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.
CEEB3F - COELBA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 47,64 | 47,16 | -1,03% | 47,02 | 47,64 | 46,95 | 47,16 | 47,25 | 30 | 741.938 |
| 2/6/2026 | 48,23 | 47,65 | 0,00% | 47,51 | 48,23 | 47,74 | 47,51 | 47,64 | 15 | 267.353 |
| 1/6/2026 | 48,23 | 47,65 | -0,81% | 47,65 | 48,24 | 47,72 | 47,65 | 47,71 | 33 | 711.123 |
| 29/5/2026 | 48,25 | 48,04 | +1,65% | 47,47 | 48,25 | 47,85 | 47,90 | 48,10 | 24 | 512.012 |
| 28/5/2026 | 48,11 | 47,26 | -2,07% | 47,26 | 48,25 | 47,89 | 47,26 | 48,24 | 27 | 632.263 |
| 27/5/2026 | 48,23 | 48,26 | +0,25% | 48,11 | 48,27 | 48,24 | 48,11 | 48,25 | 14 | 279.811 |
| 26/5/2026 | 48,27 | 48,14 | -0,08% | 48,14 | 48,27 | 48,23 | 48,07 | 48,14 | 4 | 33.761 |
| 25/5/2026 | 48,18 | 48,18 | +0,38% | 48,18 | 48,28 | 48,18 | 48,00 | 48,27 | 19 | 1.011.807 |
| 22/5/2026 | 48,07 | 48,00 | -0,23% | 48,00 | 48,16 | 48,05 | 48,00 | 48,19 | 11 | 124.944 |
| 21/5/2026 | 47,88 | 48,11 | +1,26% | 47,88 | 48,11 | 48,05 | 47,90 | 48,07 | 12 | 240.268 |
| 20/5/2026 | 48,25 | 47,51 | -0,77% | 47,51 | 48,25 | 47,95 | 47,51 | 47,96 | 29 | 858.471 |
| 19/5/2026 | 48,26 | 47,88 | -0,87% | 47,81 | 48,26 | 47,94 | 47,87 | 47,88 | 6 | 67.122 |
| 18/5/2026 | 47,59 | 48,30 | 0,00% | 47,59 | 48,30 | 48,28 | 48,00 | 48,28 | 17 | 376.613 |
| 15/5/2026 | 48,37 | 48,30 | +0,86% | 47,26 | 48,37 | 47,90 | 47,91 | 48,30 | 63 | 637.176 |
| 14/5/2026 | 47,65 | 47,89 | -0,19% | 47,63 | 47,92 | 47,75 | 47,65 | 47,90 | 8 | 176.694 |
| 13/5/2026 | 47,98 | 47,98 | +0,80% | 47,95 | 47,98 | 47,95 | 47,67 | 47,91 | 6 | 244.568 |
| 12/5/2026 | 47,52 | 47,60 | +0,08% | 46,30 | 47,68 | 47,27 | 47,41 | 47,61 | 35 | 921.872 |
| 11/5/2026 | 48,25 | 47,56 | -1,72% | 47,56 | 48,25 | 47,86 | 47,56 | 48,10 | 25 | 325.483 |
| 8/5/2026 | 48,32 | 48,39 | +0,54% | 48,02 | 48,39 | 48,28 | 48,25 | 48,37 | 9 | 168.983 |
| 7/5/2026 | 48,00 | 48,13 | +0,27% | 47,61 | 48,38 | 47,97 | 48,13 | 48,27 | 42 | 633.306 |
| 6/5/2026 | 48,32 | 48,00 | -1,15% | 48,00 | 48,80 | 48,49 | 47,99 | 48,11 | 30 | 1.052.300 |
| 5/5/2026 | 48,84 | 48,56 | +0,33% | 48,40 | 48,86 | 48,66 | 48,40 | 48,57 | 9 | 68.132 |
| 4/5/2026 | 48,60 | 48,40 | -0,39% | 48,36 | 49,10 | 48,65 | 48,36 | 48,40 | 35 | 978.031 |
| 30/4/2026 | 48,56 | 48,59 | +0,06% | 48,56 | 49,42 | 48,93 | 48,59 | 49,50 | 16 | 200.621 |
| 29/4/2026 | 49,51 | 48,56 | -1,90% | 48,56 | 49,51 | 49,04 | 48,51 | 49,45 | 28 | 652.364 |
| 28/4/2026 | 49,49 | 49,50 | +0,69% | 49,49 | 49,54 | 49,50 | 49,40 | 49,63 | 9 | 133.669 |
| 27/4/2026 | 49,22 | 49,16 | -0,22% | 49,16 | 49,49 | 49,20 | 49,12 | 49,49 | 10 | 373.989 |
| 24/4/2026 | 49,89 | 49,27 | -1,46% | 49,06 | 49,89 | 49,40 | 49,26 | 49,35 | 23 | 306.303 |
| 23/4/2026 | 49,73 | 50,00 | +1,56% | 49,37 | 50,08 | 49,73 | 49,50 | 50,36 | 17 | 164.136 |
| 22/4/2026 | 49,61 | 49,23 | -0,77% | 49,23 | 49,70 | 49,38 | 48,93 | 50,08 | 11 | 93.828 |
