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.
MDIA3 - M.DIASBRANCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 29,22 | 29,01 | -0,62% | 28,94 | 29,52 | 29,15 | 29,01 | 29,15 | 1.632 | 988.370.400 |
| 4/9/2025 | 29,21 | 29,19 | +0,07% | 28,79 | 29,23 | 29,06 | 29,00 | 29,19 | 1.358 | 779.743.300 |
| 3/9/2025 | 29,29 | 29,17 | -0,82% | 28,94 | 29,56 | 29,15 | 29,08 | 29,20 | 2.467 | 1.446.136.100 |
| 2/9/2025 | 29,50 | 29,41 | -1,18% | 28,99 | 29,74 | 29,25 | 29,19 | 29,42 | 2.596 | 2.144.097.700 |
| 1/9/2025 | 29,50 | 29,76 | +0,30% | 29,28 | 30,21 | 29,65 | 29,67 | 29,79 | 2.352 | 1.234.211.500 |
| 29/8/2025 | 29,80 | 29,67 | +0,20% | 29,18 | 29,95 | 29,51 | 29,35 | 29,67 | 2.287 | 1.565.012.400 |
| 28/8/2025 | 29,77 | 29,61 | +0,30% | 29,61 | 30,10 | 29,83 | 29,60 | 29,70 | 2.816 | 3.575.101.400 |
| 27/8/2025 | 29,48 | 29,52 | +0,20% | 29,24 | 29,98 | 29,46 | 29,39 | 29,52 | 4.557 | 2.149.814.900 |
| 26/8/2025 | 29,69 | 29,46 | -0,84% | 29,19 | 30,13 | 29,54 | 29,23 | 29,46 | 1.690 | 1.157.733.100 |
| 25/8/2025 | 29,30 | 29,71 | +2,13% | 29,29 | 30,12 | 29,79 | 29,71 | 29,88 | 2.219 | 1.396.015.000 |
| 22/8/2025 | 28,95 | 29,09 | +0,83% | 28,66 | 29,40 | 29,16 | 29,09 | 29,16 | 2.238 | 1.873.693.700 |
| 21/8/2025 | 29,00 | 28,85 | -0,52% | 28,35 | 29,04 | 28,65 | 28,55 | 28,86 | 2.322 | 1.336.543.900 |
| 20/8/2025 | 29,10 | 29,00 | -0,34% | 28,69 | 29,28 | 28,92 | 28,95 | 29,00 | 2.248 | 1.162.448.600 |
| 19/8/2025 | 28,96 | 29,10 | -0,48% | 28,65 | 29,15 | 28,91 | 28,91 | 29,10 | 3.058 | 1.701.693.300 |
| 18/8/2025 | 28,99 | 29,24 | +0,90% | 28,86 | 29,79 | 29,37 | 29,23 | 29,26 | 3.910 | 2.296.085.900 |
| 15/8/2025 | 28,90 | 28,98 | +0,56% | 28,72 | 29,54 | 29,10 | 28,90 | 28,98 | 2.981 | 1.588.457.800 |
| 14/8/2025 | 28,74 | 28,82 | -1,06% | 27,92 | 29,25 | 28,77 | 28,71 | 28,87 | 2.766 | 1.491.756.600 |
| 13/8/2025 | 29,22 | 29,13 | -0,58% | 28,80 | 29,76 | 29,21 | 28,90 | 29,13 | 4.270 | 2.690.207.900 |
| 12/8/2025 | 28,86 | 29,30 | +3,61% | 28,86 | 30,29 | 29,72 | 29,30 | 29,59 | 8.936 | 5.645.742.200 |
| 11/8/2025 | 25,99 | 28,28 | +16,24% | 25,70 | 28,86 | 27,79 | 28,28 | 28,40 | 10.800 | 8.039.717.700 |
| 8/8/2025 | 24,38 | 24,33 | -0,12% | 23,80 | 24,60 | 24,16 | 24,04 | 24,34 | 2.108 | 1.019.472.600 |
| 7/8/2025 | 24,24 | 24,36 | +0,54% | 24,00 | 24,59 | 24,38 | 24,36 | 24,52 | 2.028 | 789.334.200 |
| 6/8/2025 | 23,99 | 24,23 | +1,47% | 23,89 | 24,56 | 24,22 | 24,23 | 24,24 | 1.940 | 960.885.200 |
| 5/8/2025 | 24,17 | 23,88 | -1,04% | 23,76 | 24,33 | 23,93 | 23,88 | 23,91 | 1.535 | 595.094.500 |
| 4/8/2025 | 24,49 | 24,13 | -0,17% | 23,99 | 24,65 | 24,18 | 24,13 | 24,15 | 1.461 | 597.782.700 |
| 1/8/2025 | 24,74 | 24,17 | -0,58% | 24,17 | 25,01 | 24,40 | 24,16 | 24,39 | 2.042 | 1.011.874.800 |
| 31/7/2025 | 24,70 | 24,31 | -1,74% | 23,91 | 24,70 | 24,18 | 24,06 | 24,31 | 2.217 | 1.074.113.200 |
| 30/7/2025 | 24,72 | 24,74 | -0,48% | 24,27 | 25,10 | 24,66 | 24,52 | 24,75 | 2.562 | 1.370.616.500 |
| 29/7/2025 | 24,71 | 24,86 | +1,10% | 24,34 | 24,99 | 24,66 | 24,86 | 24,89 | 2.202 | 1.395.541.700 |
| 28/7/2025 | 25,50 | 24,59 | -3,61% | 24,26 | 25,69 | 24,73 | 24,50 | 24,59 | 2.256 | 2.048.414.500 |
