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.
MDIA3F - M.DIASBRANCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 24,59 | 24,40 | -0,81% | 24,23 | 24,62 | 24,42 | 24,36 | 24,40 | 441 | 14.942.830 |
| 11/12/2025 | 24,34 | 24,60 | +1,07% | 24,21 | 24,63 | 24,45 | 24,35 | 24,60 | 357 | 11.769.427 |
| 10/12/2025 | 24,14 | 24,34 | +0,83% | 23,93 | 24,34 | 24,11 | 24,19 | 24,34 | 483 | 14.558.596 |
| 9/12/2025 | 24,54 | 24,14 | -2,46% | 23,97 | 24,70 | 24,19 | 24,08 | 24,14 | 774 | 23.336.776 |
| 8/12/2025 | 24,81 | 24,75 | -0,24% | 24,60 | 25,00 | 24,80 | 24,73 | 24,75 | 504 | 14.890.317 |
| 5/12/2025 | 26,27 | 24,81 | -3,87% | 24,42 | 26,34 | 25,23 | 24,45 | 24,81 | 648 | 18.527.680 |
| 4/12/2025 | 25,94 | 25,81 | -0,27% | 25,77 | 26,09 | 25,90 | 25,81 | 25,90 | 286 | 12.058.300 |
| 3/12/2025 | 25,50 | 25,88 | +2,37% | 25,48 | 25,88 | 25,68 | 25,63 | 25,88 | 433 | 9.622.586 |
| 2/12/2025 | 25,47 | 25,28 | -1,25% | 25,28 | 25,86 | 25,49 | 25,28 | 25,29 | 525 | 14.171.007 |
| 1/12/2025 | 26,05 | 25,60 | -0,78% | 25,43 | 26,05 | 25,64 | 25,36 | 25,60 | 425 | 13.919.609 |
| 28/11/2025 | 25,59 | 25,80 | 0,00% | 25,34 | 25,80 | 25,59 | 25,47 | 25,80 | 474 | 15.393.795 |
| 27/11/2025 | 26,19 | 25,80 | -0,73% | 25,55 | 26,19 | 25,82 | 25,58 | 25,80 | 413 | 10.338.238 |
| 26/11/2025 | 25,71 | 25,99 | +2,69% | 25,64 | 26,17 | 25,93 | 25,99 | 26,08 | 415 | 14.313.193 |
| 25/11/2025 | 24,90 | 25,31 | -1,13% | 24,13 | 25,65 | 24,92 | 25,31 | 25,70 | 751 | 18.928.914 |
| 24/11/2025 | 25,39 | 25,60 | +0,99% | 25,39 | 25,82 | 25,58 | 25,45 | 25,60 | 428 | 18.081.552 |
| 21/11/2025 | 25,66 | 25,35 | -2,09% | 25,33 | 25,69 | 25,52 | 25,34 | 25,67 | 507 | 16.049.210 |
| 19/11/2025 | 25,82 | 25,89 | -0,42% | 25,52 | 26,05 | 25,73 | 25,69 | 25,89 | 642 | 14.889.892 |
| 18/11/2025 | 26,00 | 26,00 | +0,42% | 25,88 | 26,31 | 26,04 | 25,90 | 26,18 | 406 | 12.146.052 |
| 17/11/2025 | 26,10 | 25,89 | -1,82% | 25,89 | 26,25 | 26,06 | 25,89 | 26,23 | 459 | 9.837.257 |
| 14/11/2025 | 26,08 | 26,37 | +2,13% | 25,97 | 26,46 | 26,23 | 26,13 | 26,37 | 355 | 9.965.677 |
| 13/11/2025 | 26,64 | 25,82 | -3,19% | 25,82 | 27,03 | 26,36 | 25,82 | 26,13 | 703 | 14.681.197 |
| 12/11/2025 | 26,55 | 26,67 | +0,68% | 26,20 | 27,10 | 26,57 | 26,67 | 26,93 | 757 | 12.698.183 |
| 11/11/2025 | 26,36 | 26,49 | +1,34% | 26,14 | 26,96 | 26,65 | 26,49 | 26,95 | 696 | 16.951.096 |
| 10/11/2025 | 28,27 | 26,14 | -11,30% | 25,70 | 28,30 | 26,56 | 26,14 | 26,15 | 2.147 | 69.350.244 |
| 7/11/2025 | 29,38 | 29,47 | +0,72% | 29,04 | 29,47 | 29,28 | 29,12 | 29,47 | 451 | 11.308.132 |
| 6/11/2025 | 29,49 | 29,26 | -1,25% | 29,04 | 29,60 | 29,30 | 29,16 | 29,26 | 380 | 10.711.889 |
| 5/11/2025 | 29,55 | 29,63 | +1,13% | 29,24 | 29,68 | 29,48 | 29,38 | 29,63 | 285 | 12.521.375 |
| 4/11/2025 | 29,19 | 29,30 | -0,03% | 29,19 | 29,82 | 29,52 | 29,30 | 29,75 | 407 | 12.545.212 |
| 3/11/2025 | 29,32 | 29,31 | -0,41% | 29,03 | 29,45 | 29,23 | 29,12 | 29,31 | 424 | 13.754.582 |
| 31/10/2025 | 29,20 | 29,43 | +1,31% | 28,97 | 29,53 | 29,28 | 29,15 | 29,43 | 787 | 12.623.073 |
