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.
VBBR3F - 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 | 24,50 | -1,88% | 24,35 | 24,99 | 24,57 | 24,46 | 24,50 | 808 | 25.769.620 |
| 5/9/2025 | 24,50 | 24,97 | +3,18% | 24,18 | 24,99 | 24,74 | 24,87 | 24,97 | 904 | 41.207.232 |
| 4/9/2025 | 24,27 | 24,20 | -0,41% | 23,96 | 24,45 | 24,20 | 24,12 | 24,20 | 963 | 36.053.102 |
| 3/9/2025 | 24,11 | 24,30 | +0,62% | 24,02 | 24,39 | 24,20 | 24,25 | 24,30 | 648 | 27.489.067 |
| 2/9/2025 | 24,00 | 24,15 | -0,21% | 23,91 | 24,35 | 24,09 | 24,08 | 24,15 | 845 | 30.829.687 |
| 1/9/2025 | 24,00 | 24,20 | +0,41% | 23,68 | 24,22 | 24,05 | 24,19 | 24,20 | 1.175 | 40.243.717 |
| 29/8/2025 | 24,15 | 24,10 | -0,21% | 23,99 | 24,37 | 24,17 | 24,10 | 24,24 | 1.052 | 36.664.548 |
| 28/8/2025 | 23,50 | 24,15 | +3,83% | 23,26 | 24,71 | 24,23 | 24,15 | 24,18 | 1.820 | 80.893.484 |
| 27/8/2025 | 22,16 | 23,26 | +5,20% | 22,06 | 23,26 | 22,70 | 23,00 | 23,26 | 1.111 | 37.741.935 |
| 26/8/2025 | 21,57 | 22,11 | +2,03% | 21,57 | 22,11 | 22,01 | 22,03 | 22,11 | 623 | 23.034.162 |
| 25/8/2025 | 21,59 | 21,67 | +0,42% | 21,02 | 21,97 | 21,71 | 21,65 | 21,67 | 571 | 21.104.365 |
| 22/8/2025 | 20,77 | 21,58 | +4,76% | 20,66 | 21,59 | 21,33 | 21,44 | 21,58 | 704 | 19.956.296 |
| 21/8/2025 | 20,29 | 20,60 | -0,43% | 20,29 | 20,78 | 20,54 | 20,60 | 20,70 | 555 | 16.097.021 |
| 20/8/2025 | 20,65 | 20,69 | +1,27% | 20,39 | 20,78 | 20,63 | 20,51 | 20,69 | 458 | 17.433.305 |
| 19/8/2025 | 20,70 | 20,43 | -1,40% | 20,36 | 20,72 | 20,51 | 20,43 | 20,58 | 579 | 19.771.532 |
| 18/8/2025 | 21,06 | 20,72 | -1,15% | 20,56 | 21,09 | 20,80 | 20,72 | 20,79 | 888 | 30.838.159 |
| 15/8/2025 | 21,10 | 20,96 | -1,69% | 20,73 | 21,35 | 21,00 | 20,85 | 20,96 | 638 | 19.780.734 |
| 14/8/2025 | 21,04 | 21,32 | +0,09% | 20,92 | 21,58 | 21,26 | 21,10 | 21,32 | 711 | 26.570.754 |
| 13/8/2025 | 21,73 | 21,30 | -1,98% | 21,06 | 21,73 | 21,23 | 21,15 | 21,30 | 880 | 29.607.391 |
| 12/8/2025 | 21,10 | 21,73 | +2,79% | 21,10 | 22,63 | 21,94 | 21,73 | 21,76 | 1.419 | 59.405.593 |
| 11/8/2025 | 21,40 | 21,14 | -0,89% | 21,14 | 21,60 | 21,26 | 21,14 | 21,25 | 649 | 21.712.988 |
| 8/8/2025 | 21,63 | 21,33 | -0,97% | 21,33 | 21,71 | 21,48 | 21,33 | 21,47 | 659 | 36.923.181 |
| 7/8/2025 | 21,25 | 21,54 | +1,60% | 21,23 | 21,99 | 21,59 | 21,54 | 21,70 | 1.576 | 78.496.186 |
| 6/8/2025 | 21,15 | 21,20 | -0,42% | 21,09 | 21,48 | 21,28 | 21,19 | 21,20 | 6.467 | 84.519.061 |
| 5/8/2025 | 21,03 | 21,29 | +1,14% | 20,95 | 21,34 | 21,16 | 21,07 | 21,29 | 588 | 24.906.436 |
| 4/8/2025 | 21,30 | 21,05 | -0,43% | 20,85 | 21,63 | 21,07 | 21,01 | 21,05 | 894 | 38.174.720 |
| 1/8/2025 | 21,32 | 21,14 | -1,26% | 21,05 | 21,84 | 21,32 | 21,05 | 21,14 | 832 | 26.249.680 |
| 31/7/2025 | 21,70 | 21,41 | -1,97% | 21,07 | 21,70 | 21,34 | 21,30 | 21,41 | 537 | 24.728.119 |
| 30/7/2025 | 20,83 | 21,84 | +3,70% | 20,83 | 21,84 | 21,41 | 21,83 | 21,84 | 650 | 21.252.592 |
| 29/7/2025 | 21,02 | 21,06 | -0,52% | 20,86 | 21,50 | 21,12 | 21,06 | 21,08 | 665 | 20.428.958 |