| 25/7/2025 | 25,00 | 25,51 | +0,91% | 24,99 | 25,85 | 25,56 | 28,29 | 21,14 | 1.905 | 1.001.985.600 |
| 24/7/2025 | 24,52 | 25,28 | +0,36% | 24,52 | 25,28 | 25,02 | 25,63 | 21,20 | 2.332 | 984.515.400 |
| 23/7/2025 | 24,52 | 25,19 | +1,00% | 24,52 | 25,38 | 25,22 | 25,14 | 25,29 | 904 | 361.909.100 |
| 22/7/2025 | 24,57 | 24,94 | +1,63% | 24,54 | 25,65 | 25,06 | 24,93 | 25,10 | 3.989 | 2.283.212.500 |
| 21/7/2025 | 24,80 | 24,54 | -0,77% | 24,28 | 25,02 | 24,47 | 24,36 | 24,54 | 1.778 | 807.539.900 |
| 18/7/2025 | 25,50 | 24,73 | -3,77% | 24,45 | 25,85 | 24,95 | 24,42 | 24,73 | 4.435 | 1.931.877.100 |
| 17/7/2025 | 25,60 | 25,70 | -0,31% | 25,49 | 25,92 | 25,67 | 25,60 | 25,73 | 1.429 | 676.085.600 |
| 16/7/2025 | 25,60 | 25,78 | +0,82% | 25,53 | 26,02 | 25,75 | 25,70 | 25,78 | 1.737 | 780.556.500 |
| 15/7/2025 | 25,81 | 25,57 | -0,74% | 25,37 | 26,01 | 25,58 | 25,50 | 25,57 | 2.147 | 953.022.600 |
| 14/7/2025 | 26,90 | 25,76 | -3,70% | 25,52 | 26,90 | 25,91 | 25,74 | 25,76 | 3.505 | 2.334.449.900 |
| 11/7/2025 | 27,18 | 26,75 | -1,18% | 25,97 | 27,26 | 26,85 | 26,75 | 26,80 | 4.878 | 3.215.589.500 |
| 10/7/2025 | 26,40 | 27,07 | +1,01% | 26,11 | 27,13 | 26,88 | 26,94 | 27,09 | 5.169 | 3.191.365.400 |
| 9/7/2025 | 25,62 | 26,80 | +4,48% | 25,61 | 27,19 | 26,81 | 26,79 | 26,90 | 7.942 | 4.262.483.600 |
| 8/7/2025 | 25,29 | 25,65 | +1,38% | 24,67 | 25,65 | 25,27 | 25,64 | 25,65 | 2.337 | 1.234.255.800 |
| 7/7/2025 | 24,45 | 25,30 | +3,52% | 24,35 | 25,30 | 24,93 | 25,25 | 25,33 | 2.383 | 1.005.597.700 |
| 4/7/2025 | 24,06 | 24,44 | +1,58% | 23,95 | 24,49 | 24,16 | 24,39 | 24,44 | 1.740 | 1.023.723.200 |
| 3/7/2025 | 24,02 | 24,06 | +0,33% | 23,81 | 24,48 | 24,25 | 24,05 | 24,18 | 2.033 | 788.060.000 |
| 2/7/2025 | 24,75 | 23,98 | -3,11% | 23,43 | 24,75 | 23,92 | 23,95 | 23,98 | 3.768 | 1.760.530.800 |
| 1/7/2025 | 24,09 | 24,75 | +3,13% | 23,91 | 24,75 | 24,28 | 24,56 | 24,75 | 5.527 | 3.135.293.300 |
| 30/6/2025 | 23,90 | 24,00 | +0,42% | 23,73 | 24,28 | 23,90 | 23,94 | 24,00 | 7.483 | 4.394.238.400 |
| 27/6/2025 | 23,37 | 23,90 | +1,75% | 23,37 | 24,00 | 23,77 | 23,73 | 23,90 | 1.603 | 1.080.016.800 |
| 26/6/2025 | 24,07 | 23,49 | -1,92% | 23,27 | 24,07 | 23,57 | 23,40 | 23,49 | 2.638 | 1.193.235.700 |
| 25/6/2025 | 23,88 | 23,95 | +0,29% | 23,77 | 24,45 | 24,04 | 23,85 | 23,96 | 2.338 | 1.385.736.500 |
| 24/6/2025 | 23,02 | 23,88 | +4,19% | 22,85 | 23,88 | 23,52 | 23,71 | 23,88 | 2.269 | 2.644.302.500 |
| 23/6/2025 | 23,30 | 22,92 | -1,76% | 22,92 | 23,40 | 23,06 | 22,91 | 22,95 | 1.350 | 810.718.900 |
| 20/6/2025 | 23,34 | 23,33 | -0,04% | 22,98 | 23,47 | 23,26 | 23,32 | 23,34 | 2.746 | 2.757.452.200 |
| 18/6/2025 | 23,42 | 23,34 | -0,26% | 23,27 | 23,60 | 23,35 | 23,30 | 23,34 | 1.714 | 638.649.300 |
| 17/6/2025 | 23,25 | 23,40 | +0,65% | 23,16 | 23,54 | 23,35 | 23,39 | 23,40 | 1.736 | 810.992.600 |
| 16/6/2025 | 23,22 | 23,25 | +0,61% | 23,08 | 23,33 | 23,21 | 23,19 | 23,25 | 1.819 | 653.017.700 |
| 13/6/2025 | 23,20 | 23,11 | -0,94% | 22,90 | 23,29 | 23,10 | 23,09 | 23,11 | 1.554 | 535.932.000 |
| 12/6/2025 | 23,21 | 23,33 | +0,65% | 23,06 | 23,49 | 23,24 | 23,18 | 23,33 | 2.445 | 1.154.007.100 |
