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.
STBP3 - SANTOS BRP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,27 | 14,29 | +0,07% | 14,27 | 14,31 | 14,29 | 14,29 | 14,30 | 2.353 | 7.722.501.900 |
| 5/9/2025 | 14,25 | 14,28 | +0,21% | 14,25 | 14,29 | 14,25 | 14,26 | 14,28 | 2.680 | 77.826.324.400 |
| 4/9/2025 | 14,25 | 14,25 | 0,00% | 14,23 | 14,26 | 14,24 | 14,24 | 14,25 | 8.952 | 34.042.405.500 |
| 3/9/2025 | 14,23 | 14,25 | +0,14% | 14,21 | 14,25 | 14,23 | 14,24 | 14,25 | 2.913 | 11.339.673.100 |
| 2/9/2025 | 14,22 | 14,23 | +0,07% | 14,22 | 14,25 | 14,23 | 14,23 | 14,25 | 1.935 | 8.942.003.000 |
| 1/9/2025 | 14,21 | 14,22 | 0,00% | 14,21 | 14,24 | 14,22 | 14,22 | 14,23 | 1.416 | 9.152.681.800 |
| 29/8/2025 | 14,22 | 14,22 | 0,00% | 14,21 | 14,22 | 14,21 | 14,22 | 14,23 | 3.984 | 12.750.877.100 |
| 28/8/2025 | 14,22 | 14,22 | +0,07% | 14,21 | 14,22 | 14,21 | 14,21 | 14,22 | 5.207 | 6.163.436.900 |
| 27/8/2025 | 14,22 | 14,21 | +0,07% | 14,20 | 14,22 | 14,20 | 14,20 | 14,22 | 1.763 | 5.653.698.800 |
| 26/8/2025 | 14,20 | 14,20 | 0,00% | 14,19 | 14,22 | 14,20 | 14,20 | 14,21 | 1.273 | 4.620.998.800 |
| 25/8/2025 | 14,19 | 14,20 | +0,14% | 14,17 | 14,20 | 14,19 | 14,20 | 14,21 | 2.250 | 2.346.643.600 |
| 22/8/2025 | 14,16 | 14,18 | +0,21% | 14,15 | 14,18 | 14,16 | 14,16 | 14,18 | 4.354 | 4.386.199.300 |
| 21/8/2025 | 14,13 | 14,15 | +0,14% | 14,13 | 14,16 | 14,14 | 14,15 | 14,16 | 2.661 | 4.788.911.000 |
| 20/8/2025 | 14,12 | 14,13 | 0,00% | 14,12 | 14,14 | 14,13 | 14,13 | 14,14 | 2.664 | 22.956.098.300 |
| 19/8/2025 | 14,13 | 14,13 | 0,00% | 14,11 | 14,13 | 14,11 | 14,12 | 14,13 | 4.311 | 28.208.662.500 |
| 18/8/2025 | 14,11 | 14,13 | +0,14% | 14,11 | 14,13 | 14,11 | 14,11 | 14,13 | 2.879 | 2.759.651.600 |
| 15/8/2025 | 14,12 | 14,11 | -0,14% | 14,11 | 14,13 | 14,11 | 14,11 | 14,12 | 2.626 | 6.444.098.500 |
| 14/8/2025 | 14,10 | 14,13 | +0,14% | 14,10 | 14,13 | 14,11 | 14,11 | 14,13 | 2.727 | 1.866.780.600 |
| 13/8/2025 | 14,05 | 14,11 | +0,14% | 14,05 | 14,15 | 14,10 | 14,10 | 14,11 | 5.102 | 4.727.191.400 |
| 12/8/2025 | 14,11 | 14,09 | +0,36% | 14,09 | 14,13 | 14,09 | 14,09 | 14,11 | 3.542 | 12.155.974.000 |
| 11/8/2025 | 13,99 | 14,04 | +0,29% | 13,98 | 14,04 | 14,01 | 14,01 | 14,04 | 2.616 | 5.858.460.100 |
| 8/8/2025 | 13,98 | 14,00 | +0,07% | 13,96 | 14,00 | 13,98 | 13,99 | 14,00 | 2.711 | 3.356.461.600 |
| 7/8/2025 | 13,98 | 13,99 | +0,21% | 13,95 | 13,99 | 13,96 | 13,98 | 13,99 | 4.906 | 2.007.828.700 |
| 6/8/2025 | 13,98 | 13,96 | +0,07% | 13,95 | 13,98 | 13,96 | 13,96 | 13,97 | 3.255 | 2.723.322.200 |
| 5/8/2025 | 13,95 | 13,95 | 0,00% | 13,95 | 13,98 | 13,95 | 13,95 | 13,97 | 1.594 | 11.374.470.200 |
| 4/8/2025 | 14,00 | 13,95 | -0,07% | 13,95 | 14,00 | 13,98 | 13,95 | 13,96 | 1.811 | 6.473.187.200 |
| 1/8/2025 | 13,97 | 13,96 | +0,07% | 13,94 | 13,97 | 13,95 | 13,95 | 13,96 | 1.904 | 2.628.659.500 |
| 31/7/2025 | 13,93 | 13,95 | -0,14% | 13,93 | 13,97 | 13,94 | 13,94 | 13,95 | 2.831 | 2.202.229.200 |
| 30/7/2025 | 13,87 | 13,97 | +0,72% | 13,87 | 14,00 | 13,92 | 13,95 | 13,97 | 3.956 | 3.723.875.900 |
| 29/7/2025 | 14,00 | 13,87 | -0,57% | 13,86 | 14,00 | 13,87 | 13,87 | 13,89 | 3.073 | 11.181.039.400 |
