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.
VBBR3 - VIBRA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 24,95 | 24,55 | -1,60% | 24,36 | 24,98 | 24,51 | 24,51 | 24,56 | 16.848 | 17.318.687.300 |
| 5/9/2025 | 24,63 | 24,95 | +3,31% | 24,39 | 25,00 | 24,80 | 24,90 | 24,96 | 18.804 | 20.034.904.000 |
| 4/9/2025 | 24,31 | 24,15 | -0,58% | 23,95 | 24,36 | 24,19 | 24,15 | 24,17 | 12.335 | 15.275.069.800 |
| 3/9/2025 | 24,12 | 24,29 | +0,75% | 24,00 | 24,39 | 24,23 | 24,20 | 24,30 | 16.182 | 15.660.345.300 |
| 2/9/2025 | 23,90 | 24,11 | 0,00% | 23,85 | 24,36 | 24,09 | 23,97 | 24,11 | 16.005 | 17.849.049.400 |
| 1/9/2025 | 24,00 | 24,11 | +0,29% | 23,92 | 24,25 | 24,07 | 24,08 | 24,13 | 12.444 | 10.007.850.200 |
| 29/8/2025 | 24,28 | 24,04 | -1,07% | 23,99 | 24,33 | 24,13 | 24,04 | 24,21 | 23.648 | 20.450.793.700 |
| 28/8/2025 | 23,90 | 24,30 | +4,97% | 23,86 | 24,70 | 24,23 | 24,25 | 24,30 | 43.244 | 61.324.274.800 |
| 27/8/2025 | 22,13 | 23,15 | +4,09% | 22,09 | 23,15 | 22,77 | 23,06 | 23,16 | 21.267 | 35.807.181.500 |
| 26/8/2025 | 21,66 | 22,24 | +3,11% | 21,54 | 22,24 | 22,05 | 22,22 | 22,25 | 17.084 | 40.989.078.700 |
| 25/8/2025 | 21,74 | 21,57 | -0,14% | 21,54 | 21,98 | 21,73 | 21,57 | 21,61 | 14.054 | 13.105.035.600 |
| 22/8/2025 | 20,75 | 21,60 | +4,80% | 20,74 | 21,60 | 21,42 | 21,59 | 21,60 | 20.401 | 14.849.753.900 |
| 21/8/2025 | 20,67 | 20,61 | -0,29% | 20,40 | 20,73 | 20,56 | 20,60 | 20,67 | 18.584 | 14.668.982.200 |
| 20/8/2025 | 20,53 | 20,67 | +0,05% | 20,50 | 20,78 | 20,63 | 20,65 | 20,68 | 15.289 | 14.741.438.500 |
| 19/8/2025 | 20,40 | 20,66 | -1,05% | 20,37 | 20,66 | 20,53 | 20,64 | 20,69 | 19.315 | 17.944.223.800 |
| 18/8/2025 | 20,90 | 20,88 | +0,10% | 20,53 | 21,09 | 20,79 | 20,87 | 20,88 | 23.602 | 23.846.280.500 |
| 15/8/2025 | 21,10 | 20,86 | -1,97% | 20,73 | 21,36 | 20,93 | 20,85 | 20,86 | 24.676 | 29.695.415.700 |
| 14/8/2025 | 21,00 | 21,28 | +0,38% | 20,93 | 21,61 | 21,23 | 21,25 | 21,29 | 30.876 | 20.847.709.200 |
| 13/8/2025 | 21,66 | 21,20 | -2,53% | 21,03 | 21,69 | 21,19 | 21,17 | 21,21 | 36.205 | 33.864.793.300 |
| 12/8/2025 | 21,32 | 21,75 | +2,40% | 21,32 | 22,65 | 22,01 | 21,75 | 21,78 | 36.321 | 39.931.811.800 |
| 11/8/2025 | 21,30 | 21,24 | -0,75% | 21,20 | 21,58 | 21,26 | 21,23 | 21,29 | 18.629 | 15.266.540.700 |
| 8/8/2025 | 21,59 | 21,40 | -1,15% | 21,36 | 21,73 | 21,54 | 21,40 | 21,44 | 21.589 | 20.805.713.800 |
| 7/8/2025 | 21,40 | 21,65 | +1,64% | 21,21 | 22,01 | 21,69 | 21,63 | 21,66 | 25.721 | 20.179.015.700 |
| 6/8/2025 | 21,41 | 21,30 | 0,00% | 21,24 | 21,49 | 21,35 | 21,29 | 21,33 | 20.247 | 23.136.503.300 |
| 5/8/2025 | 21,02 | 21,30 | +1,19% | 20,98 | 21,34 | 21,20 | 21,16 | 21,30 | 8.819 | 6.265.132.400 |
| 4/8/2025 | 21,50 | 21,05 | -0,71% | 20,89 | 21,66 | 21,12 | 21,04 | 21,08 | 14.219 | 17.807.296.700 |
| 1/8/2025 | 21,65 | 21,20 | -0,05% | 21,10 | 21,75 | 21,34 | 21,17 | 21,20 | 30.367 | 23.386.298.800 |
| 31/7/2025 | 21,47 | 21,21 | -2,57% | 21,13 | 21,49 | 21,28 | 21,20 | 21,27 | 19.763 | 18.782.921.300 |
| 30/7/2025 | 20,98 | 21,77 | +3,13% | 20,97 | 21,80 | 21,44 | 21,68 | 21,79 | 27.709 | 26.287.684.800 |
| 29/7/2025 | 21,05 | 21,11 | +0,43% | 20,86 | 21,35 | 21,14 | 21,10 | 21,12 | 20.859 | 19.987.609.700 |
