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.
SANB4F - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,27 | 13,90 | -2,18% | 13,87 | 14,27 | 13,93 | 13,90 | 13,99 | 1.233 | 20.289.655 |
| 2/6/2026 | 14,20 | 14,21 | +1,14% | 14,00 | 14,30 | 14,16 | 14,21 | 14,30 | 500 | 8.608.179 |
| 1/6/2026 | 14,32 | 14,05 | -1,06% | 13,97 | 14,38 | 14,05 | 14,05 | 14,09 | 1.077 | 16.783.516 |
| 29/5/2026 | 14,34 | 14,20 | +0,07% | 14,06 | 14,34 | 14,18 | 14,19 | 14,20 | 711 | 11.714.643 |
| 28/5/2026 | 14,40 | 14,19 | -0,56% | 14,13 | 14,40 | 14,25 | 14,19 | 14,25 | 462 | 6.492.851 |
| 27/5/2026 | 14,24 | 14,27 | +0,42% | 14,15 | 14,35 | 14,26 | 14,24 | 14,28 | 706 | 9.830.501 |
| 26/5/2026 | 14,39 | 14,21 | -0,84% | 14,03 | 14,43 | 14,11 | 14,08 | 14,21 | 747 | 11.785.843 |
| 25/5/2026 | 14,36 | 14,33 | +0,84% | 14,14 | 14,36 | 14,24 | 14,24 | 14,33 | 550 | 9.006.076 |
| 22/5/2026 | 14,53 | 14,21 | -1,80% | 14,04 | 14,53 | 14,15 | 14,08 | 14,21 | 672 | 10.939.418 |
| 21/5/2026 | 14,30 | 14,47 | +1,47% | 14,05 | 14,47 | 14,24 | 14,31 | 14,47 | 515 | 8.330.379 |
| 20/5/2026 | 14,01 | 14,26 | +2,81% | 13,88 | 14,33 | 14,14 | 14,25 | 14,26 | 529 | 9.545.659 |
| 19/5/2026 | 13,94 | 13,87 | -2,05% | 13,68 | 13,98 | 13,84 | 13,80 | 13,87 | 950 | 15.874.272 |
| 18/5/2026 | 14,13 | 14,16 | +0,85% | 13,85 | 14,16 | 13,92 | 13,93 | 14,16 | 1.114 | 16.913.477 |
| 15/5/2026 | 14,17 | 14,04 | -0,78% | 13,87 | 14,17 | 13,94 | 14,03 | 14,04 | 1.337 | 21.042.605 |
| 14/5/2026 | 14,14 | 14,15 | +1,65% | 14,00 | 14,20 | 14,08 | 14,06 | 14,15 | 816 | 12.231.251 |
| 13/5/2026 | 14,34 | 13,92 | -2,32% | 13,91 | 14,38 | 14,10 | 13,92 | 14,09 | 1.243 | 17.626.907 |
| 12/5/2026 | 14,42 | 14,25 | -0,97% | 14,17 | 14,42 | 14,23 | 14,24 | 14,25 | 984 | 13.713.038 |
| 11/5/2026 | 14,61 | 14,39 | -1,84% | 14,22 | 14,72 | 14,36 | 14,31 | 14,39 | 1.588 | 25.747.802 |
| 8/5/2026 | 14,92 | 14,66 | +0,48% | 14,59 | 14,92 | 14,67 | 14,65 | 14,66 | 822 | 12.107.153 |
| 7/5/2026 | 14,95 | 14,59 | -2,47% | 14,59 | 15,02 | 14,75 | 14,59 | 14,71 | 1.388 | 19.943.104 |
| 6/5/2026 | 14,94 | 14,96 | +1,84% | 14,70 | 15,03 | 14,88 | 14,85 | 14,96 | 527 | 9.250.219 |
| 5/5/2026 | 14,79 | 14,69 | -0,27% | 14,63 | 14,80 | 14,71 | 14,68 | 14,69 | 676 | 11.512.382 |
| 4/5/2026 | 14,92 | 14,73 | -0,54% | 14,65 | 14,92 | 14,73 | 14,65 | 14,73 | 1.056 | 16.374.243 |
| 30/4/2026 | 14,94 | 14,81 | +0,95% | 14,70 | 14,95 | 14,82 | 14,81 | 14,90 | 644 | 11.803.205 |
| 29/4/2026 | 14,96 | 14,67 | -1,54% | 14,62 | 14,96 | 14,75 | 14,67 | 14,94 | 1.166 | 18.079.952 |
| 28/4/2026 | 15,16 | 14,90 | -1,32% | 14,81 | 15,17 | 14,91 | 14,90 | 14,99 | 757 | 12.270.298 |
| 27/4/2026 | 15,09 | 15,10 | +0,73% | 15,00 | 15,21 | 15,09 | 15,05 | 15,10 | 566 | 9.845.942 |
| 24/4/2026 | 15,13 | 14,99 | 0,00% | 14,95 | 15,14 | 15,02 | 14,98 | 14,99 | 649 | 10.904.598 |
| 23/4/2026 | 15,29 | 14,99 | -1,45% | 14,97 | 15,29 | 15,07 | 14,98 | 14,99 | 886 | 15.317.913 |
| 22/4/2026 | 15,67 | 15,21 | -4,82% | 15,21 | 15,67 | 15,36 | 15,21 | 15,34 | 1.082 | 15.214.172 |
