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.
SANB11F - SANTANDER BR - UNT
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 29,19 | 28,61 | -2,29% | 28,55 | 29,30 | 28,84 | 28,61 | 28,71 | 1.465 | 37.751.913 |
| 5/9/2025 | 28,07 | 29,28 | +3,32% | 28,07 | 29,38 | 28,99 | 29,15 | 29,28 | 1.687 | 46.008.059 |
| 4/9/2025 | 28,04 | 28,34 | +1,32% | 27,97 | 28,39 | 28,18 | 28,20 | 28,34 | 1.695 | 38.642.738 |
| 3/9/2025 | 28,24 | 27,97 | -1,48% | 27,97 | 28,45 | 28,19 | 27,97 | 28,11 | 1.653 | 31.737.935 |
| 2/9/2025 | 28,03 | 28,39 | +1,10% | 27,82 | 28,44 | 28,23 | 28,14 | 28,39 | 1.484 | 42.841.114 |
| 1/9/2025 | 28,48 | 28,08 | -1,20% | 28,04 | 28,59 | 28,32 | 28,08 | 28,23 | 1.379 | 32.279.883 |
| 29/8/2025 | 28,18 | 28,42 | +1,00% | 28,14 | 28,50 | 28,32 | 28,32 | 28,42 | 1.262 | 38.094.312 |
| 28/8/2025 | 27,79 | 28,14 | +1,19% | 27,71 | 28,59 | 28,25 | 28,14 | 28,20 | 1.674 | 49.461.450 |
| 27/8/2025 | 27,31 | 27,81 | +0,65% | 27,16 | 27,81 | 27,49 | 27,79 | 27,82 | 1.139 | 27.014.097 |
| 26/8/2025 | 27,40 | 27,63 | +0,51% | 27,31 | 27,69 | 27,53 | 27,62 | 27,63 | 1.142 | 36.055.477 |
| 25/8/2025 | 27,30 | 27,49 | +1,03% | 27,20 | 27,50 | 27,37 | 27,44 | 27,49 | 1.021 | 34.655.100 |
| 22/8/2025 | 26,56 | 27,21 | +2,56% | 26,50 | 27,33 | 27,10 | 27,18 | 27,21 | 1.011 | 23.522.206 |
| 21/8/2025 | 26,48 | 26,53 | +0,08% | 26,29 | 26,73 | 26,55 | 26,49 | 26,53 | 919 | 22.357.198 |
| 20/8/2025 | 26,06 | 26,51 | +2,00% | 25,82 | 26,56 | 26,27 | 26,34 | 26,51 | 1.641 | 36.425.230 |
| 19/8/2025 | 27,19 | 25,99 | -4,59% | 25,99 | 27,28 | 26,41 | 25,99 | 26,26 | 2.960 | 51.153.422 |
| 18/8/2025 | 27,10 | 27,24 | +1,41% | 26,94 | 27,43 | 27,26 | 27,15 | 27,24 | 1.069 | 26.656.788 |
| 15/8/2025 | 26,96 | 26,86 | -1,10% | 26,77 | 27,06 | 26,90 | 26,85 | 27,03 | 1.185 | 24.148.279 |
| 14/8/2025 | 26,98 | 27,16 | +0,63% | 26,70 | 27,34 | 27,05 | 26,92 | 27,16 | 1.056 | 23.993.161 |
| 13/8/2025 | 27,06 | 26,99 | -0,74% | 26,77 | 27,32 | 26,99 | 26,99 | 27,00 | 1.863 | 33.671.068 |
| 12/8/2025 | 26,71 | 27,19 | +1,91% | 26,71 | 27,43 | 27,23 | 27,19 | 27,29 | 1.529 | 41.891.024 |
| 11/8/2025 | 26,62 | 26,68 | -0,45% | 26,62 | 26,94 | 26,78 | 26,68 | 26,80 | 1.585 | 33.873.280 |
| 8/8/2025 | 26,47 | 26,80 | +0,75% | 26,28 | 26,86 | 26,68 | 26,76 | 26,80 | 1.371 | 28.302.225 |
| 7/8/2025 | 26,44 | 26,60 | +1,29% | 26,29 | 26,81 | 26,60 | 26,60 | 26,62 | 1.435 | 28.038.375 |
| 6/8/2025 | 26,20 | 26,26 | +0,31% | 26,20 | 26,54 | 26,36 | 26,26 | 26,30 | 1.333 | 26.580.725 |
| 5/8/2025 | 26,34 | 26,18 | -0,91% | 26,18 | 26,68 | 26,42 | 26,18 | 26,22 | 1.155 | 26.397.599 |
| 4/8/2025 | 26,27 | 26,42 | +1,58% | 26,01 | 26,43 | 26,25 | 26,28 | 26,42 | 1.283 | 29.232.408 |
| 1/8/2025 | 26,39 | 26,01 | -1,22% | 25,87 | 26,85 | 26,32 | 25,92 | 26,01 | 2.078 | 38.057.773 |
| 31/7/2025 | 26,27 | 26,33 | -1,35% | 26,15 | 26,51 | 26,34 | 26,33 | 26,43 | 1.204 | 28.346.577 |
| 30/7/2025 | 26,25 | 26,69 | +1,10% | 25,52 | 26,70 | 26,23 | 26,56 | 26,69 | 2.024 | 48.992.044 |
| 29/7/2025 | 26,35 | 26,40 | +0,08% | 26,24 | 26,68 | 26,51 | 26,40 | 26,50 | 1.046 | 24.883.105 |