| 11/6/2025 | 23,47 | 23,18 | -1,19% | 23,00 | 23,56 | 23,19 | 23,16 | 23,18 | 2.190 | 861.119.600 |
| 10/6/2025 | 23,40 | 23,46 | +0,77% | 23,33 | 23,61 | 23,43 | 23,35 | 23,46 | 2.006 | 785.255.100 |
| 9/6/2025 | 23,00 | 23,28 | -0,94% | 22,98 | 23,46 | 23,25 | 23,20 | 23,31 | 2.569 | 1.704.807.700 |
| 6/6/2025 | 23,54 | 23,50 | -0,17% | 23,15 | 23,61 | 23,41 | 23,35 | 23,50 | 2.241 | 978.486.300 |
| 5/6/2025 | 23,85 | 23,54 | +0,38% | 23,32 | 23,88 | 23,58 | 23,53 | 23,54 | 2.471 | 1.036.370.000 |
| 4/6/2025 | 23,56 | 23,45 | +0,17% | 23,45 | 23,95 | 23,62 | 23,45 | 23,64 | 1.563 | 573.354.100 |
| 3/6/2025 | 23,34 | 23,41 | +0,30% | 23,10 | 23,52 | 23,31 | 23,40 | 23,41 | 1.848 | 794.448.000 |
| 2/6/2025 | 24,00 | 23,34 | -1,85% | 23,30 | 24,12 | 23,56 | 23,30 | 23,41 | 2.010 | 856.276.200 |
| 30/5/2025 | 24,18 | 23,78 | -1,29% | 23,56 | 24,18 | 23,78 | 23,76 | 23,94 | 1.881 | 920.908.300 |
| 29/5/2025 | 23,50 | 24,09 | +0,84% | 23,46 | 24,16 | 23,89 | 24,00 | 24,09 | 1.498 | 743.644.400 |
| 28/5/2025 | 24,01 | 23,89 | +0,04% | 23,59 | 24,11 | 23,93 | 23,87 | 23,89 | 1.295 | 408.581.100 |
| 27/5/2025 | 23,50 | 23,88 | +1,75% | 23,50 | 24,08 | 23,80 | 23,72 | 23,88 | 2.422 | 884.430.900 |
| 26/5/2025 | 23,60 | 23,47 | -0,59% | 23,47 | 23,90 | 23,65 | 23,47 | 23,67 | 1.256 | 443.858.500 |
| 23/5/2025 | 24,08 | 23,61 | -2,07% | 23,22 | 24,11 | 23,58 | 23,46 | 23,62 | 4.605 | 2.444.191.000 |
| 22/5/2025 | 23,89 | 24,11 | +0,84% | 23,60 | 24,58 | 24,36 | 24,07 | 24,12 | 1.678 | 3.167.912.300 |
| 21/5/2025 | 24,40 | 23,91 | -1,97% | 23,91 | 24,62 | 24,27 | 23,91 | 24,07 | 2.020 | 918.014.900 |
| 20/5/2025 | 24,34 | 24,39 | +0,12% | 24,21 | 24,60 | 24,42 | 24,39 | 24,55 | 1.686 | 741.944.900 |
| 19/5/2025 | 24,29 | 24,36 | +0,62% | 24,07 | 24,55 | 24,26 | 24,36 | 24,43 | 1.543 | 2.380.363.200 |
| 16/5/2025 | 23,97 | 24,21 | +1,00% | 23,70 | 24,35 | 24,12 | 24,21 | 24,30 | 3.031 | 1.243.457.000 |
| 15/5/2025 | 24,06 | 23,97 | +0,71% | 23,74 | 24,06 | 23,89 | 23,90 | 23,97 | 1.676 | 697.776.400 |
| 14/5/2025 | 24,51 | 23,80 | -2,78% | 23,40 | 24,72 | 23,84 | 23,77 | 23,80 | 2.109 | 1.141.291.800 |
| 13/5/2025 | 23,69 | 24,48 | +3,38% | 23,60 | 24,48 | 24,11 | 24,23 | 24,50 | 1.909 | 882.383.000 |
| 12/5/2025 | 23,60 | 23,68 | +0,38% | 23,52 | 24,03 | 23,76 | 23,68 | 23,70 | 2.703 | 1.193.725.400 |
| 9/5/2025 | 23,52 | 23,59 | +0,13% | 23,30 | 23,81 | 23,54 | 23,50 | 23,63 | 3.010 | 1.186.719.700 |
| 8/5/2025 | 23,15 | 23,56 | +1,38% | 22,84 | 24,10 | 23,46 | 23,56 | 23,58 | 3.508 | 1.800.277.300 |
| 7/5/2025 | 23,80 | 23,24 | -2,19% | 22,92 | 23,87 | 23,26 | 23,02 | 23,24 | 5.292 | 2.452.284.400 |
| 6/5/2025 | 23,70 | 23,76 | +0,25% | 23,50 | 24,60 | 23,94 | 23,63 | 23,78 | 6.458 | 2.637.863.400 |
| 5/5/2025 | 23,55 | 23,70 | -7,10% | 21,77 | 24,00 | 22,80 | 23,62 | 23,70 | 11.533 | 5.676.027.700 |
| 2/5/2025 | 25,37 | 25,51 | +1,43% | 25,06 | 25,68 | 25,41 | 25,27 | 25,51 | 1.988 | 1.144.471.600 |
| 29/4/2025 | 25,30 | 25,15 | -0,44% | 24,99 | 25,54 | 25,20 | 25,04 | 25,20 | 2.287 | 1.100.693.900 |
| 28/4/2025 | 24,85 | 25,26 | +1,73% | 24,75 | 25,94 | 25,47 | 25,26 | 25,46 | 2.449 | 1.234.211.500 |
