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.
CMIG3F - CEMIG - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,49 | 15,47 | -1,34% | 15,29 | 15,63 | 15,41 | 15,43 | 15,47 | 577 | 8.667.710 |
| 11/3/2026 | 15,50 | 15,68 | +0,32% | 15,30 | 15,79 | 15,60 | 15,60 | 15,68 | 704 | 12.973.918 |
| 10/3/2026 | 15,27 | 15,63 | +2,29% | 15,27 | 15,63 | 15,45 | 15,52 | 15,63 | 591 | 8.727.165 |
| 9/3/2026 | 15,11 | 15,28 | +0,33% | 15,00 | 15,34 | 15,11 | 15,15 | 15,28 | 928 | 14.753.818 |
| 6/3/2026 | 14,99 | 15,23 | +1,20% | 14,87 | 15,25 | 15,05 | 15,20 | 15,25 | 847 | 13.899.459 |
| 5/3/2026 | 15,33 | 15,05 | -1,63% | 15,00 | 15,45 | 15,14 | 15,05 | 15,16 | 760 | 12.514.519 |
| 4/3/2026 | 15,12 | 15,30 | +1,73% | 15,12 | 15,40 | 15,25 | 15,30 | 15,34 | 616 | 10.636.198 |
| 3/3/2026 | 15,40 | 15,04 | -3,28% | 14,85 | 15,40 | 15,04 | 15,04 | 15,12 | 1.002 | 18.846.387 |
| 2/3/2026 | 15,59 | 15,55 | -0,89% | 15,25 | 15,61 | 15,47 | 15,40 | 15,55 | 1.203 | 21.317.812 |
| 27/2/2026 | 16,08 | 15,69 | -1,94% | 15,67 | 16,08 | 15,80 | 15,69 | 15,78 | 723 | 13.734.955 |
| 26/2/2026 | 15,95 | 16,00 | +0,06% | 15,75 | 16,07 | 15,90 | 15,90 | 16,00 | 527 | 9.746.139 |
| 25/2/2026 | 15,75 | 15,99 | +1,40% | 15,75 | 16,04 | 15,90 | 15,89 | 15,99 | 676 | 9.517.419 |
| 24/2/2026 | 15,46 | 15,77 | +1,28% | 15,46 | 15,97 | 15,77 | 15,77 | 15,92 | 739 | 13.509.397 |
| 23/2/2026 | 15,68 | 15,57 | -0,19% | 15,36 | 15,68 | 15,54 | 15,49 | 15,57 | 929 | 14.486.222 |
| 20/2/2026 | 15,29 | 15,60 | +2,03% | 15,20 | 15,60 | 15,35 | 15,47 | 15,60 | 764 | 14.907.146 |
| 19/2/2026 | 15,22 | 15,29 | +0,20% | 15,08 | 15,34 | 15,24 | 15,29 | 15,35 | 637 | 10.874.288 |
| 18/2/2026 | 15,25 | 15,26 | +0,33% | 15,10 | 15,26 | 15,17 | 15,11 | 15,26 | 803 | 12.769.099 |
| 13/2/2026 | 15,39 | 15,21 | -1,87% | 15,00 | 15,42 | 15,16 | 15,16 | 15,24 | 670 | 13.044.620 |
| 11/2/2026 | 15,03 | 15,50 | +2,65% | 15,03 | 15,50 | 15,27 | 15,40 | 15,50 | 622 | 12.307.354 |
| 10/2/2026 | 15,07 | 15,10 | -0,13% | 14,82 | 15,13 | 15,00 | 15,00 | 15,10 | 736 | 12.721.645 |
| 9/2/2026 | 14,99 | 15,12 | +0,20% | 14,69 | 15,12 | 14,97 | 14,99 | 15,12 | 947 | 14.517.345 |
| 6/2/2026 | 15,25 | 15,09 | -1,44% | 14,88 | 15,33 | 15,07 | 15,08 | 15,09 | 934 | 16.751.251 |
| 5/2/2026 | 15,21 | 15,31 | +1,32% | 15,00 | 15,31 | 15,17 | 15,20 | 15,31 | 680 | 12.506.349 |
| 4/2/2026 | 15,29 | 15,11 | -1,63% | 14,95 | 15,44 | 15,15 | 15,05 | 15,11 | 741 | 13.280.705 |
| 3/2/2026 | 15,31 | 15,36 | +1,39% | 15,28 | 15,45 | 15,35 | 15,36 | 15,45 | 734 | 14.730.583 |
| 2/2/2026 | 14,91 | 15,15 | +1,07% | 14,91 | 15,30 | 15,12 | 15,15 | 15,20 | 1.155 | 19.757.017 |