| 20/4/2026 | 16,13 | 15,98 | -0,37% | 15,86 | 16,13 | 15,95 | 15,98 | 16,01 | 763 | 14.524.707 |
| 17/4/2026 | 16,00 | 16,04 | +0,31% | 15,95 | 16,23 | 16,08 | 16,00 | 16,04 | 468 | 10.263.267 |
| 16/4/2026 | 16,21 | 15,99 | -0,81% | 15,71 | 16,21 | 15,88 | 15,97 | 15,99 | 685 | 13.279.075 |
| 15/4/2026 | 16,39 | 16,12 | -2,07% | 15,91 | 16,39 | 16,06 | 16,04 | 16,12 | 1.002 | 15.894.536 |
| 14/4/2026 | 16,40 | 16,46 | +0,37% | 16,26 | 16,57 | 16,38 | 16,34 | 16,46 | 510 | 11.617.905 |
| 13/4/2026 | 16,15 | 16,40 | +0,86% | 16,03 | 16,40 | 16,23 | 16,31 | 16,40 | 799 | 13.517.308 |
| 10/4/2026 | 16,21 | 16,26 | +0,37% | 16,15 | 16,43 | 16,26 | 16,23 | 16,26 | 377 | 6.589.966 |
| 9/4/2026 | 15,83 | 16,20 | +2,21% | 15,83 | 16,20 | 16,07 | 16,12 | 16,20 | 352 | 6.309.086 |
| 8/4/2026 | 15,87 | 15,85 | +1,34% | 15,58 | 16,62 | 16,17 | 15,85 | 16,04 | 598 | 9.521.493 |
| 7/4/2026 | 15,83 | 15,64 | -1,20% | 15,52 | 15,86 | 15,63 | 15,64 | 15,70 | 498 | 7.961.874 |
| 6/4/2026 | 15,95 | 15,83 | +1,28% | 15,82 | 16,08 | 15,95 | 15,83 | 15,99 | 550 | 9.324.616 |
| 2/4/2026 | 15,92 | 15,63 | -1,70% | 15,52 | 15,98 | 15,80 | 15,63 | 15,90 | 494 | 8.584.334 |
| 1/4/2026 | 15,70 | 15,90 | +1,47% | 15,70 | 16,13 | 15,96 | 15,90 | 16,06 | 435 | 8.324.738 |
| 31/3/2026 | 15,18 | 15,67 | +4,54% | 15,02 | 15,73 | 15,39 | 15,60 | 15,67 | 542 | 9.846.375 |
| 30/3/2026 | 15,11 | 14,99 | -0,40% | 14,95 | 15,29 | 15,05 | 14,99 | 15,05 | 583 | 8.497.024 |
| 27/3/2026 | 14,98 | 15,05 | -0,66% | 14,83 | 15,32 | 14,97 | 14,98 | 15,05 | 568 | 10.138.221 |
| 26/3/2026 | 15,40 | 15,15 | -0,79% | 14,99 | 15,40 | 15,10 | 14,99 | 15,10 | 553 | 9.579.457 |
| 25/3/2026 | 15,14 | 15,27 | +0,73% | 15,08 | 15,53 | 15,32 | 15,26 | 15,27 | 447 | 7.306.868 |
| 24/3/2026 | 15,41 | 15,16 | -0,26% | 14,86 | 15,41 | 15,04 | 15,09 | 15,16 | 574 | 10.469.902 |
| 23/3/2026 | 15,00 | 15,20 | +2,29% | 14,93 | 15,37 | 15,20 | 15,20 | 15,32 | 581 | 10.743.575 |
| 20/3/2026 | 15,11 | 14,86 | -1,65% | 14,68 | 15,19 | 14,79 | 14,80 | 14,86 | 892 | 14.431.136 |
| 19/3/2026 | 15,24 | 15,11 | -0,72% | 14,78 | 15,24 | 14,94 | 15,07 | 15,09 | 756 | 15.137.519 |
| 18/3/2026 | 15,39 | 15,22 | -0,85% | 15,10 | 15,39 | 15,20 | 15,10 | 15,22 | 652 | 9.791.566 |
| 17/3/2026 | 15,65 | 15,35 | -0,97% | 15,21 | 15,65 | 15,32 | 15,23 | 15,35 | 666 | 9.864.744 |
| 16/3/2026 | 15,64 | 15,50 | +1,44% | 15,40 | 15,71 | 15,51 | 15,47 | 15,50 | 551 | 8.713.372 |
| 13/3/2026 | 15,68 | 15,28 | -1,55% | 15,25 | 15,75 | 15,45 | 15,28 | 15,40 | 863 | 14.105.982 |
| 12/3/2026 | 16,25 | 15,52 | -4,73% | 15,52 | 16,25 | 15,65 | 15,52 | 15,66 | 1.038 | 18.438.917 |
| 11/3/2026 | 16,37 | 16,29 | -1,09% | 16,09 | 16,47 | 16,22 | 16,18 | 16,29 | 446 | 7.622.583 |
| 10/3/2026 | 15,96 | 16,47 | +2,68% | 15,96 | 16,54 | 16,30 | 16,27 | 16,31 | 415 | 7.398.271 |
| 9/3/2026 | 15,93 | 16,04 | -0,56% | 15,77 | 16,16 | 15,87 | 16,00 | 16,04 | 731 | 12.735.442 |
| 6/3/2026 | 16,32 | 16,13 | -2,48% | 15,89 | 16,35 | 16,08 | 16,13 | 16,25 | 829 | 14.250.642 |