| 30/10/2025 | 28,53 | 29,05 | +0,35% | 28,53 | 29,35 | 29,07 | 29,05 | 29,09 | 400 | 12.738.189 |
| 29/10/2025 | 29,16 | 28,95 | -0,96% | 28,70 | 29,36 | 28,90 | 28,70 | 28,95 | 463 | 12.105.361 |
| 28/10/2025 | 29,30 | 29,23 | -0,37% | 28,58 | 29,39 | 28,96 | 28,84 | 29,23 | 566 | 13.676.501 |
| 27/10/2025 | 29,37 | 29,34 | +0,65% | 29,29 | 29,80 | 29,44 | 29,34 | 29,45 | 304 | 9.434.146 |
| 24/10/2025 | 29,40 | 29,15 | -0,61% | 29,06 | 29,62 | 29,22 | 29,14 | 29,15 | 1.010 | 13.019.219 |
| 23/10/2025 | 29,45 | 29,33 | -0,24% | 28,90 | 29,61 | 29,27 | 29,20 | 29,33 | 317 | 12.019.500 |
| 22/10/2025 | 29,02 | 29,40 | +1,00% | 29,00 | 29,75 | 29,27 | 29,27 | 29,40 | 230 | 10.119.542 |
| 21/10/2025 | 29,47 | 29,11 | -0,78% | 28,81 | 29,56 | 29,29 | 29,10 | 29,11 | 334 | 12.473.024 |
| 20/10/2025 | 29,12 | 29,34 | +0,76% | 29,10 | 29,50 | 29,25 | 29,26 | 29,34 | 450 | 18.898.533 |
| 17/10/2025 | 28,54 | 29,12 | +2,86% | 28,41 | 29,47 | 29,05 | 29,12 | 29,38 | 447 | 16.142.584 |
| 16/10/2025 | 28,02 | 28,31 | +1,03% | 28,02 | 28,66 | 28,33 | 28,31 | 28,55 | 297 | 10.414.709 |
| 15/10/2025 | 28,30 | 28,02 | +0,57% | 27,56 | 28,40 | 28,02 | 28,02 | 28,30 | 355 | 10.600.437 |
| 14/10/2025 | 26,50 | 27,86 | +2,73% | 26,50 | 28,39 | 27,96 | 27,86 | 28,03 | 702 | 20.302.227 |
| 13/10/2025 | 26,37 | 27,12 | +2,38% | 26,37 | 27,24 | 26,97 | 26,82 | 27,12 | 617 | 11.342.193 |
| 10/10/2025 | 26,79 | 26,49 | +0,04% | 26,12 | 26,79 | 26,33 | 26,20 | 26,49 | 318 | 8.003.897 |
| 9/10/2025 | 27,46 | 26,48 | -0,41% | 26,28 | 27,46 | 26,45 | 26,28 | 26,59 | 394 | 13.088.754 |
| 8/10/2025 | 27,30 | 26,59 | -1,08% | 26,38 | 27,30 | 26,72 | 26,55 | 26,59 | 578 | 12.570.810 |
| 7/10/2025 | 27,70 | 26,88 | -2,57% | 26,80 | 27,70 | 27,18 | 26,81 | 26,88 | 462 | 15.203.032 |
| 6/10/2025 | 28,45 | 27,59 | -2,02% | 27,34 | 28,85 | 27,85 | 27,59 | 27,87 | 545 | 13.033.998 |
| 3/10/2025 | 28,49 | 28,16 | -1,19% | 28,16 | 28,55 | 28,33 | 28,16 | 28,56 | 192 | 7.203.510 |
| 2/10/2025 | 28,60 | 28,50 | -0,56% | 28,21 | 29,00 | 28,52 | 28,45 | 28,51 | 364 | 12.715.819 |
| 1/10/2025 | 28,97 | 28,66 | -1,14% | 28,33 | 28,97 | 28,55 | 28,63 | 28,66 | 353 | 12.920.685 |
| 30/9/2025 | 28,43 | 28,99 | +1,40% | 28,42 | 29,10 | 28,79 | 28,63 | 28,99 | 534 | 19.892.153 |
| 29/9/2025 | 28,12 | 28,59 | +2,47% | 28,10 | 28,67 | 28,41 | 28,46 | 28,59 | 323 | 9.199.560 |
| 26/9/2025 | 28,29 | 27,90 | -1,38% | 27,90 | 28,29 | 28,05 | 27,90 | 28,23 | 181 | 7.298.248 |
| 25/9/2025 | 28,20 | 28,29 | +0,25% | 27,94 | 28,31 | 28,13 | 28,05 | 28,29 | 262 | 9.786.511 |
| 24/9/2025 | 28,25 | 28,22 | -0,07% | 27,89 | 28,33 | 28,13 | 28,05 | 28,22 | 394 | 11.334.348 |
| 23/9/2025 | 27,91 | 28,24 | +0,57% | 27,74 | 28,36 | 28,11 | 28,13 | 28,24 | 340 | 13.765.586 |
| 22/9/2025 | 28,10 | 28,08 | -0,25% | 27,84 | 28,27 | 28,01 | 27,89 | 28,08 | 348 | 12.185.893 |
| 19/9/2025 | 28,46 | 28,15 | +0,39% | 28,01 | 28,94 | 28,22 | 28,04 | 28,15 | 298 | 10.941.306 |
| 18/9/2025 | 28,79 | 28,04 | -1,96% | 28,02 | 28,79 | 28,33 | 28,04 | 28,13 | 247 | 9.097.170 |