| 30/1/2026 | 15,10 | 14,99 | -0,86% | 14,93 | 15,15 | 15,04 | 14,98 | 15,09 | 771 | 12.868.894 |
| 29/1/2026 | 15,32 | 15,12 | -1,18% | 14,99 | 15,44 | 15,17 | 15,12 | 15,15 | 932 | 14.932.762 |
| 28/1/2026 | 15,35 | 15,30 | +0,72% | 15,11 | 15,55 | 15,31 | 15,24 | 15,30 | 938 | 15.387.445 |
| 27/1/2026 | 15,07 | 15,19 | -0,33% | 15,07 | 15,43 | 15,26 | 15,19 | 15,36 | 893 | 17.851.282 |
| 26/1/2026 | 15,30 | 15,24 | -0,72% | 14,91 | 15,32 | 15,07 | 15,08 | 15,24 | 1.016 | 17.215.007 |
| 23/1/2026 | 15,00 | 15,35 | +2,33% | 14,87 | 15,35 | 15,04 | 15,15 | 15,35 | 820 | 15.320.648 |
| 22/1/2026 | 14,32 | 15,00 | +3,09% | 14,32 | 15,00 | 14,78 | 14,92 | 15,00 | 768 | 16.821.339 |
| 21/1/2026 | 14,37 | 14,55 | +1,75% | 14,31 | 14,55 | 14,42 | 14,49 | 14,55 | 709 | 12.780.526 |
| 20/1/2026 | 14,20 | 14,30 | +0,70% | 14,14 | 14,30 | 14,22 | 14,25 | 14,30 | 786 | 11.623.882 |
| 19/1/2026 | 14,29 | 14,20 | 0,00% | 14,20 | 14,35 | 14,26 | 14,20 | 14,30 | 962 | 13.097.641 |
| 16/1/2026 | 14,29 | 14,20 | -0,91% | 14,16 | 14,29 | 14,23 | 14,20 | 14,27 | 808 | 11.878.049 |
| 15/1/2026 | 14,25 | 14,33 | +0,56% | 14,16 | 14,34 | 14,25 | 14,24 | 14,33 | 868 | 13.494.803 |
| 14/1/2026 | 14,27 | 14,25 | +0,49% | 14,08 | 14,27 | 14,15 | 14,19 | 14,25 | 783 | 12.082.873 |
| 13/1/2026 | 14,22 | 14,18 | -0,35% | 14,05 | 14,30 | 14,12 | 14,05 | 14,18 | 985 | 15.711.982 |
| 12/1/2026 | 14,22 | 14,23 | -0,63% | 14,16 | 14,39 | 14,26 | 14,23 | 14,38 | 1.045 | 14.182.699 |
| 9/1/2026 | 14,40 | 14,32 | +0,42% | 14,13 | 14,40 | 14,21 | 14,21 | 14,32 | 809 | 13.305.334 |
| 8/1/2026 | 14,45 | 14,26 | -0,90% | 14,15 | 14,45 | 14,28 | 14,15 | 14,26 | 1.050 | 15.071.793 |
| 7/1/2026 | 14,54 | 14,39 | -0,42% | 14,27 | 14,54 | 14,34 | 14,28 | 14,39 | 1.060 | 14.124.845 |
| 6/1/2026 | 14,62 | 14,45 | -1,10% | 14,41 | 14,66 | 14,53 | 14,41 | 14,59 | 887 | 13.825.859 |
| 5/1/2026 | 14,59 | 14,61 | +0,62% | 14,43 | 14,68 | 14,52 | 14,48 | 14,61 | 1.326 | 20.411.787 |
| 2/1/2026 | 14,85 | 14,52 | -1,22% | 14,52 | 14,89 | 14,64 | 14,52 | 14,65 | 1.467 | 20.334.118 |
| 30/12/2025 | 14,57 | 14,70 | +1,87% | 14,54 | 14,77 | 14,68 | 14,70 | 14,77 | 1.364 | 18.794.091 |
| 29/12/2025 | 14,57 | 14,43 | -1,43% | 14,27 | 14,60 | 14,46 | 14,43 | 14,55 | 953 | 14.143.119 |
| 26/12/2025 | 14,08 | 14,64 | +3,68% | 13,91 | 14,64 | 14,26 | 14,45 | 14,64 | 1.139 | 17.674.523 |
| 23/12/2025 | 14,08 | 14,12 | -0,42% | 14,00 | 14,23 | 14,11 | 14,12 | 14,20 | 973 | 16.172.410 |
| 22/12/2025 | 14,33 | 14,18 | -0,14% | 14,08 | 14,33 | 14,17 | 14,18 | 14,20 | 1.424 | 19.543.134 |
| 19/12/2025 | 14,35 | 14,20 | 0,00% | 14,19 | 14,37 | 14,26 | 14,20 | 14,22 | 1.183 | 17.648.848 |
