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.
AMBP3 - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,64 | 12,50 | -1,57% | 12,48 | 12,86 | 12,58 | 12,50 | 12,54 | 1.148 | 286.099.200 |
| 5/9/2025 | 12,76 | 12,70 | +0,24% | 12,32 | 13,26 | 12,65 | 12,63 | 12,70 | 2.073 | 1.062.998.100 |
| 4/9/2025 | 12,59 | 12,67 | +1,12% | 12,58 | 12,91 | 12,68 | 12,67 | 12,73 | 984 | 472.926.600 |
| 3/9/2025 | 12,68 | 12,53 | -1,18% | 12,53 | 12,96 | 12,73 | 12,52 | 12,70 | 1.037 | 378.360.600 |
| 2/9/2025 | 12,90 | 12,68 | -3,06% | 12,68 | 13,20 | 12,85 | 12,68 | 12,74 | 2.267 | 828.642.300 |
| 1/9/2025 | 13,39 | 13,08 | -2,02% | 13,08 | 13,62 | 13,32 | 13,08 | 13,34 | 1.464 | 418.790.500 |
| 29/8/2025 | 13,44 | 13,35 | -0,52% | 13,27 | 13,97 | 13,47 | 13,35 | 13,60 | 1.782 | 1.503.512.800 |
| 28/8/2025 | 13,10 | 13,42 | +2,52% | 12,90 | 13,64 | 13,28 | 13,39 | 13,42 | 1.308 | 446.606.200 |
| 27/8/2025 | 13,06 | 13,09 | +0,93% | 12,85 | 13,10 | 12,98 | 13,01 | 13,09 | 1.806 | 482.120.100 |
| 26/8/2025 | 13,00 | 12,97 | -0,46% | 12,80 | 13,15 | 12,96 | 12,88 | 12,97 | 1.686 | 553.738.400 |
| 25/8/2025 | 13,53 | 13,03 | -2,76% | 12,92 | 13,56 | 13,17 | 13,02 | 13,04 | 2.023 | 875.385.100 |
| 22/8/2025 | 12,73 | 13,40 | +7,03% | 12,72 | 14,72 | 13,77 | 13,40 | 13,50 | 3.037 | 1.460.672.700 |
| 21/8/2025 | 13,20 | 12,52 | -5,15% | 12,44 | 13,28 | 12,69 | 12,51 | 12,52 | 2.396 | 718.009.700 |
| 20/8/2025 | 13,62 | 13,20 | -2,80% | 13,20 | 13,67 | 13,39 | 13,20 | 13,30 | 1.830 | 492.977.700 |
| 19/8/2025 | 13,92 | 13,58 | -3,48% | 13,39 | 14,05 | 13,58 | 13,45 | 13,58 | 1.738 | 517.569.900 |
| 18/8/2025 | 14,20 | 14,07 | +0,43% | 13,95 | 14,55 | 14,11 | 13,97 | 14,07 | 1.194 | 439.558.600 |
| 15/8/2025 | 14,07 | 14,01 | -2,51% | 14,01 | 14,44 | 14,20 | 14,01 | 14,10 | 1.580 | 410.739.700 |
| 14/8/2025 | 14,70 | 14,37 | -2,91% | 14,32 | 14,93 | 14,55 | 14,37 | 14,56 | 1.720 | 469.055.300 |
| 13/8/2025 | 15,24 | 14,80 | -2,25% | 14,50 | 15,40 | 14,69 | 14,66 | 14,80 | 3.111 | 942.425.900 |
| 12/8/2025 | 15,05 | 15,14 | +2,30% | 14,61 | 15,78 | 15,31 | 15,13 | 15,23 | 2.892 | 963.180.500 |
| 11/8/2025 | 15,17 | 14,80 | -2,50% | 14,40 | 15,53 | 14,75 | 14,68 | 14,82 | 2.606 | 732.145.900 |
| 8/8/2025 | 16,24 | 15,18 | -6,53% | 15,18 | 16,59 | 15,84 | 15,18 | 15,42 | 1.990 | 730.519.900 |
| 7/8/2025 | 17,20 | 16,24 | -5,58% | 16,11 | 17,76 | 16,59 | 16,24 | 16,42 | 2.990 | 1.169.228.900 |
| 6/8/2025 | 18,20 | 17,20 | -1,26% | 16,06 | 19,38 | 17,87 | 17,20 | 17,40 | 1.398 | 909.528.900 |
| 5/8/2025 | 15,46 | 17,42 | -88,12% | 15,46 | 18,15 | 17,28 | 17,42 | 17,50 | 3.391 | 1.824.783.100 |
| 4/8/2025 | 136,40 | 146,65 | +7,83% | 136,39 | 152,00 | 146,62 | 146,17 | 146,66 | 367 | 832.815.700 |
| 1/8/2025 | 131,04 | 136,00 | +3,93% | 130,07 | 136,99 | 134,40 | 136,00 | 136,39 | 185 | 299.732.600 |
| 31/7/2025 | 134,99 | 130,86 | -3,92% | 129,00 | 138,58 | 131,96 | 130,86 | 133,15 | 251 | 427.550.900 |
| 30/7/2025 | 128,02 | 136,20 | +10,16% | 125,99 | 139,18 | 132,60 | 136,20 | 137,18 | 550 | 1.007.807.100 |
| 29/7/2025 | 123,40 | 123,64 | -1,10% | 123,40 | 129,74 | 125,67 | 123,64 | 125,78 | 287 | 578.102.100 |
| 28/7/2025 | 134,36 | 125,02 | -5,67% | 125,02 | 134,36 | 127,64 | 125,00 | 126,60 | 273 | 532.272.700 |
