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.
ALUP11F - ALUPAR - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 32,59 | 32,46 | +0,50% | 32,35 | 33,00 | 32,61 | 32,36 | 32,46 | 889 | 23.445.964 |
| 11/12/2025 | 32,00 | 32,30 | +0,91% | 31,87 | 32,30 | 32,14 | 32,10 | 32,30 | 650 | 20.215.135 |
| 10/12/2025 | 32,53 | 32,01 | -1,08% | 32,01 | 32,53 | 32,23 | 32,01 | 32,24 | 646 | 26.814.479 |
| 9/12/2025 | 32,65 | 32,36 | -2,27% | 31,95 | 32,65 | 32,27 | 32,36 | 32,50 | 1.265 | 34.952.457 |
| 8/12/2025 | 33,56 | 33,11 | -0,54% | 32,80 | 33,56 | 33,17 | 33,08 | 33,11 | 1.093 | 31.343.653 |
| 5/12/2025 | 34,47 | 33,29 | -3,48% | 32,90 | 34,55 | 33,70 | 33,05 | 33,29 | 1.193 | 40.914.538 |
| 4/12/2025 | 34,00 | 34,49 | +0,73% | 34,00 | 34,49 | 34,27 | 34,46 | 34,49 | 670 | 23.664.299 |
| 3/12/2025 | 34,35 | 34,24 | 0,00% | 33,91 | 34,47 | 34,15 | 33,93 | 34,24 | 811 | 25.504.942 |
| 2/12/2025 | 34,24 | 34,24 | -0,03% | 33,79 | 34,40 | 34,10 | 34,24 | 34,40 | 946 | 24.662.301 |
| 1/12/2025 | 33,69 | 34,25 | +2,18% | 33,60 | 34,25 | 33,89 | 33,93 | 34,25 | 804 | 26.121.670 |
| 28/11/2025 | 33,42 | 33,52 | +0,06% | 33,41 | 33,90 | 33,70 | 33,51 | 33,89 | 551 | 17.069.840 |
| 27/11/2025 | 33,61 | 33,50 | -1,47% | 33,50 | 33,85 | 33,67 | 33,50 | 33,70 | 366 | 16.541.253 |
| 26/11/2025 | 33,43 | 34,00 | +1,80% | 33,38 | 34,00 | 33,60 | 33,60 | 34,00 | 569 | 24.036.454 |
| 25/11/2025 | 32,99 | 33,40 | +0,51% | 32,95 | 33,43 | 33,29 | 33,40 | 33,44 | 485 | 22.231.478 |
| 24/11/2025 | 32,83 | 33,23 | +0,09% | 32,83 | 33,38 | 33,18 | 33,23 | 33,39 | 720 | 22.250.546 |
| 21/11/2025 | 33,87 | 33,20 | -1,75% | 32,89 | 33,88 | 33,14 | 32,94 | 33,20 | 684 | 22.772.670 |
| 19/11/2025 | 34,12 | 33,79 | -0,94% | 33,38 | 34,18 | 33,76 | 33,43 | 33,79 | 606 | 20.019.896 |
| 18/11/2025 | 34,60 | 34,11 | -1,64% | 34,08 | 34,64 | 34,31 | 34,11 | 34,23 | 579 | 24.166.758 |
| 17/11/2025 | 34,06 | 34,68 | +0,99% | 34,06 | 34,68 | 34,46 | 34,52 | 34,68 | 870 | 28.336.618 |
| 14/11/2025 | 34,11 | 34,34 | -0,41% | 34,02 | 34,36 | 34,19 | 34,02 | 34,34 | 601 | 22.498.871 |
| 13/11/2025 | 34,61 | 34,48 | -0,38% | 34,35 | 34,89 | 34,57 | 34,35 | 34,48 | 885 | 23.406.446 |
| 12/11/2025 | 34,40 | 34,61 | -0,06% | 34,40 | 34,99 | 34,71 | 34,61 | 34,85 | 751 | 29.605.536 |
| 11/11/2025 | 34,19 | 34,63 | +1,38% | 34,09 | 34,63 | 34,38 | 34,47 | 34,63 | 906 | 29.745.366 |
| 10/11/2025 | 33,79 | 34,16 | +0,47% | 33,66 | 34,21 | 33,89 | 33,90 | 34,16 | 735 | 30.035.138 |
| 7/11/2025 | 33,76 | 34,00 | 0,00% | 33,13 | 34,14 | 33,61 | 33,54 | 34,00 | 1.455 | 37.635.816 |
| 6/11/2025 | 33,88 | 34,00 | -0,18% | 33,55 | 34,13 | 33,78 | 33,82 | 34,00 | 675 | 29.878.114 |
| 5/11/2025 | 33,59 | 34,06 | +0,77% | 33,41 | 34,14 | 33,89 | 33,84 | 34,06 | 865 | 29.695.301 |
| 4/11/2025 | 33,24 | 33,80 | +0,63% | 33,08 | 33,81 | 33,59 | 33,61 | 33,80 | 958 | 26.755.576 |
| 3/11/2025 | 32,50 | 33,59 | +2,72% | 32,48 | 33,59 | 32,83 | 33,24 | 33,59 | 1.030 | 36.783.508 |
| 31/10/2025 | 32,69 | 32,70 | -0,70% | 32,40 | 32,98 | 32,65 | 32,52 | 32,70 | 672 | 21.478.522 |
