36% | 9,63 | 9,81 | 9,70 | 9,70 | 9,71 | 25.839 | 43.771.454.400 |
| 10/2/2025 | 9,57 | 9,57 | +0,53% | 9,51 | 9,66 | 9,56 | 9,57 | 9,59 | 35.793 | 24.104.843.600 |
| 7/2/2025 | 9,62 | 9,52 | -1,04% | 9,45 | 9,66 | 9,52 | 9,51 | 9,52 | 26.521 | 19.865.584.700 |
| 6/2/2025 | 9,51 | 9,62 | +0,63% | 9,32 | 9,63 | 9,51 | 9,60 | 9,62 | 27.301 | 25.796.578.800 |
| 5/2/2025 | 9,48 | 9,56 | +1,16% | 9,46 | 9,63 | 9,55 | 9,55 | 9,57 | 30.250 | 23.346.216.400 |
| 4/2/2025 | 9,39 | 9,45 | +0,21% | 9,33 | 9,49 | 9,43 | 9,44 | 9,45 | 32.322 | 18.726.085.900 |
| 3/2/2025 | 9,45 | 9,43 | -1,05% | 9,36 | 9,52 | 9,42 | 9,42 | 9,43 | 30.020 | 20.381.521.500 |
| 31/1/2025 | 9,63 | 9,53 | -0,63% | 9,48 | 9,64 | 9,54 | 9,52 | 9,54 | 33.694 | 24.935.254.100 |
| 30/1/2025 | 9,40 | 9,59 | +2,35% | 9,37 | 9,63 | 9,55 | 9,57 | 9,60 | 26.354 | 26.454.832.900 |
| 29/1/2025 | 9,45 | 9,37 | -0,11% | 9,33 | 9,47 | 9,38 | 9,37 | 9,38 | 21.534 | 15.957.245.300 |
| 28/1/2025 | 9,34 | 9,38 | 0,00% | 9,28 | 9,45 | 9,37 | 9,38 | 9,39 | 23.534 | 20.721.553.900 |
| 27/1/2025 | 9,15 | 9,38 | +2,51% | 9,12 | 9,38 | 9,30 | 9,37 | 9,39 | 32.307 | 22.888.807.000 |
| 24/1/2025 | 9,17 | 9,15 | -0,22% | 9,12 | 9,20 | 9,15 | 9,15 | 9,18 | 21.468 | 11.166.269.100 |
| 23/1/2025 | 9,23 | 9,17 | -0,22% | 9,16 | 9,33 | 9,22 | 9,17 | 9,18 | 23.911 | 19.284.326.300 |
| 22/1/2025 | 9,20 | 9,19 | -0,11% | 9,16 | 9,25 | 9,20 | 9,19 | 9,20 | 53.398 | 25.986.626.700 |
| 21/1/2025 | 9,13 | 9,20 | +0,88% | 9,10 | 9,21 | 9,16 | 9,19 | 9,21 | 20.127 | 17.973.387.100 |
| 20/1/2025 | 9,02 | 9,12 | +0,77% | 9,01 | 9,24 | 9,14 | 9,12 | 9,17 | 14.276 | 13.955.406.100 |
| 17/1/2025 | 9,06 | 9,05 | +0,56% | 9,00 | 9,14 | 9,06 | 9,05 | 9,06 | 32.458 | 32.919.272.600 |
| 16/1/2025 | 9,06 | 9,00 | -0,77% | 8,98 | 9,11 | 9,03 | 8,99 | 9,01 | 32.313 | 29.775.429.400 |
| 15/1/2025 | 8,78 | 9,07 | +4,25% | 8,76 | 9,08 | 8,94 | 9,07 | 9,08 | 31.623 | 31.804.195.800 |
| 14/1/2025 | 8,72 | 8,70 | -0,23% | 8,62 | 8,76 | 8,69 | 8,69 | 8,71 | 17.468 | 18.202.109.300 |
| 13/1/2025 | 8,65 | 8,72 | +0,69% | 8,63 | 8,78 | 8,72 | 8,72 | 8,73 | 22.139 | 19.178.534.500 |
| 10/1/2025 | 8,78 | 8,66 | -1,37% | 8,63 | 8,79 | 8,67 | 8,66 | 8,67 | 29.242 | 19.864.594.000 |
| 9/1/2025 | 8,71 | 8,78 | +0,80% | 8,68 | 8,82 | 8,76 | 8,78 | 8,79 | 24.086 | 15.499.419.500 |
| 8/1/2025 | 8,81 | 8,71 | -1,91% | 8,70 | 8,86 | 8,75 | 8,71 | 8,72 | 28.688 | 29.555.715.200 |
| 7/1/2025 | 8,85 | 8,88 | +0,79% | 8,82 | 8,97 | 8,88 | 8,85 | 8,89 | 39.348 | 36.875.497.000 |
| 6/1/2025 | 8,60 | 8,81 | +3,28% | 8,57 | 8,83 | 8,76 | 8,79 | 8,81 | 30.570 | 25.680.584.100 |
| 3/1/2025 | 8,68 | 8,53 | -1,73% | 8,52 | 8,71 | 8,57 | 8,52 | 8,54 | 31.655 | 27.458.254.700 |
| 2/1/2025 | 8,81 | 8,68 | -1,70% | 8,63 | 8,82 | 8,70 | 8,68 | 8,69 | 34.489 | 27.349.257.000 |
| 30/12/2024 | 8,82 | 8,83 | 0,00% | 8,79 | 8,88 | 8,82 | 8,82 | 8,83 | 27.811 | 32.555.008.200 |
| 27/12/2024 | 8,93 | 8,83 | -0,79% | 8,80 | 8,97 | 8,86 | 8,82 | 8,83 | 24.963 | 20.879.079.100 |
| 26/12/2024 | 8,80 | 8,90 | +1,14% | 8,75 | 8,90 | 8,86 | 8,89 | 8,90 | 28.926 | 28.252.961.500 |
| 23/12/2024 | 8,82 | 8,80 | -1,35% | 8,72 | 8,89 | 8,77 | 8,77 | 8,80 | 35.673 | 22.823.542.200 |
| 20/12/2024 | 8,78 | 8,92 | +1,59% | 8,77 | 8,95 | 8,88 | 8,91 | 8,92 | 35.830 | 45.537.679.400 |
| 19/12/2024 | 8,76 | 8,78 | +0,92% | 8,71 | 8,89 | 8,81 | 8,77 | 8,78 | 37.563 | 31.915.251.200 |
| 18/12/2024 | 9,02 | 8,70 | -3,76% | 8,69 | 9,03 | 8,81 | 8,70 | 8,71 | 49.544 | 44.547.614.600 |
| 17/12/2024 | 9,06 | 9,04 | +0,11% | 8,97 | 9,12 | 9,04 | 9,04 | 9,05 | 50.956 | 47.094.785.900 |
| 16/12/2024 | 9,18 | 9,03 | -1,53% | 8,99 | 9,20 | 9,04 | 9,03 | 9,04 | 42.038 | 39.355.297.300 |