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.
SBFG3F - GRUPO SBF - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 12,00 | 11,43 | -5,46% | 11,32 | 12,00 | 11,51 | 11,43 | 11,47 | 411 | 6.766.911 |
| 11/3/2026 | 12,02 | 12,09 | +0,92% | 11,60 | 12,22 | 12,00 | 11,99 | 12,09 | 173 | 5.293.661 |
| 10/3/2026 | 11,36 | 11,98 | +6,58% | 11,36 | 12,40 | 12,02 | 11,90 | 12,16 | 408 | 6.090.970 |
| 9/3/2026 | 11,30 | 11,24 | -0,88% | 10,85 | 11,39 | 11,07 | 11,18 | 11,25 | 364 | 7.587.425 |
| 6/3/2026 | 11,54 | 11,34 | -1,31% | 11,24 | 11,62 | 11,35 | 11,35 | 11,68 | 289 | 4.425.400 |
| 5/3/2026 | 12,17 | 11,49 | -5,04% | 11,40 | 12,17 | 11,62 | 11,43 | 11,51 | 365 | 7.388.416 |
| 4/3/2026 | 11,90 | 12,10 | +2,72% | 11,90 | 12,26 | 12,07 | 12,00 | 12,15 | 228 | 4.335.361 |
| 3/3/2026 | 12,26 | 11,78 | -5,31% | 11,70 | 12,33 | 11,90 | 11,77 | 11,91 | 553 | 8.848.337 |
| 2/3/2026 | 12,55 | 12,44 | -0,88% | 12,17 | 12,72 | 12,52 | 12,44 | 12,74 | 360 | 6.196.003 |
| 27/2/2026 | 13,06 | 12,55 | -4,34% | 12,55 | 13,06 | 12,73 | 12,55 | 12,77 | 203 | 4.071.227 |
| 26/2/2026 | 13,18 | 13,12 | +1,47% | 12,98 | 13,40 | 13,18 | 13,07 | 13,16 | 240 | 3.839.572 |
| 25/2/2026 | 12,97 | 12,93 | -0,54% | 12,90 | 13,17 | 12,99 | 12,90 | 13,08 | 175 | 4.744.388 |
| 24/2/2026 | 12,94 | 13,00 | +1,80% | 12,81 | 13,17 | 12,99 | 12,94 | 13,05 | 191 | 4.243.679 |
| 23/2/2026 | 12,95 | 12,77 | -0,62% | 12,61 | 12,98 | 12,79 | 12,72 | 12,90 | 220 | 4.874.585 |
| 20/2/2026 | 12,54 | 12,85 | +1,42% | 12,35 | 13,00 | 12,72 | 12,82 | 12,85 | 350 | 9.144.370 |
| 19/2/2026 | 12,61 | 12,67 | +0,72% | 12,50 | 12,81 | 12,63 | 12,52 | 12,67 | 269 | 3.928.594 |
| 18/2/2026 | 12,42 | 12,58 | +3,37% | 12,29 | 12,75 | 12,58 | 12,58 | 12,75 | 314 | 3.552.845 |
| 13/2/2026 | 12,33 | 12,17 | -4,70% | 11,99 | 12,33 | 12,17 | 12,17 | 12,32 | 272 | 4.746.517 |
| 11/2/2026 | 13,00 | 12,77 | +0,31% | 12,52 | 13,00 | 12,67 | 12,61 | 12,77 | 269 | 5.479.629 |
| 10/2/2026 | 13,19 | 12,73 | -2,45% | 12,56 | 13,19 | 12,79 | 12,71 | 12,73 | 473 | 5.472.676 |
| 9/2/2026 | 13,24 | 13,05 | -1,58% | 12,91 | 13,31 | 13,06 | 13,05 | 13,19 | 144 | 3.558.475 |
| 6/2/2026 | 13,65 | 13,26 | -3,28% | 12,94 | 13,69 | 13,14 | 13,12 | 13,26 | 250 | 5.636.216 |
| 5/2/2026 | 13,62 | 13,71 | +0,44% | 13,51 | 13,82 | 13,67 | 13,51 | 13,71 | 165 | 4.942.473 |
| 4/2/2026 | 14,25 | 13,65 | -4,88% | 13,37 | 14,36 | 13,69 | 13,48 | 13,65 | 314 | 7.228.715 |
| 3/2/2026 | 14,58 | 14,35 | -0,69% | 14,15 | 14,79 | 14,40 | 14,22 | 14,35 | 216 | 4.266.744 |
| 2/2/2026 | 14,50 | 14,45 | -0,14% | 14,10 | 14,50 | 14,29 | 14,28 | 14,45 | 268 | 6.782.391 |
| 30/1/2026 | 14,45 | 14,47 | -0,89% | 14,13 | 14,56 | 14,38 | 14,28 | 14,47 | 274 | 5.371.401 |
| 29/1/2026 | 15,40 | 14,60 | -5,19% | 14,26 | 15,45 | 14,66 | 14,41 | 14,60 | 344 | 8.496.267 |
| 28/1/2026 | 15,67 | 15,40 | -0,13% | 15,15 | 15,91 | 15,48 | 15,16 | 15,40 | 285 | 5.981.886 |
| 27/1/2026 | 15,11 | 15,42 | +1,65% | 15,11 | 15,92 | 15,59 | 15,42 | 15,50 | 281 | 7.795.668 |