| 28/7/2025 | 21,12 | 21,02 | -0,14% | 21,02 | 21,77 | 21,46 | 21,01 | 21,04 | 28.328 | 30.650.729.900 |
| 25/7/2025 | 20,43 | 21,05 | +3,39% | 20,31 | 21,15 | 20,82 | 21,04 | 21,07 | 22.782 | 28.556.246.100 |
| 24/7/2025 | 20,01 | 20,36 | +0,74% | 19,92 | 20,36 | 20,18 | 20,35 | 20,36 | 22.476 | 25.013.300.700 |
| 23/7/2025 | 19,92 | 20,21 | +1,10% | 19,83 | 20,38 | 20,21 | 20,20 | 20,24 | 16.039 | 26.454.132.300 |
| 22/7/2025 | 20,25 | 19,99 | -1,28% | 19,92 | 20,64 | 20,04 | 19,92 | 19,99 | 22.368 | 19.757.987.400 |
| 21/7/2025 | 20,29 | 20,25 | +0,05% | 19,95 | 20,43 | 20,13 | 20,23 | 20,25 | 19.804 | 15.443.985.300 |
| 18/7/2025 | 20,81 | 20,24 | -4,12% | 20,20 | 20,95 | 20,48 | 20,22 | 20,24 | 32.909 | 31.150.711.800 |
| 17/7/2025 | 21,57 | 21,11 | -2,22% | 20,87 | 21,58 | 21,07 | 21,06 | 21,11 | 34.456 | 34.030.837.800 |
| 16/7/2025 | 21,81 | 21,59 | -0,64% | 21,32 | 21,84 | 21,54 | 21,58 | 21,64 | 21.302 | 23.102.407.200 |
| 15/7/2025 | 21,60 | 21,73 | +0,60% | 21,40 | 21,89 | 21,61 | 21,68 | 21,73 | 14.882 | 13.596.526.900 |
| 14/7/2025 | 21,67 | 21,60 | -0,64% | 21,40 | 21,82 | 21,56 | 21,58 | 21,60 | 15.233 | 13.713.543.700 |
| 11/7/2025 | 22,05 | 21,74 | -1,58% | 21,65 | 22,08 | 21,78 | 21,72 | 21,79 | 13.973 | 21.572.327.900 |
| 10/7/2025 | 21,39 | 22,09 | +1,38% | 21,21 | 22,19 | 21,73 | 22,08 | 22,10 | 23.638 | 35.417.629.500 |
| 9/7/2025 | 21,99 | 21,79 | -0,77% | 21,60 | 22,07 | 21,80 | 21,78 | 21,79 | 15.422 | 32.222.774.500 |
| 8/7/2025 | 21,97 | 21,96 | -0,41% | 21,68 | 22,15 | 21,86 | 21,90 | 21,97 | 16.862 | 17.126.173.800 |
| 7/7/2025 | 22,57 | 22,05 | -2,39% | 21,95 | 22,57 | 22,07 | 22,05 | 22,06 | 12.430 | 13.984.846.300 |
| 4/7/2025 | 22,23 | 22,59 | +2,68% | 22,23 | 22,98 | 22,76 | 22,59 | 22,60 | 22.580 | 27.117.996.100 |
| 3/7/2025 | 21,43 | 22,00 | +2,66% | 21,34 | 22,07 | 21,89 | 21,95 | 22,01 | 15.012 | 18.893.541.500 |
| 2/7/2025 | 21,82 | 21,43 | -1,79% | 21,30 | 21,83 | 21,50 | 21,35 | 21,43 | 16.922 | 16.999.853.800 |
| 1/7/2025 | 21,62 | 21,82 | +0,74% | 21,55 | 22,01 | 21,83 | 21,80 | 21,82 | 13.552 | 10.642.126.800 |
| 30/6/2025 | 21,66 | 21,66 | +2,12% | 21,33 | 21,90 | 21,69 | 21,66 | 21,80 | 28.620 | 28.969.734.300 |
| 27/6/2025 | 21,06 | 21,21 | 0,00% | 20,98 | 21,31 | 21,20 | 21,20 | 21,21 | 19.658 | 23.079.261.500 |
| 26/6/2025 | 21,67 | 21,21 | -2,26% | 21,10 | 21,70 | 21,24 | 21,20 | 21,22 | 24.641 | 34.015.714.700 |
| 25/6/2025 | 21,65 | 21,70 | -0,46% | 21,49 | 21,84 | 21,65 | 21,70 | 21,71 | 22.203 | 32.828.518.600 |
| 24/6/2025 | 21,56 | 21,80 | +1,25% | 21,53 | 22,02 | 21,77 | 21,79 | 21,81 | 24.062 | 32.991.073.000 |
| 23/6/2025 | 21,50 | 21,53 | +0,47% | 21,06 | 21,53 | 21,33 | 21,53 | 21,54 | 20.848 | 17.853.074.100 |
| 20/6/2025 | 21,47 | 21,43 | -0,92% | 21,35 | 21,81 | 21,44 | 21,43 | 21,44 | 16.079 | 21.560.304.800 |
| 18/6/2025 | 21,39 | 21,63 | +0,60% | 21,37 | 21,91 | 21,68 | 21,62 | 21,65 | 19.035 | 14.590.224.000 |
| 17/6/2025 | 21,42 | 21,50 | +0,19% | 21,30 | 21,69 | 21,54 | 21,50 | 21,52 | 17.482 | 15.552.679.200 |
| 16/6/2025 | 21,26 | 21,46 | +1,85% | 21,15 | 21,62 | 21,43 | 21,45 | 21,49 | 20.722 | 18.242.723.700 |
| 13/6/2025 | 21,05 | 21,07 | -0,19% | 20,85 | 21,29 | 21,09 | 21,06 | 21,08 | 18.306 | 17.173.036.900 |