| 28/7/2025 | 21,16 | 21,17 | -0,09% | 21,04 | 21,76 | 21,45 | 21,04 | 21,17 | 798 | 34.415.141 |
| 25/7/2025 | 20,30 | 21,19 | +5,00% | 20,25 | 21,19 | 20,76 | 21,11 | 21,19 | 631 | 22.746.545 |
| 24/7/2025 | 19,85 | 20,18 | -0,39% | 19,85 | 20,33 | 20,17 | 20,18 | 20,30 | 518 | 15.683.433 |
| 23/7/2025 | 19,85 | 20,26 | +1,20% | 19,84 | 20,40 | 20,17 | 20,26 | 20,40 | 548 | 18.842.501 |
| 22/7/2025 | 20,25 | 20,02 | -0,79% | 19,86 | 20,64 | 20,10 | 19,93 | 20,02 | 804 | 22.851.070 |
| 21/7/2025 | 20,15 | 20,18 | +0,15% | 19,96 | 20,41 | 20,11 | 20,11 | 20,20 | 768 | 17.126.091 |
| 18/7/2025 | 21,05 | 20,15 | -5,13% | 20,15 | 21,05 | 20,53 | 20,15 | 20,33 | 1.020 | 32.932.435 |
| 17/7/2025 | 21,59 | 21,24 | -1,26% | 20,88 | 21,60 | 21,09 | 21,07 | 21,24 | 904 | 28.775.060 |
| 16/7/2025 | 21,73 | 21,51 | -1,51% | 21,32 | 21,81 | 21,56 | 21,51 | 21,73 | 686 | 18.767.840 |
| 15/7/2025 | 21,60 | 21,84 | +1,63% | 21,41 | 21,87 | 21,64 | 21,72 | 21,84 | 563 | 17.860.128 |
| 14/7/2025 | 21,50 | 21,49 | -0,56% | 21,41 | 21,74 | 21,55 | 21,49 | 21,61 | 509 | 18.071.330 |
| 11/7/2025 | 22,04 | 21,61 | -2,53% | 21,61 | 22,09 | 21,77 | 21,61 | 21,70 | 489 | 18.056.407 |
| 10/7/2025 | 21,30 | 22,17 | +1,33% | 21,20 | 22,20 | 21,74 | 22,17 | 22,19 | 703 | 25.372.833 |
| 9/7/2025 | 21,90 | 21,88 | -0,55% | 21,62 | 22,08 | 21,81 | 21,74 | 21,88 | 555 | 21.055.953 |
| 8/7/2025 | 22,10 | 22,00 | -0,72% | 21,68 | 22,16 | 21,88 | 21,95 | 22,00 | 638 | 20.313.890 |
| 7/7/2025 | 22,50 | 22,16 | -2,76% | 21,96 | 22,57 | 22,14 | 22,16 | 22,25 | 1.061 | 27.518.846 |
| 4/7/2025 | 22,00 | 22,79 | +4,16% | 21,98 | 22,97 | 22,71 | 22,65 | 22,79 | 1.323 | 43.817.858 |
| 3/7/2025 | 21,38 | 21,88 | +2,48% | 21,35 | 22,08 | 21,86 | 21,88 | 22,03 | 782 | 27.098.414 |
| 2/7/2025 | 21,82 | 21,35 | -2,73% | 21,30 | 21,83 | 21,53 | 21,35 | 21,45 | 774 | 23.145.107 |
| 1/7/2025 | 21,69 | 21,95 | +1,15% | 21,56 | 21,98 | 21,83 | 21,88 | 21,95 | 787 | 26.293.004 |
| 30/6/2025 | 21,44 | 21,70 | +2,02% | 21,34 | 21,89 | 21,71 | 21,70 | 21,74 | 892 | 30.923.145 |
| 27/6/2025 | 21,08 | 21,27 | -0,33% | 20,97 | 21,32 | 21,20 | 21,18 | 21,27 | 511 | 17.494.542 |
| 26/6/2025 | 21,69 | 21,34 | -1,66% | 21,13 | 21,69 | 21,28 | 21,26 | 21,34 | 892 | 29.758.408 |
| 25/6/2025 | 21,68 | 21,70 | -1,14% | 21,50 | 21,80 | 21,64 | 21,70 | 21,79 | 745 | 21.006.724 |
| 24/6/2025 | 21,46 | 21,95 | +1,57% | 21,45 | 22,00 | 21,82 | 21,90 | 21,95 | 709 | 27.053.708 |
| 23/6/2025 | 21,36 | 21,61 | +0,61% | 21,07 | 21,62 | 21,28 | 21,36 | 21,61 | 1.161 | 30.511.024 |
| 20/6/2025 | 21,29 | 21,48 | -1,15% | 21,25 | 21,80 | 21,46 | 21,35 | 21,48 | 756 | 27.371.229 |
| 18/6/2025 | 21,46 | 21,73 | +1,16% | 21,41 | 21,91 | 21,69 | 21,55 | 21,73 | 753 | 27.173.678 |
| 17/6/2025 | 21,46 | 21,48 | -0,46% | 21,32 | 21,68 | 21,54 | 21,48 | 21,55 | 692 | 24.399.069 |
| 16/6/2025 | 21,34 | 21,58 | +2,76% | 21,11 | 21,62 | 21,42 | 21,41 | 21,58 | 852 | 26.921.663 |
| 13/6/2025 | 21,00 | 21,00 | -0,94% | 20,80 | 21,29 | 21,10 | 21,00 | 21,10 | 603 | 23.201.614 |