| 5/3/2026 | 16,89 | 16,54 | -2,65% | 16,35 | 16,90 | 16,54 | 16,36 | 16,50 | 704 | 12.134.588 |
| 4/3/2026 | 16,24 | 16,99 | +2,53% | 16,24 | 16,99 | 16,80 | 16,88 | 17,00 | 390 | 7.650.240 |
| 3/3/2026 | 16,80 | 16,57 | -2,93% | 16,14 | 16,80 | 16,41 | 16,57 | 16,58 | 883 | 17.089.511 |
| 2/3/2026 | 16,94 | 17,07 | +0,12% | 16,65 | 17,07 | 16,87 | 16,93 | 17,07 | 807 | 13.317.366 |
| 27/2/2026 | 17,39 | 17,05 | -0,47% | 16,96 | 17,39 | 17,11 | 16,99 | 17,06 | 732 | 13.398.003 |
| 26/2/2026 | 17,41 | 17,13 | -1,38% | 17,08 | 17,50 | 17,22 | 17,17 | 17,36 | 585 | 10.552.562 |
| 25/2/2026 | 17,80 | 17,37 | -1,64% | 17,17 | 18,00 | 17,51 | 17,37 | 17,40 | 685 | 13.798.659 |
| 24/2/2026 | 17,50 | 17,66 | -0,34% | 17,44 | 17,76 | 17,60 | 17,66 | 17,79 | 376 | 7.203.001 |
| 23/2/2026 | 18,38 | 17,72 | -2,53% | 17,55 | 18,38 | 17,87 | 17,59 | 17,72 | 638 | 12.330.013 |
| 20/2/2026 | 17,35 | 18,18 | +2,71% | 17,33 | 18,38 | 17,97 | 18,13 | 18,31 | 361 | 8.661.833 |
| 19/2/2026 | 17,50 | 17,70 | +1,09% | 17,50 | 17,97 | 17,73 | 17,70 | 17,90 | 361 | 7.198.602 |
| 18/2/2026 | 17,36 | 17,51 | -0,62% | 17,25 | 17,76 | 17,53 | 17,51 | 17,64 | 332 | 6.305.849 |
| 13/2/2026 | 17,69 | 17,62 | -3,61% | 17,12 | 17,69 | 17,39 | 17,49 | 17,62 | 547 | 8.167.698 |
| 11/2/2026 | 18,22 | 18,28 | +2,12% | 18,12 | 18,47 | 18,30 | 18,27 | 18,35 | 336 | 8.149.304 |
| 10/2/2026 | 17,94 | 17,90 | -0,22% | 17,70 | 18,29 | 18,01 | 17,90 | 18,14 | 399 | 9.007.767 |
| 9/2/2026 | 16,81 | 17,94 | +4,67% | 16,81 | 17,97 | 17,40 | 17,72 | 17,94 | 589 | 11.413.380 |
| 6/2/2026 | 17,46 | 17,14 | -1,83% | 16,73 | 17,46 | 16,95 | 17,01 | 17,14 | 874 | 15.821.618 |
| 5/2/2026 | 17,96 | 17,46 | -2,18% | 17,27 | 17,96 | 17,52 | 17,33 | 17,46 | 954 | 14.569.419 |
| 4/2/2026 | 18,02 | 17,85 | -0,89% | 17,35 | 18,58 | 17,77 | 17,64 | 17,86 | 548 | 12.199.140 |
| 3/2/2026 | 18,49 | 18,01 | -2,86% | 17,97 | 18,95 | 18,61 | 18,01 | 18,10 | 517 | 12.518.548 |
| 2/2/2026 | 18,37 | 18,54 | +0,32% | 18,37 | 18,68 | 18,55 | 18,54 | 18,68 | 442 | 8.559.472 |
| 30/1/2026 | 18,78 | 18,48 | -1,65% | 18,27 | 18,78 | 18,53 | 18,48 | 18,54 | 382 | 8.389.116 |
| 29/1/2026 | 19,03 | 18,79 | -0,27% | 18,55 | 19,20 | 18,87 | 18,67 | 18,80 | 300 | 7.174.718 |
| 28/1/2026 | 18,85 | 18,84 | +0,69% | 18,74 | 19,04 | 18,89 | 18,84 | 19,00 | 444 | 9.580.900 |
| 27/1/2026 | 18,18 | 18,71 | +2,92% | 18,18 | 18,86 | 18,66 | 18,70 | 18,80 | 395 | 8.395.253 |
| 26/1/2026 | 18,24 | 18,18 | +0,17% | 18,07 | 18,42 | 18,22 | 18,16 | 18,28 | 396 | 8.771.154 |
| 23/1/2026 | 17,66 | 18,15 | +1,06% | 17,66 | 18,49 | 18,11 | 18,15 | 18,40 | 433 | 9.175.680 |
| 22/1/2026 | 17,65 | 17,96 | +2,80% | 17,63 | 18,33 | 17,99 | 17,96 | 18,15 | 390 | 8.288.125 |
| 21/1/2026 | 17,03 | 17,47 | +0,69% | 17,01 | 17,79 | 17,39 | 17,47 | 17,79 | 441 | 9.979.395 |
| 20/1/2026 | 17,00 | 17,35 | +2,00% | 16,85 | 17,35 | 17,13 | 17,26 | 17,35 | 447 | 9.331.248 |
| 19/1/2026 | 17,12 | 17,01 | +0,18% | 16,88 | 17,22 | 17,06 | 17,01 | 17,07 | 436 | 7.857.905 |
| 16/1/2026 | 16,98 | 16,98 | -0,88% | 16,85 | 17,19 | 16,98 | 16,87 | 16,98 | 477 | 7.586.481 |