| 12/6/2025 | 20,80 | 21,11 | +0,48% | 20,77 | 21,21 | 21,06 | 21,10 | 21,13 | 15.886 | 12.620.175.000 |
| 11/6/2025 | 20,40 | 21,01 | +2,49% | 20,28 | 21,50 | 20,96 | 21,01 | 21,11 | 20.027 | 19.619.411.500 |
| 10/6/2025 | 20,78 | 20,50 | -0,05% | 20,35 | 20,96 | 20,56 | 20,49 | 20,52 | 21.133 | 20.222.804.100 |
| 9/6/2025 | 20,11 | 20,51 | +1,89% | 19,79 | 20,60 | 20,27 | 20,50 | 20,58 | 23.354 | 20.622.868.600 |
| 6/6/2025 | 20,25 | 20,13 | -0,59% | 19,96 | 20,45 | 20,09 | 20,11 | 20,13 | 15.263 | 10.283.900.400 |
| 5/6/2025 | 20,41 | 20,25 | -1,17% | 20,09 | 20,53 | 20,31 | 20,23 | 20,25 | 22.582 | 23.190.294.400 |
| 4/6/2025 | 20,55 | 20,49 | +0,20% | 20,37 | 20,78 | 20,51 | 20,39 | 20,49 | 13.525 | 14.608.000.700 |
| 3/6/2025 | 20,16 | 20,45 | +1,59% | 19,89 | 20,58 | 20,34 | 20,44 | 20,48 | 23.055 | 15.399.120.300 |
| 2/6/2025 | 20,42 | 20,13 | -0,25% | 19,97 | 20,62 | 20,27 | 20,11 | 20,14 | 30.288 | 28.071.673.800 |
| 30/5/2025 | 20,78 | 20,18 | -2,46% | 20,08 | 21,00 | 20,23 | 20,13 | 20,18 | 26.180 | 29.400.041.500 |
| 29/5/2025 | 20,28 | 20,69 | +1,32% | 20,26 | 20,83 | 20,62 | 20,68 | 20,70 | 22.316 | 18.209.295.100 |
| 28/5/2025 | 20,14 | 20,42 | +1,19% | 19,93 | 20,50 | 20,35 | 20,42 | 20,43 | 25.130 | 18.297.080.100 |
| 27/5/2025 | 20,05 | 20,18 | +3,01% | 20,05 | 20,65 | 20,27 | 20,16 | 20,19 | 26.863 | 33.148.862.100 |
| 26/5/2025 | 19,34 | 19,59 | +2,14% | 19,24 | 19,78 | 19,62 | 19,58 | 19,65 | 11.681 | 9.804.983.400 |
| 23/5/2025 | 18,90 | 19,18 | +0,37% | 18,60 | 19,27 | 19,04 | 19,18 | 19,26 | 14.824 | 13.570.794.900 |
| 22/5/2025 | 19,22 | 19,11 | +0,16% | 18,90 | 19,29 | 19,14 | 19,11 | 19,13 | 16.122 | 15.491.618.300 |
| 21/5/2025 | 19,35 | 19,08 | -2,45% | 19,08 | 19,44 | 19,21 | 19,07 | 19,10 | 15.232 | 13.619.670.000 |
| 20/5/2025 | 19,62 | 19,56 | -0,20% | 19,15 | 19,67 | 19,42 | 19,56 | 19,61 | 19.301 | 12.929.250.000 |
| 19/5/2025 | 19,50 | 19,60 | +0,20% | 19,43 | 19,84 | 19,63 | 19,59 | 19,67 | 17.841 | 16.677.355.900 |
| 16/5/2025 | 18,75 | 19,56 | +3,22% | 18,64 | 19,63 | 19,29 | 19,48 | 19,57 | 21.368 | 18.189.117.100 |
| 15/5/2025 | 18,40 | 18,95 | +3,38% | 18,31 | 19,23 | 18,93 | 18,90 | 18,97 | 23.269 | 20.820.531.600 |
| 14/5/2025 | 18,52 | 18,33 | -1,03% | 18,27 | 18,60 | 18,47 | 18,32 | 18,45 | 16.396 | 21.920.867.900 |
| 13/5/2025 | 18,23 | 18,52 | +2,04% | 18,18 | 18,61 | 18,46 | 18,49 | 18,53 | 21.479 | 16.794.698.700 |
| 12/5/2025 | 18,46 | 18,15 | -0,38% | 18,05 | 18,46 | 18,23 | 18,15 | 18,16 | 10.870 | 7.770.407.900 |
| 9/5/2025 | 17,84 | 18,22 | +1,90% | 17,83 | 18,27 | 18,10 | 18,18 | 18,22 | 26.155 | 23.757.721.600 |
| 8/5/2025 | 18,30 | 17,88 | -0,50% | 17,87 | 18,66 | 18,13 | 17,88 | 17,92 | 31.216 | 45.507.655.900 |
| 7/5/2025 | 18,43 | 17,97 | -3,90% | 17,78 | 18,68 | 18,10 | 17,93 | 17,98 | 24.383 | 34.496.445.500 |
| 6/5/2025 | 18,86 | 18,70 | -0,32% | 18,43 | 19,09 | 18,71 | 18,69 | 18,71 | 11.865 | 16.145.785.800 |
| 5/5/2025 | 18,85 | 18,76 | -0,32% | 18,37 | 19,00 | 18,75 | 18,74 | 18,77 | 14.253 | 15.687.028.500 |
| 2/5/2025 | 18,76 | 18,82 | +0,43% | 18,44 | 18,98 | 18,76 | 18,82 | 18,88 | 13.357 | 11.179.764.700 |
| 29/4/2025 | 18,76 | 18,74 | -1,06% | 18,74 | 19,15 | 18,92 | 18,72 | 18,76 | 19.432 | 16.232.517.900 |