| 17/9/2025 | 28,30 | 28,60 | +0,25% | 28,30 | 28,79 | 28,61 | 28,60 | 28,77 | 389 | 8.419.448 |
| 16/9/2025 | 28,76 | 28,53 | +0,46% | 28,31 | 28,76 | 28,56 | 28,35 | 28,54 | 386 | 11.870.600 |
| 15/9/2025 | 28,74 | 28,40 | -1,05% | 28,22 | 28,77 | 28,56 | 28,21 | 28,49 | 336 | 11.155.747 |
| 12/9/2025 | 28,85 | 28,70 | -0,45% | 28,47 | 28,99 | 28,69 | 28,61 | 28,70 | 332 | 12.028.194 |
| 11/9/2025 | 28,75 | 28,83 | -0,59% | 28,75 | 29,37 | 29,15 | 28,83 | 29,25 | 377 | 12.738.976 |
| 10/9/2025 | 28,81 | 29,00 | +0,31% | 28,67 | 29,02 | 28,87 | 28,74 | 29,00 | 311 | 14.168.898 |
| 9/9/2025 | 28,64 | 28,91 | +1,98% | 28,49 | 28,92 | 28,71 | 28,70 | 28,91 | 248 | 9.701.513 |
| 8/9/2025 | 29,03 | 28,35 | -2,17% | 28,29 | 29,20 | 28,56 | 28,35 | 28,55 | 427 | 16.587.186 |
| 5/9/2025 | 29,02 | 28,98 | -0,72% | 28,94 | 29,57 | 29,19 | 28,89 | 28,98 | 320 | 11.912.822 |
| 4/9/2025 | 28,75 | 29,19 | +0,66% | 28,75 | 29,20 | 29,01 | 29,00 | 29,19 | 279 | 10.773.495 |
| 3/9/2025 | 29,11 | 29,00 | -0,89% | 28,96 | 29,51 | 29,15 | 29,00 | 29,11 | 269 | 10.884.739 |
| 2/9/2025 | 29,07 | 29,26 | -0,85% | 29,01 | 29,65 | 29,26 | 29,26 | 29,59 | 420 | 15.441.631 |
| 1/9/2025 | 29,14 | 29,51 | -0,24% | 29,14 | 30,19 | 29,68 | 29,51 | 29,59 | 493 | 19.191.148 |
| 29/8/2025 | 29,63 | 29,58 | -1,66% | 29,26 | 29,93 | 29,51 | 29,26 | 29,58 | 379 | 17.487.491 |
| 28/8/2025 | 29,60 | 30,08 | +2,00% | 29,60 | 30,09 | 29,91 | 29,97 | 30,08 | 328 | 16.326.505 |
| 27/8/2025 | 29,46 | 29,49 | +1,24% | 29,25 | 29,95 | 29,48 | 29,30 | 29,49 | 400 | 20.452.351 |
| 26/8/2025 | 29,84 | 29,13 | -2,41% | 29,13 | 30,16 | 29,71 | 29,13 | 29,47 | 323 | 15.408.774 |
| 25/8/2025 | 29,34 | 29,85 | +2,58% | 29,28 | 30,10 | 29,80 | 29,65 | 29,85 | 397 | 19.898.611 |
| 22/8/2025 | 28,90 | 29,10 | +0,55% | 28,71 | 29,40 | 29,12 | 29,10 | 29,24 | 340 | 14.860.588 |
| 21/8/2025 | 28,72 | 28,94 | -0,07% | 28,35 | 29,00 | 28,64 | 28,56 | 28,94 | 362 | 15.860.805 |
| 20/8/2025 | 28,97 | 28,96 | +0,56% | 28,69 | 29,12 | 28,92 | 28,72 | 28,96 | 250 | 10.707.820 |
| 19/8/2025 | 28,86 | 28,80 | -2,70% | 28,67 | 29,16 | 28,87 | 28,80 | 29,03 | 330 | 15.585.070 |
| 18/8/2025 | 28,90 | 29,60 | +2,92% | 28,85 | 29,70 | 29,38 | 29,27 | 29,60 | 489 | 24.036.259 |
| 15/8/2025 | 28,80 | 28,76 | -1,41% | 28,69 | 29,51 | 29,11 | 28,76 | 29,14 | 306 | 14.812.757 |
| 14/8/2025 | 28,42 | 29,17 | +0,28% | 28,20 | 29,19 | 28,84 | 28,66 | 29,17 | 313 | 12.037.652 |
| 13/8/2025 | 29,07 | 29,09 | -0,92% | 28,74 | 29,77 | 29,23 | 28,94 | 29,09 | 398 | 19.520.931 |
| 12/8/2025 | 28,36 | 29,36 | +2,37% | 28,36 | 30,44 | 29,68 | 29,36 | 29,54 | 823 | 35.808.831 |
| 11/8/2025 | 25,50 | 28,68 | +18,27% | 25,50 | 28,85 | 27,66 | 28,30 | 28,68 | 1.619 | 53.331.217 |
| 8/8/2025 | 24,31 | 24,25 | -0,25% | 23,85 | 24,60 | 24,17 | 24,12 | 24,25 | 311 | 9.752.720 |
| 7/8/2025 | 24,20 | 24,31 | -0,33% | 23,92 | 24,59 | 24,36 | 24,31 | 24,55 | 351 | 10.153.030 |
| 6/8/2025 | 23,79 | 24,39 | +2,52% | 23,79 | 24,55 | 24,22 | 24,27 | 24,39 | 286 | 8.784.606 |