| 26/1/2026 | 14,71 | 15,17 | +1,81% | 14,53 | 15,17 | 14,86 | 14,94 | 15,17 | 153 | 4.807.092 |
| 23/1/2026 | 14,37 | 14,90 | +4,78% | 14,22 | 14,90 | 14,61 | 14,66 | 14,90 | 260 | 6.160.239 |
| 22/1/2026 | 13,87 | 14,22 | +2,30% | 13,77 | 14,50 | 14,29 | 14,22 | 14,38 | 208 | 6.504.005 |
| 21/1/2026 | 13,30 | 13,90 | +4,67% | 13,30 | 14,11 | 13,81 | 13,81 | 13,90 | 333 | 6.259.383 |
| 20/1/2026 | 12,87 | 13,28 | +3,35% | 12,81 | 13,42 | 13,21 | 13,06 | 13,28 | 236 | 5.042.831 |
| 19/1/2026 | 12,82 | 12,85 | +0,16% | 12,75 | 13,08 | 12,94 | 12,85 | 13,01 | 133 | 4.528.429 |
| 16/1/2026 | 13,05 | 12,83 | -1,31% | 12,61 | 13,06 | 12,75 | 12,75 | 12,83 | 330 | 5.639.028 |
| 15/1/2026 | 13,13 | 13,00 | -1,37% | 12,91 | 13,21 | 13,04 | 13,00 | 13,10 | 152 | 4.813.434 |
| 14/1/2026 | 13,00 | 13,18 | +2,33% | 12,97 | 13,34 | 13,12 | 13,06 | 13,18 | 129 | 4.021.317 |
| 13/1/2026 | 13,28 | 12,88 | -3,74% | 12,86 | 13,29 | 12,99 | 12,88 | 13,07 | 271 | 6.803.580 |
| 12/1/2026 | 13,55 | 13,38 | -1,18% | 13,22 | 13,55 | 13,35 | 13,25 | 13,38 | 416 | 7.746.500 |
| 9/1/2026 | 13,18 | 13,54 | +3,75% | 13,09 | 13,80 | 13,49 | 13,31 | 13,54 | 212 | 5.060.373 |
| 8/1/2026 | 12,96 | 13,05 | +0,15% | 12,81 | 13,17 | 12,96 | 12,99 | 13,05 | 155 | 3.806.552 |
| 7/1/2026 | 12,86 | 13,03 | -0,99% | 12,68 | 13,13 | 12,90 | 12,90 | 13,03 | 173 | 4.362.100 |
| 6/1/2026 | 12,53 | 13,16 | +4,69% | 12,49 | 13,29 | 13,06 | 12,97 | 13,16 | 317 | 5.596.447 |
| 5/1/2026 | 12,51 | 12,57 | +0,64% | 12,38 | 12,74 | 12,54 | 12,45 | 12,57 | 232 | 4.639.715 |
| 2/1/2026 | 12,96 | 12,49 | -4,14% | 12,49 | 13,08 | 12,65 | 12,49 | 12,75 | 226 | 5.948.245 |
| 30/12/2025 | 12,90 | 13,03 | +2,52% | 12,79 | 13,13 | 12,97 | 12,89 | 13,03 | 159 | 3.479.689 |
| 29/12/2025 | 12,89 | 12,71 | -2,98% | 12,71 | 12,96 | 12,81 | 12,71 | 12,94 | 174 | 3.226.135 |
| 26/12/2025 | 13,14 | 13,10 | +0,23% | 12,84 | 13,14 | 12,95 | 12,91 | 13,10 | 117 | 3.429.711 |
| 23/12/2025 | 12,61 | 13,07 | +3,65% | 12,56 | 13,08 | 12,92 | 12,98 | 13,07 | 217 | 3.984.035 |
| 22/12/2025 | 12,71 | 12,61 | -1,41% | 12,46 | 12,96 | 12,61 | 12,46 | 12,61 | 252 | 3.359.930 |
| 19/12/2025 | 12,57 | 12,79 | +2,08% | 12,54 | 13,05 | 12,84 | 12,75 | 12,79 | 134 | 3.434.043 |
| 18/12/2025 | 12,42 | 12,53 | +1,38% | 12,30 | 12,67 | 12,52 | 12,53 | 12,66 | 251 | 6.361.250 |
| 17/12/2025 | 12,82 | 12,36 | -2,68% | 12,24 | 12,82 | 12,45 | 12,36 | 12,55 | 260 | 4.998.791 |
| 16/12/2025 | 13,16 | 12,70 | -4,22% | 12,35 | 13,16 | 12,71 | 12,70 | 12,75 | 370 | 9.358.427 |
| 15/12/2025 | 12,97 | 13,26 | +2,47% | 12,97 | 13,47 | 13,23 | 13,09 | 13,26 | 244 | 7.490.851 |
| 12/12/2025 | 12,77 | 12,94 | +1,89% | 12,72 | 13,00 | 12,87 | 12,88 | 12,94 | 163 | 4.881.231 |
| 11/12/2025 | 12,59 | 12,70 | +1,84% | 12,40 | 12,99 | 12,75 | 12,70 | 12,85 | 184 | 4.262.769 |
| 10/12/2025 | 12,91 | 12,47 | -4,44% | 12,40 | 13,05 | 12,66 | 12,47 | 12,58 | 375 | 7.092.112 |
| 9/12/2025 | 12,70 | 13,05 | +1,32% | 12,29 | 13,19 | 12,72 | 12,90 | 13,05 | 460 | 9.877.380 |