| 12/6/2025 | 20,82 | 21,20 | +1,34% | 20,78 | 21,20 | 21,05 | 21,18 | 21,20 | 526 | 19.518.973 |
| 11/6/2025 | 20,44 | 20,92 | +1,55% | 20,24 | 21,48 | 20,92 | 20,92 | 21,12 | 765 | 30.658.127 |
| 10/6/2025 | 20,70 | 20,60 | +0,24% | 20,36 | 20,95 | 20,61 | 20,49 | 20,60 | 767 | 25.020.361 |
| 9/6/2025 | 20,28 | 20,55 | +1,73% | 19,79 | 20,60 | 20,23 | 20,52 | 20,55 | 1.034 | 27.600.130 |
| 6/6/2025 | 20,25 | 20,20 | -0,59% | 19,98 | 20,44 | 20,10 | 20,00 | 20,20 | 656 | 23.719.357 |
| 5/6/2025 | 20,38 | 20,32 | -0,83% | 20,11 | 20,53 | 20,31 | 20,25 | 20,32 | 596 | 18.319.811 |
| 4/6/2025 | 20,66 | 20,49 | -0,29% | 20,31 | 20,76 | 20,52 | 20,38 | 20,49 | 689 | 21.158.730 |
| 3/6/2025 | 20,08 | 20,55 | +1,68% | 19,90 | 20,60 | 20,31 | 20,35 | 20,55 | 969 | 29.353.039 |
| 2/6/2025 | 20,20 | 20,21 | +0,05% | 19,97 | 20,62 | 20,23 | 20,02 | 20,21 | 1.327 | 45.310.008 |
| 30/5/2025 | 20,69 | 20,20 | -3,12% | 20,07 | 21,00 | 20,27 | 20,16 | 20,28 | 1.226 | 31.401.897 |
| 29/5/2025 | 20,30 | 20,85 | +2,66% | 20,30 | 20,85 | 20,60 | 20,79 | 20,85 | 745 | 22.585.311 |
| 28/5/2025 | 20,17 | 20,31 | +0,40% | 19,93 | 20,50 | 20,29 | 20,31 | 20,45 | 795 | 21.768.633 |
| 27/5/2025 | 19,79 | 20,23 | +3,21% | 19,70 | 20,63 | 20,31 | 20,22 | 20,23 | 1.348 | 40.950.744 |
| 26/5/2025 | 19,25 | 19,60 | +2,35% | 19,24 | 19,77 | 19,58 | 19,60 | 19,62 | 1.122 | 41.673.625 |
| 23/5/2025 | 18,85 | 19,15 | -0,16% | 18,60 | 19,30 | 18,98 | 19,15 | 19,24 | 714 | 19.470.328 |
| 22/5/2025 | 19,08 | 19,18 | +0,16% | 18,95 | 19,29 | 19,11 | 19,13 | 19,18 | 1.034 | 40.259.137 |
| 21/5/2025 | 19,50 | 19,15 | -1,29% | 19,07 | 19,58 | 19,22 | 19,14 | 19,15 | 920 | 28.876.421 |
| 20/5/2025 | 19,74 | 19,40 | -1,67% | 19,16 | 19,84 | 19,38 | 19,40 | 19,49 | 854 | 23.706.419 |
| 19/5/2025 | 19,64 | 19,73 | +0,46% | 19,42 | 19,83 | 19,64 | 19,60 | 19,73 | 1.136 | 30.926.315 |
| 16/5/2025 | 19,12 | 19,64 | +4,36% | 18,68 | 19,64 | 19,16 | 19,56 | 19,64 | 998 | 31.005.822 |
| 15/5/2025 | 18,33 | 18,82 | +2,84% | 18,33 | 19,22 | 18,88 | 18,82 | 18,93 | 1.119 | 26.944.570 |
| 14/5/2025 | 18,63 | 18,30 | -1,56% | 18,29 | 18,70 | 18,47 | 18,30 | 18,42 | 854 | 20.286.825 |
| 13/5/2025 | 18,15 | 18,59 | +2,71% | 18,15 | 18,59 | 18,43 | 18,49 | 18,59 | 938 | 21.647.397 |
| 12/5/2025 | 18,37 | 18,10 | -0,93% | 18,05 | 18,50 | 18,24 | 18,10 | 18,28 | 816 | 22.407.136 |
| 9/5/2025 | 17,88 | 18,27 | +2,12% | 17,84 | 18,30 | 18,11 | 18,18 | 18,27 | 1.001 | 29.921.259 |
| 8/5/2025 | 18,15 | 17,89 | -1,11% | 17,85 | 18,64 | 18,12 | 17,88 | 17,89 | 945 | 32.676.536 |
| 7/5/2025 | 18,84 | 18,09 | -3,93% | 17,84 | 18,84 | 18,08 | 17,99 | 18,09 | 1.494 | 39.694.047 |
| 6/5/2025 | 18,87 | 18,83 | -0,16% | 18,45 | 19,10 | 18,68 | 18,74 | 18,83 | 720 | 20.792.649 |
| 5/5/2025 | 18,89 | 18,86 | -2,53% | 18,39 | 19,03 | 18,68 | 18,71 | 18,86 | 831 | 22.733.058 |
| 2/5/2025 | 19,00 | 19,35 | +3,37% | 18,43 | 19,35 | 18,78 | 18,92 | 19,35 | 883 | 24.407.029 |
| 29/4/2025 | 18,80 | 18,72 | -0,74% | 18,72 | 19,14 | 18,91 | 18,72 | 18,90 | 752 | 20.771.860 |
