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.
AMBP3F - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 12,67 | 12,55 | -1,65% | 12,33 | 13,45 | 12,62 | 12,55 | 12,93 | 686 | 13.757.284 |
| 4/9/2025 | 12,55 | 12,76 | +0,95% | 12,55 | 12,90 | 12,69 | 12,76 | 12,77 | 293 | 5.941.492 |
| 3/9/2025 | 13,05 | 12,64 | -0,94% | 12,64 | 13,05 | 12,79 | 12,60 | 12,75 | 377 | 7.699.582 |
| 2/9/2025 | 13,14 | 12,76 | -2,89% | 12,70 | 13,19 | 12,88 | 12,76 | 12,86 | 854 | 13.120.642 |
| 1/9/2025 | 13,38 | 13,14 | -3,38% | 13,14 | 13,62 | 13,35 | 13,14 | 13,34 | 524 | 7.361.666 |
| 29/8/2025 | 13,40 | 13,60 | +3,19% | 13,30 | 13,97 | 13,71 | 13,58 | 13,60 | 619 | 20.499.539 |
| 28/8/2025 | 13,09 | 13,18 | -2,37% | 12,92 | 13,60 | 13,25 | 13,14 | 13,44 | 434 | 8.371.845 |
| 27/8/2025 | 13,08 | 13,50 | +4,98% | 12,86 | 13,50 | 12,96 | 13,08 | 13,50 | 602 | 19.692.991 |
| 26/8/2025 | 12,90 | 12,86 | -1,30% | 12,81 | 13,14 | 12,95 | 12,86 | 12,87 | 451 | 6.609.195 |
| 25/8/2025 | 13,53 | 13,03 | -6,80% | 12,93 | 13,55 | 13,16 | 13,02 | 13,03 | 570 | 12.905.991 |
| 22/8/2025 | 12,77 | 13,98 | +7,21% | 12,61 | 14,74 | 13,78 | 13,98 | 14,00 | 990 | 25.685.969 |
| 21/8/2025 | 13,25 | 13,04 | -2,32% | 12,46 | 13,26 | 12,73 | 12,50 | 13,04 | 730 | 22.395.049 |
| 20/8/2025 | 13,98 | 13,35 | -2,27% | 13,25 | 13,98 | 13,45 | 13,35 | 13,40 | 407 | 9.013.310 |
| 19/8/2025 | 13,96 | 13,66 | -2,08% | 13,40 | 14,07 | 13,66 | 13,47 | 13,66 | 459 | 9.298.110 |
| 18/8/2025 | 14,16 | 13,95 | -1,76% | 13,95 | 14,54 | 14,13 | 13,95 | 13,99 | 423 | 9.570.376 |
| 15/8/2025 | 14,05 | 14,20 | -2,07% | 14,05 | 14,46 | 14,26 | 14,20 | 14,31 | 417 | 7.713.190 |
| 14/8/2025 | 14,75 | 14,50 | -6,09% | 14,33 | 14,99 | 14,62 | 14,45 | 14,50 | 638 | 11.598.282 |
| 13/8/2025 | 15,41 | 15,44 | -1,97% | 14,51 | 15,47 | 14,76 | 14,65 | 15,44 | 755 | 12.410.781 |
| 12/8/2025 | 14,78 | 15,75 | +7,22% | 14,65 | 15,76 | 15,28 | 15,42 | 15,75 | 918 | 21.125.402 |
| 11/8/2025 | 15,36 | 14,69 | -7,03% | 14,45 | 15,52 | 14,80 | 14,69 | 14,75 | 780 | 13.764.179 |
| 8/8/2025 | 16,30 | 15,80 | -3,07% | 15,64 | 16,59 | 16,03 | 15,79 | 15,80 | 1.047 | 24.910.981 |
| 7/8/2025 | 17,30 | 16,30 | -5,78% | 16,16 | 18,10 | 16,67 | 16,30 | 16,43 | 1.097 | 27.778.106 |
| 6/8/2025 | 17,87 | 17,30 | -2,26% | 15,70 | 19,45 | 18,03 | 17,30 | 17,35 | 1.127 | 39.114.728 |
| 5/8/2025 | 15,12 | 17,70 | -87,62% | 15,12 | 18,32 | 17,32 | 17,55 | 17,70 | 1.468 | 35.244.942 |
| 4/8/2025 | 136,35 | 143,00 | +4,88% | 136,00 | 151,89 | 146,25 | 143,00 | 144,90 | 825 | 269.754.147 |
| 1/8/2025 | 130,00 | 136,35 | +4,88% | 130,00 | 136,90 | 133,56 | 134,00 | 136,35 | 213 | 39.535.780 |
| 31/7/2025 | 136,00 | 130,00 | -5,59% | 129,00 | 138,94 | 133,92 | 130,00 | 130,21 | 449 | 117.723.305 |
| 30/7/2025 | 127,01 | 137,70 | +11,11% | 126,00 | 139,13 | 131,42 | 137,53 | 137,70 | 837 | 213.321.922 |
| 29/7/2025 | 123,00 | 123,93 | -0,86% | 123,00 | 129,67 | 126,59 | 123,85 | 123,97 | 910 | 288.550.941 |
| 28/7/2025 | 133,50 | 125,00 | -6,86% | 125,00 | 133,50 | 130,14 | 125,00 | 125,98 | 1.073 | 338.173.182 |
| 25/7/2025 | 139,00 | 134,20 | -3,10% | 130,00 | 140,00 | 136,38 | 134,20 | 135,00 | 732 | 264.460.625 |
| 24/7/2025 | 145,98 | 138,50 | -3,76% | 137,20 | 145,98 | 140,40 | 138,29 | 138,50 | 398 | 45.141.015 |
