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.
SANB4 - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,05 | 13,88 | -1,91% | 13,86 | 14,08 | 13,90 | 13,88 | 13,94 | 1.154 | 230.477.200 |
| 2/6/2026 | 14,09 | 14,15 | +1,07% | 14,01 | 14,27 | 14,18 | 14,15 | 14,23 | 371 | 209.213.300 |
| 1/6/2026 | 14,09 | 14,00 | -1,34% | 13,95 | 14,19 | 14,02 | 14,00 | 14,05 | 729 | 213.603.400 |
| 29/5/2026 | 14,34 | 14,19 | +0,42% | 14,04 | 14,34 | 14,16 | 14,19 | 14,20 | 383 | 113.154.900 |
| 28/5/2026 | 14,37 | 14,13 | -0,84% | 14,13 | 14,37 | 14,20 | 14,13 | 14,24 | 269 | 63.931.000 |
| 27/5/2026 | 14,21 | 14,25 | +1,14% | 14,13 | 14,34 | 14,24 | 14,20 | 14,30 | 292 | 77.629.500 |
| 26/5/2026 | 14,23 | 14,09 | -0,98% | 14,02 | 14,24 | 14,07 | 14,08 | 14,15 | 397 | 90.095.400 |
| 25/5/2026 | 14,08 | 14,23 | +1,14% | 14,08 | 14,30 | 14,22 | 14,22 | 14,31 | 307 | 76.979.100 |
| 22/5/2026 | 14,54 | 14,07 | -2,16% | 14,01 | 14,54 | 14,10 | 14,06 | 14,12 | 513 | 142.483.800 |
| 21/5/2026 | 14,25 | 14,38 | +0,70% | 14,05 | 14,39 | 14,24 | 14,33 | 14,39 | 320 | 85.457.900 |
| 20/5/2026 | 13,96 | 14,28 | +3,18% | 13,88 | 14,29 | 14,17 | 14,25 | 14,28 | 272 | 90.890.400 |
| 19/5/2026 | 13,90 | 13,84 | -0,72% | 13,67 | 13,96 | 13,80 | 13,80 | 13,85 | 777 | 177.564.300 |
| 18/5/2026 | 14,00 | 13,94 | -0,07% | 13,84 | 14,44 | 13,89 | 13,90 | 13,99 | 709 | 161.472.300 |
| 15/5/2026 | 14,00 | 13,95 | -0,36% | 13,86 | 14,00 | 13,92 | 13,94 | 14,01 | 837 | 214.593.000 |
| 14/5/2026 | 13,95 | 14,00 | +0,57% | 13,95 | 14,17 | 14,06 | 13,99 | 14,05 | 624 | 156.921.200 |
| 13/5/2026 | 14,19 | 13,92 | -1,90% | 13,91 | 14,29 | 14,10 | 13,91 | 13,92 | 683 | 224.233.400 |
| 12/5/2026 | 14,28 | 14,19 | -0,63% | 14,15 | 14,33 | 14,20 | 14,19 | 14,24 | 450 | 151.298.600 |
| 11/5/2026 | 14,61 | 14,28 | -2,19% | 14,21 | 14,63 | 14,34 | 14,28 | 14,33 | 993 | 471.415.300 |
| 8/5/2026 | 14,70 | 14,60 | +0,41% | 14,57 | 14,73 | 14,63 | 14,60 | 14,61 | 432 | 115.490.100 |
| 7/5/2026 | 14,99 | 14,54 | -2,68% | 14,54 | 14,99 | 14,70 | 14,54 | 14,67 | 813 | 279.894.000 |
| 6/5/2026 | 14,72 | 14,94 | +1,77% | 14,71 | 15,02 | 14,87 | 14,89 | 14,94 | 272 | 90.136.700 |
| 5/5/2026 | 14,75 | 14,68 | +0,48% | 14,62 | 14,77 | 14,69 | 14,68 | 14,75 | 284 | 103.314.200 |
| 4/5/2026 | 14,82 | 14,61 | -1,08% | 14,61 | 14,90 | 14,70 | 14,61 | 14,65 | 478 | 171.336.400 |
| 30/4/2026 | 14,94 | 14,77 | +0,68% | 14,69 | 14,94 | 14,79 | 14,77 | 14,78 | 344 | 140.292.100 |
| 29/4/2026 | 14,88 | 14,67 | -1,54% | 14,61 | 14,88 | 14,74 | 14,67 | 14,72 | 710 | 323.402.300 |
| 28/4/2026 | 14,95 | 14,90 | -1,00% | 14,80 | 15,02 | 14,87 | 14,90 | 15,00 | 649 | 237.587.800 |
| 27/4/2026 | 15,09 | 15,05 | +0,53% | 14,98 | 15,18 | 15,07 | 15,01 | 15,08 | 307 | 116.350.700 |
| 24/4/2026 | 15,05 | 14,97 | -0,53% | 14,94 | 15,14 | 14,99 | 14,97 | 15,07 | 533 | 225.363.400 |
| 23/4/2026 | 15,29 | 15,05 | -0,46% | 14,97 | 15,29 | 15,04 | 14,98 | 15,05 | 678 | 194.184.500 |
| 22/4/2026 | 15,67 | 15,12 | -4,91% | 15,12 | 15,68 | 15,32 | 15,12 | 15,26 | 704 | 211.610.100 |
