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.
CGAS3F - COMGAS - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 129,02 | 129,05 | -0,73% | 129,02 | 131,55 | 130,05 | 129,05 | 130,00 | 28 | 884.341 |
| 11/3/2026 | 130,00 | 130,00 | -0,28% | 129,00 | 130,34 | 129,71 | 129,50 | 131,00 | 14 | 1.167.409 |
| 10/3/2026 | 129,10 | 130,36 | +0,95% | 129,07 | 130,36 | 129,91 | 129,41 | 131,58 | 15 | 363.756 |
| 9/3/2026 | 130,01 | 129,13 | -0,70% | 129,01 | 130,75 | 129,76 | 130,00 | 131,57 | 13 | 272.508 |
| 6/3/2026 | 130,20 | 130,04 | -0,05% | 130,00 | 133,23 | 131,49 | 130,00 | 133,00 | 26 | 841.591 |
| 5/3/2026 | 130,32 | 130,10 | -0,16% | 129,39 | 130,60 | 130,12 | 130,20 | 130,60 | 12 | 403.395 |
| 4/3/2026 | 130,02 | 130,31 | +0,22% | 129,14 | 130,36 | 130,02 | 129,39 | 131,85 | 28 | 988.155 |
| 3/3/2026 | 130,75 | 130,02 | -0,56% | 130,00 | 130,75 | 130,28 | 130,02 | 131,97 | 16 | 1.055.280 |
| 2/3/2026 | 133,32 | 130,75 | -1,91% | 130,11 | 133,32 | 131,00 | 130,75 | 131,99 | 23 | 681.215 |
| 27/2/2026 | 130,26 | 133,30 | +2,48% | 130,11 | 133,30 | 131,78 | 130,12 | 133,32 | 14 | 593.011 |
| 26/2/2026 | 128,19 | 130,08 | -0,07% | 128,19 | 130,34 | 129,79 | 130,08 | 130,26 | 18 | 674.947 |
| 25/2/2026 | 130,29 | 130,17 | +0,91% | 128,26 | 130,79 | 129,83 | 130,01 | 130,24 | 34 | 3.103.061 |
| 24/2/2026 | 130,00 | 129,00 | +1,57% | 125,55 | 130,00 | 126,79 | 127,00 | 129,00 | 32 | 2.535.898 |
| 23/2/2026 | 128,01 | 127,00 | -2,30% | 125,50 | 136,59 | 129,19 | 126,00 | 129,00 | 102 | 4.547.784 |
| 20/2/2026 | 131,29 | 129,99 | 0,00% | 129,99 | 131,98 | 130,88 | 129,99 | 130,49 | 12 | 706.763 |
| 19/2/2026 | 127,01 | 129,99 | +2,23% | 127,01 | 129,99 | 129,35 | 129,99 | 130,00 | 8 | 245.771 |
| 18/2/2026 | 130,65 | 127,16 | -4,12% | 127,16 | 130,65 | 129,73 | 127,01 | 130,00 | 17 | 778.402 |
| 13/2/2026 | 132,00 | 132,62 | +1,98% | 130,00 | 134,84 | 132,71 | 131,00 | 134,83 | 16 | 1.287.322 |
| 11/2/2026 | 129,50 | 130,04 | +0,42% | 129,50 | 136,58 | 133,12 | 130,03 | 134,27 | 49 | 3.181.611 |
| 10/2/2026 | 129,95 | 129,50 | +1,13% | 129,49 | 129,99 | 129,79 | 129,23 | 129,50 | 8 | 207.671 |
| 9/2/2026 | 132,00 | 128,05 | -5,14% | 127,63 | 132,00 | 129,07 | 128,04 | 129,76 | 94 | 2.155.612 |
| 6/2/2026 | 130,35 | 134,99 | +3,85% | 129,94 | 135,00 | 133,13 | 130,00 | 134,89 | 23 | 1.650.880 |
| 5/2/2026 | 129,99 | 129,98 | -0,02% | 127,08 | 129,99 | 128,98 | 127,99 | 130,00 | 6 | 77.393 |
| 4/2/2026 | 128,02 | 130,00 | +0,01% | 127,01 | 137,67 | 132,61 | 127,02 | 130,00 | 32 | 1.299.586 |
| 3/2/2026 | 129,98 | 129,99 | +0,49% | 126,02 | 130,00 | 128,05 | 126,62 | 129,99 | 34 | 1.498.268 |
| 2/2/2026 | 133,86 | 129,35 | +0,95% | 123,52 | 133,86 | 127,28 | 127,01 | 129,37 | 58 | 2.532.914 |
| 30/1/2026 | 131,00 | 128,13 | -2,19% | 128,13 | 132,01 | 129,74 | 128,13 | 130,12 | 13 | 233.536 |
| 29/1/2026 | 130,00 | 131,00 | +0,77% | 127,00 | 131,00 | 129,56 | 128,55 | 131,00 | 25 | 1.075.410 |
| 28/1/2026 | 128,01 | 130,00 | +0,01% | 128,01 | 130,01 | 129,09 | 129,36 | 130,01 | 8 | 154.909 |
| 27/1/2026 | 130,00 | 129,99 | +1,00% | 127,00 | 130,99 | 129,41 | 128,00 | 129,99 | 47 | 2.782.498 |