| 23/7/2025 | 147,93 | 143,91 | -1,74% | 143,91 | 148,00 | 146,41 | 143,91 | 145,25 | 674 | 296.884.692 |
| 22/7/2025 | 144,01 | 146,46 | +1,71% | 142,70 | 146,99 | 144,24 | 144,80 | 146,46 | 753 | 270.903.907 |
| 21/7/2025 | 142,80 | 144,00 | +0,35% | 141,79 | 150,37 | 144,51 | 144,00 | 144,51 | 783 | 259.267.611 |
| 18/7/2025 | 149,49 | 143,50 | -3,04% | 141,00 | 150,50 | 147,78 | 143,00 | 143,50 | 618 | 220.417.242 |
| 17/7/2025 | 151,51 | 148,00 | +4,81% | 141,11 | 153,00 | 147,90 | 147,70 | 148,00 | 554 | 125.171.236 |
| 16/7/2025 | 152,98 | 141,21 | -7,59% | 137,16 | 152,98 | 145,59 | 140,10 | 141,21 | 833 | 241.271.508 |
| 15/7/2025 | 164,30 | 152,80 | -5,61% | 149,50 | 164,30 | 156,53 | 151,30 | 152,80 | 1.084 | 224.254.605 |
| 14/7/2025 | 164,00 | 161,88 | +1,18% | 160,16 | 164,00 | 162,28 | 160,31 | 161,88 | 474 | 200.569.988 |
| 11/7/2025 | 160,35 | 160,00 | -1,05% | 159,00 | 161,50 | 160,09 | 160,00 | 160,10 | 165 | 29.137.408 |
| 10/7/2025 | 160,00 | 161,69 | +1,06% | 157,66 | 164,63 | 161,11 | 159,20 | 161,69 | 231 | 33.656.327 |
| 9/7/2025 | 161,00 | 159,99 | +1,16% | 157,31 | 163,55 | 160,29 | 159,00 | 159,99 | 306 | 50.107.111 |
| 8/7/2025 | 161,60 | 158,15 | -2,38% | 157,61 | 161,60 | 158,97 | 158,15 | 158,51 | 228 | 39.187.336 |
| 7/7/2025 | 162,99 | 162,00 | +0,19% | 155,60 | 162,99 | 159,52 | 160,63 | 162,00 | 489 | 58.562.620 |
| 4/7/2025 | 163,01 | 161,70 | +1,38% | 160,60 | 164,05 | 161,86 | 161,40 | 161,80 | 278 | 39.818.437 |
| 3/7/2025 | 160,18 | 159,50 | -0,70% | 159,50 | 164,44 | 162,16 | 159,50 | 161,39 | 455 | 163.622.953 |
| 2/7/2025 | 160,42 | 160,62 | +0,40% | 154,70 | 168,10 | 161,75 | 160,10 | 160,62 | 1.361 | 455.475.560 |
| 1/7/2025 | 164,00 | 159,98 | -3,04% | 157,00 | 164,98 | 159,68 | 158,00 | 159,98 | 401 | 57.631.339 |
| 30/6/2025 | 159,90 | 165,00 | +3,13% | 159,75 | 165,30 | 163,17 | 163,72 | 165,00 | 629 | 313.214.354 |
| 27/6/2025 | 159,00 | 160,00 | -1,87% | 154,50 | 164,79 | 159,95 | 159,08 | 160,00 | 1.152 | 468.523.428 |
| 26/6/2025 | 170,00 | 163,05 | -4,09% | 161,90 | 173,85 | 168,33 | 163,05 | 163,90 | 722 | 153.525.793 |
| 25/6/2025 | 170,00 | 170,00 | +1,19% | 169,60 | 177,00 | 172,90 | 170,00 | 171,50 | 619 | 132.703.641 |
| 24/6/2025 | 167,00 | 168,00 | -0,46% | 163,00 | 175,32 | 169,17 | 168,00 | 168,20 | 834 | 226.037.596 |
| 23/6/2025 | 170,10 | 168,78 | +1,01% | 165,50 | 172,80 | 167,84 | 167,61 | 168,78 | 1.188 | 397.025.918 |
| 20/6/2025 | 172,00 | 167,10 | -2,89% | 167,00 | 177,00 | 171,39 | 167,10 | 168,00 | 620 | 117.389.813 |
| 18/6/2025 | 172,50 | 172,07 | +0,04% | 166,00 | 174,00 | 169,80 | 171,00 | 172,07 | 1.124 | 610.314.836 |
| 17/6/2025 | 175,00 | 172,00 | -1,15% | 171,00 | 178,00 | 173,54 | 171,65 | 172,00 | 1.092 | 433.626.862 |
| 16/6/2025 | 170,00 | 174,00 | +0,69% | 170,00 | 179,60 | 175,23 | 174,00 | 176,51 | 488 | 75.333.881 |
| 13/6/2025 | 176,99 | 172,80 | -2,37% | 169,81 | 183,20 | 178,43 | 171,24 | 172,99 | 1.137 | 531.329.908 |
| 12/6/2025 | 165,00 | 177,00 | +6,21% | 164,01 | 180,00 | 174,78 | 174,00 | 177,00 | 893 | 198.662.082 |
| 11/6/2025 | 168,70 | 166,65 | -1,68% | 164,00 | 175,00 | 169,23 | 166,65 | 166,83 | 832 | 328.657.637 |
