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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 22,98 | 22,26 | -2,67% | 22,26 | 22,98 | 22,55 | 22,26 | 22,29 | 3.761 | 2.833.682.400 |
| 11/3/2026 | 23,27 | 22,87 | -2,06% | 22,83 | 23,54 | 23,12 | 22,87 | 23,04 | 3.504 | 2.674.804.600 |
| 10/3/2026 | 22,96 | 23,35 | +1,70% | 22,86 | 23,60 | 23,34 | 23,22 | 23,41 | 2.648 | 1.151.913.500 |
| 9/3/2026 | 22,79 | 22,96 | +0,75% | 22,52 | 23,03 | 22,69 | 22,84 | 23,00 | 4.500 | 2.935.771.100 |
| 6/3/2026 | 22,65 | 22,79 | -0,13% | 22,52 | 23,01 | 22,77 | 22,89 | 23,03 | 3.839 | 1.783.416.900 |
| 5/3/2026 | 23,04 | 22,82 | -0,95% | 22,64 | 23,33 | 22,90 | 22,67 | 22,82 | 4.383 | 2.050.785.400 |
| 4/3/2026 | 23,10 | 23,04 | +1,05% | 22,73 | 23,22 | 22,96 | 23,00 | 23,05 | 3.289 | 1.365.446.000 |
| 3/3/2026 | 23,06 | 22,80 | -1,89% | 22,59 | 23,23 | 22,86 | 22,80 | 22,82 | 5.523 | 2.534.522.500 |
| 2/3/2026 | 22,69 | 23,24 | -0,68% | 22,60 | 23,28 | 22,95 | 23,04 | 23,24 | 10.373 | 4.846.287.900 |
| 27/2/2026 | 23,98 | 23,40 | -10,55% | 22,45 | 24,03 | 23,21 | 23,35 | 23,41 | 14.339 | 10.117.151.000 |
| 26/2/2026 | 25,94 | 26,16 | +0,85% | 25,90 | 26,45 | 26,22 | 26,15 | 26,16 | 2.548 | 1.696.476.900 |
| 25/2/2026 | 26,09 | 25,94 | -0,54% | 25,81 | 26,44 | 26,03 | 25,89 | 26,00 | 3.949 | 1.978.688.000 |
| 24/2/2026 | 25,36 | 26,08 | +2,84% | 25,33 | 26,20 | 25,94 | 26,06 | 26,16 | 3.289 | 1.773.413.100 |
| 23/2/2026 | 25,40 | 25,36 | -0,55% | 25,21 | 25,56 | 25,34 | 25,36 | 25,37 | 1.738 | 910.024.800 |
| 20/2/2026 | 25,40 | 25,50 | +0,28% | 24,86 | 25,50 | 25,23 | 25,35 | 25,50 | 2.251 | 880.319.500 |
| 19/2/2026 | 25,03 | 25,43 | +1,76% | 24,96 | 25,44 | 25,28 | 25,42 | 25,43 | 1.545 | 840.389.100 |
| 18/2/2026 | 25,00 | 24,99 | -0,52% | 24,67 | 25,26 | 24,86 | 24,83 | 24,99 | 1.432 | 703.835.800 |
| 13/2/2026 | 25,15 | 25,12 | -0,91% | 24,60 | 25,23 | 24,94 | 25,12 | 25,29 | 2.233 | 1.024.009.300 |
| 11/2/2026 | 25,32 | 25,35 | +0,40% | 25,25 | 25,61 | 25,40 | 25,35 | 25,46 | 3.818 | 1.562.719.300 |
| 10/2/2026 | 24,39 | 25,25 | +3,53% | 24,32 | 25,25 | 24,93 | 25,19 | 25,25 | 3.170 | 1.398.652.500 |
