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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 12,20 | 12,62 | +3,53% | 11,90 | 12,85 | 12,69 | 12,62 | 12,73 | 6.571 | 3.102.399.700 |
| 2/6/2025 | 12,38 | 12,19 | -0,81% | 12,18 | 12,81 | 12,42 | 12,19 | 12,30 | 6.501 | 2.168.593.300 |
| 30/5/2025 | 12,01 | 12,29 | +3,10% | 11,86 | 12,53 | 12,23 | 12,28 | 12,34 | 8.474 | 2.849.517.200 |
| 29/5/2025 | 11,54 | 11,92 | +3,38% | 11,46 | 12,31 | 11,99 | 11,91 | 11,95 | 7.439 | 2.331.701.200 |
| 28/5/2025 | 11,58 | 11,53 | -0,43% | 11,32 | 11,77 | 11,54 | 11,53 | 11,58 | 3.274 | 1.098.565.900 |
| 27/5/2025 | 11,07 | 11,58 | +6,34% | 11,03 | 11,67 | 11,51 | 11,58 | 11,60 | 4.608 | 1.843.565.600 |
| 26/5/2025 | 11,13 | 10,89 | -1,36% | 10,89 | 11,16 | 10,96 | 10,88 | 10,96 | 1.285 | 540.299.200 |
| 23/5/2025 | 10,96 | 11,04 | -0,09% | 10,62 | 11,04 | 10,86 | 11,00 | 11,04 | 3.738 | 2.152.265.400 |
| 22/5/2025 | 11,09 | 11,05 | +0,27% | 10,96 | 11,30 | 11,09 | 11,01 | 11,05 | 4.717 | 1.994.433.900 |
| 21/5/2025 | 11,05 | 11,02 | -0,36% | 10,95 | 11,40 | 11,10 | 11,00 | 11,04 | 4.194 | 1.409.714.800 |
| 20/5/2025 | 10,91 | 11,06 | +0,91% | 10,90 | 11,35 | 11,11 | 11,06 | 11,08 | 6.287 | 1.778.233.700 |
| 19/5/2025 | 11,20 | 10,96 | -2,14% | 10,74 | 11,20 | 10,96 | 10,92 | 10,96 | 5.140 | 1.896.841.200 |
| 16/5/2025 | 10,97 | 11,20 | +2,00% | 10,88 | 11,25 | 11,12 | 11,20 | 11,22 | 4.944 | 1.830.230.700 |
| 15/5/2025 | 10,96 | 10,98 | +0,73% | 10,88 | 11,30 | 11,02 | 10,97 | 10,99 | 3.818 | 1.222.871.200 |
| 14/5/2025 | 11,73 | 10,90 | -7,08% | 10,87 | 12,09 | 11,18 | 10,89 | 10,90 | 7.711 | 2.825.722.300 |
| 13/5/2025 | 11,49 | 11,73 | +0,17% | 11,09 | 12,10 | 11,72 | 11,73 | 11,79 | 6.999 | 2.167.366.400 |
| 12/5/2025 | 11,59 | 11,71 | +2,81% | 11,33 | 11,88 | 11,68 | 11,71 | 11,77 | 3.422 | 1.109.579.400 |
| 9/5/2025 | 11,44 | 11,39 | -0,35% | 11,09 | 11,60 | 11,30 | 11,22 | 11,39 | 4.226 | 1.330.381.400 |
| 8/5/2025 | 10,75 | 11,43 | +8,65% | 10,60 | 11,59 | 11,35 | 11,42 | 11,48 | 5.853 | 2.103.338.200 |
| 7/5/2025 | 10,54 | 10,52 | -0,28% | 10,18 | 10,59 | 10,42 | 10,51 | 10,52 | 2.312 | 702.677.200 |
| 6/5/2025 | 10,59 | 10,55 | -0,38% | 10,38 | 10,79 | 10,52 | 10,45 | 10,56 | 2.759 | 614.083.500 |
| 5/5/2025 | 10,80 | 10,59 | -1,49% | 10,54 | 10,87 | 10,63 | 10,59 | 10,63 | 2.271 | 629.237.800 |