| 10/6/2025 | 182,80 | 169,50 | -7,28% | 165,00 | 184,50 | 171,55 | 167,00 | 169,50 | 1.736 | 690.046.347 |
| 9/6/2025 | 175,42 | 182,80 | +2,12% | 168,43 | 182,80 | 174,54 | 179,95 | 182,80 | 571 | 103.906.218 |
| 6/6/2025 | 185,50 | 179,00 | -3,81% | 176,76 | 187,99 | 185,01 | 178,49 | 179,00 | 765 | 370.654.622 |
| 5/6/2025 | 197,31 | 186,09 | -5,97% | 185,60 | 199,99 | 191,27 | 186,00 | 186,09 | 1.201 | 542.387.165 |
| 4/6/2025 | 191,80 | 197,90 | +2,54% | 191,80 | 205,00 | 199,06 | 197,90 | 198,98 | 748 | 231.373.337 |
| 3/6/2025 | 190,15 | 192,99 | +1,54% | 185,67 | 195,30 | 190,95 | 189,50 | 192,99 | 1.162 | 712.479.163 |
| 2/6/2025 | 190,00 | 190,07 | +5,01% | 182,41 | 204,99 | 191,92 | 190,07 | 190,90 | 1.373 | 677.527.716 |
| 30/5/2025 | 172,19 | 181,00 | +6,70% | 139,90 | 189,00 | 168,18 | 181,00 | 186,00 | 1.417 | 509.390.813 |
| 29/5/2025 | 146,45 | 169,64 | +19,38% | 140,00 | 170,00 | 150,20 | 168,10 | 169,87 | 1.490 | 576.965.079 |
| 28/5/2025 | 138,00 | 142,10 | +3,08% | 135,00 | 151,60 | 142,28 | 142,08 | 145,00 | 1.880 | 818.428.524 |
| 27/5/2025 | 132,87 | 137,86 | +1,68% | 132,69 | 138,20 | 136,14 | 136,80 | 137,86 | 704 | 275.356.791 |
| 26/5/2025 | 131,81 | 135,58 | +2,71% | 130,06 | 136,19 | 134,08 | 134,00 | 136,10 | 880 | 332.360.354 |
| 23/5/2025 | 134,00 | 132,00 | -1,42% | 131,00 | 136,79 | 133,51 | 132,00 | 134,02 | 304 | 60.655.167 |
| 22/5/2025 | 134,50 | 133,90 | -0,48% | 133,20 | 136,93 | 135,07 | 133,90 | 133,94 | 706 | 267.446.078 |
| 21/5/2025 | 138,30 | 134,55 | -2,50% | 131,42 | 138,70 | 134,86 | 134,51 | 134,55 | 620 | 215.598.077 |
| 20/5/2025 | 133,01 | 138,00 | +3,92% | 129,02 | 139,40 | 135,13 | 137,99 | 138,00 | 236 | 38.945.681 |
| 19/5/2025 | 131,30 | 132,80 | +1,84% | 130,01 | 135,73 | 132,91 | 132,50 | 132,80 | 725 | 383.981.673 |
| 16/5/2025 | 123,00 | 130,40 | +5,15% | 123,00 | 132,99 | 128,16 | 130,00 | 130,40 | 1.011 | 385.655.437 |
| 15/5/2025 | 125,28 | 124,01 | -1,00% | 119,19 | 127,36 | 125,01 | 124,01 | 124,08 | 673 | 218.057.605 |
| 14/5/2025 | 121,00 | 125,26 | +4,23% | 119,75 | 128,10 | 125,96 | 125,26 | 125,63 | 946 | 327.055.062 |
| 13/5/2025 | 121,14 | 120,18 | -0,19% | 119,80 | 122,98 | 120,55 | 120,09 | 120,18 | 235 | 36.635.516 |
| 12/5/2025 | 122,00 | 120,41 | -0,41% | 120,11 | 125,39 | 122,83 | 120,41 | 121,00 | 772 | 352.907.037 |
| 9/5/2025 | 120,11 | 120,90 | +3,47% | 119,00 | 124,55 | 121,84 | 120,90 | 121,00 | 258 | 29.511.201 |
| 8/5/2025 | 122,30 | 116,85 | -7,25% | 115,00 | 127,40 | 118,80 | 116,85 | 117,00 | 457 | 100.688.345 |
| 7/5/2025 | 122,00 | 125,99 | +3,08% | 120,00 | 127,00 | 124,00 | 125,60 | 125,99 | 793 | 359.712.047 |
| 6/5/2025 | 122,00 | 122,22 | -1,87% | 118,85 | 126,20 | 121,73 | 122,00 | 122,22 | 528 | 160.301.221 |
| 5/5/2025 | 121,85 | 124,55 | +3,83% | 120,00 | 128,45 | 125,17 | 124,50 | 126,66 | 991 | 443.424.547 |
| 2/5/2025 | 122,00 | 119,95 | -3,27% | 119,80 | 123,98 | 121,59 | 119,95 | 120,75 | 756 | 321.668.001 |
| 29/4/2025 | 138,01 | 124,00 | -10,22% | 124,00 | 139,15 | 134,58 | 124,00 | 124,25 | 1.409 | 585.936.291 |
| 28/4/2025 | 141,75 | 138,11 | -3,28% | 137,51 | 143,59 | 140,31 | 138,00 | 138,11 | 650 | 301.685.639 |
| 25/4/2025 | 144,00 | 142,80 | -1,18% | 140,61 | 146,04 | 143,28 | 142,00 | 142,80 | 870 | 336.870.821 |