| 15/1/2026 | 17,39 | 17,13 | -0,70% | 16,93 | 17,44 | 17,19 | 16,96 | 17,17 | 437 | 7.629.403 |
| 14/1/2026 | 17,25 | 17,25 | +1,00% | 17,08 | 17,39 | 17,27 | 17,25 | 17,39 | 308 | 6.735.056 |
| 13/1/2026 | 17,20 | 17,08 | -0,81% | 17,04 | 17,35 | 17,17 | 17,08 | 17,15 | 373 | 6.695.147 |
| 12/1/2026 | 17,39 | 17,22 | -1,82% | 17,17 | 17,46 | 17,28 | 17,22 | 17,30 | 445 | 8.311.246 |
| 9/1/2026 | 17,22 | 17,54 | +2,87% | 17,11 | 17,55 | 17,37 | 17,39 | 17,54 | 290 | 6.134.122 |
| 8/1/2026 | 17,00 | 17,05 | -0,23% | 16,89 | 17,20 | 17,09 | 17,03 | 17,20 | 316 | 6.271.005 |
| 7/1/2026 | 17,14 | 17,09 | -1,95% | 16,86 | 17,30 | 17,03 | 16,97 | 17,09 | 394 | 7.535.215 |
| 6/1/2026 | 17,54 | 17,43 | +0,17% | 17,24 | 17,64 | 17,48 | 17,35 | 17,43 | 279 | 6.665.567 |
| 5/1/2026 | 17,19 | 17,40 | 0,00% | 17,03 | 17,42 | 17,22 | 17,24 | 17,34 | 429 | 8.686.990 |
| 2/1/2026 | 16,91 | 17,40 | +1,46% | 16,91 | 17,53 | 17,28 | 17,25 | 17,40 | 487 | 10.191.973 |
| 30/12/2025 | 17,21 | 17,15 | +0,41% | 17,07 | 17,40 | 17,28 | 17,15 | 17,29 | 337 | 6.460.560 |
| 29/12/2025 | 17,50 | 17,08 | -2,23% | 17,02 | 17,50 | 17,24 | 17,08 | 17,24 | 447 | 7.912.963 |
| 26/12/2025 | 17,36 | 17,47 | +1,63% | 17,15 | 17,48 | 17,35 | 17,47 | 17,48 | 377 | 7.232.273 |
| 23/12/2025 | 16,65 | 17,19 | +4,31% | 16,65 | 17,39 | 17,08 | 17,18 | 17,37 | 353 | 7.071.151 |
| 22/12/2025 | 16,54 | 16,48 | -1,32% | 16,27 | 16,62 | 16,43 | 16,48 | 16,72 | 358 | 7.073.451 |
| 19/12/2025 | 16,56 | 16,70 | +1,52% | 16,40 | 16,76 | 16,59 | 16,56 | 16,76 | 306 | 5.665.530 |
| 18/12/2025 | 16,01 | 16,45 | +1,54% | 16,01 | 16,53 | 16,33 | 16,44 | 16,52 | 284 | 5.603.085 |
| 17/12/2025 | 16,29 | 16,20 | -0,92% | 16,02 | 16,42 | 16,14 | 16,10 | 16,20 | 309 | 4.863.068 |
| 16/12/2025 | 16,80 | 16,35 | -3,08% | 16,34 | 16,83 | 16,54 | 16,35 | 16,52 | 350 | 5.908.003 |
| 15/12/2025 | 16,62 | 16,87 | +2,55% | 16,35 | 16,95 | 16,67 | 16,87 | 16,98 | 326 | 7.065.881 |
| 12/12/2025 | 16,49 | 16,45 | -0,84% | 16,45 | 16,68 | 16,56 | 16,45 | 16,69 | 265 | 4.108.360 |
| 11/12/2025 | 16,35 | 16,59 | +0,91% | 16,30 | 16,64 | 16,53 | 16,50 | 16,61 | 267 | 4.724.752 |
| 10/12/2025 | 16,70 | 16,44 | -1,02% | 16,44 | 16,72 | 16,54 | 16,44 | 16,63 | 276 | 4.038.186 |
| 9/12/2025 | 16,97 | 16,61 | -1,77% | 16,47 | 16,97 | 16,63 | 16,60 | 16,75 | 397 | 7.577.523 |
| 8/12/2025 | 17,06 | 16,91 | -1,91% | 16,91 | 17,40 | 17,16 | 16,91 | 17,08 | 469 | 8.840.919 |
| 5/12/2025 | 17,75 | 17,24 | -3,58% | 17,11 | 17,97 | 17,57 | 17,12 | 17,28 | 411 | 9.435.998 |
| 4/12/2025 | 17,75 | 17,88 | +0,96% | 17,75 | 18,19 | 17,94 | 17,88 | 17,95 | 305 | 5.837.032 |
| 3/12/2025 | 18,00 | 17,71 | -1,23% | 17,66 | 18,13 | 17,81 | 17,71 | 17,78 | 333 | 6.805.388 |
| 2/12/2025 | 17,24 | 17,93 | +1,88% | 17,00 | 17,99 | 17,72 | 17,93 | 17,95 | 438 | 11.953.785 |
| 1/12/2025 | 17,81 | 17,60 | -0,79% | 17,49 | 17,81 | 17,61 | 17,50 | 17,60 | 425 | 8.835.138 |
| 28/11/2025 | 17,54 | 17,74 | +0,91% | 17,50 | 20,24 | 18,33 | 17,74 | 18,30 | 841 | 38.444.571 |