| 8/12/2025 | 13,57 | 12,88 | -6,94% | 12,30 | 13,98 | 12,86 | 12,68 | 12,88 | 557 | 11.712.341 |
| 5/12/2025 | 15,05 | 13,84 | -7,73% | 13,53 | 15,36 | 14,44 | 13,60 | 13,84 | 2.099 | 14.896.017 |
| 4/12/2025 | 15,65 | 15,00 | -4,70% | 15,00 | 16,00 | 15,39 | 15,00 | 15,09 | 369 | 10.331.345 |
| 3/12/2025 | 15,18 | 15,74 | +4,38% | 15,07 | 15,96 | 15,47 | 15,58 | 15,74 | 444 | 9.987.405 |
| 2/12/2025 | 14,79 | 15,08 | +1,62% | 14,66 | 15,28 | 15,00 | 15,08 | 15,19 | 220 | 6.703.021 |
| 1/12/2025 | 14,61 | 14,84 | +3,06% | 14,48 | 14,97 | 14,71 | 14,71 | 14,84 | 237 | 7.348.395 |
| 28/11/2025 | 14,52 | 14,40 | -1,03% | 14,36 | 14,97 | 14,69 | 14,40 | 14,60 | 2.085 | 7.331.549 |
| 27/11/2025 | 14,22 | 14,55 | +1,61% | 14,22 | 14,75 | 14,56 | 14,55 | 14,73 | 203 | 5.801.408 |
| 26/11/2025 | 13,87 | 14,32 | +3,32% | 13,87 | 14,40 | 14,23 | 14,23 | 14,32 | 158 | 4.508.094 |
| 25/11/2025 | 13,70 | 13,86 | +1,02% | 13,68 | 14,05 | 13,89 | 13,86 | 14,04 | 177 | 3.288.520 |
| 24/11/2025 | 13,27 | 13,72 | +1,25% | 13,27 | 13,97 | 13,80 | 13,72 | 13,80 | 163 | 5.119.833 |
| 21/11/2025 | 13,51 | 13,55 | -0,81% | 13,22 | 13,59 | 13,39 | 13,28 | 13,55 | 173 | 3.389.644 |
| 19/11/2025 | 13,67 | 13,66 | -1,73% | 13,48 | 13,95 | 13,68 | 13,50 | 13,66 | 274 | 3.512.000 |
| 18/11/2025 | 13,63 | 13,90 | +0,29% | 13,60 | 14,00 | 13,85 | 13,78 | 13,90 | 171 | 4.493.347 |
| 17/11/2025 | 13,74 | 13,86 | -1,56% | 13,65 | 13,96 | 13,78 | 13,65 | 13,86 | 181 | 3.365.609 |
| 14/11/2025 | 14,13 | 14,08 | -0,28% | 13,75 | 14,13 | 13,96 | 13,93 | 14,08 | 177 | 4.909.840 |
| 13/11/2025 | 14,27 | 14,12 | -2,62% | 13,77 | 14,54 | 14,02 | 13,95 | 14,12 | 181 | 5.098.466 |
| 12/11/2025 | 14,36 | 14,50 | +0,35% | 13,72 | 14,55 | 14,32 | 14,29 | 14,50 | 345 | 6.456.850 |
| 11/11/2025 | 13,29 | 14,45 | +5,32% | 12,84 | 14,45 | 13,90 | 14,20 | 14,45 | 497 | 15.044.557 |
| 10/11/2025 | 13,29 | 13,72 | +2,08% | 13,11 | 13,72 | 13,43 | 13,51 | 13,72 | 225 | 6.352.618 |
| 7/11/2025 | 13,47 | 13,44 | -0,67% | 13,27 | 13,84 | 13,57 | 13,30 | 13,44 | 207 | 5.212.495 |
| 6/11/2025 | 13,30 | 13,53 | -0,51% | 13,28 | 13,69 | 13,45 | 13,53 | 13,68 | 194 | 5.412.956 |
| 5/11/2025 | 12,95 | 13,60 | +5,84% | 12,83 | 13,61 | 13,31 | 13,47 | 13,60 | 362 | 8.937.049 |
| 4/11/2025 | 12,84 | 12,85 | +0,08% | 12,58 | 12,95 | 12,78 | 12,85 | 12,97 | 190 | 4.449.631 |
| 3/11/2025 | 12,86 | 12,84 | +0,63% | 12,76 | 13,04 | 12,90 | 12,75 | 12,84 | 250 | 6.574.965 |
| 31/10/2025 | 12,47 | 12,76 | +3,57% | 12,47 | 12,92 | 12,79 | 12,76 | 12,87 | 470 | 5.837.490 |
| 30/10/2025 | 11,95 | 12,32 | +1,65% | 11,90 | 12,55 | 12,37 | 12,32 | 12,40 | 171 | 5.694.933 |
| 29/10/2025 | 12,00 | 12,12 | +0,66% | 11,83 | 12,39 | 12,16 | 12,12 | 12,25 | 266 | 4.193.498 |
| 28/10/2025 | 12,27 | 12,04 | -1,87% | 11,81 | 12,32 | 12,01 | 11,97 | 12,04 | 138 | 3.309.365 |
| 27/10/2025 | 12,39 | 12,27 | -0,81% | 12,12 | 12,60 | 12,30 | 12,27 | 12,32 | 130 | 3.298.755 |
| 24/10/2025 | 12,31 | 12,37 | +0,16% | 12,22 | 12,63 | 12,37 | 12,20 | 12,37 | 146 | 4.038.342 |
