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.
SBFG3 - GRUPO SBF - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,17 | 10,59 | -6,61% | 10,38 | 11,17 | 10,56 | 10,55 | 10,60 | 10.066 | 3.855.712.500 |
| 2/6/2026 | 11,53 | 11,34 | -0,35% | 11,28 | 11,65 | 11,43 | 11,34 | 11,37 | 4.495 | 1.407.038.500 |
| 1/6/2026 | 11,67 | 11,38 | -0,52% | 11,37 | 11,85 | 11,50 | 11,36 | 11,50 | 6.925 | 2.739.906.200 |
| 29/5/2026 | 11,31 | 11,44 | +1,24% | 11,11 | 11,45 | 11,30 | 11,41 | 11,44 | 6.541 | 2.094.774.700 |
| 28/5/2026 | 11,29 | 11,30 | +0,62% | 11,13 | 11,50 | 11,32 | 11,29 | 11,32 | 4.984 | 1.704.668.900 |
| 27/5/2026 | 11,44 | 11,23 | -1,32% | 11,18 | 11,70 | 11,34 | 11,20 | 11,26 | 6.379 | 2.467.629.300 |
| 26/5/2026 | 11,53 | 11,38 | -1,56% | 11,07 | 11,59 | 11,26 | 11,38 | 11,41 | 6.524 | 2.772.034.700 |
| 25/5/2026 | 11,09 | 11,56 | +6,06% | 11,00 | 11,61 | 11,45 | 11,56 | 11,62 | 4.723 | 2.361.990.600 |
| 22/5/2026 | 10,75 | 10,90 | +1,11% | 10,65 | 11,11 | 10,88 | 10,88 | 10,91 | 5.959 | 2.369.410.100 |
| 21/5/2026 | 10,86 | 10,78 | -0,74% | 10,55 | 10,91 | 10,72 | 10,73 | 10,79 | 5.371 | 1.613.074.200 |
| 20/5/2026 | 10,60 | 10,86 | +3,82% | 10,55 | 11,01 | 10,86 | 10,86 | 10,91 | 6.168 | 2.081.692.400 |
| 19/5/2026 | 10,67 | 10,46 | -3,51% | 10,39 | 10,83 | 10,54 | 10,45 | 10,47 | 8.795 | 3.062.745.600 |
| 18/5/2026 | 10,54 | 10,84 | +2,36% | 10,54 | 10,84 | 10,71 | 10,84 | 10,85 | 8.438 | 2.483.730.600 |
| 15/5/2026 | 10,50 | 10,59 | -3,46% | 10,40 | 10,90 | 10,62 | 10,58 | 10,60 | 8.068 | 3.348.553.800 |
| 14/5/2026 | 10,51 | 10,97 | +5,68% | 10,27 | 11,27 | 10,74 | 10,87 | 10,98 | 6.522 | 3.081.473.400 |
| 13/5/2026 | 11,06 | 10,38 | -7,49% | 10,17 | 11,13 | 10,54 | 10,35 | 10,38 | 13.039 | 6.457.679.600 |
| 12/5/2026 | 10,88 | 11,22 | +3,99% | 10,78 | 11,34 | 11,15 | 11,22 | 11,30 | 13.528 | 4.602.917.000 |
| 11/5/2026 | 11,28 | 10,79 | -4,34% | 10,67 | 11,28 | 10,78 | 10,74 | 10,79 | 4.710 | 2.361.453.900 |
| 8/5/2026 | 11,45 | 11,28 | -0,44% | 11,15 | 11,58 | 11,27 | 11,24 | 11,28 | 3.529 | 2.491.135.700 |
| 7/5/2026 | 11,36 | 11,33 | -1,22% | 11,25 | 11,66 | 11,45 | 11,25 | 11,33 | 5.092 | 1.752.267.100 |
| 6/5/2026 | 11,35 | 11,47 | +2,96% | 11,35 | 11,70 | 11,52 | 11,47 | 11,52 | 4.412 | 1.888.013.000 |
| 5/5/2026 | 11,08 | 11,14 | +0,63% | 11,07 | 11,24 | 11,14 | 11,14 | 11,18 | 2.825 | 1.080.882.700 |
| 4/5/2026 | 11,02 | 11,07 | +0,45% | 10,82 | 11,14 | 10,98 | 11,03 | 11,07 | 5.632 | 1.847.414.200 |
| 30/4/2026 | 10,96 | 11,02 | +1,38% | 10,80 | 11,10 | 10,99 | 11,00 | 11,05 | 4.970 | 2.273.673.800 |
| 29/4/2026 | 11,08 | 10,87 | -2,69% | 10,82 | 11,23 | 10,93 | 10,82 | 10,87 | 3.389 | 1.429.729.500 |
| 28/4/2026 | 11,56 | 11,17 | -3,29% | 11,14 | 11,56 | 11,23 | 11,16 | 11,18 | 4.746 | 1.613.919.000 |
| 27/4/2026 | 11,61 | 11,55 | -4,86% | 11,27 | 11,61 | 11,43 | 11,55 | 11,57 | 5.449 | 1.462.785.000 |
| 24/4/2026 | 12,20 | 12,14 | -0,90% | 12,01 | 12,37 | 12,12 | 12,06 | 12,14 | 3.120 | 1.266.239.600 |
| 23/4/2026 | 12,58 | 12,25 | -3,16% | 12,17 | 12,63 | 12,35 | 12,24 | 12,29 | 6.797 | 2.126.911.400 |
| 22/4/2026 | 13,21 | 12,65 | -3,95% | 12,57 | 13,32 | 12,73 | 12,62 | 12,65 | 4.743 | 2.210.647.600 |
