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.
MBRF3F - MARFRIG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,85 | 15,33 | -2,97% | 15,33 | 16,17 | 15,66 | 15,33 | 15,49 | 1.177 | 24.875.276 |
| 2/6/2026 | 15,85 | 15,80 | -0,13% | 15,66 | 16,07 | 15,80 | 15,80 | 15,86 | 696 | 16.127.630 |
| 1/6/2026 | 16,01 | 15,82 | -0,82% | 15,42 | 16,15 | 15,76 | 15,82 | 15,85 | 1.345 | 25.358.583 |
| 29/5/2026 | 16,13 | 15,95 | -2,45% | 15,70 | 16,36 | 15,91 | 15,95 | 16,07 | 2.212 | 40.734.727 |
| 28/5/2026 | 16,28 | 16,35 | +2,44% | 15,99 | 16,46 | 16,15 | 16,31 | 16,35 | 2.001 | 22.226.729 |
| 27/5/2026 | 16,37 | 15,96 | -1,36% | 15,96 | 16,54 | 16,15 | 15,96 | 16,10 | 1.003 | 23.292.651 |
| 26/5/2026 | 16,28 | 16,18 | -0,61% | 15,89 | 16,44 | 16,08 | 16,18 | 16,35 | 1.485 | 29.326.752 |
| 25/5/2026 | 16,67 | 16,28 | -2,05% | 16,24 | 16,83 | 16,40 | 16,28 | 16,30 | 1.286 | 26.870.331 |
| 22/5/2026 | 17,20 | 16,62 | -3,54% | 16,62 | 17,20 | 16,72 | 16,62 | 16,68 | 1.202 | 22.002.413 |
| 21/5/2026 | 17,66 | 17,23 | -1,82% | 17,23 | 17,93 | 17,54 | 17,23 | 17,49 | 667 | 18.890.510 |
| 20/5/2026 | 16,49 | 17,55 | +7,21% | 16,49 | 17,81 | 17,27 | 17,55 | 17,66 | 1.041 | 29.213.895 |
| 19/5/2026 | 16,84 | 16,37 | -3,59% | 16,02 | 16,84 | 16,33 | 16,37 | 16,45 | 1.677 | 35.981.048 |
| 18/5/2026 | 17,07 | 16,98 | -1,96% | 16,75 | 17,42 | 16,95 | 16,96 | 16,99 | 1.307 | 29.938.080 |
| 15/5/2026 | 17,45 | 17,32 | -0,23% | 17,17 | 17,81 | 17,42 | 17,31 | 17,39 | 766 | 27.189.546 |
| 14/5/2026 | 16,94 | 17,36 | +3,52% | 16,93 | 18,08 | 17,50 | 17,36 | 17,53 | 895 | 28.822.599 |
| 13/5/2026 | 16,97 | 16,77 | +0,06% | 16,77 | 17,55 | 17,14 | 16,77 | 16,81 | 846 | 27.349.558 |
| 12/5/2026 | 16,84 | 16,76 | -0,65% | 16,76 | 17,18 | 16,97 | 16,76 | 16,99 | 749 | 18.953.288 |
| 11/5/2026 | 17,18 | 16,87 | -2,03% | 16,87 | 17,23 | 17,00 | 16,87 | 17,07 | 1.160 | 26.411.587 |
| 8/5/2026 | 17,04 | 17,22 | +1,23% | 17,00 | 17,27 | 17,15 | 17,22 | 17,28 | 736 | 24.186.787 |
| 7/5/2026 | 17,79 | 17,01 | -4,01% | 16,98 | 18,34 | 17,27 | 17,01 | 17,20 | 1.520 | 35.100.179 |
| 6/5/2026 | 17,71 | 17,72 | +0,23% | 17,61 | 17,97 | 17,77 | 17,72 | 17,84 | 733 | 20.495.790 |
