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.
SANB3 - SANTANDER BR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,04 | 12,97 | -1,59% | 12,89 | 13,08 | 12,94 | 12,94 | 12,97 | 1.187 | 219.193.300 |
| 2/6/2026 | 13,33 | 13,18 | +0,15% | 13,02 | 13,36 | 13,24 | 13,17 | 13,34 | 328 | 77.487.200 |
| 1/6/2026 | 13,21 | 13,16 | -0,53% | 13,01 | 13,36 | 13,08 | 13,09 | 13,16 | 649 | 156.602.500 |
| 29/5/2026 | 13,20 | 13,23 | +0,23% | 13,07 | 13,33 | 13,20 | 13,23 | 13,29 | 476 | 114.317.800 |
| 28/5/2026 | 13,53 | 13,20 | -0,53% | 13,12 | 13,53 | 13,24 | 13,20 | 13,26 | 298 | 80.383.700 |
| 27/5/2026 | 13,34 | 13,27 | +0,30% | 13,21 | 13,42 | 13,30 | 13,27 | 13,33 | 275 | 76.630.400 |
| 26/5/2026 | 13,39 | 13,23 | -1,27% | 13,10 | 13,39 | 13,16 | 13,15 | 13,24 | 412 | 78.617.900 |
| 25/5/2026 | 13,19 | 13,40 | +2,68% | 13,16 | 13,40 | 13,26 | 13,33 | 13,40 | 254 | 62.058.700 |
| 22/5/2026 | 13,40 | 13,05 | -1,51% | 13,00 | 13,40 | 13,06 | 13,05 | 13,08 | 424 | 102.066.600 |
| 21/5/2026 | 13,40 | 13,25 | -0,30% | 13,05 | 13,40 | 13,23 | 13,25 | 13,34 | 266 | 60.334.200 |
| 20/5/2026 | 13,05 | 13,29 | +3,50% | 12,97 | 13,36 | 13,22 | 13,22 | 13,29 | 223 | 49.584.300 |
| 19/5/2026 | 12,95 | 12,84 | -1,53% | 12,75 | 13,01 | 12,86 | 12,84 | 12,86 | 681 | 140.101.100 |
| 18/5/2026 | 13,08 | 13,04 | -0,31% | 12,95 | 13,11 | 13,00 | 12,99 | 13,04 | 741 | 154.205.400 |
| 15/5/2026 | 13,03 | 13,08 | -0,91% | 12,93 | 13,09 | 13,01 | 13,00 | 13,10 | 896 | 209.913.800 |
| 14/5/2026 | 13,23 | 13,20 | -0,15% | 13,19 | 13,43 | 13,28 | 13,20 | 13,21 | 572 | 122.584.500 |
| 13/5/2026 | 13,45 | 13,22 | -2,29% | 13,20 | 13,59 | 13,36 | 13,21 | 13,26 | 657 | 156.003.200 |
| 12/5/2026 | 13,57 | 13,53 | -0,81% | 13,44 | 13,66 | 13,52 | 13,52 | 13,53 | 379 | 108.455.400 |
| 11/5/2026 | 13,95 | 13,64 | -2,29% | 13,50 | 13,95 | 13,65 | 13,59 | 13,68 | 930 | 234.954.100 |
| 8/5/2026 | 13,99 | 13,96 | -0,50% | 13,82 | 14,18 | 14,00 | 13,96 | 13,97 | 594 | 195.894.400 |
| 7/5/2026 | 14,33 | 14,03 | -2,84% | 14,00 | 14,33 | 14,15 | 14,00 | 14,11 | 817 | 247.657.700 |
| 6/5/2026 | 14,27 | 14,44 | +2,34% | 14,25 | 14,50 | 14,38 | 14,44 | 14,48 | 321 | 77.836.400 |
| 5/5/2026 | 14,11 | 14,11 | +0,28% | 14,06 | 14,22 | 14,15 | 14,11 | 14,25 | 214 | 47.858.100 |
| 4/5/2026 | 14,23 | 14,07 | -1,19% | 14,04 | 14,31 | 14,13 | 14,07 | 14,15 | 427 | 104.862.000 |
| 30/4/2026 | 14,13 | 14,24 | +1,14% | 14,08 | 14,39 | 14,24 | 14,23 | 14,30 | 340 | 135.004.500 |
| 29/4/2026 | 14,43 | 14,08 | -2,43% | 14,08 | 14,45 | 14,19 | 14,08 | 14,20 | 595 | 225.235.600 |
| 28/4/2026 | 14,75 | 14,43 | -1,84% | 14,33 | 14,75 | 14,46 | 14,43 | 14,44 | 666 | 283.280.900 |
| 27/4/2026 | 14,68 | 14,70 | +0,07% | 14,60 | 14,86 | 14,69 | 14,60 | 14,70 | 284 | 69.943.300 |
| 24/4/2026 | 14,81 | 14,69 | -0,88% | 14,61 | 14,93 | 14,75 | 14,69 | 14,71 | 528 | 185.409.500 |
| 23/4/2026 | 15,16 | 14,82 | -1,13% | 14,76 | 15,16 | 14,85 | 14,82 | 14,85 | 663 | 177.929.000 |
| 22/4/2026 | 15,36 | 14,99 | -4,58% | 14,99 | 15,36 | 15,08 | 14,99 | 15,11 | 649 | 216.646.600 |