| 20/4/2026 | 13,30 | 13,17 | -1,72% | 13,08 | 13,39 | 13,19 | 13,16 | 13,27 | 2.136 | 928.271.300 |
| 17/4/2026 | 13,40 | 13,40 | +2,92% | 13,20 | 13,81 | 13,54 | 13,38 | 13,45 | 7.719 | 2.906.829.200 |
| 16/4/2026 | 12,98 | 13,02 | +0,31% | 12,92 | 13,50 | 13,20 | 13,00 | 13,02 | 10.935 | 7.422.074.700 |
| 15/4/2026 | 12,81 | 12,98 | +2,04% | 12,65 | 12,98 | 12,75 | 12,91 | 12,98 | 6.960 | 10.345.640.200 |
| 14/4/2026 | 12,77 | 12,72 | -0,39% | 12,63 | 13,01 | 12,75 | 12,71 | 12,73 | 3.285 | 1.491.197.900 |
| 13/4/2026 | 12,76 | 12,77 | -0,85% | 12,52 | 12,84 | 12,70 | 12,66 | 12,78 | 4.353 | 1.362.240.600 |
| 10/4/2026 | 13,08 | 12,88 | -1,53% | 12,61 | 13,30 | 12,98 | 12,87 | 12,91 | 6.578 | 2.707.506.500 |
| 9/4/2026 | 12,65 | 13,08 | +3,40% | 12,56 | 13,24 | 12,95 | 13,07 | 13,08 | 4.607 | 2.341.850.100 |
| 8/4/2026 | 12,80 | 12,65 | +4,12% | 12,63 | 13,17 | 12,81 | 12,64 | 12,68 | 3.620 | 1.470.262.200 |
| 7/4/2026 | 12,19 | 12,15 | -1,06% | 11,93 | 12,28 | 12,07 | 12,08 | 12,16 | 2.215 | 758.113.600 |
| 6/4/2026 | 12,58 | 12,28 | -1,29% | 12,05 | 12,58 | 12,21 | 12,28 | 12,29 | 2.819 | 956.448.600 |
| 2/4/2026 | 12,21 | 12,44 | -0,08% | 11,93 | 12,54 | 12,31 | 12,39 | 12,46 | 3.778 | 1.070.386.700 |
| 1/4/2026 | 12,40 | 12,45 | +1,30% | 12,34 | 12,76 | 12,58 | 12,45 | 12,54 | 5.599 | 2.126.562.500 |
| 31/3/2026 | 12,06 | 12,29 | +4,86% | 11,83 | 12,35 | 12,15 | 12,24 | 12,30 | 4.561 | 1.508.448.100 |
| 30/3/2026 | 11,86 | 11,72 | +0,77% | 11,53 | 11,87 | 11,66 | 11,69 | 11,72 | 4.803 | 1.722.436.400 |
| 27/3/2026 | 11,94 | 11,63 | -2,60% | 11,55 | 11,96 | 11,71 | 11,61 | 11,67 | 4.473 | 1.490.200.200 |
| 26/3/2026 | 12,07 | 11,94 | -2,53% | 11,81 | 12,24 | 11,99 | 11,93 | 11,94 | 7.089 | 1.789.017.500 |
| 25/3/2026 | 11,78 | 12,25 | +3,99% | 11,78 | 12,48 | 12,26 | 12,24 | 12,25 | 6.751 | 2.688.285.600 |
| 24/3/2026 | 11,70 | 11,78 | +0,68% | 11,37 | 11,78 | 11,62 | 11,77 | 11,78 | 4.637 | 1.313.398.700 |
| 23/3/2026 | 11,25 | 11,70 | +6,36% | 11,16 | 11,88 | 11,65 | 11,69 | 11,70 | 6.937 | 2.440.509.900 |
| 20/3/2026 | 11,39 | 11,00 | -3,68% | 10,92 | 11,39 | 11,05 | 11,00 | 11,01 | 5.413 | 2.200.112.700 |
| 19/3/2026 | 11,11 | 11,42 | +1,15% | 10,86 | 11,50 | 11,25 | 11,32 | 11,43 | 5.294 | 2.450.579.100 |
| 18/3/2026 | 11,23 | 11,29 | -0,53% | 11,12 | 11,53 | 11,34 | 11,29 | 11,31 | 5.525 | 2.827.073.800 |
| 17/3/2026 | 11,52 | 11,35 | -1,48% | 11,31 | 11,78 | 11,47 | 11,34 | 11,36 | 6.165 | 2.309.513.900 |
| 16/3/2026 | 11,42 | 11,52 | +1,86% | 11,33 | 11,78 | 11,53 | 11,47 | 11,52 | 6.091 | 2.140.795.000 |
| 13/3/2026 | 11,35 | 11,31 | +0,18% | 11,22 | 11,94 | 11,43 | 11,30 | 11,32 | 11.352 | 6.428.129.900 |
| 12/3/2026 | 11,87 | 11,29 | -5,92% | 11,29 | 11,90 | 11,40 | 11,28 | 11,29 | 6.111 | 3.271.494.000 |
| 11/3/2026 | 11,86 | 12,00 | +0,25% | 11,60 | 12,24 | 11,98 | 12,00 | 12,03 | 6.814 | 3.332.858.500 |
| 10/3/2026 | 11,47 | 11,97 | +6,31% | 11,41 | 12,43 | 12,08 | 11,97 | 12,03 | 12.434 | 9.285.429.000 |
| 9/3/2026 | 11,40 | 11,26 | -0,79% | 10,83 | 11,41 | 11,07 | 11,21 | 11,28 | 8.710 | 3.731.698.300 |
| 6/3/2026 | 11,62 | 11,35 | -1,65% | 11,23 | 11,68 | 11,35 | 11,31 | 11,40 | 5.370 | 2.186.090.900 |
| 5/3/2026 | 11,99 | 11,54 | -4,07% | 11,37 | 12,09 | 11,60 | 11,51 | 11,54 | 6.958 | 3.088.880.000 |
