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.
SANB3F - SANTANDER BR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,18 | 13,04 | -1,95% | 12,90 | 13,18 | 12,97 | 12,93 | 13,04 | 1.142 | 15.555.376 |
| 2/6/2026 | 13,30 | 13,30 | +1,29% | 13,11 | 13,39 | 13,25 | 13,30 | 13,33 | 408 | 6.637.722 |
| 1/6/2026 | 13,34 | 13,13 | -0,83% | 13,01 | 13,34 | 13,10 | 13,13 | 13,15 | 858 | 11.260.958 |
| 29/5/2026 | 13,30 | 13,24 | -0,75% | 13,08 | 13,31 | 13,19 | 13,24 | 13,28 | 662 | 10.035.782 |
| 28/5/2026 | 13,47 | 13,34 | +0,53% | 13,12 | 13,49 | 13,24 | 13,33 | 13,34 | 610 | 8.271.041 |
| 27/5/2026 | 13,37 | 13,27 | +0,61% | 13,22 | 13,42 | 13,32 | 13,26 | 13,27 | 539 | 7.082.958 |
| 26/5/2026 | 13,54 | 13,19 | -1,35% | 13,12 | 13,60 | 13,21 | 13,19 | 13,22 | 716 | 9.972.333 |
| 25/5/2026 | 13,19 | 13,37 | +1,52% | 13,15 | 13,38 | 13,25 | 13,34 | 13,39 | 691 | 8.771.419 |
| 22/5/2026 | 13,39 | 13,17 | -0,83% | 13,02 | 13,41 | 13,09 | 13,11 | 13,17 | 558 | 8.153.762 |
| 21/5/2026 | 13,40 | 13,28 | -0,30% | 13,06 | 13,42 | 13,24 | 13,28 | 13,34 | 436 | 5.941.632 |
| 20/5/2026 | 13,13 | 13,32 | +2,86% | 12,98 | 13,35 | 13,20 | 13,27 | 13,33 | 542 | 8.806.427 |
| 19/5/2026 | 13,04 | 12,95 | -0,99% | 12,76 | 13,04 | 12,89 | 12,86 | 12,95 | 957 | 14.437.317 |
| 18/5/2026 | 13,25 | 13,08 | -0,38% | 12,95 | 13,25 | 13,02 | 13,04 | 13,08 | 1.068 | 16.165.631 |
| 15/5/2026 | 13,34 | 13,13 | -1,13% | 12,94 | 13,34 | 13,04 | 13,04 | 13,13 | 1.159 | 16.604.255 |
| 14/5/2026 | 13,49 | 13,28 | -0,38% | 13,20 | 13,49 | 13,31 | 13,22 | 13,28 | 592 | 8.969.103 |
| 13/5/2026 | 13,67 | 13,33 | -2,06% | 13,21 | 13,67 | 13,40 | 13,27 | 13,33 | 857 | 11.793.558 |
| 12/5/2026 | 13,77 | 13,61 | -0,87% | 13,44 | 13,77 | 13,54 | 13,51 | 13,61 | 628 | 10.377.272 |
| 11/5/2026 | 14,08 | 13,73 | -1,72% | 13,51 | 14,09 | 13,69 | 13,66 | 13,73 | 1.224 | 18.467.511 |
| 8/5/2026 | 14,20 | 13,97 | -1,13% | 13,93 | 14,23 | 14,01 | 13,96 | 13,97 | 872 | 10.566.846 |
| 7/5/2026 | 14,64 | 14,13 | -2,55% | 14,01 | 14,64 | 14,19 | 14,05 | 14,13 | 1.041 | 12.237.499 |
| 6/5/2026 | 14,39 | 14,50 | +1,75% | 14,26 | 14,54 | 14,38 | 14,44 | 14,51 | 407 | 7.070.091 |
| 5/5/2026 | 14,07 | 14,25 | +0,99% | 14,06 | 14,25 | 14,15 | 14,21 | 14,25 | 433 | 6.147.848 |
| 4/5/2026 | 14,24 | 14,11 | -1,47% | 14,05 | 14,31 | 14,15 | 14,11 | 14,12 | 838 | 12.150.187 |
| 30/4/2026 | 14,11 | 14,32 | +0,49% | 14,08 | 14,43 | 14,25 | 14,31 | 14,32 | 494 | 7.962.054 |
| 29/4/2026 | 14,43 | 14,25 | -1,32% | 14,10 | 14,60 | 14,23 | 14,24 | 14,25 | 894 | 13.245.539 |
| 28/4/2026 | 14,79 | 14,44 | -1,84% | 14,40 | 14,79 | 14,49 | 14,44 | 14,58 | 590 | 9.074.939 |
| 27/4/2026 | 14,69 | 14,71 | -0,07% | 14,60 | 14,87 | 14,71 | 14,61 | 14,71 | 535 | 8.131.477 |
| 24/4/2026 | 14,90 | 14,72 | -0,81% | 14,61 | 14,90 | 14,76 | 14,72 | 14,76 | 541 | 9.012.521 |
| 23/4/2026 | 15,25 | 14,84 | -1,72% | 14,78 | 15,25 | 14,89 | 14,84 | 14,85 | 557 | 9.876.279 |
| 22/4/2026 | 15,50 | 15,10 | -3,88% | 15,00 | 15,50 | 15,13 | 15,05 | 15,10 | 990 | 14.553.199 |