| 20/4/2026 | 15,78 | 15,71 | +0,45% | 15,50 | 15,78 | 15,60 | 15,63 | 15,71 | 291 | 85.651.500 |
| 17/4/2026 | 15,69 | 15,64 | +0,58% | 15,53 | 15,93 | 15,74 | 15,64 | 15,70 | 332 | 125.837.000 |
| 16/4/2026 | 15,76 | 15,55 | -1,33% | 15,46 | 15,80 | 15,57 | 15,55 | 15,66 | 537 | 134.897.200 |
| 15/4/2026 | 15,80 | 15,76 | -0,06% | 15,47 | 15,81 | 15,62 | 15,67 | 15,76 | 767 | 227.067.900 |
| 14/4/2026 | 15,85 | 15,77 | -0,69% | 15,69 | 16,02 | 15,84 | 15,77 | 15,85 | 648 | 208.322.600 |
| 13/4/2026 | 16,01 | 15,88 | 0,00% | 15,63 | 16,01 | 15,73 | 15,80 | 15,89 | 603 | 141.810.000 |
| 10/4/2026 | 15,78 | 15,88 | +0,63% | 15,78 | 16,05 | 15,90 | 15,78 | 15,88 | 271 | 70.940.700 |
| 9/4/2026 | 15,51 | 15,78 | +0,90% | 15,51 | 15,81 | 15,68 | 15,77 | 15,80 | 199 | 42.023.600 |
| 8/4/2026 | 15,47 | 15,64 | +3,92% | 15,47 | 16,51 | 15,82 | 15,56 | 15,67 | 1.494 | 402.164.800 |
| 7/4/2026 | 15,26 | 15,05 | -0,99% | 14,96 | 15,26 | 15,04 | 15,04 | 15,16 | 211 | 63.950.900 |
| 6/4/2026 | 15,38 | 15,20 | -0,65% | 15,18 | 15,41 | 15,31 | 15,20 | 15,30 | 285 | 65.261.000 |
| 2/4/2026 | 15,33 | 15,30 | -0,78% | 14,92 | 15,35 | 15,18 | 15,19 | 15,30 | 312 | 96.882.900 |
| 1/4/2026 | 15,03 | 15,42 | +3,98% | 14,82 | 15,42 | 15,27 | 15,25 | 15,42 | 389 | 110.867.800 |
| 31/3/2026 | 14,46 | 14,83 | +3,13% | 14,46 | 15,00 | 14,82 | 14,83 | 14,99 | 722 | 248.310.000 |
| 30/3/2026 | 14,70 | 14,38 | +0,49% | 14,38 | 14,70 | 14,48 | 14,38 | 14,50 | 345 | 87.340.200 |
| 27/3/2026 | 14,76 | 14,31 | -2,52% | 14,19 | 14,76 | 14,51 | 14,31 | 14,33 | 612 | 287.492.100 |
| 26/3/2026 | 14,83 | 14,68 | -1,61% | 14,65 | 14,91 | 14,72 | 14,64 | 14,75 | 381 | 86.890.300 |
| 25/3/2026 | 15,00 | 14,92 | +0,13% | 14,87 | 15,13 | 15,04 | 14,90 | 15,00 | 364 | 172.225.200 |
| 24/3/2026 | 14,97 | 14,90 | -0,67% | 14,56 | 14,98 | 14,72 | 14,75 | 14,92 | 357 | 134.042.100 |
| 23/3/2026 | 14,55 | 15,00 | +3,81% | 14,55 | 15,03 | 14,94 | 14,97 | 15,00 | 433 | 148.216.100 |
| 20/3/2026 | 14,99 | 14,45 | -3,15% | 14,37 | 14,99 | 14,47 | 14,45 | 14,50 | 690 | 185.095.000 |
| 19/3/2026 | 14,63 | 14,92 | +1,63% | 14,29 | 14,95 | 14,52 | 14,85 | 14,92 | 509 | 143.763.800 |
| 18/3/2026 | 14,91 | 14,68 | -2,46% | 14,67 | 15,08 | 14,82 | 14,67 | 14,68 | 466 | 144.226.500 |
| 17/3/2026 | 15,20 | 15,05 | +0,13% | 14,91 | 15,24 | 15,00 | 14,90 | 15,07 | 514 | 120.955.200 |
| 16/3/2026 | 15,06 | 15,03 | +0,33% | 15,01 | 15,34 | 15,10 | 15,03 | 15,13 | 427 | 83.679.000 |
| 13/3/2026 | 15,22 | 14,98 | -0,66% | 14,89 | 15,23 | 15,01 | 14,87 | 14,98 | 689 | 179.529.000 |
| 12/3/2026 | 15,93 | 15,08 | -5,34% | 15,06 | 15,93 | 15,23 | 15,05 | 15,22 | 1.108 | 299.375.100 |
| 11/3/2026 | 15,70 | 15,93 | -0,62% | 15,70 | 16,14 | 15,91 | 15,81 | 15,93 | 177 | 40.434.100 |
| 10/3/2026 | 15,79 | 16,03 | +4,02% | 15,58 | 16,11 | 15,92 | 15,90 | 16,04 | 354 | 77.248.700 |
| 9/3/2026 | 15,32 | 15,41 | -1,34% | 15,23 | 15,63 | 15,42 | 15,41 | 15,56 | 317 | 95.460.900 |
| 6/3/2026 | 15,90 | 15,62 | -2,92% | 15,35 | 16,05 | 15,64 | 15,62 | 16,09 | 391 | 123.561.400 |
