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.
CLSC4F - CELESC - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 147,99 | 145,44 | -1,60% | 145,41 | 147,99 | 146,25 | 145,25 | 145,44 | 43 | 2.998.317 |
| 11/3/2026 | 147,48 | 147,80 | +0,88% | 147,32 | 148,38 | 147,85 | 147,78 | 148,34 | 42 | 4.657.449 |
| 10/3/2026 | 146,99 | 146,51 | +0,32% | 146,20 | 147,75 | 147,27 | 146,55 | 147,85 | 32 | 2.989.637 |
| 9/3/2026 | 143,09 | 146,04 | +0,75% | 143,09 | 146,04 | 144,87 | 145,00 | 146,04 | 62 | 6.157.070 |
| 6/3/2026 | 148,27 | 144,95 | -1,39% | 143,34 | 148,27 | 145,08 | 144,51 | 144,95 | 73 | 6.877.005 |
| 5/3/2026 | 147,75 | 147,00 | -1,09% | 146,99 | 148,93 | 147,74 | 146,50 | 147,00 | 46 | 4.048.215 |
| 4/3/2026 | 149,00 | 148,62 | +0,42% | 148,38 | 149,68 | 148,61 | 148,25 | 148,88 | 31 | 5.751.361 |
| 3/3/2026 | 148,66 | 148,00 | -1,00% | 146,93 | 149,95 | 147,92 | 147,40 | 148,10 | 76 | 9.245.325 |
| 2/3/2026 | 150,00 | 149,50 | -0,93% | 149,50 | 150,50 | 149,90 | 149,50 | 150,17 | 53 | 5.336.479 |
| 27/2/2026 | 152,52 | 150,90 | -0,72% | 150,40 | 152,74 | 151,61 | 150,41 | 151,30 | 80 | 5.852.491 |
| 26/2/2026 | 152,88 | 152,00 | +0,13% | 151,65 | 153,07 | 152,27 | 151,70 | 152,55 | 66 | 6.456.258 |
| 25/2/2026 | 151,97 | 151,81 | +0,21% | 151,80 | 153,99 | 152,45 | 151,80 | 152,10 | 55 | 5.320.586 |
| 24/2/2026 | 151,00 | 151,49 | +1,13% | 149,51 | 151,97 | 150,83 | 150,00 | 151,49 | 74 | 8.431.684 |
| 23/2/2026 | 150,90 | 149,80 | -0,99% | 149,80 | 153,98 | 150,95 | 149,50 | 152,00 | 65 | 5.796.503 |
| 20/2/2026 | 146,50 | 151,30 | +2,77% | 146,50 | 151,86 | 149,81 | 150,00 | 151,30 | 78 | 8.239.970 |
| 19/2/2026 | 143,01 | 147,22 | +2,11% | 143,01 | 149,11 | 146,22 | 147,01 | 148,70 | 76 | 9.212.184 |
| 18/2/2026 | 143,99 | 144,18 | +0,26% | 143,00 | 145,50 | 144,15 | 143,53 | 144,19 | 36 | 5.319.275 |
| 13/2/2026 | 144,10 | 143,80 | -0,11% | 142,92 | 144,10 | 143,40 | 143,00 | 143,80 | 38 | 3.212.260 |
| 11/2/2026 | 141,06 | 143,96 | +0,71% | 141,02 | 144,12 | 142,91 | 143,84 | 143,97 | 42 | 3.973.081 |
| 10/2/2026 | 141,98 | 142,95 | +1,33% | 140,07 | 143,50 | 141,80 | 141,45 | 142,94 | 33 | 3.899.680 |
| 9/2/2026 | 141,00 | 141,07 | -0,38% | 140,11 | 141,98 | 141,17 | 140,54 | 141,17 | 40 | 2.569.436 |
| 6/2/2026 | 141,50 | 141,61 | -0,04% | 141,03 | 143,00 | 142,04 | 141,60 | 143,30 | 55 | 4.076.739 |
| 5/2/2026 | 139,02 | 141,67 | +1,66% | 139,02 | 144,99 | 141,63 | 140,07 | 142,15 | 108 | 7.803.821 |
| 4/2/2026 | 140,99 | 139,36 | +0,26% | 138,01 | 141,30 | 139,71 | 139,33 | 139,60 | 96 | 5.029.879 |
| 3/2/2026 | 137,14 | 139,00 | -0,65% | 137,00 | 142,90 | 140,13 | 139,71 | 140,97 | 103 | 6.586.270 |
| 2/2/2026 | 139,99 | 139,91 | -0,06% | 137,01 | 140,98 | 139,20 | 139,89 | 140,86 | 79 | 7.405.617 |
| 30/1/2026 | 139,99 | 139,99 | +0,71% | 137,00 | 140,88 | 139,08 | 137,81 | 139,99 | 67 | 5.952.981 |
| 29/1/2026 | 143,00 | 139,00 | -2,11% | 138,01 | 145,90 | 141,47 | 139,00 | 141,50 | 99 | 6.423.076 |
| 28/1/2026 | 142,49 | 142,00 | -0,21% | 139,85 | 144,98 | 141,38 | 139,76 | 142,00 | 72 | 8.044.593 |
| 27/1/2026 | 141,51 | 142,30 | +1,04% | 139,92 | 144,00 | 141,55 | 140,70 | 142,30 | 81 | 8.011.836 |