| 28/7/2025 | 13,96 | 13,95 | +0,14% | 13,90 | 13,96 | 13,93 | 13,91 | 13,95 | 3.361 | 2.471.738.600 |
| 25/7/2025 | 13,90 | 13,93 | +0,29% | 13,87 | 13,93 | 13,91 | 13,89 | 13,93 | 1.357 | 1.125.836.500 |
| 24/7/2025 | 13,85 | 13,89 | +0,22% | 13,84 | 13,89 | 13,87 | 13,86 | 13,89 | 3.123 | 1.843.596.600 |
| 23/7/2025 | 13,92 | 13,86 | -0,36% | 13,85 | 13,92 | 13,86 | 13,85 | 13,87 | 1.652 | 26.128.596.000 |
| 22/7/2025 | 13,90 | 13,91 | +0,14% | 13,87 | 13,92 | 13,88 | 13,89 | 13,91 | 2.550 | 1.789.485.000 |
| 21/7/2025 | 13,89 | 13,89 | +0,22% | 13,83 | 13,89 | 13,86 | 13,86 | 13,89 | 3.614 | 2.156.310.600 |
| 18/7/2025 | 13,80 | 13,86 | +0,29% | 13,80 | 13,86 | 13,84 | 13,83 | 13,86 | 4.187 | 2.793.128.700 |
| 17/7/2025 | 13,81 | 13,82 | -0,07% | 13,81 | 13,86 | 13,82 | 13,81 | 13,85 | 2.973 | 1.515.194.900 |
| 16/7/2025 | 13,83 | 13,83 | -0,22% | 13,79 | 13,86 | 13,81 | 13,82 | 13,83 | 3.717 | 2.655.650.200 |
| 15/7/2025 | 13,79 | 13,86 | +0,51% | 13,79 | 13,88 | 13,81 | 13,83 | 13,86 | 3.703 | 1.951.785.900 |
| 14/7/2025 | 13,79 | 13,79 | -0,22% | 13,79 | 13,82 | 13,79 | 13,79 | 13,82 | 2.448 | 1.443.462.300 |
| 11/7/2025 | 13,79 | 13,82 | +0,29% | 13,78 | 13,82 | 13,79 | 13,79 | 13,82 | 5.601 | 2.806.798.900 |
| 10/7/2025 | 13,80 | 13,78 | -0,29% | 13,78 | 13,81 | 13,78 | 13,78 | 13,79 | 3.843 | 2.753.451.500 |
| 9/7/2025 | 13,79 | 13,82 | 0,00% | 13,77 | 13,83 | 13,80 | 13,79 | 13,82 | 3.287 | 1.943.340.200 |
| 8/7/2025 | 13,77 | 13,82 | +0,36% | 13,77 | 13,82 | 13,79 | 13,79 | 13,82 | 4.512 | 2.665.906.600 |
| 7/7/2025 | 13,76 | 13,77 | +0,07% | 13,76 | 13,79 | 13,77 | 13,77 | 13,79 | 4.500 | 4.091.784.800 |
| 4/7/2025 | 13,77 | 13,76 | -0,07% | 13,76 | 13,78 | 13,76 | 13,76 | 13,80 | 2.124 | 1.295.679.600 |
| 3/7/2025 | 13,80 | 13,77 | -0,29% | 13,77 | 13,81 | 13,78 | 13,76 | 13,79 | 2.095 | 1.888.307.300 |
| 2/7/2025 | 13,77 | 13,81 | +0,36% | 13,75 | 13,82 | 13,77 | 13,78 | 13,82 | 4.640 | 5.691.938.500 |
| 1/7/2025 | 13,82 | 13,76 | -0,51% | 13,76 | 13,83 | 13,79 | 13,76 | 13,78 | 2.744 | 2.262.497.400 |
| 30/6/2025 | 13,79 | 13,83 | +0,58% | 13,76 | 13,83 | 13,79 | 13,82 | 13,84 | 3.058 | 5.740.993.100 |
| 27/6/2025 | 13,75 | 13,75 | 0,00% | 13,75 | 13,79 | 13,75 | 13,75 | 13,78 | 2.164 | 2.609.743.600 |
| 26/6/2025 | 13,77 | 13,75 | +0,07% | 13,73 | 13,78 | 13,74 | 13,75 | 13,76 | 2.364 | 2.614.802.800 |
| 25/6/2025 | 13,80 | 13,74 | -0,36% | 13,74 | 13,80 | 13,74 | 13,74 | 13,75 | 3.054 | 2.175.933.500 |
| 24/6/2025 | 13,72 | 13,79 | +0,66% | 13,69 | 13,79 | 13,74 | 13,77 | 13,79 | 3.471 | 9.643.405.400 |
| 23/6/2025 | 13,71 | 13,70 | +0,07% | 13,68 | 13,72 | 13,70 | 13,70 | 13,71 | 3.817 | 3.854.132.200 |
| 20/6/2025 | 13,73 | 13,69 | -0,36% | 13,69 | 13,75 | 13,70 | 13,69 | 13,70 | 2.870 | 10.174.734.700 |
| 18/6/2025 | 13,75 | 13,74 | -0,15% | 13,73 | 13,76 | 13,73 | 13,73 | 13,75 | 3.639 | 4.364.700.400 |
| 17/6/2025 | 13,76 | 13,76 | +0,07% | 13,73 | 13,76 | 13,73 | 13,73 | 13,76 | 3.620 | 13.409.622.700 |
| 16/6/2025 | 13,72 | 13,75 | +0,29% | 13,70 | 13,75 | 13,73 | 13,73 | 13,75 | 2.030 | 9.265.805.500 |
| 13/6/2025 | 13,69 | 13,71 | +0,07% | 13,69 | 13,72 | 13,70 | 13,71 | 13,72 | 2.448 | 2.548.754.900 |