| 5/3/2026 | 16,50 | 16,09 | -1,89% | 15,91 | 16,76 | 16,32 | 15,94 | 16,09 | 346 | 99.075.300 |
| 4/3/2026 | 15,92 | 16,40 | +3,02% | 15,92 | 16,50 | 16,36 | 16,40 | 16,52 | 202 | 53.998.400 |
| 3/3/2026 | 16,31 | 15,92 | -4,73% | 15,58 | 16,50 | 15,95 | 15,91 | 15,92 | 621 | 138.655.600 |
| 2/3/2026 | 16,40 | 16,71 | +1,27% | 16,14 | 16,72 | 16,48 | 16,51 | 16,71 | 501 | 136.128.500 |
| 27/2/2026 | 16,81 | 16,50 | -2,37% | 16,50 | 16,98 | 16,67 | 16,48 | 16,50 | 466 | 118.069.700 |
| 26/2/2026 | 17,40 | 16,90 | -2,09% | 16,83 | 17,48 | 17,03 | 16,89 | 16,90 | 495 | 210.379.900 |
| 25/2/2026 | 17,80 | 17,26 | -2,92% | 17,22 | 18,07 | 17,41 | 17,26 | 17,41 | 328 | 124.710.900 |
| 24/2/2026 | 17,38 | 17,78 | +2,18% | 17,23 | 17,79 | 17,56 | 17,66 | 17,80 | 349 | 115.916.900 |
| 23/2/2026 | 18,23 | 17,40 | -4,61% | 17,40 | 18,25 | 17,63 | 17,40 | 17,47 | 507 | 204.791.800 |
| 20/2/2026 | 17,60 | 18,24 | +3,23% | 17,40 | 18,29 | 17,98 | 18,12 | 18,25 | 587 | 139.751.100 |
| 19/2/2026 | 17,30 | 17,67 | +2,14% | 17,22 | 17,84 | 17,59 | 17,66 | 17,79 | 450 | 112.621.700 |
| 18/2/2026 | 17,18 | 17,30 | +2,19% | 17,05 | 17,35 | 17,20 | 17,18 | 17,30 | 221 | 66.943.800 |
| 13/2/2026 | 17,50 | 16,93 | -7,28% | 16,64 | 17,59 | 16,93 | 16,92 | 16,93 | 671 | 206.603.100 |
| 11/2/2026 | 18,30 | 18,26 | -0,22% | 18,23 | 18,62 | 18,44 | 18,25 | 18,30 | 561 | 192.177.600 |
| 10/2/2026 | 17,64 | 18,30 | +2,12% | 17,64 | 18,40 | 18,17 | 18,09 | 18,30 | 613 | 211.010.400 |
| 9/2/2026 | 17,00 | 17,92 | +7,82% | 16,81 | 17,92 | 17,39 | 17,63 | 17,92 | 697 | 192.907.100 |
| 6/2/2026 | 16,99 | 16,62 | -2,18% | 16,42 | 17,11 | 16,60 | 16,62 | 16,79 | 488 | 133.184.900 |
| 5/2/2026 | 17,17 | 16,99 | -0,99% | 16,99 | 17,43 | 17,15 | 16,98 | 17,14 | 318 | 104.630.400 |
| 4/2/2026 | 17,59 | 17,16 | -3,21% | 17,00 | 17,73 | 17,35 | 17,04 | 17,17 | 507 | 202.205.700 |
| 3/2/2026 | 18,20 | 17,73 | -1,88% | 17,60 | 18,59 | 18,23 | 17,72 | 17,86 | 675 | 163.772.400 |
| 2/2/2026 | 17,95 | 18,07 | +0,67% | 17,90 | 18,24 | 18,08 | 18,06 | 18,18 | 562 | 141.072.300 |
| 30/1/2026 | 18,39 | 17,95 | -1,37% | 17,77 | 18,39 | 18,07 | 17,90 | 17,99 | 376 | 95.784.700 |
| 29/1/2026 | 18,47 | 18,20 | -1,57% | 18,08 | 18,68 | 18,38 | 18,20 | 18,25 | 377 | 114.893.500 |
| 28/1/2026 | 17,65 | 18,49 | +3,70% | 17,65 | 18,51 | 18,23 | 18,32 | 18,52 | 716 | 192.928.600 |
| 27/1/2026 | 17,50 | 17,83 | +3,12% | 17,50 | 18,02 | 17,87 | 17,80 | 17,99 | 488 | 123.845.800 |
| 26/1/2026 | 17,38 | 17,29 | -0,52% | 17,17 | 17,50 | 17,34 | 17,29 | 17,49 | 296 | 76.315.100 |
| 23/1/2026 | 17,12 | 17,38 | +1,58% | 17,00 | 17,65 | 17,24 | 17,38 | 17,42 | 531 | 162.812.800 |
| 22/1/2026 | 16,75 | 17,11 | +2,15% | 16,75 | 17,30 | 17,03 | 17,08 | 17,12 | 511 | 179.840.400 |
| 21/1/2026 | 16,37 | 16,75 | +0,72% | 16,28 | 16,75 | 16,56 | 16,65 | 16,75 | 533 | 194.031.000 |
| 20/1/2026 | 16,20 | 16,63 | +2,65% | 16,11 | 16,63 | 16,47 | 16,56 | 16,63 | 323 | 110.184.800 |
| 19/1/2026 | 16,03 | 16,20 | +0,19% | 16,03 | 16,47 | 16,24 | 16,20 | 16,21 | 261 | 65.791.700 |
| 16/1/2026 | 16,25 | 16,17 | -0,49% | 16,09 | 16,39 | 16,22 | 16,17 | 16,29 | 294 | 113.881.700 |