| 28/7/2025 | 26,61 | 26,38 | +0,15% | 26,36 | 26,75 | 26,54 | 26,38 | 26,49 | 1.266 | 29.307.752 |
| 25/7/2025 | 26,38 | 26,34 | -0,23% | 26,33 | 26,67 | 26,40 | 26,34 | 26,49 | 949 | 24.534.350 |
| 24/7/2025 | 26,48 | 26,40 | -1,35% | 26,07 | 26,51 | 26,26 | 26,30 | 26,40 | 1.046 | 29.751.041 |
| 23/7/2025 | 26,71 | 26,76 | +0,75% | 26,20 | 26,89 | 26,58 | 26,75 | 26,76 | 1.207 | 29.459.739 |
| 22/7/2025 | 26,55 | 26,56 | +1,37% | 26,02 | 26,56 | 26,22 | 26,25 | 26,56 | 1.501 | 37.742.347 |
| 21/7/2025 | 26,35 | 26,20 | -0,68% | 26,10 | 26,52 | 26,26 | 26,17 | 26,20 | 1.938 | 48.133.395 |
| 18/7/2025 | 27,61 | 26,38 | -6,69% | 26,38 | 27,61 | 26,83 | 27,87 | 26,40 | 3.046 | 54.837.503 |
| 17/7/2025 | 27,80 | 28,27 | +1,87% | 27,66 | 28,27 | 27,92 | 28,15 | 28,27 | 1.466 | 37.482.399 |
| 16/7/2025 | 27,80 | 27,75 | +0,36% | 27,22 | 27,83 | 27,55 | 27,60 | 27,75 | 1.703 | 35.735.649 |
| 15/7/2025 | 27,15 | 27,65 | +1,47% | 27,13 | 27,65 | 27,37 | 27,60 | 27,65 | 1.637 | 38.592.778 |
| 14/7/2025 | 27,75 | 27,25 | -1,62% | 27,15 | 27,84 | 27,36 | 27,25 | 27,26 | 2.336 | 44.176.993 |
| 11/7/2025 | 27,96 | 27,70 | -0,61% | 27,61 | 28,20 | 27,81 | 27,70 | 27,73 | 2.015 | 45.757.876 |
| 10/7/2025 | 28,50 | 27,87 | -2,99% | 27,87 | 28,50 | 28,08 | 27,87 | 28,12 | 1.734 | 37.089.243 |
| 9/7/2025 | 29,00 | 28,73 | -1,00% | 28,57 | 29,04 | 28,79 | 28,73 | 28,77 | 1.108 | 23.589.194 |
| 8/7/2025 | 29,39 | 29,02 | +0,24% | 28,81 | 29,40 | 28,94 | 28,92 | 29,02 | 1.147 | 24.694.712 |
| 7/7/2025 | 29,31 | 28,95 | -0,99% | 28,92 | 29,47 | 29,11 | 28,95 | 29,00 | 1.528 | 39.186.490 |
| 4/7/2025 | 29,41 | 29,24 | -0,58% | 29,07 | 29,51 | 29,26 | 29,24 | 29,30 | 1.127 | 28.828.090 |
| 3/7/2025 | 29,35 | 29,41 | +0,03% | 29,34 | 29,76 | 29,50 | 29,41 | 29,62 | 1.451 | 26.349.079 |
| 2/7/2025 | 30,23 | 29,40 | -2,81% | 29,35 | 30,23 | 29,59 | 29,40 | 29,67 | 1.280 | 35.323.406 |
| 1/7/2025 | 29,41 | 30,25 | +1,34% | 29,41 | 30,25 | 29,87 | 30,20 | 30,25 | 1.595 | 39.086.550 |
| 30/6/2025 | 29,03 | 29,85 | +2,16% | 28,90 | 29,85 | 29,45 | 29,44 | 29,85 | 1.148 | 31.606.583 |
| 27/6/2025 | 29,24 | 29,22 | -0,07% | 28,88 | 29,31 | 29,18 | 29,10 | 29,22 | 640 | 17.842.981 |
| 26/6/2025 | 29,20 | 29,24 | +0,14% | 29,08 | 29,38 | 29,23 | 29,22 | 29,24 | 810 | 19.921.129 |
| 25/6/2025 | 29,43 | 29,20 | -1,55% | 29,03 | 29,56 | 29,16 | 29,08 | 29,20 | 895 | 21.675.411 |
| 24/6/2025 | 28,96 | 29,66 | +1,89% | 28,96 | 30,15 | 29,73 | 29,60 | 29,66 | 1.054 | 30.155.860 |
| 23/6/2025 | 29,47 | 29,11 | -0,65% | 28,85 | 29,69 | 29,06 | 29,04 | 29,11 | 1.233 | 30.749.848 |
| 20/6/2025 | 29,93 | 29,30 | -2,79% | 29,30 | 30,11 | 29,56 | 29,30 | 29,38 | 906 | 29.571.655 |
| 18/6/2025 | 30,15 | 30,14 | +0,63% | 29,81 | 30,25 | 30,04 | 29,94 | 30,14 | 656 | 21.187.515 |
| 17/6/2025 | 29,96 | 29,95 | -0,17% | 29,69 | 30,15 | 29,87 | 29,95 | 30,05 | 773 | 21.137.387 |
| 16/6/2025 | 30,19 | 30,00 | +0,37% | 29,81 | 30,33 | 30,17 | 30,00 | 30,07 | 1.016 | 27.532.207 |
| 13/6/2025 | 29,90 | 29,89 | -0,03% | 29,46 | 30,18 | 29,85 | 29,88 | 29,89 | 817 | 28.029.505 |