| 27/11/2025 | 17,65 | 17,58 | -0,62% | 17,53 | 17,72 | 17,62 | 17,58 | 17,69 | 235 | 6.059.588 |
| 26/11/2025 | 17,31 | 17,69 | +2,61% | 17,31 | 17,72 | 17,53 | 17,53 | 17,69 | 316 | 7.340.093 |
| 25/11/2025 | 17,00 | 17,24 | +0,41% | 17,00 | 17,32 | 17,20 | 17,24 | 17,30 | 254 | 6.060.218 |
| 24/11/2025 | 16,84 | 17,17 | -0,12% | 16,46 | 17,29 | 17,14 | 17,10 | 17,17 | 310 | 6.251.199 |
| 21/11/2025 | 17,13 | 17,19 | +0,70% | 16,98 | 17,19 | 17,08 | 17,07 | 17,19 | 300 | 5.970.550 |
| 19/11/2025 | 16,98 | 17,07 | -1,04% | 16,98 | 17,32 | 17,15 | 17,06 | 17,07 | 293 | 6.216.896 |
| 18/11/2025 | 17,27 | 17,25 | +0,23% | 17,24 | 17,46 | 17,31 | 17,25 | 17,35 | 267 | 6.596.858 |
| 17/11/2025 | 17,15 | 17,21 | -1,60% | 17,15 | 17,51 | 17,37 | 17,21 | 17,32 | 341 | 6.568.107 |
| 14/11/2025 | 16,93 | 17,49 | +1,69% | 16,93 | 17,59 | 17,44 | 17,45 | 17,49 | 340 | 7.239.974 |
| 13/11/2025 | 17,23 | 17,20 | -0,06% | 17,20 | 17,49 | 17,35 | 17,20 | 17,33 | 302 | 8.664.568 |
| 12/11/2025 | 17,06 | 17,21 | -0,35% | 17,06 | 17,38 | 17,27 | 17,21 | 17,34 | 346 | 8.698.385 |
| 11/11/2025 | 16,94 | 17,27 | +2,86% | 16,94 | 17,34 | 17,18 | 17,16 | 17,27 | 420 | 10.477.502 |
| 10/11/2025 | 16,68 | 16,79 | +0,18% | 16,67 | 17,01 | 16,85 | 16,79 | 16,92 | 489 | 10.712.593 |
| 7/11/2025 | 16,75 | 16,76 | +0,60% | 16,56 | 16,84 | 16,70 | 16,76 | 16,77 | 595 | 10.137.144 |
| 6/11/2025 | 16,82 | 16,66 | -0,95% | 16,66 | 17,04 | 16,87 | 16,66 | 16,76 | 356 | 7.697.132 |
| 5/11/2025 | 16,22 | 16,82 | +2,87% | 16,22 | 16,82 | 16,65 | 16,78 | 16,82 | 408 | 9.464.279 |
| 4/11/2025 | 16,17 | 16,35 | +0,18% | 16,17 | 16,68 | 16,47 | 16,35 | 16,60 | 408 | 7.742.666 |
| 3/11/2025 | 16,18 | 16,32 | +1,49% | 16,16 | 16,52 | 16,38 | 16,32 | 16,42 | 541 | 10.523.708 |
| 31/10/2025 | 15,83 | 16,08 | +0,82% | 15,83 | 16,29 | 16,17 | 16,07 | 16,08 | 355 | 8.028.883 |
| 30/10/2025 | 15,29 | 15,95 | +2,37% | 15,29 | 16,00 | 15,80 | 15,76 | 15,95 | 347 | 7.633.652 |
| 29/10/2025 | 15,40 | 15,58 | +2,16% | 15,40 | 15,85 | 15,65 | 15,51 | 15,58 | 327 | 7.863.948 |
| 28/10/2025 | 15,19 | 15,25 | -0,85% | 15,19 | 15,47 | 15,34 | 15,25 | 15,39 | 245 | 5.638.968 |
| 27/10/2025 | 15,04 | 15,38 | +1,99% | 15,04 | 15,42 | 15,27 | 15,38 | 15,40 | 348 | 6.719.618 |
| 24/10/2025 | 14,95 | 15,08 | +1,41% | 14,95 | 15,23 | 15,14 | 15,13 | 15,22 | 241 | 5.926.461 |
| 23/10/2025 | 14,94 | 14,87 | +0,68% | 14,82 | 14,98 | 14,90 | 14,87 | 14,98 | 239 | 3.683.559 |
| 22/10/2025 | 14,99 | 14,77 | -1,40% | 14,64 | 14,99 | 14,78 | 14,77 | 14,89 | 262 | 4.931.476 |
| 21/10/2025 | 15,13 | 14,98 | -0,47% | 14,98 | 15,29 | 15,11 | 14,95 | 15,01 | 409 | 8.822.798 |
| 20/10/2025 | 14,77 | 15,05 | +2,17% | 14,66 | 15,15 | 14,96 | 15,05 | 15,15 | 466 | 8.487.363 |
| 17/10/2025 | 14,66 | 14,73 | +0,68% | 14,46 | 14,75 | 14,66 | 14,70 | 14,73 | 315 | 5.975.692 |
| 16/10/2025 | 14,50 | 14,63 | +1,11% | 14,40 | 14,73 | 14,58 | 14,60 | 14,72 | 334 | 5.311.289 |
| 15/10/2025 | 14,39 | 14,47 | +1,26% | 14,12 | 14,55 | 14,38 | 14,47 | 14,55 | 437 | 6.603.608 |