| 26/1/2026 | 126,02 | 128,70 | +0,54% | 126,02 | 144,00 | 135,34 | 127,16 | 129,99 | 60 | 4.398.629 |
| 23/1/2026 | 126,84 | 128,01 | +0,01% | 125,91 | 129,80 | 128,07 | 128,01 | 129,80 | 18 | 1.434.408 |
| 22/1/2026 | 128,98 | 128,00 | -0,76% | 124,01 | 129,00 | 127,53 | 125,25 | 128,72 | 23 | 854.458 |
| 21/1/2026 | 128,50 | 128,98 | +0,37% | 127,76 | 128,98 | 128,50 | 128,50 | 128,99 | 22 | 783.864 |
| 20/1/2026 | 128,50 | 128,50 | +0,39% | 124,00 | 128,50 | 127,14 | 127,95 | 128,51 | 42 | 1.271.464 |
| 19/1/2026 | 127,77 | 128,00 | +2,05% | 127,77 | 128,50 | 128,16 | 125,00 | 128,49 | 15 | 1.179.074 |
| 16/1/2026 | 126,89 | 125,43 | -0,37% | 125,43 | 127,00 | 126,81 | 125,30 | 127,40 | 23 | 1.623.210 |
| 15/1/2026 | 126,87 | 125,89 | -0,09% | 124,01 | 126,89 | 125,89 | 124,99 | 126,40 | 25 | 642.076 |
| 14/1/2026 | 125,11 | 126,00 | -0,47% | 124,60 | 126,00 | 125,80 | 124,00 | 126,10 | 15 | 868.080 |
| 13/1/2026 | 125,94 | 126,60 | +0,52% | 125,94 | 126,88 | 126,20 | 124,00 | 126,60 | 18 | 1.312.502 |
| 12/1/2026 | 126,20 | 125,94 | +1,55% | 123,45 | 126,20 | 124,16 | 123,45 | 124,00 | 17 | 422.152 |
| 9/1/2026 | 123,01 | 124,02 | +0,64% | 123,01 | 126,90 | 125,75 | 124,00 | 126,90 | 23 | 1.244.963 |
| 8/1/2026 | 123,61 | 123,23 | +0,16% | 123,00 | 126,50 | 124,81 | 123,21 | 125,98 | 61 | 2.209.164 |
| 7/1/2026 | 124,75 | 123,03 | +0,84% | 122,00 | 125,00 | 123,53 | 121,96 | 123,03 | 39 | 1.902.410 |
| 6/1/2026 | 124,99 | 122,00 | -2,38% | 122,00 | 126,00 | 123,95 | 122,00 | 124,88 | 40 | 1.103.241 |
| 5/1/2026 | 128,72 | 124,97 | -3,12% | 121,68 | 128,72 | 124,46 | 123,01 | 124,99 | 42 | 2.227.874 |
| 2/1/2026 | 121,21 | 129,00 | +4,29% | 120,00 | 129,07 | 123,56 | 123,00 | 128,99 | 53 | 1.779.349 |
| 30/12/2025 | 122,71 | 123,69 | +2,14% | 121,09 | 123,99 | 123,47 | 122,25 | 123,99 | 34 | 1.074.242 |
| 29/12/2025 | 122,99 | 121,10 | +0,92% | 120,51 | 122,99 | 122,12 | 122,16 | 122,74 | 16 | 427.442 |
| 26/12/2025 | 121,49 | 120,00 | -0,51% | 120,00 | 121,85 | 120,96 | 120,00 | 123,75 | 29 | 2.056.428 |
| 23/12/2025 | 122,00 | 120,62 | -1,13% | 120,62 | 123,46 | 121,71 | 120,60 | 121,49 | 41 | 1.448.358 |
| 22/12/2025 | 124,90 | 122,00 | -0,43% | 120,00 | 124,90 | 121,56 | 121,50 | 123,75 | 89 | 1.920.758 |
| 19/12/2025 | 123,92 | 122,53 | -0,46% | 122,53 | 124,95 | 123,38 | 122,00 | 124,96 | 18 | 629.287 |
| 18/12/2025 | 122,99 | 123,10 | +2,57% | 121,74 | 123,96 | 122,60 | 122,02 | 123,74 | 30 | 944.092 |
| 17/12/2025 | 121,96 | 120,01 | -2,64% | 120,01 | 123,20 | 121,06 | 120,22 | 122,82 | 23 | 1.004.821 |
| 16/12/2025 | 122,11 | 123,27 | -0,21% | 122,11 | 123,99 | 122,51 | 122,45 | 123,31 | 23 | 992.341 |
| 15/12/2025 | 124,00 | 123,53 | +0,27% | 121,00 | 128,00 | 122,71 | 122,71 | 123,54 | 76 | 3.166.001 |
| 12/12/2025 | 122,97 | 123,20 | +1,76% | 122,97 | 125,25 | 123,95 | 123,28 | 126,00 | 26 | 1.561.840 |
| 11/12/2025 | 124,82 | 121,07 | -0,76% | 121,07 | 124,82 | 122,38 | 121,06 | 123,48 | 97 | 2.080.468 |
| 10/12/2025 | 123,00 | 122,00 | -0,89% | 122,00 | 124,93 | 123,16 | 122,00 | 124,99 | 26 | 1.108.489 |
| 9/12/2025 | 125,99 | 123,10 | -0,73% | 122,54 | 125,99 | 123,31 | 123,06 | 124,03 | 17 | 924.854 |