| 2/5/2025 | 10,61 | 10,75 | +1,03% | 10,54 | 10,78 | 10,67 | 10,72 | 10,79 | 2.314 | 749.992.100 |
| 29/4/2025 | 10,76 | 10,64 | -2,12% | 10,64 | 11,18 | 10,84 | 10,63 | 10,69 | 3.645 | 1.286.953.200 |
| 28/4/2025 | 10,59 | 10,87 | -1,81% | 10,59 | 10,96 | 10,85 | 10,81 | 10,88 | 3.633 | 1.874.680.400 |
| 25/4/2025 | 11,49 | 11,07 | -3,57% | 11,07 | 11,53 | 11,22 | 11,07 | 11,16 | 3.882 | 2.190.692.300 |
| 24/4/2025 | 11,07 | 11,48 | +4,46% | 11,01 | 11,67 | 11,44 | 11,44 | 11,49 | 4.972 | 1.805.662.200 |
| 23/4/2025 | 11,18 | 10,99 | +0,46% | 10,99 | 11,30 | 11,12 | 10,98 | 11,02 | 3.135 | 1.127.011.900 |
| 22/4/2025 | 11,27 | 10,94 | -2,93% | 10,94 | 11,43 | 11,05 | 10,94 | 10,99 | 2.960 | 1.625.470.000 |
| 17/4/2025 | 11,05 | 11,27 | +2,36% | 10,93 | 11,53 | 11,34 | 11,27 | 11,30 | 3.051 | 1.244.040.600 |
| 16/4/2025 | 11,42 | 11,01 | -3,59% | 10,83 | 11,42 | 11,08 | 11,01 | 11,02 | 2.357 | 1.324.605.800 |
| 15/4/2025 | 11,71 | 11,42 | -2,56% | 11,39 | 11,77 | 11,46 | 11,42 | 11,43 | 2.006 | 646.241.500 |
| 14/4/2025 | 11,65 | 11,72 | +2,00% | 11,60 | 11,97 | 11,74 | 11,66 | 11,72 | 2.163 | 686.015.300 |
| 11/4/2025 | 11,09 | 11,49 | +4,08% | 11,04 | 11,60 | 11,45 | 11,49 | 11,61 | 3.121 | 1.384.893.300 |
| 10/4/2025 | 11,60 | 11,04 | -6,28% | 10,96 | 11,67 | 11,15 | 11,03 | 11,10 | 4.212 | 1.663.784.400 |
| 9/4/2025 | 11,09 | 11,78 | +4,53% | 10,90 | 11,78 | 11,48 | 11,64 | 11,78 | 5.900 | 1.842.720.000 |
| 8/4/2025 | 11,40 | 11,27 | -0,18% | 11,20 | 11,70 | 11,37 | 11,25 | 11,31 | 4.707 | 1.317.602.600 |
| 7/4/2025 | 11,50 | 11,29 | -3,75% | 11,01 | 11,82 | 11,31 | 11,24 | 11,30 | 5.723 | 1.403.145.600 |
| 4/4/2025 | 12,13 | 11,73 | -4,24% | 11,40 | 12,13 | 11,65 | 11,64 | 11,74 | 5.454 | 1.547.397.600 |
| 3/4/2025 | 12,10 | 12,25 | +1,24% | 11,98 | 12,64 | 12,30 | 12,25 | 12,26 | 6.366 | 1.770.898.400 |
| 2/4/2025 | 12,01 | 12,10 | +0,75% | 11,83 | 12,26 | 12,06 | 12,10 | 12,14 | 4.380 | 1.365.140.000 |
| 1/4/2025 | 11,74 | 12,01 | +2,47% | 11,66 | 12,22 | 12,03 | 12,01 | 12,07 | 4.035 | 1.466.112.300 |
| 31/3/2025 | 11,96 | 11,72 | -1,92% | 11,66 | 11,96 | 11,76 | 11,71 | 11,76 | 2.732 | 824.807.700 |
| 28/3/2025 | 12,15 | 11,95 | -2,45% | 11,71 | 12,26 | 11,90 | 11,82 | 11,95 | 3.634 | 1.568.426.900 |