| 26/1/2026 | 139,00 | 140,83 | +0,58% | 139,00 | 144,00 | 141,26 | 140,06 | 142,99 | 78 | 5.466.821 |
| 23/1/2026 | 140,00 | 140,02 | +0,37% | 137,81 | 143,00 | 140,69 | 139,02 | 142,00 | 104 | 6.134.162 |
| 22/1/2026 | 136,00 | 139,50 | +2,57% | 135,36 | 146,00 | 139,42 | 139,50 | 140,00 | 88 | 5.158.873 |
| 21/1/2026 | 134,00 | 136,00 | +0,99% | 134,00 | 137,82 | 135,80 | 135,26 | 136,00 | 42 | 3.816.184 |
| 20/1/2026 | 135,00 | 134,67 | +1,30% | 131,91 | 136,99 | 134,78 | 133,50 | 136,11 | 46 | 2.722.747 |
| 19/1/2026 | 134,00 | 132,94 | +0,04% | 130,53 | 134,98 | 132,36 | 131,01 | 135,00 | 52 | 4.209.243 |
| 16/1/2026 | 132,79 | 132,89 | +1,06% | 130,03 | 133,79 | 132,76 | 132,40 | 133,00 | 59 | 5.217.853 |
| 15/1/2026 | 131,98 | 131,50 | +0,08% | 130,05 | 133,00 | 131,62 | 130,51 | 132,30 | 69 | 3.843.445 |
| 14/1/2026 | 128,97 | 131,40 | +2,46% | 127,72 | 132,00 | 129,97 | 130,00 | 131,40 | 46 | 4.926.150 |
| 13/1/2026 | 127,98 | 128,24 | +1,38% | 127,01 | 128,99 | 127,86 | 127,09 | 128,20 | 41 | 2.659.673 |
| 12/1/2026 | 129,97 | 126,50 | -2,59% | 124,00 | 129,97 | 126,64 | 127,10 | 127,99 | 73 | 7.269.265 |
| 9/1/2026 | 126,60 | 129,87 | +2,62% | 125,54 | 129,98 | 127,59 | 127,78 | 129,97 | 63 | 5.295.107 |
| 8/1/2026 | 126,55 | 126,56 | -0,34% | 125,35 | 126,99 | 126,75 | 125,54 | 126,99 | 35 | 3.219.554 |
| 7/1/2026 | 125,76 | 126,99 | +1,87% | 125,32 | 126,99 | 126,26 | 126,01 | 126,99 | 68 | 7.083.733 |
| 6/1/2026 | 123,13 | 124,66 | +0,94% | 123,00 | 125,80 | 123,51 | 124,16 | 125,80 | 50 | 6.570.983 |
| 5/1/2026 | 123,74 | 123,50 | -1,98% | 123,30 | 124,45 | 123,85 | 123,50 | 124,05 | 58 | 4.892.103 |
| 2/1/2026 | 125,50 | 126,00 | +0,88% | 121,00 | 126,00 | 124,34 | 125,00 | 126,00 | 96 | 7.050.172 |
| 30/12/2025 | 125,88 | 124,90 | +0,72% | 123,79 | 125,99 | 124,92 | 124,00 | 125,39 | 71 | 6.546.208 |
| 29/12/2025 | 125,94 | 124,01 | -0,08% | 124,01 | 125,94 | 124,78 | 123,77 | 125,79 | 30 | 3.693.626 |
| 26/12/2025 | 125,71 | 124,11 | -0,29% | 122,99 | 125,93 | 124,77 | 123,50 | 125,92 | 74 | 7.598.646 |
| 23/12/2025 | 125,98 | 124,47 | +0,22% | 123,23 | 125,98 | 125,21 | 124,47 | 125,20 | 49 | 2.980.032 |
| 22/12/2025 | 125,98 | 124,20 | +1,37% | 123,00 | 126,00 | 124,83 | 124,20 | 126,00 | 50 | 3.070.916 |
| 19/12/2025 | 125,49 | 122,52 | -3,53% | 122,04 | 125,94 | 124,18 | 122,00 | 124,83 | 80 | 6.246.346 |
| 18/12/2025 | 126,01 | 127,00 | -1,07% | 124,00 | 127,49 | 125,47 | 123,72 | 127,00 | 73 | 6.298.916 |
| 17/12/2025 | 129,00 | 128,38 | +0,53% | 126,03 | 129,20 | 127,72 | 126,66 | 129,49 | 70 | 5.556.072 |
| 16/12/2025 | 129,82 | 127,70 | -1,75% | 126,16 | 129,99 | 128,26 | 126,01 | 128,30 | 71 | 7.221.529 |
| 15/12/2025 | 129,00 | 129,98 | +0,73% | 128,86 | 131,00 | 129,54 | 129,82 | 130,00 | 66 | 3.938.268 |
| 12/12/2025 | 129,28 | 129,04 | +1,35% | 127,65 | 131,00 | 129,25 | 127,65 | 129,00 | 70 | 6.023.463 |
| 11/12/2025 | 125,40 | 127,32 | +1,37% | 125,40 | 129,86 | 127,72 | 127,32 | 129,24 | 56 | 4.419.279 |
| 10/12/2025 | 126,82 | 125,60 | +0,02% | 125,21 | 128,98 | 126,36 | 125,22 | 128,22 | 51 | 6.040.292 |