| 5/5/2026 | 18,00 | 17,68 | +0,40% | 17,60 | 18,20 | 17,83 | 17,66 | 17,68 | 1.016 | 32.850.492 |
| 4/5/2026 | 17,55 | 17,61 | +1,21% | 17,30 | 18,11 | 17,82 | 17,61 | 17,80 | 1.081 | 31.583.958 |
| 30/4/2026 | 17,48 | 17,40 | +0,06% | 17,39 | 17,75 | 17,48 | 17,40 | 17,47 | 836 | 26.630.061 |
| 29/4/2026 | 17,93 | 17,39 | -3,23% | 17,39 | 18,05 | 17,64 | 17,39 | 17,40 | 1.374 | 31.450.806 |
| 28/4/2026 | 18,16 | 17,97 | -0,50% | 17,83 | 18,25 | 17,99 | 17,97 | 18,13 | 881 | 24.294.521 |
| 27/4/2026 | 18,12 | 18,06 | -0,39% | 17,83 | 18,39 | 18,05 | 18,06 | 18,17 | 873 | 24.188.680 |
| 24/4/2026 | 18,43 | 18,13 | -0,93% | 18,01 | 18,70 | 18,24 | 18,13 | 18,25 | 1.068 | 31.871.725 |
| 23/4/2026 | 18,79 | 18,30 | -2,03% | 18,30 | 18,79 | 18,47 | 18,30 | 18,35 | 1.533 | 45.685.825 |
| 22/4/2026 | 19,57 | 18,68 | -3,76% | 18,62 | 19,59 | 18,98 | 18,68 | 18,80 | 2.106 | 47.450.779 |
| 20/4/2026 | 19,62 | 19,41 | -0,26% | 19,41 | 19,75 | 19,57 | 19,41 | 19,62 | 819 | 20.984.521 |
| 17/4/2026 | 19,72 | 19,46 | -0,05% | 19,40 | 19,94 | 19,63 | 19,46 | 19,52 | 951 | 28.605.705 |
| 16/4/2026 | 19,88 | 19,47 | -0,66% | 19,26 | 20,14 | 19,56 | 19,47 | 19,56 | 1.511 | 39.305.609 |
| 15/4/2026 | 21,73 | 19,60 | -10,26% | 19,25 | 21,86 | 19,75 | 19,60 | 19,66 | 3.371 | 109.139.997 |
| 14/4/2026 | 21,00 | 21,84 | +4,60% | 20,96 | 22,44 | 21,77 | 21,76 | 21,84 | 1.996 | 64.579.947 |
| 13/4/2026 | 19,83 | 20,88 | +6,10% | 19,82 | 20,88 | 20,43 | 20,83 | 20,90 | 1.151 | 36.998.717 |
| 10/4/2026 | 19,26 | 19,68 | +1,97% | 19,19 | 19,80 | 19,49 | 19,60 | 19,70 | 872 | 27.742.381 |
| 9/4/2026 | 20,06 | 19,30 | -6,94% | 19,30 | 20,23 | 19,67 | 19,30 | 19,62 | 1.592 | 44.464.651 |
| 8/4/2026 | 20,11 | 20,74 | +3,54% | 20,11 | 21,36 | 20,87 | 20,48 | 20,74 | 1.117 | 41.291.307 |
| 7/4/2026 | 20,45 | 20,03 | -2,29% | 19,78 | 20,59 | 20,09 | 20,00 | 20,03 | 899 | 23.702.183 |
| 6/4/2026 | 20,79 | 20,50 | -1,39% | 20,41 | 21,47 | 20,80 | 20,50 | 20,62 | 1.016 | 42.741.959 |
| 2/4/2026 | 20,79 | 20,79 | +0,43% | 20,03 | 21,65 | 20,62 | 20,76 | 20,79 | 1.400 | 48.911.066 |