| 4/3/2026 | 12,06 | 12,03 | +1,18% | 11,97 | 12,29 | 12,06 | 12,03 | 12,06 | 5.018 | 2.324.061.300 |
| 3/3/2026 | 12,25 | 11,89 | -5,93% | 11,68 | 12,34 | 11,90 | 11,80 | 11,89 | 5.783 | 2.472.817.700 |
| 2/3/2026 | 12,49 | 12,64 | -0,16% | 12,15 | 12,74 | 12,58 | 12,56 | 12,65 | 4.993 | 2.047.578.900 |
| 27/2/2026 | 12,90 | 12,66 | -3,14% | 12,58 | 12,99 | 12,73 | 12,59 | 12,66 | 3.636 | 2.016.637.700 |
| 26/2/2026 | 12,98 | 13,07 | +0,38% | 12,96 | 13,42 | 13,16 | 13,07 | 13,11 | 4.889 | 1.840.228.600 |
| 25/2/2026 | 13,02 | 13,02 | +0,39% | 12,90 | 13,16 | 12,99 | 12,98 | 13,02 | 6.739 | 2.783.216.900 |
| 24/2/2026 | 12,88 | 12,97 | +0,93% | 12,81 | 13,18 | 13,00 | 12,97 | 12,98 | 4.661 | 3.230.136.300 |
| 23/2/2026 | 12,94 | 12,85 | -0,77% | 12,61 | 12,94 | 12,78 | 12,77 | 12,85 | 5.507 | 2.629.159.000 |
| 20/2/2026 | 12,54 | 12,95 | +3,27% | 12,33 | 12,99 | 12,73 | 12,89 | 12,95 | 5.524 | 2.172.793.700 |
| 19/2/2026 | 12,61 | 12,54 | -0,87% | 12,51 | 12,81 | 12,64 | 12,54 | 12,58 | 5.423 | 1.485.514.400 |
| 18/2/2026 | 12,41 | 12,65 | +2,93% | 12,33 | 12,72 | 12,60 | 12,65 | 12,66 | 5.581 | 2.353.420.200 |
| 13/2/2026 | 12,25 | 12,29 | -3,61% | 11,96 | 12,32 | 12,18 | 12,28 | 12,30 | 5.507 | 2.217.680.400 |
| 11/2/2026 | 12,78 | 12,75 | +0,95% | 12,50 | 12,83 | 12,68 | 12,65 | 12,75 | 6.557 | 3.190.016.500 |
| 10/2/2026 | 13,04 | 12,63 | -3,51% | 12,59 | 13,11 | 12,81 | 12,63 | 12,64 | 8.723 | 4.477.508.300 |
| 9/2/2026 | 13,17 | 13,09 | -0,23% | 12,91 | 13,32 | 13,06 | 13,09 | 13,12 | 5.097 | 1.889.486.600 |
| 6/2/2026 | 13,74 | 13,12 | -3,88% | 12,94 | 13,74 | 13,14 | 13,10 | 13,12 | 9.069 | 5.503.523.700 |
| 5/2/2026 | 13,62 | 13,65 | +0,22% | 13,52 | 13,85 | 13,68 | 13,62 | 13,68 | 7.155 | 3.547.505.100 |
| 4/2/2026 | 14,03 | 13,62 | -4,49% | 13,36 | 14,15 | 13,64 | 13,55 | 13,63 | 7.554 | 4.019.911.700 |
| 3/2/2026 | 14,49 | 14,26 | -0,90% | 14,17 | 14,74 | 14,33 | 14,26 | 14,29 | 8.383 | 4.574.444.800 |
| 2/2/2026 | 14,46 | 14,39 | -0,07% | 14,09 | 14,48 | 14,28 | 14,39 | 14,40 | 3.926 | 1.563.509.600 |
| 30/1/2026 | 14,49 | 14,40 | -0,35% | 14,10 | 14,56 | 14,35 | 14,32 | 14,42 | 9.948 | 3.119.450.700 |
| 29/1/2026 | 15,43 | 14,45 | -5,86% | 14,21 | 15,44 | 14,49 | 14,44 | 14,51 | 14.193 | 7.226.172.400 |
| 28/1/2026 | 15,69 | 15,35 | -0,97% | 15,14 | 15,94 | 15,40 | 15,28 | 15,37 | 8.902 | 3.015.011.000 |
| 27/1/2026 | 15,25 | 15,50 | +2,58% | 15,25 | 15,93 | 15,63 | 15,50 | 15,61 | 5.955 | 3.816.659.700 |
| 26/1/2026 | 14,88 | 15,11 | +2,58% | 14,52 | 15,16 | 14,94 | 15,10 | 15,15 | 5.080 | 2.711.270.900 |
| 23/1/2026 | 14,44 | 14,73 | +3,59% | 14,24 | 14,95 | 14,62 | 14,73 | 14,76 | 4.282 | 1.946.596.600 |
| 22/1/2026 | 13,87 | 14,22 | +2,52% | 13,73 | 14,53 | 14,30 | 14,22 | 14,26 | 6.457 | 3.140.198.100 |
| 21/1/2026 | 13,30 | 13,87 | +4,29% | 13,30 | 14,08 | 13,86 | 13,87 | 13,94 | 8.992 | 3.219.774.500 |
| 20/1/2026 | 12,76 | 13,30 | +3,34% | 12,76 | 13,42 | 13,20 | 13,30 | 13,33 | 4.206 | 1.849.278.200 |
| 19/1/2026 | 12,84 | 12,87 | +0,31% | 12,78 | 13,03 | 12,92 | 12,87 | 12,90 | 1.849 | 819.803.800 |
| 16/1/2026 | 13,06 | 12,83 | -1,69% | 12,60 | 13,06 | 12,72 | 12,76 | 12,83 | 4.065 | 1.847.728.700 |