| 25/7/2025 | 138,01 | 132,54 | -3,96% | 129,97 | 140,21 | 133,69 | 132,53 | 134,00 | 292 | 561.518.100 |
| 24/7/2025 | 142,85 | 138,00 | -3,40% | 137,06 | 143,50 | 139,28 | 138,00 | 138,20 | 209 | 427.611.500 |
| 23/7/2025 | 146,03 | 142,85 | -2,68% | 142,85 | 148,00 | 145,10 | 142,72 | 144,99 | 234 | 475.941.500 |
| 22/7/2025 | 145,10 | 146,78 | +2,86% | 142,26 | 146,78 | 145,07 | 146,12 | 147,00 | 241 | 433.778.000 |
| 21/7/2025 | 144,37 | 142,70 | +0,64% | 141,00 | 150,75 | 145,51 | 142,70 | 144,44 | 325 | 564.588.100 |
| 18/7/2025 | 148,00 | 141,79 | -4,20% | 140,81 | 151,00 | 144,72 | 141,75 | 142,00 | 352 | 639.662.500 |
| 17/7/2025 | 150,45 | 148,00 | +4,91% | 143,00 | 153,36 | 148,18 | 146,06 | 148,00 | 610 | 1.123.225.600 |
| 16/7/2025 | 149,98 | 141,08 | -5,93% | 137,00 | 151,30 | 142,34 | 141,08 | 142,34 | 371 | 708.887.300 |
| 15/7/2025 | 163,78 | 149,98 | -8,66% | 149,29 | 163,78 | 154,23 | 149,72 | 149,99 | 826 | 2.160.784.100 |
| 14/7/2025 | 164,00 | 164,20 | +1,27% | 160,11 | 164,21 | 162,30 | 163,50 | 164,20 | 385 | 962.474.900 |
| 11/7/2025 | 161,50 | 162,14 | +1,12% | 159,02 | 162,14 | 160,70 | 159,99 | 162,14 | 247 | 570.487.600 |
| 10/7/2025 | 158,85 | 160,35 | +0,13% | 158,61 | 164,55 | 161,10 | 160,04 | 160,36 | 427 | 919.923.300 |
| 9/7/2025 | 159,00 | 160,14 | +0,72% | 157,38 | 164,93 | 160,45 | 159,10 | 160,15 | 490 | 887.297.800 |
| 8/7/2025 | 160,00 | 159,00 | -1,61% | 157,59 | 161,50 | 159,26 | 157,73 | 159,20 | 378 | 824.995.000 |
| 7/7/2025 | 160,60 | 161,60 | +0,07% | 155,23 | 161,76 | 159,23 | 160,01 | 162,00 | 642 | 1.261.177.200 |
| 4/7/2025 | 161,97 | 161,49 | -1,23% | 160,56 | 164,12 | 161,72 | 160,69 | 161,49 | 320 | 748.787.200 |
| 3/7/2025 | 160,19 | 163,50 | +2,06% | 159,02 | 164,79 | 162,22 | 163,13 | 163,50 | 714 | 1.628.788.400 |
| 2/7/2025 | 160,38 | 160,20 | +2,04% | 154,01 | 168,48 | 161,78 | 160,00 | 161,00 | 832 | 2.106.419.900 |
| 1/7/2025 | 164,00 | 157,00 | -4,27% | 156,91 | 164,00 | 158,87 | 157,00 | 157,51 | 488 | 1.598.320.000 |
| 30/6/2025 | 160,70 | 164,00 | +2,66% | 160,70 | 165,50 | 163,74 | 163,38 | 164,00 | 561 | 2.335.067.100 |
| 27/6/2025 | 158,51 | 159,75 | -0,65% | 154,50 | 164,28 | 159,58 | 159,05 | 159,76 | 742 | 2.096.951.400 |
| 26/6/2025 | 170,04 | 160,80 | -5,41% | 160,80 | 173,86 | 166,35 | 160,80 | 160,90 | 989 | 3.280.482.100 |
| 25/6/2025 | 169,64 | 170,00 | -2,11% | 169,33 | 177,11 | 171,77 | 169,50 | 170,00 | 907 | 3.246.549.200 |
| 24/6/2025 | 168,01 | 173,66 | +3,37% | 161,65 | 175,80 | 169,19 | 167,79 | 173,81 | 1.102 | 4.063.975.600 |
| 23/6/2025 | 171,00 | 168,00 | -2,43% | 165,20 | 173,61 | 168,00 | 166,71 | 168,50 | 1.181 | 4.201.705.000 |
| 20/6/2025 | 173,00 | 172,18 | +0,10% | 167,14 | 177,50 | 172,06 | 167,50 | 172,20 | 1.355 | 25.434.614.400 |
| 18/6/2025 | 172,00 | 172,00 | +0,88% | 166,00 | 174,49 | 170,31 | 172,00 | 172,30 | 1.288 | 3.331.371.600 |
| 17/6/2025 | 175,36 | 170,50 | -1,70% | 170,50 | 178,19 | 173,45 | 170,50 | 171,00 | 1.290 | 3.184.671.900 |
| 16/6/2025 | 171,01 | 173,45 | +2,14% | 170,42 | 179,95 | 176,14 | 173,45 | 176,00 | 1.024 | 2.536.445.300 |
| 13/6/2025 | 175,98 | 169,82 | -4,06% | 169,81 | 183,20 | 175,62 | 169,81 | 172,99 | 1.004 | 3.071.714.600 |
| 12/6/2025 | 164,55 | 177,00 | +7,28% | 164,55 | 180,65 | 175,90 | 174,02 | 177,00 | 1.165 | 4.153.164.700 |