| 12/6/2025 | 13,69 | 13,70 | 0,00% | 13,69 | 13,71 | 13,69 | 13,70 | 13,71 | 1.683 | 1.691.120.400 |
| 11/6/2025 | 13,73 | 13,70 | -0,07% | 13,69 | 13,73 | 13,70 | 13,69 | 13,70 | 1.944 | 4.191.853.900 |
| 10/6/2025 | 13,75 | 13,71 | +0,15% | 13,69 | 13,75 | 13,70 | 13,70 | 13,71 | 2.471 | 7.163.190.100 |
| 9/6/2025 | 13,70 | 13,69 | 0,00% | 13,69 | 13,73 | 13,69 | 13,69 | 13,70 | 2.991 | 7.505.255.000 |
| 6/6/2025 | 13,72 | 13,69 | -0,22% | 13,69 | 13,74 | 13,69 | 13,68 | 13,70 | 2.862 | 3.130.876.100 |
| 5/6/2025 | 13,68 | 13,72 | +0,22% | 13,67 | 13,72 | 13,69 | 13,71 | 13,72 | 2.676 | 4.415.675.200 |
| 4/6/2025 | 13,69 | 13,69 | 0,00% | 13,66 | 13,69 | 13,67 | 13,67 | 13,69 | 3.281 | 4.870.671.400 |
| 3/6/2025 | 13,67 | 13,69 | +0,15% | 13,65 | 13,69 | 13,66 | 13,66 | 13,69 | 4.520 | 4.790.224.400 |
| 2/6/2025 | 13,67 | 13,67 | -0,07% | 13,65 | 13,67 | 13,66 | 13,66 | 13,67 | 3.747 | 5.339.031.600 |
| 30/5/2025 | 13,67 | 13,68 | +0,15% | 13,63 | 13,68 | 13,65 | 13,64 | 13,68 | 3.256 | 6.379.434.600 |
| 29/5/2025 | 13,62 | 13,66 | +0,15% | 13,62 | 13,66 | 13,63 | 13,64 | 13,66 | 2.694 | 12.329.891.100 |
| 28/5/2025 | 13,61 | 13,64 | +0,15% | 13,61 | 13,64 | 13,62 | 13,62 | 13,64 | 2.589 | 8.206.069.500 |
| 27/5/2025 | 13,72 | 13,62 | -0,07% | 13,61 | 13,72 | 13,62 | 13,61 | 13,63 | 4.114 | 5.509.239.900 |
| 26/5/2025 | 13,61 | 13,63 | +0,07% | 13,60 | 13,65 | 13,60 | 13,60 | 13,63 | 2.367 | 6.496.416.200 |
| 23/5/2025 | 13,63 | 13,62 | -0,15% | 13,60 | 13,64 | 13,61 | 13,61 | 13,62 | 4.452 | 6.691.131.700 |
| 22/5/2025 | 13,75 | 13,64 | -0,07% | 13,62 | 13,75 | 13,62 | 13,62 | 13,65 | 3.806 | 14.610.527.400 |
| 21/5/2025 | 13,61 | 13,65 | +0,15% | 13,60 | 13,84 | 13,63 | 13,63 | 13,66 | 2.291 | 5.582.560.100 |
| 20/5/2025 | 13,56 | 13,63 | +0,52% | 13,54 | 13,69 | 13,56 | 13,62 | 13,64 | 5.506 | 13.273.210.900 |
| 19/5/2025 | 13,56 | 13,56 | +0,07% | 13,53 | 13,57 | 13,55 | 13,55 | 13,57 | 3.826 | 6.282.934.500 |
| 16/5/2025 | 13,55 | 13,55 | 0,00% | 13,52 | 13,56 | 13,53 | 13,54 | 13,55 | 4.237 | 9.030.354.500 |
| 15/5/2025 | 13,56 | 13,55 | +0,07% | 13,51 | 13,57 | 13,53 | 13,54 | 13,55 | 6.983 | 14.844.879.000 |
| 14/5/2025 | 13,55 | 13,54 | +0,07% | 13,53 | 13,55 | 13,53 | 13,54 | 13,55 | 4.965 | 9.634.463.200 |
| 13/5/2025 | 13,57 | 13,53 | -0,29% | 13,53 | 13,57 | 13,53 | 13,53 | 13,56 | 4.707 | 10.459.199.400 |
| 12/5/2025 | 13,53 | 13,57 | +0,30% | 13,50 | 13,57 | 13,52 | 13,52 | 13,57 | 4.786 | 5.552.631.800 |
| 9/5/2025 | 13,53 | 13,53 | 0,00% | 13,51 | 13,54 | 13,52 | 13,52 | 13,53 | 4.836 | 3.335.028.000 |
| 8/5/2025 | 13,58 | 13,53 | -0,07% | 13,52 | 13,58 | 13,53 | 13,53 | 13,54 | 5.149 | 4.185.776.400 |
| 7/5/2025 | 13,51 | 13,54 | +0,15% | 13,51 | 13,54 | 13,52 | 13,53 | 13,54 | 5.519 | 8.774.574.400 |
| 6/5/2025 | 13,54 | 13,52 | 0,00% | 13,51 | 13,55 | 13,52 | 13,52 | 13,53 | 4.571 | 5.502.767.000 |
| 5/5/2025 | 13,57 | 13,52 | -0,07% | 13,50 | 13,57 | 13,52 | 13,52 | 13,53 | 4.868 | 5.898.582.900 |
| 2/5/2025 | 13,52 | 13,53 | +0,07% | 13,51 | 13,53 | 13,52 | 13,53 | 13,54 | 7.176 | 23.396.600.000 |
| 29/4/2025 | 13,53 | 13,52 | 0,00% | 13,49 | 13,53 | 13,51 | 13,52 | 13,53 | 5.462 | 4.748.175.200 |