| 28/4/2025 | 19,13 | 18,86 | -1,46% | 18,81 | 19,28 | 19,01 | 18,86 | 19,00 | 1.006 | 33.970.789 |
| 25/4/2025 | 19,02 | 19,14 | +1,27% | 18,60 | 19,30 | 19,09 | 19,14 | 19,24 | 745 | 22.283.626 |
| 24/4/2025 | 18,40 | 18,90 | +2,66% | 18,30 | 19,09 | 18,77 | 18,90 | 19,07 | 779 | 18.613.397 |
| 23/4/2025 | 18,40 | 18,41 | +1,38% | 18,20 | 18,52 | 18,39 | 18,41 | 18,52 | 552 | 16.632.760 |
| 22/4/2025 | 18,10 | 18,16 | +0,06% | 17,87 | 18,37 | 18,13 | 18,16 | 18,21 | 1.009 | 20.044.292 |
| 17/4/2025 | 17,95 | 18,15 | -1,68% | 17,57 | 18,21 | 18,00 | 18,00 | 18,15 | 653 | 18.544.461 |
| 16/4/2025 | 18,24 | 18,46 | +2,50% | 18,19 | 18,69 | 18,47 | 18,44 | 18,46 | 806 | 19.924.247 |
| 15/4/2025 | 18,28 | 18,01 | -1,04% | 18,00 | 18,57 | 18,32 | 18,01 | 18,34 | 778 | 18.769.922 |
| 14/4/2025 | 18,08 | 18,20 | +1,73% | 18,06 | 18,45 | 18,24 | 18,20 | 18,28 | 833 | 20.412.057 |
| 11/4/2025 | 17,65 | 17,89 | +2,05% | 17,45 | 18,06 | 17,79 | 17,88 | 17,89 | 688 | 20.785.156 |
| 10/4/2025 | 17,73 | 17,53 | -1,74% | 17,27 | 17,78 | 17,54 | 17,48 | 17,57 | 684 | 18.516.094 |
| 9/4/2025 | 17,00 | 17,84 | +4,57% | 16,93 | 17,84 | 17,31 | 17,65 | 17,84 | 1.012 | 27.186.522 |
| 8/4/2025 | 17,27 | 17,06 | -0,23% | 17,04 | 17,85 | 17,37 | 17,06 | 17,14 | 683 | 21.558.512 |
| 7/4/2025 | 17,58 | 17,10 | -3,61% | 17,03 | 17,80 | 17,31 | 17,10 | 17,30 | 1.140 | 30.647.211 |
| 4/4/2025 | 18,61 | 17,74 | -4,78% | 17,44 | 18,61 | 17,75 | 17,69 | 17,74 | 1.329 | 40.286.305 |
| 3/4/2025 | 18,27 | 18,63 | +1,42% | 18,15 | 18,81 | 18,56 | 18,39 | 18,63 | 1.050 | 27.172.523 |
| 2/4/2025 | 18,39 | 18,37 | +0,93% | 18,16 | 18,47 | 18,27 | 18,36 | 18,37 | 980 | 21.593.656 |
| 1/4/2025 | 17,81 | 18,20 | +2,54% | 17,67 | 18,56 | 18,27 | 18,20 | 18,41 | 1.112 | 30.422.895 |
| 31/3/2025 | 18,25 | 17,75 | -3,11% | 17,75 | 18,25 | 17,97 | 17,73 | 17,86 | 848 | 23.112.567 |
| 28/3/2025 | 18,06 | 18,32 | +1,78% | 17,95 | 18,41 | 18,17 | 18,28 | 18,32 | 679 | 20.042.524 |
| 27/3/2025 | 17,90 | 18,00 | +1,58% | 17,69 | 18,30 | 18,12 | 18,00 | 18,11 | 750 | 20.986.325 |
| 26/3/2025 | 17,61 | 17,72 | -0,34% | 17,60 | 18,13 | 17,91 | 17,72 | 17,77 | 772 | 21.559.858 |
| 25/3/2025 | 17,12 | 17,78 | +3,92% | 17,05 | 17,92 | 17,65 | 17,69 | 17,78 | 888 | 20.879.439 |
| 24/3/2025 | 17,40 | 17,11 | -4,09% | 17,09 | 17,54 | 17,30 | 17,11 | 17,35 | 1.265 | 32.622.331 |
| 21/3/2025 | 17,88 | 17,84 | -0,34% | 17,77 | 18,10 | 17,89 | 17,83 | 17,87 | 1.300 | 40.924.321 |
| 20/3/2025 | 17,69 | 17,90 | +1,36% | 17,61 | 18,00 | 17,84 | 17,90 | 17,98 | 1.070 | 27.806.701 |
| 19/3/2025 | 17,48 | 17,66 | +0,63% | 17,48 | 17,90 | 17,74 | 17,66 | 17,88 | 912 | 27.662.605 |
| 18/3/2025 | 17,75 | 17,55 | -1,29% | 17,32 | 17,80 | 17,49 | 17,54 | 17,55 | 1.252 | 27.187.626 |
| 17/3/2025 | 17,60 | 17,78 | +1,20% | 17,39 | 17,87 | 17,64 | 17,72 | 17,78 | 1.171 | 28.046.252 |
| 14/3/2025 | 16,96 | 17,57 | +4,27% | 16,87 | 17,77 | 17,48 | 17,57 | 17,60 | 1.135 | 29.102.712 |
| 13/3/2025 | 16,45 | 16,85 | +2,43% | 16,33 | 17,04 | 16,83 | 16,85 | 16,93 | 1.075 | 28.671.402 |