| 12/6/2025 | 29,87 | 29,90 | -1,29% | 29,61 | 30,03 | 29,81 | 29,80 | 29,90 | 922 | 28.754.513 |
| 11/6/2025 | 28,98 | 30,29 | +5,54% | 28,98 | 30,34 | 29,95 | 30,13 | 30,29 | 2.278 | 67.834.677 |
| 10/6/2025 | 28,73 | 28,70 | -0,31% | 28,54 | 29,01 | 28,73 | 28,70 | 28,82 | 944 | 27.468.998 |
| 9/6/2025 | 28,69 | 28,79 | +0,35% | 28,36 | 28,84 | 28,63 | 28,60 | 28,79 | 1.223 | 34.016.721 |
| 6/6/2025 | 28,93 | 28,69 | -0,21% | 28,57 | 29,05 | 28,72 | 28,60 | 28,69 | 1.022 | 34.305.940 |
| 5/6/2025 | 29,00 | 28,75 | -1,20% | 28,74 | 29,15 | 28,90 | 28,75 | 28,87 | 1.047 | 33.447.552 |
| 4/6/2025 | 29,75 | 29,10 | -2,77% | 29,00 | 30,00 | 29,37 | 29,05 | 29,10 | 1.096 | 32.954.250 |
| 3/6/2025 | 29,38 | 29,93 | +1,35% | 29,22 | 29,93 | 29,56 | 29,60 | 29,93 | 974 | 32.185.685 |
| 2/6/2025 | 30,08 | 29,53 | -0,87% | 29,20 | 30,11 | 29,50 | 29,39 | 29,53 | 1.790 | 43.392.049 |
| 30/5/2025 | 29,76 | 29,79 | -0,03% | 29,37 | 29,87 | 29,61 | 29,72 | 29,79 | 1.235 | 26.673.123 |
| 29/5/2025 | 29,97 | 29,80 | -0,57% | 29,65 | 30,04 | 29,87 | 29,80 | 30,02 | 930 | 19.796.255 |
| 28/5/2025 | 30,24 | 29,97 | +0,10% | 29,84 | 30,34 | 30,03 | 29,90 | 29,97 | 959 | 30.025.862 |
| 27/5/2025 | 30,18 | 29,94 | -0,80% | 29,94 | 30,69 | 30,33 | 29,94 | 30,01 | 1.035 | 38.825.040 |
| 26/5/2025 | 29,91 | 30,18 | +0,94% | 29,78 | 30,40 | 29,98 | 30,18 | 30,29 | 1.007 | 27.274.987 |
| 23/5/2025 | 29,65 | 29,90 | +0,61% | 28,93 | 29,90 | 29,48 | 29,62 | 29,90 | 843 | 32.702.022 |
| 22/5/2025 | 30,03 | 29,72 | -0,73% | 29,52 | 30,03 | 29,75 | 29,51 | 29,72 | 1.057 | 35.558.068 |
| 21/5/2025 | 30,09 | 29,94 | -1,84% | 29,54 | 30,40 | 29,90 | 29,75 | 29,94 | 1.105 | 30.152.012 |
| 20/5/2025 | 30,51 | 30,50 | -0,65% | 30,29 | 30,62 | 30,42 | 30,34 | 30,50 | 830 | 28.579.326 |
| 19/5/2025 | 30,05 | 30,70 | +1,22% | 30,05 | 30,70 | 30,44 | 30,56 | 30,70 | 1.166 | 41.351.761 |
| 16/5/2025 | 30,18 | 30,33 | +0,40% | 29,99 | 30,50 | 30,18 | 30,25 | 30,33 | 1.028 | 35.112.023 |
| 15/5/2025 | 30,41 | 30,21 | -1,27% | 30,12 | 30,72 | 30,46 | 30,21 | 30,40 | 1.134 | 32.382.810 |
| 14/5/2025 | 30,30 | 30,60 | +0,66% | 30,18 | 30,68 | 30,47 | 30,52 | 30,60 | 905 | 31.149.849 |
| 13/5/2025 | 29,52 | 30,40 | +2,05% | 29,52 | 30,40 | 30,07 | 30,30 | 30,40 | 1.457 | 33.635.777 |
| 12/5/2025 | 29,99 | 29,79 | -0,70% | 29,54 | 30,12 | 29,69 | 29,75 | 29,79 | 1.112 | 33.377.665 |
| 9/5/2025 | 29,67 | 30,00 | +0,64% | 29,58 | 30,25 | 29,95 | 29,94 | 30,00 | 1.164 | 45.971.649 |
| 8/5/2025 | 28,64 | 29,81 | +4,16% | 28,64 | 30,04 | 29,71 | 29,58 | 29,81 | 1.914 | 55.483.402 |
| 7/5/2025 | 28,45 | 28,62 | +0,46% | 28,38 | 28,79 | 28,56 | 28,55 | 28,62 | 959 | 24.377.507 |
| 6/5/2025 | 28,60 | 28,49 | -0,73% | 28,30 | 28,93 | 28,65 | 28,35 | 28,49 | 1.217 | 25.933.045 |
| 5/5/2025 | 29,04 | 28,70 | -1,78% | 28,43 | 29,33 | 28,86 | 28,65 | 28,70 | 1.189 | 29.524.765 |
| 2/5/2025 | 29,00 | 29,22 | +2,35% | 28,96 | 29,52 | 29,23 | 29,13 | 29,22 | 2.140 | 46.032.731 |
| 29/4/2025 | 28,13 | 28,55 | +1,21% | 28,13 | 28,95 | 28,61 | 28,41 | 28,55 | 1.439 | 38.741.394 |