| 1/4/2026 | 21,00 | 20,70 | -4,08% | 20,68 | 21,50 | 21,08 | 20,70 | 20,76 | 1.223 | 47.639.504 |
| 31/3/2026 | 22,38 | 21,58 | -3,49% | 21,18 | 22,82 | 21,87 | 21,58 | 21,67 | 1.452 | 53.834.496 |
| 30/3/2026 | 21,81 | 22,36 | +3,18% | 21,78 | 22,72 | 22,27 | 22,36 | 22,42 | 2.727 | 68.693.314 |
| 27/3/2026 | 20,51 | 21,67 | +5,45% | 20,28 | 21,67 | 21,25 | 21,55 | 21,67 | 1.770 | 60.668.128 |
| 26/3/2026 | 19,47 | 20,55 | +4,58% | 19,19 | 20,57 | 20,32 | 20,48 | 20,55 | 1.184 | 41.144.999 |
| 25/3/2026 | 19,71 | 19,65 | +0,51% | 19,32 | 20,20 | 19,87 | 19,65 | 19,89 | 1.105 | 35.229.291 |
| 24/3/2026 | 18,91 | 19,55 | +2,84% | 18,16 | 19,95 | 19,27 | 19,55 | 19,63 | 2.085 | 63.781.465 |
| 23/3/2026 | 16,72 | 19,01 | +16,13% | 16,65 | 19,47 | 18,21 | 19,01 | 19,10 | 2.254 | 63.717.380 |
| 20/3/2026 | 17,06 | 16,37 | -4,60% | 15,65 | 17,06 | 16,34 | 16,20 | 16,38 | 1.815 | 45.706.357 |
| 19/3/2026 | 17,00 | 17,16 | +0,88% | 16,80 | 17,30 | 17,08 | 17,07 | 17,16 | 920 | 26.732.605 |
| 18/3/2026 | 16,67 | 17,01 | +2,16% | 16,27 | 17,42 | 17,06 | 17,01 | 17,34 | 1.011 | 30.281.399 |
| 17/3/2026 | 17,00 | 16,65 | -1,30% | 16,65 | 17,20 | 16,87 | 16,65 | 16,86 | 981 | 20.859.125 |
| 16/3/2026 | 16,93 | 16,87 | -0,35% | 16,75 | 17,36 | 16,99 | 16,87 | 17,15 | 1.176 | 30.998.734 |
| 13/3/2026 | 17,04 | 16,93 | +0,36% | 16,80 | 17,39 | 17,10 | 16,93 | 17,07 | 1.124 | 31.455.891 |
| 12/3/2026 | 16,58 | 16,87 | +2,49% | 16,17 | 16,94 | 16,50 | 16,75 | 16,87 | 1.400 | 38.924.485 |
| 11/3/2026 | 17,21 | 16,46 | -4,69% | 16,41 | 17,21 | 16,70 | 16,46 | 16,54 | 2.674 | 61.918.091 |
| 10/3/2026 | 17,78 | 17,27 | -2,54% | 17,20 | 17,90 | 17,44 | 17,24 | 17,30 | 1.479 | 34.559.809 |
| 9/3/2026 | 17,84 | 17,72 | -2,26% | 17,43 | 18,13 | 17,66 | 17,70 | 17,81 | 1.468 | 34.033.863 |
| 6/3/2026 | 18,40 | 18,13 | -1,73% | 17,89 | 18,55 | 18,20 | 18,09 | 18,25 | 1.451 | 40.374.176 |
| 5/3/2026 | 19,59 | 18,45 | -5,34% | 18,45 | 19,59 | 18,77 | 18,45 | 18,52 | 1.430 | 41.493.072 |
| 4/3/2026 | 19,66 | 19,49 | -0,41% | 19,06 | 20,21 | 19,52 | 19,34 | 19,50 | 1.131 | 35.842.066 |
| 3/3/2026 | 20,41 | 19,57 | -4,26% | 19,52 | 20,42 | 19,86 | 19,57 | 19,68 | 1.073 | 36.004.287 |