| 20/4/2026 | 15,80 | 15,71 | -0,13% | 15,51 | 15,80 | 15,63 | 15,68 | 15,71 | 722 | 11.198.863 |
| 17/4/2026 | 15,70 | 15,73 | +0,83% | 15,57 | 15,93 | 15,74 | 15,67 | 15,73 | 356 | 7.536.236 |
| 16/4/2026 | 15,76 | 15,60 | -1,39% | 15,48 | 15,86 | 15,61 | 15,60 | 15,69 | 491 | 7.516.676 |
| 15/4/2026 | 15,77 | 15,82 | -0,44% | 15,47 | 15,83 | 15,62 | 15,69 | 15,83 | 870 | 10.874.809 |
| 14/4/2026 | 15,99 | 15,89 | -0,50% | 15,71 | 16,03 | 15,85 | 15,77 | 15,89 | 545 | 9.486.956 |
| 13/4/2026 | 15,91 | 15,97 | +0,76% | 15,65 | 15,97 | 15,74 | 15,82 | 15,97 | 1.000 | 14.303.387 |
| 10/4/2026 | 15,78 | 15,85 | +0,57% | 15,78 | 16,00 | 15,89 | 15,82 | 15,85 | 253 | 4.775.342 |
| 9/4/2026 | 15,64 | 15,76 | +1,16% | 15,53 | 15,85 | 15,68 | 15,76 | 15,85 | 371 | 5.985.481 |
| 8/4/2026 | 15,23 | 15,58 | +2,50% | 15,23 | 16,50 | 15,80 | 15,57 | 15,61 | 833 | 14.489.006 |
| 7/4/2026 | 15,20 | 15,20 | 0,00% | 14,97 | 15,25 | 15,05 | 15,04 | 15,20 | 489 | 6.296.127 |
| 6/4/2026 | 15,30 | 15,20 | +0,33% | 15,20 | 15,41 | 15,33 | 15,20 | 15,28 | 710 | 11.233.057 |
| 2/4/2026 | 15,20 | 15,15 | -1,75% | 14,93 | 15,40 | 15,18 | 15,15 | 15,24 | 530 | 8.347.224 |
| 1/4/2026 | 15,00 | 15,42 | +3,63% | 14,99 | 15,42 | 15,25 | 15,30 | 15,32 | 430 | 7.521.317 |
| 31/3/2026 | 14,56 | 14,88 | +2,98% | 14,47 | 14,99 | 14,79 | 14,88 | 14,99 | 547 | 8.130.817 |
| 30/3/2026 | 14,78 | 14,45 | -0,55% | 14,40 | 14,78 | 14,56 | 14,45 | 14,57 | 577 | 8.382.088 |
| 27/3/2026 | 14,83 | 14,53 | -1,82% | 14,41 | 14,83 | 14,58 | 14,52 | 14,53 | 604 | 9.200.719 |
| 26/3/2026 | 14,92 | 14,80 | -1,46% | 14,65 | 14,93 | 14,77 | 14,68 | 14,80 | 450 | 6.776.616 |
| 25/3/2026 | 15,03 | 15,02 | +0,81% | 14,87 | 15,13 | 15,01 | 14,95 | 15,02 | 458 | 6.711.172 |
| 24/3/2026 | 15,10 | 14,90 | +0,07% | 14,59 | 15,10 | 14,75 | 14,83 | 14,97 | 460 | 8.368.958 |
| 23/3/2026 | 14,60 | 14,89 | +3,04% | 14,60 | 15,05 | 14,90 | 14,89 | 15,02 | 671 | 10.004.464 |
| 20/3/2026 | 15,07 | 14,45 | -3,02% | 14,38 | 15,15 | 14,49 | 14,44 | 14,45 | 761 | 11.972.076 |
| 19/3/2026 | 14,76 | 14,90 | +1,36% | 14,29 | 14,94 | 14,60 | 14,84 | 14,91 | 755 | 10.312.092 |
| 18/3/2026 | 14,90 | 14,70 | -2,46% | 14,69 | 15,06 | 14,86 | 14,70 | 14,71 | 651 | 7.287.777 |
| 17/3/2026 | 15,28 | 15,07 | -0,53% | 14,93 | 15,28 | 15,02 | 14,92 | 15,07 | 520 | 8.958.780 |
| 16/3/2026 | 15,11 | 15,15 | +1,34% | 15,00 | 15,50 | 15,11 | 15,09 | 15,10 | 692 | 9.451.472 |
| 13/3/2026 | 15,24 | 14,95 | -1,64% | 14,89 | 15,35 | 15,05 | 14,91 | 14,95 | 734 | 9.626.215 |
| 12/3/2026 | 15,93 | 15,20 | -4,40% | 15,08 | 15,93 | 15,25 | 15,08 | 15,22 | 1.092 | 14.934.676 |
| 11/3/2026 | 15,70 | 15,90 | -0,81% | 15,70 | 16,15 | 15,87 | 15,82 | 15,90 | 572 | 6.875.647 |
| 10/3/2026 | 15,62 | 16,03 | +2,95% | 15,60 | 16,11 | 15,89 | 15,95 | 16,03 | 470 | 5.837.577 |
| 9/3/2026 | 15,45 | 15,57 | -1,33% | 15,24 | 15,62 | 15,46 | 15,52 | 15,57 | 700 | 11.708.357 |
| 6/3/2026 | 16,21 | 15,78 | -1,62% | 15,47 | 16,21 | 15,70 | 15,79 | 15,80 | 841 | 14.698.056 |