| 24/4/2025 | 144,00 | 144,50 | -0,62% | 142,80 | 146,12 | 144,50 | 144,50 | 144,75 | 906 | 417.346.619 |
| 23/4/2025 | 140,50 | 145,40 | +5,23% | 137,40 | 145,40 | 140,80 | 145,10 | 145,40 | 1.268 | 560.335.172 |
| 22/4/2025 | 135,50 | 138,18 | +2,36% | 135,50 | 142,54 | 138,53 | 138,00 | 138,18 | 149 | 43.844.792 |
| 17/4/2025 | 143,08 | 134,99 | -4,94% | 134,99 | 150,98 | 145,73 | 131,55 | 134,99 | 833 | 348.701.463 |
| 16/4/2025 | 142,20 | 142,01 | -1,38% | 142,00 | 150,71 | 146,90 | 142,01 | 142,51 | 1.513 | 774.059.104 |
| 15/4/2025 | 128,00 | 144,00 | +12,91% | 128,00 | 149,00 | 133,28 | 142,09 | 144,00 | 1.749 | 713.373.657 |
| 14/4/2025 | 125,51 | 127,54 | +0,03% | 125,50 | 131,00 | 129,18 | 126,08 | 129,90 | 1.518 | 620.533.917 |
| 11/4/2025 | 128,00 | 127,50 | +2,08% | 126,00 | 133,00 | 128,01 | 127,50 | 128,00 | 196 | 26.154.468 |
| 10/4/2025 | 127,13 | 124,90 | -0,09% | 124,90 | 129,98 | 126,34 | 124,50 | 124,90 | 196 | 54.063.649 |
| 9/4/2025 | 129,50 | 125,01 | -4,40% | 125,01 | 133,00 | 131,05 | 125,01 | 129,60 | 663 | 304.059.155 |
| 8/4/2025 | 125,00 | 130,77 | +5,29% | 123,66 | 131,30 | 127,91 | 126,00 | 130,77 | 2.446 | 1.007.532.021 |
| 7/4/2025 | 121,50 | 124,20 | +2,64% | 120,93 | 127,89 | 124,47 | 124,00 | 124,20 | 1.552 | 556.823.272 |
| 4/4/2025 | 120,60 | 121,00 | 0,00% | 119,01 | 125,60 | 123,39 | 121,00 | 123,01 | 1.011 | 366.048.220 |
| 3/4/2025 | 123,00 | 121,00 | 0,00% | 120,01 | 125,07 | 123,33 | 121,00 | 122,00 | 1.003 | 393.637.313 |
| 2/4/2025 | 120,10 | 121,00 | +1,68% | 119,60 | 122,00 | 120,59 | 120,24 | 121,00 | 570 | 237.265.677 |
| 1/4/2025 | 121,26 | 119,00 | -3,25% | 119,00 | 126,83 | 122,42 | 119,00 | 119,18 | 828 | 295.531.278 |
| 31/3/2025 | 120,00 | 123,00 | +4,24% | 119,00 | 132,00 | 125,20 | 122,00 | 123,00 | 1.063 | 437.990.714 |
| 28/3/2025 | 121,01 | 118,00 | -0,91% | 113,90 | 122,40 | 120,84 | 117,00 | 118,00 | 330 | 116.084.438 |
| 27/3/2025 | 115,00 | 119,08 | +3,98% | 113,85 | 124,00 | 120,54 | 119,08 | 119,15 | 806 | 375.615.630 |
| 26/3/2025 | 120,54 | 114,52 | -4,73% | 114,06 | 121,20 | 116,81 | 114,52 | 114,63 | 735 | 157.444.125 |
| 25/3/2025 | 122,00 | 120,20 | -2,51% | 117,95 | 122,99 | 121,33 | 120,01 | 120,20 | 450 | 102.179.552 |
| 24/3/2025 | 124,00 | 123,30 | +2,74% | 121,01 | 124,59 | 123,49 | 122,99 | 123,30 | 307 | 95.818.550 |
| 21/3/2025 | 122,00 | 120,01 | -0,41% | 120,01 | 125,60 | 123,22 | 120,01 | 122,00 | 359 | 82.672.750 |
| 20/3/2025 | 124,00 | 120,50 | -2,82% | 119,50 | 124,00 | 121,65 | 120,50 | 121,23 | 682 | 181.247.788 |
| 19/3/2025 | 135,00 | 124,00 | -6,06% | 123,23 | 135,00 | 130,04 | 124,00 | 125,18 | 1.534 | 402.792.587 |
| 18/3/2025 | 130,10 | 132,00 | +2,72% | 127,10 | 138,60 | 133,22 | 132,00 | 133,00 | 1.935 | 854.256.153 |
| 17/3/2025 | 130,00 | 128,50 | -1,53% | 128,41 | 131,49 | 129,88 | 128,50 | 130,00 | 1.647 | 662.253.282 |
| 14/3/2025 | 131,51 | 130,50 | -1,11% | 128,57 | 132,20 | 130,00 | 130,49 | 130,50 | 547 | 80.654.064 |
| 13/3/2025 | 130,02 | 131,96 | +1,50% | 126,00 | 132,44 | 129,62 | 130,58 | 131,96 | 176 | 36.320.727 |
| 12/3/2025 | 133,00 | 130,01 | -4,61% | 130,01 | 135,95 | 133,07 | 130,01 | 131,00 | 132 | 22.250.604 |