| 2/3/2026 | 20,26 | 20,44 | -0,82% | 20,14 | 20,93 | 20,64 | 20,43 | 20,57 | 1.054 | 40.696.064 |
| 27/2/2026 | 20,09 | 20,61 | +1,68% | 20,03 | 20,99 | 20,63 | 20,60 | 20,63 | 1.392 | 37.893.452 |
| 26/2/2026 | 20,28 | 20,27 | -0,25% | 20,01 | 20,38 | 20,20 | 20,15 | 20,33 | 2.116 | 29.379.173 |
| 25/2/2026 | 20,45 | 20,32 | -0,68% | 20,17 | 21,11 | 20,66 | 20,29 | 20,34 | 1.416 | 47.383.703 |
| 24/2/2026 | 19,45 | 20,46 | +5,85% | 19,44 | 20,80 | 19,95 | 20,40 | 20,46 | 1.643 | 55.568.361 |
| 23/2/2026 | 18,77 | 19,33 | +2,98% | 18,48 | 19,36 | 19,01 | 19,28 | 19,33 | 1.204 | 32.647.645 |
| 20/2/2026 | 18,59 | 18,77 | -0,11% | 18,30 | 18,93 | 18,54 | 18,75 | 18,85 | 1.224 | 33.488.717 |
| 19/2/2026 | 18,41 | 18,79 | +2,18% | 18,41 | 18,92 | 18,71 | 18,65 | 18,80 | 750 | 22.850.941 |
| 18/2/2026 | 18,79 | 18,39 | -0,86% | 18,20 | 18,79 | 18,40 | 18,39 | 18,62 | 1.386 | 32.675.877 |
| 13/2/2026 | 18,70 | 18,55 | -3,39% | 18,51 | 18,80 | 18,65 | 18,55 | 18,66 | 938 | 21.386.232 |
| 11/2/2026 | 18,90 | 19,20 | +1,48% | 18,68 | 19,20 | 18,94 | 19,12 | 19,20 | 830 | 25.956.554 |
| 10/2/2026 | 18,95 | 18,92 | -1,25% | 18,65 | 19,10 | 18,78 | 18,70 | 18,92 | 800 | 20.879.863 |
| 9/2/2026 | 18,85 | 19,16 | +2,41% | 18,85 | 19,16 | 18,99 | 18,88 | 19,16 | 788 | 24.551.956 |
| 6/2/2026 | 18,76 | 18,71 | +0,81% | 18,58 | 18,99 | 18,77 | 18,71 | 18,85 | 890 | 23.572.964 |
| 5/2/2026 | 18,92 | 18,56 | -1,54% | 18,56 | 19,09 | 18,88 | 18,56 | 18,68 | 722 | 22.980.114 |
| 4/2/2026 | 19,19 | 18,85 | -2,33% | 18,35 | 19,19 | 18,74 | 18,85 | 18,96 | 1.777 | 40.723.374 |
| 3/2/2026 | 18,92 | 19,30 | +3,43% | 18,92 | 19,42 | 19,21 | 19,20 | 19,30 | 910 | 32.497.458 |
| 2/2/2026 | 18,65 | 18,66 | -0,59% | 18,64 | 19,14 | 18,88 | 18,66 | 19,00 | 897 | 29.819.813 |
| 30/1/2026 | 18,75 | 18,77 | +0,05% | 18,57 | 18,91 | 18,72 | 18,77 | 18,92 | 918 | 26.677.712 |
| 29/1/2026 | 19,04 | 18,76 | -2,14% | 18,47 | 19,11 | 18,71 | 18,75 | 18,76 | 2.150 | 57.520.395 |
| 28/1/2026 | 19,53 | 19,17 | -3,33% | 18,56 | 19,82 | 19,22 | 19,15 | 19,19 | 2.055 | 62.625.543 |