| 11/6/2025 | 170,95 | 164,99 | -4,08% | 164,00 | 175,98 | 166,86 | 164,55 | 165,00 | 928 | 2.087.460.300 |
| 10/6/2025 | 182,60 | 172,00 | -4,76% | 164,55 | 184,51 | 172,50 | 172,00 | 173,00 | 1.734 | 3.971.164.200 |
| 9/6/2025 | 178,04 | 180,60 | +1,45% | 168,45 | 182,00 | 175,58 | 180,60 | 181,00 | 1.082 | 2.368.620.700 |
| 6/6/2025 | 185,01 | 178,01 | -3,78% | 176,52 | 187,99 | 180,43 | 178,00 | 178,22 | 424 | 961.694.400 |
| 5/6/2025 | 197,36 | 185,00 | -5,45% | 185,00 | 199,26 | 189,43 | 184,20 | 185,00 | 785 | 1.919.004.200 |
| 4/6/2025 | 194,50 | 195,67 | +1,39% | 193,31 | 205,00 | 199,88 | 195,30 | 195,67 | 1.302 | 3.831.810.700 |
| 3/6/2025 | 190,84 | 192,98 | +1,10% | 185,50 | 195,56 | 190,56 | 190,10 | 192,98 | 625 | 1.722.683.000 |
| 2/6/2025 | 192,00 | 190,88 | -0,58% | 182,39 | 202,21 | 192,56 | 190,00 | 190,88 | 1.206 | 2.984.714.500 |
| 30/5/2025 | 172,00 | 192,00 | +10,98% | 140,00 | 192,00 | 151,42 | 190,79 | 192,00 | 1.767 | 11.718.607.200 |
| 29/5/2025 | 147,06 | 173,01 | +18,50% | 139,90 | 173,01 | 155,85 | 167,50 | 173,02 | 994 | 2.252.134.900 |
| 28/5/2025 | 137,98 | 146,00 | +5,98% | 135,99 | 151,70 | 145,01 | 143,00 | 146,80 | 1.692 | 3.548.615.800 |
| 27/5/2025 | 133,79 | 137,76 | +4,20% | 132,89 | 138,97 | 136,43 | 137,76 | 137,93 | 851 | 1.672.646.300 |
| 26/5/2025 | 130,50 | 132,21 | +1,18% | 130,50 | 136,25 | 133,81 | 132,21 | 136,00 | 545 | 1.129.421.400 |
| 23/5/2025 | 135,13 | 130,67 | -2,85% | 130,51 | 136,81 | 131,80 | 130,60 | 132,00 | 263 | 627.380.500 |
| 22/5/2025 | 134,50 | 134,50 | -1,18% | 133,73 | 137,00 | 135,09 | 134,14 | 134,50 | 487 | 897.037.300 |
| 21/5/2025 | 139,49 | 136,11 | -1,58% | 131,06 | 139,49 | 134,96 | 133,00 | 136,11 | 719 | 1.369.925.600 |
| 20/5/2025 | 133,70 | 138,30 | +4,14% | 130,00 | 139,98 | 136,38 | 133,50 | 138,30 | 368 | 736.485.400 |
| 19/5/2025 | 132,00 | 132,80 | +2,15% | 130,54 | 135,50 | 133,24 | 132,41 | 132,80 | 385 | 695.541.800 |
| 16/5/2025 | 125,01 | 130,00 | +3,99% | 124,96 | 133,00 | 128,32 | 130,00 | 130,01 | 661 | 1.170.328.200 |
| 15/5/2025 | 126,00 | 125,01 | -0,20% | 118,61 | 127,68 | 123,54 | 125,01 | 125,55 | 483 | 1.173.702.200 |
| 14/5/2025 | 121,70 | 125,26 | +4,37% | 120,58 | 128,91 | 124,84 | 125,26 | 125,80 | 642 | 1.066.168.200 |
| 13/5/2025 | 122,99 | 120,01 | -1,60% | 119,88 | 123,00 | 120,42 | 120,01 | 120,28 | 237 | 452.789.000 |
| 12/5/2025 | 122,18 | 121,96 | -0,44% | 120,14 | 125,48 | 122,27 | 120,60 | 121,96 | 245 | 383.944.600 |
| 9/5/2025 | 121,01 | 122,50 | +2,07% | 118,00 | 124,84 | 121,76 | 121,30 | 122,58 | 388 | 649.015.800 |
| 8/5/2025 | 122,00 | 120,01 | -0,82% | 114,00 | 122,58 | 119,39 | 120,01 | 120,04 | 392 | 1.204.735.600 |
| 7/5/2025 | 122,11 | 121,00 | -0,82% | 119,88 | 127,42 | 123,57 | 120,50 | 121,00 | 595 | 979.967.500 |
| 6/5/2025 | 125,00 | 122,00 | -3,68% | 118,50 | 125,98 | 121,20 | 122,00 | 122,28 | 414 | 742.966.400 |
| 5/5/2025 | 121,80 | 126,66 | +5,55% | 119,56 | 128,16 | 124,89 | 125,00 | 127,50 | 380 | 698.152.200 |
| 2/5/2025 | 122,00 | 120,00 | -1,65% | 119,75 | 124,00 | 121,11 | 120,00 | 121,00 | 347 | 528.058.600 |
| 29/4/2025 | 138,01 | 122,01 | -11,59% | 122,01 | 139,75 | 129,99 | 122,01 | 124,00 | 672 | 2.524.534.500 |
| 28/4/2025 | 141,75 | 138,01 | -2,64% | 137,75 | 143,94 | 139,25 | 138,01 | 139,03 | 280 | 686.516.500 |