| 18/12/2025 | 14,18 | 14,20 | +0,71% | 14,12 | 14,33 | 14,23 | 14,20 | 14,32 | 699 | 10.821.806 |
| 17/12/2025 | 14,15 | 14,10 | -0,63% | 14,00 | 14,29 | 14,12 | 14,10 | 14,30 | 811 | 10.944.014 |
| 16/12/2025 | 14,26 | 14,19 | +0,07% | 14,05 | 14,30 | 14,15 | 14,19 | 14,20 | 809 | 13.550.356 |
| 15/12/2025 | 14,29 | 14,18 | -0,49% | 14,18 | 14,33 | 14,24 | 14,18 | 14,32 | 1.039 | 15.886.677 |
| 12/12/2025 | 14,11 | 14,25 | +1,06% | 14,00 | 14,25 | 14,10 | 14,12 | 14,25 | 978 | 14.764.758 |
| 11/12/2025 | 14,07 | 14,10 | 0,00% | 13,91 | 14,12 | 14,02 | 14,03 | 14,10 | 1.082 | 13.998.182 |
| 10/12/2025 | 14,08 | 14,10 | -0,70% | 13,98 | 14,12 | 14,02 | 14,05 | 14,10 | 997 | 15.454.765 |
| 9/12/2025 | 14,19 | 14,20 | +1,00% | 13,97 | 14,20 | 14,08 | 14,09 | 14,20 | 967 | 14.726.163 |
| 8/12/2025 | 14,37 | 14,06 | -1,13% | 14,06 | 14,50 | 14,22 | 14,05 | 14,11 | 1.259 | 18.751.455 |
| 5/12/2025 | 14,60 | 14,22 | -2,00% | 14,17 | 14,83 | 14,53 | 14,22 | 14,35 | 1.092 | 17.371.637 |
| 4/12/2025 | 14,39 | 14,51 | +0,83% | 14,27 | 14,51 | 14,41 | 14,42 | 14,51 | 872 | 11.712.311 |
| 3/12/2025 | 14,37 | 14,39 | +0,63% | 14,22 | 14,39 | 14,29 | 14,25 | 14,39 | 784 | 13.556.925 |
| 2/12/2025 | 14,14 | 14,30 | +1,71% | 14,10 | 14,35 | 14,24 | 14,18 | 14,30 | 940 | 13.816.747 |
| 1/12/2025 | 14,29 | 14,06 | -0,99% | 14,03 | 14,29 | 14,12 | 14,06 | 14,08 | 1.442 | 22.119.547 |
| 28/11/2025 | 14,16 | 14,20 | +1,36% | 14,06 | 14,35 | 14,19 | 14,20 | 14,26 | 1.017 | 15.591.623 |
| 27/11/2025 | 14,21 | 14,01 | -0,57% | 14,01 | 14,21 | 14,13 | 14,01 | 14,13 | 903 | 12.899.894 |
| 26/11/2025 | 14,10 | 14,09 | -0,21% | 14,09 | 14,41 | 14,26 | 14,09 | 14,19 | 770 | 12.774.282 |
| 25/11/2025 | 14,00 | 14,12 | +1,22% | 13,87 | 14,12 | 13,99 | 14,03 | 14,12 | 979 | 13.924.198 |
| 24/11/2025 | 13,92 | 13,95 | +0,22% | 13,88 | 14,09 | 13,96 | 13,95 | 14,05 | 1.171 | 16.983.991 |
| 21/11/2025 | 14,14 | 13,92 | -1,97% | 13,91 | 14,14 | 14,01 | 13,92 | 13,98 | 1.263 | 18.517.083 |
| 19/11/2025 | 14,30 | 14,20 | -0,77% | 14,00 | 14,31 | 14,12 | 14,08 | 14,20 | 1.120 | 15.947.004 |
| 18/11/2025 | 14,61 | 14,31 | -0,49% | 14,22 | 14,68 | 14,38 | 14,31 | 14,40 | 723 | 12.631.819 |
| 17/11/2025 | 14,52 | 14,38 | -1,57% | 14,34 | 14,68 | 14,52 | 14,38 | 14,57 | 1.067 | 16.150.393 |
| 14/11/2025 | 14,79 | 14,61 | -1,88% | 14,35 | 14,80 | 14,54 | 14,38 | 14,61 | 1.291 | 21.959.126 |
| 13/11/2025 | 15,17 | 14,89 | -1,65% | 14,86 | 15,26 | 15,03 | 14,89 | 14,97 | 705 | 13.269.870 |
| 12/11/2025 | 15,10 | 15,14 | -0,46% | 15,06 | 15,33 | 15,18 | 15,14 | 15,23 | 691 | 13.954.322 |
