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.
CGAS5F - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 131,52 | 131,80 | -0,60% | 131,52 | 132,39 | 131,86 | 131,80 | 131,92 | 46 | 2.399.974 |
| 11/3/2026 | 132,00 | 132,60 | +0,26% | 132,00 | 133,00 | 132,42 | 132,39 | 132,60 | 42 | 1.218.333 |
| 10/3/2026 | 133,00 | 132,25 | +0,59% | 131,61 | 133,11 | 132,44 | 132,29 | 133,09 | 60 | 3.562.644 |
| 9/3/2026 | 132,10 | 131,47 | -0,56% | 131,02 | 132,94 | 131,90 | 131,47 | 132,00 | 62 | 4.590.252 |
| 6/3/2026 | 132,92 | 132,21 | +0,45% | 131,71 | 132,99 | 132,71 | 132,21 | 132,60 | 46 | 2.932.995 |
| 5/3/2026 | 135,60 | 131,62 | -2,50% | 131,62 | 135,60 | 132,74 | 131,62 | 132,15 | 106 | 6.902.771 |
| 4/3/2026 | 134,37 | 135,00 | +1,50% | 132,97 | 135,00 | 134,18 | 134,00 | 135,00 | 26 | 805.093 |
| 3/3/2026 | 136,36 | 133,01 | -1,53% | 132,00 | 136,36 | 134,28 | 133,01 | 133,02 | 48 | 3.639.136 |
| 2/3/2026 | 134,97 | 135,08 | +0,08% | 133,30 | 137,90 | 135,15 | 134,40 | 135,08 | 88 | 5.000.858 |
| 27/2/2026 | 132,72 | 134,97 | +0,64% | 132,72 | 135,66 | 134,30 | 134,97 | 135,00 | 63 | 3.465.098 |
| 26/2/2026 | 132,92 | 134,11 | +0,83% | 132,85 | 135,00 | 134,11 | 132,84 | 134,11 | 51 | 2.695.797 |
| 25/2/2026 | 133,04 | 133,00 | -0,09% | 132,00 | 134,50 | 133,04 | 132,06 | 133,17 | 115 | 5.933.771 |
| 24/2/2026 | 131,46 | 133,12 | +0,45% | 131,20 | 133,14 | 132,18 | 132,50 | 133,14 | 49 | 2.656.911 |
| 23/2/2026 | 131,12 | 132,52 | +0,83% | 131,12 | 133,30 | 132,58 | 132,53 | 133,00 | 44 | 1.922.550 |
| 20/2/2026 | 132,68 | 131,43 | -0,82% | 131,39 | 133,53 | 132,05 | 131,39 | 132,39 | 51 | 3.129.793 |
| 19/2/2026 | 132,88 | 132,51 | +0,08% | 129,40 | 133,52 | 131,33 | 132,00 | 132,63 | 60 | 2.561.020 |
| 18/2/2026 | 132,00 | 132,40 | -0,82% | 131,28 | 133,54 | 132,56 | 132,40 | 132,73 | 19 | 1.299.099 |
| 13/2/2026 | 132,80 | 133,50 | +1,14% | 130,50 | 133,50 | 131,93 | 132,49 | 133,50 | 36 | 1.701.898 |
| 11/2/2026 | 130,99 | 132,00 | +1,77% | 130,50 | 133,54 | 131,82 | 131,05 | 133,20 | 55 | 3.216.527 |
| 10/2/2026 | 131,00 | 129,70 | -1,64% | 129,70 | 132,30 | 131,03 | 129,70 | 131,61 | 85 | 4.678.054 |
| 9/2/2026 | 130,72 | 131,86 | -0,86% | 130,72 | 133,65 | 132,21 | 132,05 | 132,20 | 138 | 3.159.934 |
| 6/2/2026 | 130,75 | 133,00 | -0,37% | 130,75 | 133,60 | 132,27 | 132,00 | 133,65 | 50 | 1.984.060 |
| 5/2/2026 | 133,65 | 133,50 | +0,59% | 131,69 | 133,65 | 132,62 | 132,65 | 133,49 | 62 | 3.567.488 |
| 4/2/2026 | 132,14 | 132,72 | -1,93% | 132,14 | 135,89 | 134,23 | 132,72 | 133,64 | 58 | 3.114.351 |
| 3/2/2026 | 133,00 | 135,33 | +2,53% | 132,02 | 135,33 | 133,58 | 133,13 | 135,41 | 107 | 6.358.761 |
| 2/2/2026 | 132,00 | 131,99 | -0,46% | 131,87 | 133,46 | 132,47 | 131,41 | 132,00 | 64 | 3.166.224 |
| 30/1/2026 | 133,50 | 132,60 | +0,08% | 132,51 | 134,00 | 132,73 | 132,56 | 132,85 | 36 | 2.176.850 |
| 29/1/2026 | 133,49 | 132,50 | -0,34% | 132,20 | 134,00 | 133,10 | 132,48 | 132,50 | 37 | 2.009.935 |
| 28/1/2026 | 131,38 | 132,95 | +1,20% | 131,38 | 133,87 | 132,83 | 132,95 | 133,80 | 50 | 3.055.097 |
| 27/1/2026 | 133,00 | 131,38 | -1,20% | 131,38 | 134,50 | 133,21 | 131,50 | 133,25 | 46 | 3.370.411 |