| 27/1/2026 | 19,89 | 19,83 | -0,10% | 18,96 | 19,99 | 19,48 | 19,50 | 19,83 | 2.255 | 62.339.688 |
| 26/1/2026 | 20,36 | 19,85 | -3,08% | 19,83 | 20,75 | 20,28 | 19,84 | 19,85 | 1.253 | 39.038.326 |
| 23/1/2026 | 19,92 | 20,48 | +0,74% | 19,37 | 20,69 | 19,87 | 20,48 | 20,50 | 1.249 | 44.816.026 |
| 22/1/2026 | 19,64 | 20,33 | +2,52% | 19,64 | 20,53 | 20,13 | 20,01 | 20,33 | 1.216 | 36.870.269 |
| 21/1/2026 | 19,32 | 19,83 | +0,92% | 19,32 | 20,04 | 19,73 | 19,63 | 19,83 | 831 | 25.442.352 |
| 20/1/2026 | 19,19 | 19,65 | +0,51% | 19,12 | 19,81 | 19,50 | 19,36 | 19,65 | 905 | 21.350.581 |
| 19/1/2026 | 19,46 | 19,55 | -1,51% | 19,06 | 19,55 | 19,32 | 19,53 | 19,55 | 761 | 22.211.772 |
| 16/1/2026 | 19,62 | 19,85 | -0,15% | 19,55 | 19,85 | 19,70 | 19,56 | 19,85 | 876 | 19.558.004 |
| 15/1/2026 | 19,44 | 19,88 | +1,95% | 19,38 | 19,88 | 19,60 | 19,64 | 19,88 | 971 | 28.570.245 |
| 14/1/2026 | 19,29 | 19,50 | +1,56% | 19,10 | 19,50 | 19,26 | 19,25 | 19,50 | 667 | 20.392.214 |
| 13/1/2026 | 19,80 | 19,20 | -3,42% | 18,95 | 19,85 | 19,34 | 19,20 | 19,32 | 1.269 | 32.776.119 |
| 12/1/2026 | 19,01 | 19,88 | +4,74% | 18,95 | 19,88 | 19,41 | 19,63 | 19,88 | 1.357 | 37.062.852 |
| 9/1/2026 | 18,82 | 18,98 | +2,15% | 18,50 | 18,98 | 18,68 | 18,53 | 18,98 | 870 | 25.812.843 |
| 8/1/2026 | 18,68 | 18,58 | -2,21% | 18,21 | 18,85 | 18,56 | 18,58 | 18,80 | 1.329 | 32.181.849 |
| 7/1/2026 | 19,16 | 19,00 | -0,89% | 18,70 | 19,26 | 18,92 | 18,81 | 19,00 | 983 | 25.142.660 |
| 6/1/2026 | 19,14 | 19,17 | -1,59% | 18,84 | 19,83 | 19,08 | 19,15 | 19,17 | 1.263 | 33.750.918 |
| 5/1/2026 | 19,32 | 19,48 | +0,78% | 19,20 | 19,91 | 19,48 | 19,36 | 19,49 | 1.351 | 30.152.252 |
| 2/1/2026 | 19,91 | 19,33 | -2,86% | 19,02 | 19,93 | 19,27 | 19,33 | 19,36 | 1.634 | 44.633.197 |
| 30/12/2025 | 19,90 | 19,90 | +0,30% | 19,76 | 20,16 | 19,98 | 19,90 | 20,11 | 690 | 22.866.191 |
| 29/12/2025 | 19,88 | 19,84 | +0,20% | 19,74 | 20,07 | 19,88 | 19,84 | 20,02 | 694 | 20.662.098 |
| 26/12/2025 | 19,41 | 19,80 | +2,01% | 19,40 | 20,03 | 19,79 | 19,80 | 19,90 | 1.073 | 45.300.038 |
| 23/12/2025 | 19,26 | 19,41 | +1,84% | 19,26 | 19,66 | 19,48 | 19,41 | 19,60 | 913 | 28.878.958 |