| 11/11/2025 | 14,77 | 15,21 | +3,33% | 14,74 | 15,27 | 15,04 | 15,18 | 15,21 | 989 | 18.685.441 |
| 10/11/2025 | 14,44 | 14,72 | +3,01% | 14,25 | 14,74 | 14,49 | 14,64 | 14,72 | 1.206 | 17.972.095 |
| 7/11/2025 | 14,46 | 14,29 | -0,97% | 14,11 | 14,46 | 14,26 | 14,16 | 14,29 | 1.220 | 18.167.407 |
| 6/11/2025 | 14,69 | 14,43 | -1,37% | 14,25 | 14,69 | 14,53 | 14,39 | 14,43 | 1.064 | 16.111.317 |
| 5/11/2025 | 14,43 | 14,63 | +0,76% | 14,36 | 14,69 | 14,55 | 14,60 | 14,63 | 700 | 12.016.859 |
| 4/11/2025 | 14,49 | 14,52 | +0,55% | 14,36 | 14,52 | 14,45 | 14,45 | 14,52 | 798 | 13.308.617 |
| 3/11/2025 | 14,57 | 14,44 | +0,14% | 14,37 | 14,66 | 14,53 | 14,44 | 14,50 | 1.159 | 17.255.780 |
| 31/10/2025 | 14,37 | 14,42 | +0,84% | 14,19 | 14,56 | 14,38 | 14,42 | 14,52 | 667 | 10.549.791 |
| 30/10/2025 | 14,31 | 14,30 | -0,49% | 14,15 | 14,32 | 14,26 | 14,26 | 14,30 | 608 | 8.045.024 |
| 29/10/2025 | 14,14 | 14,37 | +1,05% | 14,14 | 14,37 | 14,24 | 14,22 | 14,37 | 600 | 9.093.876 |
| 28/10/2025 | 14,25 | 14,22 | +1,21% | 14,00 | 14,25 | 14,11 | 14,20 | 14,23 | 799 | 10.468.002 |
| 27/10/2025 | 14,06 | 14,05 | +0,50% | 13,91 | 14,20 | 14,05 | 14,05 | 14,20 | 1.175 | 12.651.130 |
| 24/10/2025 | 13,93 | 13,98 | +1,45% | 13,86 | 13,98 | 13,91 | 13,90 | 13,98 | 900 | 9.863.801 |
| 23/10/2025 | 13,82 | 13,78 | +0,22% | 13,75 | 13,89 | 13,82 | 13,78 | 13,90 | 648 | 8.962.063 |
| 22/10/2025 | 13,93 | 13,75 | -0,87% | 13,68 | 13,93 | 13,78 | 13,75 | 13,90 | 818 | 11.658.191 |
| 21/10/2025 | 14,03 | 13,87 | -0,22% | 13,73 | 14,03 | 13,84 | 13,80 | 13,87 | 971 | 14.123.640 |
| 20/10/2025 | 13,98 | 13,90 | -0,64% | 13,84 | 14,05 | 13,94 | 13,90 | 14,00 | 1.097 | 14.617.821 |
| 17/10/2025 | 13,92 | 13,99 | +0,94% | 13,78 | 14,08 | 13,95 | 13,92 | 13,99 | 810 | 11.901.481 |
| 16/10/2025 | 13,95 | 13,86 | 0,00% | 13,80 | 14,07 | 13,88 | 13,86 | 13,87 | 907 | 12.788.567 |
| 15/10/2025 | 14,10 | 13,86 | -1,00% | 13,86 | 14,10 | 13,94 | 13,86 | 13,95 | 1.279 | 17.629.760 |
| 14/10/2025 | 14,16 | 14,00 | -0,28% | 14,00 | 14,16 | 14,08 | 14,00 | 14,10 | 920 | 10.878.462 |
| 13/10/2025 | 14,01 | 14,04 | +0,29% | 14,01 | 14,25 | 14,11 | 14,04 | 14,11 | 1.070 | 16.495.381 |
| 10/10/2025 | 14,09 | 14,00 | 0,00% | 13,91 | 14,09 | 14,01 | 14,00 | 14,07 | 913 | 14.094.298 |
| 9/10/2025 | 14,24 | 14,00 | -1,55% | 13,88 | 14,24 | 14,01 | 13,98 | 14,00 | 1.226 | 16.411.359 |
| 8/10/2025 | 14,23 | 14,22 | +0,35% | 14,10 | 14,26 | 14,17 | 14,14 | 14,22 | 949 | 14.014.508 |
| 7/10/2025 | 14,41 | 14,17 | -0,91% | 14,05 | 14,41 | 14,17 | 14,14 | 14,17 | 1.511 | 21.613.195 |
| 6/10/2025 | 14,44 | 14,30 | +0,07% | 14,23 | 14,48 | 14,30 | 14,30 | 14,35 | 1.386 | 19.173.800 |