| 15/1/2026 | 16,69 | 16,25 | -2,64% | 16,17 | 16,75 | 16,46 | 16,18 | 16,28 | 425 | 107.839.500 |
| 14/1/2026 | 16,41 | 16,69 | +1,71% | 16,41 | 16,69 | 16,58 | 16,64 | 16,69 | 237 | 60.717.500 |
| 13/1/2026 | 16,51 | 16,41 | -1,26% | 16,34 | 16,65 | 16,52 | 16,40 | 16,57 | 288 | 68.751.500 |
| 12/1/2026 | 16,68 | 16,62 | +0,30% | 16,50 | 16,76 | 16,61 | 16,50 | 16,63 | 272 | 74.934.300 |
| 9/1/2026 | 16,26 | 16,57 | +1,59% | 16,26 | 16,70 | 16,56 | 16,56 | 16,68 | 423 | 155.692.500 |
| 8/1/2026 | 16,21 | 16,31 | +0,74% | 16,19 | 16,45 | 16,33 | 16,31 | 16,40 | 200 | 51.450.000 |
| 7/1/2026 | 16,52 | 16,19 | -3,11% | 16,04 | 16,52 | 16,23 | 16,19 | 16,21 | 289 | 74.528.700 |
| 6/1/2026 | 16,64 | 16,71 | +0,42% | 16,40 | 16,85 | 16,71 | 16,49 | 16,76 | 498 | 133.201.900 |
| 5/1/2026 | 16,43 | 16,64 | +0,67% | 15,93 | 16,64 | 16,42 | 16,43 | 16,64 | 541 | 137.781.500 |
| 2/1/2026 | 16,50 | 16,53 | +0,36% | 16,42 | 16,74 | 16,57 | 16,43 | 16,55 | 331 | 81.708.800 |
| 30/12/2025 | 16,34 | 16,47 | +0,80% | 16,34 | 16,70 | 16,59 | 16,46 | 16,63 | 247 | 61.218.300 |
| 29/12/2025 | 16,74 | 16,34 | -2,45% | 16,23 | 16,80 | 16,47 | 16,34 | 16,43 | 325 | 76.256.300 |
| 26/12/2025 | 16,68 | 16,75 | +0,30% | 16,40 | 16,75 | 16,63 | 16,58 | 16,75 | 212 | 56.225.000 |
| 23/12/2025 | 15,85 | 16,70 | +5,36% | 15,84 | 16,70 | 16,47 | 16,63 | 16,70 | 850 | 193.601.800 |
| 22/12/2025 | 15,65 | 15,85 | +0,44% | 15,65 | 16,08 | 15,84 | 15,85 | 16,00 | 610 | 151.962.600 |
| 19/12/2025 | 15,60 | 15,78 | +1,35% | 15,60 | 15,86 | 15,71 | 15,70 | 15,84 | 151 | 39.436.600 |
| 18/12/2025 | 15,28 | 15,57 | +2,64% | 15,25 | 15,64 | 15,48 | 15,53 | 15,69 | 186 | 45.223.900 |
| 17/12/2025 | 15,56 | 15,17 | -2,51% | 15,16 | 15,56 | 15,27 | 15,16 | 15,35 | 256 | 80.957.200 |
| 16/12/2025 | 15,96 | 15,56 | -2,93% | 15,50 | 15,96 | 15,74 | 15,50 | 15,59 | 202 | 51.167.600 |
| 15/12/2025 | 15,70 | 16,03 | +4,09% | 15,51 | 16,03 | 15,78 | 15,89 | 16,04 | 443 | 112.362.500 |
| 12/12/2025 | 15,42 | 15,40 | -0,96% | 15,30 | 15,63 | 15,49 | 15,40 | 15,50 | 172 | 44.767.200 |
| 11/12/2025 | 15,30 | 15,55 | +1,63% | 15,30 | 15,57 | 15,44 | 15,40 | 15,57 | 149 | 29.963.800 |
| 10/12/2025 | 15,48 | 15,30 | -0,78% | 15,30 | 15,55 | 15,40 | 15,30 | 15,49 | 273 | 51.601.600 |
| 9/12/2025 | 15,84 | 15,42 | -2,59% | 15,38 | 15,96 | 15,51 | 15,40 | 15,61 | 302 | 77.741.600 |
| 8/12/2025 | 16,11 | 15,83 | -1,19% | 15,72 | 16,68 | 16,00 | 15,75 | 15,84 | 542 | 168.046.900 |
| 5/12/2025 | 16,79 | 16,02 | -4,07% | 15,92 | 16,80 | 16,33 | 16,01 | 16,02 | 414 | 110.929.600 |
| 4/12/2025 | 16,50 | 16,70 | +1,46% | 16,50 | 16,96 | 16,75 | 16,69 | 16,76 | 583 | 156.535.400 |
| 3/12/2025 | 16,80 | 16,46 | -2,31% | 16,46 | 16,91 | 16,61 | 16,46 | 16,60 | 397 | 115.445.900 |
| 2/12/2025 | 16,23 | 16,85 | +3,82% | 16,23 | 16,85 | 16,61 | 16,80 | 16,85 | 771 | 217.111.700 |
| 1/12/2025 | 16,50 | 16,23 | -0,86% | 16,20 | 16,50 | 16,33 | 16,23 | 16,35 | 468 | 130.167.800 |
| 28/11/2025 | 16,54 | 16,37 | -1,27% | 16,37 | 16,73 | 16,51 | 16,35 | 16,42 | 437 | 120.222.300 |