| 28/4/2025 | 19,11 | 18,94 | -0,84% | 18,79 | 19,30 | 18,98 | 18,93 | 18,94 | 16.149 | 10.133.255.800 |
| 25/4/2025 | 18,99 | 19,10 | +0,84% | 18,88 | 19,31 | 19,13 | 19,09 | 19,10 | 26.376 | 18.423.971.100 |
| 24/4/2025 | 18,54 | 18,94 | +3,10% | 18,29 | 19,10 | 18,87 | 18,93 | 18,95 | 17.599 | 21.009.282.700 |
| 23/4/2025 | 18,36 | 18,37 | +1,32% | 18,26 | 18,52 | 18,38 | 18,36 | 18,37 | 16.501 | 13.716.725.100 |
| 22/4/2025 | 17,99 | 18,13 | +0,17% | 17,86 | 18,30 | 18,15 | 18,12 | 18,23 | 19.935 | 15.842.340.700 |
| 17/4/2025 | 17,90 | 18,10 | -1,84% | 17,56 | 18,22 | 18,02 | 18,08 | 18,11 | 19.915 | 23.872.765.900 |
| 16/4/2025 | 18,18 | 18,44 | +0,93% | 18,18 | 18,70 | 18,49 | 18,44 | 18,46 | 22.733 | 20.556.081.400 |
| 15/4/2025 | 18,22 | 18,27 | -0,05% | 18,18 | 18,57 | 18,35 | 18,26 | 18,33 | 17.283 | 12.910.375.000 |
| 14/4/2025 | 18,19 | 18,28 | +2,12% | 18,04 | 18,47 | 18,27 | 18,28 | 18,29 | 14.494 | 15.413.763.100 |
| 11/4/2025 | 17,76 | 17,90 | +1,59% | 17,42 | 18,06 | 17,82 | 17,90 | 17,91 | 13.728 | 16.737.211.500 |
| 10/4/2025 | 17,53 | 17,62 | -0,73% | 17,27 | 17,77 | 17,57 | 17,62 | 17,66 | 15.696 | 15.915.939.800 |
| 9/4/2025 | 16,91 | 17,75 | +3,56% | 16,91 | 17,86 | 17,40 | 17,70 | 17,77 | 27.530 | 25.062.446.400 |
| 8/4/2025 | 17,41 | 17,14 | -0,52% | 17,03 | 17,88 | 17,32 | 17,14 | 17,18 | 19.308 | 18.431.533.300 |
| 7/4/2025 | 17,39 | 17,23 | -2,60% | 17,02 | 17,83 | 17,32 | 17,20 | 17,24 | 24.444 | 22.215.510.800 |
| 4/4/2025 | 18,21 | 17,69 | -4,94% | 17,41 | 18,29 | 17,73 | 17,65 | 17,70 | 26.163 | 21.788.234.200 |
| 3/4/2025 | 18,20 | 18,61 | +1,86% | 18,14 | 18,82 | 18,56 | 18,53 | 18,62 | 18.597 | 14.534.469.600 |
| 2/4/2025 | 18,26 | 18,27 | +0,05% | 18,14 | 18,45 | 18,27 | 18,25 | 18,29 | 13.089 | 8.693.818.800 |
| 1/4/2025 | 17,72 | 18,26 | +2,70% | 17,66 | 18,57 | 18,29 | 18,25 | 18,32 | 31.455 | 18.805.629.200 |
| 31/3/2025 | 18,20 | 17,78 | -2,25% | 17,78 | 18,24 | 17,90 | 17,78 | 17,83 | 10.237 | 10.974.601.900 |
| 28/3/2025 | 18,02 | 18,19 | +0,39% | 17,94 | 18,42 | 18,18 | 18,18 | 18,22 | 15.096 | 15.109.953.500 |
| 27/3/2025 | 17,76 | 18,12 | +2,26% | 17,68 | 18,29 | 18,13 | 18,08 | 18,12 | 17.916 | 17.192.745.000 |
| 26/3/2025 | 17,62 | 17,72 | +0,57% | 17,59 | 18,14 | 17,91 | 17,71 | 17,76 | 13.646 | 11.554.661.800 |
| 25/3/2025 | 17,28 | 17,62 | +2,56% | 17,25 | 17,92 | 17,66 | 17,62 | 17,64 | 13.223 | 12.402.312.400 |
| 24/3/2025 | 17,41 | 17,18 | -3,21% | 17,07 | 17,50 | 17,27 | 17,17 | 17,21 | 13.804 | 11.256.538.700 |
| 21/3/2025 | 17,87 | 17,75 | -0,73% | 17,75 | 18,11 | 17,82 | 17,75 | 17,87 | 18.373 | 34.029.944.200 |
| 20/3/2025 | 17,66 | 17,88 | +0,96% | 17,61 | 17,99 | 17,86 | 17,87 | 17,90 | 20.580 | 21.654.939.900 |
| 19/3/2025 | 17,65 | 17,71 | +1,37% | 17,54 | 17,90 | 17,76 | 17,70 | 17,77 | 18.624 | 12.586.167.600 |
| 18/3/2025 | 17,72 | 17,47 | -1,36% | 17,32 | 17,75 | 17,47 | 17,46 | 17,48 | 12.448 | 19.173.349.300 |
| 17/3/2025 | 17,57 | 17,71 | +1,03% | 17,37 | 17,80 | 17,65 | 17,70 | 17,72 | 17.464 | 13.482.288.700 |
| 14/3/2025 | 17,10 | 17,53 | +3,97% | 17,01 | 17,77 | 17,49 | 17,51 | 17,53 | 19.426 | 18.227.884.800 |
| 13/3/2025 | 16,40 | 16,86 | +2,87% | 16,30 | 17,05 | 16,89 | 16,85 | 16,88 | 18.040 | 38.941.574.000 |