| 3/10/2025 | 14,38 | 14,29 | +0,49% | 14,21 | 14,44 | 14,32 | 14,29 | 14,44 | 946 | 12.940.511 |
| 2/10/2025 | 14,33 | 14,22 | -0,49% | 14,16 | 14,35 | 14,24 | 14,22 | 14,31 | 1.196 | 17.826.243 |
| 1/10/2025 | 14,64 | 14,29 | -1,45% | 14,17 | 14,64 | 14,30 | 14,20 | 14,29 | 1.504 | 22.839.347 |
| 30/9/2025 | 14,64 | 14,50 | -1,63% | 14,45 | 14,66 | 14,54 | 14,50 | 14,66 | 1.195 | 14.955.939 |
| 29/9/2025 | 14,62 | 14,74 | +1,73% | 14,49 | 14,76 | 14,61 | 14,68 | 14,74 | 1.143 | 15.954.805 |
| 26/9/2025 | 14,71 | 14,49 | -1,09% | 14,45 | 14,71 | 14,50 | 14,49 | 14,57 | 1.085 | 15.774.311 |
| 25/9/2025 | 14,99 | 14,65 | -1,35% | 14,56 | 15,00 | 14,70 | 14,61 | 14,65 | 1.107 | 16.554.225 |
| 24/9/2025 | 15,09 | 14,85 | -0,87% | 14,85 | 15,09 | 14,95 | 14,85 | 14,97 | 967 | 15.516.715 |
| 23/9/2025 | 14,74 | 14,98 | +2,39% | 14,62 | 14,98 | 14,83 | 14,90 | 14,98 | 882 | 12.799.801 |
| 22/9/2025 | 14,87 | 14,63 | -3,05% | 14,54 | 14,87 | 14,64 | 14,61 | 14,63 | 1.776 | 24.934.429 |
| 19/9/2025 | 15,15 | 15,09 | +0,60% | 14,94 | 15,18 | 15,05 | 15,05 | 15,09 | 818 | 15.960.809 |
| 18/9/2025 | 15,07 | 15,00 | +0,54% | 14,94 | 15,18 | 15,08 | 15,00 | 15,12 | 619 | 9.492.488 |
| 17/9/2025 | 15,03 | 14,92 | -0,13% | 14,85 | 15,06 | 14,95 | 14,92 | 15,04 | 736 | 12.190.071 |
| 16/9/2025 | 14,85 | 14,94 | -0,13% | 14,78 | 15,00 | 14,88 | 14,91 | 14,94 | 1.146 | 15.622.537 |
| 15/9/2025 | 14,91 | 14,96 | +1,08% | 14,81 | 15,04 | 14,90 | 14,88 | 14,96 | 1.141 | 18.131.592 |
| 12/9/2025 | 15,12 | 14,80 | -1,99% | 14,80 | 15,12 | 14,94 | 14,80 | 14,86 | 902 | 13.912.404 |
| 11/9/2025 | 15,32 | 15,10 | -2,01% | 14,97 | 15,35 | 15,06 | 15,08 | 15,10 | 896 | 14.656.482 |
| 10/9/2025 | 15,10 | 15,41 | +1,45% | 15,08 | 15,41 | 15,23 | 15,26 | 15,41 | 629 | 10.629.644 |
| 9/9/2025 | 15,30 | 15,19 | -0,33% | 15,07 | 15,30 | 15,16 | 15,13 | 15,19 | 684 | 11.003.808 |
| 8/9/2025 | 15,45 | 15,24 | -1,99% | 15,22 | 15,48 | 15,34 | 15,24 | 15,30 | 1.052 | 15.431.529 |
| 5/9/2025 | 15,27 | 15,55 | +2,44% | 15,18 | 15,62 | 15,37 | 15,49 | 15,55 | 882 | 13.953.459 |
| 4/9/2025 | 14,90 | 15,18 | +3,13% | 14,80 | 15,18 | 14,98 | 15,08 | 15,18 | 804 | 12.171.400 |
| 3/9/2025 | 14,93 | 14,72 | +0,41% | 14,62 | 14,93 | 14,75 | 14,72 | 14,77 | 800 | 12.668.462 |
| 2/9/2025 | 15,03 | 14,66 | -2,53% | 14,66 | 15,03 | 14,81 | 14,66 | 14,80 | 811 | 13.614.797 |
| 1/9/2025 | 15,09 | 15,04 | +0,47% | 14,78 | 15,09 | 14,93 | 15,04 | 15,05 | 1.182 | 17.787.078 |
| 29/8/2025 | 15,13 | 14,97 | -0,40% | 14,92 | 15,13 | 15,00 | 14,97 | 15,06 | 913 | 14.182.889 |