| 20/4/2026 | 15,85 | 15,90 | -0,50% | 15,85 | 16,02 | 15,93 | 15,90 | 15,95 | 472 | 181.386.000 |
| 17/4/2026 | 16,00 | 15,98 | +0,57% | 15,91 | 16,25 | 16,09 | 15,98 | 16,00 | 452 | 173.983.200 |
| 16/4/2026 | 16,11 | 15,89 | -0,38% | 15,70 | 16,25 | 15,84 | 15,87 | 15,89 | 544 | 190.410.900 |
| 15/4/2026 | 16,40 | 15,95 | -2,15% | 15,85 | 16,40 | 16,00 | 15,94 | 16,06 | 1.087 | 475.799.800 |
| 14/4/2026 | 16,40 | 16,30 | -0,61% | 16,25 | 16,56 | 16,34 | 16,30 | 16,36 | 742 | 229.847.100 |
| 13/4/2026 | 16,30 | 16,40 | +0,61% | 16,03 | 16,40 | 16,24 | 16,32 | 16,40 | 724 | 290.446.000 |
| 10/4/2026 | 16,19 | 16,30 | +0,56% | 16,16 | 16,37 | 16,26 | 16,25 | 16,30 | 219 | 66.369.600 |
| 9/4/2026 | 15,96 | 16,21 | +2,47% | 15,88 | 16,21 | 16,07 | 16,19 | 16,21 | 372 | 113.959.000 |
| 8/4/2026 | 15,98 | 15,82 | +1,54% | 15,82 | 16,62 | 16,12 | 15,82 | 15,99 | 1.145 | 288.392.000 |
| 7/4/2026 | 15,84 | 15,58 | -1,58% | 15,51 | 15,84 | 15,59 | 15,56 | 15,73 | 314 | 111.202.100 |
| 6/4/2026 | 16,00 | 15,83 | -0,50% | 15,82 | 16,10 | 15,94 | 15,83 | 15,87 | 196 | 41.940.700 |
| 2/4/2026 | 15,85 | 15,91 | +0,38% | 15,51 | 15,97 | 15,83 | 15,90 | 15,94 | 239 | 70.609.700 |
| 1/4/2026 | 15,69 | 15,85 | +0,96% | 15,69 | 16,13 | 15,96 | 15,85 | 15,96 | 480 | 119.097.700 |
| 31/3/2026 | 15,12 | 15,70 | +4,53% | 15,07 | 15,71 | 15,41 | 15,66 | 15,70 | 726 | 228.240.900 |
| 30/3/2026 | 15,49 | 15,02 | -0,20% | 14,94 | 15,49 | 15,00 | 15,01 | 15,06 | 366 | 143.269.700 |
| 27/3/2026 | 15,17 | 15,05 | +0,53% | 14,81 | 15,19 | 14,98 | 14,96 | 15,05 | 464 | 161.990.200 |
| 26/3/2026 | 15,30 | 14,97 | -1,77% | 14,95 | 15,30 | 15,07 | 14,95 | 15,03 | 440 | 127.372.000 |
| 25/3/2026 | 15,14 | 15,24 | +1,20% | 15,11 | 15,52 | 15,37 | 15,24 | 15,32 | 293 | 80.868.700 |
| 24/3/2026 | 15,25 | 15,06 | -1,25% | 14,85 | 15,25 | 15,02 | 15,06 | 15,13 | 376 | 123.801.900 |
| 23/3/2026 | 14,85 | 15,25 | +2,83% | 14,85 | 15,35 | 15,21 | 15,24 | 15,32 | 335 | 166.450.600 |
| 20/3/2026 | 15,11 | 14,83 | -1,85% | 14,66 | 15,11 | 14,76 | 14,80 | 14,84 | 659 | 195.684.800 |
| 19/3/2026 | 15,24 | 15,11 | +0,13% | 14,76 | 15,24 | 14,91 | 15,09 | 15,11 | 616 | 234.531.400 |
| 18/3/2026 | 15,45 | 15,09 | -1,44% | 15,08 | 15,45 | 15,15 | 15,09 | 15,15 | 453 | 139.083.200 |
| 17/3/2026 | 15,45 | 15,31 | -0,84% | 15,20 | 15,55 | 15,30 | 15,20 | 15,31 | 490 | 145.544.000 |
| 16/3/2026 | 15,44 | 15,44 | +0,65% | 15,38 | 15,68 | 15,48 | 15,40 | 15,52 | 419 | 98.979.200 |
| 13/3/2026 | 15,50 | 15,34 | -1,22% | 15,23 | 15,64 | 15,41 | 15,26 | 15,34 | 682 | 171.910.500 |
| 12/3/2026 | 16,16 | 15,53 | -4,49% | 15,50 | 16,16 | 15,60 | 15,53 | 15,65 | 1.194 | 299.667.100 |
| 11/3/2026 | 16,03 | 16,26 | +0,25% | 16,03 | 16,46 | 16,22 | 16,10 | 16,26 | 197 | 42.511.100 |
| 10/3/2026 | 16,00 | 16,22 | +1,63% | 16,00 | 16,54 | 16,36 | 16,22 | 16,40 | 382 | 79.843.000 |
| 9/3/2026 | 15,92 | 15,96 | +0,19% | 15,75 | 16,08 | 15,87 | 15,95 | 16,08 | 325 | 82.708.000 |
| 6/3/2026 | 16,34 | 15,93 | -2,27% | 15,87 | 16,34 | 16,03 | 15,93 | 16,20 | 495 | 181.831.000 |
| 5/3/2026 | 16,71 | 16,30 | -4,00% | 16,30 | 16,92 | 16,48 | 16,30 | 16,39 | 397 | 147.062.900 |