| 28/4/2025 | 13,56 | 13,52 | 0,00% | 13,49 | 13,56 | 13,51 | 13,52 | 13,53 | 3.932 | 4.067.317.200 |
| 25/4/2025 | 13,48 | 13,52 | +0,30% | 13,48 | 13,54 | 13,50 | 13,52 | 13,53 | 4.158 | 5.052.338.800 |
| 24/4/2025 | 13,46 | 13,48 | +0,30% | 13,43 | 13,48 | 13,46 | 13,47 | 13,48 | 5.621 | 4.801.378.500 |
| 23/4/2025 | 13,46 | 13,44 | +0,07% | 13,42 | 13,47 | 13,44 | 13,44 | 13,45 | 3.825 | 4.718.021.600 |
| 22/4/2025 | 13,41 | 13,43 | 0,00% | 13,40 | 13,43 | 13,41 | 13,41 | 13,43 | 4.770 | 2.974.061.600 |
| 17/4/2025 | 13,43 | 13,43 | 0,00% | 13,38 | 13,43 | 13,39 | 13,42 | 13,44 | 5.976 | 6.011.052.300 |
| 16/4/2025 | 13,39 | 13,43 | +0,15% | 13,37 | 13,43 | 13,39 | 13,42 | 13,43 | 6.858 | 5.148.921.900 |
| 15/4/2025 | 13,35 | 13,41 | +0,37% | 13,34 | 13,41 | 13,37 | 13,39 | 13,41 | 5.798 | 5.339.038.200 |
| 14/4/2025 | 13,36 | 13,36 | +0,23% | 13,32 | 13,40 | 13,35 | 13,35 | 13,37 | 6.610 | 5.060.829.000 |
| 11/4/2025 | 13,35 | 13,33 | -0,07% | 13,31 | 13,35 | 13,32 | 13,31 | 13,33 | 3.076 | 2.763.503.700 |
| 10/4/2025 | 13,31 | 13,34 | +0,08% | 13,28 | 13,35 | 13,31 | 13,30 | 13,34 | 4.346 | 6.304.219.500 |
| 9/4/2025 | 13,35 | 13,33 | +0,08% | 13,29 | 13,35 | 13,33 | 13,32 | 13,33 | 10.862 | 8.312.028.400 |
| 8/4/2025 | 13,30 | 13,32 | +0,15% | 13,27 | 13,33 | 13,30 | 13,31 | 13,32 | 5.566 | 5.910.833.200 |
| 7/4/2025 | 13,29 | 13,30 | 0,00% | 13,26 | 13,35 | 13,29 | 13,29 | 13,31 | 6.405 | 6.326.149.200 |
| 4/4/2025 | 13,32 | 13,30 | -0,23% | 13,29 | 13,32 | 13,30 | 13,30 | 13,31 | 9.648 | 8.752.534.300 |
| 3/4/2025 | 13,28 | 13,33 | +0,30% | 13,24 | 13,33 | 13,29 | 13,33 | 13,34 | 7.363 | 7.815.938.800 |
| 2/4/2025 | 13,31 | 13,29 | -0,15% | 13,27 | 13,31 | 13,28 | 13,26 | 13,29 | 2.933 | 4.738.921.900 |
| 1/4/2025 | 13,32 | 13,31 | 0,00% | 13,28 | 13,32 | 13,29 | 13,29 | 13,31 | 4.959 | 4.018.479.300 |
| 31/3/2025 | 13,25 | 13,31 | +0,38% | 13,23 | 13,31 | 13,27 | 13,28 | 13,31 | 4.680 | 5.533.500.500 |
| 28/3/2025 | 13,32 | 13,26 | -0,23% | 13,25 | 13,32 | 13,25 | 13,25 | 13,27 | 3.910 | 4.912.811.600 |
| 27/3/2025 | 13,29 | 13,29 | +0,23% | 13,24 | 13,32 | 13,28 | 13,29 | 13,31 | 6.507 | 5.499.140.200 |
| 26/3/2025 | 13,36 | 13,26 | -0,53% | 13,24 | 13,36 | 13,27 | 13,26 | 13,27 | 5.700 | 10.415.347.800 |
| 25/3/2025 | 13,40 | 13,33 | -0,15% | 13,32 | 13,40 | 13,33 | 13,33 | 13,34 | 7.973 | 5.564.662.200 |
| 24/3/2025 | 13,36 | 13,35 | -0,15% | 13,34 | 13,39 | 13,36 | 13,35 | 13,39 | 4.701 | 6.513.163.100 |
| 21/3/2025 | 13,43 | 13,37 | 0,00% | 13,35 | 13,43 | 13,37 | 13,37 | 13,38 | 7.642 | 6.592.694.900 |
| 20/3/2025 | 13,39 | 13,37 | -0,15% | 13,35 | 13,40 | 13,37 | 13,36 | 13,38 | 7.844 | 6.357.282.400 |
| 19/3/2025 | 13,39 | 13,39 | +0,30% | 13,35 | 13,43 | 13,38 | 13,36 | 13,39 | 7.934 | 4.256.148.900 |
| 18/3/2025 | 13,38 | 13,35 | -0,30% | 13,34 | 13,40 | 13,35 | 13,35 | 13,37 | 7.972 | 8.190.435.600 |
| 17/3/2025 | 13,35 | 13,39 | +0,37% | 13,33 | 13,40 | 13,37 | 13,38 | 13,39 | 8.347 | 4.948.436.100 |
| 14/3/2025 | 13,28 | 13,34 | +0,30% | 13,27 | 13,39 | 13,34 | 13,33 | 13,34 | 10.624 | 12.187.455.400 |
| 13/3/2025 | 13,27 | 13,30 | +0,15% | 13,24 | 13,31 | 13,28 | 13,28 | 13,30 | 6.584 | 5.182.153.600 |
| 12/3/2025 | 13,22 | 13,28 | +0,68% | 13,17 | 13,28 | 13,23 | 13,28 | 13,30 | 4.695 | 3.499.239.100 |