| 27/3/2025 | 12,08 | 12,25 | +1,74% | 11,84 | 12,33 | 12,20 | 12,23 | 12,28 | 4.258 | 1.741.856.300 |
| 26/3/2025 | 12,22 | 12,04 | -0,50% | 11,98 | 12,60 | 12,17 | 12,03 | 12,09 | 6.245 | 2.788.785.700 |
| 25/3/2025 | 11,89 | 12,10 | +2,98% | 11,73 | 12,55 | 12,20 | 12,06 | 12,14 | 6.333 | 2.079.013.800 |
| 24/3/2025 | 11,62 | 11,75 | +1,12% | 11,58 | 11,90 | 11,77 | 11,73 | 11,78 | 2.636 | 916.437.000 |
| 21/3/2025 | 11,89 | 11,62 | -2,02% | 11,62 | 11,90 | 11,75 | 11,62 | 11,65 | 1.834 | 657.284.800 |
| 20/3/2025 | 11,79 | 11,86 | +0,51% | 11,69 | 11,98 | 11,84 | 11,75 | 11,87 | 3.332 | 1.415.235.900 |
| 19/3/2025 | 11,71 | 11,80 | +0,51% | 11,60 | 11,99 | 11,84 | 11,79 | 11,88 | 5.381 | 2.185.861.300 |
| 18/3/2025 | 11,41 | 11,74 | +3,89% | 11,41 | 12,23 | 11,89 | 11,73 | 11,80 | 7.734 | 3.200.176.600 |
| 17/3/2025 | 11,19 | 11,30 | +0,98% | 11,15 | 11,50 | 11,32 | 11,29 | 11,41 | 3.772 | 1.291.765.500 |
| 14/3/2025 | 10,74 | 11,19 | +4,97% | 10,66 | 11,32 | 11,16 | 11,18 | 11,28 | 5.151 | 2.104.567.000 |
| 13/3/2025 | 10,99 | 10,66 | -2,29% | 10,53 | 10,99 | 10,66 | 10,57 | 10,66 | 2.345 | 2.163.004.200 |
| 12/3/2025 | 10,70 | 10,91 | +3,02% | 10,60 | 10,91 | 10,77 | 10,86 | 10,92 | 2.899 | 1.360.707.900 |
| 11/3/2025 | 10,92 | 10,59 | -1,94% | 10,50 | 10,92 | 10,66 | 10,58 | 10,60 | 4.687 | 2.044.575.400 |
| 10/3/2025 | 10,60 | 10,80 | -0,55% | 10,60 | 11,03 | 10,86 | 10,72 | 10,80 | 5.548 | 1.605.383.600 |
| 7/3/2025 | 10,25 | 10,86 | +5,44% | 10,11 | 10,99 | 10,78 | 10,84 | 10,86 | 6.466 | 2.256.022.200 |
| 6/3/2025 | 10,15 | 10,30 | +1,98% | 10,14 | 10,75 | 10,41 | 10,30 | 10,33 | 6.740 | 2.779.738.200 |
| 5/3/2025 | 9,83 | 10,10 | +2,64% | 9,38 | 10,24 | 9,98 | 10,10 | 10,19 | 5.228 | 1.520.788.200 |
| 28/2/2025 | 10,15 | 9,84 | -3,62% | 9,81 | 10,46 | 9,89 | 9,84 | 9,93 | 5.056 | 5.530.032.400 |
| 27/2/2025 | 9,75 | 10,21 | +4,83% | 9,69 | 10,38 | 10,11 | 10,21 | 10,36 | 7.391 | 2.469.312.600 |
| 26/2/2025 | 10,18 | 9,74 | -3,47% | 9,66 | 10,18 | 9,85 | 9,73 | 9,77 | 7.400 | 2.985.132.300 |
| 25/2/2025 | 10,21 | 10,09 | -0,59% | 9,99 | 10,28 | 10,09 | 9,99 | 10,09 | 5.032 | 2.159.911.700 |
| 24/2/2025 | 10,57 | 10,15 | -3,97% | 10,15 | 10,76 | 10,36 | 10,14 | 10,17 | 3.431 | 1.561.700.200 |
| 21/2/2025 | 10,85 | 10,57 | -2,76% | 10,49 | 10,97 | 10,63 | 10,55 | 10,57 | 3.970 | 1.817.137.600 |