| 4/3/2026 | 16,47 | 16,98 | +3,03% | 16,47 | 16,98 | 16,86 | 16,90 | 16,98 | 211 | 75.058.700 |
| 3/3/2026 | 16,71 | 16,48 | -2,94% | 16,13 | 16,80 | 16,44 | 16,45 | 16,48 | 730 | 223.094.100 |
| 2/3/2026 | 16,90 | 16,98 | +0,12% | 16,64 | 17,06 | 16,86 | 16,98 | 16,99 | 418 | 162.895.500 |
| 27/2/2026 | 17,39 | 16,96 | -2,47% | 16,94 | 17,39 | 17,08 | 16,96 | 16,97 | 547 | 170.183.400 |
| 26/2/2026 | 17,37 | 17,39 | +0,69% | 17,07 | 17,42 | 17,24 | 17,17 | 17,40 | 407 | 187.470.600 |
| 25/2/2026 | 17,80 | 17,27 | -2,98% | 17,15 | 18,02 | 17,48 | 17,27 | 17,41 | 368 | 196.482.200 |
| 24/2/2026 | 17,44 | 17,80 | +2,12% | 17,43 | 17,80 | 17,65 | 17,67 | 17,80 | 445 | 285.233.400 |
| 23/2/2026 | 18,35 | 17,43 | -5,22% | 17,43 | 18,35 | 17,82 | 17,43 | 17,62 | 524 | 258.290.200 |
| 20/2/2026 | 17,60 | 18,39 | +2,51% | 17,60 | 18,39 | 18,08 | 18,18 | 18,39 | 585 | 167.258.300 |
| 19/2/2026 | 17,72 | 17,94 | +1,24% | 17,54 | 17,95 | 17,77 | 17,86 | 17,94 | 455 | 163.857.300 |
| 18/2/2026 | 17,57 | 17,72 | +2,07% | 17,41 | 17,79 | 17,58 | 17,46 | 17,72 | 329 | 84.219.500 |
| 13/2/2026 | 17,53 | 17,36 | -5,91% | 17,11 | 17,57 | 17,37 | 17,36 | 17,58 | 561 | 133.088.000 |
| 11/2/2026 | 18,20 | 18,45 | +2,33% | 18,00 | 18,46 | 18,33 | 18,24 | 18,45 | 524 | 174.729.900 |
| 10/2/2026 | 17,98 | 18,03 | +0,39% | 17,71 | 18,27 | 18,02 | 17,85 | 18,07 | 644 | 248.903.200 |
| 9/2/2026 | 17,27 | 17,96 | +6,84% | 17,01 | 17,97 | 17,68 | 17,88 | 17,96 | 819 | 282.921.000 |
| 6/2/2026 | 17,45 | 16,81 | -3,67% | 16,72 | 17,45 | 16,91 | 16,80 | 17,07 | 742 | 239.724.800 |
| 5/2/2026 | 17,84 | 17,45 | -1,80% | 17,22 | 17,98 | 17,46 | 17,35 | 17,45 | 505 | 208.905.300 |
| 4/2/2026 | 17,71 | 17,77 | -1,61% | 17,38 | 18,17 | 17,74 | 17,63 | 17,79 | 547 | 215.259.000 |
| 3/2/2026 | 18,36 | 18,06 | -2,59% | 17,97 | 18,95 | 18,57 | 18,05 | 18,06 | 956 | 271.031.300 |
| 2/2/2026 | 18,36 | 18,54 | +0,93% | 18,35 | 18,69 | 18,56 | 18,54 | 18,65 | 451 | 121.977.300 |
| 30/1/2026 | 18,68 | 18,37 | -1,18% | 18,27 | 18,77 | 18,51 | 18,34 | 18,39 | 360 | 94.079.100 |
| 29/1/2026 | 19,04 | 18,59 | -2,16% | 18,58 | 19,20 | 18,82 | 18,58 | 18,80 | 478 | 142.143.400 |
| 28/1/2026 | 18,61 | 19,00 | +0,80% | 18,61 | 19,03 | 18,88 | 18,91 | 19,01 | 887 | 313.176.600 |
| 27/1/2026 | 18,23 | 18,85 | +3,74% | 18,23 | 18,88 | 18,73 | 18,67 | 18,85 | 631 | 182.271.200 |
| 26/1/2026 | 18,24 | 18,17 | -0,38% | 18,05 | 18,45 | 18,24 | 18,16 | 18,32 | 324 | 107.801.800 |
| 23/1/2026 | 18,08 | 18,24 | +1,33% | 17,91 | 18,52 | 18,20 | 18,24 | 18,36 | 601 | 181.136.000 |
| 22/1/2026 | 17,65 | 18,00 | +1,98% | 17,65 | 18,35 | 18,07 | 18,00 | 18,17 | 612 | 200.252.100 |
| 21/1/2026 | 16,99 | 17,65 | +1,55% | 16,99 | 17,65 | 17,42 | 17,55 | 17,65 | 544 | 195.490.000 |
| 20/1/2026 | 17,18 | 17,38 | +1,70% | 16,86 | 17,38 | 17,20 | 17,23 | 17,38 | 392 | 158.771.200 |
| 19/1/2026 | 16,84 | 17,09 | +1,54% | 16,84 | 17,21 | 17,03 | 16,99 | 17,09 | 243 | 70.540.200 |
| 16/1/2026 | 16,99 | 16,83 | -0,77% | 16,81 | 17,18 | 17,02 | 16,81 | 16,97 | 414 | 123.103.100 |