| 12/3/2025 | 16,46 | 16,45 | -0,06% | 16,23 | 16,57 | 16,34 | 16,44 | 16,45 | 1.060 | 27.331.648 |
| 11/3/2025 | 16,59 | 16,46 | +0,06% | 16,19 | 16,60 | 16,36 | 16,46 | 16,57 | 1.514 | 33.447.701 |
| 10/3/2025 | 16,75 | 16,45 | -1,14% | 16,27 | 16,78 | 16,45 | 16,45 | 16,47 | 1.660 | 36.919.885 |
| 7/3/2025 | 16,45 | 16,64 | +2,09% | 16,17 | 16,80 | 16,56 | 16,64 | 16,65 | 1.482 | 42.058.982 |
| 6/3/2025 | 16,60 | 16,30 | -0,79% | 16,24 | 16,76 | 16,41 | 16,30 | 16,41 | 1.787 | 42.322.607 |
| 5/3/2025 | 17,10 | 16,43 | -3,35% | 16,22 | 17,47 | 16,55 | 16,43 | 16,60 | 2.190 | 47.789.907 |
| 28/2/2025 | 17,59 | 17,00 | -3,41% | 16,88 | 17,87 | 17,25 | 17,00 | 17,20 | 1.597 | 39.827.576 |
| 27/2/2025 | 17,24 | 17,60 | +2,15% | 17,24 | 17,83 | 17,59 | 17,60 | 17,73 | 1.209 | 26.973.583 |
| 26/2/2025 | 18,20 | 17,23 | -5,33% | 17,22 | 18,61 | 17,70 | 17,23 | 17,28 | 1.488 | 36.683.991 |
| 25/2/2025 | 17,22 | 18,20 | +5,81% | 17,00 | 18,37 | 17,87 | 18,05 | 18,20 | 1.560 | 45.398.300 |
| 24/2/2025 | 17,76 | 17,20 | -2,44% | 17,20 | 17,76 | 17,39 | 17,20 | 17,38 | 1.226 | 28.891.777 |
| 21/2/2025 | 17,66 | 17,63 | +0,11% | 17,32 | 17,73 | 17,51 | 17,54 | 17,63 | 1.148 | 25.955.603 |
| 20/2/2025 | 17,88 | 17,61 | -0,51% | 17,60 | 18,00 | 17,72 | 17,61 | 17,66 | 913 | 20.977.081 |
| 19/2/2025 | 18,29 | 17,70 | -4,17% | 17,70 | 18,30 | 17,96 | 17,70 | 17,86 | 929 | 26.183.922 |
| 18/2/2025 | 18,53 | 18,47 | -0,38% | 18,20 | 19,00 | 18,46 | 18,30 | 18,47 | 783 | 25.674.011 |
| 17/2/2025 | 18,17 | 18,54 | +1,98% | 18,09 | 19,08 | 18,77 | 18,54 | 18,58 | 1.639 | 55.571.379 |
| 14/2/2025 | 17,58 | 18,18 | +4,24% | 17,25 | 18,28 | 17,82 | 18,14 | 18,18 | 1.435 | 41.806.166 |
| 13/2/2025 | 17,39 | 17,44 | +1,34% | 17,15 | 17,65 | 17,45 | 17,44 | 17,53 | 971 | 31.231.168 |
| 12/2/2025 | 17,38 | 17,21 | -1,26% | 16,98 | 17,41 | 17,20 | 17,21 | 17,35 | 859 | 30.865.219 |
| 11/2/2025 | 16,98 | 17,43 | +3,08% | 16,83 | 17,52 | 17,35 | 17,32 | 17,43 | 1.258 | 38.054.600 |
| 10/2/2025 | 16,55 | 16,91 | +3,43% | 16,55 | 17,12 | 16,93 | 16,91 | 16,98 | 1.228 | 36.060.219 |
| 7/2/2025 | 16,48 | 16,35 | +0,62% | 16,35 | 16,60 | 16,46 | 16,35 | 16,47 | 1.132 | 32.140.639 |
| 6/2/2025 | 16,39 | 16,25 | 0,00% | 16,06 | 16,64 | 16,23 | 16,25 | 16,35 | 1.667 | 35.234.863 |
| 5/2/2025 | 16,54 | 16,25 | -1,99% | 16,17 | 16,65 | 16,34 | 16,23 | 16,25 | 1.717 | 46.888.739 |
| 4/2/2025 | 16,77 | 16,58 | -0,54% | 16,22 | 16,77 | 16,46 | 16,49 | 16,58 | 2.199 | 48.459.948 |
| 3/2/2025 | 16,89 | 16,67 | -1,83% | 16,63 | 17,00 | 16,80 | 16,67 | 16,73 | 2.541 | 70.449.948 |
| 31/1/2025 | 17,70 | 16,98 | -4,39% | 16,90 | 17,74 | 17,13 | 16,98 | 17,06 | 3.775 | 94.148.226 |
| 30/1/2025 | 17,48 | 17,76 | +2,66% | 17,32 | 17,87 | 17,65 | 17,63 | 17,76 | 998 | 25.200.423 |
| 29/1/2025 | 18,00 | 17,30 | -2,20% | 17,26 | 18,00 | 17,40 | 17,30 | 17,36 | 1.260 | 30.948.840 |
| 28/1/2025 | 18,42 | 17,69 | -3,70% | 17,60 | 18,42 | 17,98 | 17,69 | 17,77 | 955 | 24.019.730 |
| 27/1/2025 | 17,60 | 18,37 | +4,91% | 17,48 | 18,37 | 18,08 | 18,34 | 18,37 | 746 | 24.449.421 |