| 25/4/2025 | 145,00 | 141,75 | -2,32% | 140,05 | 146,00 | 143,34 | 141,75 | 142,40 | 394 | 857.173.600 |
| 24/4/2025 | 146,00 | 145,12 | -0,53% | 142,61 | 146,00 | 144,52 | 145,11 | 145,50 | 533 | 1.404.779.800 |
| 23/4/2025 | 140,01 | 145,89 | +6,87% | 137,61 | 145,89 | 142,52 | 145,89 | 146,00 | 640 | 1.734.563.300 |
| 22/4/2025 | 135,26 | 136,51 | +0,93% | 135,26 | 141,50 | 137,83 | 136,50 | 141,00 | 106 | 347.332.500 |
| 17/4/2025 | 143,40 | 135,25 | -5,47% | 135,25 | 151,00 | 145,82 | 135,25 | 137,99 | 702 | 1.799.530.800 |
| 16/4/2025 | 142,10 | 143,08 | +0,69% | 142,10 | 151,00 | 146,09 | 143,08 | 143,77 | 877 | 1.845.151.700 |
| 15/4/2025 | 131,00 | 142,10 | +8,47% | 129,03 | 149,40 | 139,74 | 142,10 | 144,90 | 915 | 2.273.595.500 |
| 14/4/2025 | 128,99 | 131,00 | +2,39% | 127,33 | 131,98 | 129,44 | 128,27 | 131,00 | 450 | 939.793.300 |
| 11/4/2025 | 130,55 | 127,94 | +1,19% | 125,85 | 130,55 | 127,56 | 127,00 | 127,95 | 260 | 540.882.400 |
| 10/4/2025 | 127,13 | 126,43 | -0,55% | 125,25 | 129,46 | 126,34 | 126,42 | 127,56 | 264 | 488.966.500 |
| 9/4/2025 | 130,90 | 127,13 | -2,88% | 127,13 | 133,83 | 130,14 | 127,13 | 129,71 | 607 | 1.141.385.000 |
| 8/4/2025 | 124,12 | 130,90 | +4,19% | 123,95 | 131,84 | 128,51 | 125,50 | 130,90 | 843 | 1.441.896.500 |
| 7/4/2025 | 123,00 | 125,63 | +1,58% | 120,98 | 127,90 | 124,72 | 125,63 | 126,50 | 439 | 661.038.500 |
| 4/4/2025 | 120,84 | 123,68 | +1,33% | 119,32 | 125,64 | 123,60 | 123,55 | 124,00 | 444 | 720.607.300 |
| 3/4/2025 | 120,24 | 122,06 | +0,07% | 120,24 | 125,92 | 122,22 | 121,00 | 122,25 | 440 | 661.232.800 |
| 2/4/2025 | 120,39 | 121,97 | +1,64% | 119,58 | 122,37 | 120,85 | 121,78 | 121,97 | 331 | 590.990.500 |
| 1/4/2025 | 122,00 | 120,00 | -2,31% | 119,99 | 127,98 | 122,06 | 120,00 | 120,50 | 562 | 1.042.473.900 |
| 31/3/2025 | 120,10 | 122,84 | +2,28% | 120,10 | 132,10 | 126,24 | 122,84 | 123,00 | 640 | 1.156.384.100 |
| 28/3/2025 | 120,94 | 120,10 | +0,85% | 117,56 | 122,25 | 120,06 | 120,10 | 121,50 | 347 | 576.318.200 |
| 27/3/2025 | 115,85 | 119,09 | +7,42% | 113,37 | 124,01 | 118,49 | 119,08 | 120,89 | 1.013 | 1.924.291.500 |
| 26/3/2025 | 119,82 | 110,86 | -8,04% | 110,86 | 120,87 | 115,88 | 110,86 | 113,00 | 1.666 | 2.498.423.200 |
| 25/3/2025 | 122,21 | 120,55 | -0,37% | 118,00 | 122,98 | 120,30 | 120,55 | 120,70 | 841 | 1.377.547.000 |
| 24/3/2025 | 124,80 | 121,00 | -1,01% | 121,00 | 124,96 | 122,42 | 121,00 | 121,12 | 321 | 484.818.700 |
| 21/3/2025 | 122,35 | 122,23 | +0,19% | 120,33 | 125,68 | 122,37 | 122,23 | 122,50 | 777 | 7.227.416.800 |
| 20/3/2025 | 123,00 | 122,00 | -1,83% | 119,21 | 123,99 | 121,36 | 120,00 | 122,00 | 1.266 | 2.388.476.200 |
| 19/3/2025 | 132,78 | 124,27 | -4,80% | 123,01 | 132,78 | 126,95 | 123,50 | 124,27 | 728 | 1.363.472.700 |
| 18/3/2025 | 129,97 | 130,53 | +2,78% | 127,00 | 139,68 | 133,75 | 130,53 | 131,00 | 954 | 2.090.575.300 |
| 17/3/2025 | 131,51 | 127,00 | -2,64% | 127,00 | 131,63 | 129,03 | 126,71 | 127,43 | 271 | 534.209.100 |
| 14/3/2025 | 132,48 | 130,44 | -0,42% | 128,33 | 132,48 | 129,88 | 129,56 | 130,44 | 791 | 2.053.504.900 |
| 13/3/2025 | 131,04 | 130,99 | -0,04% | 125,50 | 131,31 | 130,13 | 128,27 | 131,00 | 243 | 1.086.586.000 |
| 12/3/2025 | 133,30 | 131,04 | -2,11% | 131,04 | 136,50 | 133,51 | 131,02 | 131,04 | 261 | 775.698.700 |