| 26/1/2026 | 132,99 | 132,98 | +1,22% | 132,98 | 134,86 | 133,22 | 132,90 | 134,00 | 27 | 959.238 |
| 23/1/2026 | 134,88 | 131,38 | -1,87% | 131,38 | 134,88 | 133,06 | 131,38 | 134,47 | 57 | 2.395.220 |
| 22/1/2026 | 131,50 | 133,89 | +0,46% | 131,24 | 134,87 | 132,67 | 132,25 | 134,00 | 53 | 2.560.723 |
| 21/1/2026 | 133,65 | 133,28 | -0,25% | 131,01 | 133,65 | 132,38 | 132,00 | 133,30 | 33 | 913.490 |
| 20/1/2026 | 130,51 | 133,62 | +1,60% | 130,51 | 133,67 | 133,10 | 132,16 | 133,67 | 43 | 3.048.024 |
| 19/1/2026 | 133,75 | 131,52 | +0,22% | 129,51 | 133,75 | 131,37 | 131,52 | 132,31 | 54 | 4.033.188 |
| 16/1/2026 | 134,01 | 131,23 | -2,07% | 131,23 | 134,01 | 132,67 | 131,50 | 133,78 | 39 | 1.366.591 |
| 15/1/2026 | 131,40 | 134,00 | +1,98% | 130,61 | 134,00 | 132,08 | 131,50 | 134,00 | 70 | 5.772.253 |
| 14/1/2026 | 130,58 | 131,40 | -0,44% | 130,58 | 132,00 | 131,45 | 130,80 | 131,40 | 34 | 1.814.119 |
| 13/1/2026 | 130,18 | 131,98 | +0,76% | 130,17 | 131,99 | 131,13 | 131,98 | 131,99 | 37 | 1.796.585 |
| 12/1/2026 | 132,95 | 130,98 | +0,49% | 130,28 | 132,95 | 132,08 | 130,28 | 131,10 | 43 | 2.615.272 |
| 9/1/2026 | 130,00 | 130,34 | -0,21% | 130,00 | 130,75 | 130,48 | 130,00 | 130,75 | 27 | 1.278.753 |
| 8/1/2026 | 130,93 | 130,61 | -0,24% | 130,00 | 131,30 | 130,60 | 130,03 | 130,62 | 72 | 1.880.669 |
| 7/1/2026 | 132,00 | 130,93 | -0,41% | 129,92 | 132,00 | 130,67 | 130,04 | 131,15 | 47 | 1.489.726 |
| 6/1/2026 | 129,23 | 131,47 | +0,74% | 127,07 | 131,49 | 129,58 | 129,99 | 131,45 | 78 | 3.537.656 |
| 5/1/2026 | 132,50 | 130,50 | -1,14% | 128,74 | 132,50 | 129,84 | 129,00 | 130,51 | 61 | 2.973.397 |
| 2/1/2026 | 130,10 | 132,00 | +1,46% | 128,86 | 132,00 | 129,27 | 129,00 | 132,00 | 79 | 3.257.837 |
| 30/12/2025 | 131,99 | 130,10 | +0,67% | 129,00 | 131,99 | 129,56 | 129,30 | 130,09 | 27 | 2.085.919 |
| 29/12/2025 | 132,82 | 129,24 | -1,49% | 129,24 | 132,90 | 130,09 | 129,23 | 130,05 | 41 | 2.484.752 |
| 26/12/2025 | 128,53 | 131,20 | +0,92% | 128,53 | 132,50 | 130,98 | 129,23 | 131,20 | 68 | 3.313.994 |
| 23/12/2025 | 128,00 | 130,00 | +0,70% | 128,00 | 130,08 | 129,53 | 130,00 | 130,09 | 33 | 2.292.709 |
| 22/12/2025 | 128,00 | 129,10 | +0,27% | 126,31 | 134,00 | 130,21 | 129,10 | 129,55 | 79 | 7.995.128 |
| 19/12/2025 | 129,00 | 128,75 | +1,30% | 128,21 | 129,60 | 128,85 | 128,50 | 128,76 | 46 | 1.481.857 |
| 18/12/2025 | 128,50 | 127,10 | -0,55% | 127,10 | 128,78 | 128,08 | 127,10 | 128,50 | 59 | 3.688.758 |
| 17/12/2025 | 128,99 | 127,80 | +1,27% | 126,15 | 128,99 | 127,30 | 127,10 | 127,60 | 45 | 2.507.976 |
| 16/12/2025 | 126,51 | 126,20 | -0,98% | 125,46 | 128,99 | 127,00 | 126,20 | 128,15 | 126 | 6.363.097 |
| 15/12/2025 | 129,79 | 127,45 | -1,80% | 127,04 | 129,79 | 127,60 | 127,70 | 127,99 | 87 | 4.325.642 |
| 12/12/2025 | 127,55 | 129,78 | +1,39% | 127,48 | 130,01 | 129,04 | 128,00 | 129,78 | 48 | 3.329.259 |
| 11/12/2025 | 128,21 | 128,00 | +0,83% | 127,04 | 129,50 | 128,30 | 127,80 | 128,00 | 44 | 2.335.225 |
| 10/12/2025 | 127,98 | 126,95 | -1,67% | 126,95 | 129,99 | 127,87 | 127,00 | 129,81 | 70 | 3.337.465 |
| 9/12/2025 | 129,32 | 129,10 | -0,17% | 126,56 | 129,32 | 127,71 | 128,00 | 129,10 | 74 | 4.214.578 |