| 15/1/2026 | 17,24 | 16,96 | -1,57% | 16,91 | 17,45 | 17,15 | 16,96 | 17,02 | 446 | 132.455.000 |
| 14/1/2026 | 17,07 | 17,23 | +1,06% | 17,07 | 17,39 | 17,26 | 17,23 | 17,40 | 269 | 81.507.900 |
| 13/1/2026 | 17,40 | 17,05 | -1,67% | 17,04 | 17,40 | 17,16 | 17,05 | 17,18 | 208 | 47.536.200 |
| 12/1/2026 | 17,37 | 17,34 | -0,29% | 17,20 | 17,44 | 17,28 | 17,25 | 17,35 | 253 | 75.035.100 |
| 9/1/2026 | 17,23 | 17,39 | +1,81% | 17,16 | 17,56 | 17,42 | 17,38 | 17,39 | 473 | 167.768.300 |
| 8/1/2026 | 16,86 | 17,08 | +1,36% | 16,86 | 17,22 | 17,10 | 17,06 | 17,08 | 379 | 120.909.800 |
| 7/1/2026 | 17,20 | 16,85 | -2,60% | 16,85 | 17,29 | 16,98 | 16,82 | 17,05 | 288 | 97.676.100 |
| 6/1/2026 | 17,28 | 17,30 | -0,35% | 17,28 | 17,64 | 17,45 | 17,29 | 17,45 | 539 | 153.454.800 |
| 5/1/2026 | 17,20 | 17,36 | +0,99% | 17,04 | 17,43 | 17,26 | 17,25 | 17,36 | 450 | 105.141.700 |
| 2/1/2026 | 17,08 | 17,19 | -0,17% | 17,08 | 17,53 | 17,30 | 17,19 | 17,32 | 384 | 98.130.000 |
| 30/12/2025 | 17,03 | 17,22 | +1,23% | 17,03 | 17,38 | 17,30 | 17,20 | 17,34 | 214 | 58.145.200 |
| 29/12/2025 | 17,58 | 17,01 | -3,24% | 17,01 | 17,58 | 17,16 | 17,01 | 17,18 | 361 | 118.128.200 |
| 26/12/2025 | 17,26 | 17,58 | +1,09% | 17,19 | 17,58 | 17,38 | 17,33 | 17,58 | 183 | 42.247.900 |
| 23/12/2025 | 16,86 | 17,39 | +5,52% | 16,66 | 17,40 | 17,19 | 17,33 | 17,39 | 867 | 215.313.500 |
| 22/12/2025 | 16,52 | 16,48 | -0,18% | 16,11 | 16,65 | 16,41 | 16,47 | 16,66 | 910 | 198.497.600 |
| 19/12/2025 | 16,50 | 16,51 | -0,30% | 16,50 | 16,73 | 16,61 | 16,49 | 16,72 | 225 | 65.956.600 |
| 18/12/2025 | 16,00 | 16,56 | +2,86% | 16,00 | 16,56 | 16,34 | 16,46 | 16,58 | 268 | 77.780.600 |
| 17/12/2025 | 16,28 | 16,10 | -1,17% | 16,02 | 16,28 | 16,13 | 16,10 | 16,20 | 221 | 61.804.500 |
| 16/12/2025 | 16,75 | 16,29 | -3,21% | 16,29 | 16,77 | 16,53 | 16,27 | 16,29 | 236 | 63.821.600 |
| 15/12/2025 | 16,49 | 16,83 | +3,13% | 16,45 | 16,98 | 16,70 | 16,82 | 16,83 | 638 | 162.352.300 |
| 12/12/2025 | 16,26 | 16,32 | -0,55% | 16,26 | 16,66 | 16,49 | 16,31 | 16,32 | 212 | 42.239.200 |
| 11/12/2025 | 16,43 | 16,41 | -0,12% | 15,82 | 16,64 | 16,41 | 16,40 | 16,41 | 549 | 184.638.500 |
| 10/12/2025 | 16,58 | 16,43 | -0,54% | 16,43 | 16,72 | 16,52 | 16,42 | 16,57 | 399 | 92.893.000 |
| 9/12/2025 | 16,97 | 16,52 | -2,59% | 16,35 | 16,97 | 16,59 | 16,52 | 16,62 | 864 | 291.729.200 |
| 8/12/2025 | 17,06 | 16,96 | -0,59% | 16,91 | 17,39 | 17,15 | 16,96 | 17,00 | 702 | 243.980.100 |
| 5/12/2025 | 17,85 | 17,06 | -4,48% | 17,06 | 17,93 | 17,58 | 17,06 | 17,26 | 677 | 171.772.300 |
| 4/12/2025 | 17,76 | 17,86 | +0,45% | 17,76 | 18,17 | 17,93 | 17,85 | 17,95 | 1.200 | 364.327.900 |
| 3/12/2025 | 18,00 | 17,78 | -1,22% | 17,67 | 18,14 | 17,93 | 17,73 | 17,79 | 797 | 246.916.100 |
| 2/12/2025 | 17,50 | 18,00 | +2,86% | 17,49 | 18,00 | 17,81 | 17,91 | 18,00 | 838 | 278.560.100 |
| 1/12/2025 | 17,81 | 17,50 | -1,74% | 17,50 | 17,81 | 17,60 | 17,50 | 17,60 | 428 | 133.264.000 |
| 28/11/2025 | 17,55 | 17,81 | +1,25% | 17,50 | 17,97 | 17,80 | 17,70 | 17,81 | 631 | 172.574.400 |