| 5/8/2025 | 24,13 | 23,79 | -1,57% | 23,76 | 24,45 | 23,98 | 23,79 | 23,99 | 348 | 7.556.021 |
| 4/8/2025 | 24,23 | 24,17 | -0,21% | 24,00 | 24,96 | 24,23 | 24,00 | 24,17 | 361 | 8.743.402 |
| 1/8/2025 | 24,76 | 24,22 | +0,79% | 24,22 | 24,95 | 24,54 | 24,22 | 24,52 | 304 | 10.936.319 |
| 31/7/2025 | 24,80 | 24,03 | -2,83% | 23,96 | 24,80 | 24,19 | 24,03 | 24,30 | 401 | 11.042.179 |
| 30/7/2025 | 25,09 | 24,73 | +0,49% | 24,29 | 25,09 | 24,68 | 24,60 | 24,73 | 390 | 8.876.486 |
| 29/7/2025 | 24,48 | 24,61 | +1,53% | 24,29 | 24,96 | 24,64 | 24,61 | 24,93 | 338 | 9.026.476 |
| 28/7/2025 | 25,49 | 24,24 | -4,83% | 24,16 | 25,56 | 24,78 | 24,21 | 24,24 | 465 | 9.134.583 |
| 25/7/2025 | 24,95 | 25,47 | +0,91% | 24,95 | 25,84 | 25,55 | 25,48 | 25,78 | 202 | 8.783.286 |
| 24/7/2025 | 24,25 | 25,24 | +0,44% | 24,25 | 25,25 | 24,98 | 25,28 | 25,24 | 311 | 7.294.436 |
| 23/7/2025 | 24,52 | 25,13 | +1,00% | 24,52 | 25,42 | 25,18 | 25,13 | 25,43 | 206 | 6.644.828 |
| 22/7/2025 | 24,78 | 24,88 | +1,39% | 24,54 | 25,63 | 25,11 | 24,88 | 24,92 | 434 | 9.243.278 |
| 21/7/2025 | 24,66 | 24,54 | +0,12% | 24,27 | 24,88 | 24,48 | 24,48 | 24,54 | 406 | 10.615.655 |
| 18/7/2025 | 25,68 | 24,51 | -5,11% | 24,46 | 25,70 | 24,98 | 24,51 | 24,66 | 496 | 9.899.598 |
| 17/7/2025 | 25,50 | 25,83 | +0,51% | 25,50 | 25,88 | 25,69 | 25,53 | 25,83 | 362 | 10.527.502 |
| 16/7/2025 | 25,70 | 25,70 | +1,22% | 25,41 | 26,03 | 25,68 | 25,45 | 25,70 | 374 | 16.333.216 |
| 15/7/2025 | 25,64 | 25,39 | -0,86% | 25,35 | 26,00 | 25,61 | 25,39 | 25,69 | 413 | 10.815.272 |
| 14/7/2025 | 26,72 | 25,61 | -4,08% | 25,56 | 26,75 | 25,93 | 25,61 | 25,83 | 433 | 13.248.328 |
| 11/7/2025 | 26,51 | 26,70 | -0,41% | 25,97 | 27,42 | 26,92 | 26,70 | 27,02 | 496 | 16.771.185 |
| 10/7/2025 | 25,85 | 26,81 | -1,11% | 25,81 | 27,14 | 26,76 | 26,81 | 27,00 | 480 | 18.584.389 |
| 9/7/2025 | 25,60 | 27,11 | +6,69% | 25,60 | 27,17 | 26,81 | 27,00 | 27,11 | 657 | 22.024.766 |
| 8/7/2025 | 25,25 | 25,41 | +1,15% | 24,69 | 25,67 | 25,37 | 25,41 | 25,55 | 460 | 15.973.320 |
| 7/7/2025 | 24,56 | 25,12 | +2,95% | 24,32 | 25,28 | 24,82 | 25,12 | 25,28 | 614 | 15.576.708 |
| 4/7/2025 | 24,03 | 24,40 | +1,54% | 23,93 | 24,55 | 24,19 | 24,40 | 24,56 | 331 | 10.560.737 |
| 3/7/2025 | 23,87 | 24,03 | -0,50% | 23,81 | 24,47 | 24,26 | 24,03 | 24,33 | 313 | 10.539.647 |
| 2/7/2025 | 24,55 | 24,15 | -1,51% | 23,49 | 24,55 | 23,97 | 23,85 | 24,15 | 540 | 17.497.755 |
| 1/7/2025 | 24,24 | 24,52 | +2,25% | 23,94 | 24,53 | 24,26 | 24,52 | 24,54 | 523 | 13.915.898 |
| 30/6/2025 | 24,00 | 23,98 | +1,40% | 23,74 | 24,29 | 23,97 | 23,88 | 23,98 | 428 | 12.528.931 |
| 27/6/2025 | 23,49 | 23,65 | +0,42% | 23,34 | 24,00 | 23,78 | 23,65 | 23,95 | 315 | 8.654.407 |
| 26/6/2025 | 23,96 | 23,55 | -1,71% | 23,30 | 23,96 | 23,65 | 23,30 | 23,55 | 441 | 14.164.072 |
| 25/6/2025 | 24,00 | 23,96 | +0,29% | 23,76 | 24,41 | 24,00 | 23,75 | 23,96 | 436 | 11.208.702 |
| 24/6/2025 | 22,91 | 23,89 | +3,20% | 22,88 | 23,89 | 23,64 | 23,57 | 23,89 | 388 | 13.497.055 |