| 11/3/2025 | 13,18 | 13,19 | +0,30% | 13,12 | 13,22 | 13,15 | 13,18 | 13,19 | 11.810 | 5.755.675.100 |
| 10/3/2025 | 13,11 | 13,15 | +0,23% | 13,08 | 13,15 | 13,11 | 13,15 | 13,16 | 7.333 | 5.581.302.900 |
| 7/3/2025 | 13,15 | 13,12 | -1,94% | 13,08 | 13,16 | 13,12 | 13,12 | 13,15 | 6.930 | 5.346.950.400 |
| 6/3/2025 | 13,48 | 13,38 | -0,15% | 13,35 | 13,48 | 13,37 | 13,37 | 13,38 | 4.720 | 4.452.358.200 |
| 5/3/2025 | 13,41 | 13,40 | +0,30% | 13,33 | 13,48 | 13,39 | 13,40 | 13,43 | 5.241 | 5.410.050.900 |
| 28/2/2025 | 13,30 | 13,36 | +0,23% | 13,30 | 13,44 | 13,34 | 13,36 | 13,37 | 6.412 | 5.411.361.400 |
| 27/2/2025 | 13,28 | 13,33 | +0,53% | 13,25 | 13,33 | 13,28 | 13,31 | 13,33 | 4.165 | 6.633.650.100 |
| 26/2/2025 | 13,25 | 13,26 | +0,30% | 13,19 | 13,29 | 13,23 | 13,26 | 13,28 | 3.652 | 8.717.274.600 |
| 25/2/2025 | 13,16 | 13,22 | +0,53% | 13,13 | 13,22 | 13,17 | 13,18 | 13,23 | 5.924 | 7.865.779.400 |
| 24/2/2025 | 13,14 | 13,15 | 0,00% | 13,11 | 13,19 | 13,14 | 13,15 | 13,16 | 3.166 | 5.525.565.900 |
| 21/2/2025 | 13,15 | 13,15 | 0,00% | 13,13 | 13,17 | 13,14 | 13,13 | 13,15 | 4.610 | 6.227.318.900 |
| 20/2/2025 | 13,17 | 13,15 | 0,00% | 13,13 | 13,17 | 13,14 | 13,14 | 13,15 | 3.315 | 5.381.570.800 |
| 19/2/2025 | 13,16 | 13,15 | -0,15% | 13,11 | 13,17 | 13,14 | 13,15 | 13,16 | 5.094 | 6.354.342.100 |
| 18/2/2025 | 13,18 | 13,17 | -0,08% | 13,15 | 13,18 | 13,16 | 13,15 | 13,17 | 3.540 | 9.442.167.200 |
| 17/2/2025 | 13,20 | 13,18 | -0,15% | 13,16 | 13,22 | 13,17 | 13,16 | 13,19 | 6.056 | 6.801.967.300 |
| 14/2/2025 | 13,19 | 13,20 | +0,15% | 13,17 | 13,22 | 13,18 | 13,18 | 13,20 | 8.056 | 5.897.736.600 |
| 13/2/2025 | 13,16 | 13,18 | +0,15% | 13,14 | 13,18 | 13,16 | 13,17 | 13,18 | 4.297 | 4.191.176.200 |
| 12/2/2025 | 13,17 | 13,16 | -0,30% | 13,15 | 13,19 | 13,16 | 13,16 | 13,18 | 10.337 | 7.573.936.200 |
| 11/2/2025 | 13,20 | 13,20 | +0,08% | 13,18 | 13,25 | 13,20 | 13,19 | 13,20 | 4.212 | 4.154.419.400 |
| 10/2/2025 | 13,18 | 13,19 | +0,08% | 13,15 | 13,19 | 13,17 | 13,19 | 13,20 | 5.098 | 3.173.588.400 |
| 7/2/2025 | 13,16 | 13,18 | +0,23% | 13,12 | 13,19 | 13,16 | 13,17 | 13,18 | 3.972 | 5.056.892.000 |
| 6/2/2025 | 13,12 | 13,15 | +0,08% | 13,11 | 13,15 | 13,12 | 13,13 | 13,15 | 5.865 | 4.556.944.500 |
| 5/2/2025 | 13,14 | 13,14 | -0,08% | 13,12 | 13,16 | 13,13 | 13,14 | 13,15 | 4.632 | 4.283.301.700 |
| 4/2/2025 | 13,14 | 13,15 | -0,08% | 13,13 | 13,16 | 13,14 | 13,14 | 13,15 | 4.751 | 6.910.678.800 |
| 3/2/2025 | 13,20 | 13,16 | -0,15% | 13,13 | 13,20 | 13,15 | 13,14 | 13,16 | 6.328 | 5.002.271.800 |
| 31/1/2025 | 13,20 | 13,18 | -0,15% | 13,15 | 13,20 | 13,17 | 13,18 | 13,19 | 5.262 | 7.048.316.300 |
| 30/1/2025 | 13,18 | 13,20 | +0,15% | 13,15 | 13,20 | 13,18 | 13,17 | 13,20 | 5.826 | 6.330.942.300 |
| 29/1/2025 | 13,18 | 13,18 | -0,08% | 13,16 | 13,20 | 13,17 | 13,16 | 13,18 | 4.582 | 3.530.801.400 |
| 28/1/2025 | 13,16 | 13,19 | +0,08% | 13,15 | 13,20 | 13,17 | 13,16 | 13,19 | 5.966 | 5.530.080.500 |
| 27/1/2025 | 13,18 | 13,18 | +0,23% | 13,12 | 13,19 | 13,16 | 13,16 | 13,18 | 5.214 | 4.442.839.700 |
| 24/1/2025 | 13,15 | 13,15 | 0,00% | 13,10 | 13,16 | 13,12 | 13,12 | 13,15 | 4.686 | 3.700.210.900 |