| 11/3/2025 | 135,21 | 136,29 | +0,21% | 132,86 | 136,54 | 134,70 | 134,00 | 136,29 | 204 | 47.362.904 |
| 10/3/2025 | 135,00 | 136,00 | +2,74% | 130,92 | 137,00 | 134,09 | 135,57 | 136,00 | 1.425 | 703.617.302 |
| 7/3/2025 | 129,99 | 132,37 | +5,06% | 128,12 | 134,50 | 131,42 | 132,00 | 132,37 | 961 | 377.143.501 |
| 6/3/2025 | 127,00 | 126,00 | -1,00% | 125,50 | 139,31 | 134,27 | 126,00 | 127,00 | 1.266 | 603.801.401 |
| 5/3/2025 | 125,17 | 127,27 | +1,78% | 124,64 | 131,99 | 128,33 | 126,00 | 127,27 | 739 | 372.902.425 |
| 28/2/2025 | 122,89 | 125,04 | +4,69% | 121,96 | 128,44 | 125,57 | 125,01 | 125,04 | 662 | 238.789.917 |
| 27/2/2025 | 120,64 | 119,44 | -0,47% | 119,44 | 122,64 | 121,51 | 119,44 | 122,20 | 547 | 108.140.244 |
| 26/2/2025 | 120,00 | 120,00 | +2,53% | 118,73 | 121,70 | 120,41 | 120,00 | 120,80 | 349 | 123.454.440 |
| 25/2/2025 | 121,73 | 117,04 | -1,85% | 117,04 | 123,00 | 120,15 | 117,04 | 119,00 | 278 | 44.206.815 |
| 24/2/2025 | 121,28 | 119,25 | +0,06% | 119,25 | 125,58 | 122,51 | 119,25 | 122,00 | 531 | 201.235.976 |
| 21/2/2025 | 121,10 | 119,18 | -0,68% | 119,18 | 121,71 | 120,09 | 119,18 | 119,50 | 178 | 26.866.157 |
| 20/2/2025 | 120,84 | 120,00 | -0,59% | 119,30 | 120,95 | 120,36 | 120,00 | 120,21 | 224 | 49.339.508 |
| 19/2/2025 | 120,20 | 120,71 | +0,42% | 118,98 | 121,01 | 120,08 | 120,46 | 120,71 | 526 | 124.371.334 |
| 18/2/2025 | 122,83 | 120,21 | -1,06% | 120,21 | 124,16 | 122,05 | 120,20 | 120,21 | 186 | 25.435.808 |
| 17/2/2025 | 122,07 | 121,50 | -0,53% | 120,85 | 123,08 | 122,09 | 121,49 | 121,50 | 199 | 24.822.674 |
| 14/2/2025 | 121,60 | 122,15 | +0,66% | 121,51 | 123,14 | 122,43 | 122,14 | 122,43 | 193 | 28.759.364 |
| 13/2/2025 | 121,60 | 121,35 | +0,61% | 121,21 | 124,10 | 122,01 | 121,35 | 121,40 | 143 | 21.169.884 |
| 12/2/2025 | 121,90 | 120,62 | +0,10% | 118,50 | 122,95 | 120,90 | 120,62 | 121,00 | 165 | 30.807.706 |
| 11/2/2025 | 123,98 | 120,50 | -0,13% | 120,50 | 124,70 | 122,88 | 120,50 | 120,60 | 321 | 70.018.939 |
| 10/2/2025 | 121,33 | 120,66 | -0,38% | 120,66 | 128,73 | 126,00 | 120,66 | 121,89 | 700 | 227.418.215 |
| 7/2/2025 | 120,10 | 121,12 | +0,73% | 119,80 | 122,00 | 120,80 | 120,94 | 121,12 | 290 | 45.711.292 |
| 6/2/2025 | 121,11 | 120,24 | -0,67% | 119,95 | 122,40 | 120,81 | 120,24 | 120,30 | 278 | 38.443.801 |
| 5/2/2025 | 121,00 | 121,05 | +0,88% | 119,76 | 122,30 | 120,86 | 120,80 | 121,05 | 426 | 64.034.520 |
| 4/2/2025 | 122,21 | 120,00 | -3,55% | 118,50 | 122,83 | 120,76 | 119,99 | 120,00 | 559 | 113.449.711 |
| 3/2/2025 | 132,99 | 124,42 | -4,29% | 124,13 | 134,00 | 126,99 | 124,42 | 125,50 | 571 | 104.690.667 |
| 31/1/2025 | 136,47 | 130,00 | -3,21% | 130,00 | 152,00 | 143,20 | 130,00 | 130,99 | 693 | 180.125.766 |
| 30/1/2025 | 122,50 | 134,31 | +10,87% | 122,40 | 135,00 | 129,97 | 132,55 | 134,31 | 707 | 196.800.681 |
| 29/1/2025 | 122,03 | 121,14 | -0,72% | 119,32 | 123,21 | 121,18 | 121,13 | 121,14 | 343 | 69.363.544 |
| 28/1/2025 | 121,99 | 122,02 | +0,02% | 120,81 | 128,00 | 122,82 | 122,00 | 122,02 | 437 | 102.708.571 |
| 27/1/2025 | 120,05 | 122,00 | +1,00% | 119,61 | 124,00 | 121,68 | 121,75 | 122,00 | 275 | 48.745.837 |
| 24/1/2025 | 120,00 | 120,79 | +0,68% | 119,50 | 121,21 | 120,36 | 120,24 | 120,79 | 189 | 22.184.037 |