| 15/1/2026 | 13,12 | 13,05 | -0,61% | 12,90 | 13,18 | 13,03 | 12,96 | 13,05 | 3.654 | 1.410.981.300 |
| 14/1/2026 | 12,99 | 13,13 | +1,16% | 12,92 | 13,31 | 13,08 | 13,06 | 13,13 | 2.892 | 1.335.492.600 |
| 13/1/2026 | 13,26 | 12,98 | -2,33% | 12,86 | 13,28 | 12,98 | 12,92 | 13,00 | 3.679 | 1.221.831.200 |
| 12/1/2026 | 13,56 | 13,29 | -1,48% | 13,21 | 13,56 | 13,32 | 13,25 | 13,29 | 4.315 | 1.968.774.900 |
| 9/1/2026 | 13,23 | 13,49 | +2,82% | 13,05 | 13,81 | 13,54 | 13,41 | 13,49 | 6.800 | 3.917.554.400 |
| 8/1/2026 | 12,99 | 13,12 | +1,23% | 12,79 | 13,15 | 13,01 | 13,05 | 13,12 | 4.720 | 2.114.129.900 |
| 7/1/2026 | 13,12 | 12,96 | -0,38% | 12,68 | 13,12 | 12,83 | 12,84 | 12,96 | 3.622 | 2.177.114.400 |
| 6/1/2026 | 12,56 | 13,01 | +3,75% | 12,56 | 13,31 | 13,03 | 13,01 | 13,14 | 7.235 | 3.787.957.000 |
| 5/1/2026 | 12,60 | 12,54 | -0,48% | 12,37 | 12,75 | 12,54 | 12,42 | 12,54 | 4.317 | 1.822.911.700 |
| 2/1/2026 | 13,10 | 12,60 | -2,78% | 12,49 | 13,10 | 12,62 | 12,50 | 12,60 | 3.865 | 2.137.168.000 |
| 30/12/2025 | 12,91 | 12,96 | +0,78% | 12,83 | 13,14 | 12,96 | 12,91 | 12,97 | 3.120 | 1.506.439.500 |
| 29/12/2025 | 12,91 | 12,86 | -0,23% | 12,69 | 12,98 | 12,83 | 12,83 | 12,90 | 2.337 | 919.352.300 |
| 26/12/2025 | 13,13 | 12,89 | -1,90% | 12,82 | 13,13 | 12,91 | 12,89 | 12,90 | 2.983 | 1.310.648.600 |
| 23/12/2025 | 12,72 | 13,14 | +5,46% | 12,48 | 13,14 | 12,96 | 13,12 | 13,15 | 5.233 | 2.252.828.200 |
| 22/12/2025 | 12,67 | 12,46 | -2,81% | 12,45 | 12,96 | 12,57 | 12,45 | 12,47 | 4.763 | 1.869.324.700 |
| 19/12/2025 | 12,57 | 12,82 | +1,99% | 12,54 | 13,04 | 12,86 | 12,80 | 12,83 | 3.028 | 1.954.146.900 |
| 18/12/2025 | 12,42 | 12,57 | +1,21% | 12,36 | 12,66 | 12,54 | 12,57 | 12,65 | 4.621 | 2.327.164.700 |
| 17/12/2025 | 12,87 | 12,42 | -3,12% | 12,26 | 12,90 | 12,49 | 12,42 | 12,45 | 5.942 | 2.442.825.800 |
| 16/12/2025 | 13,13 | 12,82 | -2,66% | 12,32 | 13,13 | 12,77 | 12,76 | 12,82 | 9.856 | 7.791.046.200 |
| 15/12/2025 | 12,97 | 13,17 | +2,41% | 12,97 | 13,45 | 13,24 | 13,12 | 13,17 | 5.376 | 1.788.865.100 |
| 12/12/2025 | 12,86 | 12,86 | +0,70% | 12,71 | 13,00 | 12,85 | 12,85 | 12,90 | 6.701 | 2.925.322.700 |
| 11/12/2025 | 12,61 | 12,77 | +1,03% | 12,37 | 13,00 | 12,79 | 12,74 | 12,77 | 7.188 | 3.723.232.700 |
| 10/12/2025 | 13,06 | 12,64 | -2,02% | 12,38 | 13,06 | 12,60 | 12,60 | 12,65 | 9.914 | 4.166.500.400 |
| 9/12/2025 | 12,61 | 12,90 | +0,78% | 12,28 | 13,20 | 12,80 | 12,90 | 12,93 | 15.374 | 6.374.321.800 |
| 8/12/2025 | 13,62 | 12,80 | -5,67% | 12,26 | 13,96 | 12,80 | 12,80 | 12,81 | 16.533 | 8.032.892.100 |
| 5/12/2025 | 15,00 | 13,57 | -9,47% | 13,51 | 15,38 | 14,29 | 13,55 | 13,65 | 15.619 | 6.419.025.400 |
| 4/12/2025 | 15,72 | 14,99 | -4,22% | 14,99 | 16,00 | 15,25 | 14,99 | 15,03 | 13.245 | 27.921.357.000 |
| 3/12/2025 | 15,11 | 15,65 | +3,10% | 15,06 | 15,96 | 15,60 | 15,65 | 15,67 | 7.855 | 3.753.813.600 |
| 2/12/2025 | 14,79 | 15,18 | +2,64% | 14,66 | 15,27 | 15,06 | 15,18 | 15,23 | 6.577 | 3.204.962.100 |
| 1/12/2025 | 14,90 | 14,79 | +1,30% | 14,46 | 14,98 | 14,74 | 14,70 | 14,79 | 3.021 | 1.389.554.300 |
| 28/11/2025 | 14,69 | 14,60 | -0,61% | 14,49 | 14,90 | 14,64 | 14,60 | 14,61 | 4.961 | 1.907.649.000 |