| 9/12/2025 | 125,95 | 125,57 | +0,47% | 124,42 | 126,99 | 125,56 | 125,20 | 125,57 | 45 | 3.139.178 |
| 8/12/2025 | 126,96 | 124,98 | +0,63% | 124,14 | 126,96 | 124,76 | 124,16 | 125,88 | 87 | 6.238.279 |
| 5/12/2025 | 125,94 | 124,20 | -2,97% | 121,70 | 129,00 | 125,75 | 122,00 | 126,49 | 90 | 6.149.290 |
| 4/12/2025 | 125,18 | 128,00 | +2,56% | 123,30 | 128,00 | 125,44 | 125,30 | 128,00 | 90 | 9.044.817 |
| 3/12/2025 | 124,00 | 124,81 | +0,66% | 123,00 | 125,39 | 124,63 | 125,11 | 126,00 | 58 | 3.988.224 |
| 2/12/2025 | 123,61 | 123,99 | +0,31% | 122,56 | 125,05 | 123,92 | 123,65 | 123,99 | 71 | 7.683.250 |
| 1/12/2025 | 127,98 | 123,61 | -3,41% | 123,01 | 127,98 | 124,90 | 123,61 | 126,97 | 110 | 10.379.730 |
| 28/11/2025 | 125,55 | 127,98 | +2,39% | 125,00 | 129,77 | 127,44 | 126,03 | 127,97 | 164 | 7.901.407 |
| 27/11/2025 | 121,25 | 124,99 | +3,56% | 120,52 | 124,99 | 123,17 | 124,10 | 125,00 | 81 | 6.109.255 |
| 26/11/2025 | 120,45 | 120,69 | +0,99% | 120,18 | 121,24 | 120,65 | 120,66 | 121,24 | 129 | 9.640.475 |
| 25/11/2025 | 120,98 | 119,51 | +0,02% | 118,28 | 120,98 | 119,83 | 119,50 | 121,00 | 117 | 12.355.154 |
| 24/11/2025 | 116,59 | 119,49 | +1,59% | 116,46 | 119,99 | 118,48 | 118,00 | 120,00 | 127 | 8.329.559 |
| 21/11/2025 | 115,65 | 117,62 | -1,98% | 115,65 | 119,99 | 117,36 | 116,62 | 117,67 | 69 | 5.304.843 |
| 19/11/2025 | 117,78 | 119,99 | +4,43% | 116,00 | 119,99 | 117,39 | 116,98 | 119,99 | 65 | 7.419.381 |
| 18/11/2025 | 115,50 | 114,90 | +0,62% | 114,20 | 117,00 | 115,40 | 114,30 | 117,86 | 82 | 8.332.187 |
| 17/11/2025 | 109,99 | 114,19 | +4,82% | 108,67 | 120,00 | 114,63 | 110,81 | 114,19 | 142 | 9.537.220 |
| 14/11/2025 | 106,94 | 108,94 | +1,87% | 106,50 | 109,99 | 107,47 | 107,15 | 109,50 | 59 | 4.986.789 |
| 13/11/2025 | 107,48 | 106,94 | -0,51% | 106,63 | 107,49 | 107,03 | 106,62 | 107,14 | 49 | 4.067.150 |
| 12/11/2025 | 107,48 | 107,49 | +0,12% | 105,61 | 107,49 | 106,84 | 105,61 | 107,49 | 43 | 2.799.311 |
| 11/11/2025 | 107,49 | 107,36 | +2,21% | 105,58 | 107,49 | 107,17 | 106,49 | 107,49 | 66 | 6.698.414 |
| 10/11/2025 | 106,48 | 105,04 | +0,75% | 104,26 | 108,56 | 107,00 | 105,04 | 106,83 | 120 | 6.409.511 |
| 7/11/2025 | 105,24 | 104,26 | -1,56% | 104,26 | 106,49 | 105,32 | 104,26 | 105,68 | 124 | 7.562.513 |
| 6/11/2025 | 104,62 | 105,91 | +1,23% | 104,36 | 106,95 | 106,03 | 105,90 | 106,64 | 184 | 9.914.161 |
| 5/11/2025 | 106,94 | 104,62 | -1,21% | 104,26 | 106,94 | 105,28 | 104,35 | 105,00 | 107 | 10.191.594 |
| 4/11/2025 | 106,92 | 105,90 | +0,18% | 104,30 | 106,92 | 105,93 | 105,20 | 106,94 | 95 | 6.493.720 |
| 3/11/2025 | 106,66 | 105,71 | +0,09% | 104,00 | 106,99 | 105,82 | 105,70 | 105,71 | 189 | 10.973.624 |
| 31/10/2025 | 105,01 | 105,61 | +0,35% | 104,27 | 105,65 | 104,84 | 105,00 | 105,61 | 46 | 6.374.510 |
| 30/10/2025 | 106,97 | 105,24 | -0,84% | 105,01 | 106,98 | 106,38 | 105,15 | 106,40 | 68 | 5.851.172 |
| 29/10/2025 | 103,86 | 106,13 | +2,14% | 103,85 | 107,65 | 105,79 | 106,09 | 106,90 | 81 | 7.014.438 |
| 28/10/2025 | 103,51 | 103,91 | -0,54% | 102,59 | 105,22 | 104,47 | 103,90 | 105,20 | 77 | 4.617.856 |