| 20/4/2026 | 49,70 | 49,61 | +0,12% | 49,40 | 51,06 | 50,05 | 48,56 | 49,50 | 23 | 340.393 |
| 17/4/2026 | 51,06 | 49,55 | -2,96% | 49,23 | 51,06 | 49,71 | 49,55 | 49,70 | 24 | 392.752 |
| 16/4/2026 | 49,99 | 51,06 | +5,37% | 49,99 | 51,06 | 50,45 | 49,99 | 51,06 | 19 | 378.432 |
| 15/4/2026 | 50,93 | 48,46 | -4,85% | 48,44 | 50,93 | 49,11 | 48,46 | 50,20 | 19 | 672.937 |
| 14/4/2026 | 48,96 | 50,93 | +1,84% | 48,96 | 51,22 | 50,03 | 48,44 | 50,93 | 29 | 990.603 |
| 13/4/2026 | 50,68 | 50,01 | -0,32% | 50,01 | 51,58 | 50,69 | 48,96 | 51,56 | 13 | 167.289 |
| 10/4/2026 | 49,95 | 50,17 | +0,74% | 48,15 | 50,97 | 49,31 | 50,17 | 50,97 | 24 | 823.637 |
| 9/4/2026 | 49,78 | 49,80 | +2,68% | 49,78 | 49,80 | 49,79 | 48,75 | 49,70 | 10 | 224.097 |
| 8/4/2026 | 48,20 | 48,50 | +0,83% | 48,20 | 49,80 | 48,79 | 48,50 | 49,80 | 27 | 585.594 |
| 7/4/2026 | 47,51 | 48,10 | 0,00% | 47,30 | 48,13 | 47,79 | 48,10 | 48,20 | 29 | 549.691 |
| 6/4/2026 | 48,07 | 48,10 | +0,06% | 47,51 | 48,43 | 47,94 | 47,62 | 48,10 | 26 | 589.695 |
| 2/4/2026 | 47,99 | 48,07 | +0,19% | 47,70 | 48,94 | 48,54 | 47,50 | 48,07 | 23 | 834.939 |
| 1/4/2026 | 47,12 | 47,98 | -0,04% | 47,12 | 48,99 | 47,48 | 47,24 | 47,99 | 20 | 959.114 |
| 31/3/2026 | 52,43 | 48,00 | -8,47% | 47,53 | 52,43 | 48,52 | 47,52 | 48,91 | 11 | 92.191 |
| 30/3/2026 | 48,10 | 52,44 | +9,02% | 46,98 | 52,44 | 47,94 | 47,25 | 0,00 | 29 | 714.370 |
| 27/3/2026 | 47,41 | 48,10 | +2,47% | 47,41 | 48,10 | 47,71 | 47,74 | 48,10 | 14 | 157.469 |
| 26/3/2026 | 47,75 | 46,94 | -1,70% | 46,94 | 47,76 | 47,29 | 46,91 | 47,76 | 13 | 160.811 |
| 25/3/2026 | 47,38 | 47,75 | +0,76% | 47,36 | 47,75 | 47,65 | 46,90 | 47,75 | 14 | 314.548 |
| 24/3/2026 | 46,95 | 47,39 | +1,52% | 46,70 | 47,73 | 47,36 | 46,90 | 47,70 | 15 | 161.038 |
| 23/3/2026 | 46,73 | 46,68 | +0,91% | 45,57 | 47,75 | 47,09 | 46,68 | 47,39 | 23 | 701.783 |
| 20/3/2026 | 47,81 | 46,26 | -3,16% | 46,26 | 47,89 | 46,72 | 46,26 | 47,09 | 45 | 878.336 |
| 19/3/2026 | 48,01 | 47,77 | -0,50% | 46,94 | 48,01 | 47,54 | 46,94 | 47,77 | 24 | 285.284 |
| 18/3/2026 | 47,79 | 48,01 | +3,40% | 46,78 | 48,01 | 47,68 | 46,57 | 48,50 | 20 | 696.218 |
| 17/3/2026 | 46,01 | 46,43 | +0,35% | 46,01 | 48,00 | 47,05 | 46,35 | 47,52 | 36 | 1.218.787 |
| 16/3/2026 | 47,00 | 46,27 | -1,66% | 46,02 | 47,28 | 46,85 | 46,13 | 47,28 | 30 | 801.172 |
| 13/3/2026 | 46,59 | 47,05 | +0,68% | 46,01 | 47,19 | 46,75 | 46,13 | 46,80 | 29 | 542.361 |
| 12/3/2026 | 46,77 | 46,73 | -0,32% | 46,68 | 47,40 | 47,09 | 46,73 | 47,20 | 24 | 282.573 |
| 11/3/2026 | 47,15 | 46,88 | -2,09% | 46,88 | 47,25 | 47,15 | 46,89 | 47,25 | 12 | 457.375 |
| 10/3/2026 | 50,49 | 47,88 | -5,82% | 47,23 | 51,49 | 49,76 | 47,27 | 48,00 | 38 | 572.289 |
| 9/3/2026 | 47,80 | 50,84 | +6,14% | 47,00 | 52,00 | 49,02 | 47,45 | 52,16 | 58 | 514.808 |
| 6/3/2026 | 47,50 | 47,90 | +3,28% | 47,02 | 47,94 | 47,64 | 47,02 | 47,95 | 23 | 404.989 |
| 5/3/2026 | 46,59 | 46,38 | -5,13% | 46,38 | 47,98 | 46,74 | 46,38 | 47,99 | 33 | 813.420 |