| 23/10/2025 | 12,26 | 12,35 | -0,40% | 12,26 | 12,55 | 12,45 | 12,35 | 12,50 | 228 | 9.078.847 |
| 22/10/2025 | 12,20 | 12,40 | +2,14% | 12,00 | 12,54 | 12,33 | 12,30 | 12,40 | 233 | 3.076.533 |
| 21/10/2025 | 12,15 | 12,14 | -0,49% | 12,00 | 12,24 | 12,14 | 12,14 | 12,21 | 148 | 2.512.287 |
| 20/10/2025 | 12,15 | 12,20 | +1,67% | 12,11 | 12,29 | 12,21 | 12,12 | 12,20 | 109 | 2.815.905 |
| 17/10/2025 | 11,73 | 12,00 | -1,07% | 11,73 | 12,15 | 12,04 | 12,00 | 12,09 | 118 | 3.318.968 |
| 16/10/2025 | 12,26 | 12,13 | -0,98% | 11,93 | 12,27 | 12,05 | 11,99 | 12,13 | 106 | 2.591.306 |
| 15/10/2025 | 12,16 | 12,25 | +2,85% | 11,83 | 12,34 | 12,14 | 12,14 | 12,25 | 150 | 3.579.915 |
| 14/10/2025 | 11,74 | 11,91 | -1,49% | 11,70 | 12,01 | 11,82 | 11,71 | 11,91 | 117 | 2.797.431 |
| 13/10/2025 | 11,88 | 12,09 | +2,81% | 11,86 | 12,35 | 12,02 | 12,02 | 12,09 | 163 | 5.310.361 |
| 10/10/2025 | 11,87 | 11,76 | -0,34% | 11,58 | 11,95 | 11,71 | 11,60 | 11,76 | 137 | 4.160.783 |
| 9/10/2025 | 11,90 | 11,80 | -1,83% | 11,62 | 12,04 | 11,72 | 11,63 | 11,80 | 282 | 4.735.992 |
| 8/10/2025 | 11,80 | 12,02 | +2,74% | 11,50 | 12,04 | 11,88 | 12,00 | 12,02 | 141 | 3.166.675 |
| 7/10/2025 | 12,27 | 11,70 | -5,19% | 11,58 | 12,27 | 11,75 | 11,70 | 11,82 | 464 | 5.516.989 |
| 6/10/2025 | 12,57 | 12,34 | -1,36% | 12,10 | 12,62 | 12,30 | 12,17 | 12,35 | 179 | 4.342.116 |
| 3/10/2025 | 12,59 | 12,51 | -0,87% | 12,38 | 12,79 | 12,56 | 12,51 | 12,58 | 104 | 2.822.910 |
| 2/10/2025 | 13,30 | 12,62 | -5,18% | 12,44 | 13,30 | 12,67 | 12,53 | 12,62 | 310 | 7.968.090 |
| 1/10/2025 | 13,07 | 13,31 | +3,34% | 12,88 | 13,31 | 13,15 | 13,20 | 13,31 | 384 | 6.675.720 |
| 30/9/2025 | 13,30 | 12,88 | -4,31% | 12,88 | 13,48 | 13,05 | 12,88 | 13,07 | 224 | 5.597.847 |
| 29/9/2025 | 13,25 | 13,46 | +2,83% | 13,10 | 13,71 | 13,34 | 13,41 | 13,46 | 544 | 6.300.890 |
| 26/9/2025 | 13,00 | 13,09 | +2,11% | 12,86 | 13,24 | 13,09 | 13,09 | 13,13 | 104 | 2.932.998 |
| 25/9/2025 | 13,14 | 12,82 | -2,88% | 12,63 | 13,14 | 12,82 | 12,67 | 12,82 | 162 | 3.840.077 |
| 24/9/2025 | 13,34 | 13,20 | -0,75% | 13,01 | 13,40 | 13,16 | 13,03 | 13,20 | 167 | 4.200.643 |
| 23/9/2025 | 12,88 | 13,30 | +1,22% | 12,88 | 13,30 | 13,12 | 13,11 | 13,30 | 193 | 4.875.651 |
| 22/9/2025 | 13,05 | 13,14 | +0,38% | 12,72 | 13,16 | 12,96 | 12,95 | 13,14 | 596 | 4.543.128 |
| 19/9/2025 | 12,94 | 13,09 | +1,24% | 12,81 | 13,17 | 12,98 | 12,86 | 13,09 | 267 | 4.033.009 |
| 18/9/2025 | 12,93 | 12,93 | +0,15% | 12,89 | 13,15 | 13,03 | 12,93 | 13,02 | 128 | 3.965.743 |
| 17/9/2025 | 13,24 | 12,91 | -3,37% | 12,90 | 13,74 | 13,22 | 12,91 | 13,01 | 432 | 9.523.752 |
| 16/9/2025 | 12,47 | 13,36 | +6,88% | 12,47 | 13,36 | 13,03 | 13,16 | 13,36 | 578 | 7.943.707 |
| 15/9/2025 | 12,08 | 12,50 | +3,05% | 12,06 | 12,53 | 12,37 | 12,37 | 12,50 | 255 | 5.659.923 |
| 12/9/2025 | 11,97 | 12,13 | +2,45% | 11,76 | 12,13 | 12,01 | 12,07 | 12,13 | 205 | 4.334.615 |
| 11/9/2025 | 11,60 | 11,84 | +2,07% | 11,60 | 12,00 | 11,87 | 11,84 | 12,00 | 209 | 4.757.672 |