| 24/1/2025 | 17,80 | 17,51 | -1,02% | 17,50 | 17,82 | 17,64 | 17,51 | 17,67 | 829 | 22.755.799 |
| 23/1/2025 | 17,98 | 17,69 | -1,45% | 17,60 | 18,14 | 17,89 | 17,69 | 17,75 | 740 | 22.223.361 |
| 22/1/2025 | 17,75 | 17,95 | +2,16% | 17,58 | 18,09 | 17,85 | 17,95 | 18,09 | 863 | 24.819.187 |
| 21/1/2025 | 17,40 | 17,57 | +0,92% | 17,17 | 17,77 | 17,58 | 17,57 | 17,60 | 949 | 31.681.208 |
| 20/1/2025 | 17,02 | 17,41 | +2,47% | 16,84 | 17,41 | 17,11 | 17,26 | 17,41 | 1.043 | 26.820.186 |
| 17/1/2025 | 17,15 | 16,99 | -0,82% | 16,98 | 17,78 | 17,13 | 16,99 | 17,21 | 1.515 | 35.493.020 |
| 16/1/2025 | 17,98 | 17,13 | -3,76% | 17,12 | 17,99 | 17,37 | 17,13 | 17,20 | 1.637 | 40.414.900 |
| 15/1/2025 | 17,55 | 17,80 | +2,71% | 17,41 | 17,98 | 17,70 | 17,80 | 17,95 | 769 | 24.886.215 |
| 14/1/2025 | 17,68 | 17,33 | -1,53% | 17,25 | 17,74 | 17,39 | 17,33 | 17,57 | 956 | 25.008.885 |
| 13/1/2025 | 17,78 | 17,60 | +1,38% | 17,35 | 17,78 | 17,50 | 17,60 | 17,63 | 894 | 22.430.028 |
| 10/1/2025 | 17,61 | 17,36 | -3,39% | 17,30 | 17,68 | 17,45 | 17,36 | 17,50 | 1.135 | 26.111.914 |
| 9/1/2025 | 17,67 | 17,97 | +1,81% | 17,40 | 17,97 | 17,62 | 17,69 | 17,97 | 1.023 | 25.968.316 |
| 8/1/2025 | 18,03 | 17,65 | -1,12% | 17,61 | 18,08 | 17,80 | 17,65 | 17,66 | 1.044 | 30.184.743 |
| 7/1/2025 | 17,78 | 17,85 | +1,42% | 17,78 | 18,22 | 18,03 | 17,85 | 18,03 | 920 | 25.315.361 |
| 6/1/2025 | 17,92 | 17,60 | 0,00% | 17,44 | 18,00 | 17,60 | 17,60 | 17,70 | 1.372 | 37.067.428 |
| 3/1/2025 | 17,84 | 17,60 | -0,56% | 17,60 | 17,99 | 17,71 | 17,60 | 17,75 | 1.136 | 30.012.881 |
| 2/1/2025 | 18,03 | 17,70 | -0,90% | 17,62 | 18,03 | 17,81 | 17,70 | 17,94 | 1.592 | 41.098.866 |
| 30/12/2024 | 17,92 | 17,86 | -0,78% | 17,82 | 18,24 | 17,92 | 17,86 | 17,89 | 1.018 | 27.803.776 |
| 27/12/2024 | 18,25 | 18,00 | -1,10% | 17,77 | 18,26 | 17,95 | 17,85 | 18,00 | 1.703 | 40.589.365 |
| 26/12/2024 | 18,51 | 18,20 | -2,20% | 18,00 | 19,09 | 18,15 | 18,16 | 18,20 | 1.412 | 33.574.990 |
| 23/12/2024 | 18,79 | 18,61 | -1,22% | 18,47 | 18,98 | 18,66 | 18,61 | 18,83 | 1.277 | 35.935.805 |
| 20/12/2024 | 18,35 | 18,84 | +1,62% | 18,29 | 18,89 | 18,64 | 18,70 | 18,84 | 1.045 | 34.832.049 |
| 19/12/2024 | 18,28 | 18,54 | +2,71% | 18,05 | 18,66 | 18,35 | 18,49 | 18,54 | 1.443 | 36.542.641 |
| 18/12/2024 | 19,25 | 18,05 | -6,81% | 17,85 | 19,30 | 18,41 | 18,05 | 18,24 | 2.262 | 57.199.711 |
| 17/12/2024 | 19,25 | 19,37 | +1,20% | 19,01 | 19,45 | 19,19 | 19,23 | 19,37 | 1.142 | 38.147.494 |
| 16/12/2024 | 20,29 | 19,14 | -4,63% | 19,12 | 20,29 | 19,50 | 19,14 | 19,32 | 2.394 | 51.739.336 |
| 13/12/2024 | 20,34 | 20,07 | -2,24% | 20,07 | 20,42 | 20,17 | 20,07 | 20,30 | 858 | 24.776.680 |
| 12/12/2024 | 21,00 | 20,53 | -2,79% | 20,10 | 21,10 | 20,44 | 20,29 | 20,53 | 1.065 | 32.609.282 |
| 11/12/2024 | 20,74 | 21,12 | +2,87% | 20,39 | 21,31 | 20,75 | 21,01 | 21,12 | 747 | 26.371.765 |
| 10/12/2024 | 20,51 | 20,53 | +0,93% | 20,41 | 20,99 | 20,75 | 20,53 | 20,67 | 734 | 23.719.633 |