| 23/6/2025 | 23,29 | 23,15 | -1,32% | 22,95 | 23,39 | 23,16 | 23,01 | 23,15 | 415 | 10.901.255 |
| 20/6/2025 | 23,30 | 23,46 | +0,26% | 23,00 | 23,51 | 23,26 | 23,40 | 23,46 | 362 | 12.563.721 |
| 18/6/2025 | 23,46 | 23,40 | 0,00% | 23,26 | 23,59 | 23,39 | 23,26 | 23,40 | 296 | 7.991.141 |
| 17/6/2025 | 23,30 | 23,40 | +1,08% | 23,16 | 23,53 | 23,33 | 23,22 | 23,40 | 289 | 9.113.234 |
| 16/6/2025 | 23,12 | 23,15 | -0,52% | 23,10 | 23,38 | 23,22 | 23,15 | 23,38 | 381 | 9.912.984 |
| 13/6/2025 | 23,20 | 23,27 | -0,60% | 22,89 | 23,33 | 23,12 | 23,20 | 23,27 | 526 | 10.322.720 |
| 12/6/2025 | 23,01 | 23,41 | +1,61% | 23,01 | 23,46 | 23,21 | 23,05 | 23,41 | 275 | 8.894.887 |
| 11/6/2025 | 23,45 | 23,04 | -0,90% | 23,01 | 23,65 | 23,21 | 23,04 | 23,50 | 307 | 7.211.336 |
| 10/6/2025 | 23,59 | 23,25 | -0,81% | 23,25 | 23,60 | 23,46 | 23,25 | 23,55 | 249 | 6.245.425 |
| 9/6/2025 | 23,39 | 23,44 | +0,21% | 23,00 | 23,57 | 23,25 | 23,30 | 23,44 | 502 | 15.591.425 |
| 6/6/2025 | 23,69 | 23,39 | -0,26% | 23,15 | 23,69 | 23,40 | 23,39 | 23,64 | 316 | 8.717.825 |
| 5/6/2025 | 23,69 | 23,45 | +0,09% | 23,35 | 23,98 | 23,55 | 23,45 | 23,66 | 303 | 9.260.130 |
| 4/6/2025 | 23,50 | 23,43 | +0,13% | 23,43 | 23,97 | 23,66 | 23,43 | 23,70 | 278 | 8.118.181 |
| 3/6/2025 | 23,33 | 23,40 | -0,72% | 23,10 | 23,57 | 23,30 | 23,40 | 23,49 | 427 | 11.534.167 |
| 2/6/2025 | 24,00 | 23,57 | -1,67% | 23,31 | 24,20 | 23,66 | 23,40 | 23,57 | 540 | 13.796.380 |
| 30/5/2025 | 24,09 | 23,97 | -0,21% | 23,57 | 24,20 | 23,81 | 23,81 | 23,97 | 490 | 15.480.582 |
| 29/5/2025 | 23,89 | 24,02 | -0,58% | 23,43 | 24,08 | 23,89 | 23,76 | 24,02 | 357 | 8.466.770 |
| 28/5/2025 | 23,90 | 24,16 | +1,94% | 23,61 | 24,20 | 23,94 | 23,90 | 24,16 | 338 | 10.995.397 |
| 27/5/2025 | 23,45 | 23,70 | -0,50% | 23,45 | 24,05 | 23,80 | 23,67 | 23,96 | 361 | 9.087.111 |
| 26/5/2025 | 23,61 | 23,82 | +1,62% | 23,53 | 23,94 | 23,70 | 23,61 | 23,82 | 321 | 8.788.902 |
| 23/5/2025 | 23,90 | 23,44 | -3,14% | 23,26 | 24,31 | 23,60 | 23,42 | 23,44 | 525 | 12.969.708 |
| 22/5/2025 | 24,14 | 24,20 | -0,21% | 23,55 | 24,59 | 24,18 | 23,91 | 24,20 | 287 | 9.463.029 |
| 21/5/2025 | 24,63 | 24,25 | -0,16% | 24,02 | 24,63 | 24,36 | 24,02 | 24,25 | 287 | 9.397.863 |
| 20/5/2025 | 24,40 | 24,29 | -0,04% | 24,22 | 24,65 | 24,42 | 24,29 | 24,64 | 332 | 10.037.506 |
| 19/5/2025 | 24,21 | 24,30 | -0,41% | 24,08 | 24,54 | 24,36 | 24,30 | 24,47 | 462 | 16.327.996 |
| 16/5/2025 | 23,99 | 24,40 | +1,33% | 23,70 | 24,44 | 24,11 | 24,30 | 24,40 | 491 | 15.081.604 |
| 15/5/2025 | 23,99 | 24,08 | +0,38% | 23,73 | 24,22 | 23,90 | 24,05 | 24,08 | 409 | 12.393.885 |
| 14/5/2025 | 24,48 | 23,99 | -1,19% | 23,40 | 24,69 | 23,93 | 23,59 | 23,99 | 430 | 13.104.119 |
| 13/5/2025 | 23,67 | 24,28 | +2,23% | 23,60 | 24,37 | 24,04 | 24,10 | 24,28 | 317 | 9.987.568 |
| 12/5/2025 | 23,66 | 23,75 | +1,45% | 23,57 | 24,03 | 23,81 | 23,65 | 23,75 | 407 | 13.671.084 |
| 9/5/2025 | 23,60 | 23,41 | +0,04% | 23,28 | 23,82 | 23,56 | 23,41 | 23,66 | 411 | 12.227.936 |
| 8/5/2025 | 23,32 | 23,40 | +0,82% | 22,88 | 24,00 | 23,52 | 23,40 | 23,59 | 429 | 14.479.568 |