| 23/1/2025 | 122,50 | 119,97 | -0,86% | 119,66 | 125,43 | 121,79 | 119,97 | 120,00 | 328 | 50.129.436 |
| 22/1/2025 | 121,51 | 121,01 | -1,35% | 118,50 | 127,20 | 121,67 | 121,01 | 121,90 | 413 | 50.579.259 |
| 21/1/2025 | 120,90 | 122,66 | +0,60% | 119,50 | 123,00 | 121,36 | 122,00 | 122,66 | 224 | 34.297.574 |
| 20/1/2025 | 126,00 | 121,93 | +0,77% | 121,83 | 126,17 | 123,54 | 121,93 | 122,10 | 232 | 35.730.495 |
| 17/1/2025 | 123,75 | 121,00 | -3,20% | 121,00 | 125,32 | 123,18 | 121,00 | 122,50 | 380 | 60.816.729 |
| 16/1/2025 | 120,00 | 125,00 | +3,73% | 117,48 | 125,00 | 121,19 | 120,33 | 125,00 | 331 | 41.605.378 |
| 15/1/2025 | 124,00 | 120,51 | -1,30% | 120,51 | 127,00 | 123,75 | 120,25 | 120,51 | 449 | 86.563.660 |
| 14/1/2025 | 120,78 | 122,10 | +1,75% | 116,85 | 124,00 | 120,35 | 121,00 | 122,10 | 769 | 158.677.493 |
| 13/1/2025 | 124,99 | 120,00 | +0,76% | 119,00 | 127,80 | 121,96 | 120,00 | 120,20 | 535 | 119.403.099 |
| 10/1/2025 | 116,89 | 119,09 | +3,23% | 116,31 | 131,31 | 123,57 | 119,09 | 120,25 | 804 | 124.503.995 |
| 9/1/2025 | 106,23 | 115,36 | +6,42% | 106,00 | 117,97 | 112,22 | 114,00 | 115,36 | 621 | 64.763.369 |
| 8/1/2025 | 111,29 | 108,40 | -4,91% | 102,00 | 111,60 | 106,93 | 108,00 | 108,40 | 735 | 95.157.181 |
| 7/1/2025 | 115,80 | 114,00 | +1,28% | 110,00 | 117,67 | 114,27 | 112,01 | 114,00 | 661 | 107.266.737 |
| 6/1/2025 | 118,87 | 112,56 | -4,61% | 112,56 | 123,50 | 118,08 | 112,56 | 116,00 | 599 | 101.591.065 |
| 3/1/2025 | 119,00 | 118,00 | -2,88% | 111,16 | 119,27 | 115,33 | 117,00 | 118,00 | 582 | 96.422.047 |
| 2/1/2025 | 123,47 | 121,50 | -1,22% | 117,00 | 129,50 | 122,55 | 121,50 | 121,76 | 591 | 75.521.056 |
| 30/12/2024 | 137,10 | 123,00 | -7,52% | 119,25 | 139,89 | 126,33 | 121,00 | 123,00 | 424 | 62.890.210 |
| 27/12/2024 | 134,00 | 133,00 | -0,25% | 122,80 | 134,00 | 128,92 | 132,91 | 133,00 | 626 | 99.373.471 |
| 26/12/2024 | 145,00 | 133,33 | -6,11% | 124,90 | 148,10 | 134,41 | 132,07 | 133,33 | 621 | 111.549.604 |
| 23/12/2024 | 120,00 | 142,00 | +12,82% | 112,78 | 142,98 | 127,79 | 142,00 | 142,95 | 465 | 65.790.244 |
| 20/12/2024 | 160,00 | 125,86 | -23,20% | 125,86 | 160,00 | 136,40 | 125,00 | 125,86 | 762 | 119.203.242 |
| 19/12/2024 | 194,00 | 163,88 | -19,27% | 163,88 | 199,98 | 187,27 | 163,88 | 166,00 | 920 | 235.288.495 |
| 18/12/2024 | 219,52 | 203,00 | -9,38% | 196,61 | 223,90 | 209,47 | 201,01 | 203,00 | 589 | 204.066.224 |
| 17/12/2024 | 224,00 | 224,00 | -16,26% | 224,00 | 224,00 | 224,00 | 220,00 | 224,00 | 142 | 32.592.000 |
| 16/12/2024 | 267,51 | 267,51 | -0,92% | 267,51 | 267,51 | 267,51 | 266,22 | 267,51 | 246 | 58.745.196 |
| 13/12/2024 | 223,00 | 270,00 | +26,97% | 223,00 | 270,00 | 246,07 | 269,00 | 270,00 | 963 | 352.132.776 |
| 12/12/2024 | 191,13 | 212,65 | +9,03% | 188,01 | 219,00 | 207,48 | 212,45 | 212,65 | 979 | 323.939.184 |
| 11/12/2024 | 158,00 | 195,04 | +40,72% | 144,00 | 197,25 | 171,71 | 193,16 | 195,04 | 1.969 | 523.248.178 |
| 10/12/2024 | 141,77 | 138,60 | +1,38% | 130,50 | 145,69 | 137,11 | 138,60 | 139,00 | 1.322 | 314.498.586 |
| 9/12/2024 | 146,62 | 136,72 | -7,96% | 136,72 | 158,70 | 148,34 | 136,72 | 137,00 | 1.164 | 290.416.864 |
| 6/12/2024 | 157,30 | 148,54 | -1,95% | 147,95 | 157,91 | 151,92 | 147,99 | 148,54 | 292 | 57.502.713 |