| 25/4/2025 | 25,17 | 24,83 | -1,66% | 24,54 | 25,45 | 24,98 | 24,57 | 24,83 | 3.417 | 1.332.305.800 |
| 24/4/2025 | 25,41 | 25,25 | +0,12% | 24,90 | 25,49 | 25,17 | 25,24 | 25,40 | 2.181 | 984.468.700 |
| 23/4/2025 | 25,31 | 25,22 | +0,08% | 25,19 | 25,64 | 25,37 | 25,19 | 25,22 | 2.488 | 1.170.915.300 |
| 22/4/2025 | 25,17 | 25,20 | +0,08% | 25,00 | 25,45 | 25,26 | 25,18 | 25,31 | 1.747 | 680.406.900 |
| 17/4/2025 | 25,09 | 25,18 | +0,36% | 24,40 | 25,39 | 25,01 | 25,02 | 25,19 | 4.536 | 1.496.079.400 |
| 16/4/2025 | 24,20 | 25,09 | +3,72% | 23,76 | 25,50 | 24,92 | 25,09 | 25,18 | 4.214 | 2.203.447.200 |
| 15/4/2025 | 23,96 | 24,19 | +1,00% | 23,84 | 24,35 | 24,09 | 24,17 | 24,19 | 1.906 | 784.024.700 |
| 14/4/2025 | 24,21 | 23,95 | +0,25% | 23,80 | 24,32 | 23,92 | 23,83 | 23,95 | 2.635 | 1.051.229.100 |
| 11/4/2025 | 23,40 | 23,89 | +2,71% | 23,34 | 23,89 | 23,73 | 23,86 | 23,89 | 1.954 | 737.455.900 |
| 10/4/2025 | 23,60 | 23,26 | -2,02% | 23,22 | 24,02 | 23,50 | 23,26 | 23,40 | 3.803 | 1.511.430.300 |
| 9/4/2025 | 23,69 | 23,74 | -0,17% | 23,29 | 24,19 | 23,79 | 23,71 | 23,74 | 3.467 | 1.403.283.300 |
| 8/4/2025 | 24,20 | 23,78 | -0,92% | 23,71 | 24,48 | 23,90 | 23,75 | 23,88 | 3.609 | 1.371.804.500 |
| 7/4/2025 | 23,53 | 24,00 | +0,80% | 22,78 | 24,22 | 23,82 | 23,99 | 24,22 | 4.212 | 1.835.463.800 |
| 4/4/2025 | 23,96 | 23,81 | -1,00% | 23,47 | 24,17 | 23,86 | 23,81 | 23,83 | 4.732 | 1.871.867.200 |
| 3/4/2025 | 22,92 | 24,05 | +4,93% | 22,84 | 24,24 | 23,85 | 24,05 | 24,22 | 5.321 | 2.700.112.200 |
| 2/4/2025 | 22,72 | 22,92 | +1,28% | 22,49 | 23,53 | 23,10 | 22,92 | 23,24 | 3.882 | 1.544.880.200 |
| 1/4/2025 | 22,75 | 22,63 | -0,53% | 22,32 | 22,85 | 22,55 | 22,45 | 22,66 | 2.673 | 1.205.377.800 |
| 31/3/2025 | 22,42 | 22,75 | +1,52% | 22,28 | 23,26 | 22,81 | 22,74 | 22,78 | 3.134 | 1.242.540.500 |
| 28/3/2025 | 22,70 | 22,41 | -1,23% | 22,05 | 22,85 | 22,44 | 22,40 | 22,67 | 4.594 | 1.862.999.300 |
| 27/3/2025 | 22,86 | 22,69 | -1,13% | 22,69 | 23,12 | 22,87 | 22,69 | 22,88 | 3.232 | 1.426.638.900 |
| 26/3/2025 | 23,13 | 22,95 | -0,74% | 22,77 | 23,36 | 22,99 | 22,87 | 22,98 | 3.022 | 1.110.861.100 |
| 25/3/2025 | 23,84 | 23,12 | -3,02% | 23,12 | 23,89 | 23,41 | 23,11 | 23,24 | 2.578 | 1.269.944.300 |
| 24/3/2025 | 23,51 | 23,84 | +0,34% | 23,23 | 24,04 | 23,80 | 23,82 | 23,94 | 1.871 | 840.903.200 |
| 21/3/2025 | 23,74 | 23,76 | 0,00% | 23,58 | 24,05 | 23,84 | 23,75 | 23,83 | 6.965 | 2.555.630.400 |
| 20/3/2025 | 23,64 | 23,76 | +0,08% | 23,40 | 24,10 | 23,83 | 23,76 | 23,90 | 3.469 | 1.562.075.700 |
| 19/3/2025 | 23,07 | 23,74 | +1,32% | 23,00 | 24,00 | 23,67 | 23,59 | 23,75 | 3.298 | 1.515.597.300 |
| 18/3/2025 | 23,54 | 23,43 | -0,85% | 23,43 | 24,01 | 23,67 | 23,43 | 23,55 | 2.760 | 1.480.406.600 |
| 17/3/2025 | 23,30 | 23,63 | +1,46% | 23,18 | 23,79 | 23,52 | 23,63 | 23,65 | 3.145 | 1.265.657.600 |
| 14/3/2025 | 22,77 | 23,29 | +2,33% | 22,73 | 23,29 | 23,02 | 23,16 | 23,29 | 3.212 | 1.029.341.800 |
| 13/3/2025 | 22,63 | 22,76 | +0,53% | 22,29 | 22,93 | 22,66 | 22,76 | 22,78 | 2.798 | 973.517.400 |
| 12/3/2025 | 23,26 | 22,64 | -3,00% | 22,11 | 23,40 | 22,64 | 22,63 | 22,64 | 3.921 | 1.774.249.800 |