| 30/10/2025 | 32,40 | 32,93 | +1,04% | 32,40 | 32,99 | 32,72 | 32,90 | 32,93 | 696 | 22.400.468 |
| 29/10/2025 | 32,49 | 32,59 | +0,12% | 32,37 | 32,80 | 32,53 | 32,39 | 32,59 | 582 | 20.694.578 |
| 28/10/2025 | 32,10 | 32,55 | +0,40% | 32,10 | 32,59 | 32,42 | 32,15 | 32,55 | 774 | 25.732.961 |
| 27/10/2025 | 31,86 | 32,42 | +1,38% | 31,86 | 32,50 | 32,24 | 32,15 | 32,42 | 819 | 27.280.019 |
| 24/10/2025 | 31,75 | 31,98 | +0,38% | 31,75 | 32,09 | 31,92 | 31,90 | 31,98 | 446 | 18.321.216 |
| 23/10/2025 | 31,32 | 31,86 | +1,17% | 31,29 | 31,86 | 31,70 | 31,61 | 31,86 | 404 | 18.261.134 |
| 22/10/2025 | 31,25 | 31,49 | +0,03% | 31,25 | 31,65 | 31,51 | 31,49 | 31,57 | 436 | 20.377.649 |
| 21/10/2025 | 31,34 | 31,48 | -1,19% | 31,20 | 31,75 | 31,46 | 31,40 | 31,48 | 741 | 29.609.187 |
| 20/10/2025 | 31,27 | 31,86 | +1,82% | 31,27 | 31,88 | 31,69 | 31,76 | 31,86 | 879 | 23.678.731 |
| 17/10/2025 | 31,09 | 31,29 | +0,29% | 31,06 | 31,53 | 31,31 | 31,29 | 31,48 | 446 | 19.173.795 |
| 16/10/2025 | 30,81 | 31,20 | +0,39% | 30,80 | 31,23 | 31,08 | 31,09 | 31,20 | 572 | 18.076.613 |
| 15/10/2025 | 30,70 | 31,08 | +0,71% | 30,57 | 31,29 | 31,06 | 31,08 | 31,17 | 634 | 26.296.518 |
| 14/10/2025 | 30,90 | 30,86 | -1,18% | 30,65 | 31,00 | 30,80 | 30,78 | 30,86 | 602 | 21.602.607 |
| 13/10/2025 | 31,11 | 31,23 | +0,39% | 31,08 | 31,40 | 31,22 | 31,11 | 31,23 | 675 | 23.218.105 |
| 10/10/2025 | 30,74 | 31,11 | +1,14% | 30,54 | 31,11 | 30,78 | 31,02 | 31,11 | 595 | 18.657.584 |
| 9/10/2025 | 31,20 | 30,76 | -1,35% | 30,54 | 31,36 | 30,92 | 30,66 | 30,77 | 794 | 29.245.484 |
| 8/10/2025 | 30,97 | 31,18 | +0,94% | 30,75 | 31,18 | 30,96 | 30,93 | 31,18 | 521 | 21.065.119 |
| 7/10/2025 | 31,28 | 30,89 | -1,78% | 30,66 | 31,28 | 30,86 | 30,89 | 30,90 | 814 | 26.930.505 |
| 6/10/2025 | 32,00 | 31,45 | -1,69% | 31,35 | 32,00 | 31,52 | 31,40 | 31,45 | 1.090 | 29.220.812 |
| 3/10/2025 | 31,69 | 31,99 | +1,62% | 31,38 | 31,99 | 31,61 | 31,74 | 31,99 | 658 | 23.072.839 |
| 2/10/2025 | 31,75 | 31,48 | -1,01% | 31,35 | 32,05 | 31,57 | 31,38 | 31,48 | 812 | 27.200.604 |
| 1/10/2025 | 31,99 | 31,80 | -0,03% | 31,79 | 32,18 | 31,90 | 31,78 | 31,80 | 1.033 | 27.187.062 |
| 30/9/2025 | 31,98 | 31,81 | -1,58% | 31,69 | 32,26 | 31,94 | 31,69 | 31,81 | 699 | 22.650.985 |
| 29/9/2025 | 31,66 | 32,32 | +1,54% | 31,66 | 32,34 | 32,09 | 32,15 | 32,32 | 678 | 22.421.583 |
| 26/9/2025 | 31,54 | 31,83 | +0,13% | 31,54 | 31,87 | 31,65 | 31,66 | 31,83 | 498 | 18.769.723 |
| 25/9/2025 | 31,38 | 31,79 | +0,32% | 31,30 | 31,80 | 31,58 | 31,61 | 31,79 | 493 | 19.731.821 |
| 24/9/2025 | 31,76 | 31,69 | -0,60% | 31,30 | 31,92 | 31,61 | 31,48 | 31,69 | 433 | 19.608.395 |
| 23/9/2025 | 30,93 | 31,88 | +1,72% | 30,93 | 31,89 | 31,55 | 31,61 | 31,88 | 715 | 27.105.886 |
| 22/9/2025 | 31,17 | 31,34 | +1,10% | 30,67 | 31,34 | 30,96 | 31,34 | 31,36 | 917 | 27.621.704 |
| 19/9/2025 | 30,52 | 31,00 | +0,85% | 30,52 | 31,00 | 30,74 | 30,72 | 31,00 | 627 | 21.908.895 |
| 18/9/2025 | 30,76 | 30,74 | -0,61% | 30,25 | 30,76 | 30,58 | 30,74 | 30,76 | 604 | 21.424.103 |