| 28/4/2025 | 27,88 | 28,21 | +1,47% | 27,86 | 28,25 | 28,10 | 28,20 | 28,21 | 1.069 | 31.953.890 |
| 25/4/2025 | 28,00 | 27,80 | -0,36% | 27,63 | 28,15 | 27,91 | 27,80 | 27,98 | 1.132 | 28.421.689 |
| 24/4/2025 | 27,05 | 27,90 | +3,33% | 27,05 | 27,99 | 27,58 | 27,75 | 27,90 | 1.091 | 37.043.830 |
| 23/4/2025 | 27,11 | 27,00 | +1,12% | 27,00 | 27,34 | 27,13 | 27,00 | 27,08 | 1.146 | 27.049.952 |
| 22/4/2025 | 26,49 | 26,70 | -1,29% | 26,35 | 26,97 | 26,69 | 26,70 | 26,87 | 1.725 | 35.491.700 |
| 17/4/2025 | 27,20 | 27,05 | -0,18% | 27,00 | 27,56 | 27,28 | 27,05 | 27,25 | 1.379 | 34.704.007 |
| 16/4/2025 | 26,96 | 27,10 | +0,44% | 26,83 | 27,35 | 27,10 | 27,10 | 27,26 | 1.222 | 32.206.802 |
| 15/4/2025 | 26,55 | 26,98 | +0,26% | 26,48 | 27,48 | 27,19 | 26,98 | 27,20 | 1.542 | 34.309.561 |
| 14/4/2025 | 26,85 | 26,91 | +1,82% | 26,33 | 27,03 | 26,65 | 26,85 | 26,91 | 1.349 | 36.893.041 |
| 11/4/2025 | 26,59 | 26,43 | +0,88% | 26,35 | 26,80 | 26,57 | 26,43 | 26,50 | 1.065 | 30.213.241 |
| 10/4/2025 | 26,74 | 26,20 | -1,87% | 26,05 | 26,80 | 26,35 | 26,20 | 26,43 | 958 | 25.726.075 |
| 9/4/2025 | 25,90 | 26,70 | +3,01% | 25,60 | 26,90 | 26,25 | 26,68 | 26,70 | 1.177 | 42.362.285 |
| 8/4/2025 | 27,03 | 25,92 | -1,82% | 25,82 | 27,10 | 26,21 | 25,92 | 26,14 | 1.251 | 40.476.472 |
| 7/4/2025 | 26,39 | 26,40 | -1,05% | 25,95 | 26,95 | 26,31 | 26,40 | 26,70 | 1.509 | 45.069.076 |
| 4/4/2025 | 27,18 | 26,68 | -3,19% | 26,35 | 27,31 | 26,62 | 26,63 | 26,68 | 1.649 | 43.674.467 |
| 3/4/2025 | 27,10 | 27,56 | +0,62% | 26,98 | 27,81 | 27,51 | 27,53 | 27,60 | 1.567 | 35.972.857 |
| 2/4/2025 | 26,70 | 27,39 | +2,05% | 26,58 | 27,39 | 27,19 | 27,17 | 27,39 | 1.515 | 54.204.134 |
| 1/4/2025 | 26,76 | 26,84 | +0,34% | 26,51 | 27,34 | 26,98 | 26,80 | 26,84 | 2.317 | 36.445.571 |
| 31/3/2025 | 27,13 | 26,75 | -2,44% | 26,52 | 27,13 | 26,75 | 26,75 | 26,82 | 1.356 | 28.344.170 |
| 28/3/2025 | 27,46 | 27,42 | +0,29% | 27,16 | 27,75 | 27,43 | 27,35 | 27,42 | 1.473 | 46.331.401 |
| 27/3/2025 | 27,20 | 27,34 | -0,18% | 27,05 | 27,51 | 27,26 | 27,34 | 27,51 | 798 | 24.997.652 |
| 26/3/2025 | 27,00 | 27,39 | +1,26% | 27,00 | 27,52 | 27,28 | 27,38 | 27,39 | 1.251 | 35.267.717 |
| 25/3/2025 | 26,75 | 27,05 | +1,50% | 26,65 | 27,27 | 27,06 | 27,05 | 27,17 | 1.162 | 34.606.219 |
| 24/3/2025 | 26,91 | 26,65 | -1,08% | 26,48 | 26,91 | 26,67 | 26,60 | 26,65 | 970 | 30.856.261 |
| 21/3/2025 | 26,54 | 26,94 | +0,90% | 26,50 | 26,94 | 26,67 | 26,77 | 26,94 | 1.244 | 44.070.309 |
| 20/3/2025 | 26,94 | 26,70 | -1,51% | 26,58 | 27,02 | 26,76 | 26,70 | 26,75 | 948 | 27.426.458 |
| 19/3/2025 | 26,95 | 27,11 | +2,11% | 26,57 | 27,21 | 26,93 | 26,97 | 27,11 | 1.183 | 32.292.820 |
| 18/3/2025 | 26,75 | 26,55 | -0,93% | 26,55 | 26,97 | 26,76 | 26,51 | 26,55 | 1.279 | 29.730.975 |
| 17/3/2025 | 26,24 | 26,80 | +2,21% | 26,07 | 26,81 | 26,56 | 26,28 | 26,80 | 953 | 32.681.557 |
| 14/3/2025 | 25,46 | 26,22 | +3,68% | 25,24 | 26,26 | 25,87 | 26,07 | 26,22 | 1.058 | 32.762.139 |
| 13/3/2025 | 25,07 | 25,29 | +1,16% | 24,86 | 25,48 | 25,24 | 25,29 | 25,34 | 1.115 | 30.649.961 |