| 7/5/2025 | 23,76 | 23,21 | -1,32% | 22,95 | 24,08 | 23,26 | 23,05 | 23,21 | 459 | 11.259.630 |
| 6/5/2025 | 23,74 | 23,52 | +0,09% | 23,51 | 24,58 | 23,96 | 23,52 | 23,94 | 656 | 19.138.100 |
| 5/5/2025 | 24,54 | 23,50 | -7,19% | 21,79 | 24,70 | 22,87 | 23,50 | 23,64 | 2.069 | 46.879.506 |
| 2/5/2025 | 25,37 | 25,32 | +1,28% | 24,91 | 25,66 | 25,34 | 25,32 | 25,45 | 575 | 12.635.087 |
| 29/4/2025 | 25,35 | 25,00 | -2,08% | 25,00 | 25,50 | 25,24 | 25,00 | 25,27 | 353 | 9.759.635 |
| 28/4/2025 | 24,82 | 25,53 | +2,53% | 24,82 | 25,91 | 25,53 | 25,10 | 25,53 | 396 | 14.985.163 |
| 25/4/2025 | 25,24 | 24,90 | -1,15% | 24,53 | 25,49 | 25,02 | 24,70 | 24,90 | 2.890 | 17.512.506 |
| 24/4/2025 | 25,24 | 25,19 | -0,90% | 24,90 | 25,47 | 25,20 | 25,19 | 25,50 | 367 | 10.589.196 |
| 23/4/2025 | 25,55 | 25,42 | +0,39% | 24,32 | 25,63 | 25,39 | 25,04 | 25,42 | 354 | 11.333.508 |
| 22/4/2025 | 25,27 | 25,32 | +1,24% | 25,01 | 25,48 | 25,29 | 25,20 | 25,32 | 405 | 12.390.109 |
| 17/4/2025 | 25,09 | 25,01 | -0,04% | 24,41 | 25,40 | 25,05 | 24,84 | 25,01 | 2.375 | 22.163.398 |
| 16/4/2025 | 24,19 | 25,02 | +3,05% | 23,80 | 25,39 | 24,88 | 25,02 | 25,38 | 748 | 22.266.388 |
| 15/4/2025 | 24,21 | 24,28 | +1,55% | 23,86 | 24,36 | 24,07 | 24,06 | 24,28 | 402 | 12.941.682 |
| 14/4/2025 | 23,90 | 23,91 | -0,42% | 23,79 | 24,31 | 23,94 | 23,82 | 23,91 | 356 | 10.096.444 |
| 11/4/2025 | 23,27 | 24,01 | +1,69% | 23,27 | 24,01 | 23,69 | 23,76 | 24,01 | 276 | 9.095.907 |
| 10/4/2025 | 23,73 | 23,61 | -0,80% | 23,23 | 24,03 | 23,55 | 23,25 | 23,61 | 653 | 12.706.829 |
| 9/4/2025 | 23,96 | 23,80 | +0,29% | 23,32 | 24,14 | 23,73 | 23,60 | 23,80 | 396 | 13.711.568 |
| 8/4/2025 | 24,00 | 23,73 | -0,59% | 23,73 | 24,49 | 23,94 | 23,73 | 23,90 | 358 | 11.499.285 |
| 7/4/2025 | 23,80 | 23,87 | -0,29% | 22,78 | 24,21 | 23,74 | 23,87 | 24,05 | 740 | 18.962.915 |
| 4/4/2025 | 23,99 | 23,94 | -1,64% | 23,49 | 24,35 | 23,91 | 23,65 | 23,94 | 566 | 20.227.014 |
| 3/4/2025 | 23,16 | 24,34 | +6,15% | 22,93 | 24,34 | 23,86 | 24,20 | 24,34 | 582 | 14.137.858 |
| 2/4/2025 | 22,85 | 22,93 | +2,73% | 22,53 | 23,50 | 23,10 | 22,93 | 23,30 | 461 | 12.183.621 |
| 1/4/2025 | 23,13 | 22,32 | -3,13% | 22,32 | 23,13 | 22,58 | 22,32 | 22,68 | 617 | 14.375.411 |
| 31/3/2025 | 22,60 | 23,04 | +1,14% | 22,28 | 23,25 | 22,77 | 22,78 | 23,04 | 504 | 14.026.059 |
| 28/3/2025 | 22,78 | 22,78 | 0,00% | 22,09 | 22,87 | 22,50 | 22,47 | 22,78 | 494 | 14.198.548 |
| 27/3/2025 | 22,95 | 22,78 | -0,48% | 22,75 | 23,12 | 22,93 | 22,78 | 22,92 | 503 | 13.076.625 |
| 26/3/2025 | 23,28 | 22,89 | -0,87% | 22,78 | 23,56 | 23,02 | 22,89 | 23,04 | 589 | 13.041.018 |
| 25/3/2025 | 23,75 | 23,09 | -3,59% | 23,07 | 23,89 | 23,54 | 23,09 | 23,44 | 457 | 12.686.533 |
| 24/3/2025 | 23,72 | 23,95 | +0,97% | 22,94 | 24,05 | 23,81 | 23,79 | 23,95 | 380 | 12.165.818 |
| 21/3/2025 | 23,73 | 23,72 | -0,04% | 23,64 | 24,05 | 23,90 | 23,67 | 23,72 | 502 | 13.496.332 |
| 20/3/2025 | 23,80 | 23,73 | -0,17% | 23,43 | 24,09 | 23,83 | 23,73 | 23,98 | 567 | 13.695.489 |