| 8/12/2025 | 123,22 | 124,00 | +1,64% | 121,15 | 126,00 | 123,39 | 123,00 | 125,00 | 49 | 1.320.375 |
| 5/12/2025 | 124,00 | 122,00 | -0,81% | 122,00 | 125,99 | 123,93 | 121,99 | 123,80 | 52 | 1.573.948 |
| 4/12/2025 | 124,89 | 123,00 | -0,42% | 122,98 | 125,99 | 124,27 | 123,00 | 124,91 | 44 | 932.057 |
| 3/12/2025 | 127,53 | 123,52 | -3,14% | 123,00 | 127,53 | 124,41 | 123,52 | 125,44 | 48 | 1.381.021 |
| 2/12/2025 | 128,99 | 127,52 | -0,27% | 127,52 | 130,00 | 128,29 | 127,21 | 130,00 | 28 | 1.090.516 |
| 1/12/2025 | 130,21 | 127,86 | -1,14% | 122,98 | 130,21 | 127,18 | 127,00 | 129,00 | 44 | 1.259.093 |
| 28/11/2025 | 130,25 | 129,33 | -0,52% | 127,62 | 130,25 | 128,63 | 127,62 | 129,50 | 17 | 501.694 |
| 27/11/2025 | 130,24 | 130,00 | +2,33% | 129,00 | 130,25 | 129,89 | 127,03 | 130,00 | 11 | 285.773 |
| 26/11/2025 | 126,00 | 127,04 | -2,46% | 126,00 | 130,23 | 129,49 | 127,03 | 129,94 | 17 | 336.680 |
| 25/11/2025 | 125,42 | 130,24 | +3,40% | 124,75 | 130,25 | 126,96 | 126,05 | 130,24 | 38 | 1.510.902 |
| 24/11/2025 | 127,26 | 125,96 | -0,03% | 123,97 | 127,99 | 125,42 | 123,60 | 125,00 | 34 | 1.141.346 |
| 21/11/2025 | 127,98 | 126,00 | +0,78% | 125,00 | 129,99 | 127,90 | 124,00 | 127,00 | 31 | 1.586.030 |
| 19/11/2025 | 124,99 | 125,02 | +1,64% | 124,99 | 130,19 | 126,87 | 125,01 | 126,00 | 20 | 647.067 |
| 18/11/2025 | 123,51 | 123,00 | -0,84% | 122,02 | 126,10 | 123,48 | 122,21 | 125,00 | 55 | 3.259.873 |
| 17/11/2025 | 126,64 | 124,04 | -1,07% | 122,27 | 131,00 | 126,85 | 124,31 | 130,97 | 77 | 3.881.782 |
| 14/11/2025 | 125,50 | 125,38 | -2,05% | 120,54 | 127,99 | 125,91 | 121,00 | 127,42 | 40 | 1.359.851 |
| 13/11/2025 | 127,99 | 128,00 | -0,41% | 124,40 | 128,60 | 126,56 | 125,15 | 128,00 | 64 | 3.872.941 |
| 12/11/2025 | 126,00 | 128,53 | +2,09% | 121,21 | 129,99 | 126,17 | 126,44 | 128,50 | 80 | 4.290.046 |
| 11/11/2025 | 122,25 | 125,90 | +3,62% | 122,25 | 130,00 | 125,72 | 124,89 | 125,99 | 139 | 6.776.526 |
| 10/11/2025 | 121,58 | 121,50 | +0,65% | 120,63 | 123,79 | 121,31 | 120,69 | 121,65 | 26 | 594.433 |
| 7/11/2025 | 121,00 | 120,72 | -0,69% | 120,00 | 122,95 | 121,40 | 119,55 | 121,53 | 40 | 1.359.736 |
| 6/11/2025 | 119,51 | 121,56 | +0,45% | 119,51 | 122,12 | 121,15 | 120,39 | 121,56 | 62 | 1.708.235 |
| 5/11/2025 | 122,16 | 121,01 | -0,93% | 119,90 | 122,16 | 120,57 | 120,97 | 121,44 | 86 | 4.786.784 |
| 4/11/2025 | 123,43 | 122,14 | -0,70% | 119,94 | 123,43 | 122,40 | 121,99 | 124,49 | 77 | 2.411.391 |
| 3/11/2025 | 124,60 | 123,00 | -0,16% | 119,95 | 124,75 | 121,35 | 121,69 | 123,00 | 87 | 3.992.499 |
| 31/10/2025 | 123,99 | 123,20 | +0,16% | 123,20 | 124,74 | 123,73 | 122,12 | 123,20 | 53 | 2.016.899 |
| 30/10/2025 | 120,25 | 123,00 | +0,05% | 120,25 | 123,00 | 122,24 | 122,95 | 123,00 | 24 | 721.241 |
| 29/10/2025 | 122,95 | 122,94 | +0,56% | 122,94 | 123,35 | 123,12 | 122,25 | 123,34 | 11 | 369.382 |
| 28/10/2025 | 123,00 | 122,25 | -0,11% | 120,24 | 123,00 | 122,53 | 121,90 | 123,73 | 23 | 784.215 |
| 27/10/2025 | 124,32 | 122,39 | +1,15% | 119,99 | 124,32 | 121,78 | 121,12 | 124,26 | 31 | 1.010.789 |