| 27/11/2025 | 17,70 | 17,59 | -0,68% | 17,54 | 17,72 | 17,63 | 17,59 | 17,70 | 268 | 82.344.800 |
| 26/11/2025 | 17,38 | 17,71 | +2,31% | 17,34 | 17,71 | 17,54 | 17,60 | 17,71 | 598 | 293.669.200 |
| 25/11/2025 | 17,05 | 17,31 | +1,41% | 17,01 | 17,33 | 17,22 | 17,20 | 17,31 | 430 | 120.081.500 |
| 24/11/2025 | 17,11 | 17,07 | -0,47% | 17,00 | 17,32 | 17,16 | 17,07 | 17,20 | 639 | 245.508.800 |
| 21/11/2025 | 17,20 | 17,15 | +0,12% | 16,89 | 17,20 | 17,04 | 17,11 | 17,20 | 444 | 114.194.200 |
| 19/11/2025 | 17,20 | 17,13 | -1,15% | 17,04 | 17,32 | 17,16 | 17,09 | 17,13 | 336 | 85.634.900 |
| 18/11/2025 | 17,28 | 17,33 | +0,35% | 17,24 | 17,44 | 17,32 | 17,25 | 17,33 | 272 | 87.644.300 |
| 17/11/2025 | 17,31 | 17,27 | -1,31% | 17,26 | 17,52 | 17,36 | 17,26 | 17,31 | 257 | 72.418.600 |
| 14/11/2025 | 17,05 | 17,50 | +1,51% | 17,05 | 17,59 | 17,47 | 17,41 | 17,50 | 360 | 108.190.900 |
| 13/11/2025 | 17,36 | 17,24 | -0,69% | 17,19 | 17,50 | 17,35 | 17,24 | 17,39 | 450 | 123.880.100 |
| 12/11/2025 | 17,28 | 17,36 | +0,40% | 17,18 | 17,38 | 17,29 | 17,28 | 17,36 | 583 | 152.208.200 |
| 11/11/2025 | 16,94 | 17,29 | +2,07% | 16,94 | 17,34 | 17,19 | 17,23 | 17,32 | 776 | 262.396.500 |
| 10/11/2025 | 16,73 | 16,94 | +1,26% | 16,69 | 17,03 | 16,91 | 16,87 | 16,94 | 828 | 219.242.200 |
| 7/11/2025 | 16,74 | 16,73 | -0,12% | 16,53 | 16,84 | 16,71 | 16,71 | 16,74 | 564 | 132.511.800 |
| 6/11/2025 | 16,81 | 16,75 | -0,42% | 16,70 | 17,08 | 16,88 | 16,72 | 16,79 | 656 | 176.800.300 |
| 5/11/2025 | 16,53 | 16,82 | +2,13% | 16,41 | 16,82 | 16,69 | 16,70 | 16,82 | 981 | 278.860.600 |
| 4/11/2025 | 16,20 | 16,47 | +1,04% | 16,20 | 16,69 | 16,48 | 16,47 | 16,60 | 1.088 | 300.692.200 |
| 3/11/2025 | 16,21 | 16,30 | +0,37% | 16,18 | 16,53 | 16,39 | 16,30 | 16,39 | 1.073 | 267.559.400 |
| 31/10/2025 | 15,85 | 16,24 | +1,69% | 15,85 | 16,32 | 16,19 | 16,15 | 16,24 | 676 | 175.591.000 |
| 30/10/2025 | 15,45 | 15,97 | +3,23% | 15,31 | 16,32 | 15,89 | 15,84 | 15,97 | 1.133 | 378.174.800 |
| 29/10/2025 | 15,61 | 15,47 | +0,45% | 15,47 | 15,85 | 15,66 | 15,46 | 15,53 | 867 | 266.909.300 |
| 28/10/2025 | 15,48 | 15,40 | +0,13% | 15,21 | 15,48 | 15,35 | 15,32 | 15,40 | 515 | 137.572.100 |
| 27/10/2025 | 15,10 | 15,38 | +1,05% | 15,10 | 15,39 | 15,30 | 15,37 | 15,38 | 401 | 91.246.300 |
| 24/10/2025 | 15,00 | 15,22 | +1,47% | 14,98 | 15,25 | 15,14 | 15,15 | 15,24 | 565 | 147.639.800 |
| 23/10/2025 | 14,96 | 15,00 | +0,27% | 14,78 | 15,00 | 14,92 | 14,92 | 15,00 | 364 | 86.887.900 |
| 22/10/2025 | 14,70 | 14,96 | -0,27% | 14,63 | 14,96 | 14,81 | 14,80 | 14,96 | 794 | 158.817.100 |
| 21/10/2025 | 15,00 | 15,00 | -0,13% | 14,95 | 15,29 | 15,12 | 14,98 | 15,00 | 600 | 155.594.800 |
| 20/10/2025 | 14,77 | 15,02 | +1,69% | 14,75 | 15,14 | 15,00 | 15,02 | 15,15 | 486 | 172.721.700 |
| 17/10/2025 | 14,43 | 14,77 | +1,16% | 14,43 | 14,77 | 14,69 | 14,65 | 14,78 | 339 | 107.979.000 |
| 16/10/2025 | 14,59 | 14,60 | +0,27% | 14,40 | 14,73 | 14,59 | 14,59 | 14,60 | 260 | 59.858.900 |
| 15/10/2025 | 14,43 | 14,56 | +1,39% | 14,12 | 14,56 | 14,36 | 14,56 | 14,57 | 298 | 68.524.700 |