| 10/9/2025 | 11,73 | 11,60 | -0,26% | 11,55 | 11,83 | 11,64 | 11,59 | 11,70 | 107 | 2.637.050 |
| 9/9/2025 | 11,54 | 11,63 | +2,02% | 11,46 | 11,63 | 11,54 | 11,46 | 11,63 | 117 | 2.996.508 |
| 8/9/2025 | 11,71 | 11,40 | -1,64% | 11,32 | 11,79 | 11,45 | 11,40 | 11,49 | 222 | 3.241.413 |
| 5/9/2025 | 11,09 | 11,59 | +3,21% | 11,08 | 11,72 | 11,52 | 11,59 | 11,60 | 584 | 4.949.432 |
| 4/9/2025 | 11,07 | 11,23 | +0,99% | 10,94 | 11,24 | 11,10 | 11,11 | 11,23 | 210 | 2.545.349 |
| 3/9/2025 | 10,91 | 11,12 | +2,49% | 10,90 | 11,18 | 11,05 | 11,00 | 11,12 | 118 | 2.938.556 |
| 2/9/2025 | 11,45 | 10,85 | -4,41% | 10,84 | 11,45 | 11,05 | 10,85 | 10,99 | 238 | 4.910.030 |
| 1/9/2025 | 11,25 | 11,35 | -0,61% | 11,25 | 11,59 | 11,42 | 11,35 | 11,45 | 400 | 3.874.554 |
| 29/8/2025 | 11,00 | 11,42 | +2,70% | 11,00 | 11,57 | 11,44 | 11,37 | 11,42 | 416 | 6.224.951 |
| 28/8/2025 | 10,91 | 11,12 | +3,44% | 10,80 | 11,25 | 11,11 | 11,12 | 11,21 | 745 | 4.351.981 |
| 27/8/2025 | 10,55 | 10,75 | +1,42% | 10,55 | 10,89 | 10,71 | 10,70 | 10,75 | 390 | 3.575.151 |
| 26/8/2025 | 10,46 | 10,60 | -0,28% | 10,46 | 10,76 | 10,65 | 10,60 | 10,62 | 115 | 2.246.364 |
| 25/8/2025 | 10,55 | 10,63 | +2,41% | 10,49 | 10,72 | 10,60 | 10,60 | 10,63 | 357 | 3.585.865 |
| 22/8/2025 | 10,11 | 10,38 | +2,98% | 10,11 | 10,57 | 10,43 | 10,38 | 10,51 | 185 | 2.179.911 |
| 21/8/2025 | 10,14 | 10,08 | -1,47% | 10,07 | 10,24 | 10,13 | 10,08 | 10,09 | 127 | 2.324.349 |
| 20/8/2025 | 10,03 | 10,23 | +1,99% | 10,03 | 10,27 | 10,16 | 10,16 | 10,23 | 199 | 2.589.253 |
| 19/8/2025 | 10,43 | 10,03 | -3,28% | 10,03 | 10,43 | 10,15 | 10,03 | 10,17 | 175 | 3.474.166 |
| 18/8/2025 | 10,03 | 10,37 | +3,70% | 10,02 | 10,59 | 10,31 | 10,37 | 10,50 | 242 | 3.434.026 |
| 15/8/2025 | 10,11 | 10,00 | -3,19% | 10,00 | 10,35 | 10,11 | 10,00 | 10,09 | 187 | 2.947.402 |
| 14/8/2025 | 10,42 | 10,33 | +0,58% | 10,09 | 10,46 | 10,21 | 10,12 | 10,33 | 212 | 3.177.094 |
| 13/8/2025 | 10,81 | 10,27 | -4,02% | 10,13 | 10,92 | 10,33 | 10,27 | 10,37 | 783 | 6.019.177 |
| 12/8/2025 | 10,71 | 10,70 | +0,75% | 10,55 | 11,19 | 10,88 | 10,70 | 10,81 | 334 | 4.305.384 |
| 11/8/2025 | 10,90 | 10,62 | -2,93% | 10,62 | 11,10 | 10,78 | 10,62 | 10,78 | 271 | 5.034.114 |
| 8/8/2025 | 11,05 | 10,94 | -2,15% | 10,85 | 11,40 | 10,98 | 10,85 | 10,94 | 172 | 3.130.616 |
| 7/8/2025 | 11,20 | 11,18 | -0,27% | 11,13 | 11,40 | 11,25 | 11,18 | 11,39 | 138 | 2.570.778 |
| 6/8/2025 | 10,92 | 11,21 | +3,80% | 10,85 | 11,25 | 11,10 | 11,12 | 11,21 | 162 | 2.458.372 |
| 5/8/2025 | 10,88 | 10,80 | -1,73% | 10,75 | 11,03 | 10,87 | 10,80 | 10,97 | 157 | 4.134.002 |
| 4/8/2025 | 10,95 | 10,99 | -0,90% | 10,85 | 11,16 | 10,96 | 10,85 | 10,99 | 195 | 2.849.613 |
| 1/8/2025 | 11,00 | 11,09 | -0,72% | 10,95 | 11,45 | 11,16 | 10,99 | 11,09 | 156 | 3.186.544 |
| 31/7/2025 | 11,36 | 11,17 | -1,41% | 10,86 | 11,40 | 11,13 | 11,04 | 11,17 | 468 | 4.786.908 |
| 30/7/2025 | 11,32 | 11,33 | -0,18% | 11,05 | 11,58 | 11,22 | 11,22 | 11,33 | 949 | 8.737.301 |