| 27/11/2025 | 14,26 | 14,69 | +2,73% | 14,26 | 14,76 | 14,63 | 14,69 | 14,76 | 2.248 | 1.038.788.900 |
| 26/11/2025 | 13,83 | 14,30 | +2,44% | 13,83 | 14,40 | 14,24 | 14,29 | 14,31 | 5.708 | 1.627.147.300 |
| 25/11/2025 | 13,67 | 13,96 | +1,82% | 13,66 | 14,07 | 13,92 | 13,95 | 14,00 | 4.048 | 1.353.825.100 |
| 24/11/2025 | 13,39 | 13,71 | +2,39% | 13,37 | 13,97 | 13,79 | 13,71 | 13,75 | 3.974 | 1.813.430.400 |
| 21/11/2025 | 13,40 | 13,39 | -0,96% | 13,24 | 13,55 | 13,39 | 13,38 | 13,42 | 3.336 | 1.365.457.700 |
| 19/11/2025 | 13,74 | 13,52 | -2,03% | 13,47 | 13,92 | 13,68 | 13,47 | 13,53 | 2.022 | 1.218.412.800 |
| 18/11/2025 | 13,63 | 13,80 | -0,36% | 13,61 | 14,06 | 13,86 | 13,79 | 13,80 | 3.857 | 1.445.764.700 |
| 17/11/2025 | 13,83 | 13,85 | -0,14% | 13,66 | 13,93 | 13,80 | 13,80 | 13,85 | 2.856 | 1.223.854.000 |
| 14/11/2025 | 13,92 | 13,87 | -1,70% | 13,76 | 14,13 | 13,93 | 13,86 | 13,97 | 6.487 | 2.418.791.500 |
| 13/11/2025 | 14,42 | 14,11 | -2,15% | 13,76 | 14,53 | 14,01 | 14,03 | 14,11 | 6.035 | 2.153.237.300 |
| 12/11/2025 | 14,15 | 14,42 | +0,42% | 13,95 | 14,57 | 14,33 | 14,32 | 14,42 | 9.353 | 3.876.375.200 |
| 11/11/2025 | 13,50 | 14,36 | +4,66% | 12,95 | 14,45 | 14,01 | 14,21 | 14,36 | 14.394 | 7.422.170.400 |
| 10/11/2025 | 13,22 | 13,72 | +3,31% | 12,95 | 13,72 | 13,49 | 13,72 | 13,73 | 5.853 | 2.799.267.600 |
| 7/11/2025 | 13,58 | 13,28 | -2,42% | 13,25 | 13,85 | 13,44 | 13,28 | 13,33 | 8.033 | 5.067.898.800 |
| 6/11/2025 | 13,32 | 13,61 | +1,04% | 13,28 | 13,65 | 13,48 | 13,57 | 13,61 | 6.147 | 2.244.329.800 |
| 5/11/2025 | 12,86 | 13,47 | +3,22% | 12,85 | 13,64 | 13,28 | 13,47 | 13,52 | 6.806 | 3.068.707.700 |
| 4/11/2025 | 12,71 | 13,05 | +1,56% | 12,57 | 13,05 | 12,88 | 12,87 | 13,05 | 3.434 | 1.539.190.300 |
| 3/11/2025 | 13,00 | 12,85 | -0,46% | 12,73 | 13,09 | 12,88 | 12,75 | 12,85 | 6.734 | 2.486.430.000 |
| 31/10/2025 | 12,50 | 12,91 | +3,53% | 12,48 | 12,92 | 12,87 | 12,83 | 12,91 | 6.019 | 7.768.047.800 |
| 30/10/2025 | 12,00 | 12,47 | +2,80% | 11,92 | 12,56 | 12,42 | 12,44 | 12,47 | 4.556 | 3.168.558.600 |
| 29/10/2025 | 12,05 | 12,13 | +1,08% | 12,02 | 12,39 | 12,15 | 12,11 | 12,19 | 6.864 | 3.448.564.100 |
| 28/10/2025 | 12,31 | 12,00 | -2,28% | 11,79 | 12,33 | 11,96 | 11,95 | 12,01 | 3.867 | 1.656.954.100 |
| 27/10/2025 | 12,54 | 12,28 | -0,73% | 12,10 | 12,55 | 12,26 | 12,27 | 12,28 | 2.673 | 1.170.064.900 |
| 24/10/2025 | 12,48 | 12,37 | -0,72% | 12,25 | 12,64 | 12,36 | 12,26 | 12,38 | 5.201 | 1.615.289.100 |
| 23/10/2025 | 12,40 | 12,46 | +1,30% | 12,30 | 12,52 | 12,42 | 12,41 | 12,46 | 1.994 | 737.083.900 |
| 22/10/2025 | 12,19 | 12,30 | +0,90% | 12,06 | 12,56 | 12,35 | 12,29 | 12,30 | 2.983 | 1.263.389.400 |
| 21/10/2025 | 12,23 | 12,19 | +0,16% | 12,01 | 12,24 | 12,15 | 12,13 | 12,20 | 1.503 | 714.064.800 |
| 20/10/2025 | 12,25 | 12,17 | +0,58% | 12,11 | 12,30 | 12,20 | 12,15 | 12,18 | 1.675 | 600.685.700 |
| 17/10/2025 | 12,02 | 12,10 | +0,83% | 11,87 | 12,15 | 12,07 | 12,04 | 12,11 | 2.545 | 1.015.373.000 |
| 16/10/2025 | 12,31 | 12,00 | -2,04% | 11,91 | 12,31 | 12,03 | 11,99 | 12,00 | 4.093 | 1.446.652.900 |
| 15/10/2025 | 11,90 | 12,25 | +3,46% | 11,81 | 12,32 | 12,19 | 12,23 | 12,26 | 3.193 | 1.640.674.300 |