| 9/2/2026 | 24,60 | 24,39 | -0,85% | 24,24 | 24,68 | 24,41 | 24,39 | 24,48 | 2.359 | 1.367.855.900 |
| 6/2/2026 | 24,84 | 24,60 | -1,01% | 24,48 | 24,85 | 24,64 | 24,53 | 24,60 | 1.637 | 842.403.000 |
| 5/2/2026 | 24,97 | 24,85 | -0,24% | 24,81 | 25,10 | 24,93 | 24,80 | 24,90 | 2.341 | 1.093.374.700 |
| 4/2/2026 | 25,15 | 24,91 | -1,27% | 24,61 | 25,15 | 24,86 | 24,73 | 24,91 | 1.938 | 827.475.900 |
| 3/2/2026 | 25,13 | 25,23 | +0,52% | 25,06 | 25,52 | 25,30 | 25,23 | 25,32 | 3.900 | 2.303.861.100 |
| 2/2/2026 | 24,90 | 25,10 | +1,09% | 24,87 | 25,10 | 25,01 | 25,04 | 25,15 | 1.905 | 888.640.400 |
| 30/1/2026 | 24,76 | 24,83 | +0,77% | 24,45 | 24,89 | 24,68 | 24,68 | 24,84 | 2.596 | 1.197.976.900 |
| 29/1/2026 | 25,40 | 24,64 | -2,69% | 24,44 | 25,51 | 24,76 | 24,63 | 24,67 | 3.039 | 1.464.234.300 |
| 28/1/2026 | 25,40 | 25,32 | +0,52% | 25,11 | 25,55 | 25,34 | 25,26 | 25,33 | 2.704 | 1.155.831.800 |
| 27/1/2026 | 25,12 | 25,19 | +0,32% | 24,84 | 25,35 | 25,12 | 25,09 | 25,22 | 3.654 | 1.644.339.000 |
| 26/1/2026 | 25,48 | 25,11 | -1,53% | 24,80 | 25,55 | 25,09 | 25,09 | 25,34 | 3.171 | 1.720.028.000 |
| 23/1/2026 | 25,34 | 25,50 | +0,63% | 24,78 | 25,56 | 25,24 | 25,43 | 25,50 | 2.026 | 914.782.400 |
| 22/1/2026 | 24,58 | 25,34 | +2,38% | 24,58 | 25,47 | 25,24 | 25,30 | 25,35 | 2.048 | 854.971.900 |
| 21/1/2026 | 24,53 | 24,75 | +1,48% | 24,45 | 24,86 | 24,67 | 24,75 | 24,76 | 2.850 | 1.440.939.400 |
| 20/1/2026 | 24,43 | 24,39 | -0,53% | 24,16 | 24,49 | 24,35 | 24,31 | 24,39 | 1.532 | 643.016.400 |
| 19/1/2026 | 24,86 | 24,52 | -1,09% | 24,52 | 24,91 | 24,65 | 24,50 | 24,66 | 783 | 316.624.500 |
| 16/1/2026 | 25,00 | 24,79 | -0,24% | 24,59 | 25,05 | 24,76 | 24,65 | 24,79 | 1.923 | 876.422.900 |
| 15/1/2026 | 25,40 | 24,85 | -1,70% | 24,79 | 25,45 | 24,95 | 24,81 | 24,85 | 1.547 | 744.759.100 |
| 14/1/2026 | 25,22 | 25,28 | +0,84% | 24,86 | 25,37 | 25,23 | 25,20 | 25,30 | 1.716 | 720.873.900 |
| 13/1/2026 | 24,50 | 25,07 | +1,29% | 24,50 | 25,07 | 24,94 | 24,99 | 25,08 | 2.134 | 815.002.600 |
| 12/1/2026 | 24,51 | 24,75 | +1,02% | 24,48 | 24,89 | 24,72 | 24,74 | 24,78 | 1.241 | 545.991.500 |
| 9/1/2026 | 24,50 | 24,50 | +0,45% | 24,31 | 24,56 | 24,45 | 24,42 | 24,52 | 1.166 | 446.994.400 |