| 17/9/2025 | 30,65 | 30,93 | +0,13% | 30,65 | 30,95 | 30,82 | 30,80 | 30,93 | 602 | 20.159.593 |
| 16/9/2025 | 30,85 | 30,89 | +0,26% | 30,39 | 30,97 | 30,65 | 30,77 | 30,89 | 805 | 22.580.650 |
| 15/9/2025 | 30,58 | 30,81 | +0,26% | 30,50 | 30,81 | 30,68 | 30,60 | 30,81 | 593 | 22.569.668 |
| 12/9/2025 | 30,50 | 30,73 | +0,10% | 30,37 | 30,76 | 30,55 | 30,60 | 30,73 | 566 | 22.725.037 |
| 11/9/2025 | 30,39 | 30,70 | +1,02% | 30,39 | 30,82 | 30,63 | 30,57 | 30,70 | 593 | 18.294.192 |
| 10/9/2025 | 30,37 | 30,39 | -0,46% | 30,36 | 30,66 | 30,47 | 30,39 | 30,44 | 477 | 17.788.087 |
| 9/9/2025 | 30,51 | 30,53 | -0,55% | 30,29 | 30,71 | 30,45 | 30,32 | 30,53 | 551 | 19.047.962 |
| 8/9/2025 | 30,45 | 30,70 | +0,82% | 30,37 | 30,70 | 30,53 | 30,58 | 30,70 | 672 | 21.178.726 |
| 5/9/2025 | 30,00 | 30,45 | +1,10% | 30,00 | 30,64 | 30,40 | 30,45 | 30,65 | 656 | 21.583.502 |
| 4/9/2025 | 29,65 | 30,12 | +1,55% | 29,65 | 30,12 | 29,91 | 30,10 | 30,12 | 571 | 19.594.826 |
| 3/9/2025 | 29,60 | 29,66 | +0,10% | 29,53 | 30,07 | 29,75 | 29,57 | 29,66 | 774 | 22.003.315 |
| 2/9/2025 | 29,50 | 29,63 | +0,07% | 29,35 | 29,74 | 29,55 | 29,42 | 29,63 | 724 | 21.855.699 |
| 1/9/2025 | 29,73 | 29,61 | -0,64% | 29,39 | 29,85 | 29,58 | 29,53 | 29,61 | 1.385 | 28.974.284 |
| 29/8/2025 | 29,80 | 29,80 | -1,23% | 29,69 | 30,17 | 29,87 | 29,79 | 29,95 | 625 | 21.790.262 |
| 28/8/2025 | 29,51 | 30,17 | +1,72% | 29,51 | 30,19 | 29,93 | 29,96 | 30,17 | 755 | 23.498.903 |
| 27/8/2025 | 29,52 | 29,66 | +0,58% | 29,34 | 29,66 | 29,48 | 29,54 | 29,66 | 574 | 20.300.209 |
| 26/8/2025 | 29,22 | 29,49 | +0,14% | 29,22 | 29,54 | 29,35 | 29,35 | 29,49 | 649 | 19.162.474 |
| 25/8/2025 | 29,52 | 29,45 | -0,17% | 29,25 | 29,61 | 29,40 | 29,45 | 29,48 | 615 | 20.895.608 |
| 22/8/2025 | 28,94 | 29,50 | +2,08% | 28,88 | 29,60 | 29,32 | 29,35 | 29,50 | 598 | 22.677.490 |
| 21/8/2025 | 28,75 | 28,90 | -1,06% | 28,75 | 29,19 | 28,97 | 28,90 | 29,07 | 664 | 21.678.639 |
| 20/8/2025 | 29,05 | 29,21 | +0,24% | 28,87 | 29,23 | 29,04 | 29,00 | 29,21 | 767 | 22.536.779 |
| 19/8/2025 | 29,07 | 29,14 | -1,05% | 28,65 | 29,40 | 28,89 | 29,08 | 29,14 | 939 | 26.215.813 |
| 18/8/2025 | 29,39 | 29,45 | +0,44% | 29,03 | 29,45 | 29,24 | 29,34 | 29,45 | 786 | 20.817.140 |
| 15/8/2025 | 29,12 | 29,32 | +0,65% | 28,78 | 29,32 | 29,02 | 29,12 | 29,32 | 726 | 24.841.424 |
| 14/8/2025 | 29,11 | 29,13 | -0,61% | 29,05 | 29,54 | 29,27 | 29,13 | 29,33 | 666 | 20.809.154 |
| 13/8/2025 | 29,37 | 29,31 | -0,31% | 29,19 | 29,59 | 29,37 | 29,23 | 29,31 | 786 | 20.654.044 |
| 12/8/2025 | 29,40 | 29,40 | +1,24% | 29,34 | 29,67 | 29,51 | 29,40 | 29,59 | 945 | 20.420.825 |
| 11/8/2025 | 29,07 | 29,04 | +0,03% | 28,98 | 29,37 | 29,08 | 29,04 | 29,27 | 755 | 22.066.211 |
| 8/8/2025 | 29,41 | 29,03 | -0,99% | 29,02 | 29,61 | 29,36 | 29,03 | 29,31 | 612 | 27.164.722 |
| 7/8/2025 | 29,60 | 29,32 | -0,17% | 29,27 | 29,87 | 29,44 | 29,32 | 29,40 | 548 | 22.321.663 |
| 6/8/2025 | 29,30 | 29,37 | -0,03% | 29,30 | 29,56 | 29,44 | 29,37 | 29,46 | 706 | 22.478.779 |
| 5/8/2025 | 29,50 | 29,38 | -1,01% | 29,38 | 29,88 | 29,51 | 29,38 | 29,49 | 820 | 22.645.268 |