| 9/12/2024 | 20,35 | 20,34 | +0,15% | 20,20 | 20,64 | 20,37 | 20,24 | 20,34 | 756 | 24.290.965 |
| 6/12/2024 | 20,66 | 20,31 | -1,50% | 20,05 | 20,66 | 20,24 | 20,15 | 20,31 | 1.151 | 33.739.485 |
| 5/12/2024 | 20,49 | 20,62 | +1,73% | 20,47 | 20,80 | 20,67 | 20,62 | 20,80 | 696 | 24.953.569 |
| 4/12/2024 | 20,57 | 20,27 | -1,51% | 20,16 | 20,57 | 20,31 | 20,27 | 20,38 | 868 | 28.807.856 |
| 3/12/2024 | 20,66 | 20,58 | +0,44% | 20,21 | 20,78 | 20,48 | 20,50 | 20,58 | 1.181 | 38.815.134 |
| 2/12/2024 | 20,60 | 20,49 | -2,24% | 20,22 | 20,62 | 20,41 | 20,49 | 20,60 | 1.199 | 32.665.697 |
| 29/11/2024 | 20,41 | 20,96 | +3,76% | 20,05 | 20,96 | 20,39 | 20,96 | 20,99 | 1.178 | 36.391.883 |
| 28/11/2024 | 21,45 | 20,20 | -5,61% | 20,20 | 21,57 | 20,62 | 20,20 | 20,44 | 1.552 | 44.576.378 |
| 27/11/2024 | 22,43 | 21,40 | -3,17% | 21,39 | 22,43 | 21,68 | 21,40 | 21,59 | 1.024 | 28.177.805 |
| 26/11/2024 | 21,82 | 22,10 | +1,47% | 21,78 | 22,37 | 22,12 | 22,10 | 22,25 | 564 | 24.370.996 |
| 25/11/2024 | 21,95 | 21,78 | +0,65% | 21,71 | 21,95 | 21,81 | 21,75 | 21,96 | 700 | 24.491.815 |
| 22/11/2024 | 21,85 | 21,64 | +1,31% | 21,40 | 21,90 | 21,56 | 21,64 | 21,74 | 636 | 26.043.531 |
| 21/11/2024 | 21,78 | 21,36 | -1,34% | 21,25 | 21,78 | 21,48 | 21,36 | 21,67 | 869 | 26.889.267 |
| 19/11/2024 | 21,95 | 21,65 | -1,23% | 21,61 | 21,95 | 21,79 | 21,65 | 21,91 | 609 | 21.252.472 |
| 18/11/2024 | 22,20 | 21,92 | -0,54% | 21,76 | 22,25 | 21,91 | 21,76 | 21,92 | 981 | 30.767.637 |
| 14/11/2024 | 22,20 | 22,04 | -1,69% | 22,04 | 22,59 | 22,24 | 22,04 | 22,22 | 610 | 25.115.098 |
| 13/11/2024 | 22,59 | 22,42 | -0,53% | 22,00 | 22,59 | 22,23 | 22,22 | 22,42 | 703 | 24.197.823 |
| 12/11/2024 | 22,69 | 22,54 | +0,31% | 22,35 | 22,79 | 22,47 | 22,35 | 22,54 | 588 | 21.388.100 |
| 11/11/2024 | 22,34 | 22,47 | +0,54% | 22,30 | 22,73 | 22,58 | 22,46 | 22,49 | 2.694 | 27.930.345 |
| 8/11/2024 | 22,41 | 22,35 | +0,22% | 21,53 | 22,56 | 22,28 | 22,35 | 22,55 | 850 | 28.744.209 |
| 7/11/2024 | 23,35 | 22,30 | -4,54% | 22,29 | 23,36 | 22,68 | 22,30 | 22,68 | 1.114 | 39.281.988 |
| 6/11/2024 | 23,36 | 23,36 | +1,65% | 22,56 | 23,46 | 23,12 | 23,27 | 23,36 | 888 | 39.986.008 |
| 5/11/2024 | 22,83 | 22,98 | +1,68% | 22,26 | 22,98 | 22,66 | 22,79 | 22,98 | 610 | 27.102.236 |
| 4/11/2024 | 22,22 | 22,60 | +3,15% | 22,10 | 22,78 | 22,59 | 22,60 | 22,77 | 707 | 27.226.203 |
| 1/11/2024 | 22,46 | 21,91 | -1,35% | 21,91 | 22,49 | 22,15 | 21,91 | 22,20 | 757 | 25.858.784 |
| 31/10/2024 | 22,25 | 22,21 | -0,36% | 22,20 | 22,65 | 22,45 | 22,21 | 22,24 | 475 | 20.340.147 |
| 30/10/2024 | 22,20 | 22,29 | +0,77% | 22,20 | 22,55 | 22,40 | 22,29 | 22,41 | 439 | 17.199.922 |
| 29/10/2024 | 22,24 | 22,12 | -0,54% | 22,12 | 22,62 | 22,33 | 22,12 | 22,18 | 465 | 19.362.880 |
| 28/10/2024 | 21,96 | 22,24 | +1,32% | 21,96 | 22,55 | 22,37 | 22,24 | 22,46 | 672 | 19.033.306 |
| 25/10/2024 | 22,11 | 21,95 | -0,68% | 21,76 | 22,46 | 21,93 | 21,80 | 21,95 | 797 | 24.129.163 |
| 24/10/2024 | 22,18 | 22,10 | -0,36% | 21,93 | 22,56 | 22,23 | 22,10 | 22,25 | 458 | 18.541.003 |