| 24/10/2025 | 122,74 | 121,00 | -1,14% | 121,00 | 123,35 | 122,22 | 121,03 | 124,75 | 22 | 745.545 |
| 23/10/2025 | 122,00 | 122,40 | +1,83% | 121,71 | 123,00 | 122,24 | 122,00 | 122,40 | 14 | 721.231 |
| 22/10/2025 | 123,10 | 120,20 | -3,60% | 120,20 | 123,98 | 120,87 | 120,20 | 123,95 | 44 | 3.384.394 |
| 21/10/2025 | 127,26 | 124,69 | -1,04% | 121,00 | 127,26 | 122,73 | 122,02 | 126,59 | 61 | 2.184.597 |
| 20/10/2025 | 124,00 | 126,00 | +1,11% | 123,02 | 128,00 | 124,39 | 124,01 | 126,00 | 19 | 870.797 |
| 17/10/2025 | 130,83 | 124,62 | -8,37% | 122,25 | 130,83 | 125,75 | 123,01 | 124,62 | 67 | 2.074.934 |
| 16/10/2025 | 135,88 | 136,00 | +0,89% | 128,06 | 136,61 | 133,17 | 132,51 | 136,00 | 137 | 13.690.856 |
| 15/10/2025 | 136,11 | 134,80 | -0,16% | 128,34 | 138,05 | 135,34 | 132,16 | 134,80 | 98 | 6.712.899 |
| 14/10/2025 | 127,99 | 135,02 | +9,56% | 127,98 | 136,11 | 133,02 | 135,02 | 135,52 | 208 | 17.678.378 |
| 13/10/2025 | 122,02 | 123,24 | -0,61% | 120,31 | 125,00 | 121,93 | 121,00 | 124,97 | 41 | 2.621.604 |
| 10/10/2025 | 125,00 | 124,00 | -0,23% | 122,01 | 125,00 | 122,89 | 124,00 | 124,99 | 19 | 553.010 |
| 9/10/2025 | 122,50 | 124,29 | +0,84% | 122,39 | 124,37 | 123,20 | 122,40 | 124,30 | 11 | 492.816 |
| 8/10/2025 | 122,26 | 123,25 | -1,40% | 120,02 | 124,50 | 122,19 | 120,04 | 124,95 | 29 | 2.346.192 |
| 7/10/2025 | 124,99 | 125,00 | +0,28% | 122,97 | 125,00 | 124,89 | 122,92 | 126,00 | 15 | 399.660 |
| 6/10/2025 | 124,31 | 124,65 | +2,16% | 122,54 | 124,65 | 124,29 | 122,71 | 124,97 | 9 | 323.165 |
| 3/10/2025 | 125,00 | 122,02 | -1,53% | 122,00 | 125,00 | 124,04 | 122,02 | 124,64 | 31 | 1.314.887 |
| 2/10/2025 | 126,00 | 123,92 | -0,10% | 123,92 | 126,00 | 125,34 | 123,21 | 123,92 | 17 | 1.052.900 |
| 1/10/2025 | 124,06 | 124,05 | -1,14% | 124,01 | 127,99 | 126,49 | 124,01 | 127,96 | 21 | 531.278 |
| 30/9/2025 | 124,38 | 125,48 | +0,91% | 124,01 | 127,99 | 126,57 | 124,01 | 125,50 | 25 | 708.838 |
| 29/9/2025 | 124,31 | 124,35 | +1,44% | 122,66 | 124,38 | 124,26 | 122,51 | 124,37 | 11 | 273.382 |
| 26/9/2025 | 122,40 | 122,59 | +0,75% | 122,40 | 124,38 | 123,69 | 122,59 | 124,30 | 13 | 544.271 |
| 25/9/2025 | 124,36 | 121,68 | -2,18% | 121,68 | 124,36 | 123,67 | 121,66 | 122,45 | 13 | 1.001.741 |
| 24/9/2025 | 123,63 | 124,39 | +1,54% | 120,30 | 124,39 | 122,03 | 122,40 | 124,40 | 35 | 1.464.394 |
| 23/9/2025 | 124,99 | 122,50 | -2,00% | 121,00 | 125,00 | 122,20 | 122,41 | 122,50 | 39 | 2.224.150 |
| 22/9/2025 | 124,99 | 125,00 | +0,38% | 123,83 | 125,00 | 124,54 | 124,05 | 125,00 | 12 | 485.741 |
| 19/9/2025 | 124,56 | 124,53 | +0,57% | 123,84 | 124,56 | 124,36 | 123,82 | 124,53 | 6 | 149.232 |
| 18/9/2025 | 122,51 | 123,83 | -0,91% | 122,51 | 124,98 | 124,15 | 123,82 | 124,99 | 16 | 347.632 |
| 17/9/2025 | 122,46 | 124,97 | +0,47% | 122,46 | 125,00 | 124,72 | 123,66 | 125,00 | 12 | 636.075 |
| 16/9/2025 | 124,39 | 124,39 | -0,09% | 124,39 | 124,90 | 124,42 | 124,39 | 125,00 | 16 | 808.753 |
| 15/9/2025 | 123,49 | 124,50 | +2,04% | 122,86 | 124,92 | 124,27 | 122,90 | 124,00 | 22 | 621.387 |
| 12/9/2025 | 123,01 | 122,01 | -0,75% | 121,22 | 123,57 | 122,25 | 122,01 | 123,99 | 10 | 660.178 |