| 23/1/2025 | 13,12 | 13,15 | +0,23% | 13,07 | 13,15 | 13,12 | 13,12 | 13,15 | 5.300 | 5.636.794.700 |
| 22/1/2025 | 13,17 | 13,12 | 0,00% | 13,10 | 13,17 | 13,12 | 13,09 | 13,13 | 5.124 | 4.616.149.800 |
| 21/1/2025 | 13,16 | 13,12 | -0,15% | 13,10 | 13,16 | 13,11 | 13,12 | 13,13 | 5.894 | 10.583.168.800 |
| 20/1/2025 | 13,12 | 13,14 | 0,00% | 13,10 | 13,17 | 13,12 | 13,12 | 13,14 | 4.167 | 3.848.757.300 |
| 17/1/2025 | 13,06 | 13,14 | +0,69% | 13,02 | 13,17 | 13,10 | 13,10 | 13,14 | 5.006 | 5.838.087.100 |
| 16/1/2025 | 13,04 | 13,05 | -0,31% | 13,01 | 13,08 | 13,04 | 13,05 | 13,06 | 3.564 | 3.680.483.400 |
| 15/1/2025 | 13,06 | 13,09 | +0,54% | 12,90 | 13,09 | 13,02 | 13,04 | 13,09 | 7.486 | 16.614.028.000 |
| 14/1/2025 | 13,13 | 13,02 | -0,91% | 13,01 | 13,14 | 13,05 | 13,02 | 13,04 | 4.674 | 9.026.702.900 |
| 13/1/2025 | 13,14 | 13,14 | 0,00% | 13,11 | 13,23 | 13,14 | 13,12 | 13,14 | 8.732 | 7.070.102.900 |
| 10/1/2025 | 13,14 | 13,14 | +0,08% | 13,07 | 13,17 | 13,11 | 13,11 | 13,14 | 10.180 | 6.343.617.800 |
| 9/1/2025 | 13,08 | 13,13 | 0,00% | 13,05 | 13,13 | 13,08 | 13,12 | 13,13 | 5.954 | 4.353.678.400 |
| 8/1/2025 | 13,03 | 13,13 | +0,23% | 13,03 | 13,13 | 13,07 | 13,10 | 13,13 | 6.734 | 7.291.326.400 |
| 7/1/2025 | 13,19 | 13,10 | -0,38% | 13,02 | 13,19 | 13,08 | 13,08 | 13,10 | 6.456 | 12.297.529.500 |
| 6/1/2025 | 13,24 | 13,15 | -0,23% | 13,11 | 13,26 | 13,14 | 13,10 | 13,15 | 5.609 | 6.131.461.000 |
| 3/1/2025 | 13,21 | 13,18 | -0,30% | 13,15 | 13,25 | 13,18 | 13,17 | 13,20 | 12.765 | 11.711.012.400 |
| 2/1/2025 | 13,10 | 13,22 | +0,69% | 13,08 | 13,24 | 13,17 | 13,17 | 13,22 | 10.805 | 6.260.414.400 |
| 30/12/2024 | 13,03 | 13,13 | +0,08% | 13,03 | 13,18 | 13,13 | 13,13 | 13,16 | 8.834 | 5.924.632.500 |
| 27/12/2024 | 13,05 | 13,12 | +0,77% | 12,97 | 13,15 | 13,10 | 13,12 | 13,13 | 6.352 | 4.109.193.900 |
| 26/12/2024 | 13,04 | 13,02 | +0,31% | 12,85 | 13,07 | 12,94 | 13,02 | 13,04 | 6.447 | 8.208.507.800 |
| 23/12/2024 | 13,05 | 12,98 | -0,69% | 12,98 | 13,10 | 12,99 | 12,98 | 13,01 | 6.224 | 5.245.116.700 |
| 20/12/2024 | 13,04 | 13,07 | +0,15% | 12,99 | 13,09 | 13,05 | 13,06 | 13,07 | 6.573 | 6.684.312.000 |
| 19/12/2024 | 13,05 | 13,05 | -0,61% | 12,98 | 13,06 | 13,02 | 13,02 | 13,06 | 5.885 | 5.261.586.700 |
| 18/12/2024 | 13,03 | 13,13 | +0,54% | 12,83 | 13,13 | 13,02 | 13,02 | 13,13 | 12.829 | 9.973.242.000 |
| 17/12/2024 | 13,04 | 13,06 | +0,46% | 12,97 | 13,10 | 13,03 | 13,04 | 13,06 | 13.135 | 6.492.564.200 |
| 16/12/2024 | 13,03 | 13,00 | 0,00% | 12,96 | 13,04 | 12,99 | 13,00 | 13,01 | 7.229 | 3.854.467.500 |
| 13/12/2024 | 12,89 | 13,00 | +0,62% | 12,89 | 13,00 | 12,97 | 12,95 | 13,00 | 6.520 | 5.875.177.900 |
| 12/12/2024 | 13,00 | 12,92 | -0,69% | 12,90 | 13,03 | 12,95 | 12,92 | 12,95 | 7.187 | 12.684.637.700 |
| 11/12/2024 | 12,99 | 13,01 | +0,15% | 12,95 | 13,20 | 13,04 | 13,01 | 13,05 | 8.029 | 7.802.849.500 |
| 10/12/2024 | 13,00 | 12,99 | +0,31% | 12,95 | 13,00 | 12,97 | 12,97 | 12,99 | 7.572 | 4.757.094.400 |
| 9/12/2024 | 12,89 | 12,95 | +0,31% | 12,89 | 13,00 | 12,95 | 12,95 | 12,96 | 7.262 | 3.847.305.100 |
| 6/12/2024 | 12,86 | 12,91 | +0,16% | 12,83 | 12,93 | 12,90 | 12,89 | 12,92 | 9.351 | 3.958.553.900 |