| 20/2/2025 | 10,77 | 10,87 | +1,30% | 10,63 | 10,98 | 10,82 | 10,80 | 10,87 | 3.884 | 1.650.855.500 |
| 19/2/2025 | 11,05 | 10,73 | -4,11% | 10,65 | 11,08 | 10,83 | 10,68 | 10,73 | 4.580 | 2.122.926.600 |
| 18/2/2025 | 11,40 | 11,19 | -2,70% | 11,17 | 11,52 | 11,35 | 11,19 | 11,22 | 5.823 | 2.607.282.200 |
| 17/2/2025 | 10,94 | 11,50 | +5,80% | 10,89 | 12,13 | 11,73 | 11,50 | 11,56 | 7.100 | 2.565.423.200 |
| 14/2/2025 | 10,48 | 10,87 | +4,92% | 10,44 | 10,97 | 10,73 | 10,87 | 10,94 | 4.851 | 1.940.638.100 |
| 13/2/2025 | 10,26 | 10,36 | +1,67% | 10,11 | 10,38 | 10,27 | 10,26 | 10,36 | 4.171 | 1.512.368.300 |
| 12/2/2025 | 10,68 | 10,19 | -6,34% | 10,11 | 10,69 | 10,24 | 10,16 | 10,19 | 9.324 | 3.770.734.200 |
| 11/2/2025 | 10,90 | 10,88 | -0,46% | 10,55 | 10,93 | 10,80 | 10,79 | 10,89 | 9.368 | 2.719.247.400 |
| 10/2/2025 | 10,60 | 10,93 | +3,11% | 10,60 | 11,04 | 10,93 | 10,92 | 11,00 | 5.028 | 1.803.149.700 |
| 7/2/2025 | 10,92 | 10,60 | -4,07% | 10,54 | 10,92 | 10,69 | 10,56 | 10,60 | 5.072 | 1.918.298.600 |
| 6/2/2025 | 11,00 | 11,05 | +1,38% | 10,86 | 11,18 | 11,05 | 11,05 | 11,16 | 6.213 | 1.828.151.500 |
| 5/2/2025 | 11,45 | 10,90 | -5,05% | 10,90 | 11,45 | 10,99 | 10,90 | 10,95 | 5.866 | 2.416.574.200 |
| 4/2/2025 | 11,53 | 11,48 | -1,29% | 11,37 | 11,69 | 11,49 | 11,40 | 11,49 | 2.636 | 711.787.600 |
| 3/2/2025 | 11,50 | 11,63 | +0,78% | 11,35 | 11,79 | 11,62 | 11,63 | 11,79 | 6.156 | 1.777.654.200 |
| 31/1/2025 | 11,95 | 11,54 | -3,83% | 11,54 | 12,25 | 11,77 | 11,53 | 11,65 | 6.061 | 1.977.218.400 |
| 30/1/2025 | 11,03 | 12,00 | +8,79% | 11,03 | 12,00 | 11,69 | 11,93 | 12,01 | 5.225 | 2.400.826.700 |
| 29/1/2025 | 10,95 | 11,03 | +1,29% | 10,82 | 11,22 | 11,06 | 11,03 | 11,09 | 2.743 | 886.592.800 |
| 28/1/2025 | 11,00 | 10,89 | -1,54% | 10,89 | 11,12 | 10,97 | 10,89 | 10,92 | 5.107 | 1.318.760.000 |
| 27/1/2025 | 10,68 | 11,06 | +3,95% | 10,50 | 11,19 | 10,94 | 11,06 | 11,08 | 6.896 | 2.816.769.500 |
| 24/1/2025 | 10,74 | 10,64 | +0,76% | 10,45 | 10,88 | 10,65 | 10,54 | 10,64 | 5.387 | 1.741.136.900 |
| 23/1/2025 | 11,01 | 10,56 | -3,91% | 10,43 | 11,01 | 10,58 | 10,48 | 10,56 | 5.596 | 2.497.732.500 |
| 22/1/2025 | 10,76 | 10,99 | +2,90% | 10,68 | 11,08 | 10,95 | 10,96 | 11,01 | 9.055 | 2.315.482.400 |
| 21/1/2025 | 10,65 | 10,68 | +0,09% | 10,43 | 10,68 | 10,55 | 10,67 | 10,69 | 6.206 | 2.116.525.300 |