| 11/9/2025 | 124,50 | 122,93 | -1,25% | 121,12 | 124,50 | 123,04 | 121,98 | 122,93 | 29 | 1.168.911 |
| 10/9/2025 | 125,00 | 124,49 | -0,79% | 122,86 | 125,00 | 124,25 | 122,85 | 125,00 | 14 | 347.907 |
| 9/9/2025 | 121,50 | 125,48 | +2,02% | 121,50 | 125,50 | 122,47 | 123,01 | 125,50 | 15 | 514.403 |
| 8/9/2025 | 123,48 | 123,00 | +0,25% | 122,00 | 125,58 | 123,08 | 122,28 | 125,50 | 35 | 1.243.131 |
| 5/9/2025 | 122,00 | 122,69 | +0,54% | 122,00 | 124,39 | 122,67 | 122,69 | 124,40 | 25 | 1.055.037 |
| 4/9/2025 | 123,99 | 122,03 | -1,62% | 122,02 | 124,00 | 123,28 | 122,11 | 124,99 | 20 | 456.151 |
| 3/9/2025 | 122,99 | 124,04 | -0,77% | 122,54 | 124,99 | 123,52 | 123,01 | 124,99 | 19 | 518.822 |
| 2/9/2025 | 124,20 | 125,00 | +0,51% | 122,47 | 125,00 | 123,88 | 122,48 | 125,00 | 26 | 668.955 |
| 1/9/2025 | 124,07 | 124,37 | +1,12% | 121,89 | 124,50 | 124,19 | 124,14 | 124,37 | 26 | 484.344 |
| 29/8/2025 | 120,22 | 122,99 | +1,65% | 120,22 | 123,98 | 122,21 | 122,25 | 124,00 | 22 | 537.757 |
| 28/8/2025 | 123,99 | 120,99 | -1,35% | 120,02 | 123,99 | 121,43 | 120,99 | 124,00 | 44 | 2.052.231 |
| 27/8/2025 | 121,99 | 122,64 | -0,69% | 120,53 | 123,14 | 121,55 | 120,63 | 123,99 | 42 | 863.039 |
| 26/8/2025 | 122,41 | 123,49 | +1,22% | 122,37 | 123,49 | 123,31 | 122,36 | 123,95 | 6 | 234.293 |
| 25/8/2025 | 122,00 | 122,00 | -0,91% | 121,04 | 122,00 | 121,97 | 121,78 | 122,00 | 23 | 1.158.721 |
| 22/8/2025 | 122,00 | 123,12 | +0,91% | 122,00 | 123,50 | 122,96 | 122,01 | 124,99 | 6 | 319.707 |
| 21/8/2025 | 122,00 | 122,01 | -0,80% | 122,00 | 122,99 | 122,02 | 122,01 | 123,00 | 12 | 597.941 |
| 20/8/2025 | 124,86 | 123,00 | -0,50% | 123,00 | 124,86 | 123,38 | 122,97 | 123,00 | 23 | 530.556 |
| 19/8/2025 | 125,99 | 123,62 | -0,08% | 123,11 | 125,99 | 123,67 | 123,11 | 123,99 | 31 | 432.861 |
| 18/8/2025 | 123,69 | 123,72 | +0,16% | 122,78 | 125,62 | 123,58 | 122,77 | 124,00 | 42 | 1.087.578 |
| 15/8/2025 | 122,01 | 123,52 | -0,39% | 122,01 | 123,94 | 123,08 | 122,90 | 124,99 | 6 | 233.868 |
| 14/8/2025 | 124,00 | 124,00 | +1,39% | 124,00 | 125,58 | 124,12 | 124,00 | 124,99 | 4 | 161.361 |
| 13/8/2025 | 125,64 | 122,30 | -0,77% | 122,30 | 125,64 | 123,38 | 122,30 | 125,63 | 28 | 703.266 |
| 12/8/2025 | 123,21 | 123,25 | +0,12% | 123,21 | 125,77 | 124,00 | 123,25 | 124,50 | 9 | 223.205 |
| 11/8/2025 | 124,00 | 123,10 | -1,20% | 122,23 | 125,00 | 123,85 | 123,10 | 124,75 | 16 | 755.501 |
| 8/8/2025 | 124,50 | 124,59 | +0,40% | 122,51 | 125,34 | 124,60 | 123,40 | 124,60 | 8 | 174.451 |
| 7/8/2025 | 122,01 | 124,09 | +0,71% | 121,30 | 124,25 | 123,13 | 122,35 | 124,50 | 30 | 972.743 |
| 6/8/2025 | 127,00 | 123,22 | -3,15% | 122,24 | 127,00 | 124,55 | 122,42 | 126,00 | 5 | 87.189 |
| 5/8/2025 | 122,60 | 127,23 | +3,44% | 122,60 | 127,25 | 124,94 | 122,62 | 127,14 | 17 | 399.821 |
| 4/8/2025 | 126,50 | 123,00 | -0,24% | 123,00 | 127,26 | 126,03 | 123,00 | 123,90 | 25 | 1.247.778 |
| 1/8/2025 | 126,49 | 123,29 | +0,23% | 120,22 | 126,60 | 122,74 | 123,29 | 126,44 | 34 | 1.129.250 |
| 31/7/2025 | 121,03 | 123,01 | -0,72% | 121,03 | 125,99 | 123,01 | 123,01 | 125,60 | 7 | 98.413 |
| 30/7/2025 | 123,98 | 123,90 | -0,06% | 122,45 | 123,99 | 123,82 | 123,90 | 125,60 | 10 | 173.352 |