| 4/3/2026 | 46,00 | 48,89 | -2,06% | 46,00 | 48,89 | 47,15 | 46,93 | 48,90 | 34 | 1.315.561 |
| 3/3/2026 | 49,94 | 49,92 | -4,29% | 46,56 | 49,94 | 47,37 | 47,51 | 49,95 | 16 | 222.673 |
| 2/3/2026 | 47,49 | 52,16 | +14,06% | 46,28 | 52,16 | 48,01 | 46,71 | 52,16 | 36 | 1.186.024 |
| 27/2/2026 | 46,00 | 45,73 | +0,11% | 45,65 | 47,56 | 46,05 | 45,65 | 47,56 | 17 | 603.347 |
| 26/2/2026 | 47,49 | 45,68 | +0,51% | 45,68 | 48,00 | 47,31 | 45,68 | 48,00 | 13 | 222.384 |
| 25/2/2026 | 46,34 | 45,45 | -1,30% | 45,41 | 48,19 | 47,25 | 45,49 | 48,18 | 27 | 874.295 |
| 24/2/2026 | 45,46 | 46,05 | +2,61% | 44,75 | 46,05 | 45,36 | 45,50 | 46,48 | 29 | 648.689 |
| 23/2/2026 | 45,99 | 44,88 | -2,41% | 44,24 | 46,65 | 45,51 | 44,27 | 45,04 | 37 | 1.101.388 |
| 20/2/2026 | 46,33 | 45,99 | +0,46% | 45,50 | 46,36 | 45,99 | 45,06 | 45,94 | 38 | 919.912 |
| 19/2/2026 | 45,84 | 45,78 | -0,93% | 45,78 | 47,00 | 46,40 | 45,56 | 46,30 | 26 | 607.943 |
| 18/2/2026 | 45,85 | 46,21 | +0,81% | 45,84 | 46,95 | 46,59 | 45,87 | 46,98 | 20 | 307.499 |
| 13/2/2026 | 48,20 | 45,84 | -1,21% | 45,30 | 48,20 | 45,77 | 45,82 | 46,97 | 42 | 727.777 |
| 11/2/2026 | 45,61 | 46,40 | +2,86% | 45,13 | 47,90 | 46,52 | 46,40 | 47,00 | 42 | 362.870 |
| 10/2/2026 | 46,85 | 45,11 | -3,61% | 45,08 | 47,00 | 46,26 | 45,59 | 46,85 | 25 | 494.995 |
| 9/2/2026 | 45,65 | 46,80 | +3,56% | 45,04 | 48,81 | 46,31 | 45,96 | 46,80 | 66 | 1.495.929 |
| 6/2/2026 | 46,06 | 45,19 | -0,90% | 45,19 | 46,06 | 45,78 | 45,04 | 45,89 | 16 | 219.785 |
| 5/2/2026 | 45,04 | 45,60 | -4,50% | 45,04 | 46,10 | 45,31 | 45,23 | 46,09 | 28 | 715.932 |
| 4/2/2026 | 46,72 | 47,75 | +3,24% | 44,52 | 47,75 | 46,53 | 45,04 | 47,65 | 38 | 707.329 |
| 3/2/2026 | 45,21 | 46,25 | +5,02% | 44,07 | 47,50 | 45,53 | 45,04 | 46,25 | 68 | 2.477.015 |
| 2/2/2026 | 45,02 | 44,04 | -7,11% | 43,25 | 45,02 | 44,29 | 44,04 | 44,80 | 71 | 1.541.376 |
| 30/1/2026 | 45,50 | 47,41 | +5,94% | 44,14 | 47,41 | 45,37 | 45,23 | 47,41 | 18 | 548.995 |
| 29/1/2026 | 44,00 | 44,75 | +1,75% | 43,06 | 45,12 | 44,09 | 43,53 | 44,70 | 34 | 1.045.068 |
| 28/1/2026 | 43,36 | 43,98 | +1,57% | 42,95 | 44,73 | 43,83 | 43,28 | 43,99 | 39 | 710.095 |
| 27/1/2026 | 43,79 | 43,30 | +1,74% | 42,28 | 43,79 | 43,30 | 43,10 | 43,79 | 48 | 1.177.855 |
| 26/1/2026 | 43,31 | 42,56 | -2,74% | 41,68 | 43,85 | 43,05 | 42,56 | 43,35 | 50 | 1.446.750 |
| 23/1/2026 | 43,81 | 43,76 | -0,11% | 42,98 | 44,00 | 43,85 | 43,51 | 44,22 | 22 | 649.049 |
| 22/1/2026 | 45,34 | 43,81 | +0,09% | 42,94 | 45,68 | 44,02 | 43,80 | 43,81 | 40 | 748.463 |
| 21/1/2026 | 43,77 | 43,77 | -5,14% | 43,77 | 46,04 | 44,21 | 43,77 | 44,30 | 41 | 725.122 |
| 20/1/2026 | 45,49 | 46,14 | +4,55% | 44,11 | 46,20 | 45,30 | 44,44 | 46,10 | 18 | 457.530 |
| 19/1/2026 | 45,00 | 44,13 | -2,04% | 44,13 | 47,39 | 44,94 | 43,25 | 46,25 | 30 | 705.713 |
| 16/1/2026 | 44,32 | 45,05 | -0,42% | 44,31 | 45,25 | 44,67 | 44,17 | 45,05 | 31 | 518.273 |