| 27/10/2025 | 105,00 | 104,47 | +0,17% | 102,58 | 105,00 | 104,35 | 103,31 | 104,47 | 52 | 6.574.433 |
| 24/10/2025 | 103,12 | 104,29 | +1,52% | 103,12 | 105,22 | 104,21 | 104,28 | 104,60 | 110 | 7.065.667 |
| 23/10/2025 | 101,50 | 102,73 | +2,07% | 100,96 | 103,19 | 101,91 | 102,73 | 103,12 | 54 | 4.677.913 |
| 22/10/2025 | 103,49 | 100,65 | -2,02% | 100,65 | 103,49 | 102,40 | 100,65 | 103,00 | 34 | 3.881.314 |
| 21/10/2025 | 104,93 | 102,73 | +0,76% | 102,73 | 104,93 | 103,13 | 102,65 | 103,39 | 39 | 2.196.814 |
| 20/10/2025 | 101,09 | 101,96 | +1,25% | 100,48 | 110,23 | 103,05 | 101,96 | 102,90 | 82 | 9.687.237 |
| 17/10/2025 | 101,11 | 100,70 | +0,43% | 100,25 | 101,11 | 100,67 | 100,27 | 101,10 | 59 | 2.808.749 |
| 16/10/2025 | 101,13 | 100,27 | -0,12% | 100,26 | 101,14 | 100,66 | 100,25 | 100,99 | 54 | 5.265.017 |
| 15/10/2025 | 100,30 | 100,39 | +0,19% | 100,06 | 101,10 | 100,43 | 100,29 | 101,11 | 53 | 4.148.122 |
| 14/10/2025 | 101,24 | 100,20 | -0,15% | 99,91 | 101,27 | 100,71 | 100,13 | 100,20 | 82 | 4.884.488 |
| 13/10/2025 | 100,01 | 100,35 | -0,64% | 99,91 | 101,06 | 100,29 | 100,35 | 100,63 | 111 | 7.030.628 |
| 10/10/2025 | 101,49 | 101,00 | +0,04% | 99,98 | 101,54 | 100,65 | 99,99 | 101,00 | 103 | 6.462.031 |
| 9/10/2025 | 101,89 | 100,96 | -1,34% | 100,96 | 102,27 | 101,65 | 100,96 | 101,89 | 67 | 5.326.575 |
| 8/10/2025 | 100,90 | 102,33 | +1,62% | 100,90 | 102,33 | 101,72 | 101,65 | 102,36 | 47 | 3.438.253 |
| 7/10/2025 | 102,22 | 100,70 | -1,42% | 100,10 | 102,22 | 100,93 | 100,70 | 102,48 | 73 | 6.005.407 |
| 6/10/2025 | 100,44 | 102,15 | +2,17% | 100,00 | 102,51 | 100,97 | 101,20 | 102,14 | 71 | 6.815.754 |
| 3/10/2025 | 102,59 | 99,98 | -1,87% | 99,98 | 102,59 | 101,39 | 99,97 | 100,40 | 93 | 10.757.669 |
| 2/10/2025 | 102,64 | 101,89 | -0,42% | 101,55 | 102,64 | 101,94 | 101,89 | 101,99 | 111 | 8.594.365 |
| 1/10/2025 | 101,99 | 102,32 | +0,60% | 101,51 | 102,67 | 102,09 | 101,81 | 102,32 | 106 | 7.942.659 |
| 30/9/2025 | 101,53 | 101,71 | -0,91% | 101,53 | 102,64 | 102,06 | 101,51 | 101,71 | 85 | 7.052.448 |
| 29/9/2025 | 102,21 | 102,64 | 0,00% | 101,01 | 102,69 | 101,74 | 101,70 | 102,75 | 112 | 10.693.620 |
| 26/9/2025 | 102,39 | 102,64 | +1,10% | 101,62 | 102,69 | 102,05 | 101,70 | 102,64 | 108 | 10.123.678 |
| 25/9/2025 | 101,51 | 101,52 | -2,10% | 100,82 | 102,99 | 101,98 | 101,52 | 102,40 | 123 | 8.423.862 |
| 24/9/2025 | 102,48 | 103,70 | +2,58% | 102,10 | 104,40 | 103,04 | 102,69 | 103,70 | 187 | 24.164.789 |
| 23/9/2025 | 103,35 | 101,09 | -1,20% | 100,30 | 103,35 | 101,71 | 101,09 | 102,27 | 103 | 4.933.178 |
| 22/9/2025 | 103,00 | 102,32 | -1,03% | 101,61 | 104,37 | 102,47 | 102,32 | 102,79 | 58 | 3.914.586 |
| 19/9/2025 | 104,20 | 103,39 | +0,22% | 102,32 | 104,40 | 103,38 | 102,60 | 104,38 | 78 | 3.483.938 |
| 18/9/2025 | 103,69 | 103,16 | +1,72% | 100,92 | 103,69 | 102,23 | 101,99 | 103,17 | 75 | 4.130.127 |
| 17/9/2025 | 102,56 | 101,42 | -1,05% | 101,42 | 103,67 | 102,60 | 101,42 | 103,69 | 38 | 2.370.164 |
| 16/9/2025 | 102,65 | 102,50 | +2,15% | 100,55 | 102,65 | 101,11 | 101,42 | 103,00 | 25 | 1.445.947 |