| 5/3/2026 | 16,39 | 16,04 | -2,73% | 15,92 | 16,60 | 16,12 | 15,98 | 16,09 | 540 | 6.992.444 |
| 4/3/2026 | 16,07 | 16,49 | +1,85% | 16,00 | 16,49 | 16,32 | 16,47 | 16,49 | 325 | 6.332.703 |
| 3/3/2026 | 16,52 | 16,19 | -1,94% | 15,60 | 16,65 | 15,94 | 16,04 | 16,20 | 832 | 14.346.677 |
| 2/3/2026 | 16,41 | 16,51 | -0,18% | 16,15 | 16,71 | 16,41 | 16,51 | 16,65 | 861 | 13.272.121 |
| 27/2/2026 | 17,19 | 16,54 | -3,67% | 16,53 | 17,19 | 16,73 | 16,53 | 16,63 | 706 | 12.041.165 |
| 26/2/2026 | 17,26 | 17,17 | -0,17% | 16,97 | 17,49 | 17,14 | 17,04 | 17,08 | 545 | 6.603.347 |
| 25/2/2026 | 17,80 | 17,20 | -3,26% | 17,20 | 18,07 | 17,54 | 17,20 | 17,45 | 570 | 7.436.725 |
| 24/2/2026 | 17,40 | 17,78 | +1,37% | 17,24 | 17,78 | 17,48 | 17,64 | 17,78 | 417 | 7.566.105 |
| 23/2/2026 | 18,24 | 17,54 | -2,93% | 17,41 | 18,26 | 17,78 | 17,41 | 17,54 | 555 | 10.424.769 |
| 20/2/2026 | 17,76 | 18,07 | +2,55% | 17,47 | 18,30 | 17,92 | 18,07 | 18,25 | 350 | 7.690.350 |
| 19/2/2026 | 17,27 | 17,62 | +2,86% | 17,16 | 17,84 | 17,58 | 17,60 | 17,62 | 308 | 6.264.825 |
| 18/2/2026 | 16,93 | 17,13 | -0,52% | 16,93 | 17,50 | 17,16 | 17,12 | 17,32 | 351 | 6.493.112 |
| 13/2/2026 | 17,63 | 17,22 | -6,00% | 16,90 | 17,79 | 17,13 | 17,03 | 17,20 | 547 | 8.183.214 |
| 11/2/2026 | 18,26 | 18,32 | +0,49% | 18,22 | 18,60 | 18,41 | 18,32 | 18,46 | 371 | 9.352.624 |
| 10/2/2026 | 17,91 | 18,23 | +2,30% | 17,80 | 18,39 | 18,14 | 18,21 | 18,23 | 377 | 8.139.158 |
| 9/2/2026 | 16,77 | 17,82 | +5,26% | 16,77 | 17,82 | 17,26 | 17,45 | 17,82 | 743 | 10.946.385 |
| 6/2/2026 | 16,95 | 16,93 | -1,63% | 16,41 | 17,11 | 16,68 | 16,62 | 16,94 | 578 | 9.351.402 |
| 5/2/2026 | 17,30 | 17,21 | -0,98% | 17,04 | 17,43 | 17,21 | 17,18 | 17,21 | 674 | 10.529.778 |
| 4/2/2026 | 17,74 | 17,38 | -1,81% | 17,01 | 18,00 | 17,37 | 17,20 | 17,38 | 505 | 11.701.600 |
| 3/2/2026 | 18,30 | 17,70 | -2,69% | 17,60 | 18,59 | 18,26 | 17,70 | 17,90 | 510 | 10.356.881 |
| 2/2/2026 | 17,95 | 18,19 | +1,39% | 17,87 | 18,25 | 18,05 | 18,00 | 18,19 | 418 | 10.047.545 |
| 30/1/2026 | 18,29 | 17,94 | -0,88% | 17,83 | 18,29 | 18,09 | 17,94 | 18,01 | 333 | 8.660.066 |
| 29/1/2026 | 18,47 | 18,10 | +0,06% | 18,10 | 18,68 | 18,39 | 18,10 | 18,35 | 430 | 11.599.139 |
| 28/1/2026 | 17,63 | 18,09 | +0,50% | 17,63 | 18,49 | 18,14 | 18,09 | 18,50 | 322 | 7.341.691 |
| 27/1/2026 | 17,47 | 18,00 | +3,39% | 17,41 | 18,00 | 17,84 | 17,84 | 18,00 | 330 | 7.231.821 |
| 26/1/2026 | 17,38 | 17,41 | +0,29% | 17,07 | 17,49 | 17,32 | 17,41 | 17,46 | 327 | 6.999.456 |
| 23/1/2026 | 17,11 | 17,36 | +2,24% | 16,98 | 17,60 | 17,18 | 17,36 | 17,59 | 330 | 7.300.321 |
| 22/1/2026 | 16,47 | 16,98 | +1,07% | 16,47 | 17,26 | 16,97 | 16,98 | 17,10 | 359 | 9.315.706 |
| 21/1/2026 | 16,41 | 16,80 | +0,30% | 16,41 | 16,80 | 16,58 | 16,68 | 16,80 | 291 | 7.380.710 |
| 20/1/2026 | 16,20 | 16,75 | +3,65% | 16,10 | 16,75 | 16,37 | 16,61 | 16,75 | 418 | 8.098.322 |
| 19/1/2026 | 16,18 | 16,16 | -0,49% | 16,12 | 16,45 | 16,29 | 16,15 | 16,35 | 373 | 7.803.458 |
| 16/1/2026 | 16,40 | 16,24 | +0,25% | 16,07 | 16,40 | 16,24 | 16,15 | 16,24 | 387 | 7.115.485 |