| 12/3/2025 | 24,87 | 25,00 | -0,16% | 24,78 | 25,16 | 24,95 | 24,94 | 25,00 | 1.851 | 39.229.060 |
| 11/3/2025 | 25,38 | 25,04 | -1,42% | 24,95 | 25,48 | 25,09 | 25,04 | 25,15 | 2.047 | 41.829.026 |
| 10/3/2025 | 25,94 | 25,40 | -1,93% | 25,37 | 26,00 | 25,56 | 25,40 | 25,50 | 1.559 | 29.778.836 |
| 7/3/2025 | 25,32 | 25,90 | +1,25% | 25,16 | 26,15 | 25,74 | 25,85 | 26,10 | 1.496 | 54.754.701 |
| 6/3/2025 | 25,53 | 25,58 | -0,43% | 25,11 | 25,66 | 25,40 | 25,40 | 25,58 | 1.677 | 44.714.707 |
| 5/3/2025 | 25,18 | 25,69 | +1,62% | 25,12 | 25,69 | 25,39 | 25,40 | 25,69 | 2.629 | 31.721.083 |
| 28/2/2025 | 26,00 | 25,28 | -3,33% | 25,28 | 26,19 | 25,67 | 25,28 | 25,35 | 2.096 | 50.815.160 |
| 27/2/2025 | 26,52 | 26,15 | -2,06% | 26,15 | 26,75 | 26,44 | 26,15 | 26,54 | 753 | 24.542.976 |
| 26/2/2025 | 26,63 | 26,70 | +1,25% | 26,49 | 26,90 | 26,73 | 26,57 | 26,70 | 940 | 29.544.698 |
| 25/2/2025 | 26,30 | 26,37 | +0,80% | 26,25 | 26,68 | 26,52 | 26,37 | 26,60 | 907 | 26.480.966 |
| 24/2/2025 | 26,15 | 26,16 | -0,80% | 26,05 | 26,67 | 26,38 | 26,16 | 26,50 | 1.146 | 26.135.121 |
| 21/2/2025 | 26,53 | 26,37 | -0,49% | 26,04 | 26,53 | 26,24 | 26,10 | 26,37 | 892 | 23.500.605 |
| 20/2/2025 | 26,55 | 26,50 | +0,84% | 26,22 | 26,68 | 26,47 | 26,39 | 26,50 | 1.140 | 29.735.430 |
| 19/2/2025 | 26,72 | 26,28 | -2,41% | 26,22 | 26,76 | 26,43 | 26,25 | 26,28 | 1.594 | 61.448.388 |
| 18/2/2025 | 26,69 | 26,93 | +0,26% | 26,43 | 26,98 | 26,80 | 26,75 | 26,93 | 851 | 19.020.591 |
| 17/2/2025 | 26,40 | 26,86 | +0,60% | 26,40 | 26,92 | 26,78 | 26,65 | 26,86 | 1.183 | 27.862.016 |
| 14/2/2025 | 25,88 | 26,70 | +4,09% | 25,84 | 26,70 | 26,33 | 26,55 | 26,70 | 1.300 | 23.096.806 |
| 13/2/2025 | 26,15 | 25,65 | -1,46% | 25,65 | 26,18 | 25,91 | 25,65 | 25,77 | 1.381 | 27.350.305 |
| 12/2/2025 | 26,25 | 26,03 | -0,76% | 26,03 | 26,63 | 26,26 | 26,03 | 26,23 | 1.915 | 38.760.143 |
| 11/2/2025 | 26,19 | 26,23 | +0,50% | 26,08 | 26,71 | 26,42 | 26,23 | 26,31 | 1.348 | 33.892.117 |
| 10/2/2025 | 26,41 | 26,10 | -0,53% | 26,10 | 26,79 | 26,36 | 26,10 | 26,18 | 1.659 | 29.457.915 |
| 7/2/2025 | 26,88 | 26,24 | -3,53% | 26,18 | 27,01 | 26,50 | 26,24 | 26,52 | 1.119 | 57.554.356 |
| 6/2/2025 | 27,08 | 27,20 | -0,37% | 26,60 | 27,20 | 26,93 | 26,94 | 27,20 | 1.493 | 53.426.811 |
| 5/2/2025 | 26,15 | 27,30 | +6,27% | 26,15 | 27,30 | 26,87 | 27,03 | 27,30 | 1.801 | 72.574.599 |
| 4/2/2025 | 25,91 | 25,69 | -0,81% | 25,40 | 26,00 | 25,68 | 25,40 | 25,69 | 1.161 | 23.151.722 |
| 3/2/2025 | 25,96 | 25,90 | -0,19% | 25,68 | 25,99 | 25,84 | 25,90 | 25,99 | 2.922 | 37.356.155 |
| 31/1/2025 | 25,75 | 25,95 | +0,50% | 25,66 | 25,95 | 25,83 | 25,69 | 25,95 | 881 | 25.724.272 |
| 30/1/2025 | 24,83 | 25,82 | +3,61% | 24,83 | 25,84 | 25,45 | 25,68 | 25,82 | 1.462 | 26.200.481 |
| 29/1/2025 | 24,98 | 24,92 | -0,72% | 24,83 | 25,17 | 24,98 | 24,85 | 24,92 | 1.139 | 23.267.164 |
| 28/1/2025 | 25,10 | 25,10 | +0,44% | 24,80 | 25,15 | 24,96 | 24,99 | 25,10 | 1.250 | 32.134.786 |
| 27/1/2025 | 24,80 | 24,99 | +0,97% | 24,57 | 25,18 | 24,97 | 24,99 | 25,00 | 1.716 | 57.771.747 |