| 8/12/2025 | 130,91 | 129,32 | +1,48% | 127,63 | 130,91 | 128,49 | 127,63 | 129,33 | 51 | 3.996.173 |
| 5/12/2025 | 131,11 | 127,44 | -0,94% | 127,03 | 131,13 | 128,17 | 127,44 | 128,98 | 97 | 5.703.685 |
| 4/12/2025 | 131,69 | 128,65 | -1,32% | 128,50 | 131,69 | 129,72 | 128,64 | 130,65 | 50 | 4.436.751 |
| 3/12/2025 | 128,39 | 130,37 | +1,69% | 128,30 | 130,98 | 129,94 | 129,00 | 130,37 | 55 | 3.833.293 |
| 2/12/2025 | 131,48 | 128,20 | -1,87% | 128,20 | 131,48 | 129,27 | 128,20 | 130,01 | 45 | 2.792.447 |
| 1/12/2025 | 130,46 | 130,64 | +0,54% | 129,36 | 132,11 | 130,63 | 129,52 | 131,31 | 156 | 5.277.740 |
| 28/11/2025 | 132,11 | 129,94 | -0,73% | 128,10 | 132,11 | 129,75 | 128,31 | 129,99 | 68 | 5.151.198 |
| 27/11/2025 | 132,97 | 130,89 | -0,11% | 128,80 | 132,97 | 130,89 | 129,00 | 132,11 | 48 | 1.806.372 |
| 26/11/2025 | 131,18 | 131,03 | +0,79% | 130,88 | 132,75 | 131,58 | 131,02 | 132,75 | 66 | 3.408.118 |
| 25/11/2025 | 128,47 | 130,00 | +0,79% | 127,00 | 130,98 | 129,32 | 128,00 | 130,99 | 170 | 4.073.823 |
| 24/11/2025 | 129,40 | 128,98 | -0,32% | 126,90 | 129,40 | 128,10 | 127,50 | 129,00 | 63 | 4.573.338 |
| 21/11/2025 | 129,00 | 129,39 | +1,09% | 127,35 | 129,57 | 128,91 | 128,68 | 129,40 | 47 | 3.068.134 |
| 19/11/2025 | 128,00 | 128,00 | +0,31% | 127,37 | 129,00 | 128,71 | 127,36 | 128,50 | 35 | 1.544.556 |
| 18/11/2025 | 128,50 | 127,60 | +0,39% | 127,60 | 129,99 | 129,01 | 127,60 | 129,95 | 47 | 2.760.975 |
| 17/11/2025 | 127,10 | 127,10 | -0,70% | 127,10 | 129,94 | 127,54 | 127,10 | 128,55 | 59 | 3.073.718 |
| 14/11/2025 | 129,58 | 128,00 | -3,54% | 127,07 | 131,69 | 128,56 | 127,30 | 129,92 | 104 | 5.155.275 |
| 13/11/2025 | 131,82 | 132,70 | +0,67% | 130,38 | 133,63 | 131,85 | 132,50 | 132,69 | 155 | 12.974.257 |
| 12/11/2025 | 132,00 | 131,82 | +0,24% | 130,50 | 133,45 | 131,82 | 131,00 | 131,86 | 99 | 9.280.238 |
| 11/11/2025 | 129,10 | 131,50 | +3,26% | 129,10 | 131,98 | 131,39 | 131,49 | 131,95 | 158 | 14.046.469 |
| 10/11/2025 | 127,53 | 127,35 | -0,90% | 127,35 | 128,35 | 127,64 | 127,16 | 127,30 | 38 | 2.118.891 |
| 7/11/2025 | 128,94 | 128,51 | +0,67% | 127,52 | 129,00 | 128,42 | 127,52 | 128,51 | 45 | 847.614 |
| 6/11/2025 | 126,06 | 127,66 | +0,52% | 126,06 | 129,00 | 128,09 | 127,72 | 128,43 | 62 | 4.047.765 |
| 5/11/2025 | 127,91 | 127,00 | -0,85% | 126,50 | 128,63 | 127,41 | 127,00 | 127,99 | 58 | 3.172.618 |
| 4/11/2025 | 130,00 | 128,09 | -0,51% | 126,00 | 130,00 | 127,63 | 127,00 | 128,70 | 144 | 6.943.239 |
| 3/11/2025 | 131,99 | 128,75 | -0,58% | 128,42 | 131,99 | 129,31 | 128,67 | 130,00 | 115 | 4.345.037 |
| 31/10/2025 | 128,06 | 129,50 | +2,14% | 126,40 | 131,00 | 128,77 | 129,50 | 131,00 | 106 | 6.876.488 |
| 30/10/2025 | 129,97 | 126,79 | -0,03% | 126,79 | 129,97 | 128,10 | 126,79 | 127,99 | 48 | 3.919.990 |
| 29/10/2025 | 127,99 | 126,83 | +0,06% | 126,55 | 128,00 | 127,15 | 126,83 | 127,99 | 51 | 2.110.791 |
| 28/10/2025 | 128,00 | 126,75 | -0,90% | 126,70 | 128,00 | 127,15 | 126,70 | 127,98 | 39 | 2.021.799 |
| 27/10/2025 | 127,21 | 127,90 | +0,54% | 123,93 | 128,67 | 126,68 | 127,10 | 127,89 | 85 | 5.333.466 |
| 24/10/2025 | 126,99 | 127,21 | +0,87% | 125,27 | 127,26 | 126,70 | 126,35 | 127,20 | 69 | 5.118.845 |