| 15/1/2026 | 16,75 | 16,20 | -2,47% | 16,17 | 16,75 | 16,46 | 16,20 | 16,25 | 443 | 7.834.269 |
| 14/1/2026 | 16,42 | 16,61 | +1,22% | 16,42 | 16,69 | 16,58 | 16,61 | 16,68 | 292 | 6.014.998 |
| 13/1/2026 | 16,71 | 16,41 | -0,85% | 16,39 | 16,71 | 16,53 | 16,41 | 16,51 | 368 | 8.133.782 |
| 12/1/2026 | 16,57 | 16,55 | +0,30% | 16,41 | 16,73 | 16,59 | 16,55 | 16,70 | 314 | 4.817.171 |
| 9/1/2026 | 16,06 | 16,50 | +1,41% | 16,06 | 16,70 | 16,54 | 16,50 | 16,65 | 282 | 6.103.292 |
| 8/1/2026 | 16,19 | 16,27 | +0,18% | 16,14 | 16,44 | 16,34 | 16,26 | 16,39 | 244 | 5.690.208 |
| 7/1/2026 | 16,76 | 16,24 | -3,33% | 16,01 | 16,76 | 16,25 | 16,16 | 16,28 | 437 | 7.673.729 |
| 6/1/2026 | 16,70 | 16,80 | +0,66% | 16,40 | 16,84 | 16,72 | 16,60 | 16,80 | 298 | 6.772.622 |
| 5/1/2026 | 16,50 | 16,69 | +1,77% | 16,21 | 16,69 | 16,45 | 16,42 | 16,69 | 440 | 8.070.527 |
| 2/1/2026 | 16,47 | 16,40 | 0,00% | 16,40 | 16,76 | 16,58 | 16,40 | 16,53 | 417 | 8.460.824 |
| 30/12/2025 | 16,35 | 16,40 | -0,43% | 16,35 | 16,69 | 16,56 | 16,40 | 16,66 | 305 | 5.206.075 |
| 29/12/2025 | 16,74 | 16,47 | -0,48% | 16,22 | 16,75 | 16,53 | 16,34 | 16,47 | 409 | 6.956.242 |
| 26/12/2025 | 16,64 | 16,55 | +0,49% | 15,90 | 16,75 | 16,61 | 16,55 | 16,73 | 326 | 5.528.868 |
| 23/12/2025 | 16,05 | 16,47 | +3,20% | 15,94 | 16,66 | 16,34 | 16,47 | 16,72 | 435 | 10.205.095 |
| 22/12/2025 | 15,85 | 15,96 | +1,72% | 15,66 | 16,08 | 15,85 | 15,89 | 15,96 | 422 | 9.365.320 |
| 19/12/2025 | 15,66 | 15,69 | +1,23% | 15,50 | 15,85 | 15,67 | 15,69 | 15,94 | 277 | 4.819.989 |
| 18/12/2025 | 15,30 | 15,50 | +0,98% | 15,17 | 15,63 | 15,47 | 15,50 | 15,65 | 235 | 3.961.333 |
| 17/12/2025 | 15,56 | 15,35 | -1,41% | 15,17 | 15,56 | 15,29 | 15,27 | 15,35 | 320 | 5.796.165 |
| 16/12/2025 | 16,07 | 15,57 | -3,17% | 15,51 | 16,08 | 15,71 | 15,56 | 15,57 | 326 | 5.108.524 |
| 15/12/2025 | 15,59 | 16,08 | +3,21% | 15,48 | 16,08 | 15,70 | 15,88 | 16,08 | 447 | 7.603.627 |
| 12/12/2025 | 15,55 | 15,58 | +1,04% | 15,32 | 15,76 | 15,53 | 15,47 | 15,58 | 247 | 3.558.445 |
| 11/12/2025 | 15,35 | 15,42 | -1,41% | 15,30 | 15,60 | 15,47 | 15,42 | 15,55 | 225 | 3.078.986 |
| 10/12/2025 | 15,23 | 15,64 | +1,23% | 15,23 | 15,64 | 15,41 | 15,36 | 15,52 | 263 | 3.635.460 |
| 9/12/2025 | 15,91 | 15,45 | -1,78% | 15,38 | 15,91 | 15,54 | 15,44 | 15,59 | 282 | 4.325.017 |
| 8/12/2025 | 16,32 | 15,73 | -2,12% | 15,73 | 16,33 | 16,06 | 15,73 | 15,95 | 402 | 5.839.985 |
| 5/12/2025 | 16,58 | 16,07 | -2,96% | 15,95 | 16,79 | 16,35 | 16,06 | 16,14 | 386 | 5.673.528 |
| 4/12/2025 | 16,46 | 16,56 | -0,18% | 16,46 | 17,75 | 16,94 | 16,56 | 16,80 | 344 | 10.831.422 |
| 3/12/2025 | 16,83 | 16,59 | -1,48% | 16,42 | 16,88 | 16,59 | 16,53 | 16,60 | 264 | 4.924.647 |
| 2/12/2025 | 16,10 | 16,84 | +3,31% | 15,59 | 17,72 | 16,44 | 16,71 | 16,84 | 532 | 14.772.692 |
| 1/12/2025 | 16,68 | 16,30 | -1,81% | 16,13 | 16,68 | 16,35 | 16,30 | 16,40 | 431 | 7.553.189 |
| 28/11/2025 | 16,55 | 16,60 | +0,55% | 14,23 | 16,73 | 15,96 | 16,43 | 16,60 | 946 | 41.101.770 |