| 28/8/2025 | 15,04 | 15,03 | +0,33% | 14,91 | 15,10 | 14,98 | 14,93 | 15,03 | 786 | 11.848.413 |
| 27/8/2025 | 14,98 | 14,98 | -0,07% | 14,88 | 15,01 | 14,94 | 14,97 | 14,99 | 576 | 8.939.225 |
| 26/8/2025 | 14,98 | 14,99 | +0,07% | 14,87 | 14,99 | 14,93 | 14,94 | 14,99 | 593 | 9.703.994 |
| 25/8/2025 | 14,90 | 14,98 | +0,07% | 14,80 | 15,00 | 14,86 | 14,82 | 14,98 | 826 | 11.338.810 |
| 22/8/2025 | 14,51 | 14,97 | +2,39% | 14,51 | 14,99 | 14,82 | 14,95 | 14,97 | 501 | 8.272.506 |
| 21/8/2025 | 15,01 | 14,62 | -1,75% | 14,60 | 15,02 | 14,80 | 14,62 | 14,83 | 555 | 10.003.583 |
| 20/8/2025 | 14,61 | 14,88 | +1,50% | 14,61 | 14,98 | 14,76 | 14,88 | 14,98 | 672 | 11.290.239 |
| 19/8/2025 | 15,12 | 14,66 | -2,40% | 14,61 | 15,12 | 14,75 | 14,64 | 14,66 | 767 | 10.611.053 |
| 18/8/2025 | 14,89 | 15,02 | +1,83% | 14,62 | 15,02 | 14,86 | 15,00 | 15,02 | 861 | 13.317.791 |
| 15/8/2025 | 14,92 | 14,75 | -1,27% | 14,44 | 14,95 | 14,63 | 14,75 | 14,78 | 905 | 15.838.945 |
| 14/8/2025 | 15,00 | 14,94 | -0,33% | 14,78 | 15,03 | 14,93 | 14,83 | 14,94 | 711 | 11.922.518 |
| 13/8/2025 | 15,10 | 14,99 | +0,27% | 14,75 | 15,10 | 14,88 | 14,87 | 14,99 | 740 | 11.061.115 |
| 12/8/2025 | 15,00 | 14,95 | -0,27% | 14,95 | 15,25 | 15,08 | 14,95 | 15,03 | 712 | 14.875.575 |
| 11/8/2025 | 14,84 | 14,99 | +1,70% | 14,70 | 14,99 | 14,88 | 14,92 | 14,99 | 831 | 11.727.666 |
| 8/8/2025 | 14,84 | 14,74 | -0,47% | 14,65 | 14,88 | 14,70 | 14,74 | 14,85 | 701 | 11.541.968 |
| 7/8/2025 | 14,68 | 14,81 | +2,63% | 14,49 | 14,91 | 14,74 | 14,70 | 14,85 | 814 | 13.035.864 |
| 6/8/2025 | 14,37 | 14,43 | +0,28% | 14,25 | 14,55 | 14,40 | 14,40 | 14,43 | 880 | 14.748.495 |
| 5/8/2025 | 14,61 | 14,39 | -0,83% | 14,15 | 14,89 | 14,28 | 14,25 | 14,40 | 1.141 | 15.966.790 |
| 4/8/2025 | 14,86 | 14,51 | -1,96% | 14,39 | 14,86 | 14,56 | 14,48 | 14,51 | 1.280 | 20.512.158 |
| 1/8/2025 | 14,98 | 14,80 | -0,27% | 14,72 | 14,98 | 14,81 | 14,73 | 14,80 | 733 | 12.869.617 |
| 31/7/2025 | 15,00 | 14,84 | -0,34% | 14,71 | 15,00 | 14,82 | 14,84 | 14,91 | 848 | 16.737.188 |
| 30/7/2025 | 14,81 | 14,89 | -0,07% | 14,81 | 15,10 | 14,93 | 14,89 | 14,99 | 541 | 8.808.593 |
| 29/7/2025 | 14,99 | 14,90 | +0,68% | 14,86 | 15,04 | 14,95 | 14,90 | 14,95 | 554 | 8.439.946 |
| 28/7/2025 | 14,94 | 14,80 | -1,53% | 14,80 | 15,08 | 14,92 | 14,80 | 14,84 | 852 | 11.152.215 |
| 25/7/2025 | 15,09 | 15,03 | +0,87% | 14,91 | 15,09 | 15,01 | 14,97 | 15,03 | 581 | 8.969.119 |
| 24/7/2025 | 14,97 | 14,90 | -0,67% | 14,82 | 15,02 | 14,93 | 14,90 | 15,03 | 522 | 8.767.111 |
| 23/7/2025 | 14,78 | 15,00 | +1,49% | 14,78 | 15,00 | 14,92 | 14,92 | 15,00 | 590 | 9.133.434 |