| 12/3/2025 | 16,48 | 16,39 | -0,24% | 16,23 | 16,56 | 16,33 | 16,38 | 16,40 | 13.899 | 12.128.147.400 |
| 11/3/2025 | 16,47 | 16,43 | -0,42% | 16,19 | 16,57 | 16,37 | 16,43 | 16,48 | 21.368 | 15.473.743.800 |
| 10/3/2025 | 16,57 | 16,50 | -1,02% | 16,26 | 16,61 | 16,45 | 16,44 | 16,52 | 18.190 | 16.794.598.100 |
| 7/3/2025 | 16,22 | 16,67 | +2,14% | 16,16 | 16,79 | 16,61 | 16,65 | 16,67 | 16.297 | 14.387.943.800 |
| 6/3/2025 | 16,52 | 16,32 | -0,49% | 16,23 | 16,68 | 16,39 | 16,31 | 16,35 | 22.382 | 15.951.727.700 |
| 5/3/2025 | 17,10 | 16,40 | -3,64% | 16,22 | 17,10 | 16,47 | 16,40 | 16,41 | 31.184 | 25.059.206.600 |
| 28/2/2025 | 17,40 | 17,02 | -3,24% | 16,88 | 17,88 | 17,17 | 17,02 | 17,10 | 30.708 | 33.252.898.800 |
| 27/2/2025 | 17,28 | 17,59 | +2,03% | 17,21 | 17,83 | 17,62 | 17,59 | 17,63 | 23.608 | 17.215.039.900 |
| 26/2/2025 | 18,34 | 17,24 | -5,27% | 17,21 | 18,63 | 17,58 | 17,24 | 17,25 | 35.671 | 33.308.091.100 |
| 25/2/2025 | 17,21 | 18,20 | +5,69% | 16,99 | 18,37 | 17,91 | 18,20 | 18,21 | 41.889 | 43.219.322.400 |
| 24/2/2025 | 17,72 | 17,22 | -2,05% | 17,20 | 17,72 | 17,34 | 17,22 | 17,26 | 15.842 | 13.887.156.200 |
| 21/2/2025 | 17,65 | 17,58 | -0,45% | 17,32 | 17,75 | 17,48 | 17,54 | 17,58 | 13.941 | 13.672.139.500 |
| 20/2/2025 | 17,75 | 17,66 | -0,84% | 17,60 | 17,91 | 17,71 | 17,66 | 17,72 | 13.347 | 9.588.606.400 |
| 19/2/2025 | 18,11 | 17,81 | -2,73% | 17,76 | 18,30 | 17,94 | 17,81 | 17,84 | 18.077 | 14.577.382.000 |
| 18/2/2025 | 18,50 | 18,31 | -1,19% | 18,19 | 18,67 | 18,45 | 18,31 | 18,33 | 19.452 | 29.246.738.100 |
| 17/2/2025 | 18,17 | 18,53 | +1,98% | 18,10 | 19,11 | 18,80 | 18,52 | 18,56 | 33.182 | 28.428.245.900 |
| 14/2/2025 | 17,62 | 18,17 | +3,65% | 17,23 | 18,27 | 17,86 | 18,15 | 18,17 | 42.971 | 41.852.399.300 |
| 13/2/2025 | 17,17 | 17,53 | +1,45% | 17,14 | 17,66 | 17,47 | 17,50 | 17,56 | 22.526 | 27.484.656.100 |
| 12/2/2025 | 17,05 | 17,28 | -0,58% | 16,97 | 17,42 | 17,22 | 17,24 | 17,29 | 31.710 | 45.047.379.700 |
| 11/2/2025 | 16,95 | 17,38 | +2,36% | 16,82 | 17,52 | 17,38 | 17,36 | 17,38 | 17.493 | 28.470.752.200 |
| 10/2/2025 | 16,67 | 16,98 | +3,03% | 16,56 | 17,14 | 16,96 | 16,92 | 16,99 | 27.039 | 22.575.136.800 |
| 7/2/2025 | 16,53 | 16,48 | +0,67% | 16,35 | 16,60 | 16,47 | 16,48 | 16,49 | 19.498 | 16.935.405.700 |
| 6/2/2025 | 16,34 | 16,37 | +0,92% | 16,05 | 16,40 | 16,24 | 16,32 | 16,38 | 14.943 | 13.994.694.800 |
| 5/2/2025 | 16,55 | 16,22 | -1,82% | 16,16 | 16,59 | 16,30 | 16,21 | 16,28 | 19.807 | 11.114.780.200 |
| 4/2/2025 | 16,66 | 16,52 | -0,78% | 16,20 | 16,66 | 16,48 | 16,51 | 16,52 | 25.864 | 23.589.642.000 |
| 3/2/2025 | 16,83 | 16,65 | -1,25% | 16,63 | 16,99 | 16,77 | 16,65 | 16,70 | 31.594 | 19.828.573.800 |
| 31/1/2025 | 17,37 | 16,86 | -5,07% | 16,86 | 17,52 | 17,13 | 16,86 | 16,87 | 40.330 | 38.326.295.400 |
| 30/1/2025 | 17,41 | 17,76 | +2,60% | 17,35 | 17,87 | 17,68 | 17,76 | 17,77 | 24.132 | 18.485.908.500 |
| 29/1/2025 | 17,78 | 17,31 | -1,87% | 17,25 | 17,78 | 17,36 | 17,31 | 17,32 | 38.400 | 19.771.894.900 |
| 28/1/2025 | 18,32 | 17,64 | -4,08% | 17,59 | 18,37 | 17,92 | 17,63 | 17,68 | 18.978 | 19.814.376.400 |
| 27/1/2025 | 17,60 | 18,39 | +4,55% | 17,49 | 18,39 | 18,15 | 18,35 | 18,39 | 21.558 | 17.709.976.400 |