| 11/3/2025 | 24,03 | 23,34 | -3,27% | 23,06 | 24,41 | 23,39 | 23,27 | 23,34 | 4.277 | 1.671.330.800 |
| 10/3/2025 | 23,49 | 24,13 | +1,81% | 23,04 | 24,62 | 24,20 | 24,11 | 24,34 | 4.494 | 2.073.212.700 |
| 7/3/2025 | 23,21 | 23,70 | +1,94% | 22,80 | 23,95 | 23,60 | 23,70 | 23,76 | 5.245 | 1.922.020.700 |
| 6/3/2025 | 22,56 | 23,25 | +3,06% | 22,40 | 23,37 | 23,12 | 23,11 | 23,26 | 3.097 | 1.415.744.600 |
| 5/3/2025 | 23,00 | 22,56 | +0,45% | 22,46 | 23,25 | 22,86 | 22,56 | 22,71 | 3.194 | 1.220.354.800 |
| 28/2/2025 | 22,80 | 22,46 | -1,45% | 22,46 | 23,14 | 22,66 | 22,46 | 22,65 | 2.470 | 1.207.768.400 |
| 27/2/2025 | 22,50 | 22,79 | +1,38% | 22,10 | 22,98 | 22,54 | 22,78 | 22,79 | 3.126 | 1.329.471.600 |
| 26/2/2025 | 23,24 | 22,48 | -2,47% | 22,20 | 23,55 | 22,64 | 22,30 | 22,48 | 3.182 | 1.228.070.800 |
| 25/2/2025 | 23,67 | 23,05 | -2,91% | 22,55 | 24,14 | 23,20 | 22,72 | 23,05 | 5.452 | 2.309.989.800 |
| 24/2/2025 | 23,85 | 23,74 | +0,21% | 23,74 | 25,70 | 24,42 | 23,74 | 23,80 | 7.293 | 3.383.993.900 |
| 21/2/2025 | 23,54 | 23,69 | +0,21% | 23,09 | 23,73 | 23,45 | 23,35 | 23,70 | 4.971 | 2.333.544.600 |
| 20/2/2025 | 23,82 | 23,64 | -0,38% | 23,57 | 24,40 | 23,95 | 23,58 | 23,64 | 2.496 | 963.286.300 |
| 19/2/2025 | 24,45 | 23,73 | -3,34% | 23,59 | 25,05 | 24,43 | 23,71 | 23,73 | 4.676 | 2.516.588.600 |
| 18/2/2025 | 23,58 | 24,55 | +4,78% | 23,23 | 24,74 | 24,36 | 24,55 | 24,66 | 5.083 | 2.873.311.900 |
| 17/2/2025 | 22,74 | 23,43 | +3,08% | 22,70 | 23,83 | 23,43 | 23,43 | 23,78 | 3.699 | 1.419.710.500 |
| 14/2/2025 | 22,60 | 22,73 | +1,29% | 22,47 | 23,13 | 22,83 | 22,73 | 22,97 | 4.299 | 2.128.069.200 |
| 13/2/2025 | 22,30 | 22,44 | +0,63% | 21,78 | 22,44 | 22,17 | 22,29 | 22,45 | 2.978 | 1.440.641.700 |
| 12/2/2025 | 22,23 | 22,30 | -0,36% | 21,70 | 22,79 | 22,34 | 22,30 | 22,44 | 3.579 | 1.455.104.400 |
| 11/2/2025 | 21,52 | 22,38 | +3,52% | 21,50 | 22,50 | 22,27 | 22,37 | 22,53 | 2.654 | 1.234.858.400 |
| 10/2/2025 | 21,59 | 21,62 | +0,05% | 21,51 | 22,30 | 21,75 | 21,59 | 21,69 | 2.553 | 1.286.604.100 |
| 7/2/2025 | 21,99 | 21,61 | -2,17% | 21,38 | 22,52 | 21,86 | 21,43 | 21,61 | 3.065 | 1.976.588.000 |
| 6/2/2025 | 21,60 | 22,09 | +2,46% | 21,40 | 22,15 | 21,86 | 22,01 | 22,09 | 3.134 | 1.473.464.200 |
| 5/2/2025 | 23,06 | 21,56 | -5,93% | 21,55 | 23,06 | 22,12 | 21,53 | 21,72 | 3.452 | 1.768.089.500 |
| 4/2/2025 | 22,88 | 22,92 | +0,48% | 22,55 | 23,41 | 22,94 | 22,83 | 22,93 | 2.784 | 1.267.320.800 |
| 3/2/2025 | 23,08 | 22,81 | -1,17% | 22,51 | 23,17 | 22,91 | 22,81 | 22,92 | 1.486 | 853.944.000 |
| 31/1/2025 | 24,09 | 23,08 | -4,15% | 23,06 | 24,19 | 23,31 | 23,05 | 23,08 | 2.923 | 1.789.364.400 |
| 30/1/2025 | 24,20 | 24,08 | -0,54% | 23,74 | 24,40 | 24,06 | 24,08 | 24,13 | 5.431 | 2.092.082.100 |
| 29/1/2025 | 22,28 | 24,21 | +8,47% | 22,28 | 24,48 | 23,72 | 24,21 | 24,22 | 7.031 | 3.474.829.000 |
| 28/1/2025 | 22,29 | 22,32 | -0,49% | 22,02 | 23,13 | 22,54 | 22,31 | 22,41 | 5.679 | 2.046.196.900 |
| 27/1/2025 | 20,33 | 22,43 | +11,04% | 20,33 | 22,45 | 21,83 | 22,43 | 22,48 | 7.137 | 2.964.479.700 |
| 24/1/2025 | 20,66 | 20,20 | -1,99% | 20,08 | 21,01 | 20,48 | 20,09 | 20,20 | 2.575 | 1.077.428.800 |