| 29/7/2025 | 12,05 | 11,35 | -5,02% | 11,26 | 12,05 | 11,49 | 11,35 | 11,47 | 527 | 8.021.674 |
| 28/7/2025 | 12,26 | 11,95 | -2,77% | 11,85 | 12,42 | 12,05 | 11,87 | 12,03 | 266 | 9.214.562 |
| 25/7/2025 | 12,06 | 12,29 | +0,66% | 12,06 | 12,33 | 12,21 | 12,10 | 12,29 | 203 | 3.223.420 |
| 24/7/2025 | 12,22 | 12,21 | 0,00% | 11,95 | 12,31 | 12,14 | 12,00 | 12,21 | 179 | 3.232.976 |
| 23/7/2025 | 11,98 | 12,21 | +0,83% | 11,86 | 12,22 | 12,09 | 12,01 | 12,21 | 129 | 2.545.023 |
| 22/7/2025 | 12,00 | 12,11 | +1,94% | 11,78 | 12,18 | 12,06 | 12,05 | 12,11 | 309 | 3.424.359 |
| 21/7/2025 | 11,80 | 11,88 | 0,00% | 11,65 | 12,09 | 11,81 | 11,70 | 11,88 | 428 | 4.564.419 |
| 18/7/2025 | 12,55 | 11,88 | -5,64% | 11,86 | 12,60 | 12,11 | 11,88 | 12,01 | 850 | 5.709.247 |
| 17/7/2025 | 12,38 | 12,59 | +0,56% | 12,29 | 12,65 | 12,48 | 12,51 | 12,59 | 149 | 3.282.973 |
| 16/7/2025 | 12,39 | 12,52 | +1,46% | 12,13 | 12,95 | 12,41 | 12,34 | 12,52 | 235 | 5.067.384 |
| 15/7/2025 | 12,15 | 12,34 | +1,65% | 12,15 | 12,54 | 12,35 | 12,34 | 12,54 | 255 | 2.837.182 |
| 14/7/2025 | 12,00 | 12,14 | +0,66% | 11,99 | 12,43 | 12,21 | 12,14 | 12,28 | 244 | 3.565.121 |
| 11/7/2025 | 12,16 | 12,06 | -1,07% | 11,81 | 12,64 | 12,02 | 12,06 | 12,15 | 169 | 4.033.037 |
| 10/7/2025 | 12,30 | 12,19 | -3,10% | 12,01 | 12,35 | 12,17 | 12,19 | 12,33 | 204 | 4.754.743 |
| 9/7/2025 | 12,72 | 12,58 | -1,95% | 12,40 | 12,79 | 12,56 | 12,49 | 12,58 | 290 | 3.772.263 |
| 8/7/2025 | 12,79 | 12,83 | 0,00% | 12,62 | 13,00 | 12,72 | 12,64 | 12,83 | 182 | 4.550.964 |
| 7/7/2025 | 12,38 | 12,83 | +2,97% | 12,38 | 13,00 | 12,83 | 12,83 | 13,00 | 607 | 7.469.875 |
| 4/7/2025 | 12,19 | 12,46 | +2,72% | 12,12 | 12,75 | 12,55 | 12,46 | 12,51 | 323 | 5.460.329 |
| 3/7/2025 | 11,92 | 12,13 | +2,19% | 11,71 | 12,37 | 12,16 | 12,13 | 12,34 | 275 | 5.729.101 |
| 2/7/2025 | 12,42 | 11,87 | -4,04% | 11,72 | 12,42 | 11,86 | 11,81 | 11,87 | 331 | 6.587.741 |
| 1/7/2025 | 12,25 | 12,37 | +1,89% | 12,05 | 12,39 | 12,23 | 12,26 | 12,37 | 415 | 7.693.160 |
| 30/6/2025 | 11,53 | 12,14 | +4,75% | 11,53 | 12,28 | 12,09 | 12,14 | 12,25 | 234 | 4.952.187 |
| 27/6/2025 | 11,70 | 11,59 | -2,77% | 11,54 | 12,04 | 11,74 | 11,59 | 11,62 | 297 | 5.051.988 |
| 26/6/2025 | 11,77 | 11,92 | +1,62% | 11,77 | 12,13 | 11,97 | 11,92 | 12,04 | 241 | 3.369.982 |
| 25/6/2025 | 11,42 | 11,73 | -0,76% | 11,42 | 11,97 | 11,82 | 11,73 | 11,90 | 129 | 2.608.375 |
| 24/6/2025 | 11,65 | 11,82 | +2,52% | 11,42 | 11,88 | 11,74 | 11,65 | 11,82 | 188 | 5.124.543 |
| 23/6/2025 | 11,63 | 11,53 | -1,03% | 11,08 | 11,72 | 11,34 | 11,41 | 11,53 | 582 | 6.176.141 |
| 20/6/2025 | 12,28 | 11,65 | -4,66% | 11,65 | 12,28 | 11,80 | 11,65 | 11,67 | 259 | 4.698.432 |
| 18/6/2025 | 12,04 | 12,22 | -0,65% | 12,04 | 12,42 | 12,23 | 12,10 | 12,22 | 154 | 3.504.032 |
| 17/6/2025 | 12,44 | 12,30 | +0,41% | 12,10 | 12,78 | 12,43 | 12,10 | 12,30 | 762 | 11.414.087 |
| 16/6/2025 | 11,84 | 12,25 | +2,94% | 11,84 | 12,33 | 12,14 | 12,25 | 12,31 | 221 | 4.900.105 |
| 13/6/2025 | 11,82 | 11,90 | 0,00% | 11,58 | 11,90 | 11,74 | 11,75 | 11,90 | 298 | 3.211.363 |