| 8/1/2026 | 24,16 | 24,39 | +0,95% | 23,94 | 24,43 | 24,24 | 24,30 | 24,39 | 1.586 | 700.195.400 |
| 7/1/2026 | 24,10 | 24,16 | +0,37% | 23,89 | 24,16 | 24,06 | 24,04 | 24,16 | 1.436 | 575.916.900 |
| 6/1/2026 | 24,16 | 24,07 | +0,33% | 23,93 | 24,17 | 24,04 | 24,07 | 24,10 | 1.273 | 594.205.100 |
| 5/1/2026 | 24,05 | 23,99 | +0,54% | 23,64 | 24,19 | 23,97 | 23,90 | 23,99 | 1.179 | 472.545.700 |
| 2/1/2026 | 24,11 | 23,86 | -0,42% | 23,66 | 24,18 | 23,85 | 23,81 | 23,96 | 1.396 | 836.064.600 |
| 30/12/2025 | 23,91 | 23,96 | +0,21% | 23,88 | 24,10 | 23,99 | 23,94 | 24,03 | 938 | 366.205.000 |
| 29/12/2025 | 23,89 | 23,91 | +0,04% | 23,78 | 23,98 | 23,89 | 23,81 | 23,91 | 1.302 | 560.037.800 |
| 26/12/2025 | 23,66 | 23,90 | +1,01% | 23,53 | 24,10 | 23,87 | 23,90 | 23,93 | 1.504 | 965.631.600 |
| 23/12/2025 | 23,62 | 23,66 | +0,60% | 23,46 | 23,84 | 23,65 | 23,60 | 23,66 | 1.757 | 677.370.400 |
| 22/12/2025 | 23,24 | 23,52 | -0,59% | 23,16 | 23,60 | 23,41 | 23,47 | 23,55 | 2.907 | 1.205.522.600 |
| 19/12/2025 | 24,29 | 23,66 | -2,35% | 23,66 | 24,41 | 23,93 | 23,66 | 23,82 | 3.683 | 1.805.050.800 |
| 18/12/2025 | 24,41 | 24,23 | -0,37% | 24,22 | 24,68 | 24,38 | 24,22 | 24,44 | 2.198 | 1.210.009.900 |
| 17/12/2025 | 24,45 | 24,32 | -0,53% | 23,92 | 24,65 | 24,46 | 24,30 | 24,42 | 3.133 | 1.533.185.900 |
| 16/12/2025 | 24,49 | 24,45 | -0,57% | 24,30 | 24,65 | 24,45 | 24,41 | 24,46 | 1.614 | 677.069.400 |
| 15/12/2025 | 24,58 | 24,59 | +0,78% | 24,41 | 24,87 | 24,59 | 24,59 | 24,63 | 1.636 | 763.726.400 |
| 12/12/2025 | 24,42 | 24,40 | +0,04% | 24,22 | 24,59 | 24,40 | 24,34 | 24,40 | 1.915 | 884.691.700 |
| 11/12/2025 | 24,29 | 24,39 | +0,41% | 24,19 | 24,62 | 24,44 | 24,36 | 24,40 | 1.893 | 794.256.800 |
| 10/12/2025 | 24,05 | 24,29 | +1,08% | 23,91 | 24,29 | 24,14 | 24,29 | 24,30 | 1.711 | 745.328.000 |
| 9/12/2025 | 24,54 | 24,03 | -2,52% | 23,93 | 24,66 | 24,14 | 24,02 | 24,11 | 4.987 | 2.600.101.100 |
| 8/12/2025 | 25,00 | 24,65 | +0,08% | 24,59 | 25,00 | 24,77 | 24,63 | 24,65 | 1.471 | 687.030.600 |
| 5/12/2025 | 26,07 | 24,63 | -5,52% | 24,47 | 26,07 | 24,88 | 24,62 | 24,63 | 2.345 | 1.205.700.800 |