| 5/12/2024 | 12,89 | 12,89 | +0,16% | 12,86 | 12,94 | 12,90 | 12,89 | 12,94 | 10.079 | 5.194.397.300 |
| 4/12/2024 | 12,82 | 12,87 | +0,23% | 12,82 | 12,89 | 12,86 | 12,87 | 12,88 | 7.896 | 3.454.430.100 |
| 3/12/2024 | 12,79 | 12,84 | +0,16% | 12,79 | 12,87 | 12,83 | 12,83 | 12,84 | 8.206 | 6.489.355.400 |
| 2/12/2024 | 12,85 | 12,82 | 0,00% | 12,74 | 12,88 | 12,81 | 12,82 | 12,83 | 10.187 | 6.480.275.700 |
| 29/11/2024 | 12,81 | 12,82 | -0,08% | 12,67 | 12,82 | 12,74 | 12,77 | 12,83 | 12.605 | 15.462.255.900 |
| 28/11/2024 | 12,89 | 12,83 | -0,54% | 12,80 | 12,89 | 12,82 | 12,81 | 12,83 | 7.877 | 8.033.191.300 |
| 27/11/2024 | 12,87 | 12,90 | 0,00% | 12,79 | 12,94 | 12,85 | 12,88 | 12,90 | 11.062 | 10.810.860.600 |
| 26/11/2024 | 12,94 | 12,90 | -0,23% | 12,84 | 12,94 | 12,87 | 12,89 | 12,90 | 7.405 | 8.255.174.100 |
| 25/11/2024 | 12,87 | 12,93 | +0,23% | 12,85 | 12,95 | 12,90 | 12,89 | 12,94 | 7.435 | 5.625.629.300 |
| 22/11/2024 | 12,88 | 12,90 | +0,16% | 12,82 | 12,90 | 12,85 | 12,86 | 12,90 | 5.564 | 4.980.435.100 |
| 21/11/2024 | 12,83 | 12,88 | +0,23% | 12,78 | 12,90 | 12,83 | 12,85 | 12,89 | 5.805 | 6.445.066.700 |
| 19/11/2024 | 12,87 | 12,85 | 0,00% | 12,81 | 12,87 | 12,83 | 12,82 | 12,86 | 4.166 | 3.652.206.500 |
| 18/11/2024 | 12,82 | 12,85 | +0,08% | 12,78 | 12,87 | 12,82 | 12,83 | 12,86 | 5.445 | 4.264.109.800 |
| 14/11/2024 | 12,74 | 12,84 | +0,78% | 12,74 | 12,88 | 12,81 | 12,80 | 12,84 | 5.289 | 4.486.279.600 |
| 13/11/2024 | 12,80 | 12,74 | -0,62% | 12,74 | 12,93 | 12,77 | 12,74 | 12,80 | 7.482 | 5.692.558.200 |
| 12/11/2024 | 12,74 | 12,82 | +0,47% | 12,69 | 12,83 | 12,75 | 12,80 | 12,82 | 7.430 | 6.574.356.500 |
| 11/11/2024 | 12,70 | 12,76 | +0,24% | 12,66 | 12,78 | 12,72 | 12,76 | 12,77 | 3.972 | 6.317.758.000 |
| 8/11/2024 | 12,71 | 12,73 | -0,08% | 12,57 | 12,73 | 12,66 | 12,71 | 12,73 | 9.437 | 8.820.478.200 |
| 7/11/2024 | 12,83 | 12,74 | -0,16% | 12,62 | 12,83 | 12,69 | 12,70 | 12,74 | 6.678 | 12.053.044.100 |
| 6/11/2024 | 12,77 | 12,76 | -0,08% | 12,66 | 12,81 | 12,72 | 12,75 | 12,77 | 5.899 | 6.877.149.500 |
| 5/11/2024 | 12,70 | 12,77 | +0,08% | 12,68 | 12,77 | 12,72 | 12,71 | 12,77 | 5.746 | 4.193.932.200 |
| 4/11/2024 | 12,78 | 12,76 | +0,63% | 12,63 | 12,78 | 12,69 | 12,68 | 12,76 | 5.181 | 4.553.868.200 |
| 1/11/2024 | 12,62 | 12,68 | +0,40% | 12,60 | 12,75 | 12,68 | 12,66 | 12,68 | 9.965 | 13.159.113.400 |
| 31/10/2024 | 12,57 | 12,63 | +0,32% | 12,57 | 12,65 | 12,61 | 12,57 | 12,63 | 4.916 | 10.255.641.900 |
| 30/10/2024 | 12,59 | 12,59 | 0,00% | 12,55 | 12,65 | 12,58 | 12,58 | 12,60 | 4.457 | 11.511.484.900 |
| 29/10/2024 | 12,61 | 12,59 | -1,56% | 12,55 | 12,68 | 12,59 | 12,59 | 12,63 | 7.051 | 17.797.478.100 |
| 28/10/2024 | 12,85 | 12,79 | -0,23% | 12,76 | 12,91 | 12,79 | 12,78 | 12,81 | 5.903 | 8.234.728.600 |
| 25/10/2024 | 12,81 | 12,82 | +0,16% | 12,77 | 12,84 | 12,79 | 12,79 | 12,82 | 5.869 | 10.256.941.200 |
| 24/10/2024 | 12,80 | 12,80 | +0,39% | 12,58 | 12,85 | 12,75 | 12,79 | 12,80 | 8.775 | 9.776.833.600 |
| 23/10/2024 | 12,87 | 12,75 | -0,93% | 12,71 | 12,88 | 12,78 | 12,75 | 12,77 | 7.711 | 10.329.844.500 |