| 15/1/2026 | 44,31 | 45,24 | +1,57% | 44,18 | 47,50 | 45,50 | 44,40 | 46,04 | 41 | 432.333 |
| 14/1/2026 | 44,33 | 44,54 | +2,39% | 44,33 | 47,03 | 45,49 | 44,52 | 44,54 | 31 | 577.725 |
| 13/1/2026 | 44,95 | 43,50 | -1,76% | 43,50 | 46,69 | 44,03 | 43,52 | 44,34 | 71 | 1.470.780 |
| 12/1/2026 | 43,74 | 44,28 | -0,32% | 43,74 | 45,80 | 44,51 | 44,28 | 44,76 | 52 | 1.571.393 |
| 9/1/2026 | 44,20 | 44,42 | -0,07% | 43,24 | 44,50 | 44,04 | 44,01 | 44,42 | 39 | 1.317.009 |
| 8/1/2026 | 44,79 | 44,45 | -0,13% | 43,50 | 45,14 | 44,43 | 43,56 | 44,45 | 27 | 435.473 |
| 7/1/2026 | 44,08 | 44,51 | +1,99% | 43,26 | 44,56 | 44,27 | 43,28 | 44,51 | 14 | 278.904 |
| 6/1/2026 | 44,16 | 43,64 | -1,58% | 43,64 | 45,79 | 44,63 | 43,64 | 43,79 | 32 | 727.574 |
| 5/1/2026 | 46,46 | 44,34 | -3,61% | 44,34 | 46,99 | 45,33 | 44,34 | 45,53 | 30 | 621.113 |
| 2/1/2026 | 44,54 | 46,00 | +1,21% | 43,15 | 46,00 | 45,23 | 44,14 | 46,00 | 45 | 981.690 |
| 30/12/2025 | 42,95 | 45,45 | +5,70% | 42,94 | 48,63 | 45,02 | 44,53 | 45,99 | 74 | 2.179.277 |
| 29/12/2025 | 44,41 | 43,00 | +0,87% | 40,14 | 44,41 | 43,05 | 42,97 | 44,42 | 26 | 882.539 |
| 26/12/2025 | 42,04 | 42,63 | -0,63% | 40,11 | 45,83 | 42,73 | 41,40 | 43,00 | 64 | 1.965.720 |
| 23/12/2025 | 43,11 | 42,90 | -0,44% | 41,33 | 43,11 | 42,36 | 42,82 | 42,90 | 42 | 821.826 |
| 22/12/2025 | 42,21 | 43,09 | +0,02% | 41,42 | 43,10 | 42,27 | 42,01 | 43,10 | 55 | 1.238.560 |
| 19/12/2025 | 41,20 | 43,08 | +4,79% | 41,18 | 43,10 | 42,23 | 41,65 | 43,10 | 25 | 840.561 |
| 18/12/2025 | 40,72 | 41,11 | +2,01% | 40,26 | 41,64 | 40,89 | 41,11 | 41,59 | 38 | 1.169.470 |
| 17/12/2025 | 42,00 | 40,30 | -3,15% | 39,61 | 42,00 | 40,41 | 40,30 | 41,36 | 38 | 594.138 |
| 16/12/2025 | 42,70 | 41,61 | -2,64% | 40,40 | 42,70 | 41,64 | 40,50 | 42,05 | 41 | 1.436.721 |
| 15/12/2025 | 42,50 | 42,74 | -0,07% | 42,18 | 42,75 | 42,63 | 42,22 | 42,72 | 31 | 805.790 |
| 12/12/2025 | 41,50 | 42,77 | +2,54% | 41,50 | 43,10 | 42,69 | 42,77 | 43,10 | 54 | 1.699.141 |
| 11/12/2025 | 41,83 | 41,71 | -2,30% | 41,71 | 42,69 | 41,91 | 41,54 | 41,80 | 9 | 171.867 |
| 10/12/2025 | 42,38 | 42,69 | +1,74% | 41,54 | 42,69 | 42,12 | 42,40 | 42,69 | 58 | 1.651.302 |
| 9/12/2025 | 42,22 | 41,96 | -1,04% | 39,55 | 42,44 | 41,45 | 41,42 | 41,96 | 50 | 1.492.526 |
| 8/12/2025 | 43,98 | 42,40 | 0,00% | 42,00 | 43,98 | 42,45 | 42,00 | 42,82 | 59 | 1.562.270 |
| 5/12/2025 | 42,95 | 42,40 | -1,17% | 41,99 | 43,99 | 42,69 | 42,40 | 42,77 | 75 | 1.716.404 |
| 4/12/2025 | 43,00 | 42,90 | -0,23% | 42,01 | 43,90 | 43,06 | 42,60 | 42,94 | 37 | 1.451.343 |
| 3/12/2025 | 41,01 | 43,00 | +2,50% | 41,01 | 43,00 | 42,11 | 42,00 | 43,00 | 50 | 1.714.083 |
| 2/12/2025 | 41,38 | 41,95 | +1,65% | 40,61 | 41,95 | 41,21 | 41,16 | 41,90 | 49 | 1.178.618 |
| 1/12/2025 | 41,42 | 41,27 | +2,71% | 40,19 | 41,43 | 41,08 | 40,20 | 41,27 | 86 | 3.216.994 |
| 28/11/2025 | 41,45 | 40,18 | -1,13% | 39,20 | 41,45 | 40,72 | 40,18 | 41,34 | 93 | 2.329.544 |