| 29/7/2025 | 120,25 | 123,98 | +1,04% | 120,06 | 124,54 | 121,54 | 122,57 | 123,98 | 26 | 1.106.060 |
| 28/7/2025 | 122,50 | 122,70 | -1,84% | 120,20 | 125,53 | 121,91 | 122,70 | 124,54 | 43 | 1.767.701 |
| 25/7/2025 | 125,76 | 125,00 | -0,61% | 124,99 | 125,76 | 125,10 | 124,05 | 124,99 | 9 | 325.262 |
| 24/7/2025 | 126,68 | 125,77 | +1,43% | 120,20 | 128,51 | 124,59 | 124,01 | 125,77 | 47 | 1.918.702 |
| 23/7/2025 | 126,76 | 124,00 | -1,09% | 124,00 | 126,76 | 125,17 | 124,00 | 126,69 | 10 | 250.353 |
| 22/7/2025 | 123,99 | 125,37 | +1,27% | 123,45 | 126,10 | 124,61 | 124,10 | 126,99 | 14 | 299.081 |
| 21/7/2025 | 127,87 | 123,80 | -2,51% | 121,04 | 127,87 | 124,43 | 123,80 | 127,65 | 27 | 2.003.474 |
| 18/7/2025 | 124,00 | 126,99 | +0,04% | 123,96 | 128,26 | 126,45 | 123,90 | 127,91 | 23 | 594.356 |
| 17/7/2025 | 127,54 | 126,94 | +0,72% | 121,98 | 129,23 | 124,36 | 123,52 | 128,48 | 40 | 1.144.159 |
| 16/7/2025 | 128,21 | 126,03 | -0,72% | 124,01 | 128,21 | 127,67 | 126,03 | 127,83 | 13 | 242.582 |
| 15/7/2025 | 122,03 | 126,94 | +3,19% | 122,03 | 127,97 | 124,83 | 123,55 | 127,50 | 25 | 661.629 |
| 14/7/2025 | 125,59 | 123,01 | -3,15% | 120,15 | 125,93 | 123,16 | 123,01 | 125,96 | 47 | 1.970.626 |
| 11/7/2025 | 127,00 | 127,01 | -0,02% | 125,06 | 129,26 | 126,97 | 126,28 | 129,21 | 12 | 736.446 |
| 10/7/2025 | 128,84 | 127,03 | +0,82% | 127,03 | 129,35 | 128,43 | 127,02 | 129,35 | 27 | 1.181.602 |
| 9/7/2025 | 122,60 | 126,00 | +4,49% | 122,60 | 128,10 | 125,50 | 125,14 | 127,90 | 23 | 941.265 |
| 8/7/2025 | 126,10 | 120,59 | -6,50% | 120,59 | 131,50 | 126,67 | 122,12 | 127,97 | 39 | 2.267.551 |
| 7/7/2025 | 129,27 | 128,98 | +0,77% | 126,00 | 129,27 | 127,52 | 126,01 | 128,98 | 16 | 331.571 |
| 4/7/2025 | 128,00 | 127,99 | -0,96% | 124,01 | 128,00 | 126,48 | 124,82 | 128,10 | 15 | 341.509 |
| 3/7/2025 | 123,14 | 129,23 | +2,84% | 123,14 | 129,75 | 127,60 | 126,00 | 129,28 | 33 | 1.467.501 |
| 2/7/2025 | 123,34 | 125,66 | +4,59% | 121,00 | 125,66 | 123,59 | 121,35 | 125,67 | 24 | 914.631 |
| 1/7/2025 | 125,43 | 120,15 | +0,02% | 120,02 | 125,98 | 122,18 | 120,21 | 125,29 | 55 | 3.922.278 |
| 30/6/2025 | 124,97 | 120,12 | -4,80% | 120,10 | 127,09 | 122,67 | 120,30 | 125,40 | 40 | 1.987.403 |
| 27/6/2025 | 126,25 | 126,17 | -0,65% | 124,97 | 127,08 | 126,24 | 124,98 | 127,08 | 28 | 1.123.591 |
| 26/6/2025 | 127,46 | 127,00 | +1,57% | 126,11 | 127,99 | 127,37 | 126,51 | 127,37 | 8 | 165.585 |
| 25/6/2025 | 128,40 | 125,04 | -2,30% | 125,04 | 128,40 | 127,13 | 126,20 | 127,40 | 23 | 699.226 |
| 24/6/2025 | 126,77 | 127,99 | +2,16% | 126,77 | 128,44 | 127,87 | 125,05 | 128,00 | 7 | 358.058 |
| 23/6/2025 | 125,43 | 125,28 | -0,13% | 120,56 | 128,50 | 124,24 | 124,00 | 128,12 | 64 | 3.292.459 |
| 18/6/2025 | 125,99 | 125,44 | -0,44% | 123,40 | 128,97 | 126,15 | 125,02 | 128,99 | 26 | 744.325 |
| 17/6/2025 | 129,95 | 126,00 | +0,20% | 125,27 | 129,95 | 127,71 | 126,02 | 128,00 | 28 | 1.877.342 |
| 16/6/2025 | 125,64 | 125,75 | -1,76% | 125,64 | 125,76 | 125,75 | 125,75 | 129,50 | 8 | 1.006.005 |
| 13/6/2025 | 127,99 | 128,00 | +0,87% | 124,16 | 128,00 | 127,28 | 125,61 | 128,00 | 18 | 954.668 |