| 4/8/2025 | 29,50 | 29,68 | -0,40% | 29,28 | 29,98 | 29,57 | 29,37 | 29,68 | 823 | 26.766.778 |
| 1/8/2025 | 29,43 | 29,80 | +1,02% | 29,43 | 30,05 | 29,78 | 29,71 | 29,80 | 1.266 | 36.283.396 |
| 31/7/2025 | 29,82 | 29,50 | -1,93% | 29,48 | 30,10 | 29,57 | 29,48 | 29,50 | 677 | 23.424.060 |
| 30/7/2025 | 29,21 | 30,08 | +1,52% | 29,21 | 30,20 | 29,68 | 29,96 | 30,08 | 704 | 25.361.642 |
| 29/7/2025 | 29,01 | 29,63 | +1,68% | 28,96 | 29,70 | 29,40 | 29,37 | 29,63 | 759 | 24.855.056 |
| 28/7/2025 | 29,28 | 29,14 | -1,09% | 28,93 | 29,52 | 29,13 | 29,09 | 29,14 | 726 | 26.921.276 |
| 25/7/2025 | 29,39 | 29,46 | +0,65% | 29,18 | 29,47 | 29,31 | 29,28 | 29,46 | 496 | 22.323.762 |
| 24/7/2025 | 29,52 | 29,27 | -1,21% | 29,27 | 29,78 | 29,49 | 29,27 | 29,46 | 537 | 22.935.066 |
| 23/7/2025 | 29,27 | 29,63 | +1,44% | 29,27 | 29,86 | 29,67 | 29,63 | 29,64 | 644 | 27.399.847 |
| 22/7/2025 | 29,53 | 29,21 | -1,65% | 29,21 | 29,98 | 29,57 | 29,21 | 29,29 | 830 | 27.970.554 |
| 21/7/2025 | 29,56 | 29,70 | +0,47% | 29,55 | 29,84 | 29,64 | 29,55 | 29,70 | 589 | 21.598.415 |
| 18/7/2025 | 29,84 | 29,56 | -1,70% | 29,56 | 30,33 | 29,84 | 29,56 | 29,70 | 742 | 24.322.078 |
| 17/7/2025 | 30,45 | 30,07 | -0,50% | 29,89 | 30,45 | 30,06 | 29,95 | 30,07 | 848 | 28.388.705 |
| 16/7/2025 | 30,09 | 30,22 | +0,80% | 29,94 | 30,48 | 30,22 | 30,22 | 30,47 | 973 | 30.095.046 |
| 15/7/2025 | 29,82 | 29,98 | -0,30% | 29,78 | 30,14 | 29,95 | 29,98 | 30,15 | 739 | 28.010.354 |
| 14/7/2025 | 29,90 | 30,07 | +0,33% | 29,58 | 30,07 | 29,84 | 29,90 | 30,07 | 846 | 29.613.644 |
| 11/7/2025 | 30,16 | 29,97 | -1,41% | 29,82 | 30,48 | 30,01 | 29,83 | 29,97 | 1.081 | 30.172.557 |
| 10/7/2025 | 30,35 | 30,40 | +0,16% | 30,12 | 30,65 | 30,38 | 30,40 | 30,53 | 1.192 | 38.361.767 |
| 9/7/2025 | 31,00 | 30,35 | -2,10% | 30,35 | 31,00 | 30,62 | 30,35 | 30,65 | 668 | 24.807.606 |
| 8/7/2025 | 30,78 | 31,00 | +0,65% | 30,35 | 31,00 | 30,71 | 30,96 | 31,00 | 1.154 | 26.223.839 |
| 7/7/2025 | 31,08 | 30,80 | -0,90% | 30,37 | 31,08 | 30,62 | 30,45 | 30,80 | 1.114 | 30.816.822 |
| 4/7/2025 | 31,14 | 31,08 | +0,06% | 30,55 | 31,14 | 30,87 | 30,81 | 31,08 | 829 | 28.996.352 |
| 3/7/2025 | 30,41 | 31,06 | +1,47% | 30,41 | 31,44 | 31,15 | 31,06 | 31,25 | 1.334 | 34.659.421 |
| 2/7/2025 | 31,34 | 30,61 | -3,16% | 30,44 | 31,44 | 30,77 | 30,61 | 30,75 | 991 | 31.587.984 |
| 1/7/2025 | 30,80 | 31,61 | +2,80% | 30,80 | 31,64 | 31,42 | 31,30 | 31,61 | 1.547 | 46.441.309 |
| 30/6/2025 | 30,35 | 30,75 | +1,25% | 30,24 | 31,14 | 30,80 | 30,75 | 31,00 | 917 | 34.536.811 |
| 27/6/2025 | 30,59 | 30,37 | -0,72% | 30,32 | 30,75 | 30,46 | 30,37 | 30,54 | 537 | 22.182.460 |
| 26/6/2025 | 30,50 | 30,59 | +0,79% | 30,26 | 30,63 | 30,47 | 30,27 | 30,59 | 697 | 22.840.806 |
| 25/6/2025 | 30,48 | 30,35 | -0,98% | 30,06 | 30,65 | 30,28 | 30,23 | 30,35 | 630 | 22.402.229 |
| 24/6/2025 | 30,50 | 30,65 | +1,02% | 30,17 | 31,14 | 30,65 | 30,65 | 30,76 | 906 | 41.402.201 |
| 23/6/2025 | 30,01 | 30,34 | +1,13% | 29,93 | 30,68 | 30,38 | 30,26 | 30,34 | 956 | 42.308.515 |