| 23/1/2025 | 20,70 | 20,61 | +0,59% | 20,52 | 21,05 | 20,80 | 20,61 | 20,70 | 3.395 | 1.041.416.600 |
| 22/1/2025 | 20,18 | 20,49 | +1,39% | 19,97 | 20,65 | 20,34 | 20,49 | 20,50 | 3.327 | 1.043.953.400 |
| 21/1/2025 | 19,63 | 20,21 | +3,53% | 19,46 | 20,53 | 20,19 | 20,21 | 20,34 | 4.401 | 1.326.557.500 |
| 20/1/2025 | 19,43 | 19,52 | +0,62% | 19,20 | 19,79 | 19,47 | 19,45 | 19,54 | 2.115 | 970.258.600 |
| 17/1/2025 | 19,49 | 19,40 | -0,41% | 19,28 | 19,69 | 19,49 | 19,39 | 19,56 | 3.471 | 1.107.505.700 |
| 16/1/2025 | 20,32 | 19,48 | -3,90% | 19,48 | 20,32 | 19,68 | 19,48 | 19,50 | 2.432 | 826.884.500 |
| 15/1/2025 | 19,57 | 20,27 | +3,68% | 19,57 | 20,45 | 20,17 | 20,26 | 20,32 | 3.055 | 1.545.608.900 |
| 14/1/2025 | 19,48 | 19,55 | +0,83% | 19,31 | 19,63 | 19,51 | 19,54 | 19,62 | 1.129 | 372.416.700 |
| 13/1/2025 | 19,25 | 19,39 | +0,57% | 19,23 | 19,60 | 19,42 | 19,39 | 19,53 | 1.501 | 851.791.200 |
| 10/1/2025 | 20,60 | 19,28 | -5,49% | 19,10 | 20,60 | 19,51 | 19,28 | 19,44 | 3.507 | 1.168.482.200 |
| 9/1/2025 | 20,00 | 20,40 | +2,20% | 19,88 | 20,45 | 20,23 | 20,25 | 20,40 | 1.586 | 574.327.400 |
| 8/1/2025 | 20,35 | 19,96 | -2,01% | 19,60 | 20,35 | 19,93 | 19,96 | 20,06 | 2.051 | 995.738.900 |
| 7/1/2025 | 20,14 | 20,37 | +1,39% | 20,05 | 20,62 | 20,39 | 20,37 | 20,50 | 2.240 | 935.468.700 |
| 6/1/2025 | 20,14 | 20,09 | +2,55% | 19,74 | 20,24 | 19,96 | 20,06 | 20,09 | 1.742 | 630.500.300 |
| 3/1/2025 | 19,61 | 19,59 | -0,10% | 19,46 | 19,90 | 19,64 | 19,57 | 19,65 | 1.786 | 606.976.500 |
| 2/1/2025 | 20,16 | 19,61 | -2,19% | 19,43 | 20,16 | 19,64 | 19,44 | 19,63 | 2.928 | 1.177.086.300 |
| 30/12/2024 | 20,40 | 20,05 | -0,55% | 19,97 | 20,52 | 20,10 | 20,05 | 20,15 | 2.295 | 871.903.900 |
| 27/12/2024 | 20,50 | 20,16 | -0,88% | 19,99 | 20,59 | 20,14 | 20,16 | 20,26 | 5.269 | 2.132.014.300 |
| 26/12/2024 | 20,54 | 20,34 | -0,88% | 20,03 | 20,68 | 20,33 | 20,28 | 20,42 | 4.497 | 2.976.311.000 |
| 23/12/2024 | 20,68 | 20,52 | -0,63% | 20,37 | 20,92 | 20,53 | 20,40 | 20,54 | 3.571 | 1.223.720.100 |
| 20/12/2024 | 19,89 | 20,65 | +6,33% | 19,40 | 20,66 | 20,35 | 20,65 | 20,66 | 7.447 | 3.428.303.000 |
| 19/12/2024 | 19,57 | 19,42 | -0,92% | 18,95 | 19,76 | 19,24 | 19,29 | 19,42 | 5.613 | 2.214.928.200 |
| 18/12/2024 | 19,63 | 19,60 | -0,91% | 19,60 | 20,17 | 19,80 | 19,60 | 19,70 | 5.673 | 3.237.541.400 |
| 17/12/2024 | 19,86 | 19,78 | -0,65% | 19,72 | 20,40 | 20,00 | 19,74 | 19,87 | 4.913 | 2.240.280.300 |
| 16/12/2024 | 21,21 | 19,91 | -6,17% | 19,91 | 21,38 | 20,43 | 19,91 | 19,95 | 3.370 | 2.093.939.300 |
| 13/12/2024 | 21,60 | 21,22 | -1,30% | 21,22 | 21,73 | 21,41 | 21,22 | 21,40 | 1.850 | 677.740.700 |
| 12/12/2024 | 22,59 | 21,50 | -3,97% | 21,50 | 22,60 | 21,77 | 21,49 | 21,62 | 2.206 | 1.203.327.800 |
| 11/12/2024 | 21,99 | 22,39 | +1,77% | 21,85 | 22,77 | 22,21 | 22,21 | 22,39 | 4.018 | 1.722.595.400 |
| 10/12/2024 | 21,80 | 22,00 | +1,52% | 21,80 | 22,22 | 22,02 | 21,99 | 22,14 | 2.387 | 1.520.509.200 |
| 9/12/2024 | 21,66 | 21,67 | 0,00% | 21,51 | 22,27 | 21,74 | 21,58 | 21,67 | 2.622 | 1.274.310.300 |
| 6/12/2024 | 22,50 | 21,67 | -2,78% | 21,67 | 22,50 | 21,93 | 21,67 | 21,83 | 1.817 | 1.103.245.500 |