| 14/10/2025 | 11,66 | 11,84 | -0,50% | 11,66 | 11,97 | 11,80 | 11,73 | 11,85 | 2.160 | 1.173.060.700 |
| 13/10/2025 | 12,25 | 11,90 | +1,19% | 11,84 | 12,32 | 11,98 | 11,89 | 11,99 | 4.178 | 2.182.159.500 |
| 10/10/2025 | 11,85 | 11,76 | +0,09% | 11,57 | 11,96 | 11,72 | 11,74 | 11,77 | 6.082 | 2.677.000.600 |
| 9/10/2025 | 11,98 | 11,75 | -1,84% | 11,62 | 12,03 | 11,70 | 11,70 | 11,76 | 5.594 | 1.905.474.500 |
| 8/10/2025 | 11,77 | 11,97 | +1,70% | 11,72 | 11,97 | 11,87 | 11,91 | 11,99 | 6.411 | 1.639.508.900 |
| 7/10/2025 | 12,23 | 11,77 | -4,23% | 11,57 | 12,23 | 11,74 | 11,76 | 11,77 | 6.655 | 2.284.550.200 |
| 6/10/2025 | 12,58 | 12,29 | -2,92% | 12,09 | 12,64 | 12,27 | 12,27 | 12,29 | 5.797 | 1.904.062.000 |
| 3/10/2025 | 12,59 | 12,66 | +0,56% | 12,37 | 12,78 | 12,56 | 12,53 | 12,66 | 6.779 | 2.034.207.400 |
| 2/10/2025 | 13,25 | 12,59 | -4,84% | 12,49 | 13,28 | 12,64 | 12,56 | 12,59 | 4.464 | 2.621.709.500 |
| 1/10/2025 | 13,25 | 13,23 | +1,77% | 12,86 | 13,27 | 13,14 | 13,19 | 13,25 | 6.250 | 2.149.824.200 |
| 30/9/2025 | 13,32 | 13,00 | -2,55% | 12,89 | 13,47 | 13,03 | 12,92 | 13,01 | 4.225 | 1.979.221.900 |
| 29/9/2025 | 13,22 | 13,34 | +1,29% | 13,16 | 13,74 | 13,37 | 13,33 | 13,43 | 3.359 | 1.884.184.900 |
| 26/9/2025 | 12,69 | 13,17 | +3,29% | 12,69 | 13,24 | 13,10 | 13,15 | 13,19 | 3.552 | 1.609.387.800 |
| 25/9/2025 | 12,99 | 12,75 | -2,60% | 12,63 | 13,09 | 12,78 | 12,72 | 12,75 | 6.116 | 2.432.479.000 |
| 24/9/2025 | 13,25 | 13,09 | -1,28% | 13,00 | 13,40 | 13,14 | 13,04 | 13,13 | 5.230 | 2.232.197.000 |
| 23/9/2025 | 13,08 | 13,26 | +2,00% | 12,95 | 13,26 | 13,14 | 13,21 | 13,27 | 4.539 | 1.903.112.000 |
| 22/9/2025 | 12,90 | 13,00 | -0,38% | 12,75 | 13,09 | 12,95 | 12,99 | 13,02 | 4.594 | 1.851.937.100 |
| 19/9/2025 | 13,07 | 13,05 | +0,38% | 12,80 | 13,18 | 13,00 | 13,00 | 13,05 | 5.108 | 4.020.017.100 |
| 18/9/2025 | 13,00 | 13,00 | +0,46% | 12,91 | 13,16 | 13,04 | 13,00 | 13,05 | 4.959 | 2.423.998.000 |
| 17/9/2025 | 13,38 | 12,94 | -3,00% | 12,94 | 13,72 | 13,04 | 12,94 | 12,95 | 9.482 | 21.152.294.000 |
| 16/9/2025 | 12,49 | 13,34 | +6,89% | 12,49 | 13,34 | 13,07 | 13,24 | 13,34 | 8.387 | 4.039.655.800 |
| 15/9/2025 | 12,08 | 12,48 | +3,91% | 12,05 | 12,53 | 12,42 | 12,48 | 12,51 | 3.146 | 1.419.537.700 |
| 12/9/2025 | 11,85 | 12,01 | +0,50% | 11,82 | 12,14 | 11,97 | 12,01 | 12,05 | 4.525 | 1.673.859.600 |
| 11/9/2025 | 11,64 | 11,95 | +2,75% | 11,63 | 11,99 | 11,89 | 11,90 | 11,97 | 4.744 | 1.929.283.700 |
| 10/9/2025 | 11,50 | 11,63 | 0,00% | 11,50 | 11,84 | 11,67 | 11,62 | 11,68 | 3.891 | 1.296.888.200 |
| 9/9/2025 | 11,54 | 11,63 | +0,78% | 11,46 | 11,64 | 11,57 | 11,57 | 11,63 | 4.584 | 1.511.788.000 |
| 8/9/2025 | 11,77 | 11,54 | -1,45% | 11,32 | 11,78 | 11,46 | 11,52 | 11,54 | 5.303 | 1.716.436.300 |
| 5/9/2025 | 11,38 | 11,71 | +4,83% | 11,26 | 11,72 | 11,56 | 11,65 | 11,72 | 5.008 | 2.330.816.700 |
| 4/9/2025 | 11,13 | 11,17 | +0,81% | 10,93 | 11,24 | 11,14 | 11,14 | 11,19 | 4.355 | 1.708.954.500 |
| 3/9/2025 | 10,96 | 11,08 | +1,56% | 10,94 | 11,20 | 11,08 | 11,03 | 11,08 | 9.219 | 2.374.281.800 |
| 2/9/2025 | 11,27 | 10,91 | -4,21% | 10,83 | 11,30 | 10,98 | 10,91 | 10,92 | 6.333 | 2.287.865.000 |