| 14/10/2025 | 14,54 | 14,29 | -1,04% | 14,09 | 14,54 | 14,27 | 14,29 | 14,40 | 669 | 12.582.568 |
| 13/10/2025 | 14,57 | 14,44 | -0,07% | 14,42 | 14,82 | 14,50 | 14,44 | 14,48 | 702 | 9.076.919 |
| 10/10/2025 | 14,54 | 14,45 | -1,57% | 14,45 | 14,85 | 14,62 | 14,45 | 14,59 | 356 | 6.639.304 |
| 9/10/2025 | 14,65 | 14,68 | +0,41% | 14,58 | 14,81 | 14,69 | 14,68 | 14,77 | 242 | 5.004.213 |
| 8/10/2025 | 14,80 | 14,62 | -0,20% | 14,56 | 14,80 | 14,62 | 14,56 | 14,62 | 398 | 5.563.640 |
| 7/10/2025 | 14,92 | 14,65 | -1,55% | 14,61 | 14,92 | 14,70 | 14,61 | 14,65 | 412 | 6.963.682 |
| 6/10/2025 | 15,06 | 14,88 | -1,20% | 14,83 | 15,14 | 14,92 | 14,88 | 14,92 | 441 | 5.950.824 |
| 3/10/2025 | 15,30 | 15,06 | -0,86% | 15,00 | 15,30 | 15,10 | 15,06 | 15,18 | 228 | 3.859.734 |
| 2/10/2025 | 15,11 | 15,19 | +0,73% | 14,96 | 15,19 | 15,05 | 15,04 | 15,19 | 271 | 4.816.158 |
| 1/10/2025 | 15,40 | 15,08 | -2,71% | 15,03 | 15,56 | 15,28 | 15,08 | 15,19 | 392 | 6.579.698 |
| 30/9/2025 | 15,37 | 15,50 | +1,11% | 15,28 | 15,57 | 15,40 | 15,27 | 15,47 | 331 | 7.067.929 |
| 29/9/2025 | 15,20 | 15,33 | +0,86% | 15,10 | 15,45 | 15,32 | 15,29 | 15,33 | 311 | 6.875.228 |
| 26/9/2025 | 15,00 | 15,20 | +2,29% | 14,96 | 15,21 | 15,10 | 15,15 | 15,21 | 268 | 5.945.242 |
| 25/9/2025 | 14,99 | 14,86 | -1,52% | 14,85 | 15,16 | 14,97 | 14,86 | 14,99 | 317 | 5.095.845 |
| 24/9/2025 | 15,25 | 15,09 | -0,72% | 15,05 | 15,29 | 15,15 | 15,08 | 15,25 | 291 | 4.046.391 |
| 23/9/2025 | 15,00 | 15,20 | +0,86% | 14,95 | 15,27 | 15,15 | 15,20 | 15,26 | 438 | 6.056.397 |
| 22/9/2025 | 15,12 | 15,07 | -1,50% | 14,86 | 15,22 | 15,02 | 14,96 | 15,08 | 518 | 7.355.405 |
| 19/9/2025 | 15,30 | 15,30 | +0,26% | 15,25 | 15,43 | 15,30 | 15,24 | 15,30 | 270 | 5.047.621 |
| 18/9/2025 | 15,34 | 15,26 | -0,59% | 15,20 | 15,42 | 15,28 | 15,25 | 15,35 | 223 | 3.932.010 |
| 17/9/2025 | 14,95 | 15,35 | +3,09% | 14,88 | 15,44 | 15,25 | 15,22 | 15,35 | 369 | 8.503.742 |
| 16/9/2025 | 15,03 | 14,89 | -1,39% | 14,87 | 15,19 | 14,98 | 14,89 | 14,95 | 305 | 4.904.963 |
| 15/9/2025 | 14,98 | 15,10 | +0,53% | 14,98 | 15,17 | 15,07 | 15,00 | 15,10 | 335 | 5.195.414 |
| 12/9/2025 | 15,29 | 15,02 | -0,73% | 14,91 | 15,29 | 15,04 | 14,97 | 15,11 | 322 | 5.976.839 |
| 11/9/2025 | 14,92 | 15,13 | +1,41% | 14,82 | 15,35 | 15,20 | 15,13 | 15,22 | 290 | 5.359.353 |
| 10/9/2025 | 15,00 | 14,92 | -0,40% | 14,89 | 15,24 | 15,09 | 14,92 | 14,99 | 288 | 5.166.104 |
| 9/9/2025 | 15,01 | 14,98 | -0,07% | 14,98 | 15,18 | 15,08 | 14,98 | 15,05 | 300 | 5.501.876 |
| 8/9/2025 | 15,25 | 14,99 | -1,38% | 14,98 | 15,32 | 15,11 | 14,99 | 15,01 | 452 | 7.940.565 |
| 5/9/2025 | 14,69 | 15,20 | +2,08% | 14,69 | 15,40 | 15,14 | 15,20 | 15,26 | 496 | 9.450.750 |
| 4/9/2025 | 14,69 | 14,89 | +2,27% | 14,62 | 14,89 | 14,74 | 14,73 | 14,89 | 256 | 5.175.148 |
| 3/9/2025 | 14,62 | 14,56 | -0,07% | 14,56 | 14,89 | 14,75 | 14,55 | 14,71 | 305 | 5.799.885 |
| 2/9/2025 | 14,78 | 14,57 | -2,21% | 14,05 | 14,87 | 14,74 | 14,56 | 14,80 | 351 | 5.961.630 |