| 14/10/2025 | 14,35 | 14,36 | -0,28% | 14,09 | 14,45 | 14,25 | 14,26 | 14,36 | 695 | 182.692.700 |
| 13/10/2025 | 14,57 | 14,40 | -0,62% | 14,40 | 14,65 | 14,50 | 14,40 | 14,46 | 396 | 91.964.900 |
| 10/10/2025 | 14,76 | 14,49 | -1,23% | 14,48 | 14,83 | 14,61 | 14,49 | 14,58 | 211 | 49.396.900 |
| 9/10/2025 | 14,64 | 14,67 | +0,89% | 14,63 | 14,82 | 14,69 | 14,66 | 14,80 | 342 | 110.659.100 |
| 8/10/2025 | 14,68 | 14,54 | -0,62% | 14,54 | 14,72 | 14,61 | 14,54 | 14,62 | 179 | 43.994.700 |
| 7/10/2025 | 14,89 | 14,63 | -1,61% | 14,62 | 14,89 | 14,70 | 14,62 | 14,68 | 231 | 78.249.300 |
| 6/10/2025 | 15,08 | 14,87 | -1,26% | 14,83 | 15,13 | 14,91 | 14,87 | 14,95 | 196 | 60.398.700 |
| 3/10/2025 | 14,98 | 15,06 | -0,07% | 14,98 | 15,21 | 15,10 | 15,06 | 15,16 | 209 | 50.284.900 |
| 2/10/2025 | 15,29 | 15,07 | -0,26% | 14,96 | 15,29 | 15,04 | 15,07 | 15,13 | 354 | 111.473.500 |
| 1/10/2025 | 15,40 | 15,11 | -2,33% | 15,08 | 15,53 | 15,28 | 15,11 | 15,15 | 340 | 81.165.100 |
| 30/9/2025 | 15,36 | 15,47 | +0,65% | 15,28 | 15,58 | 15,42 | 15,32 | 15,47 | 479 | 106.588.700 |
| 29/9/2025 | 15,20 | 15,37 | +1,05% | 15,16 | 15,47 | 15,30 | 15,28 | 15,37 | 515 | 166.704.300 |
| 26/9/2025 | 14,94 | 15,21 | +2,49% | 14,93 | 15,21 | 15,07 | 15,11 | 15,21 | 818 | 278.693.600 |
| 25/9/2025 | 15,20 | 14,84 | -2,18% | 14,84 | 15,20 | 14,95 | 14,84 | 14,95 | 183 | 39.633.100 |
| 24/9/2025 | 15,30 | 15,17 | -0,52% | 15,02 | 15,30 | 15,13 | 15,16 | 15,21 | 288 | 71.611.700 |
| 23/9/2025 | 14,99 | 15,25 | +3,88% | 14,97 | 15,28 | 15,18 | 15,23 | 15,25 | 325 | 78.975.300 |
| 22/9/2025 | 15,12 | 14,68 | -2,91% | 14,68 | 15,21 | 15,00 | 14,68 | 15,09 | 939 | 187.303.900 |
| 19/9/2025 | 15,40 | 15,12 | -0,79% | 15,12 | 15,44 | 15,27 | 15,12 | 15,28 | 310 | 65.221.200 |
| 18/9/2025 | 15,43 | 15,24 | -0,65% | 15,19 | 15,43 | 15,28 | 15,23 | 15,36 | 165 | 35.913.200 |
| 17/9/2025 | 14,95 | 15,34 | +2,54% | 14,92 | 15,45 | 15,30 | 15,34 | 15,35 | 745 | 212.254.000 |
| 16/9/2025 | 15,19 | 14,96 | -0,33% | 14,87 | 15,19 | 15,03 | 14,88 | 14,99 | 236 | 68.403.500 |
| 15/9/2025 | 15,16 | 15,01 | +0,27% | 14,98 | 15,17 | 15,09 | 15,00 | 15,09 | 535 | 133.592.500 |
| 12/9/2025 | 15,26 | 14,97 | -1,58% | 14,65 | 15,51 | 15,15 | 14,97 | 15,03 | 622 | 223.745.200 |
| 11/9/2025 | 14,83 | 15,21 | +1,94% | 14,83 | 15,36 | 15,28 | 15,20 | 15,22 | 1.394 | 409.408.900 |
| 10/9/2025 | 14,99 | 14,92 | +0,47% | 14,91 | 15,25 | 15,07 | 14,92 | 15,04 | 381 | 88.801.300 |
| 9/9/2025 | 15,04 | 14,85 | -1,07% | 14,85 | 15,18 | 15,05 | 14,85 | 15,05 | 491 | 108.126.400 |
| 8/9/2025 | 15,24 | 15,01 | -1,64% | 14,98 | 15,34 | 15,09 | 15,00 | 15,05 | 395 | 100.236.400 |
| 5/9/2025 | 14,80 | 15,26 | +3,11% | 14,80 | 15,40 | 15,18 | 15,23 | 15,26 | 902 | 222.341.600 |
| 4/9/2025 | 14,69 | 14,80 | +0,68% | 14,62 | 14,88 | 14,72 | 14,77 | 14,85 | 462 | 133.082.700 |
| 3/9/2025 | 14,74 | 14,70 | -0,34% | 14,23 | 14,90 | 14,75 | 14,64 | 14,77 | 503 | 114.361.700 |
| 2/9/2025 | 14,77 | 14,75 | -0,14% | 13,98 | 14,89 | 14,67 | 14,71 | 14,81 | 730 | 205.898.600 |