| 1/9/2025 | 11,43 | 11,39 | +0,18% | 11,33 | 11,60 | 11,44 | 11,39 | 11,40 | 4.422 | 1.322.916.900 |
| 29/8/2025 | 11,05 | 11,37 | +2,43% | 11,02 | 11,58 | 11,39 | 11,36 | 11,39 | 7.348 | 2.503.481.200 |
| 28/8/2025 | 10,93 | 11,10 | +2,68% | 10,89 | 11,26 | 11,11 | 11,09 | 11,22 | 5.240 | 2.460.318.000 |
| 27/8/2025 | 10,62 | 10,81 | +1,79% | 10,58 | 10,86 | 10,74 | 10,80 | 10,83 | 7.007 | 2.082.758.500 |
| 26/8/2025 | 10,63 | 10,62 | -0,09% | 10,57 | 10,77 | 10,65 | 10,62 | 10,63 | 3.947 | 1.034.750.500 |
| 25/8/2025 | 10,49 | 10,63 | +1,43% | 10,48 | 10,73 | 10,63 | 10,62 | 10,67 | 5.581 | 1.553.980.700 |
| 22/8/2025 | 10,15 | 10,48 | +3,66% | 10,15 | 10,59 | 10,45 | 10,47 | 10,51 | 4.883 | 1.888.844.200 |
| 21/8/2025 | 10,18 | 10,11 | -0,59% | 10,05 | 10,22 | 10,13 | 10,10 | 10,20 | 4.285 | 1.339.718.300 |
| 20/8/2025 | 10,10 | 10,17 | +0,69% | 10,05 | 10,27 | 10,17 | 10,17 | 10,19 | 5.847 | 1.224.564.500 |
| 19/8/2025 | 10,35 | 10,10 | -3,16% | 10,05 | 10,39 | 10,16 | 10,09 | 10,10 | 10.256 | 2.440.767.500 |
| 18/8/2025 | 10,04 | 10,43 | +3,99% | 10,03 | 10,51 | 10,31 | 10,42 | 10,48 | 5.788 | 2.031.287.100 |
| 15/8/2025 | 10,29 | 10,03 | -1,86% | 9,96 | 10,34 | 10,09 | 10,01 | 10,04 | 5.436 | 1.811.283.100 |
| 14/8/2025 | 10,30 | 10,22 | -1,54% | 10,08 | 10,38 | 10,20 | 10,20 | 10,23 | 5.514 | 1.639.427.300 |
| 13/8/2025 | 10,77 | 10,38 | -3,98% | 10,09 | 10,95 | 10,33 | 10,32 | 10,38 | 10.092 | 5.438.269.400 |
| 12/8/2025 | 10,82 | 10,81 | +1,03% | 10,53 | 11,23 | 10,88 | 10,78 | 10,82 | 8.064 | 2.371.152.700 |
| 11/8/2025 | 11,00 | 10,70 | -1,74% | 10,59 | 11,16 | 10,76 | 10,68 | 10,70 | 4.616 | 1.608.645.100 |
| 8/8/2025 | 11,28 | 10,89 | -3,46% | 10,81 | 11,48 | 10,97 | 10,85 | 10,89 | 6.397 | 1.965.646.000 |
| 7/8/2025 | 11,18 | 11,28 | +1,08% | 11,09 | 11,41 | 11,26 | 11,27 | 11,28 | 2.606 | 910.381.500 |
| 6/8/2025 | 11,00 | 11,16 | +2,57% | 10,84 | 11,27 | 10,97 | 11,12 | 11,16 | 6.661 | 4.367.718.600 |
| 5/8/2025 | 10,88 | 10,88 | -0,55% | 10,74 | 11,02 | 10,85 | 10,88 | 10,89 | 8.289 | 4.897.496.800 |
| 4/8/2025 | 11,11 | 10,94 | -0,18% | 10,83 | 11,19 | 10,92 | 10,91 | 10,94 | 3.178 | 1.370.139.000 |
| 1/8/2025 | 11,13 | 10,96 | -0,27% | 10,92 | 11,41 | 11,17 | 10,95 | 11,01 | 5.772 | 1.853.651.800 |
| 31/7/2025 | 11,22 | 10,99 | -2,40% | 10,86 | 11,43 | 11,09 | 10,99 | 11,00 | 10.204 | 3.726.631.900 |
| 30/7/2025 | 11,36 | 11,26 | -1,14% | 11,01 | 11,59 | 11,25 | 11,25 | 11,26 | 7.283 | 2.883.714.700 |
| 29/7/2025 | 11,96 | 11,39 | -4,45% | 11,30 | 11,99 | 11,51 | 11,38 | 11,39 | 10.740 | 4.464.225.200 |
| 28/7/2025 | 12,09 | 11,92 | -2,30% | 11,86 | 12,45 | 12,02 | 11,92 | 12,00 | 4.304 | 5.248.837.500 |
| 25/7/2025 | 12,15 | 12,20 | +0,41% | 12,10 | 12,29 | 12,20 | 12,18 | 12,24 | 2.303 | 764.106.100 |
| 24/7/2025 | 12,12 | 12,15 | 0,00% | 11,92 | 12,31 | 12,13 | 12,15 | 12,16 | 4.626 | 2.157.402.300 |
| 23/7/2025 | 11,97 | 12,15 | +1,59% | 11,84 | 12,23 | 12,11 | 12,15 | 12,16 | 4.475 | 1.480.189.300 |
| 22/7/2025 | 11,77 | 11,96 | +1,96% | 11,77 | 12,20 | 12,06 | 11,95 | 12,00 | 5.363 | 1.521.821.200 |
| 21/7/2025 | 11,89 | 11,73 | -1,59% | 11,65 | 12,11 | 11,77 | 11,73 | 11,74 | 7.550 | 2.828.467.100 |
| 18/7/2025 | 12,50 | 11,92 | -5,02% | 11,82 | 12,58 | 12,06 | 11,90 | 11,94 | 4.949 | 2.023.257.300 |