| 24/1/2025 | 24,58 | 24,75 | +0,61% | 24,45 | 24,79 | 24,66 | 24,67 | 24,75 | 1.069 | 17.133.251 |
| 23/1/2025 | 24,95 | 24,60 | -3,30% | 24,41 | 25,05 | 24,69 | 24,45 | 24,60 | 1.086 | 30.591.198 |
| 22/1/2025 | 25,04 | 25,44 | +0,63% | 24,80 | 25,68 | 25,07 | 25,30 | 25,44 | 2.040 | 44.061.035 |
| 21/1/2025 | 25,09 | 25,28 | +1,12% | 24,82 | 25,28 | 25,03 | 25,16 | 25,28 | 1.136 | 39.170.566 |
| 20/1/2025 | 24,86 | 25,00 | +0,77% | 24,63 | 25,02 | 24,86 | 24,95 | 25,00 | 1.306 | 29.779.419 |
| 17/1/2025 | 25,05 | 24,81 | -1,16% | 24,71 | 25,14 | 24,87 | 24,81 | 24,96 | 1.609 | 32.909.863 |
| 16/1/2025 | 24,98 | 25,10 | -0,04% | 24,65 | 25,10 | 24,85 | 24,91 | 25,10 | 1.265 | 29.942.748 |
| 15/1/2025 | 24,18 | 25,11 | +4,54% | 24,13 | 25,11 | 24,53 | 25,00 | 25,11 | 1.660 | 27.120.194 |
| 14/1/2025 | 23,91 | 24,02 | +0,46% | 23,72 | 24,18 | 23,90 | 24,02 | 24,18 | 1.294 | 29.624.946 |
| 13/1/2025 | 23,95 | 23,91 | +0,63% | 23,78 | 24,25 | 24,00 | 23,91 | 24,00 | 1.675 | 27.732.511 |
| 10/1/2025 | 24,05 | 23,76 | -0,79% | 23,67 | 24,07 | 23,85 | 23,76 | 23,95 | 1.570 | 30.287.839 |
| 9/1/2025 | 24,05 | 23,95 | -0,37% | 23,93 | 24,15 | 24,04 | 23,95 | 24,20 | 1.047 | 19.691.161 |
| 8/1/2025 | 24,37 | 24,04 | -1,07% | 23,90 | 24,40 | 24,12 | 24,04 | 24,22 | 1.425 | 35.758.725 |
| 7/1/2025 | 24,03 | 24,30 | +1,50% | 24,03 | 24,39 | 24,22 | 24,30 | 24,31 | 2.509 | 50.708.172 |
| 6/1/2025 | 23,55 | 23,94 | +2,66% | 23,46 | 24,07 | 23,81 | 23,80 | 23,94 | 1.777 | 32.689.575 |
| 3/1/2025 | 23,75 | 23,32 | -1,60% | 23,24 | 23,87 | 23,56 | 23,24 | 23,58 | 2.515 | 84.776.069 |
| 2/1/2025 | 24,19 | 23,70 | -1,04% | 23,20 | 24,32 | 23,56 | 23,70 | 23,97 | 3.284 | 52.312.937 |
| 30/12/2024 | 23,64 | 23,95 | +0,84% | 23,61 | 23,95 | 23,77 | 23,81 | 23,95 | 1.502 | 28.392.938 |
| 27/12/2024 | 24,01 | 23,75 | -0,88% | 23,53 | 24,01 | 23,73 | 23,56 | 23,75 | 2.175 | 42.942.605 |
| 26/12/2024 | 23,69 | 23,96 | +1,87% | 23,54 | 24,04 | 23,80 | 23,82 | 23,96 | 1.465 | 32.395.214 |
| 23/12/2024 | 24,26 | 23,52 | -3,13% | 23,52 | 24,26 | 23,75 | 23,52 | 23,60 | 2.841 | 49.204.442 |
| 20/12/2024 | 23,74 | 24,28 | +1,17% | 23,65 | 24,28 | 23,95 | 24,10 | 24,28 | 1.750 | 32.821.880 |
| 19/12/2024 | 23,66 | 24,00 | +0,76% | 23,34 | 24,00 | 23,67 | 23,68 | 24,06 | 1.869 | 44.085.240 |
| 18/12/2024 | 24,61 | 23,82 | -4,57% | 23,41 | 24,61 | 23,82 | 23,58 | 23,82 | 2.534 | 67.311.507 |
| 17/12/2024 | 24,19 | 24,96 | +4,04% | 23,89 | 24,96 | 24,21 | 24,73 | 24,96 | 1.716 | 36.933.388 |
| 16/12/2024 | 24,30 | 23,99 | -1,52% | 23,91 | 24,49 | 24,25 | 23,99 | 24,00 | 2.697 | 46.199.327 |
| 13/12/2024 | 24,76 | 24,36 | -1,62% | 24,36 | 25,20 | 24,55 | 24,36 | 24,59 | 2.411 | 59.424.308 |
| 12/12/2024 | 25,57 | 24,76 | -3,24% | 24,60 | 25,57 | 24,95 | 24,76 | 25,20 | 2.445 | 45.109.711 |
| 11/12/2024 | 25,51 | 25,59 | +0,31% | 24,87 | 25,83 | 25,27 | 25,45 | 25,59 | 2.240 | 37.681.349 |
| 10/12/2024 | 25,40 | 25,51 | +0,16% | 24,73 | 25,51 | 25,05 | 25,25 | 25,59 | 1.608 | 53.110.892 |
| 9/12/2024 | 25,48 | 25,47 | -0,51% | 25,12 | 25,64 | 25,41 | 25,19 | 25,47 | 1.803 | 34.873.837 |