| 1/9/2025 | 14,76 | 14,77 | -0,47% | 14,74 | 14,99 | 14,86 | 14,77 | 14,84 | 505 | 124.983.400 |
| 29/8/2025 | 14,84 | 14,84 | +0,68% | 14,70 | 14,90 | 14,83 | 14,82 | 14,89 | 293 | 59.184.600 |
| 28/8/2025 | 14,60 | 14,74 | +0,61% | 14,53 | 14,98 | 14,80 | 14,70 | 14,78 | 965 | 245.661.700 |
| 27/8/2025 | 14,45 | 14,65 | +1,38% | 14,25 | 14,65 | 14,45 | 14,53 | 14,66 | 634 | 117.074.600 |
| 26/8/2025 | 14,35 | 14,45 | +0,28% | 14,34 | 14,48 | 14,42 | 14,40 | 14,46 | 408 | 79.337.100 |
| 25/8/2025 | 14,21 | 14,41 | +1,05% | 14,21 | 14,41 | 14,33 | 14,31 | 14,43 | 257 | 57.778.900 |
| 22/8/2025 | 13,95 | 14,26 | +2,52% | 13,92 | 14,33 | 14,20 | 14,19 | 14,26 | 343 | 78.003.800 |
| 21/8/2025 | 13,90 | 13,91 | +0,07% | 13,81 | 14,01 | 13,93 | 13,88 | 13,97 | 255 | 48.927.300 |
| 20/8/2025 | 13,65 | 13,90 | +1,68% | 13,52 | 13,93 | 13,78 | 13,83 | 13,90 | 403 | 104.872.500 |
| 19/8/2025 | 14,19 | 13,67 | -3,80% | 13,64 | 14,34 | 13,83 | 13,64 | 13,74 | 490 | 99.614.200 |
| 18/8/2025 | 14,08 | 14,21 | +0,92% | 14,08 | 14,39 | 14,30 | 14,21 | 14,28 | 337 | 93.395.600 |
| 15/8/2025 | 13,90 | 14,08 | +0,14% | 13,90 | 14,17 | 14,07 | 14,07 | 14,16 | 252 | 49.696.500 |
| 14/8/2025 | 14,00 | 14,06 | -0,99% | 13,99 | 14,30 | 14,17 | 14,04 | 14,10 | 323 | 62.670.100 |
| 13/8/2025 | 14,30 | 14,20 | -0,70% | 14,01 | 14,30 | 14,13 | 14,04 | 14,20 | 211 | 33.638.900 |
| 12/8/2025 | 14,10 | 14,30 | +2,00% | 14,02 | 14,35 | 14,24 | 14,21 | 14,31 | 398 | 85.040.600 |
| 11/8/2025 | 13,95 | 14,02 | +0,14% | 13,80 | 14,14 | 14,01 | 13,97 | 14,08 | 513 | 131.027.500 |
| 8/8/2025 | 13,81 | 14,00 | -0,14% | 13,80 | 14,10 | 13,99 | 13,98 | 14,02 | 274 | 51.080.400 |
| 7/8/2025 | 13,82 | 14,02 | +1,89% | 13,82 | 14,09 | 14,00 | 13,97 | 14,10 | 406 | 92.001.200 |
| 6/8/2025 | 13,83 | 13,76 | -0,51% | 13,74 | 13,90 | 13,82 | 13,74 | 13,90 | 231 | 45.747.800 |
| 5/8/2025 | 13,87 | 13,83 | -0,36% | 13,74 | 14,00 | 13,87 | 13,74 | 13,83 | 204 | 42.177.300 |
| 4/8/2025 | 13,71 | 13,88 | +1,76% | 13,66 | 13,88 | 13,75 | 13,73 | 13,88 | 484 | 92.466.100 |
| 1/8/2025 | 14,04 | 13,64 | -2,08% | 13,59 | 14,11 | 13,82 | 13,58 | 13,64 | 379 | 75.509.400 |
| 31/7/2025 | 13,90 | 13,93 | +0,58% | 13,64 | 14,01 | 13,82 | 13,74 | 13,94 | 345 | 64.015.800 |
| 30/7/2025 | 13,70 | 13,85 | +0,44% | 13,39 | 13,99 | 13,75 | 13,85 | 13,98 | 891 | 201.698.200 |
| 29/7/2025 | 13,81 | 13,79 | -0,14% | 13,75 | 14,08 | 13,85 | 13,79 | 13,91 | 638 | 182.209.300 |
| 28/7/2025 | 13,96 | 13,81 | -1,07% | 13,81 | 14,03 | 13,94 | 13,80 | 13,97 | 217 | 41.822.300 |
| 25/7/2025 | 13,87 | 13,96 | +1,16% | 13,81 | 13,96 | 13,85 | 13,84 | 13,96 | 140 | 29.521.300 |
| 24/7/2025 | 13,90 | 13,80 | -0,50% | 13,60 | 13,90 | 13,72 | 13,79 | 13,90 | 202 | 52.160.600 |
| 23/7/2025 | 13,81 | 13,87 | -0,14% | 13,69 | 14,05 | 13,91 | 13,86 | 14,02 | 264 | 64.835.300 |
| 22/7/2025 | 13,66 | 13,89 | +1,31% | 13,66 | 13,89 | 13,77 | 13,69 | 13,89 | 210 | 44.754.300 |
| 21/7/2025 | 13,79 | 13,71 | -0,58% | 13,68 | 13,92 | 13,77 | 13,71 | 13,82 | 380 | 114.909.700 |
| 18/7/2025 | 14,40 | 13,79 | -6,70% | 13,79 | 14,56 | 14,07 | 13,89 | 11,73 | 580 | 131.584.800 |