| 5/12/2024 | 155,00 | 151,50 | -3,02% | 146,00 | 157,45 | 152,84 | 151,50 | 154,00 | 823 | 303.417.501 |
| 4/12/2024 | 156,00 | 156,21 | -2,37% | 151,13 | 160,90 | 156,06 | 156,20 | 156,21 | 419 | 79.420.747 |
| 3/12/2024 | 163,11 | 160,00 | -1,23% | 134,82 | 163,11 | 149,09 | 155,00 | 160,00 | 1.075 | 270.816.281 |
| 2/12/2024 | 159,00 | 162,00 | +1,06% | 159,00 | 167,28 | 162,28 | 162,00 | 162,10 | 1.573 | 755.348.752 |
| 29/11/2024 | 159,82 | 160,30 | -2,20% | 158,45 | 162,34 | 159,83 | 159,54 | 160,40 | 453 | 75.856.145 |
| 28/11/2024 | 161,71 | 163,90 | +0,72% | 159,10 | 170,00 | 163,38 | 161,82 | 163,90 | 720 | 239.863.728 |
| 27/11/2024 | 165,80 | 162,73 | -1,67% | 161,73 | 169,30 | 164,76 | 162,73 | 163,00 | 727 | 141.387.389 |
| 26/11/2024 | 164,00 | 165,50 | +1,45% | 163,44 | 173,20 | 169,47 | 165,50 | 165,75 | 929 | 293.336.924 |
| 25/11/2024 | 166,60 | 163,13 | -5,51% | 162,22 | 173,19 | 166,55 | 163,03 | 163,13 | 1.364 | 408.320.039 |
| 22/11/2024 | 185,84 | 172,65 | -6,17% | 166,50 | 187,89 | 174,47 | 172,02 | 172,65 | 688 | 138.808.776 |
| 21/11/2024 | 189,84 | 184,00 | -3,16% | 180,00 | 194,00 | 189,28 | 184,00 | 184,99 | 553 | 133.314.043 |
| 19/11/2024 | 162,40 | 190,00 | +16,74% | 160,56 | 191,49 | 177,55 | 187,87 | 190,00 | 1.007 | 218.106.622 |
| 18/11/2024 | 169,70 | 162,75 | -3,23% | 162,05 | 172,03 | 165,14 | 162,75 | 162,90 | 648 | 165.906.898 |
| 14/11/2024 | 160,00 | 168,19 | +8,09% | 158,03 | 169,37 | 165,13 | 168,19 | 168,50 | 813 | 236.753.185 |
| 13/11/2024 | 150,07 | 155,60 | +3,05% | 150,07 | 163,97 | 157,00 | 155,50 | 155,60 | 907 | 222.884.043 |
| 12/11/2024 | 164,07 | 151,00 | -8,48% | 151,00 | 169,50 | 163,20 | 151,00 | 151,59 | 1.459 | 512.453.813 |
| 11/11/2024 | 158,00 | 165,00 | +4,73% | 157,59 | 165,00 | 160,92 | 161,05 | 165,00 | 951 | 222.594.441 |
| 8/11/2024 | 150,72 | 157,55 | +6,45% | 144,53 | 159,89 | 153,33 | 157,55 | 158,00 | 1.043 | 251.518.741 |
| 7/11/2024 | 145,20 | 148,00 | +2,07% | 145,00 | 159,66 | 154,57 | 147,90 | 148,00 | 1.532 | 335.799.577 |
| 6/11/2024 | 133,00 | 145,00 | +8,21% | 132,30 | 145,00 | 138,96 | 144,19 | 145,00 | 1.117 | 194.571.086 |
| 5/11/2024 | 126,61 | 134,00 | +7,46% | 126,00 | 134,06 | 129,84 | 134,00 | 134,37 | 1.087 | 215.355.765 |
| 4/11/2024 | 126,80 | 124,70 | -1,23% | 124,24 | 130,00 | 126,84 | 124,70 | 126,40 | 892 | 132.982.908 |
| 1/11/2024 | 129,50 | 126,25 | -3,63% | 120,15 | 130,59 | 124,99 | 125,74 | 126,26 | 1.117 | 226.316.632 |
| 31/10/2024 | 134,75 | 131,00 | -2,00% | 131,00 | 136,42 | 134,10 | 131,00 | 131,80 | 1.232 | 436.903.543 |
| 30/10/2024 | 132,00 | 133,68 | +3,03% | 130,60 | 137,25 | 133,60 | 132,21 | 136,00 | 952 | 307.203.677 |
| 29/10/2024 | 132,41 | 129,75 | -1,64% | 128,68 | 133,50 | 131,48 | 129,50 | 129,75 | 616 | 127.629.993 |
| 28/10/2024 | 133,00 | 131,91 | -0,81% | 131,14 | 134,33 | 132,95 | 131,91 | 132,00 | 485 | 135.277.726 |
| 25/10/2024 | 132,31 | 132,99 | +1,13% | 130,46 | 137,25 | 133,84 | 132,00 | 133,00 | 617 | 158.930.662 |
| 24/10/2024 | 130,42 | 131,50 | -0,07% | 126,53 | 132,50 | 129,95 | 131,00 | 131,50 | 583 | 101.699.767 |
| 23/10/2024 | 134,00 | 131,59 | -1,06% | 128,00 | 135,71 | 131,17 | 131,57 | 131,99 | 587 | 98.893.159 |