| 11/3/2025 | 135,04 | 133,87 | -0,80% | 133,00 | 136,46 | 134,38 | 133,87 | 135,40 | 305 | 681.324.100 |
| 10/3/2025 | 132,88 | 134,95 | +1,56% | 131,65 | 137,00 | 134,50 | 134,70 | 134,96 | 403 | 1.026.262.900 |
| 7/3/2025 | 129,15 | 132,88 | +4,22% | 128,31 | 134,60 | 131,84 | 132,88 | 134,09 | 511 | 1.042.921.300 |
| 6/3/2025 | 128,00 | 127,50 | +0,96% | 125,27 | 139,34 | 131,76 | 127,50 | 129,00 | 770 | 1.337.416.200 |
| 5/3/2025 | 125,17 | 126,29 | +0,89% | 123,59 | 132,04 | 128,27 | 124,00 | 127,49 | 506 | 800.462.000 |
| 28/2/2025 | 123,01 | 125,17 | +2,85% | 122,23 | 128,21 | 125,19 | 121,22 | 126,00 | 1.202 | 1.785.238.900 |
| 27/2/2025 | 120,64 | 121,70 | +0,88% | 120,64 | 122,84 | 121,94 | 121,40 | 122,24 | 279 | 530.457.600 |
| 26/2/2025 | 120,00 | 120,64 | +0,37% | 119,03 | 122,04 | 120,43 | 120,50 | 120,99 | 280 | 533.533.900 |
| 25/2/2025 | 122,02 | 120,20 | -1,26% | 117,33 | 123,06 | 120,11 | 119,50 | 120,20 | 459 | 1.078.596.100 |
| 24/2/2025 | 121,00 | 121,73 | +0,94% | 121,00 | 125,87 | 122,46 | 121,70 | 122,05 | 531 | 836.436.500 |
| 21/2/2025 | 121,79 | 120,60 | +0,32% | 119,19 | 121,79 | 120,22 | 119,21 | 120,60 | 478 | 797.099.800 |
| 20/2/2025 | 119,99 | 120,21 | -0,52% | 119,03 | 120,99 | 120,20 | 120,00 | 120,21 | 393 | 784.942.100 |
| 19/2/2025 | 120,41 | 120,84 | +0,52% | 118,65 | 121,18 | 120,14 | 120,84 | 120,85 | 795 | 1.297.605.200 |
| 18/2/2025 | 124,00 | 120,21 | -1,47% | 120,21 | 124,00 | 121,45 | 120,21 | 120,30 | 291 | 544.137.300 |
| 17/2/2025 | 122,15 | 122,00 | -0,03% | 120,64 | 122,78 | 121,81 | 120,83 | 122,00 | 700 | 1.255.896.500 |
| 14/2/2025 | 121,54 | 122,04 | +0,44% | 121,54 | 123,25 | 122,13 | 121,95 | 122,04 | 394 | 632.682.600 |
| 13/2/2025 | 122,00 | 121,50 | +0,38% | 121,06 | 124,01 | 121,91 | 121,08 | 121,50 | 398 | 681.499.800 |
| 12/2/2025 | 122,00 | 121,04 | +0,87% | 118,35 | 123,00 | 120,85 | 121,04 | 121,40 | 510 | 966.852.500 |
| 11/2/2025 | 123,58 | 120,00 | -1,73% | 120,00 | 124,84 | 121,83 | 119,51 | 120,00 | 363 | 713.960.000 |
| 10/2/2025 | 121,35 | 122,11 | +0,64% | 121,35 | 128,73 | 124,06 | 122,11 | 123,64 | 714 | 1.203.447.500 |
| 7/2/2025 | 120,81 | 121,33 | +1,08% | 119,52 | 122,18 | 120,84 | 121,18 | 121,33 | 409 | 685.209.800 |
| 6/2/2025 | 121,15 | 120,03 | -0,89% | 119,87 | 122,30 | 120,63 | 120,03 | 120,20 | 347 | 686.420.000 |
| 5/2/2025 | 121,00 | 121,11 | +0,90% | 119,88 | 122,60 | 121,09 | 120,66 | 121,11 | 369 | 718.117.800 |
| 4/2/2025 | 122,82 | 120,03 | -3,45% | 118,49 | 122,82 | 120,35 | 120,00 | 120,03 | 1.166 | 1.837.820.200 |
| 3/2/2025 | 134,00 | 124,32 | -5,49% | 124,19 | 134,00 | 126,26 | 124,32 | 125,26 | 715 | 1.510.127.900 |
| 31/1/2025 | 137,51 | 131,54 | -2,48% | 131,54 | 151,00 | 139,02 | 131,54 | 131,80 | 613 | 1.729.519.000 |
| 30/1/2025 | 122,89 | 134,88 | +9,69% | 122,76 | 135,00 | 130,73 | 133,32 | 134,88 | 684 | 1.354.427.000 |
| 29/1/2025 | 121,80 | 122,96 | +0,54% | 119,11 | 123,00 | 121,20 | 122,95 | 122,99 | 910 | 1.506.593.500 |
| 28/1/2025 | 121,31 | 122,30 | +0,82% | 120,81 | 128,14 | 123,73 | 122,30 | 122,80 | 1.170 | 1.989.655.400 |
| 27/1/2025 | 120,46 | 121,31 | +0,82% | 119,68 | 124,80 | 121,93 | 120,16 | 122,80 | 706 | 1.319.293.700 |
| 24/1/2025 | 121,32 | 120,32 | +0,29% | 119,27 | 121,82 | 120,41 | 120,32 | 120,33 | 249 | 557.517.300 |