| 27/11/2025 | 16,32 | 16,51 | +0,55% | 16,32 | 16,58 | 16,48 | 16,51 | 16,59 | 225 | 5.285.695 |
| 26/11/2025 | 16,20 | 16,42 | +2,11% | 16,18 | 16,58 | 16,43 | 16,42 | 16,54 | 275 | 6.559.385 |
| 25/11/2025 | 16,07 | 16,08 | +0,63% | 15,90 | 16,17 | 16,05 | 16,15 | 16,20 | 236 | 4.527.297 |
| 24/11/2025 | 15,73 | 15,98 | +1,27% | 15,73 | 16,09 | 15,95 | 15,95 | 15,98 | 316 | 5.690.727 |
| 21/11/2025 | 15,67 | 15,78 | -1,31% | 15,33 | 15,95 | 15,82 | 15,79 | 15,96 | 323 | 5.289.461 |
| 19/11/2025 | 16,00 | 15,99 | -0,68% | 15,72 | 16,08 | 15,92 | 15,85 | 15,99 | 259 | 5.054.988 |
| 18/11/2025 | 16,10 | 16,10 | +0,81% | 16,02 | 16,15 | 16,09 | 16,10 | 16,11 | 207 | 3.766.989 |
| 17/11/2025 | 16,26 | 15,97 | -1,72% | 15,97 | 16,26 | 16,14 | 15,97 | 16,00 | 369 | 5.096.091 |
| 14/11/2025 | 16,09 | 16,25 | +1,37% | 15,99 | 16,28 | 16,18 | 16,15 | 16,25 | 286 | 6.367.487 |
| 13/11/2025 | 15,93 | 16,03 | -0,87% | 15,93 | 16,28 | 16,15 | 16,03 | 16,08 | 262 | 4.947.154 |
| 12/11/2025 | 16,10 | 16,17 | +0,43% | 16,02 | 16,19 | 16,10 | 16,12 | 16,17 | 277 | 5.566.589 |
| 11/11/2025 | 15,52 | 16,10 | +3,54% | 15,52 | 16,10 | 15,90 | 16,06 | 16,10 | 376 | 8.303.519 |
| 10/11/2025 | 15,51 | 15,55 | +0,32% | 15,38 | 15,79 | 15,64 | 15,55 | 15,79 | 429 | 7.620.066 |
| 7/11/2025 | 15,37 | 15,50 | 0,00% | 15,32 | 15,57 | 15,43 | 15,39 | 15,55 | 441 | 5.951.492 |
| 6/11/2025 | 15,76 | 15,50 | -0,96% | 15,49 | 15,84 | 15,65 | 15,50 | 15,60 | 314 | 6.580.763 |
| 5/11/2025 | 14,96 | 15,65 | +3,99% | 14,96 | 15,65 | 15,35 | 15,48 | 15,65 | 389 | 7.399.011 |
| 4/11/2025 | 15,00 | 15,05 | +0,33% | 14,91 | 15,25 | 15,11 | 15,05 | 15,19 | 321 | 5.897.794 |
| 3/11/2025 | 14,96 | 15,00 | +0,20% | 14,84 | 15,16 | 15,01 | 15,00 | 15,06 | 513 | 9.598.275 |
| 31/10/2025 | 14,54 | 14,97 | +2,32% | 14,41 | 14,98 | 14,82 | 14,83 | 14,97 | 326 | 6.269.724 |
| 30/10/2025 | 14,09 | 14,63 | +1,95% | 14,09 | 14,64 | 14,48 | 14,49 | 14,63 | 328 | 6.175.433 |
| 29/10/2025 | 14,04 | 14,35 | +2,43% | 14,04 | 14,45 | 14,29 | 14,11 | 14,35 | 287 | 6.488.921 |
| 28/10/2025 | 13,75 | 14,01 | +0,94% | 13,75 | 14,09 | 13,99 | 14,01 | 14,08 | 248 | 5.183.102 |
| 27/10/2025 | 13,83 | 13,88 | -0,36% | 13,83 | 14,07 | 13,93 | 13,88 | 14,00 | 274 | 4.338.498 |
| 24/10/2025 | 13,44 | 13,93 | +1,53% | 13,44 | 13,94 | 13,80 | 13,85 | 13,93 | 215 | 4.096.198 |
| 23/10/2025 | 13,33 | 13,72 | +0,81% | 13,33 | 13,72 | 13,63 | 13,67 | 13,72 | 223 | 3.844.275 |
| 22/10/2025 | 13,52 | 13,61 | -1,95% | 13,40 | 13,69 | 13,54 | 13,42 | 13,61 | 399 | 6.350.365 |
| 21/10/2025 | 13,89 | 13,88 | +0,22% | 13,79 | 14,04 | 13,90 | 13,80 | 13,89 | 449 | 6.952.810 |
| 20/10/2025 | 13,45 | 13,85 | +2,44% | 13,45 | 13,90 | 13,72 | 13,76 | 13,85 | 490 | 7.047.410 |
| 17/10/2025 | 13,25 | 13,52 | +1,12% | 13,25 | 13,53 | 13,41 | 13,38 | 13,52 | 316 | 5.445.011 |
| 16/10/2025 | 13,31 | 13,37 | +0,68% | 13,19 | 13,50 | 13,37 | 13,37 | 13,38 | 326 | 3.928.336 |
| 15/10/2025 | 13,20 | 13,28 | +2,00% | 13,01 | 13,35 | 13,19 | 13,27 | 13,39 | 380 | 5.734.267 |