| 15/9/2025 | 102,57 | 100,34 | -4,29% | 100,34 | 105,00 | 103,06 | 100,34 | 103,00 | 60 | 4.503.818 |
| 12/9/2025 | 100,43 | 104,84 | +2,28% | 100,43 | 104,90 | 103,07 | 102,00 | 104,89 | 34 | 2.277.862 |
| 11/9/2025 | 100,45 | 102,50 | +0,99% | 100,45 | 102,69 | 102,51 | 102,48 | 102,60 | 13 | 584.309 |
| 10/9/2025 | 99,49 | 101,50 | +2,57% | 99,49 | 103,97 | 100,70 | 99,50 | 102,51 | 28 | 1.681.717 |
| 9/9/2025 | 99,70 | 98,96 | -1,06% | 98,96 | 100,51 | 99,83 | 98,96 | 101,00 | 46 | 4.382.625 |
| 8/9/2025 | 103,16 | 100,02 | -3,62% | 99,50 | 106,00 | 101,57 | 100,01 | 101,10 | 58 | 3.595.819 |
| 5/9/2025 | 103,97 | 103,78 | +3,26% | 103,50 | 105,99 | 103,95 | 103,69 | 105,95 | 30 | 3.045.767 |
| 4/9/2025 | 101,00 | 100,50 | -0,37% | 100,33 | 103,85 | 101,76 | 100,50 | 103,80 | 29 | 1.689.283 |
| 3/9/2025 | 99,09 | 100,87 | +0,89% | 99,09 | 101,46 | 100,42 | 99,91 | 101,99 | 49 | 3.113.067 |
| 2/9/2025 | 106,38 | 99,98 | -1,59% | 99,95 | 106,38 | 101,68 | 99,95 | 99,98 | 61 | 4.575.696 |
| 1/9/2025 | 102,51 | 101,60 | -0,89% | 101,60 | 104,50 | 102,29 | 101,60 | 102,35 | 81 | 4.807.745 |
| 29/8/2025 | 103,69 | 102,51 | -0,67% | 101,70 | 103,69 | 102,42 | 102,51 | 104,00 | 54 | 6.453.042 |
| 28/8/2025 | 102,97 | 103,20 | +0,21% | 101,17 | 103,49 | 102,63 | 102,24 | 103,98 | 34 | 2.648.019 |
| 27/8/2025 | 102,31 | 102,98 | +0,11% | 100,00 | 102,98 | 101,94 | 102,00 | 102,98 | 31 | 2.201.986 |
| 26/8/2025 | 102,97 | 102,87 | +0,11% | 102,30 | 102,99 | 102,80 | 102,59 | 103,49 | 11 | 1.069.203 |
| 25/8/2025 | 103,00 | 102,76 | -0,04% | 102,66 | 103,47 | 102,87 | 102,09 | 103,30 | 36 | 1.275.681 |
| 22/8/2025 | 104,00 | 102,80 | +0,49% | 102,01 | 104,00 | 103,04 | 102,60 | 103,33 | 23 | 2.782.263 |
| 21/8/2025 | 102,45 | 102,30 | -0,82% | 102,30 | 103,19 | 102,89 | 101,90 | 103,40 | 16 | 1.821.246 |
| 20/8/2025 | 99,87 | 103,15 | +1,23% | 99,87 | 103,98 | 102,52 | 101,92 | 103,15 | 36 | 1.209.799 |
| 19/8/2025 | 101,65 | 101,90 | -1,31% | 99,65 | 104,00 | 102,43 | 101,91 | 103,57 | 43 | 1.802.908 |
| 18/8/2025 | 98,97 | 103,25 | +2,26% | 98,97 | 103,27 | 101,77 | 102,51 | 103,26 | 34 | 3.165.145 |
| 15/8/2025 | 101,14 | 100,97 | -0,52% | 97,20 | 101,14 | 99,63 | 99,90 | 101,00 | 53 | 3.656.755 |
| 14/8/2025 | 102,98 | 101,50 | -0,97% | 101,50 | 102,98 | 101,81 | 101,22 | 102,45 | 29 | 2.178.748 |
| 13/8/2025 | 104,25 | 102,49 | -2,05% | 102,15 | 104,25 | 102,79 | 102,10 | 103,20 | 24 | 873.771 |
| 12/8/2025 | 103,11 | 104,63 | +1,47% | 103,00 | 104,63 | 103,24 | 103,01 | 104,64 | 31 | 1.362.784 |
| 11/8/2025 | 104,68 | 103,11 | -0,03% | 102,34 | 104,68 | 103,51 | 103,11 | 104,68 | 22 | 797.050 |
| 8/8/2025 | 103,19 | 103,14 | +0,96% | 102,92 | 103,44 | 103,07 | 103,14 | 103,45 | 14 | 474.153 |
| 7/8/2025 | 101,86 | 102,16 | -0,83% | 101,86 | 103,65 | 103,09 | 102,15 | 103,63 | 32 | 2.319.559 |
| 6/8/2025 | 102,95 | 103,01 | +0,04% | 102,20 | 103,50 | 103,10 | 102,16 | 103,50 | 38 | 3.526.297 |
| 5/8/2025 | 102,55 | 102,97 | -0,07% | 101,21 | 102,99 | 102,16 | 102,12 | 102,97 | 49 | 5.353.218 |
| 4/8/2025 | 103,49 | 103,04 | -0,12% | 102,10 | 103,49 | 102,68 | 103,00 | 103,30 | 19 | 544.209 |