| 20/1/2025 | 10,98 | 10,67 | -1,93% | 10,61 | 11,07 | 10,81 | 10,65 | 10,68 | 4.205 | 1.361.537.500 |
| 17/1/2025 | 11,08 | 10,88 | -1,27% | 10,82 | 11,24 | 11,06 | 10,87 | 10,97 | 5.411 | 1.855.203.400 |
| 16/1/2025 | 11,38 | 11,02 | -2,22% | 10,92 | 11,38 | 11,02 | 10,96 | 11,02 | 4.471 | 1.562.701.600 |
| 15/1/2025 | 10,73 | 11,27 | +5,23% | 10,73 | 11,35 | 11,09 | 11,23 | 11,28 | 10.333 | 3.112.072.200 |
| 14/1/2025 | 10,67 | 10,71 | +0,85% | 10,56 | 10,80 | 10,65 | 10,64 | 10,72 | 6.585 | 2.235.945.000 |
| 13/1/2025 | 10,90 | 10,62 | -2,57% | 10,57 | 10,97 | 10,68 | 10,61 | 10,62 | 5.588 | 2.519.567.800 |
| 10/1/2025 | 11,08 | 10,90 | -2,42% | 10,76 | 11,15 | 10,92 | 10,87 | 10,95 | 7.642 | 2.667.828.900 |
| 9/1/2025 | 11,83 | 11,17 | -5,58% | 10,92 | 11,91 | 11,16 | 11,17 | 11,23 | 7.414 | 3.231.862.600 |
| 8/1/2025 | 11,64 | 11,83 | -0,17% | 11,54 | 11,97 | 11,77 | 11,80 | 11,87 | 9.257 | 6.030.505.600 |
| 7/1/2025 | 11,26 | 11,85 | +6,76% | 11,13 | 11,87 | 11,67 | 11,85 | 11,86 | 7.733 | 4.865.193.300 |
| 6/1/2025 | 10,66 | 11,10 | +5,82% | 10,66 | 11,22 | 10,94 | 11,10 | 11,11 | 6.606 | 2.511.095.000 |
| 3/1/2025 | 10,55 | 10,49 | -1,41% | 10,48 | 10,78 | 10,57 | 10,49 | 10,53 | 4.270 | 1.436.655.200 |
| 2/1/2025 | 10,63 | 10,64 | -0,75% | 10,44 | 10,77 | 10,61 | 10,62 | 10,64 | 3.822 | 1.484.375.900 |
| 30/12/2024 | 10,80 | 10,72 | -0,92% | 10,51 | 10,98 | 10,68 | 10,69 | 10,72 | 9.098 | 2.589.889.000 |
| 27/12/2024 | 10,94 | 10,82 | +0,37% | 10,36 | 10,94 | 10,60 | 10,78 | 10,83 | 5.283 | 3.979.258.300 |
| 26/12/2024 | 10,99 | 10,78 | -2,00% | 10,78 | 11,05 | 10,89 | 10,78 | 10,87 | 4.564 | 2.064.749.700 |
| 23/12/2024 | 11,39 | 11,00 | -5,25% | 11,00 | 11,51 | 11,16 | 10,99 | 11,00 | 6.954 | 2.200.620.600 |
| 20/12/2024 | 11,30 | 11,61 | +3,11% | 11,18 | 11,88 | 11,61 | 11,60 | 11,69 | 7.407 | 3.572.621.800 |
| 19/12/2024 | 10,67 | 11,26 | +5,23% | 10,55 | 11,30 | 10,98 | 11,20 | 11,27 | 7.989 | 3.618.131.200 |
| 18/12/2024 | 11,08 | 10,70 | -3,52% | 10,52 | 11,08 | 10,75 | 10,69 | 10,80 | 8.699 | 4.411.971.200 |
| 17/12/2024 | 10,98 | 11,09 | +1,74% | 10,79 | 11,22 | 11,01 | 11,06 | 11,10 | 8.216 | 2.604.219.800 |
| 16/12/2024 | 11,10 | 10,90 | -0,46% | 10,77 | 11,15 | 10,88 | 10,81 | 10,90 | 11.022 | 3.125.889.700 |