| 4/12/2025 | 25,85 | 26,07 | +1,52% | 25,75 | 26,07 | 25,94 | 25,93 | 26,07 | 1.209 | 629.448.600 |
| 3/12/2025 | 25,49 | 25,68 | +0,75% | 25,43 | 25,85 | 25,68 | 25,64 | 25,72 | 1.266 | 567.163.300 |
| 2/12/2025 | 25,45 | 25,49 | +0,20% | 25,24 | 25,72 | 25,47 | 25,49 | 25,50 | 1.869 | 928.909.900 |
| 1/12/2025 | 25,99 | 25,44 | -1,32% | 25,44 | 25,99 | 25,55 | 25,44 | 25,64 | 1.585 | 958.668.300 |
| 28/11/2025 | 25,71 | 25,78 | +0,55% | 25,32 | 25,78 | 25,62 | 25,78 | 25,80 | 1.290 | 647.893.900 |
| 27/11/2025 | 26,09 | 25,64 | -2,25% | 25,56 | 26,10 | 25,71 | 25,62 | 25,64 | 1.314 | 703.828.100 |
| 26/11/2025 | 26,00 | 26,23 | +1,90% | 25,63 | 26,23 | 25,99 | 26,07 | 26,23 | 2.603 | 2.195.384.400 |
| 25/11/2025 | 24,86 | 25,74 | +2,67% | 24,11 | 25,74 | 25,12 | 25,48 | 25,74 | 4.321 | 3.262.369.600 |
| 24/11/2025 | 25,41 | 25,07 | -2,30% | 25,07 | 25,84 | 25,27 | 25,07 | 25,10 | 1.826 | 2.027.881.100 |
| 21/11/2025 | 25,63 | 25,66 | -0,12% | 25,32 | 25,71 | 25,56 | 25,66 | 25,72 | 2.598 | 1.836.318.300 |
| 19/11/2025 | 25,88 | 25,69 | -0,81% | 25,50 | 26,01 | 25,67 | 25,63 | 25,69 | 2.389 | 1.582.388.100 |
| 18/11/2025 | 25,91 | 25,90 | -0,84% | 25,87 | 26,28 | 25,98 | 25,89 | 25,97 | 1.835 | 1.279.784.400 |
| 17/11/2025 | 26,07 | 26,12 | -0,19% | 25,93 | 26,25 | 26,05 | 26,11 | 26,12 | 4.024 | 2.775.381.900 |
| 14/11/2025 | 26,10 | 26,17 | +0,23% | 25,95 | 26,46 | 26,19 | 26,14 | 26,24 | 2.323 | 1.209.286.200 |
| 13/11/2025 | 26,78 | 26,11 | -1,99% | 25,89 | 27,03 | 26,21 | 26,00 | 26,12 | 4.265 | 2.893.151.300 |
| 12/11/2025 | 26,37 | 26,64 | +1,33% | 26,17 | 27,08 | 26,64 | 26,64 | 26,90 | 4.883 | 3.158.956.600 |
| 11/11/2025 | 26,16 | 26,29 | +1,12% | 25,94 | 26,91 | 26,55 | 26,28 | 26,77 | 8.341 | 5.080.049.200 |
| 10/11/2025 | 27,45 | 26,00 | -11,14% | 25,69 | 27,45 | 26,13 | 25,93 | 26,00 | 16.872 | 13.350.673.200 |
| 7/11/2025 | 29,29 | 29,26 | -0,17% | 29,04 | 29,41 | 29,21 | 29,26 | 29,33 | 4.199 | 3.397.809.200 |
| 6/11/2025 | 29,50 | 29,31 | -0,61% | 29,05 | 29,64 | 29,30 | 29,01 | 29,32 | 2.473 | 1.712.012.500 |
| 5/11/2025 | 29,63 | 29,49 | -0,20% | 29,25 | 29,96 | 29,47 | 29,49 | 29,57 | 1.452 | 805.942.100 |