| 27/11/2025 | 41,60 | 40,64 | -0,15% | 40,00 | 41,60 | 40,81 | 40,49 | 41,48 | 65 | 853.093 |
| 26/11/2025 | 42,00 | 40,70 | -1,95% | 40,70 | 42,90 | 41,98 | 40,67 | 41,67 | 2.015 | 104.802.702 |
| 25/11/2025 | 41,21 | 41,51 | +2,87% | 40,03 | 42,30 | 41,17 | 41,20 | 42,20 | 7.329 | 360.452.540 |
| 24/11/2025 | 39,90 | 40,35 | +3,14% | 38,89 | 41,99 | 40,67 | 40,35 | 41,00 | 2.010 | 95.694.406 |
| 21/11/2025 | 38,63 | 39,12 | -0,96% | 36,56 | 42,00 | 39,40 | 39,00 | 42,00 | 4.093 | 184.420.430 |
| 19/11/2025 | 39,02 | 39,50 | +1,54% | 38,45 | 40,27 | 39,26 | 38,61 | 40,00 | 6.845 | 271.704.157 |
| 18/11/2025 | 39,50 | 38,90 | -0,44% | 36,94 | 40,19 | 38,78 | 38,90 | 39,91 | 129 | 6.787.586 |
| 17/11/2025 | 38,35 | 39,07 | +2,90% | 37,15 | 40,17 | 38,40 | 37,50 | 38,29 | 2.822 | 161.165.977 |
| 14/11/2025 | 36,97 | 37,97 | +4,43% | 36,48 | 38,59 | 37,03 | 36,54 | 38,52 | 7.531 | 363.100.952 |
| 13/11/2025 | 36,33 | 36,36 | -0,41% | 35,80 | 37,05 | 36,68 | 36,33 | 37,02 | 9.411 | 381.849.524 |
| 12/11/2025 | 36,47 | 36,51 | +1,61% | 35,15 | 36,95 | 36,22 | 35,60 | 36,94 | 9.769 | 463.244.293 |
| 11/11/2025 | 37,80 | 35,93 | -2,18% | 35,85 | 37,80 | 36,46 | 35,93 | 36,44 | 4.444 | 354.677.275 |
| 10/11/2025 | 36,07 | 36,73 | -0,22% | 35,74 | 37,08 | 36,52 | 35,28 | 36,73 | 5.073 | 286.672.728 |
| 7/11/2025 | 35,49 | 36,81 | +3,37% | 35,45 | 36,81 | 35,95 | 36,51 | 37,00 | 7.031 | 370.159.984 |
| 6/11/2025 | 35,72 | 35,61 | -0,36% | 35,05 | 36,41 | 35,64 | 35,61 | 36,41 | 3.281 | 175.285.831 |
| 5/11/2025 | 34,74 | 35,74 | +2,88% | 34,69 | 35,74 | 35,17 | 34,88 | 35,73 | 1.757 | 47.459.314 |
| 4/11/2025 | 35,32 | 34,74 | -1,64% | 34,70 | 35,74 | 35,30 | 34,74 | 35,00 | 779 | 26.634.678 |
| 3/11/2025 | 35,35 | 35,32 | +0,31% | 34,84 | 35,89 | 35,10 | 34,93 | 35,32 | 114 | 2.376.307 |
| 31/10/2025 | 35,20 | 35,21 | -1,37% | 35,18 | 35,73 | 35,34 | 35,18 | 35,21 | 94 | 2.534.198 |
| 30/10/2025 | 37,00 | 35,70 | -13,29% | 34,53 | 37,01 | 35,54 | 35,13 | 35,70 | 311 | 10.321.966 |
| 29/10/2025 | 40,79 | 41,17 | +2,03% | 40,38 | 41,40 | 41,03 | 41,10 | 41,17 | 411 | 19.047.447 |
| 28/10/2025 | 40,00 | 40,35 | +6,10% | 39,02 | 41,42 | 40,17 | 40,30 | 40,35 | 319 | 15.624.785 |
| 27/10/2025 | 38,50 | 38,03 | +5,64% | 37,78 | 41,22 | 38,39 | 38,03 | 39,20 | 593 | 27.942.650 |
| 24/10/2025 | 36,29 | 36,00 | +0,39% | 36,00 | 36,29 | 36,07 | 35,99 | 36,00 | 4 | 28.858 |
| 23/10/2025 | 35,78 | 35,86 | -1,05% | 35,78 | 36,20 | 36,11 | 35,77 | 35,86 | 6 | 115.583 |
| 22/10/2025 | 35,80 | 36,24 | +1,23% | 35,76 | 36,24 | 36,04 | 35,78 | 36,27 | 8 | 54.067 |
| 21/10/2025 | 35,80 | 35,80 | -0,31% | 35,80 | 35,80 | 35,80 | 35,80 | 36,03 | 1 | 7.160 |
| 20/10/2025 | 36,38 | 35,91 | -0,33% | 35,91 | 36,38 | 36,04 | 35,91 | 36,14 | 13 | 237.875 |
| 17/10/2025 | 36,00 | 36,03 | +0,42% | 35,96 | 36,03 | 36,00 | 35,88 | 36,03 | 4 | 21.601 |
| 16/10/2025 | 36,08 | 35,88 | -0,33% | 35,85 | 36,29 | 35,97 | 35,88 | 36,13 | 16 | 302.174 |