| 13/12/2024 | 11,39 | 10,95 | -4,28% | 10,95 | 11,51 | 11,11 | 10,95 | 10,96 | 4.958 | 2.008.160.600 |
| 12/12/2024 | 11,75 | 11,44 | -4,67% | 11,14 | 11,84 | 11,45 | 11,43 | 11,44 | 6.959 | 3.141.512.400 |
| 11/12/2024 | 11,10 | 12,00 | +8,99% | 10,88 | 12,18 | 11,72 | 12,00 | 12,01 | 12.597 | 5.129.188.600 |
| 10/12/2024 | 10,75 | 11,01 | +4,16% | 10,54 | 11,01 | 10,81 | 10,87 | 11,02 | 7.109 | 2.894.972.100 |
| 9/12/2024 | 11,14 | 10,57 | -4,43% | 10,54 | 11,19 | 10,76 | 10,53 | 10,57 | 8.248 | 3.957.034.400 |
| 6/12/2024 | 11,54 | 11,06 | -4,16% | 10,90 | 11,55 | 11,09 | 10,91 | 11,07 | 8.035 | 3.462.101.000 |
| 5/12/2024 | 11,77 | 11,54 | -0,86% | 11,49 | 12,02 | 11,66 | 11,53 | 11,54 | 7.097 | 4.188.991.600 |
| 4/12/2024 | 11,86 | 11,64 | -1,77% | 11,59 | 12,00 | 11,72 | 11,59 | 11,64 | 11.658 | 6.463.371.700 |
| 3/12/2024 | 12,14 | 11,85 | -2,39% | 11,72 | 12,23 | 11,90 | 11,82 | 11,90 | 10.767 | 4.528.986.000 |
| 2/12/2024 | 12,35 | 12,14 | -1,38% | 11,88 | 12,35 | 12,09 | 12,09 | 12,14 | 5.629 | 2.182.918.200 |
| 29/11/2024 | 12,40 | 12,31 | -0,73% | 11,82 | 12,45 | 12,12 | 12,20 | 12,32 | 6.250 | 2.838.514.800 |
| 28/11/2024 | 13,43 | 12,40 | -7,46% | 12,25 | 13,43 | 12,65 | 12,40 | 12,42 | 5.061 | 2.506.039.000 |
| 27/11/2024 | 13,81 | 13,40 | -2,97% | 13,25 | 13,94 | 13,53 | 13,32 | 13,41 | 8.908 | 2.987.952.700 |
| 26/11/2024 | 13,76 | 13,81 | +0,44% | 13,70 | 14,06 | 13,92 | 13,81 | 13,82 | 5.424 | 2.340.517.400 |
| 25/11/2024 | 13,56 | 13,75 | +2,23% | 13,41 | 13,75 | 13,65 | 13,75 | 13,77 | 3.813 | 2.379.885.000 |
| 22/11/2024 | 13,11 | 13,45 | +3,07% | 12,95 | 13,57 | 13,35 | 13,45 | 13,47 | 5.642 | 2.260.183.400 |
| 21/11/2024 | 13,27 | 13,05 | -2,90% | 12,76 | 13,28 | 12,92 | 12,94 | 13,05 | 7.151 | 4.712.252.400 |
| 19/11/2024 | 13,29 | 13,44 | +2,05% | 13,00 | 13,45 | 13,32 | 13,37 | 13,45 | 4.708 | 1.869.257.900 |
| 18/11/2024 | 13,28 | 13,17 | -0,53% | 13,05 | 13,40 | 13,23 | 13,17 | 13,20 | 6.610 | 1.860.591.400 |
| 14/11/2024 | 13,48 | 13,24 | -0,97% | 13,05 | 13,48 | 13,21 | 13,14 | 13,24 | 7.550 | 2.767.255.100 |
| 13/11/2024 | 13,48 | 13,37 | -1,11% | 13,13 | 13,69 | 13,33 | 13,35 | 13,37 | 6.788 | 3.395.760.900 |
| 12/11/2024 | 14,41 | 13,52 | -1,24% | 13,09 | 14,49 | 13,64 | 13,40 | 13,52 | 9.494 | 5.749.437.600 |