| 23/10/2024 | 22,20 | 22,18 | -0,27% | 21,81 | 22,22 | 22,06 | 22,18 | 22,22 | 664 | 20.794.425 |
| 22/10/2024 | 22,50 | 22,24 | -1,98% | 22,15 | 22,55 | 22,30 | 22,24 | 22,37 | 858 | 33.003.348 |
| 21/10/2024 | 22,80 | 22,69 | +0,67% | 22,61 | 22,87 | 22,72 | 22,69 | 22,74 | 560 | 20.824.611 |
| 18/10/2024 | 22,65 | 22,54 | -0,13% | 22,54 | 23,05 | 22,72 | 22,54 | 22,75 | 542 | 24.763.056 |
| 17/10/2024 | 22,95 | 22,57 | -0,66% | 22,46 | 23,09 | 22,62 | 22,57 | 22,64 | 897 | 22.855.679 |
| 16/10/2024 | 23,26 | 22,72 | -1,73% | 22,72 | 23,48 | 23,19 | 22,72 | 23,13 | 614 | 29.845.490 |
| 15/10/2024 | 23,04 | 23,12 | +1,31% | 22,89 | 23,29 | 23,13 | 23,12 | 23,18 | 721 | 21.551.108 |
| 14/10/2024 | 22,90 | 22,82 | +0,22% | 22,56 | 22,98 | 22,75 | 22,82 | 22,85 | 1.194 | 36.806.345 |
| 11/10/2024 | 22,71 | 22,77 | +0,31% | 22,57 | 22,85 | 22,74 | 22,77 | 22,80 | 531 | 21.909.952 |
| 10/10/2024 | 22,90 | 22,70 | -0,26% | 22,63 | 22,99 | 22,75 | 22,70 | 22,80 | 654 | 24.167.472 |
| 9/10/2024 | 23,04 | 22,76 | -1,90% | 22,76 | 23,18 | 22,95 | 22,76 | 22,96 | 718 | 23.841.607 |
| 8/10/2024 | 23,19 | 23,20 | 0,00% | 22,81 | 23,38 | 23,20 | 23,20 | 23,39 | 655 | 27.899.181 |
| 7/10/2024 | 23,11 | 23,20 | +0,78% | 22,97 | 23,42 | 23,13 | 23,09 | 23,30 | 671 | 22.995.362 |
| 4/10/2024 | 22,95 | 23,02 | +0,22% | 22,55 | 23,20 | 22,97 | 23,02 | 23,21 | 664 | 28.766.654 |
| 3/10/2024 | 23,20 | 22,97 | -1,92% | 22,50 | 23,31 | 22,81 | 22,80 | 22,97 | 891 | 30.884.652 |
| 2/10/2024 | 23,31 | 23,42 | +0,39% | 23,22 | 23,68 | 23,48 | 23,29 | 23,42 | 1.081 | 31.909.809 |
| 1/10/2024 | 23,27 | 23,33 | +0,21% | 23,03 | 23,59 | 23,36 | 23,30 | 23,33 | 1.067 | 28.649.886 |
| 30/9/2024 | 23,69 | 23,28 | -3,00% | 23,24 | 23,98 | 23,43 | 23,28 | 23,33 | 841 | 36.147.602 |
| 26/9/2024 | 24,33 | 24,00 | -0,41% | 23,81 | 24,33 | 24,07 | 24,00 | 24,16 | 705 | 31.274.875 |
| 25/9/2024 | 24,20 | 24,10 | -0,41% | 23,80 | 24,28 | 24,00 | 24,09 | 24,10 | 2.766 | 37.365.536 |
| 24/9/2024 | 24,00 | 24,20 | +1,72% | 23,60 | 24,30 | 23,94 | 24,20 | 24,28 | 916 | 50.348.201 |
| 23/9/2024 | 24,82 | 23,79 | -3,84% | 23,76 | 24,84 | 24,10 | 23,79 | 23,90 | 1.762 | 66.118.428 |
| 20/9/2024 | 24,36 | 24,74 | +1,02% | 24,12 | 24,74 | 24,52 | 24,74 | 24,75 | 813 | 32.204.572 |
| 19/9/2024 | 24,80 | 24,49 | -1,13% | 24,36 | 24,83 | 24,56 | 24,45 | 24,49 | 745 | 38.115.182 |
| 18/9/2024 | 24,72 | 24,77 | -0,84% | 24,38 | 25,05 | 24,74 | 24,60 | 24,77 | 675 | 21.756.324 |
| 17/9/2024 | 24,65 | 24,98 | +1,30% | 24,37 | 24,98 | 24,73 | 24,86 | 24,98 | 679 | 36.704.326 |
| 16/9/2024 | 25,34 | 24,66 | -2,22% | 24,65 | 25,41 | 25,01 | 24,66 | 24,70 | 1.143 | 35.575.873 |
| 13/9/2024 | 25,68 | 25,22 | -1,71% | 25,22 | 26,00 | 25,65 | 25,22 | 25,39 | 713 | 43.397.863 |
| 12/9/2024 | 25,78 | 25,66 | -0,23% | 25,42 | 25,89 | 25,61 | 25,66 | 25,83 | 764 | 19.653.983 |
| 11/9/2024 | 25,85 | 25,72 | -0,35% | 25,67 | 26,05 | 25,79 | 25,72 | 25,90 | 594 | 35.346.197 |
| 10/9/2024 | 26,00 | 25,81 | -0,39% | 25,75 | 26,14 | 25,92 | 25,81 | 26,05 | 768 | 23.845.177 |