| 24/1/2025 | 17,63 | 17,59 | -0,51% | 17,50 | 17,86 | 17,62 | 17,59 | 17,61 | 16.472 | 8.480.251.600 |
| 23/1/2025 | 17,95 | 17,68 | -1,61% | 17,64 | 18,14 | 17,86 | 17,67 | 17,75 | 16.074 | 17.366.786.000 |
| 22/1/2025 | 17,87 | 17,97 | +1,93% | 17,58 | 18,08 | 17,88 | 17,96 | 18,04 | 21.868 | 20.431.579.100 |
| 21/1/2025 | 17,18 | 17,63 | +2,32% | 17,17 | 17,79 | 17,60 | 17,61 | 17,63 | 22.490 | 23.111.315.600 |
| 20/1/2025 | 17,00 | 17,23 | +1,23% | 16,83 | 17,35 | 17,19 | 17,23 | 17,30 | 9.125 | 9.200.790.000 |
| 17/1/2025 | 17,15 | 17,02 | -0,58% | 16,98 | 17,33 | 17,12 | 17,02 | 17,06 | 10.797 | 10.718.860.700 |
| 16/1/2025 | 17,90 | 17,12 | -4,20% | 17,11 | 17,90 | 17,30 | 17,11 | 17,14 | 15.074 | 13.430.440.000 |
| 15/1/2025 | 17,71 | 17,87 | +2,76% | 17,53 | 17,99 | 17,71 | 17,87 | 17,88 | 22.432 | 23.570.136.000 |
| 14/1/2025 | 17,43 | 17,39 | -0,63% | 17,25 | 17,59 | 17,40 | 17,39 | 17,41 | 18.375 | 24.565.368.100 |
| 13/1/2025 | 17,52 | 17,50 | +0,57% | 17,34 | 17,63 | 17,48 | 17,46 | 17,52 | 21.836 | 17.935.400.200 |
| 10/1/2025 | 17,57 | 17,40 | -1,19% | 17,30 | 17,66 | 17,43 | 17,39 | 17,42 | 17.592 | 13.950.969.800 |
| 9/1/2025 | 17,70 | 17,61 | -0,28% | 17,38 | 17,79 | 17,63 | 17,60 | 17,65 | 14.445 | 14.747.724.600 |
| 8/1/2025 | 17,83 | 17,66 | -2,00% | 17,60 | 18,03 | 17,76 | 17,65 | 17,70 | 20.275 | 28.853.290.600 |
| 7/1/2025 | 17,84 | 18,02 | +2,10% | 17,71 | 18,22 | 18,00 | 18,02 | 18,07 | 17.797 | 27.534.325.800 |
| 6/1/2025 | 17,70 | 17,65 | +0,28% | 17,42 | 17,89 | 17,61 | 17,65 | 17,70 | 19.353 | 25.191.575.000 |
| 3/1/2025 | 17,72 | 17,60 | -0,68% | 17,59 | 17,87 | 17,67 | 17,60 | 17,69 | 20.488 | 13.887.634.300 |
| 2/1/2025 | 17,83 | 17,72 | -0,67% | 17,60 | 17,98 | 17,79 | 17,72 | 17,84 | 22.750 | 21.308.679.400 |
| 30/12/2024 | 17,91 | 17,84 | -0,34% | 17,80 | 18,10 | 17,88 | 17,84 | 17,90 | 14.839 | 14.566.806.800 |
| 27/12/2024 | 18,26 | 17,90 | -1,27% | 17,76 | 18,26 | 17,91 | 17,88 | 17,90 | 14.600 | 16.233.036.700 |
| 26/12/2024 | 18,29 | 18,13 | -2,05% | 17,99 | 18,45 | 18,11 | 18,07 | 18,13 | 16.890 | 15.496.173.800 |
| 23/12/2024 | 18,92 | 18,51 | -1,33% | 18,47 | 18,92 | 18,65 | 18,50 | 18,59 | 25.386 | 18.450.490.600 |
| 20/12/2024 | 18,34 | 18,76 | +2,23% | 18,30 | 18,90 | 18,70 | 18,75 | 18,76 | 28.139 | 34.017.749.500 |
| 19/12/2024 | 18,49 | 18,35 | +1,38% | 18,04 | 18,55 | 18,35 | 18,35 | 18,40 | 26.082 | 22.740.881.800 |
| 18/12/2024 | 19,21 | 18,10 | -5,97% | 17,85 | 19,21 | 18,36 | 18,10 | 18,12 | 43.957 | 47.534.512.300 |
| 17/12/2024 | 19,31 | 19,25 | +0,52% | 19,00 | 19,34 | 19,17 | 19,24 | 19,26 | 38.875 | 28.176.297.900 |
| 16/12/2024 | 20,09 | 19,15 | -4,68% | 19,11 | 20,09 | 19,39 | 19,15 | 19,16 | 36.863 | 26.548.105.200 |
| 13/12/2024 | 20,27 | 20,09 | -1,28% | 20,06 | 20,37 | 20,17 | 20,09 | 20,15 | 22.906 | 17.467.082.900 |
| 12/12/2024 | 20,79 | 20,35 | -3,10% | 20,05 | 20,85 | 20,37 | 20,33 | 20,47 | 24.616 | 21.439.209.500 |
| 11/12/2024 | 20,66 | 21,00 | +1,69% | 20,39 | 21,33 | 20,88 | 21,00 | 21,04 | 25.827 | 18.029.583.400 |
| 10/12/2024 | 20,54 | 20,65 | +1,77% | 20,41 | 20,99 | 20,75 | 20,65 | 20,66 | 19.568 | 19.433.079.000 |
| 9/12/2024 | 20,20 | 20,29 | +0,50% | 20,19 | 20,64 | 20,36 | 20,28 | 20,30 | 17.082 | 16.777.055.600 |