| 22/12/2025 | 19,55 | 19,06 | -1,95% | 18,91 | 19,59 | 19,09 | 19,06 | 19,20 | 1.615 | 39.152.738 |
| 19/12/2025 | 19,32 | 19,44 | +0,73% | 19,32 | 19,69 | 19,46 | 19,40 | 19,64 | 726 | 27.775.987 |
| 18/12/2025 | 19,57 | 19,30 | +0,05% | 19,26 | 19,85 | 19,53 | 19,30 | 19,68 | 736 | 28.649.930 |
| 17/12/2025 | 19,63 | 19,29 | -0,41% | 19,22 | 19,67 | 19,43 | 19,29 | 19,56 | 835 | 28.106.607 |
| 16/12/2025 | 20,20 | 19,37 | -3,82% | 19,15 | 20,20 | 19,49 | 19,37 | 19,51 | 1.379 | 36.301.141 |
| 15/12/2025 | 19,86 | 20,14 | +1,67% | 19,70 | 20,22 | 19,95 | 20,00 | 20,14 | 1.126 | 34.985.161 |
| 12/12/2025 | 19,65 | 19,81 | +2,48% | 19,50 | 19,96 | 19,80 | 19,77 | 19,81 | 2.762 | 32.496.868 |
| 11/12/2025 | 19,62 | 19,33 | -1,38% | 19,33 | 19,98 | 19,62 | 19,33 | 19,56 | 959 | 26.711.826 |
| 10/12/2025 | 19,50 | 19,60 | +2,24% | 19,24 | 20,01 | 19,72 | 19,60 | 19,63 | 1.050 | 34.081.312 |
| 9/12/2025 | 19,54 | 19,17 | -1,59% | 18,96 | 19,59 | 19,26 | 19,17 | 19,37 | 1.055 | 29.858.582 |
| 8/12/2025 | 19,61 | 19,48 | -0,71% | 19,38 | 19,80 | 19,55 | 19,48 | 19,63 | 960 | 32.514.828 |
| 5/12/2025 | 20,02 | 19,62 | -1,01% | 19,47 | 20,51 | 20,03 | 19,60 | 19,62 | 3.315 | 68.071.351 |
| 4/12/2025 | 19,18 | 19,82 | +5,99% | 19,14 | 20,05 | 19,69 | 19,82 | 19,90 | 1.636 | 59.254.695 |
| 3/12/2025 | 18,60 | 18,70 | +1,58% | 18,49 | 19,13 | 18,74 | 18,70 | 18,80 | 1.526 | 54.794.121 |
| 2/12/2025 | 18,39 | 18,41 | +2,56% | 18,15 | 18,63 | 18,42 | 18,40 | 18,41 | 1.623 | 59.770.156 |
| 1/12/2025 | 19,37 | 17,95 | -7,28% | 17,74 | 19,50 | 18,60 | 17,95 | 18,00 | 3.584 | 89.364.316 |
| 28/11/2025 | 19,60 | 19,36 | -0,97% | 19,27 | 19,82 | 19,49 | 19,36 | 19,55 | 1.427 | 42.025.442 |
| 27/11/2025 | 20,06 | 19,55 | -1,81% | 19,55 | 20,10 | 19,72 | 19,55 | 19,70 | 1.538 | 43.594.288 |
| 26/11/2025 | 20,38 | 19,91 | -1,34% | 19,79 | 20,75 | 20,19 | 19,91 | 20,10 | 1.780 | 50.215.845 |
| 25/11/2025 | 20,79 | 20,18 | -3,86% | 19,99 | 20,83 | 20,27 | 20,18 | 20,20 | 1.757 | 51.583.087 |
| 24/11/2025 | 20,71 | 20,99 | +1,65% | 20,55 | 21,64 | 21,02 | 20,85 | 21,05 | 1.943 | 93.985.617 |