| 12/6/2025 | 12,12 | 11,90 | -1,82% | 11,82 | 12,12 | 11,92 | 11,90 | 11,99 | 195 | 3.775.846 |
| 11/6/2025 | 11,62 | 12,12 | +4,66% | 11,53 | 12,12 | 11,87 | 11,95 | 12,12 | 262 | 4.449.539 |
| 10/6/2025 | 11,57 | 11,58 | +1,14% | 11,51 | 12,03 | 11,77 | 11,58 | 11,76 | 318 | 5.221.656 |
| 9/6/2025 | 11,59 | 11,45 | -0,35% | 11,29 | 11,77 | 11,49 | 11,45 | 11,54 | 813 | 13.786.151 |
| 6/6/2025 | 11,89 | 11,49 | -2,46% | 11,22 | 11,95 | 11,43 | 11,48 | 11,49 | 1.711 | 7.818.497 |
| 5/6/2025 | 12,10 | 11,78 | -1,75% | 11,78 | 12,28 | 11,99 | 11,78 | 11,91 | 328 | 5.079.190 |
| 4/6/2025 | 12,64 | 11,99 | -4,84% | 11,99 | 12,88 | 12,36 | 11,99 | 12,11 | 358 | 8.818.936 |
| 3/6/2025 | 12,30 | 12,60 | +3,79% | 11,95 | 12,85 | 12,63 | 12,60 | 12,69 | 552 | 8.564.419 |
| 2/6/2025 | 12,30 | 12,14 | +0,33% | 12,14 | 12,76 | 12,42 | 12,14 | 12,27 | 367 | 9.269.240 |
| 30/5/2025 | 11,85 | 12,10 | +2,20% | 11,85 | 12,53 | 12,20 | 12,10 | 12,40 | 2.620 | 10.416.060 |
| 29/5/2025 | 11,42 | 11,84 | +4,23% | 11,42 | 12,30 | 12,00 | 11,84 | 11,93 | 1.447 | 8.856.395 |
| 28/5/2025 | 11,70 | 11,36 | -0,61% | 11,32 | 11,74 | 11,51 | 11,36 | 11,65 | 305 | 5.519.756 |
| 27/5/2025 | 10,90 | 11,43 | +5,25% | 10,90 | 11,69 | 11,49 | 11,43 | 11,59 | 364 | 5.403.153 |
| 26/5/2025 | 10,90 | 10,86 | -0,09% | 10,86 | 11,14 | 11,00 | 10,86 | 11,03 | 107 | 1.525.894 |
| 23/5/2025 | 10,94 | 10,87 | -0,37% | 10,64 | 11,05 | 10,84 | 10,87 | 11,00 | 252 | 3.979.442 |
| 22/5/2025 | 11,10 | 10,91 | +0,09% | 10,91 | 11,29 | 11,11 | 10,91 | 11,01 | 233 | 5.445.332 |
| 21/5/2025 | 11,05 | 10,90 | -1,00% | 10,90 | 11,38 | 11,04 | 10,90 | 11,09 | 168 | 3.081.687 |
| 20/5/2025 | 10,95 | 11,01 | +0,36% | 10,91 | 11,36 | 11,09 | 11,01 | 11,26 | 289 | 3.006.346 |
| 19/5/2025 | 11,49 | 10,97 | -2,58% | 10,79 | 11,49 | 11,00 | 10,90 | 10,97 | 277 | 4.517.119 |
| 16/5/2025 | 10,84 | 11,26 | +3,78% | 10,84 | 11,26 | 11,12 | 11,26 | 11,27 | 174 | 4.000.856 |
| 15/5/2025 | 11,00 | 10,85 | -0,18% | 10,85 | 11,27 | 11,00 | 10,85 | 10,95 | 187 | 2.881.314 |
| 14/5/2025 | 11,72 | 10,87 | -6,29% | 10,86 | 12,06 | 11,35 | 10,87 | 10,99 | 361 | 6.361.818 |
| 13/5/2025 | 11,71 | 11,60 | -0,26% | 11,10 | 12,06 | 11,78 | 11,60 | 11,90 | 350 | 5.811.280 |
| 12/5/2025 | 11,30 | 11,63 | +2,47% | 11,30 | 11,89 | 11,67 | 11,63 | 11,74 | 187 | 3.662.585 |
| 9/5/2025 | 11,60 | 11,35 | -2,07% | 11,07 | 11,60 | 11,27 | 11,20 | 11,35 | 137 | 3.514.334 |
| 8/5/2025 | 10,75 | 11,59 | +10,49% | 10,47 | 11,60 | 11,26 | 11,40 | 11,59 | 316 | 5.105.013 |
| 7/5/2025 | 10,64 | 10,49 | -0,38% | 10,19 | 10,64 | 10,42 | 10,49 | 10,50 | 256 | 3.676.344 |
| 6/5/2025 | 10,51 | 10,53 | -1,68% | 10,40 | 10,84 | 10,54 | 10,42 | 10,53 | 323 | 2.515.398 |
| 5/5/2025 | 10,65 | 10,71 | +0,56% | 10,52 | 10,81 | 10,65 | 10,55 | 10,71 | 156 | 3.228.406 |
| 2/5/2025 | 10,55 | 10,65 | -0,28% | 10,54 | 10,96 | 10,67 | 10,65 | 10,96 | 170 | 3.970.424 |
| 29/4/2025 | 10,87 | 10,68 | -0,74% | 10,62 | 11,18 | 10,93 | 10,68 | 10,81 | 1.031 | 6.415.081 |