| 17/7/2025 | 12,41 | 12,55 | +1,37% | 12,27 | 12,67 | 12,52 | 12,54 | 12,68 | 5.734 | 1.474.071.500 |
| 16/7/2025 | 12,39 | 12,38 | -0,08% | 12,13 | 12,47 | 12,31 | 12,38 | 12,40 | 3.079 | 1.232.191.100 |
| 15/7/2025 | 12,15 | 12,39 | +1,98% | 12,14 | 12,59 | 12,39 | 12,38 | 12,45 | 3.592 | 1.230.576.600 |
| 14/7/2025 | 12,03 | 12,15 | +1,25% | 11,98 | 12,47 | 12,20 | 12,15 | 12,21 | 3.664 | 1.579.328.900 |
| 11/7/2025 | 12,05 | 12,00 | -1,32% | 11,86 | 12,20 | 12,00 | 11,99 | 12,05 | 5.703 | 2.639.984.000 |
| 10/7/2025 | 12,13 | 12,16 | -2,33% | 12,00 | 12,29 | 12,15 | 12,15 | 12,22 | 3.337 | 1.504.012.200 |
| 9/7/2025 | 12,72 | 12,45 | -2,12% | 12,39 | 12,83 | 12,50 | 12,44 | 12,45 | 2.045 | 930.173.700 |
| 8/7/2025 | 12,84 | 12,72 | -0,55% | 12,62 | 12,88 | 12,73 | 12,72 | 12,75 | 3.859 | 1.399.642.600 |
| 7/7/2025 | 12,65 | 12,79 | +1,11% | 12,65 | 12,99 | 12,85 | 12,78 | 12,90 | 5.514 | 2.563.969.200 |
| 4/7/2025 | 12,21 | 12,65 | +3,69% | 12,10 | 12,75 | 12,58 | 12,60 | 12,68 | 3.156 | 1.322.669.100 |
| 3/7/2025 | 11,83 | 12,20 | +3,74% | 11,71 | 12,39 | 12,12 | 12,20 | 12,24 | 4.070 | 3.697.573.400 |
| 2/7/2025 | 12,23 | 11,76 | -4,16% | 11,72 | 12,26 | 11,82 | 11,75 | 11,76 | 4.885 | 1.354.871.500 |
| 1/7/2025 | 12,23 | 12,27 | +0,57% | 12,04 | 12,39 | 12,25 | 12,24 | 12,32 | 3.392 | 1.177.622.900 |
| 30/6/2025 | 11,77 | 12,20 | +3,48% | 11,72 | 12,29 | 12,13 | 12,17 | 12,23 | 3.616 | 1.394.159.000 |
| 27/6/2025 | 11,81 | 11,79 | -1,26% | 11,53 | 12,06 | 11,75 | 11,70 | 11,79 | 2.368 | 1.304.471.000 |
| 26/6/2025 | 11,78 | 11,94 | +1,27% | 11,78 | 12,15 | 11,98 | 11,93 | 11,96 | 3.614 | 1.154.189.700 |
| 25/6/2025 | 11,63 | 11,79 | +0,08% | 11,63 | 11,99 | 11,84 | 11,79 | 11,81 | 2.557 | 998.673.700 |
| 24/6/2025 | 11,52 | 11,78 | +2,70% | 11,46 | 11,90 | 11,75 | 11,70 | 11,79 | 4.451 | 1.272.624.900 |
| 23/6/2025 | 11,60 | 11,47 | -1,12% | 11,06 | 11,71 | 11,32 | 11,43 | 11,49 | 6.119 | 2.849.747.500 |
| 20/6/2025 | 11,99 | 11,60 | -4,61% | 11,60 | 12,06 | 11,76 | 11,59 | 11,60 | 3.204 | 1.225.605.700 |
| 18/6/2025 | 12,16 | 12,16 | -0,33% | 12,09 | 12,38 | 12,23 | 12,14 | 12,22 | 2.341 | 850.772.700 |
| 17/6/2025 | 12,43 | 12,20 | -1,53% | 12,10 | 12,80 | 12,29 | 12,19 | 12,20 | 6.745 | 11.283.372.800 |
| 16/6/2025 | 12,00 | 12,39 | +5,00% | 11,88 | 12,39 | 12,20 | 12,30 | 12,39 | 2.725 | 1.425.953.600 |
| 13/6/2025 | 11,82 | 11,80 | -0,51% | 11,57 | 11,91 | 11,76 | 11,80 | 11,81 | 3.131 | 1.047.671.900 |
| 12/6/2025 | 11,90 | 11,86 | -1,41% | 11,80 | 12,07 | 11,93 | 11,86 | 11,90 | 2.095 | 725.896.600 |
| 11/6/2025 | 11,69 | 12,03 | +2,82% | 11,52 | 12,13 | 11,96 | 12,01 | 12,14 | 5.298 | 1.791.264.800 |
| 10/6/2025 | 11,72 | 11,70 | +1,56% | 11,61 | 12,03 | 11,77 | 11,68 | 11,71 | 5.389 | 1.397.606.500 |
| 9/6/2025 | 11,47 | 11,52 | +0,44% | 11,28 | 11,77 | 11,50 | 11,52 | 11,53 | 3.582 | 1.123.572.800 |
| 6/6/2025 | 11,89 | 11,47 | -2,80% | 11,24 | 12,01 | 11,46 | 11,40 | 11,48 | 5.391 | 1.998.920.900 |
| 5/6/2025 | 12,11 | 11,80 | -2,48% | 11,80 | 12,29 | 11,94 | 11,80 | 11,81 | 4.863 | 1.895.469.600 |
| 4/6/2025 | 12,66 | 12,10 | -4,12% | 12,10 | 12,89 | 12,24 | 12,10 | 12,11 | 7.316 | 3.668.586.700 |