| 5/12/2024 | 22,51 | 22,29 | -0,54% | 22,01 | 22,54 | 22,27 | 22,27 | 22,29 | 1.935 | 1.026.102.300 |
| 4/12/2024 | 22,04 | 22,41 | +2,33% | 21,79 | 22,70 | 22,33 | 22,20 | 22,41 | 2.430 | 1.294.320.700 |
| 3/12/2024 | 22,55 | 21,90 | -3,82% | 21,81 | 22,95 | 22,09 | 21,80 | 21,91 | 2.640 | 1.588.252.600 |
| 2/12/2024 | 22,29 | 22,77 | +2,52% | 21,95 | 22,77 | 22,51 | 22,65 | 22,77 | 3.330 | 1.534.494.500 |
| 29/11/2024 | 22,08 | 22,21 | +0,77% | 21,48 | 22,46 | 21,94 | 22,21 | 22,35 | 4.466 | 2.239.859.300 |
| 28/11/2024 | 22,61 | 22,04 | -2,82% | 21,81 | 22,61 | 22,09 | 21,90 | 22,04 | 3.127 | 1.574.258.400 |
| 27/11/2024 | 23,20 | 22,68 | -1,61% | 22,40 | 23,20 | 22,67 | 22,55 | 22,69 | 4.394 | 2.267.104.300 |
| 26/11/2024 | 23,01 | 23,05 | +0,92% | 22,79 | 23,25 | 23,09 | 23,04 | 23,09 | 2.470 | 1.324.177.300 |
| 25/11/2024 | 23,89 | 22,84 | -3,99% | 22,84 | 23,94 | 23,09 | 22,84 | 23,00 | 3.391 | 2.962.371.700 |
| 22/11/2024 | 23,05 | 23,79 | +3,34% | 22,71 | 23,79 | 23,20 | 23,67 | 23,79 | 3.673 | 1.864.616.100 |
| 21/11/2024 | 22,55 | 23,02 | +2,31% | 22,37 | 23,34 | 22,94 | 23,00 | 23,13 | 4.821 | 4.275.963.400 |
| 19/11/2024 | 24,00 | 22,50 | -6,44% | 22,50 | 24,51 | 23,13 | 22,49 | 22,50 | 7.685 | 4.322.958.600 |
| 18/11/2024 | 25,15 | 24,05 | -5,31% | 23,88 | 25,42 | 24,47 | 24,03 | 24,08 | 6.030 | 3.043.471.500 |
| 14/11/2024 | 24,22 | 25,40 | +4,27% | 24,19 | 25,66 | 25,30 | 25,40 | 25,41 | 5.733 | 3.464.754.500 |
| 13/11/2024 | 23,45 | 24,36 | +3,88% | 23,45 | 24,53 | 24,06 | 24,36 | 24,38 | 5.745 | 3.795.050.900 |
| 12/11/2024 | 22,96 | 23,45 | -0,89% | 22,77 | 23,80 | 23,23 | 23,45 | 23,50 | 7.506 | 4.736.695.200 |
| 11/11/2024 | 22,70 | 23,66 | -6,33% | 21,86 | 23,91 | 22,77 | 23,65 | 23,67 | 17.894 | 14.967.499.900 |
| 8/11/2024 | 26,00 | 25,26 | -3,14% | 25,14 | 26,14 | 25,55 | 25,21 | 25,26 | 5.733 | 3.904.836.400 |
| 7/11/2024 | 26,44 | 26,08 | -1,29% | 25,82 | 26,50 | 26,07 | 26,08 | 26,12 | 3.845 | 2.130.419.200 |
| 6/11/2024 | 25,87 | 26,42 | +0,96% | 25,79 | 26,56 | 26,27 | 26,39 | 26,45 | 4.274 | 2.458.192.400 |
| 5/11/2024 | 26,28 | 26,17 | +0,31% | 25,72 | 26,28 | 26,03 | 26,14 | 26,22 | 3.332 | 1.721.606.000 |
| 4/11/2024 | 25,73 | 26,09 | +2,31% | 25,72 | 26,30 | 26,10 | 26,08 | 26,12 | 3.996 | 2.015.434.600 |
| 1/11/2024 | 25,19 | 25,50 | +1,96% | 25,01 | 25,69 | 25,31 | 25,50 | 25,52 | 2.992 | 3.008.771.200 |
| 31/10/2024 | 24,92 | 25,01 | 0,00% | 24,80 | 25,18 | 24,98 | 24,95 | 25,02 | 3.758 | 2.380.405.100 |
| 30/10/2024 | 25,05 | 25,01 | -0,04% | 24,94 | 25,28 | 25,07 | 24,97 | 25,05 | 1.829 | 930.578.000 |
| 29/10/2024 | 25,16 | 25,02 | -0,52% | 24,81 | 25,32 | 25,00 | 25,01 | 25,11 | 1.827 | 1.323.183.600 |
| 28/10/2024 | 24,86 | 25,15 | +2,24% | 24,80 | 25,38 | 25,20 | 25,13 | 25,21 | 2.251 | 1.190.322.200 |
| 25/10/2024 | 25,21 | 24,60 | -3,30% | 24,60 | 25,56 | 24,81 | 24,59 | 24,61 | 3.114 | 2.218.905.000 |
| 24/10/2024 | 24,82 | 25,44 | +1,76% | 24,82 | 25,61 | 25,31 | 25,35 | 25,46 | 3.135 | 1.670.592.900 |
| 23/10/2024 | 25,08 | 25,00 | -0,32% | 24,60 | 25,22 | 24,89 | 24,89 | 25,01 | 5.067 | 2.079.210.300 |