| 21/11/2025 | 21,87 | 20,65 | -3,95% | 20,50 | 22,33 | 21,40 | 20,58 | 20,65 | 2.270 | 82.564.229 |
| 19/11/2025 | 23,55 | 21,50 | -9,24% | 21,50 | 24,51 | 22,57 | 21,50 | 21,55 | 2.862 | 87.082.526 |
| 18/11/2025 | 25,35 | 23,69 | -7,28% | 23,12 | 26,83 | 25,04 | 23,69 | 23,84 | 2.966 | 125.601.965 |
| 17/11/2025 | 24,30 | 25,55 | +5,32% | 24,30 | 25,79 | 25,07 | 25,30 | 25,55 | 2.394 | 113.189.403 |
| 14/11/2025 | 21,77 | 24,26 | +11,49% | 21,64 | 24,26 | 23,45 | 24,12 | 24,26 | 3.275 | 130.351.584 |
| 13/11/2025 | 20,52 | 21,76 | +3,97% | 20,52 | 21,79 | 21,37 | 21,55 | 21,77 | 1.823 | 54.707.925 |
| 12/11/2025 | 20,17 | 20,93 | +3,21% | 20,00 | 21,10 | 20,45 | 20,80 | 20,93 | 1.460 | 49.600.367 |
| 11/11/2025 | 18,63 | 20,28 | +7,30% | 18,63 | 20,60 | 19,82 | 20,28 | 20,50 | 2.449 | 83.231.425 |
| 10/11/2025 | 18,27 | 18,90 | +3,05% | 18,26 | 19,11 | 18,75 | 18,72 | 18,90 | 1.294 | 40.397.076 |
| 7/11/2025 | 17,44 | 18,34 | +4,44% | 17,42 | 18,75 | 18,19 | 18,10 | 18,34 | 1.971 | 63.837.829 |
| 6/11/2025 | 17,65 | 17,56 | -1,90% | 17,20 | 17,93 | 17,50 | 17,30 | 17,56 | 1.656 | 36.476.055 |
| 5/11/2025 | 17,50 | 17,90 | +0,22% | 17,50 | 17,90 | 17,72 | 17,80 | 17,90 | 953 | 26.977.390 |
| 4/11/2025 | 17,50 | 17,86 | +2,00% | 17,50 | 18,20 | 17,84 | 17,62 | 17,86 | 1.175 | 45.203.689 |
| 3/11/2025 | 17,88 | 17,51 | -2,18% | 17,42 | 18,14 | 17,73 | 17,51 | 17,76 | 2.007 | 40.830.509 |
| 31/10/2025 | 17,41 | 17,90 | +2,87% | 17,30 | 17,97 | 17,70 | 17,80 | 17,90 | 970 | 30.440.349 |
| 30/10/2025 | 17,25 | 17,40 | +2,05% | 16,94 | 18,33 | 17,74 | 17,40 | 17,45 | 1.874 | 45.850.828 |
| 29/10/2025 | 18,82 | 17,05 | -8,33% | 17,05 | 19,44 | 17,98 | 17,05 | 17,09 | 3.047 | 88.393.199 |
| 28/10/2025 | 16,17 | 18,60 | +16,03% | 16,06 | 19,85 | 18,56 | 18,60 | 18,70 | 6.203 | 140.571.538 |
| 27/10/2025 | 15,30 | 16,03 | +7,08% | 15,25 | 16,50 | 16,05 | 16,03 | 16,17 | 2.153 | 49.092.785 |
| 24/10/2025 | 15,26 | 14,97 | -2,22% | 14,61 | 15,56 | 14,95 | 14,97 | 15,11 | 2.697 | 48.327.388 |
| 23/10/2025 | 15,71 | 15,31 | -2,48% | 15,31 | 15,98 | 15,58 | 15,31 | 15,32 | 1.051 | 25.857.699 |
| 22/10/2025 | 15,52 | 15,70 | -0,70% | 15,40 | 15,85 | 15,62 | 15,65 | 15,70 | 1.018 | 30.069.555 |