| 4/11/2025 | 29,19 | 29,55 | +1,23% | 29,04 | 29,83 | 29,57 | 29,43 | 29,56 | 1.830 | 1.228.608.900 |
| 3/11/2025 | 29,50 | 29,19 | -0,44% | 29,03 | 29,50 | 29,21 | 29,19 | 29,21 | 2.286 | 1.270.260.800 |
| 31/10/2025 | 29,11 | 29,32 | +0,72% | 28,91 | 29,46 | 29,28 | 29,28 | 29,32 | 2.656 | 1.759.960.200 |
| 30/10/2025 | 28,60 | 29,11 | +0,76% | 28,60 | 29,35 | 29,15 | 29,11 | 29,19 | 2.641 | 1.510.990.300 |
| 29/10/2025 | 29,24 | 28,89 | -1,16% | 28,73 | 29,39 | 28,89 | 28,79 | 28,92 | 2.605 | 1.528.785.800 |
| 28/10/2025 | 29,43 | 29,23 | -0,98% | 28,56 | 29,43 | 28,98 | 29,06 | 29,23 | 3.085 | 1.982.284.600 |
| 27/10/2025 | 29,67 | 29,52 | +0,14% | 29,26 | 29,82 | 29,47 | 29,47 | 29,52 | 1.726 | 977.104.900 |
| 24/10/2025 | 29,31 | 29,48 | +0,48% | 29,04 | 29,77 | 29,29 | 29,29 | 29,49 | 3.146 | 1.982.929.700 |
| 23/10/2025 | 29,41 | 29,34 | -0,20% | 28,84 | 29,68 | 29,24 | 29,01 | 29,35 | 1.861 | 1.602.986.900 |
| 22/10/2025 | 29,05 | 29,40 | +0,93% | 28,99 | 29,44 | 29,32 | 29,33 | 29,40 | 1.500 | 1.129.652.600 |
| 21/10/2025 | 29,29 | 29,13 | -0,51% | 28,90 | 29,56 | 29,23 | 29,11 | 29,14 | 2.451 | 2.058.089.000 |
| 20/10/2025 | 29,13 | 29,28 | +0,58% | 29,00 | 29,53 | 29,25 | 29,28 | 29,30 | 3.373 | 1.762.435.000 |
| 17/10/2025 | 28,31 | 29,11 | +2,46% | 28,26 | 29,48 | 29,06 | 29,10 | 29,35 | 2.688 | 2.454.909.900 |
| 16/10/2025 | 28,06 | 28,41 | +1,39% | 28,04 | 28,67 | 28,37 | 28,34 | 28,42 | 3.899 | 2.231.909.500 |
| 15/10/2025 | 28,05 | 28,02 | -0,46% | 27,52 | 28,26 | 28,05 | 28,02 | 28,18 | 2.901 | 1.985.377.300 |
| 14/10/2025 | 26,66 | 28,15 | +4,41% | 26,66 | 28,38 | 28,05 | 28,11 | 28,16 | 5.630 | 3.789.776.300 |
| 13/10/2025 | 26,57 | 26,96 | +2,24% | 26,45 | 27,23 | 26,99 | 26,92 | 27,00 | 2.946 | 1.744.434.200 |
| 10/10/2025 | 26,44 | 26,37 | -0,26% | 26,10 | 26,70 | 26,28 | 26,21 | 26,37 | 1.943 | 777.788.000 |
| 9/10/2025 | 26,56 | 26,44 | -0,45% | 26,27 | 26,83 | 26,39 | 26,35 | 26,44 | 3.194 | 2.670.446.600 |
| 8/10/2025 | 27,06 | 26,56 | -1,78% | 26,36 | 27,26 | 26,62 | 26,46 | 26,59 | 3.906 | 3.561.936.500 |
| 7/10/2025 | 27,60 | 27,04 | -2,38% | 26,79 | 27,66 | 27,02 | 26,86 | 27,05 | 2.605 | 2.210.057.400 |