| 23/10/2025 | 126,50 | 126,11 | -0,15% | 126,11 | 127,06 | 126,51 | 126,13 | 126,83 | 34 | 1.885.031 |
| 22/10/2025 | 127,90 | 126,30 | -0,24% | 126,30 | 127,90 | 126,84 | 126,32 | 127,28 | 42 | 1.775.898 |
| 21/10/2025 | 127,05 | 126,60 | -0,39% | 126,39 | 127,47 | 126,77 | 126,45 | 127,47 | 70 | 6.136.032 |
| 20/10/2025 | 130,00 | 127,10 | -0,84% | 126,50 | 130,00 | 127,19 | 127,03 | 127,10 | 65 | 3.599.754 |
| 17/10/2025 | 132,88 | 128,18 | -5,48% | 125,27 | 132,88 | 127,69 | 127,31 | 128,18 | 110 | 10.841.353 |
| 16/10/2025 | 135,98 | 135,61 | +0,59% | 134,09 | 136,94 | 135,16 | 135,40 | 136,34 | 214 | 22.464.554 |
| 15/10/2025 | 138,99 | 134,81 | -2,52% | 134,81 | 138,99 | 136,48 | 134,81 | 135,00 | 262 | 28.401.972 |
| 14/10/2025 | 132,00 | 138,30 | +6,98% | 132,00 | 138,72 | 136,64 | 138,30 | 138,69 | 263 | 29.090.721 |
| 13/10/2025 | 126,87 | 129,28 | +0,80% | 126,83 | 129,90 | 127,57 | 126,98 | 128,41 | 42 | 1.620.203 |
| 10/10/2025 | 127,03 | 128,25 | +0,15% | 127,02 | 128,56 | 128,01 | 127,03 | 128,25 | 38 | 2.022.692 |
| 9/10/2025 | 128,72 | 128,06 | +0,05% | 127,00 | 128,72 | 127,82 | 127,04 | 129,42 | 22 | 997.054 |
| 8/10/2025 | 126,92 | 127,99 | -0,01% | 126,92 | 129,43 | 127,83 | 127,02 | 127,99 | 60 | 5.880.399 |
| 7/10/2025 | 127,98 | 128,00 | -0,05% | 127,47 | 129,99 | 128,55 | 128,00 | 129,00 | 74 | 2.571.068 |
| 6/10/2025 | 128,01 | 128,07 | -0,12% | 127,08 | 128,31 | 128,06 | 127,01 | 128,81 | 50 | 4.367.010 |
| 3/10/2025 | 127,98 | 128,23 | -0,84% | 126,91 | 128,81 | 127,82 | 127,78 | 128,80 | 40 | 1.418.898 |
| 2/10/2025 | 127,71 | 129,31 | +0,24% | 127,67 | 129,31 | 127,83 | 128,05 | 129,00 | 27 | 2.160.362 |
| 1/10/2025 | 127,98 | 129,00 | -0,50% | 127,51 | 129,00 | 128,48 | 127,75 | 129,99 | 28 | 2.068.637 |
| 30/9/2025 | 127,18 | 129,65 | +1,28% | 127,17 | 129,65 | 128,02 | 128,70 | 129,99 | 57 | 2.432.394 |
| 29/9/2025 | 128,00 | 128,01 | +0,02% | 127,35 | 128,55 | 128,01 | 127,12 | 128,01 | 25 | 2.560.363 |
| 26/9/2025 | 127,98 | 127,99 | +0,03% | 127,05 | 127,99 | 127,75 | 127,38 | 128,00 | 12 | 332.172 |
| 25/9/2025 | 127,98 | 127,95 | +0,27% | 127,05 | 128,00 | 127,86 | 127,15 | 127,99 | 30 | 1.355.411 |
| 24/9/2025 | 127,98 | 127,60 | +0,31% | 127,15 | 128,72 | 127,70 | 127,25 | 127,97 | 45 | 1.366.407 |
| 23/9/2025 | 127,11 | 127,20 | -0,65% | 127,00 | 128,46 | 127,33 | 127,09 | 128,74 | 53 | 2.814.157 |
| 22/9/2025 | 128,99 | 128,03 | -0,37% | 127,00 | 129,01 | 128,15 | 128,03 | 129,00 | 52 | 2.806.537 |
| 19/9/2025 | 128,99 | 128,51 | +0,33% | 126,89 | 128,99 | 128,08 | 128,20 | 128,55 | 33 | 2.664.125 |
| 18/9/2025 | 128,92 | 128,09 | -0,02% | 127,52 | 129,40 | 128,38 | 128,09 | 128,10 | 35 | 1.335.160 |
| 17/9/2025 | 127,14 | 128,12 | -0,68% | 127,14 | 129,49 | 129,02 | 128,03 | 128,76 | 42 | 2.670.753 |
| 16/9/2025 | 129,30 | 129,00 | +0,05% | 128,02 | 129,50 | 128,80 | 128,02 | 129,00 | 36 | 1.854.765 |
| 15/9/2025 | 128,50 | 128,93 | +0,33% | 128,01 | 129,50 | 128,82 | 128,52 | 128,93 | 30 | 1.983.878 |
| 12/9/2025 | 128,69 | 128,50 | +0,88% | 126,97 | 128,69 | 128,08 | 127,11 | 128,50 | 38 | 1.421.773 |
| 11/9/2025 | 127,00 | 127,38 | +0,24% | 127,00 | 129,00 | 127,48 | 127,38 | 127,39 | 27 | 1.733.827 |