| 6/12/2024 | 25,75 | 25,60 | -0,19% | 25,25 | 25,75 | 25,47 | 25,29 | 25,60 | 1.819 | 43.945.104 |
| 5/12/2024 | 25,50 | 25,65 | +0,79% | 25,50 | 25,95 | 25,69 | 25,65 | 25,70 | 1.279 | 29.412.256 |
| 4/12/2024 | 25,29 | 25,45 | +0,67% | 24,93 | 25,49 | 25,19 | 25,27 | 25,45 | 1.335 | 29.482.829 |
| 3/12/2024 | 24,95 | 25,28 | +2,31% | 24,74 | 25,50 | 24,94 | 25,06 | 25,28 | 1.562 | 42.340.838 |
| 2/12/2024 | 25,12 | 24,71 | -1,51% | 24,55 | 25,12 | 24,73 | 24,71 | 24,90 | 2.989 | 53.648.526 |
| 29/11/2024 | 25,10 | 25,09 | -0,04% | 24,48 | 25,38 | 24,79 | 24,95 | 25,09 | 2.291 | 69.032.733 |
| 28/11/2024 | 25,69 | 25,10 | -2,33% | 24,82 | 26,19 | 25,22 | 24,95 | 25,10 | 2.328 | 67.458.791 |
| 27/11/2024 | 26,59 | 25,70 | -3,13% | 25,62 | 26,70 | 26,08 | 25,70 | 25,88 | 2.449 | 45.651.905 |
| 26/11/2024 | 26,45 | 26,53 | +0,08% | 26,32 | 26,86 | 26,56 | 26,53 | 26,61 | 1.713 | 32.919.412 |
| 25/11/2024 | 26,60 | 26,51 | +1,69% | 26,28 | 26,99 | 26,53 | 26,30 | 26,51 | 1.499 | 50.923.434 |
| 22/11/2024 | 25,40 | 26,07 | +3,62% | 25,19 | 26,26 | 25,70 | 26,07 | 26,10 | 1.964 | 50.521.849 |
| 21/11/2024 | 25,48 | 25,16 | +0,04% | 24,98 | 25,52 | 25,10 | 25,16 | 25,30 | 2.937 | 71.739.337 |
| 19/11/2024 | 25,59 | 25,15 | -1,30% | 25,14 | 25,59 | 25,28 | 25,15 | 25,43 | 2.456 | 62.850.730 |
| 18/11/2024 | 25,70 | 25,48 | -1,16% | 25,32 | 25,87 | 25,54 | 25,31 | 25,48 | 2.908 | 63.251.793 |
| 14/11/2024 | 26,07 | 25,78 | -1,11% | 25,65 | 26,14 | 25,84 | 25,72 | 25,78 | 3.291 | 69.525.265 |
| 13/11/2024 | 26,16 | 26,07 | -0,31% | 26,06 | 26,94 | 26,14 | 26,07 | 26,48 | 2.054 | 53.330.186 |
| 12/11/2024 | 26,37 | 26,15 | -0,95% | 26,15 | 26,53 | 26,32 | 26,15 | 26,17 | 2.581 | 51.607.804 |
| 11/11/2024 | 26,70 | 26,40 | -1,23% | 26,39 | 26,98 | 26,61 | 26,39 | 26,40 | 2.882 | 61.964.559 |
| 8/11/2024 | 26,99 | 26,73 | -0,67% | 26,70 | 27,03 | 26,81 | 26,73 | 26,87 | 2.812 | 44.664.975 |
| 7/11/2024 | 27,10 | 26,91 | -0,88% | 26,83 | 27,30 | 27,03 | 26,91 | 27,01 | 1.255 | 36.175.098 |
| 6/11/2024 | 26,79 | 27,15 | +0,22% | 26,56 | 27,15 | 26,79 | 27,01 | 27,15 | 2.065 | 44.275.784 |
| 5/11/2024 | 26,83 | 27,09 | +0,37% | 26,67 | 27,17 | 26,83 | 26,88 | 27,09 | 1.543 | 35.877.094 |
| 4/11/2024 | 26,84 | 26,99 | +0,19% | 26,75 | 27,20 | 26,99 | 26,91 | 26,99 | 2.240 | 47.745.931 |
| 1/11/2024 | 27,32 | 26,94 | -1,97% | 26,63 | 27,37 | 26,89 | 26,94 | 26,95 | 3.497 | 59.382.256 |
| 31/10/2024 | 27,81 | 27,48 | -1,68% | 27,31 | 27,97 | 27,57 | 27,43 | 27,48 | 1.707 | 43.189.381 |
| 30/10/2024 | 27,62 | 27,95 | +1,30% | 27,52 | 28,06 | 27,87 | 27,82 | 27,95 | 1.490 | 44.503.221 |
| 29/10/2024 | 29,26 | 27,59 | -4,66% | 27,59 | 29,42 | 28,16 | 27,59 | 27,66 | 2.172 | 73.273.178 |
| 28/10/2024 | 28,60 | 28,94 | +1,37% | 28,60 | 28,96 | 28,82 | 28,72 | 28,94 | 1.356 | 30.514.812 |
| 25/10/2024 | 28,63 | 28,55 | +0,11% | 28,34 | 28,76 | 28,60 | 28,55 | 28,75 | 831 | 20.464.800 |
| 24/10/2024 | 28,42 | 28,52 | +0,42% | 28,39 | 28,84 | 28,62 | 28,52 | 28,80 | 762 | 20.716.123 |