| 6/10/2025 | 28,34 | 27,70 | -2,29% | 27,31 | 28,83 | 27,94 | 27,67 | 27,71 | 1.820 | 2.045.178.100 |
| 3/10/2025 | 28,41 | 28,35 | -0,49% | 28,18 | 28,47 | 28,36 | 28,35 | 28,40 | 876 | 601.406.700 |
| 2/10/2025 | 28,32 | 28,49 | -0,49% | 28,20 | 29,04 | 28,56 | 28,48 | 28,50 | 2.849 | 2.781.318.600 |
| 1/10/2025 | 28,74 | 28,63 | -0,38% | 28,29 | 28,95 | 28,50 | 28,63 | 28,65 | 1.877 | 2.237.254.300 |
| 30/9/2025 | 28,33 | 28,74 | +1,48% | 28,33 | 29,10 | 28,78 | 28,73 | 28,90 | 3.219 | 2.394.006.500 |
| 29/9/2025 | 28,10 | 28,32 | +0,71% | 28,10 | 28,66 | 28,36 | 28,32 | 28,63 | 787 | 1.172.025.700 |
| 26/9/2025 | 28,31 | 28,12 | -0,28% | 27,91 | 28,31 | 28,07 | 28,12 | 28,14 | 998 | 1.152.355.600 |
| 25/9/2025 | 28,01 | 28,20 | -0,07% | 27,94 | 28,24 | 28,11 | 28,20 | 28,23 | 2.217 | 1.305.472.400 |
| 24/9/2025 | 27,99 | 28,22 | +0,61% | 27,90 | 28,34 | 28,12 | 28,22 | 28,23 | 1.824 | 841.012.500 |
| 23/9/2025 | 27,91 | 28,05 | +0,07% | 27,70 | 28,42 | 28,08 | 28,05 | 28,10 | 1.634 | 1.232.020.700 |
| 22/9/2025 | 28,12 | 28,03 | -0,36% | 27,83 | 28,21 | 28,01 | 28,00 | 28,04 | 1.875 | 1.066.259.400 |
| 19/9/2025 | 28,50 | 28,13 | -0,85% | 28,03 | 28,88 | 28,14 | 28,13 | 28,14 | 2.529 | 1.351.905.400 |
| 18/9/2025 | 28,63 | 28,37 | -0,91% | 28,07 | 28,63 | 28,35 | 28,15 | 28,38 | 1.482 | 935.647.400 |
| 17/9/2025 | 28,31 | 28,63 | +0,63% | 28,31 | 28,78 | 28,63 | 28,61 | 28,73 | 1.567 | 880.887.300 |
| 16/9/2025 | 28,56 | 28,45 | +0,11% | 28,45 | 28,76 | 28,54 | 28,45 | 28,55 | 1.462 | 754.358.300 |
| 15/9/2025 | 28,52 | 28,42 | -0,84% | 28,27 | 28,77 | 28,53 | 28,40 | 28,42 | 1.529 | 950.287.500 |
| 12/9/2025 | 28,77 | 28,66 | -0,83% | 28,46 | 28,99 | 28,71 | 28,55 | 28,67 | 1.263 | 1.166.850.700 |
| 11/9/2025 | 28,89 | 28,90 | +0,17% | 28,89 | 29,38 | 29,13 | 28,88 | 29,12 | 2.098 | 1.103.992.200 |
| 10/9/2025 | 28,65 | 28,85 | +0,14% | 28,65 | 29,01 | 28,87 | 28,85 | 29,05 | 1.474 | 935.846.200 |
| 9/9/2025 | 28,50 | 28,81 | +0,28% | 28,50 | 28,95 | 28,74 | 28,79 | 28,81 | 1.503 | 837.369.400 |
| 8/9/2025 | 29,29 | 28,73 | -0,97% | 28,27 | 29,29 | 28,62 | 28,65 | 28,73 | 1.671 | 1.425.169.800 |
| 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 |