| 23/1/2025 | 123,80 | 119,97 | -1,59% | 119,51 | 125,55 | 121,52 | 119,95 | 120,40 | 598 | 1.183.631.500 |
| 22/1/2025 | 122,00 | 121,91 | +1,42% | 118,50 | 127,15 | 122,22 | 121,90 | 123,52 | 723 | 1.181.946.800 |
| 21/1/2025 | 120,90 | 120,20 | -0,58% | 119,47 | 122,71 | 121,02 | 120,20 | 121,90 | 222 | 394.542.200 |
| 20/1/2025 | 125,20 | 120,90 | -2,74% | 120,90 | 126,28 | 122,85 | 120,21 | 122,10 | 209 | 377.157.200 |
| 17/1/2025 | 124,11 | 124,30 | +0,45% | 121,87 | 125,34 | 123,95 | 124,00 | 124,30 | 307 | 563.976.200 |
| 16/1/2025 | 120,00 | 123,74 | +3,12% | 117,48 | 123,74 | 121,68 | 119,20 | 123,74 | 314 | 769.063.500 |
| 15/1/2025 | 124,00 | 120,00 | -2,43% | 120,00 | 127,33 | 122,51 | 119,01 | 120,00 | 441 | 1.072.030.100 |
| 14/1/2025 | 123,77 | 122,99 | +2,49% | 116,50 | 124,68 | 121,03 | 121,69 | 123,00 | 720 | 1.284.207.800 |
| 13/1/2025 | 124,68 | 120,00 | -0,21% | 118,86 | 125,95 | 121,56 | 119,00 | 120,00 | 637 | 1.142.678.400 |
| 10/1/2025 | 116,95 | 120,25 | +2,82% | 116,95 | 131,07 | 122,15 | 118,49 | 120,25 | 857 | 1.927.536.100 |
| 9/1/2025 | 107,40 | 116,95 | +8,89% | 106,99 | 117,79 | 114,49 | 113,50 | 116,95 | 369 | 867.874.700 |
| 8/1/2025 | 110,64 | 107,40 | -4,44% | 102,00 | 111,93 | 107,01 | 107,23 | 107,40 | 742 | 1.148.323.400 |
| 7/1/2025 | 116,41 | 112,39 | -3,11% | 109,83 | 117,66 | 112,68 | 111,50 | 112,39 | 550 | 1.053.646.100 |
| 6/1/2025 | 118,87 | 116,00 | -2,41% | 115,23 | 123,57 | 117,73 | 116,00 | 116,59 | 645 | 1.498.758.500 |
| 3/1/2025 | 118,99 | 118,87 | -1,35% | 111,75 | 119,05 | 118,21 | 118,45 | 119,00 | 693 | 6.480.725.000 |
| 2/1/2025 | 124,24 | 120,50 | -7,31% | 119,80 | 129,99 | 121,99 | 120,05 | 120,50 | 524 | 997.882.700 |
| 30/12/2024 | 139,90 | 130,00 | -3,68% | 118,06 | 139,90 | 128,95 | 125,00 | 130,00 | 402 | 1.947.176.500 |
| 27/12/2024 | 133,13 | 134,96 | +1,22% | 122,77 | 134,96 | 131,70 | 130,00 | 134,97 | 717 | 2.211.294.700 |
| 26/12/2024 | 144,99 | 133,33 | -4,76% | 125,00 | 144,99 | 132,64 | 130,62 | 133,33 | 330 | 2.299.979.200 |
| 23/12/2024 | 120,00 | 140,00 | +10,24% | 115,00 | 140,76 | 131,45 | 139,02 | 140,00 | 431 | 2.824.913.900 |
| 20/12/2024 | 159,99 | 127,00 | -20,63% | 127,00 | 159,99 | 128,35 | 127,00 | 130,00 | 754 | 24.503.659.400 |
| 19/12/2024 | 192,00 | 160,00 | -20,00% | 160,00 | 199,87 | 173,86 | 159,99 | 160,00 | 1.058 | 5.195.087.800 |
| 18/12/2024 | 221,01 | 200,00 | -12,66% | 196,65 | 224,68 | 202,73 | 198,58 | 200,00 | 487 | 7.231.402.700 |
| 17/12/2024 | 228,99 | 228,99 | -13,59% | 228,99 | 228,99 | 228,99 | 226,00 | 228,99 | 127 | 1.905.196.800 |
| 16/12/2024 | 265,00 | 265,00 | -1,31% | 265,00 | 265,00 | 265,00 | 260,00 | 265,00 | 92 | 1.073.250.000 |
| 13/12/2024 | 223,76 | 268,51 | +23,19% | 223,76 | 268,51 | 248,29 | 268,51 | 270,00 | 448 | 6.795.832.200 |
| 12/12/2024 | 191,00 | 217,96 | +11,49% | 191,00 | 219,55 | 216,65 | 217,96 | 218,91 | 724 | 18.172.618.800 |
| 11/12/2024 | 160,00 | 195,50 | +41,41% | 143,56 | 197,20 | 172,57 | 195,36 | 195,60 | 2.836 | 8.185.110.000 |
| 10/12/2024 | 141,94 | 138,25 | -1,25% | 130,31 | 145,90 | 136,58 | 133,19 | 138,25 | 1.708 | 3.373.675.200 |
| 9/12/2024 | 153,38 | 140,00 | -4,51% | 140,00 | 158,70 | 147,42 | 140,00 | 140,80 | 2.606 | 6.337.657.700 |