| 10/9/2025 | 127,60 | 127,08 | -0,20% | 126,83 | 127,60 | 127,06 | 127,00 | 127,30 | 18 | 1.512.036 |
| 9/9/2025 | 127,67 | 127,34 | +0,24% | 126,82 | 127,67 | 127,12 | 126,86 | 128,03 | 40 | 2.847.611 |
| 8/9/2025 | 127,53 | 127,03 | -0,27% | 127,03 | 128,10 | 127,60 | 127,03 | 128,01 | 38 | 2.271.346 |
| 5/9/2025 | 126,83 | 127,37 | -0,44% | 126,83 | 127,99 | 127,17 | 126,86 | 127,37 | 43 | 1.793.137 |
| 4/9/2025 | 126,82 | 127,93 | +0,65% | 126,82 | 127,93 | 127,32 | 126,92 | 127,93 | 42 | 1.247.759 |
| 3/9/2025 | 128,15 | 127,10 | -0,53% | 126,87 | 128,15 | 127,21 | 126,89 | 127,10 | 49 | 2.569.809 |
| 2/9/2025 | 127,15 | 127,78 | +0,70% | 126,86 | 127,78 | 127,31 | 127,00 | 128,10 | 20 | 496.537 |
| 1/9/2025 | 126,87 | 126,89 | -1,39% | 126,87 | 129,00 | 127,35 | 126,88 | 128,09 | 80 | 5.565.510 |
| 29/8/2025 | 127,99 | 128,68 | +0,55% | 126,90 | 129,40 | 128,34 | 127,79 | 128,59 | 43 | 2.682.420 |
| 28/8/2025 | 128,16 | 127,97 | -0,09% | 126,90 | 128,68 | 127,33 | 127,02 | 127,98 | 40 | 2.737.622 |
| 27/8/2025 | 127,70 | 128,08 | +0,87% | 127,00 | 129,46 | 128,02 | 126,99 | 129,25 | 33 | 1.689.894 |
| 26/8/2025 | 127,03 | 126,98 | -0,33% | 126,58 | 127,78 | 127,30 | 126,98 | 127,70 | 45 | 1.833.246 |
| 25/8/2025 | 127,41 | 127,40 | +0,95% | 126,48 | 127,41 | 126,76 | 126,74 | 127,40 | 47 | 5.045.394 |
| 22/8/2025 | 127,63 | 126,20 | -0,66% | 126,20 | 127,63 | 126,75 | 126,20 | 126,56 | 67 | 3.992.729 |
| 21/8/2025 | 126,59 | 127,04 | -0,13% | 126,52 | 127,28 | 126,65 | 127,05 | 127,90 | 38 | 3.571.774 |
| 20/8/2025 | 127,89 | 127,20 | +0,55% | 126,49 | 127,91 | 126,94 | 127,00 | 127,90 | 71 | 3.973.482 |
| 19/8/2025 | 126,01 | 126,51 | -0,53% | 126,00 | 128,10 | 126,68 | 126,01 | 127,30 | 58 | 3.534.645 |
| 18/8/2025 | 127,00 | 127,18 | +0,14% | 126,51 | 128,36 | 126,98 | 126,60 | 127,18 | 95 | 6.095.148 |
| 15/8/2025 | 127,44 | 127,00 | +0,35% | 126,31 | 127,91 | 126,94 | 127,00 | 127,99 | 45 | 2.703.979 |
| 14/8/2025 | 127,42 | 126,56 | -0,42% | 126,50 | 128,86 | 126,92 | 127,05 | 127,45 | 109 | 6.371.524 |
| 13/8/2025 | 128,15 | 127,10 | -0,31% | 127,00 | 129,11 | 127,82 | 127,15 | 127,50 | 71 | 3.885.946 |
| 12/8/2025 | 127,29 | 127,50 | -0,40% | 127,29 | 128,75 | 127,94 | 127,64 | 128,99 | 28 | 1.676.032 |
| 11/8/2025 | 129,15 | 128,01 | -0,27% | 128,01 | 129,64 | 128,43 | 128,01 | 128,50 | 46 | 2.453.112 |
| 8/8/2025 | 126,51 | 128,36 | +0,27% | 126,51 | 128,87 | 127,68 | 128,13 | 128,99 | 39 | 2.336.719 |
| 7/8/2025 | 129,00 | 128,01 | -0,76% | 127,81 | 129,91 | 128,55 | 128,01 | 129,00 | 63 | 6.890.757 |
| 6/8/2025 | 129,00 | 128,99 | -0,15% | 127,22 | 129,37 | 128,43 | 127,91 | 129,00 | 46 | 4.225.675 |
| 5/8/2025 | 129,04 | 129,18 | +0,14% | 128,61 | 129,74 | 129,09 | 128,61 | 129,18 | 33 | 993.994 |
| 4/8/2025 | 131,72 | 129,00 | -0,23% | 129,00 | 131,72 | 129,88 | 128,50 | 129,99 | 37 | 2.169.018 |
| 1/8/2025 | 129,20 | 129,30 | -1,30% | 129,18 | 130,15 | 129,42 | 129,30 | 129,90 | 55 | 3.649.833 |
| 31/7/2025 | 129,78 | 131,00 | +1,35% | 127,00 | 131,01 | 129,55 | 128,40 | 131,00 | 78 | 5.156.374 |
| 30/7/2025 | 128,03 | 129,26 | +0,21% | 128,03 | 129,39 | 129,07 | 129,26 | 129,78 | 38 | 2.194.234 |