| 22/10/2024 | 138,00 | 133,00 | -1,85% | 133,00 | 138,14 | 135,45 | 133,00 | 133,99 | 530 | 80.920.315 |
| 21/10/2024 | 134,51 | 135,50 | +1,84% | 133,49 | 140,05 | 136,92 | 135,50 | 135,64 | 656 | 121.398.612 |
| 18/10/2024 | 131,69 | 133,05 | -0,68% | 128,55 | 135,99 | 132,67 | 133,05 | 133,40 | 1.173 | 198.567.680 |
| 17/10/2024 | 138,00 | 133,96 | -3,41% | 127,63 | 139,38 | 134,25 | 133,83 | 133,96 | 1.104 | 149.619.217 |
| 16/10/2024 | 141,99 | 138,69 | -1,79% | 138,69 | 146,19 | 142,24 | 138,15 | 138,69 | 1.152 | 203.886.935 |
| 15/10/2024 | 133,00 | 141,22 | +6,18% | 133,00 | 145,76 | 140,21 | 141,15 | 141,22 | 1.445 | 255.300.130 |
| 14/10/2024 | 135,00 | 133,00 | +0,76% | 129,50 | 138,99 | 133,39 | 132,48 | 133,00 | 1.048 | 164.143.458 |
| 11/10/2024 | 127,92 | 132,00 | +5,60% | 126,80 | 137,58 | 133,28 | 130,27 | 132,00 | 1.155 | 193.074.785 |
| 10/10/2024 | 127,16 | 125,00 | -1,57% | 122,95 | 129,67 | 126,09 | 124,16 | 125,00 | 675 | 79.277.431 |
| 9/10/2024 | 127,39 | 127,00 | +0,16% | 119,79 | 129,87 | 124,21 | 126,40 | 127,00 | 741 | 103.641.110 |
| 8/10/2024 | 125,21 | 126,80 | +1,44% | 125,00 | 136,10 | 131,07 | 126,80 | 127,95 | 1.087 | 201.479.597 |
| 7/10/2024 | 131,51 | 125,00 | -7,41% | 125,00 | 138,90 | 131,87 | 125,00 | 127,99 | 1.337 | 231.953.943 |
| 4/10/2024 | 147,13 | 135,00 | -8,78% | 135,00 | 148,72 | 142,82 | 134,95 | 135,00 | 634 | 129.515.761 |
| 3/10/2024 | 138,00 | 148,00 | +6,08% | 130,38 | 149,89 | 142,85 | 147,79 | 148,00 | 924 | 196.719.996 |
| 2/10/2024 | 137,39 | 139,52 | +3,35% | 136,01 | 147,33 | 141,13 | 139,52 | 140,00 | 1.645 | 412.858.569 |
| 1/10/2024 | 125,00 | 135,00 | -1,46% | 107,00 | 135,00 | 124,81 | 135,00 | 135,36 | 1.263 | 254.104.876 |
| 30/9/2024 | 134,50 | 137,00 | +26,85% | 134,22 | 149,80 | 143,61 | 136,00 | 137,00 | 1.122 | 250.920.042 |
| 26/9/2024 | 105,00 | 108,00 | +5,77% | 99,22 | 108,90 | 104,47 | 107,90 | 108,00 | 1.018 | 173.205.255 |
| 25/9/2024 | 92,97 | 102,11 | +10,32% | 92,71 | 103,16 | 98,73 | 102,11 | 102,45 | 1.451 | 222.851.827 |
| 24/9/2024 | 80,00 | 92,56 | +15,18% | 79,60 | 94,49 | 89,13 | 90,40 | 92,56 | 1.394 | 171.853.121 |
| 23/9/2024 | 75,50 | 80,36 | +6,02% | 75,15 | 83,25 | 80,30 | 79,00 | 80,36 | 788 | 92.984.698 |
| 20/9/2024 | 72,70 | 75,80 | +3,84% | 68,26 | 75,80 | 71,82 | 71,10 | 75,80 | 510 | 56.396.282 |
| 19/9/2024 | 69,79 | 73,00 | +4,79% | 69,40 | 76,00 | 72,91 | 73,00 | 73,06 | 515 | 55.706.341 |
| 18/9/2024 | 68,80 | 69,66 | -0,30% | 68,10 | 71,99 | 70,17 | 69,66 | 69,80 | 332 | 39.654.777 |
| 17/9/2024 | 68,91 | 69,87 | -0,19% | 68,51 | 71,91 | 70,75 | 69,21 | 69,87 | 333 | 40.902.720 |
| 16/9/2024 | 68,16 | 70,00 | +3,70% | 67,89 | 70,75 | 69,55 | 70,00 | 70,29 | 584 | 57.011.370 |
| 13/9/2024 | 70,61 | 67,50 | +1,43% | 64,80 | 70,95 | 67,83 | 67,12 | 67,50 | 505 | 48.418.952 |
| 12/9/2024 | 66,50 | 66,55 | -2,38% | 65,15 | 67,57 | 66,52 | 66,55 | 66,66 | 464 | 28.723.492 |
| 11/9/2024 | 68,96 | 68,17 | -2,04% | 64,50 | 71,98 | 68,13 | 67,00 | 68,17 | 527 | 63.008.578 |
| 10/9/2024 | 65,18 | 69,59 | +5,44% | 63,84 | 70,05 | 67,50 | 69,50 | 69,59 | 504 | 53.527.174 |
| 9/9/2024 | 64,39 | 66,00 | +1,03% | 63,00 | 66,41 | 64,80 | 65,60 | 66,00 | 447 | 36.437.986 |