| 22/7/2025 | 15,14 | 14,78 | -2,31% | 14,76 | 15,14 | 14,91 | 14,78 | 14,90 | 788 | 11.631.431 |
| 21/7/2025 | 14,94 | 15,13 | +1,61% | 14,81 | 15,13 | 15,00 | 14,96 | 15,13 | 864 | 14.239.173 |
| 18/7/2025 | 14,98 | 14,89 | -0,07% | 14,62 | 14,98 | 14,84 | 14,85 | 14,89 | 760 | 13.682.737 |
| 17/7/2025 | 15,18 | 14,90 | -0,86% | 14,86 | 15,18 | 14,93 | 14,87 | 14,90 | 763 | 12.746.754 |
| 16/7/2025 | 15,15 | 15,03 | -0,86% | 14,93 | 15,19 | 15,03 | 15,00 | 15,09 | 760 | 12.306.070 |
| 15/7/2025 | 15,37 | 15,16 | -0,72% | 15,12 | 15,37 | 15,21 | 15,16 | 15,34 | 795 | 14.024.654 |
| 14/7/2025 | 15,50 | 15,27 | -0,72% | 15,08 | 15,54 | 15,22 | 15,10 | 15,27 | 1.221 | 18.558.081 |
| 11/7/2025 | 15,56 | 15,38 | +0,52% | 15,24 | 15,56 | 15,37 | 15,38 | 15,47 | 647 | 12.655.374 |
| 10/7/2025 | 15,24 | 15,30 | +1,26% | 15,03 | 15,40 | 15,29 | 15,30 | 15,35 | 810 | 14.117.737 |
| 9/7/2025 | 15,45 | 15,11 | -1,24% | 15,11 | 15,49 | 15,32 | 15,11 | 15,34 | 766 | 11.987.336 |
| 8/7/2025 | 15,72 | 15,30 | -2,05% | 15,20 | 15,72 | 15,36 | 15,30 | 15,38 | 1.161 | 17.219.708 |
| 7/7/2025 | 15,50 | 15,62 | +0,97% | 15,34 | 15,74 | 15,59 | 15,62 | 15,68 | 1.276 | 19.162.848 |
| 4/7/2025 | 15,60 | 15,47 | +0,06% | 15,25 | 15,74 | 15,47 | 15,42 | 15,47 | 1.358 | 18.305.844 |
| 3/7/2025 | 15,65 | 15,46 | +0,06% | 15,43 | 15,76 | 15,57 | 15,46 | 15,52 | 850 | 17.896.023 |
| 2/7/2025 | 15,63 | 15,45 | -1,15% | 15,40 | 15,76 | 15,60 | 15,45 | 15,75 | 766 | 15.965.806 |
| 1/7/2025 | 15,46 | 15,63 | +1,69% | 15,37 | 15,63 | 15,51 | 15,62 | 15,63 | 1.122 | 21.958.485 |
| 30/6/2025 | 15,22 | 15,37 | +1,39% | 15,05 | 15,47 | 15,32 | 15,37 | 15,47 | 1.637 | 27.014.421 |
| 27/6/2025 | 15,14 | 15,16 | +1,00% | 14,89 | 15,20 | 15,07 | 15,15 | 15,18 | 694 | 13.098.645 |
| 26/6/2025 | 14,98 | 15,01 | +0,94% | 14,71 | 15,05 | 14,92 | 15,01 | 15,02 | 720 | 11.877.747 |
| 25/6/2025 | 15,30 | 14,87 | -1,78% | 14,72 | 15,30 | 14,90 | 14,75 | 14,87 | 1.057 | 20.093.079 |
| 24/6/2025 | 15,37 | 15,14 | -2,82% | 15,06 | 15,44 | 15,25 | 15,14 | 15,33 | 703 | 11.855.412 |
| 23/6/2025 | 15,64 | 15,58 | +0,65% | 15,29 | 15,69 | 15,54 | 15,58 | 15,59 | 959 | 17.959.823 |
| 20/6/2025 | 15,23 | 15,48 | +2,72% | 15,03 | 15,51 | 15,33 | 15,46 | 15,48 | 1.079 | 17.974.729 |
| 18/6/2025 | 15,14 | 15,07 | -0,59% | 15,04 | 15,25 | 15,12 | 15,07 | 15,17 | 930 | 14.480.375 |
| 17/6/2025 | 15,23 | 15,16 | +0,20% | 15,03 | 15,23 | 15,12 | 15,12 | 15,16 | 750 | 11.736.144 |
| 16/6/2025 | 15,27 | 15,13 | -0,85% | 15,08 | 15,49 | 15,22 | 15,13 | 15,27 | 1.199 | 18.168.778 |
| 13/6/2025 | 15,27 | 15,26 | +1,40% | 14,93 | 15,36 | 15,11 | 15,26 | 15,37 | 750 | 12.322.609 |