| 15/10/2025 | 35,79 | 36,00 | -0,44% | 35,79 | 36,50 | 36,07 | 35,91 | 36,00 | 10 | 140.680 |
| 14/10/2025 | 35,82 | 36,16 | -0,55% | 35,76 | 36,16 | 35,93 | 36,00 | 36,31 | 10 | 143.727 |
| 13/10/2025 | 36,27 | 36,36 | +0,94% | 36,27 | 36,36 | 36,34 | 36,02 | 36,50 | 3 | 47.250 |
| 10/10/2025 | 36,09 | 36,02 | -0,22% | 35,81 | 36,30 | 35,99 | 36,00 | 36,50 | 8 | 39.590 |
| 9/10/2025 | 36,00 | 36,10 | -1,07% | 36,00 | 37,13 | 36,44 | 36,09 | 36,10 | 19 | 524.790 |
| 8/10/2025 | 36,06 | 36,49 | +0,77% | 36,06 | 36,49 | 36,43 | 36,12 | 36,50 | 4 | 32.790 |
| 7/10/2025 | 36,43 | 36,21 | -0,79% | 36,20 | 36,43 | 36,27 | 36,10 | 36,21 | 10 | 272.099 |
| 6/10/2025 | 36,74 | 36,50 | +1,76% | 35,84 | 36,74 | 36,38 | 35,99 | 36,49 | 13 | 341.993 |
| 3/10/2025 | 36,37 | 35,87 | -2,92% | 35,85 | 36,41 | 35,96 | 35,86 | 36,56 | 16 | 244.536 |
| 2/10/2025 | 37,01 | 36,95 | -1,70% | 35,50 | 37,58 | 36,69 | 35,50 | 36,94 | 61 | 1.930.000 |
| 1/10/2025 | 37,60 | 37,59 | +0,32% | 36,82 | 37,60 | 37,48 | 36,85 | 37,59 | 35 | 506.041 |
| 30/9/2025 | 37,11 | 37,47 | +3,14% | 36,72 | 37,47 | 37,20 | 36,73 | 37,47 | 34 | 461.329 |
| 29/9/2025 | 36,69 | 36,33 | -0,87% | 36,33 | 36,80 | 36,75 | 36,34 | 37,06 | 12 | 172.739 |
| 26/9/2025 | 36,86 | 36,65 | -0,57% | 35,87 | 36,86 | 36,53 | 36,10 | 36,65 | 21 | 489.574 |
| 25/9/2025 | 36,70 | 36,86 | +0,55% | 36,70 | 36,89 | 36,75 | 36,75 | 36,87 | 12 | 176.430 |
| 24/9/2025 | 36,71 | 36,66 | -0,24% | 36,66 | 36,90 | 36,74 | 36,67 | 36,99 | 8 | 180.052 |
| 23/9/2025 | 36,75 | 36,75 | -0,05% | 36,75 | 36,75 | 36,75 | 36,75 | 36,98 | 1 | 11.025 |
| 22/9/2025 | 36,95 | 36,77 | -0,49% | 36,77 | 37,15 | 37,08 | 36,71 | 37,28 | 8 | 203.994 |
| 19/9/2025 | 36,92 | 36,95 | +0,90% | 36,72 | 36,95 | 36,90 | 36,77 | 36,95 | 9 | 47.980 |
| 18/9/2025 | 37,27 | 36,62 | -0,89% | 36,62 | 37,28 | 36,79 | 36,62 | 36,94 | 24 | 706.415 |
| 17/9/2025 | 36,90 | 36,95 | +0,14% | 36,75 | 36,96 | 36,93 | 36,78 | 36,99 | 14 | 358.242 |
| 16/9/2025 | 36,94 | 36,90 | +0,41% | 36,90 | 36,94 | 36,79 | 36,75 | 36,84 | 4 | 99.353 |
| 15/9/2025 | 36,94 | 36,75 | +0,55% | 36,66 | 36,94 | 36,77 | 36,74 | 36,97 | 14 | 566.268 |
| 12/9/2025 | 36,97 | 36,55 | -1,00% | 36,55 | 36,97 | 36,76 | 36,60 | 36,94 | 12 | 209.563 |
| 11/9/2025 | 36,82 | 36,92 | +0,27% | 36,79 | 37,00 | 36,83 | 36,80 | 37,00 | 12 | 220.996 |
| 10/9/2025 | 37,00 | 36,82 | -0,30% | 36,82 | 37,00 | 36,83 | 36,81 | 36,82 | 5 | 95.768 |
| 9/9/2025 | 36,75 | 36,93 | -0,19% | 36,75 | 37,01 | 36,79 | 36,77 | 37,00 | 5 | 125.113 |
| 8/9/2025 | 36,78 | 37,00 | +0,11% | 36,78 | 37,05 | 37,00 | 36,75 | 37,04 | 18 | 129.528 |
| 5/9/2025 | 36,98 | 36,96 | +1,26% | 36,60 | 36,98 | 36,86 | 36,60 | 36,96 | 21 | 674.697 |
| 4/9/2025 | 36,66 | 36,50 | -0,63% | 36,50 | 37,24 | 36,66 | 36,55 | 36,98 | 15 | 315.311 |
| 3/9/2025 | 36,74 | 36,73 | +0,44% | 36,50 | 36,74 | 36,68 | 36,58 | 36,74 | 7 | 80.699 |
| 2/9/2025 | 36,57 | 36,57 | -0,65% | 36,57 | 36,57 | 36,57 | 36,41 | 36,91 | 1 | 10.971 |