| 27/11/2025 | 16,49 | 16,58 | +0,24% | 16,45 | 16,59 | 16,52 | 16,52 | 16,60 | 194 | 52.713.200 |
| 26/11/2025 | 16,20 | 16,54 | +2,10% | 16,19 | 16,59 | 16,44 | 16,49 | 16,56 | 424 | 132.684.400 |
| 25/11/2025 | 15,85 | 16,20 | +2,34% | 15,85 | 16,21 | 16,08 | 16,09 | 16,20 | 371 | 112.121.300 |
| 24/11/2025 | 15,84 | 15,83 | -0,06% | 15,83 | 16,10 | 15,96 | 15,80 | 15,83 | 451 | 137.476.500 |
| 21/11/2025 | 15,79 | 15,84 | +0,25% | 15,69 | 15,99 | 15,78 | 15,82 | 15,84 | 483 | 148.249.500 |
| 19/11/2025 | 16,00 | 15,80 | -1,86% | 15,78 | 16,07 | 15,90 | 15,80 | 15,95 | 434 | 112.777.600 |
| 18/11/2025 | 16,00 | 16,10 | 0,00% | 16,00 | 16,14 | 16,08 | 16,02 | 16,13 | 279 | 70.456.900 |
| 17/11/2025 | 16,25 | 16,10 | -0,98% | 16,07 | 16,25 | 16,13 | 16,05 | 16,13 | 296 | 71.456.600 |
| 14/11/2025 | 16,09 | 16,26 | +1,06% | 15,86 | 16,29 | 16,19 | 16,13 | 16,26 | 414 | 139.300.700 |
| 13/11/2025 | 16,19 | 16,09 | -0,43% | 16,03 | 16,28 | 16,16 | 16,02 | 16,10 | 464 | 115.121.000 |
| 12/11/2025 | 16,01 | 16,16 | +0,37% | 16,00 | 16,19 | 16,10 | 16,09 | 16,16 | 432 | 123.519.600 |
| 11/11/2025 | 15,67 | 16,10 | +3,01% | 15,67 | 16,10 | 15,94 | 16,00 | 16,10 | 684 | 226.683.700 |
| 10/11/2025 | 15,38 | 15,63 | +1,63% | 15,38 | 15,82 | 15,66 | 15,63 | 15,70 | 638 | 138.296.700 |
| 7/11/2025 | 15,36 | 15,38 | +0,07% | 15,32 | 15,60 | 15,42 | 15,37 | 15,38 | 326 | 84.529.800 |
| 6/11/2025 | 15,65 | 15,37 | -1,85% | 15,37 | 15,83 | 15,60 | 15,36 | 15,37 | 454 | 132.791.500 |
| 5/11/2025 | 15,07 | 15,66 | +2,96% | 15,07 | 15,66 | 15,41 | 15,60 | 15,68 | 806 | 202.231.700 |
| 4/11/2025 | 15,00 | 15,21 | +1,00% | 14,95 | 15,26 | 15,12 | 15,13 | 15,21 | 777 | 193.204.400 |
| 3/11/2025 | 14,97 | 15,06 | +0,60% | 14,83 | 15,17 | 15,03 | 15,00 | 15,06 | 901 | 198.698.400 |
| 31/10/2025 | 14,50 | 14,97 | +2,89% | 14,42 | 15,00 | 14,83 | 14,87 | 14,97 | 657 | 195.259.300 |
| 30/10/2025 | 14,09 | 14,55 | +2,25% | 14,09 | 14,65 | 14,52 | 14,55 | 14,60 | 830 | 205.201.800 |
| 29/10/2025 | 14,11 | 14,23 | +1,57% | 14,01 | 14,47 | 14,28 | 14,23 | 14,30 | 867 | 226.063.100 |
| 28/10/2025 | 14,01 | 14,01 | +0,29% | 13,91 | 14,10 | 14,04 | 14,00 | 14,10 | 450 | 106.030.200 |
| 27/10/2025 | 13,93 | 13,97 | +0,22% | 13,89 | 14,06 | 13,96 | 13,96 | 14,00 | 364 | 92.735.000 |
| 24/10/2025 | 13,62 | 13,94 | +1,60% | 13,61 | 13,97 | 13,84 | 13,89 | 13,94 | 459 | 100.083.100 |
| 23/10/2025 | 13,57 | 13,72 | +1,63% | 13,52 | 13,72 | 13,64 | 13,59 | 13,72 | 327 | 92.925.500 |
| 22/10/2025 | 13,55 | 13,50 | -1,89% | 13,34 | 13,71 | 13,55 | 13,50 | 13,63 | 1.032 | 213.283.100 |
| 21/10/2025 | 13,85 | 13,76 | -0,79% | 13,76 | 14,04 | 13,91 | 13,76 | 13,85 | 532 | 105.311.300 |
| 20/10/2025 | 13,45 | 13,87 | +3,20% | 13,45 | 13,89 | 13,77 | 13,80 | 13,87 | 376 | 111.478.600 |
| 17/10/2025 | 13,32 | 13,44 | +0,52% | 13,31 | 13,53 | 13,41 | 13,36 | 13,50 | 386 | 109.462.700 |
| 16/10/2025 | 13,30 | 13,37 | +0,53% | 13,19 | 13,54 | 13,37 | 13,35 | 13,47 | 214 | 52.576.500 |
| 15/10/2025 | 13,09 | 13,30 | +1,60% | 13,00 | 13,37 | 13,20 | 13,29 | 13,30 | 351 | 75.025.000 |