| 6/12/2024 | 20,45 | 20,19 | -2,32% | 20,03 | 20,66 | 20,18 | 20,14 | 20,19 | 20.693 | 13.539.898.200 |
| 5/12/2024 | 20,60 | 20,67 | +1,52% | 20,50 | 20,82 | 20,69 | 20,65 | 20,67 | 19.386 | 16.482.604.300 |
| 4/12/2024 | 20,38 | 20,36 | -0,20% | 20,15 | 20,48 | 20,30 | 20,36 | 20,37 | 21.424 | 20.643.314.500 |
| 3/12/2024 | 20,52 | 20,40 | -0,29% | 20,20 | 20,79 | 20,46 | 20,31 | 20,40 | 24.529 | 22.541.969.800 |
| 2/12/2024 | 20,51 | 20,46 | -0,82% | 20,21 | 20,60 | 20,42 | 20,41 | 20,47 | 22.778 | 20.021.196.900 |
| 29/11/2024 | 20,36 | 20,63 | +1,33% | 20,04 | 20,76 | 20,48 | 20,62 | 20,66 | 24.548 | 31.255.615.500 |
| 28/11/2024 | 21,40 | 20,36 | -4,90% | 20,20 | 21,43 | 20,59 | 20,36 | 20,38 | 29.562 | 28.850.726.900 |
| 27/11/2024 | 22,13 | 21,41 | -2,90% | 21,38 | 22,23 | 21,60 | 21,40 | 21,42 | 23.106 | 13.249.878.200 |
| 26/11/2024 | 21,92 | 22,05 | +1,15% | 21,76 | 22,40 | 22,15 | 22,05 | 22,09 | 16.410 | 14.552.892.300 |
| 25/11/2024 | 21,86 | 21,80 | -0,14% | 21,70 | 21,94 | 21,81 | 21,79 | 21,91 | 16.779 | 17.337.339.900 |
| 22/11/2024 | 21,73 | 21,83 | +1,53% | 21,38 | 21,83 | 21,56 | 21,79 | 21,83 | 18.249 | 19.881.763.200 |
| 21/11/2024 | 21,56 | 21,50 | -1,38% | 21,25 | 21,74 | 21,48 | 21,49 | 21,52 | 22.905 | 19.700.680.900 |
| 19/11/2024 | 21,80 | 21,80 | 0,00% | 21,59 | 21,95 | 21,81 | 21,80 | 21,84 | 26.402 | 20.276.730.100 |
| 18/11/2024 | 22,32 | 21,80 | -1,85% | 21,75 | 22,32 | 21,86 | 21,78 | 21,80 | 26.221 | 17.723.870.300 |
| 14/11/2024 | 22,18 | 22,21 | -0,49% | 22,04 | 22,60 | 22,20 | 22,08 | 22,21 | 24.438 | 21.628.460.000 |
| 13/11/2024 | 22,40 | 22,32 | -0,49% | 21,98 | 22,53 | 22,20 | 22,22 | 22,32 | 23.617 | 20.456.704.500 |
| 12/11/2024 | 22,63 | 22,43 | -0,49% | 22,35 | 22,63 | 22,46 | 22,42 | 22,43 | 14.575 | 20.456.085.500 |
| 11/11/2024 | 22,45 | 22,54 | +0,40% | 22,40 | 22,73 | 22,59 | 22,53 | 22,54 | 19.741 | 17.553.078.200 |
| 8/11/2024 | 21,62 | 22,45 | +0,18% | 21,51 | 22,57 | 22,32 | 22,45 | 22,47 | 22.552 | 19.288.101.400 |
| 7/11/2024 | 23,06 | 22,41 | -3,78% | 22,28 | 23,20 | 22,57 | 22,38 | 22,44 | 32.424 | 35.500.308.600 |
| 6/11/2024 | 22,94 | 23,29 | +2,10% | 22,55 | 23,46 | 23,11 | 23,19 | 23,29 | 30.734 | 39.004.942.700 |
| 5/11/2024 | 22,48 | 22,81 | +0,84% | 22,24 | 22,89 | 22,66 | 22,70 | 22,81 | 14.822 | 18.648.830.600 |
| 4/11/2024 | 22,48 | 22,62 | +2,26% | 22,27 | 22,78 | 22,63 | 22,61 | 22,63 | 13.227 | 13.490.826.100 |
| 1/11/2024 | 22,54 | 22,12 | -0,85% | 21,98 | 22,54 | 22,14 | 22,10 | 22,12 | 19.785 | 15.079.741.500 |
| 31/10/2024 | 22,31 | 22,31 | 0,00% | 22,20 | 22,67 | 22,45 | 22,31 | 22,36 | 13.040 | 21.566.867.800 |
| 30/10/2024 | 22,25 | 22,31 | +0,50% | 22,22 | 22,56 | 22,41 | 22,31 | 22,32 | 12.483 | 9.879.479.900 |
| 29/10/2024 | 22,26 | 22,20 | -0,58% | 22,15 | 22,64 | 22,35 | 22,20 | 22,23 | 11.439 | 10.112.749.200 |
| 28/10/2024 | 22,10 | 22,33 | +1,92% | 22,01 | 22,55 | 22,40 | 22,32 | 22,33 | 15.185 | 10.534.281.300 |
| 25/10/2024 | 22,18 | 21,91 | -1,17% | 21,75 | 22,28 | 21,92 | 21,84 | 21,92 | 12.927 | 7.816.896.300 |
| 24/10/2024 | 22,05 | 22,17 | -0,09% | 21,92 | 22,54 | 22,24 | 22,17 | 22,19 | 17.489 | 17.161.518.400 |