| 11/11/2024 | 13,62 | 13,69 | +0,66% | 13,45 | 13,92 | 13,73 | 13,68 | 13,77 | 4.945 | 1.562.764.600 |
| 8/11/2024 | 13,86 | 13,60 | -2,09% | 12,91 | 13,86 | 13,35 | 13,59 | 13,62 | 9.163 | 3.835.643.100 |
| 7/11/2024 | 14,42 | 13,89 | -3,54% | 13,84 | 14,62 | 14,01 | 13,84 | 13,89 | 4.467 | 2.373.582.900 |
| 6/11/2024 | 13,96 | 14,40 | +0,91% | 13,68 | 14,47 | 14,15 | 14,36 | 14,40 | 4.761 | 1.962.701.800 |
| 5/11/2024 | 14,10 | 14,27 | +0,07% | 13,86 | 14,27 | 14,06 | 14,25 | 14,27 | 5.094 | 1.836.726.200 |
| 4/11/2024 | 13,90 | 14,26 | +4,55% | 13,82 | 14,42 | 14,21 | 14,26 | 14,36 | 6.322 | 2.245.340.900 |
| 1/11/2024 | 14,47 | 13,64 | -5,87% | 13,46 | 14,47 | 13,84 | 13,61 | 13,64 | 7.541 | 4.570.062.600 |
| 31/10/2024 | 14,64 | 14,49 | -1,09% | 14,36 | 14,76 | 14,51 | 14,42 | 14,50 | 6.663 | 2.508.149.400 |
| 30/10/2024 | 14,39 | 14,65 | +1,17% | 14,37 | 14,82 | 14,67 | 14,65 | 14,70 | 3.853 | 1.539.336.900 |
| 29/10/2024 | 14,09 | 14,48 | +2,33% | 14,06 | 14,48 | 14,36 | 14,41 | 14,48 | 3.679 | 1.519.237.000 |
| 28/10/2024 | 14,14 | 14,15 | +1,43% | 14,02 | 14,27 | 14,14 | 14,15 | 14,16 | 4.155 | 1.370.848.500 |
| 25/10/2024 | 14,20 | 13,95 | -1,97% | 13,91 | 14,34 | 14,00 | 13,95 | 13,97 | 5.581 | 2.849.310.200 |
| 24/10/2024 | 13,66 | 14,23 | +4,17% | 13,56 | 14,23 | 14,01 | 14,20 | 14,24 | 9.215 | 3.128.303.100 |
| 23/10/2024 | 13,83 | 13,66 | -2,22% | 13,43 | 13,92 | 13,60 | 13,52 | 13,66 | 6.228 | 3.080.141.200 |
| 22/10/2024 | 13,91 | 13,97 | -0,43% | 13,62 | 14,10 | 13,86 | 13,87 | 13,97 | 6.175 | 2.800.517.300 |
| 21/10/2024 | 13,64 | 14,03 | +2,93% | 13,61 | 14,15 | 13,91 | 14,03 | 14,10 | 6.300 | 2.992.212.500 |
| 18/10/2024 | 13,61 | 13,63 | +0,59% | 13,10 | 13,71 | 13,43 | 13,63 | 13,72 | 14.547 | 6.647.637.800 |
| 17/10/2024 | 14,35 | 13,55 | -7,63% | 13,55 | 14,35 | 13,89 | 13,55 | 13,62 | 10.667 | 5.422.920.600 |
| 16/10/2024 | 14,76 | 14,67 | 0,00% | 14,42 | 14,91 | 14,70 | 14,67 | 14,72 | 6.158 | 2.000.023.800 |
| 15/10/2024 | 15,01 | 14,67 | -2,27% | 14,38 | 15,24 | 14,63 | 14,56 | 14,68 | 7.724 | 3.225.846.100 |
| 14/10/2024 | 14,72 | 15,01 | +1,42% | 14,54 | 15,18 | 14,88 | 15,00 | 15,01 | 10.140 | 3.959.850.100 |
| 11/10/2024 | 14,57 | 14,80 | +0,68% | 14,35 | 14,86 | 14,67 | 14,80 | 14,81 | 7.177 | 2.586.637.500 |
| 10/10/2024 | 14,49 | 14,70 | +2,37% | 14,15 | 14,70 | 14,48 | 14,55 | 14,70 | 6.648 | 3.912.529.300 |