| 14/10/2025 | 13,34 | 13,09 | -1,43% | 12,71 | 13,34 | 13,06 | 13,05 | 13,09 | 405 | 93.445.000 |
| 13/10/2025 | 13,28 | 13,28 | +0,23% | 13,21 | 13,41 | 13,31 | 13,22 | 13,30 | 370 | 81.079.000 |
| 10/10/2025 | 13,50 | 13,25 | -1,63% | 13,25 | 13,57 | 13,40 | 13,25 | 13,34 | 173 | 47.841.600 |
| 9/10/2025 | 13,34 | 13,47 | +1,51% | 13,34 | 13,57 | 13,45 | 13,47 | 13,51 | 342 | 96.095.500 |
| 8/10/2025 | 13,39 | 13,27 | -0,90% | 13,27 | 13,52 | 13,38 | 13,26 | 13,34 | 145 | 28.502.100 |
| 7/10/2025 | 13,63 | 13,39 | -1,98% | 13,26 | 13,63 | 13,45 | 13,39 | 13,45 | 270 | 52.597.900 |
| 6/10/2025 | 13,77 | 13,66 | -0,94% | 13,54 | 13,84 | 13,64 | 13,57 | 13,66 | 247 | 60.043.400 |
| 3/10/2025 | 13,86 | 13,79 | -0,07% | 13,64 | 13,90 | 13,77 | 13,77 | 13,83 | 187 | 38.993.500 |
| 2/10/2025 | 13,80 | 13,80 | 0,00% | 13,63 | 13,95 | 13,76 | 13,75 | 13,85 | 360 | 86.157.300 |
| 1/10/2025 | 14,05 | 13,80 | -1,78% | 13,80 | 14,25 | 14,01 | 13,80 | 13,92 | 296 | 65.034.200 |
| 30/9/2025 | 13,95 | 14,05 | +0,29% | 13,95 | 14,25 | 14,16 | 14,03 | 14,15 | 399 | 97.159.300 |
| 29/9/2025 | 13,82 | 14,01 | +0,79% | 13,82 | 14,25 | 14,13 | 14,01 | 14,15 | 504 | 106.012.600 |
| 26/9/2025 | 13,57 | 13,90 | +2,51% | 13,56 | 13,98 | 13,87 | 13,88 | 13,90 | 629 | 139.672.100 |
| 25/9/2025 | 13,75 | 13,56 | -1,95% | 13,51 | 13,81 | 13,62 | 13,56 | 13,63 | 155 | 45.232.200 |
| 24/9/2025 | 13,75 | 13,83 | -0,29% | 13,73 | 13,97 | 13,84 | 13,80 | 13,87 | 150 | 29.905.400 |
| 23/9/2025 | 13,75 | 13,87 | +0,73% | 13,74 | 14,02 | 13,91 | 13,86 | 13,93 | 285 | 54.704.700 |
| 22/9/2025 | 13,88 | 13,77 | -1,29% | 13,60 | 13,92 | 13,74 | 13,73 | 13,81 | 432 | 84.408.500 |
| 19/9/2025 | 13,87 | 13,95 | -0,14% | 13,87 | 14,10 | 13,95 | 13,90 | 13,95 | 242 | 56.669.800 |
| 18/9/2025 | 13,97 | 13,97 | +0,14% | 13,90 | 14,07 | 13,97 | 13,94 | 14,00 | 149 | 32.550.100 |
| 17/9/2025 | 13,74 | 13,95 | +2,42% | 13,63 | 14,15 | 13,96 | 13,94 | 14,00 | 687 | 148.340.600 |
| 16/9/2025 | 13,64 | 13,62 | -0,07% | 13,56 | 13,87 | 13,71 | 13,62 | 13,68 | 207 | 42.778.500 |
| 15/9/2025 | 13,94 | 13,63 | -0,44% | 13,62 | 13,94 | 13,74 | 13,63 | 13,79 | 370 | 76.854.400 |
| 12/9/2025 | 13,68 | 13,69 | -1,23% | 13,64 | 13,94 | 13,77 | 13,69 | 13,73 | 265 | 46.546.000 |
| 11/9/2025 | 13,61 | 13,86 | +1,99% | 13,61 | 14,00 | 13,89 | 13,82 | 13,93 | 500 | 106.744.100 |
| 10/9/2025 | 13,58 | 13,59 | -0,95% | 13,58 | 13,87 | 13,72 | 13,59 | 13,69 | 255 | 46.101.400 |
| 9/9/2025 | 13,59 | 13,72 | +0,96% | 13,58 | 13,83 | 13,71 | 13,64 | 13,72 | 316 | 57.448.800 |
| 8/9/2025 | 13,84 | 13,59 | -1,88% | 13,56 | 13,90 | 13,71 | 13,60 | 13,70 | 320 | 62.132.700 |
| 5/9/2025 | 13,44 | 13,85 | +3,75% | 13,41 | 13,95 | 13,78 | 13,79 | 13,85 | 709 | 138.300.100 |
| 4/9/2025 | 13,19 | 13,35 | +0,53% | 13,19 | 13,47 | 13,35 | 13,34 | 13,42 | 397 | 71.585.000 |
| 3/9/2025 | 13,42 | 13,28 | -1,34% | 13,27 | 13,54 | 13,37 | 13,27 | 13,38 | 301 | 64.886.100 |
| 2/9/2025 | 13,20 | 13,46 | +0,45% | 13,20 | 13,54 | 13,40 | 13,39 | 13,46 | 433 | 95.732.500 |