| 12/6/2025 | 123,95 | 126,90 | +1,12% | 123,33 | 126,99 | 125,75 | 123,96 | 126,70 | 17 | 301.801 |
| 11/6/2025 | 124,98 | 125,50 | +1,96% | 124,98 | 125,98 | 125,83 | 125,02 | 127,00 | 21 | 1.447.140 |
| 10/6/2025 | 123,00 | 123,09 | -5,27% | 123,00 | 127,68 | 123,48 | 123,04 | 127,67 | 50 | 3.235.302 |
| 9/6/2025 | 126,25 | 129,94 | +3,95% | 124,00 | 129,94 | 128,38 | 124,08 | 129,75 | 19 | 500.703 |
| 6/6/2025 | 127,56 | 125,00 | -3,84% | 125,00 | 130,71 | 127,43 | 125,01 | 128,72 | 29 | 1.032.212 |
| 5/6/2025 | 130,44 | 129,99 | +0,02% | 128,32 | 130,44 | 129,78 | 127,29 | 130,10 | 9 | 233.612 |
| 4/6/2025 | 128,06 | 129,97 | +1,52% | 127,25 | 131,98 | 130,19 | 127,36 | 129,99 | 21 | 820.212 |
| 3/6/2025 | 127,22 | 128,02 | -2,20% | 127,21 | 131,25 | 129,18 | 128,02 | 131,82 | 14 | 413.404 |
| 2/6/2025 | 132,50 | 130,90 | +3,08% | 127,17 | 132,50 | 131,17 | 127,26 | 131,83 | 16 | 288.578 |
| 30/5/2025 | 134,46 | 126,99 | -0,45% | 126,48 | 138,95 | 133,98 | 127,17 | 134,00 | 20 | 602.942 |
| 29/5/2025 | 129,50 | 127,56 | +0,03% | 125,13 | 137,00 | 132,38 | 125,18 | 138,54 | 26 | 1.509.171 |
| 28/5/2025 | 122,57 | 127,52 | +1,98% | 122,57 | 134,28 | 127,72 | 124,63 | 129,00 | 39 | 1.826.510 |
| 27/5/2025 | 127,61 | 125,05 | -0,34% | 121,50 | 128,49 | 127,20 | 124,01 | 128,42 | 20 | 801.380 |
| 26/5/2025 | 127,41 | 125,48 | +0,38% | 125,24 | 128,79 | 126,47 | 125,00 | 128,78 | 22 | 708.243 |
| 23/5/2025 | 127,99 | 125,01 | +0,64% | 121,49 | 128,56 | 125,41 | 125,01 | 129,37 | 27 | 865.359 |
| 22/5/2025 | 121,68 | 124,21 | -4,45% | 121,68 | 129,50 | 127,88 | 124,21 | 129,50 | 20 | 690.599 |
| 21/5/2025 | 125,50 | 130,00 | +3,82% | 121,26 | 130,00 | 124,54 | 124,29 | 131,16 | 44 | 2.553.099 |
| 20/5/2025 | 125,60 | 125,22 | 0,00% | 122,03 | 126,44 | 124,55 | 122,05 | 126,99 | 29 | 1.258.036 |
| 19/5/2025 | 126,08 | 125,22 | -2,13% | 124,68 | 126,42 | 125,51 | 125,21 | 126,42 | 16 | 727.989 |
| 16/5/2025 | 126,48 | 127,95 | +3,18% | 125,55 | 127,95 | 126,50 | 126,08 | 127,95 | 19 | 404.829 |
| 15/5/2025 | 127,49 | 124,01 | -2,39% | 124,01 | 127,97 | 126,83 | 126,48 | 128,98 | 10 | 291.714 |
| 14/5/2025 | 127,98 | 127,05 | -0,74% | 123,50 | 128,00 | 125,49 | 124,00 | 127,05 | 24 | 1.292.610 |
| 13/5/2025 | 129,97 | 128,00 | +0,16% | 125,74 | 129,97 | 127,62 | 125,75 | 127,50 | 20 | 459.453 |
| 12/5/2025 | 130,54 | 127,79 | -2,44% | 125,66 | 130,54 | 126,86 | 125,75 | 128,18 | 9 | 164.926 |
| 9/5/2025 | 126,96 | 130,98 | +4,33% | 125,86 | 130,98 | 127,24 | 125,86 | 129,99 | 15 | 356.296 |
| 8/5/2025 | 127,66 | 125,54 | -0,05% | 125,52 | 129,97 | 126,58 | 125,60 | 129,68 | 18 | 1.253.184 |
| 7/5/2025 | 126,69 | 125,60 | -1,97% | 125,25 | 126,69 | 125,56 | 125,60 | 129,99 | 14 | 841.314 |
| 6/5/2025 | 126,90 | 128,13 | +0,97% | 125,34 | 128,13 | 127,44 | 126,51 | 128,14 | 20 | 458.810 |
| 5/5/2025 | 126,90 | 126,90 | -0,35% | 126,90 | 126,96 | 126,92 | 126,98 | 129,99 | 6 | 139.621 |
| 2/5/2025 | 125,58 | 127,35 | -0,89% | 125,58 | 128,81 | 128,16 | 127,01 | 131,97 | 11 | 217.884 |
| 29/4/2025 | 129,89 | 128,50 | +1,98% | 128,50 | 129,89 | 129,26 | 126,50 | 128,72 | 12 | 271.459 |