| 1/9/2025 | 36,58 | 36,81 | +0,41% | 35,40 | 36,89 | 36,06 | 36,67 | 36,83 | 47 | 991.923 |
| 29/8/2025 | 36,83 | 36,66 | -0,46% | 36,54 | 36,97 | 36,79 | 36,29 | 36,97 | 17 | 481.977 |
| 28/8/2025 | 37,21 | 36,83 | -0,05% | 36,83 | 37,21 | 36,97 | 36,83 | 37,19 | 9 | 292.067 |
| 27/8/2025 | 37,07 | 36,85 | -0,08% | 36,85 | 37,07 | 36,87 | 36,86 | 37,29 | 7 | 236.011 |
| 26/8/2025 | 37,34 | 36,88 | -1,10% | 36,82 | 37,34 | 36,89 | 36,88 | 37,19 | 9 | 136.495 |
| 25/8/2025 | 37,35 | 37,29 | +0,03% | 37,29 | 37,35 | 37,33 | 36,80 | 37,30 | 4 | 59.729 |
| 22/8/2025 | 37,27 | 37,28 | +1,33% | 37,27 | 37,28 | 37,27 | 36,65 | 37,35 | 2 | 11.182 |
| 21/8/2025 | 37,26 | 36,79 | -0,30% | 36,79 | 37,29 | 36,96 | 36,78 | 37,31 | 12 | 110.907 |
| 20/8/2025 | 36,60 | 36,90 | +0,68% | 36,60 | 36,90 | 36,60 | 36,90 | 37,27 | 4 | 120.810 |
| 19/8/2025 | 36,90 | 36,65 | -0,95% | 36,65 | 36,90 | 36,68 | 36,66 | 37,21 | 2 | 47.695 |
| 18/8/2025 | 36,83 | 37,00 | +0,38% | 36,82 | 37,20 | 37,02 | 36,92 | 37,00 | 12 | 218.418 |
| 15/8/2025 | 36,92 | 36,86 | +1,43% | 36,86 | 36,92 | 36,90 | 36,44 | 36,91 | 7 | 107.014 |
| 14/8/2025 | 36,75 | 36,34 | -0,19% | 36,04 | 36,75 | 36,28 | 36,34 | 36,89 | 8 | 243.092 |
| 13/8/2025 | 37,09 | 36,41 | -0,98% | 36,41 | 37,10 | 36,70 | 36,41 | 37,19 | 14 | 176.193 |
| 12/8/2025 | 36,50 | 36,77 | +0,19% | 36,50 | 36,86 | 36,77 | 36,75 | 37,10 | 11 | 147.099 |
| 11/8/2025 | 36,80 | 36,70 | +0,99% | 36,30 | 36,80 | 36,41 | 36,30 | 36,80 | 3 | 43.700 |
| 8/8/2025 | 36,34 | 36,34 | -1,49% | 36,30 | 36,74 | 36,36 | 36,34 | 36,74 | 20 | 338.153 |
| 7/8/2025 | 36,68 | 36,89 | +2,16% | 36,68 | 36,89 | 36,76 | 36,33 | 36,75 | 6 | 36.762 |
| 6/8/2025 | 36,12 | 36,11 | +1,98% | 35,94 | 36,59 | 36,19 | 36,11 | 36,60 | 18 | 369.203 |
| 5/8/2025 | 36,51 | 35,41 | -2,99% | 35,29 | 36,51 | 36,25 | 35,41 | 36,59 | 18 | 453.139 |
| 4/8/2025 | 36,33 | 36,50 | 0,00% | 36,33 | 36,52 | 36,37 | 36,34 | 36,52 | 11 | 123.686 |
| 1/8/2025 | 36,31 | 36,50 | +0,55% | 36,31 | 36,50 | 36,35 | 36,50 | 36,70 | 5 | 279.896 |
| 31/7/2025 | 36,54 | 36,30 | -0,77% | 36,30 | 36,54 | 36,36 | 36,20 | 36,52 | 3 | 40.000 |
| 30/7/2025 | 36,09 | 36,58 | +0,22% | 36,09 | 36,87 | 36,30 | 36,25 | 36,86 | 16 | 373.937 |
| 29/7/2025 | 36,16 | 36,50 | +0,27% | 36,13 | 36,50 | 36,29 | 36,50 | 36,87 | 9 | 105.253 |
| 28/7/2025 | 37,24 | 36,40 | -0,76% | 36,14 | 37,24 | 36,27 | 36,40 | 37,00 | 18 | 424.377 |
| 25/7/2025 | 37,24 | 36,68 | -1,29% | 36,68 | 37,44 | 37,16 | 36,68 | 37,10 | 16 | 304.781 |
| 24/7/2025 | 36,60 | 37,16 | +3,54% | 36,60 | 37,16 | 36,82 | 36,33 | 37,10 | 17 | 416.068 |
| 23/7/2025 | 36,09 | 35,89 | -0,28% | 35,89 | 36,10 | 35,93 | 35,94 | 36,60 | 13 | 301.884 |
| 22/7/2025 | 36,75 | 35,99 | +0,19% | 35,78 | 36,75 | 36,13 | 35,78 | 36,42 | 12 | 101.184 |
| 21/7/2025 | 36,52 | 35,92 | -1,18% | 35,82 | 36,52 | 36,22 | 35,92 | 36,01 | 14 | 162.999 |