| 29/7/2025 | 129,79 | 128,99 | -0,62% | 128,57 | 129,81 | 129,21 | 128,99 | 129,77 | 50 | 4.638.827 |
| 28/7/2025 | 129,40 | 129,80 | 0,00% | 128,04 | 129,80 | 129,19 | 129,10 | 129,80 | 37 | 1.524.520 |
| 25/7/2025 | 129,09 | 129,80 | +0,54% | 129,09 | 129,80 | 129,65 | 129,20 | 129,80 | 24 | 1.503.976 |
| 24/7/2025 | 129,20 | 129,10 | +0,62% | 128,31 | 130,19 | 129,00 | 128,61 | 129,10 | 42 | 4.218.300 |
| 23/7/2025 | 128,71 | 128,31 | -0,62% | 128,31 | 129,73 | 129,04 | 128,31 | 129,85 | 74 | 5.510.364 |
| 22/7/2025 | 129,51 | 129,11 | -0,06% | 127,01 | 130,89 | 129,25 | 129,11 | 130,14 | 79 | 7.793.780 |
| 21/7/2025 | 130,05 | 129,19 | -0,16% | 127,90 | 130,13 | 129,27 | 129,19 | 129,65 | 45 | 2.637.175 |
| 18/7/2025 | 129,00 | 129,40 | -0,45% | 128,05 | 130,25 | 129,20 | 128,20 | 129,30 | 71 | 3.785.824 |
| 17/7/2025 | 128,00 | 129,99 | -0,24% | 128,00 | 130,20 | 129,36 | 129,12 | 130,00 | 38 | 1.306.580 |
| 16/7/2025 | 130,00 | 130,30 | +0,31% | 129,13 | 130,30 | 129,63 | 129,14 | 130,30 | 37 | 2.475.961 |
| 15/7/2025 | 130,60 | 129,90 | +1,18% | 128,89 | 130,60 | 129,82 | 129,20 | 130,01 | 22 | 752.989 |
| 14/7/2025 | 128,86 | 128,38 | -1,25% | 127,00 | 130,00 | 128,91 | 128,69 | 131,16 | 77 | 4.318.540 |
| 11/7/2025 | 128,86 | 130,00 | -0,76% | 128,86 | 135,00 | 131,29 | 130,01 | 130,61 | 90 | 6.827.536 |
| 10/7/2025 | 131,28 | 131,00 | +0,76% | 128,50 | 131,34 | 130,05 | 129,93 | 131,00 | 62 | 5.644.225 |
| 9/7/2025 | 128,73 | 130,01 | +0,30% | 128,73 | 132,14 | 130,15 | 129,06 | 132,15 | 35 | 2.811.433 |
| 8/7/2025 | 130,00 | 129,62 | -0,22% | 127,50 | 130,59 | 128,90 | 128,72 | 129,62 | 78 | 8.275.513 |
| 7/7/2025 | 129,32 | 129,90 | +0,43% | 129,32 | 133,75 | 130,11 | 129,50 | 129,90 | 53 | 4.671.288 |
| 4/7/2025 | 132,00 | 129,35 | -2,01% | 129,35 | 133,23 | 130,40 | 129,16 | 129,35 | 74 | 5.698.524 |
| 3/7/2025 | 131,99 | 132,00 | +0,39% | 130,05 | 134,86 | 131,70 | 131,30 | 132,00 | 46 | 5.399.954 |
| 2/7/2025 | 129,99 | 131,49 | +1,12% | 128,63 | 131,96 | 130,97 | 130,78 | 130,90 | 86 | 7.871.308 |
| 1/7/2025 | 128,22 | 130,03 | +1,41% | 128,22 | 130,05 | 129,55 | 129,01 | 130,10 | 116 | 12.774.303 |
| 30/6/2025 | 128,08 | 128,22 | +0,70% | 125,94 | 128,22 | 127,10 | 127,00 | 128,22 | 98 | 5.948.321 |
| 27/6/2025 | 127,02 | 127,33 | -0,72% | 125,30 | 128,22 | 126,82 | 126,21 | 127,85 | 42 | 1.534.578 |
| 26/6/2025 | 127,49 | 128,25 | +0,68% | 125,53 | 128,25 | 127,48 | 127,06 | 128,25 | 43 | 2.333.053 |
| 25/6/2025 | 128,14 | 127,39 | -0,17% | 126,18 | 128,20 | 127,35 | 126,42 | 127,43 | 38 | 2.305.058 |
| 24/6/2025 | 127,86 | 127,61 | -0,15% | 126,40 | 127,86 | 127,07 | 126,50 | 127,55 | 27 | 1.016.621 |
| 23/6/2025 | 128,25 | 127,80 | -0,34% | 126,13 | 128,25 | 127,20 | 126,18 | 128,19 | 40 | 2.493.185 |
| 20/6/2025 | 126,70 | 128,23 | +0,80% | 124,02 | 130,00 | 127,79 | 127,00 | 128,25 | 84 | 5.073.468 |
| 18/6/2025 | 125,30 | 127,21 | +0,54% | 125,30 | 129,90 | 127,28 | 127,21 | 128,25 | 30 | 1.438.350 |
| 17/6/2025 | 125,61 | 126,53 | -0,71% | 125,61 | 130,00 | 128,55 | 126,53 | 128,00 | 40 | 2.108.351 |
| 16/6/2025 | 126,48 | 127,44 | +0,97% | 124,98 | 128,89 | 126,26 | 125,56 | 127,00 | 64 | 3.219.819 |
| 13/6/2025 | 126,64 | 126,22 | +0,25% | 124,44 | 126,64 | 125,55 | 125,80 | 127,29 | 61 | 3.188.977 |