| 6/12/2024 | 157,94 | 146,61 | -2,91% | 146,61 | 157,94 | 150,93 | 146,61 | 151,00 | 665 | 2.155.393.400 |
| 5/12/2024 | 155,20 | 151,00 | -3,34% | 145,81 | 158,78 | 153,30 | 150,23 | 151,00 | 1.142 | 3.107.481.200 |
| 4/12/2024 | 156,98 | 156,22 | -3,40% | 151,00 | 161,50 | 156,46 | 155,50 | 156,51 | 394 | 1.569.304.600 |
| 3/12/2024 | 163,11 | 161,72 | -0,85% | 134,68 | 163,12 | 154,84 | 155,00 | 162,00 | 913 | 4.670.184.500 |
| 2/12/2024 | 165,00 | 163,11 | +1,32% | 159,22 | 168,11 | 163,35 | 161,00 | 163,11 | 899 | 1.992.991.100 |
| 29/11/2024 | 159,00 | 160,99 | +0,94% | 158,02 | 162,72 | 159,82 | 158,60 | 160,99 | 417 | 1.062.828.800 |
| 28/11/2024 | 162,01 | 159,49 | -2,62% | 159,03 | 170,96 | 163,74 | 159,00 | 159,49 | 909 | 2.208.939.100 |
| 27/11/2024 | 165,25 | 163,78 | -0,73% | 161,10 | 169,75 | 164,78 | 161,93 | 163,78 | 801 | 2.122.399.400 |
| 26/11/2024 | 163,67 | 164,99 | -0,31% | 163,43 | 173,59 | 168,73 | 164,17 | 164,99 | 1.021 | 2.718.299.300 |
| 25/11/2024 | 165,90 | 165,50 | -2,65% | 162,25 | 173,00 | 166,35 | 165,00 | 166,00 | 1.432 | 4.208.749.100 |
| 22/11/2024 | 185,04 | 170,00 | -7,61% | 164,02 | 188,71 | 173,03 | 169,98 | 170,00 | 644 | 2.406.941.300 |
| 21/11/2024 | 189,95 | 184,00 | -3,13% | 184,00 | 194,75 | 188,13 | 184,00 | 184,75 | 552 | 2.884.086.500 |
| 19/11/2024 | 164,08 | 189,95 | +17,04% | 162,10 | 192,00 | 178,80 | 187,19 | 189,95 | 1.253 | 3.753.109.800 |
| 18/11/2024 | 170,10 | 162,30 | -3,57% | 162,30 | 172,32 | 164,78 | 162,04 | 162,30 | 1.007 | 2.807.954.300 |
| 14/11/2024 | 160,00 | 168,31 | +8,13% | 157,12 | 169,70 | 165,49 | 168,31 | 168,95 | 1.308 | 3.594.571.100 |
| 13/11/2024 | 152,00 | 155,65 | +3,72% | 150,37 | 163,95 | 157,20 | 155,65 | 156,76 | 1.017 | 2.422.549.800 |
| 12/11/2024 | 164,00 | 150,07 | -9,05% | 150,07 | 169,84 | 158,55 | 150,00 | 150,07 | 1.564 | 4.457.049.400 |
| 11/11/2024 | 157,50 | 165,00 | +4,43% | 156,01 | 165,00 | 161,51 | 164,00 | 165,00 | 923 | 2.521.253.400 |
| 8/11/2024 | 151,00 | 158,00 | +5,74% | 144,64 | 160,00 | 153,42 | 155,28 | 158,00 | 1.269 | 3.154.404.100 |
| 7/11/2024 | 145,99 | 149,42 | +2,34% | 145,06 | 160,00 | 153,48 | 149,10 | 149,42 | 1.408 | 3.368.933.300 |
| 6/11/2024 | 133,00 | 146,00 | +8,47% | 132,27 | 146,00 | 139,74 | 144,00 | 146,00 | 866 | 1.752.452.100 |
| 5/11/2024 | 126,50 | 134,60 | +7,15% | 125,90 | 134,60 | 130,03 | 133,60 | 134,60 | 1.256 | 2.735.933.100 |
| 4/11/2024 | 127,50 | 125,62 | -0,93% | 124,13 | 130,88 | 126,56 | 125,01 | 125,63 | 1.083 | 2.007.266.200 |
| 1/11/2024 | 129,67 | 126,80 | -1,93% | 120,05 | 130,78 | 125,20 | 124,75 | 126,80 | 1.337 | 2.977.450.900 |
| 31/10/2024 | 135,00 | 129,30 | -4,04% | 129,30 | 136,39 | 131,24 | 129,30 | 129,99 | 899 | 3.359.886.100 |
| 30/10/2024 | 132,30 | 134,75 | +3,70% | 130,25 | 137,60 | 133,64 | 134,75 | 135,39 | 1.273 | 2.716.934.500 |
| 29/10/2024 | 133,39 | 129,94 | -1,86% | 128,64 | 133,53 | 130,94 | 129,00 | 130,00 | 844 | 1.691.866.500 |
| 28/10/2024 | 133,51 | 132,40 | +0,65% | 131,11 | 134,46 | 132,81 | 132,00 | 132,40 | 477 | 942.954.100 |
| 25/10/2024 | 132,60 | 131,55 | +0,37% | 130,25 | 137,00 | 133,49 | 131,55 | 131,67 | 999 | 2.003.834.700 |
| 24/10/2024 | 131,75 | 131,06 | -0,71% | 126,70 | 133,50 | 130,49 | 130,71 | 131,67 | 807 | 2.180.651.900 |