| 21/10/2025 | 15,75 | 15,81 | +1,02% | 15,32 | 15,81 | 15,57 | 15,70 | 15,81 | 1.216 | 24.214.358 |
| 20/10/2025 | 15,67 | 15,65 | -0,13% | 15,50 | 16,00 | 15,65 | 15,65 | 15,66 | 1.457 | 25.346.623 |
| 17/10/2025 | 15,38 | 15,67 | +1,62% | 15,15 | 15,70 | 15,44 | 15,60 | 15,67 | 932 | 24.577.878 |
| 16/10/2025 | 15,36 | 15,42 | +2,05% | 14,91 | 15,74 | 15,32 | 15,40 | 15,42 | 1.569 | 40.241.868 |
| 15/10/2025 | 15,24 | 15,11 | -1,24% | 14,82 | 15,44 | 15,06 | 15,11 | 15,16 | 2.130 | 42.890.366 |
| 14/10/2025 | 15,89 | 15,30 | -3,65% | 15,29 | 15,89 | 15,55 | 15,30 | 15,40 | 1.917 | 37.476.253 |
| 13/10/2025 | 16,57 | 15,88 | -4,74% | 15,87 | 16,73 | 16,16 | 15,88 | 15,92 | 2.363 | 47.469.218 |
| 10/10/2025 | 16,81 | 16,67 | -1,07% | 16,49 | 16,91 | 16,66 | 16,64 | 16,69 | 1.204 | 28.200.153 |
| 9/10/2025 | 17,58 | 16,85 | -3,16% | 16,65 | 17,72 | 17,12 | 16,82 | 16,85 | 1.784 | 40.546.372 |
| 8/10/2025 | 17,51 | 17,40 | +0,35% | 17,38 | 17,81 | 17,58 | 17,40 | 17,43 | 1.144 | 30.747.198 |
| 7/10/2025 | 17,71 | 17,34 | -2,58% | 17,17 | 18,00 | 17,47 | 17,34 | 17,40 | 1.865 | 39.343.366 |
| 6/10/2025 | 18,37 | 17,80 | -2,20% | 17,58 | 18,37 | 17,80 | 17,80 | 17,85 | 2.387 | 53.561.938 |
| 3/10/2025 | 19,01 | 18,20 | -3,45% | 18,16 | 19,02 | 18,45 | 18,20 | 18,27 | 2.637 | 56.442.719 |
| 2/10/2025 | 19,50 | 18,85 | -2,58% | 18,85 | 19,54 | 19,04 | 18,85 | 18,96 | 1.591 | 40.820.723 |
| 1/10/2025 | 19,48 | 19,35 | +0,31% | 18,85 | 19,64 | 19,14 | 19,32 | 19,35 | 3.690 | 57.616.449 |
| 30/9/2025 | 19,65 | 19,29 | -0,36% | 18,82 | 19,78 | 19,12 | 19,29 | 19,40 | 3.262 | 85.595.591 |
| 29/9/2025 | 19,30 | 19,36 | 0,00% | 19,30 | 20,05 | 19,68 | 19,36 | 19,70 | 1.941 | 57.842.590 |
| 26/9/2025 | 19,50 | 19,36 | -0,77% | 19,26 | 19,67 | 19,46 | 19,36 | 19,49 | 1.208 | 38.370.140 |
| 25/9/2025 | 19,75 | 19,51 | -0,61% | 19,17 | 19,87 | 19,47 | 19,51 | 19,65 | 2.109 | 62.340.510 |
| 24/9/2025 | 19,90 | 19,63 | -0,86% | 19,59 | 20,48 | 19,77 | 19,63 | 19,72 | 2.260 | 64.756.320 |
| 23/9/2025 | 21,25 | 19,80 | 0,00% | 19,80 | 21,70 | 20,55 | 19,79 | 19,80 | 3.353 | 97.756.725 |