| 22/10/2024 | 25,17 | 25,08 | -0,20% | 24,62 | 25,44 | 24,94 | 24,88 | 25,08 | 4.298 | 2.321.433.900 |
| 21/10/2024 | 25,05 | 25,13 | +0,52% | 24,64 | 25,33 | 24,91 | 25,13 | 25,24 | 3.483 | 2.369.376.300 |
| 18/10/2024 | 25,20 | 25,00 | -0,79% | 24,98 | 25,38 | 25,05 | 25,00 | 25,05 | 4.313 | 2.254.991.200 |
| 17/10/2024 | 24,75 | 25,20 | +1,37% | 24,51 | 25,41 | 25,00 | 25,11 | 25,21 | 4.846 | 4.980.058.800 |
| 16/10/2024 | 24,89 | 24,86 | -0,08% | 24,62 | 25,01 | 24,85 | 24,85 | 24,96 | 5.747 | 3.399.443.600 |
| 15/10/2024 | 25,39 | 24,88 | -1,35% | 24,83 | 25,52 | 25,01 | 24,88 | 24,92 | 4.237 | 2.377.097.900 |
| 14/10/2024 | 25,05 | 25,22 | -0,28% | 24,88 | 25,32 | 25,16 | 25,15 | 25,22 | 3.727 | 1.724.617.300 |
| 11/10/2024 | 25,00 | 25,29 | +1,16% | 24,77 | 25,45 | 25,20 | 25,26 | 25,30 | 2.912 | 1.269.108.400 |
| 10/10/2024 | 26,00 | 25,00 | -4,40% | 25,00 | 26,06 | 25,53 | 25,00 | 25,19 | 4.363 | 6.073.248.200 |
| 9/10/2024 | 26,62 | 26,15 | -1,77% | 26,07 | 26,78 | 26,29 | 26,13 | 26,15 | 4.392 | 8.668.908.300 |
| 8/10/2024 | 26,59 | 26,62 | -0,15% | 26,12 | 26,82 | 26,52 | 26,62 | 26,64 | 3.718 | 2.072.228.200 |
| 7/10/2024 | 26,71 | 26,66 | +0,49% | 26,46 | 26,90 | 26,66 | 26,63 | 26,75 | 3.089 | 1.660.459.500 |
| 4/10/2024 | 26,25 | 26,53 | +0,68% | 26,14 | 27,18 | 26,69 | 26,53 | 26,59 | 5.489 | 2.769.759.300 |
| 3/10/2024 | 26,16 | 26,35 | +0,73% | 25,78 | 26,48 | 26,23 | 26,31 | 26,39 | 5.830 | 3.179.741.200 |
| 2/10/2024 | 25,15 | 26,16 | +4,02% | 25,11 | 26,31 | 25,99 | 26,11 | 26,27 | 3.086 | 1.448.354.000 |
| 1/10/2024 | 25,63 | 25,15 | -1,30% | 24,91 | 25,75 | 25,17 | 25,15 | 25,24 | 4.460 | 2.289.710.500 |
| 30/9/2024 | 25,11 | 25,48 | +1,68% | 24,70 | 25,64 | 25,26 | 25,44 | 25,51 | 3.549 | 2.344.724.900 |
| 26/9/2024 | 25,15 | 25,06 | +0,52% | 24,81 | 25,32 | 25,13 | 25,04 | 25,11 | 3.084 | 1.118.350.300 |
| 25/9/2024 | 25,29 | 24,93 | -0,68% | 24,76 | 25,34 | 24,93 | 24,90 | 24,94 | 3.502 | 1.863.971.700 |
| 24/9/2024 | 25,46 | 25,10 | -0,95% | 25,10 | 25,65 | 25,21 | 25,09 | 25,11 | 2.582 | 1.340.321.500 |
| 23/9/2024 | 25,96 | 25,34 | -2,35% | 25,25 | 25,96 | 25,47 | 25,28 | 25,34 | 3.937 | 1.936.831.800 |
| 20/9/2024 | 26,38 | 25,95 | -1,59% | 25,59 | 26,46 | 26,04 | 25,94 | 25,95 | 5.970 | 3.511.088.200 |
| 19/9/2024 | 26,78 | 26,37 | -1,49% | 26,12 | 26,96 | 26,36 | 26,35 | 26,37 | 3.553 | 2.089.949.900 |
| 18/9/2024 | 26,63 | 26,77 | +0,41% | 26,60 | 27,00 | 26,79 | 26,68 | 26,78 | 3.261 | 1.251.036.600 |
| 17/9/2024 | 26,70 | 26,66 | -0,60% | 26,27 | 26,84 | 26,59 | 26,65 | 26,76 | 3.349 | 1.965.662.400 |
| 16/9/2024 | 26,23 | 26,82 | -1,94% | 25,66 | 26,85 | 26,44 | 26,80 | 26,82 | 7.216 | 4.553.471.200 |
| 13/9/2024 | 27,51 | 27,35 | +0,07% | 27,26 | 27,74 | 27,39 | 27,35 | 27,42 | 3.031 | 1.893.681.700 |
| 12/9/2024 | 27,75 | 27,33 | -1,51% | 27,30 | 27,82 | 27,43 | 27,32 | 27,33 | 1.899 | 968.066.400 |
| 11/9/2024 | 27,04 | 27,75 | +2,78% | 26,85 | 27,75 | 27,38 | 27,68 | 27,77 | 1.980 | 1.323.475.700 |
| 10/9/2024 | 27,20 | 27,00 | -0,66% | 26,81 | 27,20 | 26,97 | 26,97 | 27,00 | 2.445 | 1.864.818.500 |
| 9/9/2024 | 27,79 | 27,18 | -2,09% | 27,18 | 27,80 | 27,29 | 27,18 | 27,35 | 1.828 | 1.164.310.200 |