| 14/10/2025 | 13,39 | 13,02 | -1,74% | 12,87 | 13,39 | 13,09 | 13,02 | 13,13 | 610 | 9.125.470 |
| 13/10/2025 | 13,26 | 13,25 | -0,23% | 13,23 | 13,41 | 13,32 | 13,23 | 13,25 | 575 | 8.182.641 |
| 10/10/2025 | 13,32 | 13,28 | -1,34% | 13,28 | 13,58 | 13,37 | 13,28 | 13,39 | 284 | 3.866.146 |
| 9/10/2025 | 13,47 | 13,46 | +0,45% | 13,36 | 13,58 | 13,47 | 13,46 | 13,55 | 238 | 3.664.718 |
| 8/10/2025 | 13,52 | 13,40 | +0,07% | 13,32 | 13,52 | 13,40 | 13,34 | 13,40 | 296 | 3.794.520 |
| 7/10/2025 | 13,80 | 13,39 | -1,98% | 13,38 | 13,90 | 13,48 | 13,41 | 13,50 | 519 | 5.469.837 |
| 6/10/2025 | 13,79 | 13,66 | -0,94% | 13,55 | 13,85 | 13,65 | 13,60 | 13,66 | 454 | 6.553.729 |
| 3/10/2025 | 13,80 | 13,79 | -0,79% | 13,67 | 13,95 | 13,78 | 13,77 | 13,79 | 253 | 4.234.551 |
| 2/10/2025 | 13,89 | 13,90 | -0,22% | 13,69 | 13,96 | 13,78 | 13,77 | 13,90 | 259 | 4.502.266 |
| 1/10/2025 | 13,95 | 13,93 | -1,55% | 13,81 | 14,24 | 13,98 | 13,80 | 13,96 | 274 | 5.088.632 |
| 30/9/2025 | 13,91 | 14,15 | +0,93% | 13,91 | 14,26 | 14,10 | 14,05 | 14,15 | 311 | 5.821.703 |
| 29/9/2025 | 13,71 | 14,02 | +1,01% | 13,71 | 14,23 | 14,09 | 13,96 | 14,10 | 365 | 6.043.857 |
| 26/9/2025 | 13,51 | 13,88 | +2,59% | 13,51 | 13,97 | 13,84 | 13,88 | 13,96 | 301 | 5.440.563 |
| 25/9/2025 | 13,73 | 13,53 | -2,31% | 13,53 | 13,88 | 13,66 | 13,53 | 13,56 | 321 | 3.883.951 |
| 24/9/2025 | 13,84 | 13,85 | -0,07% | 13,75 | 13,96 | 13,83 | 13,83 | 13,85 | 247 | 3.680.477 |
| 23/9/2025 | 13,77 | 13,86 | +0,07% | 13,74 | 14,01 | 13,90 | 13,86 | 13,93 | 271 | 4.599.617 |
| 22/9/2025 | 13,81 | 13,85 | -0,36% | 13,56 | 13,94 | 13,74 | 13,76 | 13,85 | 375 | 4.103.954 |
| 19/9/2025 | 13,97 | 13,90 | 0,00% | 13,81 | 14,12 | 13,95 | 13,81 | 13,90 | 276 | 3.943.543 |
| 18/9/2025 | 13,95 | 13,90 | -0,50% | 13,90 | 14,08 | 13,97 | 13,90 | 13,97 | 250 | 3.500.192 |
| 17/9/2025 | 13,55 | 13,97 | +2,65% | 13,53 | 14,13 | 13,94 | 13,97 | 14,08 | 409 | 7.648.573 |
| 16/9/2025 | 13,70 | 13,61 | -1,09% | 13,57 | 13,85 | 13,70 | 13,61 | 13,68 | 238 | 3.629.798 |
| 15/9/2025 | 13,70 | 13,76 | +0,51% | 13,59 | 13,84 | 13,76 | 13,70 | 13,80 | 394 | 6.285.923 |
| 12/9/2025 | 13,61 | 13,69 | -0,36% | 13,59 | 13,86 | 13,73 | 13,62 | 13,69 | 291 | 3.890.378 |
| 11/9/2025 | 13,59 | 13,74 | +0,81% | 13,59 | 13,99 | 13,87 | 13,73 | 13,85 | 342 | 5.892.214 |
| 10/9/2025 | 13,62 | 13,63 | +0,29% | 13,62 | 13,87 | 13,72 | 13,63 | 13,80 | 243 | 3.042.280 |
| 9/9/2025 | 13,69 | 13,59 | -0,95% | 13,59 | 13,83 | 13,71 | 13,59 | 13,75 | 273 | 3.892.216 |
| 8/9/2025 | 13,72 | 13,72 | -1,29% | 13,53 | 13,93 | 13,71 | 13,61 | 13,72 | 414 | 5.467.152 |
| 5/9/2025 | 13,50 | 13,90 | +3,35% | 13,36 | 13,96 | 13,74 | 13,77 | 13,88 | 362 | 7.205.445 |
| 4/9/2025 | 13,27 | 13,45 | +1,36% | 13,22 | 13,48 | 13,35 | 13,38 | 13,46 | 305 | 4.004.569 |
| 3/9/2025 | 13,33 | 13,27 | -0,75% | 13,25 | 13,52 | 13,40 | 13,27 | 13,37 | 279 | 4.351.476 |
| 2/9/2025 | 13,35 | 13,37 | -0,45% | 13,21 | 13,52 | 13,41 | 13,33 | 13,45 | 290 | 4.383.231 |