| 1/9/2025 | 13,59 | 13,40 | -0,59% | 13,31 | 13,59 | 13,43 | 13,38 | 13,41 | 522 | 119.172.900 |
| 29/8/2025 | 13,45 | 13,48 | +0,60% | 13,29 | 13,55 | 13,45 | 13,47 | 13,54 | 219 | 39.028.300 |
| 28/8/2025 | 13,15 | 13,40 | +2,68% | 13,13 | 13,59 | 13,40 | 13,31 | 13,40 | 809 | 135.664.500 |
| 27/8/2025 | 12,97 | 13,05 | +0,08% | 12,87 | 13,15 | 13,08 | 13,05 | 13,14 | 654 | 129.775.100 |
| 26/8/2025 | 13,04 | 13,04 | +0,62% | 12,82 | 13,12 | 13,05 | 13,04 | 13,12 | 369 | 66.559.500 |
| 25/8/2025 | 12,97 | 12,96 | -0,08% | 12,94 | 13,07 | 13,00 | 12,94 | 13,05 | 252 | 58.802.600 |
| 22/8/2025 | 12,68 | 12,97 | +2,77% | 12,58 | 12,99 | 12,88 | 12,90 | 12,97 | 339 | 81.578.800 |
| 21/8/2025 | 12,60 | 12,62 | -0,24% | 12,52 | 12,70 | 12,62 | 12,61 | 12,62 | 230 | 45.965.100 |
| 20/8/2025 | 12,52 | 12,65 | +1,12% | 12,33 | 12,65 | 12,49 | 12,56 | 12,65 | 467 | 96.952.200 |
| 19/8/2025 | 12,79 | 12,51 | -2,49% | 12,35 | 12,85 | 12,57 | 12,35 | 12,51 | 374 | 88.292.900 |
| 18/8/2025 | 12,85 | 12,83 | -0,16% | 12,80 | 13,05 | 12,95 | 12,82 | 12,83 | 282 | 54.149.000 |
| 15/8/2025 | 12,71 | 12,85 | +0,55% | 12,71 | 12,89 | 12,79 | 12,70 | 12,85 | 228 | 36.579.500 |
| 14/8/2025 | 12,76 | 12,78 | -0,39% | 12,71 | 13,00 | 12,83 | 12,78 | 12,87 | 244 | 34.654.100 |
| 13/8/2025 | 12,94 | 12,83 | -0,47% | 12,68 | 12,95 | 12,80 | 12,83 | 12,84 | 158 | 24.067.700 |
| 12/8/2025 | 12,75 | 12,89 | +1,34% | 12,75 | 13,01 | 12,95 | 12,98 | 12,99 | 317 | 55.438.900 |
| 11/8/2025 | 12,78 | 12,72 | +0,16% | 12,68 | 12,81 | 12,76 | 12,70 | 12,80 | 243 | 44.279.600 |
| 8/8/2025 | 12,71 | 12,70 | 0,00% | 12,51 | 12,75 | 12,67 | 12,66 | 12,70 | 243 | 52.863.500 |
| 7/8/2025 | 12,49 | 12,70 | +1,68% | 12,49 | 12,72 | 12,64 | 12,70 | 12,71 | 396 | 80.814.100 |
| 6/8/2025 | 12,50 | 12,49 | +0,32% | 12,48 | 12,60 | 12,51 | 12,48 | 12,50 | 188 | 37.557.700 |
| 5/8/2025 | 12,50 | 12,45 | -0,48% | 12,45 | 12,68 | 12,55 | 12,41 | 12,47 | 209 | 37.422.800 |
| 4/8/2025 | 12,28 | 12,51 | +1,62% | 12,28 | 12,55 | 12,47 | 12,50 | 12,53 | 596 | 124.899.200 |
| 1/8/2025 | 12,56 | 12,31 | -1,91% | 12,22 | 12,72 | 12,46 | 12,26 | 12,35 | 361 | 74.037.600 |
| 31/7/2025 | 12,61 | 12,55 | -0,48% | 12,40 | 12,62 | 12,50 | 12,50 | 12,55 | 365 | 60.630.000 |
| 30/7/2025 | 12,45 | 12,61 | -0,24% | 12,15 | 12,92 | 12,48 | 12,61 | 12,70 | 563 | 118.979.300 |
| 29/7/2025 | 12,41 | 12,64 | +0,72% | 12,41 | 12,73 | 12,61 | 12,58 | 12,65 | 399 | 80.351.900 |
| 28/7/2025 | 12,42 | 12,55 | +0,24% | 12,21 | 12,90 | 12,56 | 12,43 | 12,55 | 355 | 69.101.800 |
| 25/7/2025 | 12,57 | 12,52 | +0,40% | 12,42 | 12,59 | 12,52 | 12,49 | 12,58 | 194 | 31.942.700 |
| 24/7/2025 | 12,55 | 12,47 | -1,27% | 12,38 | 12,56 | 12,47 | 12,46 | 12,53 | 207 | 49.535.300 |
| 23/7/2025 | 12,50 | 12,63 | +1,04% | 12,43 | 12,74 | 12,61 | 12,61 | 12,70 | 315 | 61.702.600 |
| 22/7/2025 | 12,50 | 12,50 | -0,24% | 12,38 | 12,55 | 12,46 | 12,44 | 12,50 | 320 | 87.861.200 |
| 21/7/2025 | 12,49 | 12,53 | +0,24% | 12,42 | 12,56 | 12,49 | 12,50 | 12,54 | 292 | 71.488.200 |
| 18/7/2025 | 13,12 | 12,50 | -6,30% | 12,50 | 13,14 | 12,71 | 12,66 | 10,68 | 654 | 147.143.400 |