| 22/10/2024 | 12,91 | 12,87 | -0,54% | 12,87 | 12,99 | 12,91 | 12,86 | 12,90 | 9.047 | 4.966.136.500 |
| 21/10/2024 | 12,89 | 12,94 | +0,39% | 12,86 | 13,03 | 12,95 | 12,93 | 12,95 | 14.917 | 12.550.911.400 |
| 18/10/2024 | 12,91 | 12,89 | -0,08% | 12,81 | 12,96 | 12,86 | 12,85 | 12,89 | 7.759 | 11.454.847.400 |
| 17/10/2024 | 12,80 | 12,90 | -12,42% | 12,70 | 12,92 | 12,83 | 12,88 | 12,90 | 8.582 | 11.461.126.200 |
| 16/10/2024 | 14,76 | 14,73 | -0,20% | 14,68 | 14,76 | 14,71 | 14,70 | 14,73 | 11.168 | 13.003.891.800 |
| 15/10/2024 | 14,79 | 14,76 | -0,14% | 14,70 | 14,87 | 14,73 | 14,71 | 14,76 | 6.703 | 10.912.133.400 |
| 14/10/2024 | 14,78 | 14,78 | +0,34% | 14,67 | 14,80 | 14,76 | 14,78 | 14,79 | 5.416 | 19.106.320.100 |
| 11/10/2024 | 14,65 | 14,73 | +0,41% | 14,63 | 14,77 | 14,69 | 14,70 | 14,73 | 6.920 | 8.862.155.400 |
| 10/10/2024 | 14,63 | 14,67 | -0,07% | 14,60 | 14,67 | 14,65 | 14,65 | 14,68 | 7.066 | 6.723.266.300 |
| 9/10/2024 | 14,68 | 14,68 | +0,20% | 14,60 | 14,69 | 14,64 | 14,63 | 14,68 | 12.218 | 13.542.673.000 |
| 8/10/2024 | 14,61 | 14,65 | -0,20% | 14,55 | 14,66 | 14,62 | 14,64 | 14,66 | 10.393 | 11.633.980.000 |
| 7/10/2024 | 14,75 | 14,68 | -0,07% | 14,58 | 14,75 | 14,64 | 14,63 | 14,68 | 7.619 | 7.167.017.100 |
| 4/10/2024 | 14,68 | 14,69 | +0,07% | 14,56 | 14,73 | 14,63 | 14,64 | 14,69 | 10.471 | 9.010.448.200 |
| 3/10/2024 | 14,68 | 14,68 | -0,14% | 14,65 | 14,82 | 14,69 | 14,68 | 14,69 | 11.878 | 14.054.312.500 |
| 2/10/2024 | 14,80 | 14,70 | -0,14% | 14,70 | 14,80 | 14,74 | 14,70 | 14,74 | 11.729 | 20.495.236.000 |
| 1/10/2024 | 14,78 | 14,72 | -0,27% | 14,70 | 14,84 | 14,74 | 14,71 | 14,73 | 12.390 | 20.632.134.900 |
| 30/9/2024 | 14,80 | 14,76 | -0,61% | 14,76 | 14,97 | 14,83 | 14,76 | 14,77 | 10.752 | 10.564.398.100 |
| 26/9/2024 | 14,88 | 14,85 | 0,00% | 14,68 | 14,92 | 14,75 | 14,85 | 14,86 | 25.759 | 35.250.443.900 |
| 25/9/2024 | 14,79 | 14,85 | -0,07% | 14,68 | 14,86 | 14,77 | 14,78 | 14,85 | 17.252 | 11.057.369.300 |
| 24/9/2024 | 14,79 | 14,86 | +0,41% | 14,62 | 14,89 | 14,74 | 14,77 | 14,86 | 16.844 | 13.825.388.000 |
| 23/9/2024 | 15,00 | 14,80 | +16,44% | 14,61 | 15,14 | 14,80 | 14,75 | 14,80 | 30.128 | 44.052.884.000 |
| 20/9/2024 | 13,00 | 12,71 | -2,23% | 12,59 | 13,06 | 12,71 | 12,70 | 12,71 | 16.318 | 15.884.568.500 |
| 19/9/2024 | 13,41 | 13,00 | -2,40% | 12,96 | 13,46 | 13,07 | 12,99 | 13,01 | 10.080 | 6.232.250.000 |
| 18/9/2024 | 13,48 | 13,32 | -1,77% | 13,28 | 13,75 | 13,43 | 13,31 | 13,32 | 9.064 | 3.778.324.100 |
| 17/9/2024 | 13,71 | 13,56 | -1,09% | 13,49 | 13,77 | 13,60 | 13,54 | 13,56 | 8.074 | 3.210.913.700 |
| 16/9/2024 | 13,44 | 13,71 | +3,94% | 13,40 | 13,72 | 13,60 | 13,68 | 13,71 | 12.183 | 5.011.481.500 |
| 13/9/2024 | 13,25 | 13,19 | +0,76% | 13,17 | 13,58 | 13,39 | 13,19 | 13,23 | 7.733 | 4.645.638.600 |
| 12/9/2024 | 13,10 | 13,09 | -1,28% | 13,01 | 13,18 | 13,09 | 13,08 | 13,09 | 7.520 | 3.810.205.500 |
| 11/9/2024 | 13,44 | 13,26 | -1,34% | 13,12 | 13,56 | 13,26 | 13,23 | 13,27 | 13.060 | 3.925.719.300 |
| 10/9/2024 | 13,53 | 13,44 | -1,90% | 13,38 | 13,68 | 13,48 | 13,43 | 13,48 | 8.871 | 6.472.889.800 |
| 9/9/2024 | 13,63 | 13,70 | +0,15% | 13,46 | 13,77 | 13,63 | 13,67 | 13,70 | 10.627 | 5.572.654.500 |