| 23/10/2024 | 133,50 | 132,00 | -0,98% | 127,79 | 135,33 | 131,54 | 132,00 | 132,37 | 712 | 1.814.066.200 |
| 22/10/2024 | 138,09 | 133,30 | -2,15% | 133,03 | 138,10 | 134,95 | 133,30 | 133,98 | 753 | 1.514.211.900 |
| 21/10/2024 | 135,01 | 136,23 | +1,79% | 133,50 | 140,36 | 136,94 | 136,23 | 137,00 | 851 | 2.077.426.500 |
| 18/10/2024 | 131,35 | 133,83 | +0,75% | 128,00 | 136,30 | 132,52 | 133,83 | 134,00 | 1.512 | 3.486.842.800 |
| 17/10/2024 | 138,00 | 132,84 | -3,74% | 127,02 | 138,99 | 134,16 | 132,10 | 132,84 | 1.452 | 2.982.525.500 |
| 16/10/2024 | 141,81 | 138,00 | -2,69% | 138,00 | 146,00 | 142,12 | 137,80 | 138,00 | 1.317 | 3.058.574.300 |
| 15/10/2024 | 133,23 | 141,81 | +6,44% | 132,70 | 145,88 | 140,26 | 141,80 | 142,00 | 1.619 | 3.338.234.600 |
| 14/10/2024 | 136,00 | 133,23 | +0,17% | 129,08 | 138,88 | 133,51 | 132,80 | 133,23 | 1.349 | 2.738.355.100 |
| 11/10/2024 | 128,24 | 133,01 | +4,90% | 126,44 | 138,00 | 133,20 | 133,01 | 134,00 | 1.344 | 7.949.588.500 |
| 10/10/2024 | 127,49 | 126,80 | -0,94% | 122,55 | 129,93 | 126,49 | 125,01 | 126,80 | 630 | 1.516.718.900 |
| 9/10/2024 | 128,01 | 128,00 | +2,40% | 119,65 | 128,01 | 124,73 | 125,00 | 128,20 | 841 | 1.802.441.300 |
| 8/10/2024 | 126,21 | 125,00 | -0,45% | 125,00 | 136,41 | 130,79 | 124,80 | 125,00 | 1.211 | 2.232.651.900 |
| 7/10/2024 | 131,50 | 125,56 | -6,99% | 125,56 | 138,99 | 131,48 | 125,56 | 126,13 | 1.236 | 2.847.964.100 |
| 4/10/2024 | 147,00 | 135,00 | -9,40% | 135,00 | 148,72 | 141,41 | 135,00 | 136,50 | 706 | 2.013.758.700 |
| 3/10/2024 | 136,48 | 149,00 | +6,53% | 131,77 | 150,00 | 144,27 | 148,92 | 149,00 | 1.108 | 2.809.019.600 |
| 2/10/2024 | 138,00 | 139,87 | +3,61% | 136,00 | 147,43 | 141,23 | 138,80 | 139,87 | 2.212 | 6.275.059.000 |
| 1/10/2024 | 124,99 | 135,00 | -1,46% | 107,50 | 135,00 | 128,13 | 130,00 | 135,00 | 693 | 3.538.996.300 |
| 30/9/2024 | 134,68 | 137,00 | +26,85% | 134,50 | 149,74 | 142,67 | 136,82 | 138,00 | 718 | 2.924.761.900 |
| 26/9/2024 | 105,00 | 108,00 | +4,66% | 100,00 | 108,98 | 105,00 | 105,92 | 108,00 | 1.854 | 4.167.626.400 |
| 25/9/2024 | 93,84 | 103,19 | +10,99% | 93,51 | 103,22 | 99,26 | 103,19 | 103,20 | 2.590 | 5.926.000.700 |
| 24/9/2024 | 80,68 | 92,97 | +16,21% | 80,68 | 94,44 | 87,95 | 92,97 | 92,99 | 3.331 | 9.578.303.500 |
| 23/9/2024 | 75,87 | 80,00 | +6,67% | 75,26 | 83,50 | 80,92 | 79,80 | 80,00 | 1.516 | 9.085.864.800 |
| 20/9/2024 | 73,03 | 75,00 | +1,50% | 68,26 | 75,00 | 74,02 | 75,00 | 75,06 | 1.608 | 7.545.702.300 |
| 19/9/2024 | 69,37 | 73,89 | +5,81% | 69,37 | 76,09 | 71,85 | 73,89 | 73,93 | 1.807 | 4.674.640.600 |
| 18/9/2024 | 68,97 | 69,83 | +0,49% | 68,24 | 72,10 | 69,93 | 69,82 | 69,98 | 1.136 | 5.207.092.000 |
| 17/9/2024 | 68,90 | 69,49 | -0,71% | 68,65 | 71,90 | 70,59 | 69,49 | 69,70 | 1.100 | 1.298.315.900 |
| 16/9/2024 | 68,69 | 69,99 | +3,69% | 67,77 | 70,87 | 69,48 | 69,97 | 70,00 | 1.248 | 1.937.835.800 |
| 13/9/2024 | 70,99 | 67,50 | +0,75% | 64,80 | 70,99 | 68,45 | 65,99 | 67,50 | 1.353 | 2.822.539.300 |
| 12/9/2024 | 66,79 | 67,00 | -1,03% | 65,29 | 67,60 | 66,80 | 65,83 | 67,00 | 1.157 | 3.231.871.900 |
| 11/9/2024 | 69,01 | 67,70 | -3,01% | 64,40 | 71,91 | 68,12 | 67,70 | 67,81 | 1.302 | 1.678.504.400 |
| 10/9/2024 | 64,49 | 69,80 | +5,76% | 63,67 | 70,14 | 67,76 | 69,65 | 69,80 | 1.372 | 1.656.075.400 |