| 1/8/2025 | 103,01 | 103,16 | -1,02% | 103,00 | 108,00 | 104,31 | 103,16 | 103,72 | 57 | 5.851.857 |
| 31/7/2025 | 105,04 | 104,22 | +0,21% | 103,05 | 105,04 | 103,51 | 103,50 | 104,23 | 66 | 3.032.900 |
| 30/7/2025 | 107,04 | 104,00 | -1,83% | 103,89 | 107,04 | 104,76 | 103,93 | 104,00 | 33 | 1.707.630 |
| 29/7/2025 | 103,97 | 105,94 | -0,06% | 103,96 | 107,97 | 105,29 | 104,50 | 107,05 | 20 | 758.096 |
| 28/7/2025 | 104,99 | 106,00 | +1,44% | 103,96 | 107,94 | 105,18 | 106,00 | 106,50 | 54 | 5.164.566 |
| 25/7/2025 | 104,07 | 104,50 | 0,00% | 104,07 | 104,90 | 104,50 | 104,50 | 104,90 | 24 | 2.717.140 |
| 24/7/2025 | 104,98 | 104,50 | -0,39% | 104,10 | 104,98 | 104,15 | 104,50 | 104,96 | 13 | 1.010.315 |
| 23/7/2025 | 101,40 | 104,91 | +3,27% | 101,12 | 104,91 | 102,67 | 103,77 | 104,91 | 38 | 3.521.731 |
| 22/7/2025 | 102,48 | 101,59 | -3,25% | 101,51 | 103,65 | 102,80 | 101,59 | 102,80 | 32 | 2.107.464 |
| 21/7/2025 | 103,50 | 105,00 | +0,97% | 102,00 | 105,00 | 103,62 | 105,00 | 105,64 | 32 | 2.880.845 |
| 18/7/2025 | 103,28 | 103,99 | +1,33% | 102,99 | 105,62 | 103,54 | 102,83 | 105,64 | 35 | 2.329.696 |
| 17/7/2025 | 103,36 | 102,63 | -0,50% | 102,58 | 103,36 | 103,11 | 102,63 | 103,29 | 14 | 639.337 |
| 16/7/2025 | 103,18 | 103,15 | +1,14% | 102,50 | 103,20 | 102,98 | 101,66 | 103,19 | 20 | 906.247 |
| 15/7/2025 | 103,50 | 101,99 | -0,86% | 100,20 | 103,50 | 102,43 | 101,99 | 103,12 | 28 | 860.437 |
| 14/7/2025 | 104,11 | 102,87 | -1,07% | 102,87 | 104,66 | 103,26 | 102,87 | 103,65 | 23 | 1.476.685 |
| 11/7/2025 | 103,30 | 103,98 | 0,00% | 103,30 | 103,98 | 103,85 | 103,98 | 104,66 | 18 | 986.630 |
| 10/7/2025 | 102,21 | 103,98 | -0,31% | 101,21 | 105,25 | 103,67 | 103,63 | 103,98 | 61 | 2.882.113 |
| 9/7/2025 | 103,87 | 104,30 | +0,34% | 103,87 | 104,99 | 104,26 | 104,15 | 104,20 | 6 | 271.076 |
| 8/7/2025 | 105,78 | 103,95 | -0,07% | 103,95 | 105,79 | 104,67 | 104,00 | 105,79 | 28 | 1.465.487 |
| 7/7/2025 | 103,33 | 104,02 | +0,01% | 103,33 | 105,79 | 104,88 | 104,01 | 105,79 | 16 | 513.919 |
| 4/7/2025 | 103,79 | 104,01 | +0,53% | 102,00 | 104,40 | 103,53 | 103,33 | 105,99 | 36 | 2.898.978 |
| 3/7/2025 | 102,34 | 103,46 | +0,73% | 102,34 | 103,50 | 103,44 | 103,46 | 103,80 | 23 | 2.182.731 |
| 2/7/2025 | 103,47 | 102,71 | -0,47% | 102,50 | 103,47 | 102,85 | 102,70 | 103,50 | 22 | 1.563.330 |
| 1/7/2025 | 106,99 | 103,20 | -6,16% | 102,17 | 106,99 | 102,83 | 102,17 | 103,20 | 26 | 1.521.970 |
| 30/6/2025 | 100,00 | 109,98 | +8,97% | 100,00 | 109,98 | 102,31 | 103,00 | 109,98 | 56 | 2.639.604 |
| 27/6/2025 | 103,54 | 100,93 | +0,72% | 100,13 | 103,55 | 102,25 | 100,95 | 102,14 | 39 | 950.983 |
| 26/6/2025 | 98,00 | 100,21 | +1,22% | 98,00 | 102,14 | 100,84 | 100,21 | 104,97 | 73 | 2.924.649 |
| 25/6/2025 | 103,57 | 99,00 | -3,43% | 99,00 | 104,99 | 101,63 | 98,81 | 101,76 | 155 | 10.956.021 |
| 24/6/2025 | 102,00 | 102,52 | +0,51% | 101,95 | 104,99 | 102,75 | 102,51 | 104,00 | 25 | 1.880.447 |
| 23/6/2025 | 99,50 | 102,00 | +3,03% | 98,21 | 106,00 | 101,56 | 100,31 | 102,00 | 66 | 5.007.035 |
| 20/6/2025 | 99,99 | 99,00 | +0,34% | 98,01 | 99,99 | 98,68 | 99,00 | 100,00 | 61 | 5.013.380 |