| 17/7/2025 | 14,61 | 14,78 | +1,58% | 14,50 | 14,86 | 14,70 | 14,76 | 14,82 | 618 | 197.363.800 |
| 16/7/2025 | 14,45 | 14,55 | -0,07% | 14,24 | 14,55 | 14,43 | 14,55 | 14,60 | 352 | 123.132.200 |
| 15/7/2025 | 14,19 | 14,56 | +2,54% | 14,13 | 14,56 | 14,34 | 14,47 | 14,56 | 365 | 153.880.900 |
| 14/7/2025 | 14,44 | 14,20 | -1,66% | 14,20 | 14,49 | 14,31 | 14,19 | 14,36 | 580 | 115.107.400 |
| 11/7/2025 | 14,70 | 14,44 | -1,77% | 13,77 | 14,75 | 14,34 | 14,44 | 14,59 | 703 | 241.207.400 |
| 10/7/2025 | 14,95 | 14,70 | -1,67% | 14,62 | 14,98 | 14,73 | 14,70 | 14,77 | 281 | 91.526.600 |
| 9/7/2025 | 15,17 | 14,95 | -1,45% | 14,95 | 15,19 | 15,06 | 14,95 | 15,05 | 248 | 78.663.600 |
| 8/7/2025 | 15,14 | 15,17 | +0,40% | 15,09 | 15,23 | 15,16 | 15,16 | 15,21 | 166 | 44.138.400 |
| 7/7/2025 | 15,35 | 15,11 | -1,69% | 15,11 | 15,49 | 15,26 | 15,10 | 15,23 | 219 | 60.608.300 |
| 4/7/2025 | 15,55 | 15,37 | -0,52% | 15,29 | 15,55 | 15,37 | 15,36 | 15,44 | 211 | 55.487.200 |
| 3/7/2025 | 15,44 | 15,45 | +0,13% | 15,44 | 15,62 | 15,52 | 15,45 | 15,53 | 189 | 47.493.600 |
| 2/7/2025 | 15,70 | 15,43 | -2,28% | 15,42 | 15,84 | 15,57 | 15,42 | 15,55 | 218 | 52.489.900 |
| 1/7/2025 | 15,31 | 15,79 | +2,47% | 15,31 | 15,83 | 15,64 | 15,74 | 15,80 | 975 | 248.051.200 |
| 30/6/2025 | 15,26 | 15,41 | +0,46% | 15,10 | 15,59 | 15,41 | 15,41 | 15,54 | 456 | 132.103.100 |
| 27/6/2025 | 15,34 | 15,34 | +0,39% | 15,19 | 15,39 | 15,29 | 15,19 | 15,35 | 265 | 65.139.700 |
| 26/6/2025 | 15,29 | 15,28 | -0,07% | 15,28 | 15,45 | 15,36 | 15,28 | 15,29 | 261 | 59.007.700 |
| 25/6/2025 | 15,32 | 15,29 | -2,30% | 15,26 | 15,49 | 15,33 | 15,29 | 15,33 | 226 | 54.131.800 |
| 24/6/2025 | 15,17 | 15,65 | +3,16% | 15,17 | 15,83 | 15,68 | 15,60 | 15,65 | 761 | 215.824.500 |
| 23/6/2025 | 15,32 | 15,17 | -1,30% | 15,13 | 15,35 | 15,22 | 15,13 | 15,25 | 464 | 120.127.600 |
| 20/6/2025 | 15,44 | 15,37 | -1,54% | 15,37 | 15,65 | 15,49 | 15,37 | 15,41 | 452 | 119.948.800 |
| 18/6/2025 | 15,77 | 15,61 | -1,08% | 15,55 | 15,84 | 15,74 | 15,49 | 15,77 | 696 | 235.451.000 |
| 17/6/2025 | 15,71 | 15,78 | 0,00% | 15,56 | 15,78 | 15,66 | 15,60 | 15,79 | 318 | 96.657.400 |
| 16/6/2025 | 15,69 | 15,78 | +1,81% | 15,62 | 15,88 | 15,81 | 15,70 | 15,78 | 373 | 115.603.700 |
| 13/6/2025 | 15,50 | 15,50 | 0,00% | 15,43 | 15,82 | 15,67 | 15,49 | 15,50 | 440 | 99.240.500 |
| 12/6/2025 | 15,51 | 15,50 | -1,65% | 15,49 | 15,75 | 15,57 | 15,50 | 15,65 | 337 | 76.172.800 |
| 11/6/2025 | 15,06 | 15,76 | +4,79% | 15,06 | 15,87 | 15,63 | 15,76 | 15,80 | 1.286 | 362.655.900 |
| 10/6/2025 | 14,94 | 15,04 | +0,67% | 14,91 | 15,20 | 15,04 | 15,04 | 15,09 | 396 | 93.253.600 |
| 9/6/2025 | 14,98 | 14,94 | -0,27% | 14,86 | 15,09 | 14,99 | 14,94 | 15,02 | 407 | 88.153.800 |
| 6/6/2025 | 15,07 | 14,98 | -1,06% | 14,97 | 15,20 | 15,04 | 14,98 | 15,08 | 358 | 101.676.700 |
| 5/6/2025 | 15,28 | 15,14 | -0,92% | 15,07 | 15,40 | 15,15 | 15,07 | 15,14 | 283 | 68.514.600 |
| 4/6/2025 | 15,55 | 15,28 | -2,05% | 15,20 | 15,68 | 15,33 | 15,20 | 15,32 | 466 | 151.693.500 |