| 20/6/2025 | 30,04 | 30,00 | -1,09% | 30,00 | 30,50 | 30,23 | 30,00 | 30,36 | 1.129 | 44.680.396 |
| 18/6/2025 | 30,20 | 30,33 | +0,63% | 30,20 | 30,67 | 30,37 | 30,33 | 30,50 | 695 | 28.753.621 |
| 17/6/2025 | 30,33 | 30,14 | -1,70% | 30,10 | 30,87 | 30,38 | 30,14 | 30,48 | 750 | 30.021.046 |
| 16/6/2025 | 30,12 | 30,66 | +1,32% | 29,98 | 30,85 | 30,56 | 30,66 | 30,77 | 720 | 31.753.148 |
| 13/6/2025 | 30,19 | 30,26 | +0,73% | 29,83 | 30,34 | 30,09 | 29,97 | 30,26 | 1.081 | 25.946.968 |
| 12/6/2025 | 29,82 | 30,04 | -0,40% | 29,66 | 30,23 | 29,91 | 30,04 | 30,24 | 720 | 25.785.887 |
| 11/6/2025 | 29,98 | 30,16 | +0,40% | 29,77 | 30,39 | 30,14 | 29,95 | 30,16 | 1.023 | 27.220.954 |
| 10/6/2025 | 29,75 | 30,04 | +0,87% | 29,75 | 30,32 | 30,04 | 29,80 | 30,04 | 1.198 | 28.004.882 |
| 9/6/2025 | 30,17 | 29,78 | -2,30% | 29,69 | 30,47 | 29,93 | 29,78 | 29,79 | 1.238 | 45.086.020 |
| 6/6/2025 | 30,35 | 30,48 | -0,42% | 30,30 | 30,71 | 30,46 | 30,45 | 30,48 | 591 | 22.137.373 |
| 5/6/2025 | 30,53 | 30,61 | -0,68% | 30,05 | 30,66 | 30,37 | 30,47 | 30,61 | 818 | 25.774.681 |
| 4/6/2025 | 30,84 | 30,82 | -0,55% | 30,54 | 31,16 | 30,91 | 30,54 | 30,82 | 926 | 29.601.916 |
| 3/6/2025 | 30,37 | 30,99 | +1,94% | 30,37 | 31,00 | 30,83 | 30,84 | 30,99 | 825 | 32.262.144 |
| 2/6/2025 | 30,98 | 30,40 | -1,04% | 30,00 | 31,06 | 30,47 | 30,23 | 30,40 | 2.265 | 44.152.385 |
| 30/5/2025 | 30,98 | 30,72 | -0,81% | 30,66 | 31,25 | 30,86 | 30,72 | 30,86 | 877 | 33.760.050 |
| 29/5/2025 | 30,89 | 30,97 | -0,35% | 30,58 | 31,08 | 30,86 | 30,68 | 30,97 | 675 | 25.227.077 |
| 28/5/2025 | 30,59 | 31,08 | +0,10% | 30,40 | 31,55 | 31,24 | 30,89 | 31,08 | 790 | 34.757.805 |
| 27/5/2025 | 30,66 | 31,05 | +2,07% | 30,31 | 31,43 | 31,13 | 31,05 | 31,22 | 786 | 37.928.873 |
| 26/5/2025 | 30,53 | 30,42 | -0,94% | 30,42 | 30,80 | 30,60 | 30,42 | 30,80 | 713 | 30.460.029 |
| 23/5/2025 | 30,14 | 30,71 | +1,05% | 29,80 | 30,71 | 30,35 | 30,55 | 30,71 | 662 | 27.019.799 |
| 22/5/2025 | 30,50 | 30,39 | -0,36% | 30,21 | 30,81 | 30,47 | 30,21 | 30,39 | 596 | 29.956.499 |
| 21/5/2025 | 30,83 | 30,50 | -1,61% | 30,15 | 30,86 | 30,45 | 30,45 | 30,50 | 761 | 27.222.547 |
| 20/5/2025 | 30,39 | 31,00 | +1,17% | 30,20 | 31,00 | 30,53 | 30,71 | 31,00 | 814 | 32.015.383 |
| 19/5/2025 | 29,55 | 30,64 | +2,82% | 29,40 | 30,64 | 30,19 | 30,29 | 30,64 | 1.005 | 36.244.405 |
| 16/5/2025 | 29,92 | 29,80 | -1,49% | 29,30 | 29,92 | 29,56 | 29,67 | 29,80 | 953 | 41.552.653 |
| 15/5/2025 | 29,38 | 30,25 | +3,70% | 29,31 | 30,25 | 29,89 | 30,17 | 30,25 | 976 | 30.681.730 |
| 14/5/2025 | 29,76 | 29,17 | -1,85% | 29,00 | 29,76 | 29,27 | 29,17 | 29,30 | 860 | 31.530.665 |
| 13/5/2025 | 28,78 | 29,72 | +3,27% | 28,78 | 29,79 | 29,51 | 29,59 | 29,72 | 1.000 | 41.405.986 |
| 12/5/2025 | 29,82 | 28,78 | -2,44% | 28,75 | 29,94 | 29,10 | 28,77 | 28,78 | 1.428 | 44.855.021 |
| 9/5/2025 | 29,81 | 29,50 | -1,76% | 29,50 | 30,14 | 29,79 | 29,50 | 29,66 | 839 | 33.400.051 |
| 8/5/2025 | 29,48 | 30,03 | +1,87% | 29,37 | 30,16 | 29,90 | 29,93 | 30,03 | 617 | 26.295.950 |