| 19/3/2025 | 23,34 | 23,77 | +0,38% | 23,34 | 23,95 | 23,66 | 23,62 | 23,77 | 582 | 15.050.478 |
| 18/3/2025 | 23,84 | 23,68 | -0,42% | 23,52 | 24,02 | 23,75 | 23,54 | 23,68 | 648 | 15.742.412 |
| 17/3/2025 | 23,40 | 23,78 | +2,68% | 23,16 | 23,78 | 23,48 | 23,52 | 23,78 | 689 | 19.082.725 |
| 14/3/2025 | 22,94 | 23,16 | +1,14% | 22,72 | 23,33 | 22,99 | 23,16 | 23,34 | 502 | 12.088.294 |
| 13/3/2025 | 22,66 | 22,90 | +2,10% | 22,39 | 22,90 | 22,66 | 22,56 | 22,90 | 433 | 10.218.208 |
| 12/3/2025 | 23,21 | 22,43 | -2,52% | 22,10 | 23,36 | 22,70 | 22,43 | 22,53 | 632 | 15.486.674 |
| 11/3/2025 | 24,13 | 23,01 | -5,31% | 22,92 | 24,40 | 23,45 | 23,01 | 23,23 | 479 | 10.701.841 |
| 10/3/2025 | 23,66 | 24,30 | +3,18% | 23,29 | 24,61 | 24,14 | 24,12 | 24,30 | 508 | 12.472.439 |
| 7/3/2025 | 23,16 | 23,55 | +0,86% | 22,82 | 23,97 | 23,49 | 23,55 | 23,76 | 453 | 11.511.204 |
| 6/3/2025 | 22,56 | 23,35 | +3,78% | 22,56 | 23,39 | 23,02 | 23,14 | 23,35 | 395 | 10.495.067 |
| 5/3/2025 | 22,14 | 22,50 | +0,31% | 22,14 | 23,72 | 22,85 | 22,50 | 22,90 | 437 | 11.971.385 |
| 28/2/2025 | 22,94 | 22,43 | -2,05% | 22,43 | 23,08 | 22,68 | 22,43 | 22,79 | 364 | 10.561.777 |
| 27/2/2025 | 22,48 | 22,90 | +2,51% | 22,09 | 22,90 | 22,48 | 22,53 | 22,90 | 474 | 11.453.019 |
| 26/2/2025 | 23,13 | 22,34 | -3,08% | 22,17 | 23,55 | 22,58 | 22,17 | 22,34 | 647 | 14.370.663 |
| 25/2/2025 | 23,74 | 23,05 | -4,36% | 22,60 | 24,17 | 23,25 | 22,68 | 23,05 | 581 | 14.463.990 |
| 24/2/2025 | 23,81 | 24,10 | +1,99% | 23,79 | 25,69 | 24,30 | 23,76 | 24,10 | 564 | 16.525.977 |
| 21/2/2025 | 23,79 | 23,63 | -0,84% | 23,10 | 23,79 | 23,44 | 23,32 | 23,63 | 392 | 12.044.304 |
| 20/2/2025 | 23,98 | 23,83 | +0,13% | 23,42 | 24,35 | 23,92 | 23,45 | 23,83 | 529 | 9.738.045 |
| 19/2/2025 | 24,54 | 23,80 | -2,42% | 23,53 | 25,01 | 24,41 | 23,55 | 23,80 | 1.087 | 28.352.236 |
| 18/2/2025 | 23,85 | 24,39 | +4,86% | 22,99 | 24,74 | 24,27 | 24,39 | 24,62 | 1.205 | 35.252.337 |
| 17/2/2025 | 22,74 | 23,26 | +2,78% | 22,63 | 23,85 | 23,38 | 23,26 | 23,65 | 403 | 10.265.706 |
| 14/2/2025 | 22,47 | 22,63 | +2,21% | 22,47 | 23,12 | 22,84 | 22,63 | 22,65 | 367 | 9.760.820 |
| 13/2/2025 | 22,20 | 22,14 | -0,72% | 21,78 | 22,39 | 22,05 | 22,14 | 22,39 | 236 | 5.154.309 |
| 12/2/2025 | 22,42 | 22,30 | +0,22% | 21,73 | 22,78 | 22,29 | 22,30 | 22,41 | 334 | 9.587.199 |
| 11/2/2025 | 21,61 | 22,25 | +3,92% | 21,47 | 22,66 | 22,17 | 22,25 | 22,64 | 327 | 7.652.749 |
| 10/2/2025 | 21,61 | 21,41 | -0,09% | 21,41 | 22,50 | 21,82 | 21,41 | 21,76 | 292 | 7.618.241 |
| 7/2/2025 | 22,28 | 21,43 | -3,77% | 21,41 | 22,51 | 21,99 | 21,43 | 21,61 | 340 | 8.983.972 |
| 6/2/2025 | 21,74 | 22,27 | +3,44% | 21,44 | 22,27 | 21,79 | 21,95 | 22,27 | 352 | 9.073.445 |
| 5/2/2025 | 22,92 | 21,53 | -4,94% | 21,53 | 23,00 | 22,12 | 21,53 | 21,79 | 557 | 12.418.903 |
| 4/2/2025 | 22,82 | 22,65 | -0,31% | 22,56 | 23,43 | 22,98 | 22,65 | 23,00 | 360 | 10.643.293 |
| 3/2/2025 | 23,07 | 22,72 | -2,36% | 22,72 | 23,19 | 22,97 | 22,72 | 22,94 | 316 | 10.444.346 |