| 1/9/2025 | 14,69 | 14,90 | +0,27% | 14,69 | 14,98 | 14,83 | 14,77 | 14,90 | 377 | 6.019.716 |
| 29/8/2025 | 14,80 | 14,86 | +1,09% | 14,71 | 14,98 | 14,82 | 14,82 | 14,86 | 358 | 5.977.143 |
| 28/8/2025 | 14,54 | 14,70 | +1,17% | 14,54 | 14,99 | 14,79 | 14,70 | 14,85 | 337 | 7.040.566 |
| 27/8/2025 | 14,33 | 14,53 | +0,55% | 14,25 | 14,59 | 14,39 | 14,53 | 14,54 | 370 | 6.277.869 |
| 26/8/2025 | 14,35 | 14,45 | +0,21% | 14,34 | 14,49 | 14,41 | 14,40 | 14,45 | 308 | 5.763.262 |
| 25/8/2025 | 14,19 | 14,42 | +0,91% | 14,19 | 14,42 | 14,32 | 14,35 | 14,42 | 364 | 5.507.673 |
| 22/8/2025 | 14,10 | 14,29 | +3,03% | 13,90 | 14,32 | 14,17 | 14,26 | 14,30 | 342 | 5.820.913 |
| 21/8/2025 | 13,90 | 13,87 | -0,57% | 13,80 | 14,02 | 13,93 | 13,87 | 14,02 | 360 | 5.170.331 |
| 20/8/2025 | 13,65 | 13,95 | +1,53% | 13,53 | 13,95 | 13,74 | 13,90 | 13,95 | 661 | 9.374.235 |
| 19/8/2025 | 14,20 | 13,74 | -3,78% | 13,64 | 14,38 | 13,89 | 13,74 | 13,75 | 710 | 10.015.556 |
| 18/8/2025 | 14,20 | 14,28 | +1,06% | 14,15 | 14,39 | 14,29 | 14,28 | 14,35 | 395 | 6.525.234 |
| 15/8/2025 | 14,15 | 14,13 | +0,57% | 14,01 | 14,19 | 14,09 | 14,13 | 14,15 | 331 | 5.540.832 |
| 14/8/2025 | 14,10 | 14,05 | -0,07% | 13,98 | 14,30 | 14,16 | 14,05 | 14,10 | 413 | 4.899.858 |
| 13/8/2025 | 14,30 | 14,06 | -1,61% | 14,02 | 14,35 | 14,15 | 14,06 | 14,15 | 340 | 5.862.155 |
| 12/8/2025 | 14,10 | 14,29 | +1,71% | 13,90 | 14,35 | 14,23 | 14,24 | 14,30 | 452 | 8.180.670 |
| 11/8/2025 | 13,95 | 14,05 | +0,21% | 13,90 | 14,13 | 14,03 | 14,02 | 14,05 | 486 | 8.376.473 |
| 8/8/2025 | 14,12 | 14,02 | -0,28% | 13,85 | 14,12 | 14,01 | 14,02 | 14,07 | 726 | 9.766.522 |
| 7/8/2025 | 13,78 | 14,06 | +1,37% | 13,77 | 14,06 | 13,96 | 14,00 | 14,06 | 317 | 5.325.694 |
| 6/8/2025 | 13,76 | 13,87 | +0,51% | 13,76 | 13,93 | 13,83 | 13,86 | 13,87 | 391 | 5.930.766 |
| 5/8/2025 | 13,76 | 13,80 | 0,00% | 13,75 | 14,00 | 13,86 | 13,75 | 13,80 | 370 | 5.602.123 |
| 4/8/2025 | 13,83 | 13,80 | +0,80% | 13,65 | 13,85 | 13,76 | 13,71 | 13,80 | 497 | 8.160.976 |
| 1/8/2025 | 14,09 | 13,69 | -1,79% | 13,60 | 14,09 | 13,83 | 13,65 | 13,70 | 558 | 7.982.055 |
| 31/7/2025 | 13,99 | 13,94 | -0,43% | 13,73 | 13,99 | 13,83 | 13,90 | 13,94 | 490 | 8.540.554 |
| 30/7/2025 | 13,70 | 14,00 | +1,82% | 13,40 | 14,00 | 13,72 | 13,86 | 14,00 | 572 | 9.531.058 |
| 29/7/2025 | 13,97 | 13,75 | -1,50% | 13,75 | 14,02 | 13,86 | 13,75 | 13,80 | 394 | 5.293.837 |
| 28/7/2025 | 13,95 | 13,96 | +0,36% | 13,80 | 14,06 | 13,93 | 13,90 | 13,96 | 411 | 5.524.333 |
| 25/7/2025 | 13,80 | 13,91 | +0,14% | 13,79 | 13,98 | 13,86 | 13,90 | 13,99 | 314 | 4.672.491 |
| 24/7/2025 | 13,87 | 13,89 | -0,57% | 13,65 | 13,94 | 13,77 | 13,80 | 13,89 | 392 | 5.989.045 |
| 23/7/2025 | 13,70 | 13,97 | +1,23% | 13,70 | 14,04 | 13,90 | 13,94 | 13,97 | 394 | 6.856.218 |
| 22/7/2025 | 13,71 | 13,80 | +0,73% | 13,69 | 13,85 | 13,76 | 13,76 | 13,80 | 477 | 7.155.240 |
| 21/7/2025 | 13,80 | 13,70 | -1,37% | 13,70 | 13,92 | 13,80 | 13,70 | 13,76 | 667 | 10.662.729 |
| 18/7/2025 | 14,58 | 13,89 | -6,72% | 13,89 | 14,60 | 14,14 | 14,13 | 13,62 | 691 | 11.390.767 |