| 7/5/2025 | 29,43 | 29,48 | -0,17% | 29,08 | 29,54 | 29,34 | 29,33 | 29,48 | 873 | 30.097.127 |
| 6/5/2025 | 29,45 | 29,53 | -0,74% | 29,33 | 29,98 | 29,67 | 29,37 | 29,53 | 1.134 | 35.929.815 |
| 5/5/2025 | 30,50 | 29,75 | -2,17% | 29,50 | 30,60 | 29,96 | 29,73 | 29,75 | 1.374 | 40.533.776 |
| 2/5/2025 | 30,75 | 30,41 | +0,33% | 30,41 | 30,82 | 30,62 | 30,41 | 30,68 | 1.429 | 41.593.270 |
| 29/4/2025 | 30,15 | 30,31 | +0,73% | 30,03 | 30,53 | 30,37 | 30,31 | 30,42 | 1.177 | 32.205.074 |
| 28/4/2025 | 29,90 | 30,09 | -0,86% | 29,82 | 30,22 | 30,07 | 30,09 | 30,20 | 1.272 | 40.746.870 |
| 25/4/2025 | 29,80 | 30,35 | +1,51% | 29,58 | 30,35 | 29,92 | 30,29 | 30,35 | 1.096 | 50.508.626 |
| 24/4/2025 | 29,07 | 29,90 | +2,29% | 29,07 | 30,01 | 29,71 | 29,85 | 29,90 | 1.067 | 33.337.803 |
| 23/4/2025 | 28,97 | 29,23 | +1,18% | 28,73 | 29,28 | 29,08 | 29,23 | 29,28 | 1.024 | 37.214.218 |
| 22/4/2025 | 28,65 | 28,89 | -0,07% | 28,61 | 28,89 | 28,76 | 28,77 | 28,89 | 1.034 | 33.002.669 |
| 17/4/2025 | 29,10 | 28,91 | -5,28% | 28,76 | 29,27 | 28,97 | 28,76 | 28,91 | 1.210 | 43.006.949 |
| 16/4/2025 | 29,90 | 30,52 | +3,11% | 29,73 | 30,52 | 30,19 | 30,40 | 30,52 | 1.032 | 36.408.070 |
| 15/4/2025 | 29,20 | 29,60 | +1,34% | 29,14 | 29,90 | 29,62 | 29,60 | 29,69 | 1.326 | 33.189.946 |
| 14/4/2025 | 29,60 | 29,21 | -2,34% | 29,18 | 29,82 | 29,44 | 29,21 | 29,30 | 1.764 | 58.664.875 |
| 11/4/2025 | 29,70 | 29,91 | +1,56% | 29,58 | 29,91 | 29,75 | 29,83 | 29,91 | 786 | 30.117.421 |
| 10/4/2025 | 29,78 | 29,45 | -0,14% | 29,38 | 29,81 | 29,56 | 29,45 | 29,46 | 997 | 27.241.524 |
| 9/4/2025 | 28,89 | 29,49 | +1,58% | 28,76 | 29,92 | 29,26 | 29,49 | 29,73 | 1.241 | 43.781.249 |
| 8/4/2025 | 29,81 | 29,03 | -0,79% | 29,03 | 29,81 | 29,27 | 29,03 | 29,28 | 922 | 34.020.024 |
| 7/4/2025 | 29,62 | 29,26 | -1,35% | 29,16 | 29,85 | 29,50 | 29,26 | 29,60 | 1.511 | 42.518.898 |
| 4/4/2025 | 29,91 | 29,66 | -1,46% | 29,61 | 30,20 | 29,91 | 29,66 | 29,94 | 1.144 | 43.703.177 |
| 3/4/2025 | 29,99 | 30,10 | +0,74% | 29,55 | 30,59 | 30,30 | 30,02 | 30,39 | 1.236 | 53.854.554 |
| 2/4/2025 | 29,39 | 29,88 | +1,29% | 29,27 | 30,38 | 29,93 | 29,88 | 30,10 | 1.620 | 43.709.183 |
| 1/4/2025 | 29,06 | 29,50 | +1,06% | 28,67 | 29,50 | 29,11 | 29,40 | 29,50 | 1.374 | 40.170.443 |
| 31/3/2025 | 29,38 | 29,19 | -0,68% | 28,98 | 29,47 | 29,17 | 29,00 | 29,19 | 843 | 27.398.963 |
| 28/3/2025 | 29,40 | 29,39 | -1,04% | 29,22 | 29,56 | 29,37 | 29,25 | 29,39 | 1.014 | 54.917.729 |
| 27/3/2025 | 29,31 | 29,70 | +1,37% | 29,31 | 29,73 | 29,51 | 29,34 | 29,70 | 844 | 28.872.317 |
| 26/3/2025 | 29,22 | 29,30 | +0,45% | 29,22 | 29,58 | 29,43 | 29,30 | 29,56 | 986 | 30.320.581 |
| 25/3/2025 | 29,53 | 29,17 | -1,29% | 29,14 | 29,61 | 29,41 | 29,17 | 29,18 | 1.128 | 33.160.559 |
| 24/3/2025 | 29,90 | 29,55 | +0,24% | 29,34 | 29,99 | 29,66 | 29,33 | 29,55 | 947 | 30.326.781 |
| 21/3/2025 | 29,61 | 29,48 | -0,57% | 29,48 | 29,85 | 29,63 | 29,48 | 29,70 | 971 | 29.972.890 |
| 20/3/2025 | 29,85 | 29,65 | -0,70% | 29,58 | 30,04 | 29,74 | 29,59 | 29,65 | 1.056 | 27.734.263 |