| 1/9/2025 | 13,50 | 13,43 | 0,00% | 13,34 | 13,58 | 13,46 | 13,39 | 13,43 | 457 | 7.047.681 |
| 29/8/2025 | 13,23 | 13,43 | +1,44% | 13,23 | 13,55 | 13,45 | 13,43 | 13,52 | 306 | 4.413.078 |
| 28/8/2025 | 13,06 | 13,24 | +1,07% | 13,06 | 13,58 | 13,37 | 13,24 | 13,42 | 410 | 6.995.634 |
| 27/8/2025 | 12,99 | 13,10 | -0,15% | 12,87 | 13,15 | 13,04 | 13,00 | 13,14 | 330 | 5.186.548 |
| 26/8/2025 | 12,80 | 13,12 | +1,16% | 12,80 | 13,13 | 13,04 | 13,04 | 13,12 | 304 | 4.649.514 |
| 25/8/2025 | 12,97 | 12,97 | +0,15% | 12,92 | 13,06 | 13,00 | 12,97 | 13,02 | 326 | 4.236.145 |
| 22/8/2025 | 12,81 | 12,95 | +3,11% | 12,59 | 12,97 | 12,86 | 12,87 | 12,95 | 272 | 4.020.411 |
| 21/8/2025 | 12,50 | 12,56 | +0,08% | 12,50 | 12,70 | 12,61 | 12,56 | 12,68 | 319 | 4.143.783 |
| 20/8/2025 | 12,50 | 12,55 | +0,48% | 12,33 | 12,63 | 12,49 | 12,55 | 12,65 | 489 | 6.654.779 |
| 19/8/2025 | 12,84 | 12,49 | -3,10% | 12,40 | 12,84 | 12,58 | 12,41 | 12,51 | 563 | 6.779.434 |
| 18/8/2025 | 12,85 | 12,89 | +0,31% | 12,85 | 13,04 | 12,96 | 12,88 | 12,98 | 408 | 4.667.685 |
| 15/8/2025 | 12,92 | 12,85 | +0,78% | 12,72 | 12,99 | 12,80 | 12,79 | 12,85 | 301 | 3.443.839 |
| 14/8/2025 | 12,70 | 12,75 | -1,24% | 12,69 | 12,99 | 12,86 | 12,75 | 12,97 | 304 | 4.825.175 |
| 13/8/2025 | 12,89 | 12,91 | +0,16% | 12,71 | 13,00 | 12,83 | 12,77 | 12,91 | 274 | 4.315.871 |
| 12/8/2025 | 12,80 | 12,89 | +1,66% | 12,78 | 13,01 | 12,94 | 12,89 | 13,00 | 360 | 4.852.762 |
| 11/8/2025 | 12,71 | 12,68 | -0,55% | 12,63 | 12,83 | 12,74 | 12,68 | 12,81 | 439 | 6.131.961 |
| 8/8/2025 | 12,77 | 12,75 | +1,19% | 12,54 | 12,77 | 12,68 | 12,70 | 12,75 | 569 | 6.150.709 |
| 7/8/2025 | 12,59 | 12,60 | +1,12% | 12,45 | 12,72 | 12,61 | 12,60 | 12,70 | 298 | 3.787.519 |
| 6/8/2025 | 12,41 | 12,46 | -0,48% | 12,41 | 12,60 | 12,51 | 12,46 | 12,50 | 337 | 4.764.936 |
| 5/8/2025 | 12,42 | 12,52 | -0,16% | 12,42 | 12,67 | 12,54 | 12,50 | 12,55 | 294 | 3.948.407 |
| 4/8/2025 | 12,36 | 12,54 | +0,80% | 12,31 | 12,57 | 12,44 | 12,41 | 12,54 | 428 | 6.319.200 |
| 1/8/2025 | 12,45 | 12,44 | -0,72% | 12,27 | 12,78 | 12,47 | 12,32 | 12,44 | 450 | 6.085.293 |
| 31/7/2025 | 12,46 | 12,53 | -1,49% | 12,43 | 12,60 | 12,51 | 12,46 | 12,53 | 354 | 5.382.793 |
| 30/7/2025 | 12,42 | 12,72 | -0,16% | 12,18 | 12,79 | 12,47 | 12,53 | 12,72 | 411 | 7.089.127 |
| 29/7/2025 | 12,59 | 12,74 | +1,03% | 12,45 | 12,74 | 12,60 | 12,63 | 12,74 | 234 | 3.627.570 |
| 28/7/2025 | 12,49 | 12,61 | -0,16% | 12,46 | 12,73 | 12,57 | 12,50 | 12,61 | 283 | 3.730.382 |
| 25/7/2025 | 12,60 | 12,63 | +1,12% | 12,48 | 12,63 | 12,54 | 12,52 | 12,63 | 285 | 3.446.949 |
| 24/7/2025 | 12,50 | 12,49 | -0,72% | 12,41 | 12,60 | 12,49 | 12,49 | 12,53 | 323 | 3.823.774 |
| 23/7/2025 | 12,40 | 12,58 | +0,72% | 12,39 | 12,71 | 12,58 | 12,58 | 12,66 | 383 | 5.100.021 |
| 22/7/2025 | 12,50 | 12,49 | +0,16% | 12,38 | 12,56 | 12,46 | 12,47 | 12,49 | 543 | 6.693.586 |
| 21/7/2025 | 12,50 | 12,47 | -1,03% | 12,43 | 12,57 | 12,49 | 12,47 | 12,54 | 650 | 9.209.539 |
| 18/7/2025 | 13,13 | 12,60 | -5,97% | 12,54 | 13,13 | 12,75 | 12,66 | 12,39 | 803 | 10.707.586 |