| 23/10/2024 | 28,17 | 28,40 | +0,71% | 28,10 | 28,47 | 28,29 | 28,40 | 28,47 | 969 | 24.012.061 |
| 22/10/2024 | 28,40 | 28,20 | -0,49% | 28,11 | 28,49 | 28,25 | 28,19 | 28,20 | 1.515 | 33.587.009 |
| 21/10/2024 | 28,65 | 28,34 | -0,87% | 28,34 | 28,77 | 28,49 | 28,34 | 28,40 | 1.554 | 35.544.753 |
| 18/10/2024 | 28,66 | 28,59 | -1,11% | 28,26 | 28,84 | 28,44 | 28,59 | 28,64 | 1.397 | 30.537.281 |
| 17/10/2024 | 29,19 | 28,91 | 0,00% | 28,60 | 29,22 | 28,87 | 28,91 | 29,00 | 1.725 | 36.923.750 |
| 16/10/2024 | 28,96 | 28,91 | +0,31% | 28,76 | 29,22 | 29,00 | 28,91 | 29,06 | 1.555 | 31.193.771 |
| 15/10/2024 | 28,94 | 28,82 | -0,21% | 28,69 | 29,06 | 28,93 | 28,82 | 28,93 | 1.782 | 34.557.038 |
| 14/10/2024 | 28,58 | 28,88 | +0,77% | 28,54 | 29,06 | 28,79 | 28,88 | 28,99 | 1.900 | 37.460.192 |
| 11/10/2024 | 28,74 | 28,66 | +0,42% | 28,50 | 28,84 | 28,67 | 28,51 | 28,66 | 1.550 | 33.618.552 |
| 10/10/2024 | 28,51 | 28,54 | +0,11% | 28,28 | 28,73 | 28,43 | 28,46 | 28,54 | 877 | 22.871.668 |
| 9/10/2024 | 28,68 | 28,51 | -0,59% | 28,38 | 28,74 | 28,52 | 28,51 | 28,60 | 1.054 | 27.092.044 |
| 8/10/2024 | 28,72 | 28,68 | +0,10% | 28,34 | 28,72 | 28,52 | 28,50 | 28,68 | 1.812 | 28.990.130 |
| 7/10/2024 | 28,65 | 28,65 | +0,21% | 28,53 | 28,87 | 28,71 | 28,65 | 28,71 | 1.249 | 28.477.826 |
| 4/10/2024 | 28,43 | 28,59 | +0,14% | 28,36 | 28,75 | 28,61 | 28,57 | 28,59 | 1.425 | 27.183.227 |
| 3/10/2024 | 29,11 | 28,55 | -2,16% | 28,26 | 29,20 | 28,47 | 28,44 | 28,55 | 1.846 | 45.620.280 |
| 2/10/2024 | 28,80 | 29,18 | +2,71% | 28,56 | 29,20 | 29,07 | 29,06 | 29,18 | 1.706 | 35.572.359 |
| 1/10/2024 | 28,39 | 28,41 | +0,39% | 28,19 | 28,72 | 28,50 | 28,41 | 28,51 | 1.786 | 43.618.755 |
| 30/9/2024 | 28,68 | 28,30 | -2,65% | 28,30 | 28,79 | 28,52 | 28,30 | 28,40 | 1.594 | 32.611.782 |
| 26/9/2024 | 29,10 | 29,07 | -0,17% | 28,80 | 29,39 | 29,08 | 28,92 | 29,07 | 1.184 | 37.572.273 |
| 25/9/2024 | 29,05 | 29,12 | +0,76% | 28,91 | 29,35 | 29,12 | 29,08 | 29,12 | 976 | 27.377.886 |
| 24/9/2024 | 29,14 | 28,90 | +0,21% | 28,83 | 29,18 | 29,00 | 28,85 | 28,90 | 1.180 | 27.316.588 |
| 23/9/2024 | 29,51 | 28,84 | -2,07% | 28,58 | 29,53 | 28,96 | 28,84 | 28,85 | 1.996 | 36.709.114 |
| 20/9/2024 | 30,39 | 29,45 | -2,58% | 29,45 | 30,39 | 29,79 | 29,45 | 29,53 | 1.375 | 32.823.135 |
| 19/9/2024 | 30,40 | 30,23 | -1,47% | 30,21 | 30,45 | 30,31 | 30,23 | 30,34 | 1.451 | 24.606.665 |
| 18/9/2024 | 30,66 | 30,68 | +0,46% | 30,35 | 30,73 | 30,58 | 30,35 | 30,68 | 1.146 | 28.273.226 |
| 17/9/2024 | 30,60 | 30,54 | -0,07% | 30,35 | 30,66 | 30,53 | 30,54 | 30,65 | 1.047 | 23.083.767 |
| 16/9/2024 | 30,78 | 30,56 | -0,59% | 30,56 | 31,14 | 30,67 | 30,56 | 30,75 | 1.357 | 29.867.991 |
| 13/9/2024 | 30,63 | 30,74 | +0,20% | 30,40 | 31,12 | 30,86 | 30,74 | 30,96 | 1.057 | 34.323.387 |
| 12/9/2024 | 31,00 | 30,68 | -0,71% | 30,42 | 31,00 | 30,61 | 30,67 | 30,70 | 1.281 | 24.010.727 |
| 11/9/2024 | 31,23 | 30,90 | -0,68% | 30,76 | 31,26 | 30,96 | 30,90 | 31,09 | 1.433 | 40.077.930 |
| 10/9/2024 | 31,02 | 31,11 | +0,13% | 30,96 | 31,37 | 31,13 | 31,11 | 31,37 | 1.261 | 31.859.962 |