| 19/3/2025 | 29,70 | 29,86 | +0,57% | 29,56 | 30,24 | 30,03 | 29,86 | 30,12 | 1.251 | 37.650.879 |
| 18/3/2025 | 29,29 | 29,69 | +1,16% | 29,20 | 29,69 | 29,48 | 29,35 | 29,69 | 1.187 | 32.054.410 |
| 17/3/2025 | 29,21 | 29,35 | +0,65% | 29,18 | 29,61 | 29,42 | 29,35 | 29,37 | 1.068 | 35.664.473 |
| 14/3/2025 | 28,83 | 29,16 | +1,07% | 28,72 | 29,50 | 29,13 | 29,16 | 29,38 | 929 | 32.145.718 |
| 13/3/2025 | 28,57 | 28,85 | +1,05% | 28,46 | 29,12 | 28,90 | 28,85 | 28,86 | 837 | 33.624.821 |
| 12/3/2025 | 28,31 | 28,55 | -0,42% | 28,31 | 28,83 | 28,61 | 28,55 | 28,68 | 927 | 31.736.055 |
| 11/3/2025 | 27,95 | 28,67 | +2,72% | 27,84 | 28,67 | 28,16 | 28,61 | 28,67 | 1.095 | 34.388.502 |
| 10/3/2025 | 27,70 | 27,91 | +0,58% | 27,57 | 28,57 | 28,17 | 27,91 | 28,10 | 1.300 | 40.644.093 |
| 7/3/2025 | 27,21 | 27,75 | +1,98% | 27,07 | 27,95 | 27,52 | 27,75 | 27,85 | 1.333 | 42.549.048 |
| 6/3/2025 | 27,50 | 27,21 | -1,05% | 27,21 | 27,73 | 27,47 | 27,21 | 27,50 | 2.124 | 46.490.012 |
| 5/3/2025 | 27,52 | 27,50 | -0,76% | 27,17 | 27,84 | 27,62 | 27,50 | 27,76 | 1.028 | 30.093.071 |
| 28/2/2025 | 28,21 | 27,71 | -1,98% | 27,55 | 28,40 | 27,90 | 27,71 | 27,75 | 1.474 | 36.315.251 |
| 27/2/2025 | 28,18 | 28,27 | +0,57% | 27,93 | 28,42 | 28,13 | 28,06 | 28,27 | 1.301 | 34.530.365 |
| 26/2/2025 | 28,74 | 28,11 | -2,12% | 28,11 | 28,87 | 28,48 | 28,11 | 28,49 | 900 | 31.052.725 |
| 25/2/2025 | 27,96 | 28,72 | +2,75% | 27,96 | 28,91 | 28,52 | 28,72 | 28,93 | 975 | 30.810.362 |
| 24/2/2025 | 28,66 | 27,95 | -2,24% | 27,95 | 28,66 | 28,30 | 27,95 | 28,21 | 801 | 25.149.106 |
| 21/2/2025 | 28,20 | 28,59 | +0,32% | 28,20 | 28,59 | 28,40 | 28,32 | 28,59 | 748 | 27.997.836 |
| 20/2/2025 | 28,32 | 28,50 | +0,21% | 28,09 | 28,59 | 28,27 | 28,20 | 28,50 | 987 | 26.908.014 |
| 19/2/2025 | 28,03 | 28,44 | -0,63% | 27,83 | 28,61 | 28,21 | 28,44 | 28,64 | 1.633 | 28.335.760 |
| 18/2/2025 | 28,64 | 28,62 | -1,31% | 27,77 | 28,74 | 28,30 | 27,81 | 28,62 | 1.501 | 34.118.432 |
| 17/2/2025 | 28,78 | 29,00 | +0,90% | 28,78 | 29,24 | 28,97 | 28,74 | 29,00 | 985 | 31.194.131 |
| 14/2/2025 | 27,77 | 28,74 | +3,90% | 27,66 | 28,96 | 28,43 | 28,74 | 28,96 | 1.012 | 32.626.380 |
| 13/2/2025 | 27,69 | 27,66 | -1,11% | 27,52 | 28,01 | 27,78 | 27,66 | 27,83 | 676 | 23.860.819 |
| 12/2/2025 | 28,20 | 27,97 | -0,43% | 27,75 | 28,20 | 27,95 | 27,76 | 27,97 | 975 | 28.531.779 |
| 11/2/2025 | 27,72 | 28,09 | +1,19% | 27,72 | 28,39 | 28,07 | 28,09 | 28,18 | 757 | 25.474.024 |
| 10/2/2025 | 27,66 | 27,76 | -0,29% | 27,66 | 28,05 | 27,85 | 27,76 | 27,92 | 937 | 26.581.585 |
| 7/2/2025 | 27,93 | 27,84 | -0,36% | 27,64 | 28,12 | 27,81 | 27,70 | 27,84 | 870 | 26.864.101 |
| 6/2/2025 | 27,86 | 27,94 | +0,54% | 27,75 | 28,17 | 27,94 | 27,94 | 28,12 | 751 | 25.356.892 |
| 5/2/2025 | 28,24 | 27,79 | -1,70% | 27,61 | 28,27 | 27,89 | 27,79 | 28,02 | 1.289 | 30.537.909 |
| 4/2/2025 | 28,14 | 28,27 | +0,43% | 27,84 | 28,27 | 28,08 | 28,05 | 28,27 | 1.426 | 34.697.345 |
| 3/2/2025 | 28,21 | 28,15 | -1,16% | 28,05 | 28,42 | 28,22 | 28,15 | 28,27 | 1.291 | 30.914.992 |