| 12/6/2025 | 126,84 | 125,90 | -0,86% | 125,86 | 127,16 | 126,30 | 125,73 | 126,24 | 46 | 2.121.927 |
| 11/6/2025 | 125,51 | 126,99 | +1,20% | 125,51 | 127,80 | 126,51 | 126,00 | 127,01 | 51 | 1.834.507 |
| 10/6/2025 | 125,50 | 125,48 | -0,75% | 125,00 | 126,99 | 125,92 | 126,00 | 126,90 | 57 | 2.656.957 |
| 9/6/2025 | 126,69 | 126,43 | -0,41% | 124,01 | 127,97 | 125,45 | 125,50 | 126,40 | 103 | 6.799.805 |
| 6/6/2025 | 127,39 | 126,95 | -0,20% | 126,95 | 127,98 | 127,56 | 126,90 | 128,00 | 51 | 2.130.257 |
| 5/6/2025 | 126,50 | 127,20 | -0,73% | 126,50 | 127,39 | 127,10 | 127,25 | 127,87 | 52 | 2.554.884 |
| 4/6/2025 | 127,99 | 128,14 | +0,62% | 126,99 | 128,89 | 127,73 | 127,39 | 128,15 | 52 | 3.359.556 |
| 3/6/2025 | 127,57 | 127,35 | -0,13% | 126,78 | 128,56 | 127,65 | 126,90 | 127,99 | 92 | 3.612.522 |
| 2/6/2025 | 129,37 | 127,51 | -0,55% | 127,00 | 129,37 | 127,35 | 127,21 | 127,51 | 73 | 5.005.094 |
| 30/5/2025 | 129,48 | 128,21 | -0,68% | 127,05 | 129,48 | 128,05 | 128,21 | 128,84 | 51 | 3.726.391 |
| 29/5/2025 | 127,01 | 129,09 | +1,01% | 127,01 | 129,67 | 129,03 | 128,80 | 128,90 | 39 | 2.425.839 |
| 28/5/2025 | 129,98 | 127,80 | -0,27% | 127,33 | 129,99 | 128,51 | 127,15 | 128,00 | 47 | 2.685.988 |
| 27/5/2025 | 132,33 | 128,15 | +0,12% | 128,15 | 132,33 | 129,01 | 128,15 | 128,70 | 60 | 3.367.202 |
| 26/5/2025 | 127,43 | 128,00 | -1,54% | 127,43 | 133,99 | 128,14 | 127,84 | 128,00 | 55 | 3.472.610 |
| 23/5/2025 | 127,37 | 130,00 | +1,56% | 127,37 | 130,00 | 129,21 | 128,99 | 131,81 | 53 | 3.307.818 |
| 22/5/2025 | 128,74 | 128,00 | -0,57% | 126,50 | 129,29 | 128,30 | 129,00 | 129,14 | 62 | 3.271.687 |
| 21/5/2025 | 128,54 | 128,74 | +0,35% | 128,11 | 129,29 | 128,72 | 128,16 | 129,29 | 38 | 1.763.545 |
| 20/5/2025 | 129,29 | 128,29 | -0,54% | 127,62 | 129,29 | 128,69 | 128,02 | 129,27 | 51 | 2.445.222 |
| 19/5/2025 | 126,64 | 128,99 | +0,37% | 126,50 | 129,20 | 127,97 | 126,71 | 129,20 | 87 | 4.722.286 |
| 16/5/2025 | 129,53 | 128,51 | +0,71% | 126,50 | 129,53 | 127,82 | 128,22 | 128,82 | 59 | 3.297.907 |
| 15/5/2025 | 127,51 | 127,61 | -1,14% | 127,51 | 129,23 | 128,55 | 127,60 | 128,28 | 52 | 2.699.692 |
| 14/5/2025 | 128,29 | 129,08 | +0,37% | 127,00 | 130,04 | 128,67 | 128,21 | 128,99 | 51 | 4.297.731 |
| 13/5/2025 | 130,65 | 128,60 | -0,12% | 128,20 | 130,65 | 128,73 | 128,90 | 130,00 | 57 | 3.450.121 |
| 12/5/2025 | 129,00 | 128,76 | +0,31% | 128,30 | 129,99 | 129,42 | 128,61 | 129,35 | 54 | 2.368.564 |
| 9/5/2025 | 127,55 | 128,36 | +0,28% | 127,55 | 130,83 | 129,23 | 128,00 | 128,36 | 71 | 3.321.312 |
| 8/5/2025 | 129,99 | 128,00 | -0,13% | 128,00 | 131,42 | 129,40 | 128,00 | 129,00 | 62 | 3.299.928 |
| 7/5/2025 | 129,99 | 128,17 | +0,09% | 127,56 | 130,20 | 128,38 | 128,20 | 130,00 | 73 | 3.967.072 |
| 6/5/2025 | 129,00 | 128,06 | -1,52% | 127,50 | 133,03 | 129,66 | 128,05 | 128,06 | 79 | 5.757.213 |
| 5/5/2025 | 130,00 | 130,03 | -0,74% | 128,02 | 134,90 | 129,85 | 130,05 | 133,36 | 70 | 3.817.737 |
| 2/5/2025 | 131,77 | 131,00 | +1,55% | 130,00 | 136,01 | 130,81 | 130,06 | 131,00 | 64 | 4.120.635 |
| 29/4/2025 | 129,80 | 129,00 | 0,00% | 128,36 | 131,31 | 129,99 | 129,00 | 130,22 | 54 | 3.314.753 |