| 28/4/2025 | 126,00 | 126,00 | +0,04% | 126,00 | 126,00 | 126,00 | 126,00 | 127,00 | 4 | 554.400 |
| 25/4/2025 | 125,25 | 125,95 | +0,45% | 125,25 | 130,00 | 129,36 | 125,95 | 129,00 | 14 | 1.565.324 |
| 24/4/2025 | 131,56 | 125,39 | -0,52% | 125,20 | 131,56 | 126,11 | 125,35 | 130,00 | 35 | 1.513.419 |
| 23/4/2025 | 124,94 | 126,04 | -2,32% | 124,94 | 128,13 | 126,10 | 126,04 | 127,99 | 30 | 1.134.933 |
| 22/4/2025 | 127,93 | 129,04 | +1,88% | 125,01 | 132,94 | 127,97 | 126,20 | 132,47 | 18 | 473.499 |
| 17/4/2025 | 128,00 | 126,66 | -0,32% | 125,00 | 128,56 | 127,54 | 126,65 | 129,39 | 19 | 522.935 |
| 16/4/2025 | 129,00 | 127,07 | +1,31% | 125,12 | 129,36 | 128,28 | 127,07 | 131,55 | 26 | 1.423.989 |
| 15/4/2025 | 130,00 | 125,43 | -1,24% | 125,43 | 131,00 | 127,31 | 125,02 | 128,00 | 26 | 1.107.633 |
| 14/4/2025 | 132,21 | 127,00 | -0,02% | 125,88 | 132,21 | 130,17 | 127,00 | 132,18 | 30 | 833.089 |
| 11/4/2025 | 126,04 | 127,02 | +0,81% | 125,07 | 131,45 | 128,79 | 125,52 | 130,38 | 30 | 914.409 |
| 10/4/2025 | 133,00 | 126,00 | -4,23% | 125,99 | 133,00 | 127,48 | 125,99 | 126,02 | 48 | 2.460.490 |
| 9/4/2025 | 126,16 | 131,56 | +0,80% | 126,16 | 132,99 | 127,60 | 126,26 | 132,92 | 17 | 931.548 |
| 8/4/2025 | 127,01 | 130,52 | +0,48% | 127,01 | 136,18 | 130,31 | 130,02 | 130,52 | 12 | 247.591 |
| 7/4/2025 | 139,90 | 129,90 | -6,22% | 126,15 | 139,90 | 130,36 | 130,00 | 135,00 | 20 | 1.082.028 |
| 4/4/2025 | 138,96 | 138,51 | -2,32% | 133,88 | 139,98 | 137,42 | 133,88 | 138,51 | 12 | 302.336 |
| 3/4/2025 | 141,99 | 141,80 | -0,13% | 136,59 | 141,99 | 136,95 | 130,03 | 139,99 | 4 | 602.597 |
| 2/4/2025 | 131,17 | 141,99 | +8,22% | 131,17 | 141,99 | 136,11 | 132,00 | 141,99 | 38 | 2.232.221 |
| 1/4/2025 | 131,99 | 131,20 | +1,26% | 128,44 | 137,00 | 131,86 | 128,45 | 137,22 | 20 | 857.146 |
| 31/3/2025 | 137,08 | 129,57 | +0,05% | 129,06 | 137,08 | 130,29 | 129,55 | 131,00 | 35 | 1.211.739 |
| 28/3/2025 | 137,38 | 129,51 | 0,00% | 129,51 | 137,38 | 130,25 | 129,51 | 137,35 | 10 | 494.987 |
| 27/3/2025 | 129,09 | 129,51 | -1,89% | 127,98 | 136,95 | 130,72 | 129,52 | 136,97 | 10 | 352.951 |
| 26/3/2025 | 134,00 | 132,00 | +0,76% | 131,09 | 137,89 | 133,11 | 131,11 | 135,00 | 15 | 386.047 |
| 25/3/2025 | 126,58 | 131,00 | +2,34% | 125,15 | 137,80 | 131,80 | 131,10 | 137,99 | 51 | 2.543.920 |
| 24/3/2025 | 127,85 | 128,00 | -1,89% | 127,05 | 139,68 | 130,94 | 128,00 | 133,99 | 39 | 2.081.961 |
| 21/3/2025 | 130,71 | 130,46 | +0,44% | 126,13 | 137,02 | 129,35 | 127,01 | 132,99 | 33 | 1.254.735 |
| 20/3/2025 | 127,40 | 129,89 | +1,86% | 125,73 | 139,79 | 129,10 | 128,07 | 130,99 | 31 | 735.917 |
| 19/3/2025 | 134,94 | 127,52 | -0,55% | 124,00 | 148,00 | 138,84 | 127,51 | 130,00 | 77 | 9.760.524 |
| 18/3/2025 | 127,40 | 128,22 | -1,37% | 127,40 | 134,00 | 130,49 | 128,22 | 132,70 | 14 | 678.582 |
| 17/3/2025 | 125,87 | 130,00 | +1,21% | 125,87 | 130,00 | 128,41 | 128,00 | 130,00 | 24 | 449.449 |
| 14/3/2025 | 126,94 | 128,44 | +2,21% | 124,82 | 129,90 | 128,90 | 128,44 | 129,93 | 27 | 2.358.898 |
| 13/3/2025 | 127,00 | 125,66 | -1,06% | 122,00 | 127,00 | 124,82 | 125,66 | 126,99 | 33 | 1.048.549 |