| 31/1/2025 | 28,65 | 28,48 | -0,59% | 28,21 | 28,76 | 28,42 | 28,21 | 28,48 | 949 | 28.771.398 |
| 30/1/2025 | 27,74 | 28,65 | +3,88% | 27,74 | 28,65 | 28,32 | 28,35 | 28,65 | 1.119 | 32.009.186 |
| 29/1/2025 | 27,76 | 27,58 | 0,00% | 27,54 | 27,94 | 27,73 | 27,58 | 27,75 | 1.013 | 27.639.175 |
| 28/1/2025 | 27,60 | 27,58 | -0,47% | 27,50 | 27,90 | 27,71 | 27,58 | 27,60 | 917 | 27.935.471 |
| 27/1/2025 | 27,02 | 27,71 | +1,91% | 26,94 | 27,82 | 27,52 | 27,60 | 27,71 | 1.169 | 28.368.341 |
| 24/1/2025 | 27,04 | 27,19 | -0,07% | 27,00 | 27,31 | 27,17 | 27,09 | 27,19 | 835 | 29.103.081 |
| 23/1/2025 | 27,57 | 27,21 | -1,52% | 27,02 | 27,67 | 27,28 | 27,04 | 27,21 | 1.063 | 29.433.468 |
| 22/1/2025 | 27,33 | 27,63 | +1,02% | 27,18 | 27,63 | 27,34 | 27,43 | 27,63 | 1.029 | 26.317.217 |
| 21/1/2025 | 26,91 | 27,35 | +0,07% | 26,91 | 27,35 | 27,23 | 27,19 | 27,35 | 1.318 | 27.600.331 |
| 20/1/2025 | 27,21 | 27,33 | +0,15% | 26,90 | 27,35 | 27,12 | 27,10 | 27,33 | 912 | 30.190.199 |
| 17/1/2025 | 27,20 | 27,29 | +1,22% | 26,95 | 27,45 | 27,22 | 27,14 | 27,29 | 1.011 | 31.312.676 |
| 16/1/2025 | 27,34 | 26,96 | -1,17% | 26,85 | 27,45 | 27,06 | 26,96 | 27,05 | 1.165 | 31.818.016 |
| 15/1/2025 | 27,55 | 27,28 | -0,47% | 27,25 | 27,84 | 27,47 | 27,28 | 27,50 | 1.089 | 35.356.673 |
| 14/1/2025 | 27,12 | 27,41 | +1,18% | 27,12 | 27,64 | 27,47 | 27,41 | 27,58 | 869 | 30.391.039 |
| 13/1/2025 | 26,90 | 27,09 | +1,01% | 26,81 | 27,88 | 27,51 | 27,09 | 27,38 | 1.354 | 39.204.778 |
| 10/1/2025 | 26,71 | 26,82 | +0,26% | 26,65 | 27,02 | 26,80 | 26,82 | 27,01 | 648 | 25.230.714 |
| 9/1/2025 | 26,86 | 26,75 | -0,45% | 26,71 | 27,02 | 26,88 | 26,75 | 27,02 | 1.083 | 28.211.710 |
| 8/1/2025 | 27,18 | 26,87 | -1,29% | 26,70 | 27,18 | 26,98 | 26,87 | 27,10 | 1.150 | 29.070.846 |
| 7/1/2025 | 26,51 | 27,22 | +3,07% | 26,51 | 27,22 | 26,91 | 27,10 | 27,22 | 1.540 | 34.656.838 |
| 6/1/2025 | 26,30 | 26,41 | +0,38% | 26,20 | 26,69 | 26,50 | 26,41 | 26,70 | 16.270 | 76.697.866 |
| 3/1/2025 | 26,66 | 26,31 | -1,68% | 26,22 | 26,73 | 26,41 | 26,26 | 26,31 | 1.485 | 29.924.430 |
| 2/1/2025 | 26,42 | 26,76 | +0,26% | 26,26 | 26,76 | 26,52 | 26,39 | 26,76 | 1.447 | 33.686.254 |
| 30/12/2024 | 26,56 | 26,69 | +1,02% | 26,29 | 26,69 | 26,45 | 26,40 | 26,69 | 1.329 | 31.929.820 |
| 27/12/2024 | 26,59 | 26,42 | +0,27% | 26,35 | 26,95 | 26,52 | 26,42 | 26,70 | 1.084 | 29.067.073 |
| 26/12/2024 | 26,30 | 26,35 | 0,00% | 26,12 | 26,61 | 26,33 | 26,35 | 26,46 | 1.339 | 38.386.133 |
| 23/12/2024 | 26,85 | 26,35 | -3,09% | 26,17 | 27,29 | 26,51 | 26,35 | 26,53 | 2.356 | 56.543.548 |
| 20/12/2024 | 26,99 | 27,19 | +0,48% | 26,85 | 27,32 | 27,06 | 27,19 | 27,31 | 2.076 | 41.472.647 |
| 19/12/2024 | 26,63 | 27,06 | +1,35% | 26,60 | 27,06 | 26,80 | 26,82 | 27,06 | 1.623 | 48.017.122 |
| 18/12/2024 | 26,92 | 26,70 | -1,15% | 26,64 | 27,32 | 26,81 | 26,70 | 26,83 | 1.786 | 51.560.148 |
| 17/12/2024 | 27,01 | 27,01 | -0,88% | 26,92 | 27,30 | 27,07 | 27,01 | 27,28 | 1.560 | 40.280.441 |
| 16/12/2024 | 27,18 | 27,25 | +0,33% | 27,05 | 27,41 | 27,22 | 27,05 | 27,28 | 2.117 | 38.789.278 |