| 28/4/2025 | 129,50 | 129,00 | +0,63% | 127,66 | 130,36 | 129,29 | 128,51 | 129,00 | 68 | 3.775.302 |
| 25/4/2025 | 130,00 | 128,19 | +0,14% | 128,09 | 130,00 | 128,98 | 128,10 | 129,50 | 39 | 3.263.316 |
| 24/4/2025 | 129,01 | 128,01 | -1,20% | 127,00 | 130,50 | 128,82 | 128,50 | 129,82 | 88 | 4.650.551 |
| 23/4/2025 | 131,50 | 129,57 | -0,49% | 129,00 | 131,50 | 129,83 | 129,01 | 130,02 | 76 | 5.582.910 |
| 22/4/2025 | 130,00 | 130,21 | +0,80% | 130,00 | 131,99 | 131,20 | 130,21 | 132,00 | 53 | 3.385.026 |
| 17/4/2025 | 130,03 | 129,18 | -3,13% | 129,08 | 131,01 | 130,02 | 129,18 | 130,00 | 74 | 4.680.795 |
| 16/4/2025 | 134,53 | 133,35 | +0,02% | 131,00 | 134,79 | 132,29 | 131,84 | 133,50 | 94 | 4.868.290 |
| 15/4/2025 | 132,00 | 133,33 | +0,62% | 131,95 | 134,27 | 132,54 | 133,19 | 133,33 | 65 | 3.804.021 |
| 14/4/2025 | 132,01 | 132,51 | -1,84% | 131,00 | 135,77 | 132,72 | 132,50 | 133,70 | 103 | 5.614.086 |
| 11/4/2025 | 136,00 | 135,00 | +0,45% | 131,70 | 138,00 | 133,96 | 131,74 | 135,00 | 64 | 3.040.922 |
| 10/4/2025 | 134,00 | 134,40 | +0,38% | 134,00 | 136,99 | 135,23 | 134,04 | 134,30 | 34 | 1.676.953 |
| 9/4/2025 | 131,61 | 133,89 | +0,19% | 131,61 | 134,20 | 133,48 | 133,89 | 134,00 | 41 | 2.015.632 |
| 8/4/2025 | 131,00 | 133,63 | +0,47% | 131,00 | 134,58 | 132,64 | 131,51 | 133,64 | 62 | 2.692.664 |
| 7/4/2025 | 134,58 | 133,00 | -0,71% | 130,07 | 134,60 | 132,56 | 133,05 | 133,79 | 76 | 4.308.252 |
| 4/4/2025 | 136,93 | 133,95 | -0,76% | 133,25 | 136,93 | 134,32 | 133,51 | 133,95 | 45 | 1.907.423 |
| 3/4/2025 | 137,25 | 134,97 | -0,68% | 130,00 | 137,25 | 134,53 | 134,97 | 136,94 | 44 | 4.076.341 |
| 2/4/2025 | 135,00 | 135,89 | -0,21% | 135,00 | 136,00 | 135,60 | 134,06 | 135,90 | 44 | 2.617.250 |
| 1/4/2025 | 134,70 | 136,17 | -0,36% | 133,50 | 137,49 | 135,37 | 136,00 | 136,18 | 39 | 1.692.154 |
| 31/3/2025 | 138,00 | 136,66 | -0,85% | 134,03 | 138,00 | 136,23 | 135,06 | 136,66 | 45 | 2.261.477 |
| 28/3/2025 | 139,00 | 137,83 | +0,12% | 134,51 | 139,50 | 137,57 | 136,00 | 138,80 | 53 | 2.270.023 |
| 27/3/2025 | 138,69 | 137,66 | +0,28% | 137,34 | 138,69 | 138,47 | 137,65 | 138,69 | 42 | 4.444.911 |
| 26/3/2025 | 136,02 | 137,28 | -1,24% | 132,34 | 141,20 | 135,51 | 132,72 | 139,70 | 94 | 8.523.580 |
| 25/3/2025 | 135,00 | 139,00 | +2,96% | 135,00 | 140,00 | 138,07 | 136,02 | 139,00 | 34 | 2.223.040 |
| 24/3/2025 | 138,93 | 135,00 | -2,88% | 133,11 | 139,00 | 137,01 | 135,00 | 139,00 | 65 | 4.453.054 |
| 21/3/2025 | 131,31 | 139,00 | +3,48% | 131,31 | 139,00 | 134,91 | 137,00 | 139,00 | 82 | 5.909.252 |
| 20/3/2025 | 131,93 | 134,32 | +1,64% | 128,86 | 134,39 | 132,47 | 132,50 | 134,20 | 89 | 4.120.078 |
| 19/3/2025 | 131,15 | 132,15 | +0,80% | 131,15 | 133,98 | 132,86 | 132,15 | 134,47 | 49 | 2.218.784 |
| 18/3/2025 | 130,02 | 131,10 | -1,06% | 130,02 | 134,98 | 132,10 | 131,05 | 133,93 | 72 | 4.148.127 |
| 17/3/2025 | 136,99 | 132,50 | -0,76% | 131,00 | 136,99 | 133,38 | 131,99 | 132,55 | 88 | 5.868.859 |
| 14/3/2025 | 133,98 | 133,51 | +0,47% | 132,02 | 133,98 | 133,78 | 132,02 | 133,51 | 48 | 3.130.484 |
| 13/3/2025 | 134,00 | 132,88 | +0,35% | 129,10 | 134,00 | 131,67 | 131,87 | 133,01 | 76 | 4.674.346 |