| 18/6/2025 | 98,42 | 98,66 | -0,20% | 98,42 | 99,99 | 98,97 | 98,66 | 99,00 | 28 | 603.743 |
| 17/6/2025 | 98,40 | 98,86 | -0,58% | 98,40 | 99,99 | 99,35 | 98,41 | 99,15 | 30 | 3.238.927 |
| 16/6/2025 | 99,28 | 99,44 | +1,46% | 98,31 | 99,98 | 99,06 | 98,39 | 99,58 | 50 | 2.397.365 |
| 13/6/2025 | 99,07 | 98,01 | -0,09% | 97,74 | 100,88 | 98,93 | 98,29 | 98,64 | 38 | 3.017.487 |
| 12/6/2025 | 99,27 | 98,10 | -0,90% | 98,10 | 100,19 | 99,17 | 98,10 | 99,14 | 44 | 2.171.859 |
| 11/6/2025 | 100,19 | 98,99 | -0,66% | 98,56 | 100,20 | 99,17 | 98,99 | 99,27 | 46 | 3.838.071 |
| 10/6/2025 | 99,59 | 99,65 | +0,19% | 99,10 | 100,00 | 99,80 | 99,44 | 100,00 | 32 | 2.345.344 |
| 9/6/2025 | 99,01 | 99,46 | +0,07% | 98,66 | 99,57 | 98,92 | 99,46 | 99,59 | 15 | 702.398 |
| 6/6/2025 | 99,99 | 99,39 | -0,56% | 98,72 | 100,00 | 99,30 | 99,01 | 99,39 | 36 | 2.720.973 |
| 5/6/2025 | 98,19 | 99,95 | -0,02% | 98,03 | 100,00 | 99,10 | 99,23 | 99,95 | 41 | 3.141.752 |
| 4/6/2025 | 98,94 | 99,97 | +1,42% | 98,60 | 99,97 | 99,30 | 98,96 | 99,97 | 33 | 1.737.895 |
| 3/6/2025 | 98,87 | 98,57 | +0,22% | 97,51 | 98,90 | 98,17 | 98,08 | 98,90 | 45 | 2.493.666 |
| 2/6/2025 | 97,04 | 98,35 | -0,60% | 96,72 | 98,99 | 98,07 | 98,23 | 98,49 | 105 | 4.746.937 |
| 30/5/2025 | 97,24 | 98,94 | +2,48% | 97,00 | 98,94 | 97,77 | 97,52 | 98,94 | 42 | 2.571.365 |
| 29/5/2025 | 98,18 | 96,55 | +0,57% | 96,55 | 98,53 | 98,29 | 96,85 | 97,00 | 11 | 1.091.031 |
| 28/5/2025 | 94,40 | 96,00 | +1,05% | 94,37 | 98,99 | 96,74 | 96,00 | 96,71 | 44 | 3.095.971 |
| 27/5/2025 | 93,86 | 95,00 | 0,00% | 93,86 | 96,00 | 95,69 | 95,00 | 95,90 | 35 | 4.602.947 |
| 26/5/2025 | 92,99 | 95,00 | +4,40% | 92,99 | 95,00 | 94,11 | 93,51 | 96,00 | 72 | 4.112.915 |
| 23/5/2025 | 91,14 | 91,00 | -0,14% | 89,01 | 93,00 | 90,71 | 91,00 | 92,88 | 60 | 3.347.398 |
| 22/5/2025 | 88,60 | 91,13 | +3,20% | 88,51 | 92,00 | 90,16 | 90,39 | 91,14 | 78 | 2.614.669 |
| 21/5/2025 | 90,87 | 88,30 | -1,86% | 88,24 | 90,99 | 89,10 | 88,46 | 89,33 | 18 | 1.737.618 |
| 20/5/2025 | 89,97 | 89,97 | +1,03% | 88,00 | 90,00 | 89,63 | 89,51 | 89,99 | 55 | 2.043.750 |
| 19/5/2025 | 87,00 | 89,05 | +1,66% | 86,65 | 89,97 | 88,61 | 87,22 | 89,05 | 47 | 2.507.843 |
| 16/5/2025 | 85,99 | 87,60 | +4,26% | 85,00 | 87,95 | 86,53 | 86,00 | 87,50 | 46 | 2.855.780 |
| 15/5/2025 | 84,60 | 84,02 | -0,33% | 83,31 | 85,00 | 84,57 | 84,29 | 85,00 | 22 | 1.615.408 |
| 14/5/2025 | 84,32 | 84,30 | +0,96% | 82,42 | 84,79 | 84,07 | 84,11 | 84,77 | 38 | 1.320.046 |
| 13/5/2025 | 84,40 | 83,50 | -0,01% | 81,96 | 84,40 | 82,81 | 82,40 | 83,50 | 41 | 2.302.183 |
| 12/5/2025 | 83,30 | 83,51 | -0,35% | 82,74 | 85,50 | 84,12 | 83,51 | 84,78 | 44 | 1.539.502 |
| 9/5/2025 | 85,92 | 83,80 | -2,49% | 81,27 | 85,92 | 83,65 | 83,29 | 83,80 | 57 | 2.015.974 |
| 8/5/2025 | 82,00 | 85,94 | +5,34% | 81,99 | 85,96 | 83,33 | 83,40 | 85,94 | 39 | 1.241.663 |
| 7/5/2025 | 80,53 | 81,58 | +0,25% | 80,53 | 87,63 | 82,30 | 81,45 | 81,50 | 53 | 2.452.695 |
| 6/5/2025 | 81,65 | 81,38 | +0,96% | 80,62 | 81,65 | 81,23 | 80,63 | 81,30 | 29 | 1.819.734 |
| 5/5/2025 | 80,01 | 80,61 | +0,76% | 79,70 | 80,81 | 80,28 | 80,60 | 80,93 | 67 | 2.432.591 |