| 17/7/2025 | 13,23 | 13,34 | +1,37% | 13,17 | 13,37 | 13,28 | 13,28 | 13,34 | 490 | 104.011.100 |
| 16/7/2025 | 13,18 | 13,16 | -1,28% | 13,06 | 13,30 | 13,17 | 13,16 | 13,25 | 402 | 110.130.300 |
| 15/7/2025 | 13,00 | 13,33 | +2,54% | 13,00 | 13,33 | 13,11 | 13,13 | 13,33 | 383 | 109.654.300 |
| 14/7/2025 | 13,45 | 13,00 | -2,26% | 13,00 | 13,45 | 13,09 | 13,00 | 13,08 | 842 | 180.667.700 |
| 11/7/2025 | 13,44 | 13,30 | -0,67% | 13,13 | 13,44 | 13,23 | 13,25 | 13,30 | 560 | 125.511.200 |
| 10/7/2025 | 13,55 | 13,39 | -1,25% | 13,27 | 13,55 | 13,35 | 13,28 | 13,40 | 248 | 52.210.200 |
| 9/7/2025 | 13,77 | 13,56 | -1,60% | 13,56 | 13,80 | 13,68 | 13,56 | 13,61 | 238 | 72.144.900 |
| 8/7/2025 | 13,82 | 13,78 | -0,22% | 13,67 | 13,86 | 13,73 | 13,70 | 13,78 | 215 | 75.280.500 |
| 7/7/2025 | 13,92 | 13,81 | -0,79% | 13,75 | 13,96 | 13,83 | 13,77 | 13,85 | 252 | 56.032.500 |
| 4/7/2025 | 13,90 | 13,92 | +0,14% | 13,75 | 13,98 | 13,84 | 13,84 | 13,93 | 370 | 71.026.900 |
| 3/7/2025 | 13,98 | 13,90 | -1,14% | 13,90 | 14,10 | 13,98 | 13,90 | 14,01 | 282 | 55.116.100 |
| 2/7/2025 | 14,14 | 14,06 | -1,13% | 13,92 | 14,36 | 14,04 | 13,92 | 14,06 | 361 | 88.175.500 |
| 1/7/2025 | 13,98 | 14,22 | +1,64% | 13,91 | 14,32 | 14,19 | 14,22 | 14,32 | 978 | 216.126.800 |
| 30/6/2025 | 13,90 | 13,99 | +1,45% | 13,74 | 14,17 | 14,04 | 13,99 | 14,12 | 502 | 127.220.300 |
| 27/6/2025 | 13,80 | 13,79 | -1,43% | 13,72 | 13,94 | 13,83 | 13,78 | 13,88 | 389 | 81.787.500 |
| 26/6/2025 | 13,83 | 13,99 | +1,16% | 13,77 | 13,99 | 13,88 | 13,83 | 13,99 | 334 | 95.644.800 |
| 25/6/2025 | 13,96 | 13,83 | -1,14% | 13,74 | 13,99 | 13,81 | 13,77 | 13,85 | 273 | 63.960.700 |
| 24/6/2025 | 13,78 | 13,99 | +0,87% | 13,78 | 14,32 | 14,15 | 13,99 | 14,10 | 734 | 199.071.600 |
| 23/6/2025 | 13,90 | 13,87 | -0,86% | 13,63 | 13,94 | 13,76 | 13,72 | 13,87 | 645 | 148.915.900 |
| 20/6/2025 | 14,01 | 13,99 | -1,34% | 13,90 | 14,17 | 14,04 | 13,90 | 13,99 | 438 | 115.737.800 |
| 18/6/2025 | 14,29 | 14,18 | -0,77% | 14,16 | 14,40 | 14,26 | 14,17 | 14,25 | 825 | 197.731.000 |
| 17/6/2025 | 14,35 | 14,29 | +0,63% | 14,10 | 14,35 | 14,21 | 14,13 | 14,30 | 400 | 97.214.700 |
| 16/6/2025 | 14,18 | 14,20 | +0,50% | 14,18 | 14,42 | 14,34 | 14,20 | 14,35 | 394 | 130.793.000 |
| 13/6/2025 | 14,20 | 14,13 | -0,35% | 14,01 | 14,35 | 14,20 | 14,11 | 14,20 | 471 | 106.844.200 |
| 12/6/2025 | 14,31 | 14,18 | -0,91% | 14,11 | 14,32 | 14,19 | 14,18 | 14,21 | 391 | 116.509.700 |
| 11/6/2025 | 13,63 | 14,31 | +4,99% | 13,63 | 14,41 | 14,24 | 14,31 | 14,35 | 1.399 | 325.454.700 |
| 10/6/2025 | 13,71 | 13,63 | +0,74% | 13,50 | 13,78 | 13,66 | 13,61 | 13,70 | 476 | 86.240.300 |
| 9/6/2025 | 13,50 | 13,53 | -0,15% | 13,47 | 13,70 | 13,59 | 13,53 | 13,60 | 443 | 76.255.800 |
| 6/6/2025 | 13,50 | 13,55 | -0,29% | 13,50 | 13,79 | 13,61 | 13,55 | 13,67 | 371 | 66.173.700 |
| 5/6/2025 | 13,63 | 13,59 | -1,38% | 13,59 | 13,84 | 13,72 | 13,57 | 13,72 | 280 | 49.954.600 |
| 4/6/2025 | 14,15 | 13,78 | -2,61% | 13,77 | 14,24 | 13,95 | 13,77 | 13,79 | 355 | 84.421.600 |