| 28/4/2025 | 10,77 | 10,76 | -4,44% | 10,59 | 10,96 | 10,82 | 10,76 | 10,86 | 220 | 5.126.709 |
| 25/4/2025 | 11,48 | 11,26 | -1,40% | 11,14 | 11,50 | 11,27 | 11,24 | 11,26 | 172 | 4.191.643 |
| 24/4/2025 | 11,00 | 11,42 | +1,69% | 11,00 | 11,65 | 11,45 | 11,39 | 11,42 | 145 | 4.325.298 |
| 23/4/2025 | 10,99 | 11,23 | +0,81% | 10,98 | 11,28 | 11,16 | 11,10 | 11,23 | 216 | 3.092.540 |
| 22/4/2025 | 11,27 | 11,14 | -2,79% | 10,96 | 11,46 | 11,10 | 11,07 | 11,14 | 187 | 3.172.444 |
| 17/4/2025 | 11,04 | 11,46 | +4,47% | 10,90 | 11,51 | 11,36 | 11,37 | 11,46 | 135 | 2.313.230 |
| 16/4/2025 | 11,29 | 10,97 | -2,66% | 10,84 | 11,38 | 11,13 | 10,96 | 10,97 | 208 | 4.309.638 |
| 15/4/2025 | 11,72 | 11,27 | -4,73% | 11,27 | 11,75 | 11,46 | 11,27 | 11,51 | 179 | 2.652.255 |
| 14/4/2025 | 11,30 | 11,83 | +1,63% | 11,30 | 11,99 | 11,75 | 11,70 | 11,83 | 107 | 2.556.086 |
| 11/4/2025 | 11,21 | 11,64 | +4,49% | 11,07 | 11,65 | 11,48 | 11,47 | 11,64 | 109 | 2.259.495 |
| 10/4/2025 | 11,78 | 11,14 | -5,27% | 11,00 | 11,78 | 11,18 | 11,05 | 11,14 | 254 | 3.621.568 |
| 9/4/2025 | 11,15 | 11,76 | +4,26% | 10,95 | 11,76 | 11,41 | 11,56 | 11,76 | 285 | 4.258.137 |
| 8/4/2025 | 11,39 | 11,28 | +1,26% | 11,22 | 11,69 | 11,36 | 11,28 | 11,42 | 149 | 2.131.828 |
| 7/4/2025 | 11,42 | 11,14 | -3,72% | 11,02 | 11,79 | 11,29 | 11,14 | 11,36 | 211 | 3.713.683 |
| 4/4/2025 | 12,02 | 11,57 | -6,39% | 11,43 | 12,02 | 11,65 | 11,57 | 11,58 | 159 | 2.550.597 |
| 3/4/2025 | 11,91 | 12,36 | +1,31% | 11,91 | 12,58 | 12,30 | 12,10 | 12,36 | 206 | 3.386.587 |
| 2/4/2025 | 12,21 | 12,20 | +2,01% | 11,85 | 12,24 | 12,07 | 12,16 | 12,20 | 105 | 2.418.037 |
| 1/4/2025 | 11,75 | 11,96 | +0,67% | 11,67 | 12,20 | 12,03 | 11,96 | 12,15 | 128 | 3.164.081 |
| 31/3/2025 | 12,24 | 11,88 | -0,92% | 11,65 | 12,24 | 11,80 | 11,74 | 11,88 | 426 | 3.588.021 |
| 28/3/2025 | 11,92 | 11,99 | -1,07% | 11,68 | 12,25 | 11,88 | 11,85 | 11,99 | 804 | 5.308.019 |
| 27/3/2025 | 12,04 | 12,12 | +1,93% | 11,83 | 12,36 | 12,15 | 12,12 | 12,35 | 137 | 3.197.177 |
| 26/3/2025 | 12,10 | 11,89 | -0,50% | 11,89 | 12,58 | 12,20 | 11,89 | 12,00 | 256 | 3.718.809 |
| 25/3/2025 | 11,89 | 11,95 | +2,58% | 11,77 | 12,54 | 12,17 | 11,95 | 12,04 | 310 | 4.217.286 |
| 24/3/2025 | 11,86 | 11,65 | -1,60% | 11,63 | 11,90 | 11,76 | 11,65 | 11,84 | 88 | 2.186.266 |
| 21/3/2025 | 11,94 | 11,84 | +0,17% | 11,70 | 11,94 | 11,80 | 11,70 | 11,84 | 122 | 2.497.596 |
| 20/3/2025 | 11,80 | 11,82 | -1,42% | 11,72 | 11,97 | 11,82 | 11,78 | 11,82 | 148 | 3.484.894 |
| 19/3/2025 | 11,74 | 11,99 | +1,27% | 11,58 | 11,99 | 11,83 | 11,80 | 11,99 | 271 | 4.921.320 |
| 18/3/2025 | 11,30 | 11,84 | +3,95% | 11,30 | 12,14 | 11,88 | 11,82 | 11,84 | 252 | 5.035.495 |
| 17/3/2025 | 11,19 | 11,39 | +2,15% | 11,14 | 11,50 | 11,31 | 11,36 | 11,39 | 134 | 3.637.401 |
| 14/3/2025 | 10,68 | 11,15 | +3,62% | 10,65 | 11,38 | 11,13 | 11,15 | 11,22 | 227 | 2.902.876 |
| 13/3/2025 | 10,81 | 10,76 | -1,37% | 10,56 | 10,92 | 10,66 | 10,65 | 10,76 | 175 | 3.054.436 |