| 17/7/2025 | 13,30 | 13,40 | +0,68% | 13,18 | 13,40 | 13,26 | 13,40 | 13,45 | 369 | 5.727.498 |
| 16/7/2025 | 13,10 | 13,31 | +1,29% | 13,07 | 13,31 | 13,17 | 13,30 | 13,31 | 370 | 6.398.713 |
| 15/7/2025 | 13,05 | 13,14 | +0,31% | 13,00 | 13,21 | 13,09 | 13,14 | 13,28 | 470 | 7.690.988 |
| 14/7/2025 | 13,30 | 13,10 | -1,28% | 13,02 | 13,33 | 13,11 | 13,08 | 13,10 | 777 | 9.975.288 |
| 11/7/2025 | 13,53 | 13,27 | -1,34% | 13,15 | 13,70 | 13,26 | 13,27 | 13,29 | 519 | 8.005.543 |
| 10/7/2025 | 13,50 | 13,45 | -1,18% | 13,28 | 13,53 | 13,36 | 13,35 | 13,45 | 423 | 6.308.794 |
| 9/7/2025 | 13,76 | 13,61 | -1,73% | 13,58 | 13,81 | 13,70 | 13,61 | 13,72 | 290 | 4.423.816 |
| 8/7/2025 | 13,82 | 13,85 | -0,72% | 13,67 | 13,85 | 13,74 | 13,72 | 13,85 | 339 | 4.919.641 |
| 7/7/2025 | 13,92 | 13,95 | +0,43% | 13,76 | 13,97 | 13,83 | 13,85 | 13,95 | 496 | 7.737.030 |
| 4/7/2025 | 14,16 | 13,89 | -1,35% | 13,81 | 14,16 | 13,87 | 13,85 | 13,89 | 342 | 4.805.196 |
| 3/7/2025 | 13,83 | 14,08 | +0,21% | 13,83 | 14,11 | 13,99 | 13,96 | 14,08 | 372 | 5.979.155 |
| 2/7/2025 | 14,19 | 14,05 | -0,99% | 13,92 | 14,33 | 14,03 | 13,97 | 14,05 | 319 | 5.814.377 |
| 1/7/2025 | 14,15 | 14,19 | 0,00% | 13,99 | 14,30 | 14,18 | 14,20 | 14,31 | 395 | 8.786.048 |
| 30/6/2025 | 13,79 | 14,19 | +1,87% | 13,75 | 14,19 | 13,98 | 14,04 | 14,19 | 384 | 6.415.317 |
| 27/6/2025 | 13,72 | 13,93 | -0,57% | 13,72 | 14,00 | 13,84 | 13,89 | 13,93 | 234 | 4.525.821 |
| 26/6/2025 | 13,87 | 14,01 | +1,97% | 13,77 | 14,01 | 13,85 | 13,83 | 14,01 | 213 | 3.797.351 |
| 25/6/2025 | 13,84 | 13,74 | -1,22% | 13,74 | 13,99 | 13,82 | 13,73 | 13,82 | 231 | 4.769.352 |
| 24/6/2025 | 13,87 | 13,91 | +0,58% | 13,81 | 14,30 | 14,10 | 13,91 | 14,14 | 284 | 6.451.194 |
| 23/6/2025 | 13,80 | 13,83 | -1,36% | 13,64 | 13,96 | 13,77 | 13,66 | 13,83 | 426 | 8.062.769 |
| 20/6/2025 | 14,02 | 14,02 | -1,20% | 13,90 | 14,18 | 14,04 | 13,91 | 14,02 | 372 | 7.657.373 |
| 18/6/2025 | 14,29 | 14,19 | -0,63% | 14,18 | 14,36 | 14,26 | 14,18 | 14,19 | 268 | 5.410.968 |
| 17/6/2025 | 14,33 | 14,28 | -0,14% | 14,11 | 14,33 | 14,20 | 14,16 | 14,28 | 364 | 5.501.293 |
| 16/6/2025 | 14,21 | 14,30 | +0,14% | 14,19 | 14,41 | 14,31 | 14,30 | 14,35 | 337 | 7.100.133 |
| 13/6/2025 | 14,18 | 14,28 | -0,14% | 14,00 | 14,34 | 14,20 | 14,17 | 14,28 | 312 | 5.837.898 |
| 12/6/2025 | 14,39 | 14,30 | -0,21% | 14,11 | 14,39 | 14,20 | 14,12 | 14,30 | 320 | 5.538.805 |
| 11/6/2025 | 13,81 | 14,33 | +4,60% | 13,63 | 14,41 | 14,21 | 14,17 | 14,33 | 652 | 11.987.313 |
| 10/6/2025 | 13,50 | 13,70 | +1,48% | 13,50 | 13,78 | 13,65 | 13,70 | 13,71 | 326 | 4.821.788 |
| 9/6/2025 | 13,36 | 13,50 | -0,07% | 13,36 | 13,70 | 13,58 | 13,50 | 13,65 | 397 | 5.923.806 |
| 6/6/2025 | 13,56 | 13,51 | -0,44% | 13,50 | 13,77 | 13,62 | 13,51 | 13,65 | 360 | 6.031.968 |
| 5/6/2025 | 13,64 | 13,57 | -1,67% | 13,57 | 13,84 | 13,72 | 13,57 | 13,67 | 307 | 4.917.124 |
| 4/6/2025 | 14,01 | 13,80 | -1,64% | 13,77 | 14,23 | 13,95 | 13,79 | 13,86 | 364 | 6.416.185 |