| 9/10/2024 | 14,83 | 14,36 | -3,49% | 14,24 | 14,83 | 14,36 | 14,35 | 14,39 | 6.453 | 1.811.401.700 |
| 8/10/2024 | 14,44 | 14,88 | +2,55% | 14,28 | 14,88 | 14,66 | 14,81 | 14,88 | 6.744 | 2.550.444.200 |
| 7/10/2024 | 15,00 | 14,51 | -3,27% | 14,24 | 15,08 | 14,50 | 14,45 | 14,51 | 7.673 | 2.812.946.600 |
| 4/10/2024 | 15,72 | 15,00 | -4,58% | 14,92 | 15,72 | 15,12 | 15,00 | 15,02 | 9.175 | 3.274.583.800 |
| 3/10/2024 | 15,44 | 15,72 | +1,42% | 15,24 | 15,81 | 15,63 | 15,67 | 15,72 | 7.432 | 3.560.759.500 |
| 2/10/2024 | 16,31 | 15,50 | -3,43% | 15,49 | 16,44 | 15,72 | 15,48 | 15,54 | 9.118 | 4.625.423.200 |
| 1/10/2024 | 16,37 | 16,05 | -2,73% | 15,90 | 16,70 | 16,16 | 15,98 | 16,08 | 7.205 | 2.579.316.100 |
| 30/9/2024 | 16,60 | 16,50 | +0,86% | 16,37 | 16,80 | 16,56 | 16,48 | 16,50 | 3.409 | 1.573.911.500 |
| 26/9/2024 | 16,44 | 16,36 | -0,24% | 16,14 | 16,58 | 16,34 | 16,36 | 16,40 | 5.457 | 1.665.740.300 |
| 25/9/2024 | 16,61 | 16,40 | -1,80% | 16,28 | 16,83 | 16,40 | 16,30 | 16,41 | 4.585 | 1.580.473.800 |
| 24/9/2024 | 16,55 | 16,70 | +1,40% | 16,23 | 16,70 | 16,53 | 16,60 | 16,70 | 4.356 | 1.817.400.000 |
| 23/9/2024 | 16,70 | 16,47 | -2,08% | 16,13 | 16,70 | 16,45 | 16,42 | 16,51 | 6.902 | 2.509.016.100 |
| 20/9/2024 | 17,66 | 16,82 | -3,50% | 16,76 | 17,66 | 17,00 | 16,82 | 16,90 | 7.847 | 4.064.484.600 |
| 19/9/2024 | 17,70 | 17,43 | -1,69% | 17,22 | 17,90 | 17,53 | 17,39 | 17,43 | 4.324 | 1.697.276.700 |
| 18/9/2024 | 17,65 | 17,73 | +0,45% | 17,41 | 17,98 | 17,59 | 17,54 | 17,73 | 6.749 | 9.299.597.400 |
| 17/9/2024 | 17,60 | 17,65 | -0,34% | 17,45 | 17,78 | 17,61 | 17,59 | 17,68 | 3.707 | 1.985.927.600 |
| 16/9/2024 | 18,09 | 17,71 | -1,01% | 17,60 | 18,09 | 17,74 | 17,69 | 17,75 | 3.220 | 1.925.361.600 |
| 13/9/2024 | 17,33 | 17,89 | +3,95% | 17,18 | 18,01 | 17,71 | 17,83 | 17,89 | 6.874 | 3.146.177.500 |
| 12/9/2024 | 17,43 | 17,21 | -1,09% | 16,96 | 17,43 | 17,09 | 17,18 | 17,22 | 7.568 | 3.288.234.600 |
| 11/9/2024 | 17,45 | 17,40 | -0,29% | 17,31 | 17,59 | 17,44 | 17,38 | 17,40 | 9.118 | 4.133.623.300 |
| 10/9/2024 | 17,79 | 17,45 | -1,47% | 17,35 | 17,86 | 17,47 | 17,45 | 17,48 | 6.462 | 2.496.857.400 |
| 9/9/2024 | 18,23 | 17,71 | -2,53% | 17,66 | 18,30 | 17,87 | 17,71 | 17,74 | 7.416 | 3.259.134.700 |