| 31/1/2025 | 24,31 | 23,27 | -3,84% | 23,07 | 24,31 | 23,43 | 23,08 | 23,27 | 562 | 12.325.408 |
| 30/1/2025 | 24,21 | 24,20 | +0,17% | 23,77 | 24,38 | 24,09 | 24,00 | 24,20 | 301 | 11.435.577 |
| 29/1/2025 | 22,32 | 24,16 | +7,43% | 22,10 | 24,44 | 23,50 | 24,16 | 24,35 | 1.023 | 23.975.894 |
| 28/1/2025 | 22,43 | 22,49 | +0,27% | 22,02 | 23,13 | 22,50 | 22,16 | 22,49 | 618 | 14.641.313 |
| 27/1/2025 | 20,20 | 22,43 | +12,37% | 20,08 | 22,43 | 21,73 | 22,20 | 22,43 | 756 | 18.844.666 |
| 24/1/2025 | 20,61 | 19,96 | -2,82% | 19,87 | 21,03 | 20,57 | 19,96 | 20,25 | 341 | 8.089.034 |
| 23/1/2025 | 20,77 | 20,54 | -1,15% | 20,54 | 21,05 | 20,82 | 20,54 | 20,75 | 354 | 9.947.388 |
| 22/1/2025 | 20,21 | 20,78 | +2,26% | 19,98 | 20,78 | 20,32 | 20,46 | 20,78 | 382 | 9.723.355 |
| 21/1/2025 | 19,49 | 20,32 | +3,36% | 19,46 | 20,53 | 20,10 | 20,20 | 20,32 | 450 | 10.882.635 |
| 20/1/2025 | 19,69 | 19,66 | +0,56% | 19,20 | 19,81 | 19,45 | 19,36 | 19,66 | 318 | 9.377.190 |
| 17/1/2025 | 19,72 | 19,55 | -0,86% | 19,29 | 19,72 | 19,51 | 19,46 | 19,55 | 306 | 7.617.692 |
| 16/1/2025 | 20,26 | 19,72 | -1,89% | 19,51 | 20,33 | 19,73 | 19,62 | 19,72 | 416 | 9.099.023 |
| 15/1/2025 | 19,55 | 20,10 | +2,34% | 19,55 | 20,49 | 20,11 | 20,10 | 20,22 | 545 | 11.899.323 |
| 14/1/2025 | 19,40 | 19,64 | +0,77% | 19,32 | 19,65 | 19,52 | 19,44 | 19,64 | 252 | 6.983.426 |
| 13/1/2025 | 19,48 | 19,49 | -0,61% | 19,22 | 19,63 | 19,47 | 19,34 | 19,49 | 261 | 7.973.627 |
| 10/1/2025 | 20,43 | 19,61 | -2,82% | 19,11 | 20,43 | 19,57 | 19,35 | 19,61 | 492 | 12.330.046 |
| 9/1/2025 | 19,96 | 20,18 | +0,10% | 19,91 | 20,45 | 20,19 | 20,16 | 20,18 | 3.561 | 13.947.997 |
| 8/1/2025 | 20,37 | 20,16 | -0,35% | 19,63 | 20,37 | 19,93 | 19,91 | 20,16 | 377 | 12.076.879 |
| 7/1/2025 | 20,09 | 20,23 | +0,60% | 20,02 | 20,65 | 20,38 | 20,23 | 20,39 | 505 | 10.232.814 |
| 6/1/2025 | 19,80 | 20,11 | +2,76% | 19,73 | 20,47 | 19,95 | 19,90 | 20,11 | 464 | 11.529.369 |
| 3/1/2025 | 19,81 | 19,57 | -1,41% | 19,55 | 19,93 | 19,70 | 19,57 | 19,75 | 309 | 11.400.094 |
| 2/1/2025 | 20,05 | 19,85 | -0,45% | 19,44 | 20,37 | 19,74 | 19,46 | 19,85 | 700 | 15.328.277 |
| 30/12/2024 | 20,37 | 19,94 | -2,11% | 19,94 | 20,56 | 20,17 | 19,94 | 19,97 | 406 | 7.822.394 |
| 27/12/2024 | 20,44 | 20,37 | +0,69% | 20,00 | 20,88 | 20,18 | 20,01 | 20,37 | 450 | 11.256.864 |
| 26/12/2024 | 20,73 | 20,23 | -1,51% | 20,09 | 20,73 | 20,46 | 20,23 | 20,68 | 452 | 12.611.124 |
| 23/12/2024 | 21,01 | 20,54 | +0,49% | 20,37 | 21,04 | 20,59 | 20,40 | 20,54 | 633 | 15.581.032 |
| 20/12/2024 | 19,73 | 20,44 | +4,66% | 19,42 | 20,69 | 20,10 | 20,44 | 20,65 | 821 | 22.455.461 |
| 19/12/2024 | 19,80 | 19,53 | -1,81% | 18,96 | 19,80 | 19,27 | 19,48 | 19,53 | 894 | 17.589.339 |
| 18/12/2024 | 19,73 | 19,89 | +0,71% | 19,56 | 20,18 | 19,88 | 19,69 | 19,89 | 443 | 19.092.479 |
| 17/12/2024 | 19,93 | 19,75 | -2,23% | 19,70 | 20,40 | 20,06 | 19,74 | 19,91 | 599 | 16.939.048 |
| 16/12/2024 | 21,45 | 20,20 | -4,94% | 20,01 | 21,45 | 20,68 | 20,01 | 20,20 | 1.167 | 23.389.002 |