| 17/7/2025 | 14,61 | 14,89 | +2,41% | 14,50 | 14,89 | 14,67 | 14,83 | 14,89 | 393 | 8.241.165 |
| 16/7/2025 | 14,45 | 14,54 | +0,28% | 14,24 | 14,55 | 14,40 | 14,47 | 14,54 | 479 | 8.344.587 |
| 15/7/2025 | 14,34 | 14,50 | +0,69% | 14,18 | 14,50 | 14,33 | 14,43 | 14,54 | 553 | 9.685.996 |
| 14/7/2025 | 14,50 | 14,40 | -0,48% | 14,21 | 14,55 | 14,34 | 14,36 | 14,40 | 738 | 11.698.017 |
| 11/7/2025 | 14,70 | 14,47 | -2,03% | 14,37 | 14,74 | 14,59 | 14,47 | 14,65 | 584 | 10.412.521 |
| 10/7/2025 | 14,95 | 14,77 | -0,94% | 14,64 | 15,00 | 14,75 | 14,72 | 14,77 | 470 | 7.549.504 |
| 9/7/2025 | 15,16 | 14,91 | -1,58% | 14,91 | 15,23 | 15,08 | 14,91 | 15,04 | 332 | 5.744.972 |
| 8/7/2025 | 15,11 | 15,15 | -0,59% | 15,10 | 15,26 | 15,15 | 15,15 | 15,21 | 314 | 5.810.398 |
| 7/7/2025 | 15,50 | 15,24 | -1,99% | 15,14 | 15,50 | 15,28 | 15,23 | 15,24 | 460 | 7.699.477 |
| 4/7/2025 | 15,60 | 15,55 | +0,32% | 15,30 | 15,60 | 15,39 | 15,38 | 15,54 | 371 | 6.004.190 |
| 3/7/2025 | 15,37 | 15,50 | -0,19% | 15,37 | 15,63 | 15,51 | 15,50 | 15,55 | 382 | 7.238.708 |
| 2/7/2025 | 15,66 | 15,53 | -1,83% | 15,40 | 15,84 | 15,57 | 15,51 | 15,53 | 389 | 6.887.045 |
| 1/7/2025 | 15,41 | 15,82 | +1,22% | 15,31 | 15,82 | 15,60 | 15,80 | 15,82 | 447 | 10.760.027 |
| 30/6/2025 | 15,21 | 15,63 | +2,49% | 15,15 | 15,63 | 15,38 | 15,54 | 15,63 | 470 | 8.436.862 |
| 27/6/2025 | 15,25 | 15,25 | -0,33% | 15,16 | 15,43 | 15,30 | 15,24 | 15,25 | 239 | 4.844.767 |
| 26/6/2025 | 15,29 | 15,30 | +0,20% | 15,25 | 15,45 | 15,36 | 15,30 | 15,35 | 235 | 4.364.849 |
| 25/6/2025 | 15,30 | 15,27 | -0,84% | 15,26 | 15,54 | 15,33 | 15,27 | 15,31 | 293 | 5.263.622 |
| 24/6/2025 | 15,10 | 15,40 | +1,65% | 15,10 | 15,80 | 15,54 | 15,40 | 15,60 | 329 | 7.420.447 |
| 23/6/2025 | 15,36 | 15,15 | -1,37% | 15,14 | 15,39 | 15,23 | 15,15 | 15,25 | 433 | 8.858.793 |
| 20/6/2025 | 15,45 | 15,36 | -2,04% | 15,36 | 15,66 | 15,49 | 15,36 | 15,45 | 396 | 8.543.695 |
| 18/6/2025 | 15,70 | 15,68 | +0,77% | 15,56 | 15,84 | 15,71 | 15,68 | 15,75 | 387 | 7.916.487 |
| 17/6/2025 | 15,65 | 15,56 | -0,89% | 15,56 | 15,77 | 15,63 | 15,56 | 15,72 | 285 | 5.560.117 |
| 16/6/2025 | 15,50 | 15,70 | +1,29% | 15,50 | 15,88 | 15,78 | 15,70 | 15,79 | 516 | 7.164.714 |
| 13/6/2025 | 15,58 | 15,50 | 0,00% | 15,41 | 15,80 | 15,63 | 15,50 | 15,55 | 424 | 7.879.076 |
| 12/6/2025 | 15,55 | 15,50 | -1,59% | 15,50 | 15,75 | 15,58 | 15,50 | 15,60 | 297 | 4.788.182 |
| 11/6/2025 | 15,00 | 15,75 | +4,72% | 15,00 | 15,86 | 15,60 | 15,75 | 15,77 | 560 | 12.234.847 |
| 10/6/2025 | 14,94 | 15,04 | -0,07% | 14,93 | 15,20 | 15,04 | 15,04 | 15,07 | 278 | 4.845.765 |
| 9/6/2025 | 14,98 | 15,05 | -0,27% | 14,86 | 15,09 | 14,98 | 14,95 | 15,05 | 494 | 8.843.297 |
| 6/6/2025 | 15,01 | 15,09 | -0,66% | 14,97 | 15,19 | 15,04 | 15,02 | 15,10 | 345 | 5.294.026 |
| 5/6/2025 | 15,30 | 15,19 | -0,07% | 15,07 | 15,35 | 15,16 | 15,06 | 15,19 | 320 | 5.152.961 |
| 4/6/2025 | 15,60 | 15,20 | -2,19% | 15,17 | 15,70 | 15,39 | 15,20 | 15,30 | 390 | 7.570.139 |