| 2/5/2025 | 81,56 | 80,00 | -3,43% | 80,00 | 82,48 | 81,04 | 79,90 | 80,00 | 87 | 4.716.704 |
| 29/4/2025 | 82,44 | 82,84 | +1,23% | 81,81 | 82,94 | 82,39 | 82,20 | 82,36 | 25 | 914.555 |
| 28/4/2025 | 82,99 | 81,83 | -0,62% | 81,83 | 83,00 | 82,41 | 81,81 | 82,44 | 37 | 1.203.321 |
| 25/4/2025 | 82,38 | 82,34 | -0,05% | 81,43 | 83,48 | 82,21 | 81,52 | 82,55 | 30 | 813.881 |
| 24/4/2025 | 81,01 | 82,38 | +1,52% | 81,01 | 82,49 | 81,99 | 81,16 | 82,38 | 45 | 1.106.979 |
| 23/4/2025 | 81,94 | 81,15 | +0,32% | 81,02 | 84,19 | 82,25 | 81,00 | 82,37 | 23 | 485.331 |
| 22/4/2025 | 81,69 | 80,89 | -0,38% | 80,34 | 81,69 | 81,15 | 80,45 | 80,91 | 35 | 1.736.619 |
| 17/4/2025 | 82,24 | 81,20 | +1,82% | 79,69 | 82,24 | 81,10 | 81,00 | 81,20 | 26 | 1.143.623 |
| 16/4/2025 | 79,82 | 79,75 | -0,56% | 79,68 | 80,94 | 80,10 | 79,80 | 80,93 | 56 | 2.787.758 |
| 15/4/2025 | 79,56 | 80,20 | +0,24% | 79,14 | 80,81 | 80,04 | 80,19 | 80,68 | 53 | 3.289.901 |
| 14/4/2025 | 82,01 | 80,01 | -0,73% | 79,51 | 82,01 | 80,51 | 80,00 | 80,98 | 75 | 1.827.678 |
| 11/4/2025 | 80,20 | 80,60 | +2,03% | 80,00 | 81,64 | 80,72 | 80,59 | 81,64 | 52 | 2.454.191 |
| 10/4/2025 | 81,89 | 79,00 | -2,91% | 79,00 | 81,89 | 80,58 | 79,00 | 81,33 | 29 | 2.087.279 |
| 9/4/2025 | 81,15 | 81,37 | -0,16% | 80,36 | 81,39 | 80,89 | 81,37 | 81,40 | 22 | 1.771.646 |
| 8/4/2025 | 81,48 | 81,50 | -1,98% | 81,02 | 82,40 | 81,68 | 81,02 | 82,00 | 24 | 481.969 |
| 7/4/2025 | 82,56 | 83,15 | +1,43% | 79,45 | 83,15 | 81,40 | 82,28 | 83,15 | 46 | 2.222.220 |
| 4/4/2025 | 82,69 | 81,98 | +0,11% | 80,81 | 82,69 | 81,64 | 81,31 | 82,70 | 51 | 2.229.044 |
| 3/4/2025 | 81,23 | 81,89 | +0,73% | 79,99 | 83,67 | 81,83 | 81,00 | 83,69 | 49 | 2.144.176 |
| 2/4/2025 | 79,99 | 81,30 | +0,37% | 79,99 | 81,30 | 80,71 | 80,01 | 81,30 | 16 | 1.162.252 |
| 1/4/2025 | 80,99 | 81,00 | +1,87% | 78,82 | 81,15 | 79,71 | 80,50 | 81,00 | 393 | 6.512.917 |
| 31/3/2025 | 80,72 | 79,51 | -2,31% | 79,50 | 81,85 | 80,59 | 79,43 | 80,89 | 50 | 1.676.423 |
| 28/3/2025 | 82,00 | 81,39 | -0,74% | 81,19 | 82,39 | 81,90 | 80,98 | 82,34 | 18 | 417.738 |
| 27/3/2025 | 80,27 | 82,00 | -0,11% | 80,27 | 82,00 | 81,28 | 80,37 | 82,00 | 30 | 1.373.710 |
| 26/3/2025 | 80,50 | 82,09 | +2,45% | 80,50 | 82,57 | 81,72 | 81,09 | 82,00 | 70 | 2.271.922 |
| 25/3/2025 | 81,23 | 80,13 | -2,26% | 80,13 | 83,26 | 81,47 | 80,13 | 81,97 | 33 | 2.020.459 |
| 24/3/2025 | 81,77 | 81,98 | +1,02% | 80,06 | 83,88 | 81,26 | 81,98 | 82,00 | 93 | 2.153.509 |
| 21/3/2025 | 80,44 | 81,15 | +0,25% | 80,01 | 81,15 | 80,63 | 81,05 | 82,00 | 38 | 1.040.197 |
| 20/3/2025 | 80,51 | 80,95 | +0,99% | 80,03 | 80,95 | 80,53 | 80,15 | 81,07 | 30 | 853.678 |
| 19/3/2025 | 81,13 | 80,16 | -0,27% | 79,99 | 81,13 | 80,48 | 80,11 | 80,83 | 21 | 507.085 |
| 18/3/2025 | 79,90 | 80,38 | +0,75% | 79,90 | 81,99 | 81,08 | 79,81 | 81,15 | 20 | 1.621.710 |
| 17/3/2025 | 78,00 | 79,78 | -0,89% | 78,00 | 81,02 | 79,19 | 78,89 | 79,89 | 42 | 1.457.158 |
| 14/3/2025 | 78,08 | 80,50 | +2,03% | 78,08 | 80,50 | 79,46 | 79,41 | 79,97 | 34 | 1.303.260 |
| 13/3/2025 | 77,89 | 78,90 | +0,91% | 76,79 | 78,90 | 77,93 | 78,09 | 78,90 | 59 | 3.966.924 |