| 23/10/2024 | 22,04 | 22,19 | -0,18% | 21,79 | 22,23 | 22,08 | 22,16 | 22,19 | 12.598 | 11.253.219.400 |
| 22/10/2024 | 22,44 | 22,23 | -2,03% | 22,14 | 22,57 | 22,28 | 22,22 | 22,25 | 21.406 | 14.448.814.400 |
| 21/10/2024 | 22,76 | 22,69 | +0,35% | 22,62 | 22,87 | 22,71 | 22,67 | 22,71 | 21.449 | 15.868.267.400 |
| 18/10/2024 | 22,78 | 22,61 | -0,13% | 22,57 | 23,06 | 22,72 | 22,61 | 22,69 | 20.265 | 15.481.368.500 |
| 17/10/2024 | 22,78 | 22,64 | -1,99% | 22,44 | 22,82 | 22,61 | 22,63 | 22,65 | 14.904 | 9.584.269.500 |
| 16/10/2024 | 23,27 | 23,10 | -0,73% | 23,01 | 23,48 | 23,20 | 23,06 | 23,10 | 19.891 | 21.231.354.600 |
| 15/10/2024 | 22,93 | 23,27 | +1,62% | 22,87 | 23,29 | 23,15 | 23,15 | 23,27 | 16.045 | 15.058.070.500 |
| 14/10/2024 | 22,87 | 22,90 | +0,13% | 22,55 | 22,97 | 22,83 | 22,85 | 22,92 | 14.923 | 20.646.714.100 |
| 11/10/2024 | 22,78 | 22,87 | +0,48% | 22,55 | 22,87 | 22,79 | 22,85 | 22,87 | 13.159 | 13.101.291.700 |
| 10/10/2024 | 22,73 | 22,76 | -0,39% | 22,60 | 22,93 | 22,76 | 22,72 | 22,79 | 15.475 | 15.489.295.200 |
| 9/10/2024 | 23,05 | 22,85 | -1,85% | 22,79 | 23,21 | 22,95 | 22,82 | 22,92 | 17.319 | 13.792.471.400 |
| 8/10/2024 | 23,06 | 23,28 | +0,39% | 22,82 | 23,38 | 23,21 | 23,26 | 23,31 | 21.809 | 18.992.471.600 |
| 7/10/2024 | 23,26 | 23,19 | +0,43% | 22,96 | 23,45 | 23,14 | 23,14 | 23,19 | 13.772 | 16.663.830.700 |
| 4/10/2024 | 22,64 | 23,09 | +0,61% | 22,64 | 23,17 | 22,98 | 23,07 | 23,10 | 15.039 | 18.816.064.900 |
| 3/10/2024 | 22,99 | 22,95 | -1,88% | 22,48 | 23,00 | 22,78 | 22,94 | 22,95 | 22.850 | 17.212.069.700 |
| 2/10/2024 | 23,62 | 23,39 | +0,47% | 23,20 | 23,70 | 23,44 | 23,35 | 23,39 | 16.342 | 8.831.333.000 |
| 1/10/2024 | 23,41 | 23,28 | -0,51% | 23,20 | 23,58 | 23,36 | 23,27 | 23,35 | 15.806 | 8.922.671.700 |
| 30/9/2024 | 23,57 | 23,40 | -2,90% | 23,23 | 23,63 | 23,42 | 23,35 | 23,40 | 11.614 | 11.933.895.800 |
| 26/9/2024 | 24,19 | 24,10 | +0,37% | 23,88 | 24,24 | 24,09 | 24,08 | 24,10 | 14.458 | 13.111.594.100 |
| 25/9/2024 | 24,20 | 24,01 | -0,79% | 23,82 | 24,30 | 24,00 | 24,00 | 24,01 | 19.822 | 22.465.497.500 |
| 24/9/2024 | 23,73 | 24,20 | +1,77% | 23,57 | 24,30 | 24,01 | 24,18 | 24,22 | 19.702 | 15.204.043.500 |
| 23/9/2024 | 24,76 | 23,78 | -4,04% | 23,75 | 24,76 | 23,84 | 23,78 | 23,79 | 23.583 | 45.319.146.900 |
| 20/9/2024 | 24,32 | 24,78 | +1,14% | 24,24 | 24,78 | 24,60 | 24,76 | 24,78 | 26.650 | 44.576.018.900 |
| 19/9/2024 | 24,71 | 24,50 | -0,65% | 24,34 | 24,78 | 24,51 | 24,45 | 24,51 | 15.936 | 13.780.080.900 |
| 18/9/2024 | 24,60 | 24,66 | -1,12% | 24,54 | 25,04 | 24,76 | 24,62 | 24,67 | 26.613 | 18.580.629.100 |
| 17/9/2024 | 24,67 | 24,94 | +0,81% | 24,36 | 24,94 | 24,74 | 24,90 | 24,94 | 31.323 | 18.209.604.800 |
| 16/9/2024 | 25,50 | 24,74 | -2,14% | 24,64 | 25,50 | 24,95 | 24,74 | 24,77 | 24.945 | 21.522.301.500 |
| 13/9/2024 | 25,55 | 25,28 | -1,60% | 25,25 | 26,02 | 25,58 | 25,28 | 25,38 | 21.945 | 21.469.436.600 |
| 12/9/2024 | 25,62 | 25,69 | -0,31% | 25,41 | 25,74 | 25,62 | 25,68 | 25,70 | 15.778 | 11.179.611.800 |
| 11/9/2024 | 25,90 | 25,77 | -0,31% | 25,66 | 26,01 | 25,79 | 25,76 | 25,85 | 16.282 | 10.369.591.300 |
| 10/9/2024 | 25,82 | 25,85 | -0,77% | 25,75 | 26,14 | 25,94 | 25,84 | 25,89 | 14.361 | 12.146.282.100 |