| 18/7/2025 | 36,39 | 36,35 | +1,45% | 35,80 | 36,39 | 36,12 | 36,00 | 36,92 | 13 | 343.147 |
| 17/7/2025 | 36,69 | 35,83 | -1,78% | 35,83 | 36,69 | 36,05 | 35,84 | 36,20 | 8 | 57.687 |
| 16/7/2025 | 37,19 | 36,48 | -1,35% | 35,48 | 37,19 | 36,07 | 35,60 | 36,47 | 21 | 436.510 |
| 15/7/2025 | 37,00 | 36,98 | +1,43% | 36,00 | 37,00 | 36,33 | 36,10 | 36,99 | 22 | 592.336 |
| 14/7/2025 | 36,99 | 36,46 | +0,97% | 36,46 | 37,48 | 37,15 | 36,45 | 37,00 | 13 | 271.223 |
| 11/7/2025 | 36,97 | 36,11 | -1,34% | 35,51 | 37,08 | 36,59 | 36,12 | 36,70 | 24 | 504.973 |
| 10/7/2025 | 36,42 | 36,60 | +0,80% | 36,29 | 36,60 | 36,47 | 36,31 | 36,63 | 17 | 386.632 |
| 9/7/2025 | 36,42 | 36,31 | +0,11% | 36,25 | 36,47 | 36,41 | 36,29 | 36,46 | 10 | 94.667 |
| 8/7/2025 | 36,20 | 36,27 | +3,01% | 36,07 | 36,41 | 36,19 | 36,06 | 36,27 | 17 | 380.072 |
| 7/7/2025 | 36,70 | 35,21 | -3,27% | 35,21 | 36,70 | 36,30 | 35,21 | 36,44 | 38 | 573.687 |
| 4/7/2025 | 37,11 | 36,40 | -1,78% | 35,00 | 37,12 | 35,87 | 35,21 | 36,58 | 40 | 774.929 |
| 3/7/2025 | 36,41 | 37,06 | +1,17% | 36,02 | 37,17 | 36,71 | 36,54 | 37,06 | 22 | 297.392 |
| 2/7/2025 | 37,92 | 36,63 | -0,76% | 36,63 | 37,98 | 37,30 | 36,63 | 37,16 | 37 | 1.100.365 |
| 1/7/2025 | 36,95 | 36,91 | -0,08% | 36,68 | 37,50 | 37,04 | 36,91 | 37,24 | 25 | 748.287 |
| 30/6/2025 | 36,66 | 36,94 | -0,11% | 36,61 | 36,98 | 36,79 | 36,64 | 36,95 | 10 | 206.079 |
| 27/6/2025 | 36,99 | 36,98 | 0,00% | 36,61 | 36,99 | 36,91 | 36,53 | 36,98 | 7 | 99.677 |
| 26/6/2025 | 36,98 | 36,98 | +1,29% | 36,98 | 36,98 | 36,98 | 36,88 | 36,99 | 1 | 3.698 |
| 25/6/2025 | 37,12 | 36,51 | -1,48% | 36,51 | 37,12 | 36,74 | 36,60 | 37,03 | 7 | 40.418 |
| 24/6/2025 | 37,52 | 37,06 | +0,60% | 36,51 | 37,74 | 36,92 | 36,51 | 37,00 | 19 | 372.983 |
| 23/6/2025 | 36,94 | 36,84 | -1,31% | 36,82 | 36,96 | 36,92 | 36,83 | 37,27 | 7 | 188.309 |
| 20/6/2025 | 37,00 | 37,33 | +0,59% | 36,91 | 37,49 | 37,08 | 36,94 | 37,33 | 8 | 88.999 |
| 18/6/2025 | 37,11 | 37,11 | -0,38% | 37,11 | 37,11 | 37,11 | 37,10 | 37,39 | 1 | 3.711 |
| 17/6/2025 | 37,38 | 37,25 | -0,13% | 37,25 | 37,38 | 37,34 | 37,03 | 37,30 | 4 | 14.939 |
| 16/6/2025 | 37,39 | 37,30 | +0,30% | 36,95 | 37,40 | 37,23 | 37,20 | 37,38 | 21 | 316.479 |
| 13/6/2025 | 37,35 | 37,19 | -0,27% | 36,93 | 37,36 | 37,06 | 36,94 | 37,37 | 17 | 292.807 |
| 12/6/2025 | 37,00 | 37,29 | +0,97% | 36,94 | 37,29 | 37,01 | 37,01 | 37,25 | 6 | 111.052 |
| 11/6/2025 | 36,93 | 36,93 | -0,99% | 36,83 | 37,81 | 37,39 | 36,94 | 37,35 | 16 | 321.617 |
| 10/6/2025 | 37,00 | 37,30 | +0,24% | 36,50 | 37,30 | 36,98 | 36,96 | 37,30 | 22 | 332.852 |
| 9/6/2025 | 36,85 | 37,21 | +0,57% | 36,75 | 37,32 | 37,05 | 37,00 | 37,20 | 95 | 566.951 |
| 6/6/2025 | 37,35 | 37,00 | -0,86% | 36,85 | 37,95 | 37,08 | 36,87 | 37,19 | 29 | 982.685 |
| 5/6/2025 | 37,33 | 37,32 | +0,67% | 37,31 | 37,34 | 37,31 | 37,10 | 37,33 | 8 | 190.301 |
| 4/6/2025 | 37,01 | 37,07 | +0,82% | 37,01 | 37,39 | 37,16 | 37,07 | 37,33 | 6 | 724.803 |