| 12/6/2025 | 15,14 | 15,05 | 0,00% | 14,88 | 15,18 | 15,01 | 15,05 | 15,18 | 690 | 10.732.939 |
| 11/6/2025 | 15,37 | 15,05 | -0,92% | 15,00 | 15,37 | 15,10 | 15,05 | 15,07 | 614 | 10.528.167 |
| 10/6/2025 | 15,36 | 15,19 | -0,78% | 15,01 | 15,52 | 15,20 | 15,11 | 15,19 | 752 | 13.919.906 |
| 9/6/2025 | 15,27 | 15,31 | +1,32% | 14,85 | 15,36 | 15,09 | 15,18 | 15,31 | 1.161 | 15.146.429 |
| 6/6/2025 | 15,26 | 15,11 | -1,63% | 15,00 | 15,41 | 15,16 | 15,11 | 15,15 | 947 | 14.927.612 |
| 5/6/2025 | 16,30 | 15,36 | -4,83% | 15,12 | 16,30 | 15,37 | 15,29 | 15,36 | 1.053 | 19.117.968 |
| 4/6/2025 | 16,78 | 16,14 | -2,89% | 15,74 | 16,80 | 16,16 | 15,95 | 16,14 | 795 | 16.313.195 |
| 3/6/2025 | 16,58 | 16,62 | +1,16% | 16,12 | 16,74 | 16,48 | 16,50 | 16,62 | 733 | 13.826.743 |
| 2/6/2025 | 17,23 | 16,43 | -6,54% | 16,43 | 17,94 | 17,05 | 16,43 | 16,66 | 1.402 | 27.825.099 |
| 30/5/2025 | 18,74 | 17,58 | -5,48% | 17,50 | 18,95 | 18,18 | 17,58 | 17,60 | 1.152 | 33.270.023 |
| 29/5/2025 | 17,18 | 18,60 | +8,58% | 17,00 | 19,00 | 18,20 | 18,47 | 18,60 | 854 | 25.162.637 |
| 28/5/2025 | 16,92 | 17,13 | +2,39% | 16,66 | 17,31 | 16,96 | 17,13 | 17,31 | 758 | 15.110.481 |
| 27/5/2025 | 15,99 | 16,73 | +6,09% | 15,76 | 16,95 | 16,55 | 16,72 | 16,93 | 834 | 20.481.830 |
| 26/5/2025 | 15,55 | 15,77 | +2,14% | 15,41 | 16,02 | 15,81 | 15,74 | 15,90 | 1.067 | 20.166.692 |
| 23/5/2025 | 15,01 | 15,44 | +2,66% | 14,68 | 15,44 | 15,09 | 15,37 | 15,44 | 969 | 14.323.754 |
| 22/5/2025 | 14,99 | 15,04 | +0,07% | 14,81 | 15,04 | 14,94 | 14,93 | 15,04 | 987 | 19.711.064 |
| 21/5/2025 | 15,13 | 15,03 | -0,46% | 14,79 | 15,13 | 14,88 | 14,92 | 15,03 | 867 | 12.758.577 |
| 20/5/2025 | 14,92 | 15,10 | +2,23% | 14,76 | 15,10 | 14,90 | 15,10 | 15,11 | 909 | 15.035.196 |
| 19/5/2025 | 14,80 | 14,77 | +0,82% | 14,64 | 14,93 | 14,78 | 14,76 | 14,93 | 960 | 17.254.772 |
| 16/5/2025 | 14,95 | 14,65 | -1,81% | 14,65 | 14,95 | 14,81 | 14,65 | 14,80 | 906 | 12.679.314 |
| 15/5/2025 | 14,64 | 14,92 | +1,98% | 14,53 | 14,92 | 14,73 | 14,86 | 14,92 | 786 | 11.633.389 |
| 14/5/2025 | 14,51 | 14,63 | +0,76% | 14,42 | 14,64 | 14,52 | 14,53 | 14,63 | 609 | 8.662.914 |
| 13/5/2025 | 14,72 | 14,52 | -0,34% | 14,35 | 14,78 | 14,45 | 14,49 | 14,53 | 766 | 11.766.555 |
| 12/5/2025 | 14,65 | 14,57 | +1,18% | 14,34 | 14,78 | 14,44 | 14,46 | 14,57 | 1.251 | 17.199.488 |
| 9/5/2025 | 14,87 | 14,40 | -1,71% | 14,40 | 14,87 | 14,57 | 14,40 | 14,67 | 1.064 | 12.889.717 |
| 8/5/2025 | 14,82 | 14,65 | +0,55% | 14,65 | 14,94 | 14,77 | 14,65 | 14,72 | 676 | 9.225.832 |
| 7/5/2025 | 14,87 | 14,57 | -1,22% | 14,53 | 14,87 | 14,65 | 14,57 | 14,63 | 800 | 11.454.241 |
| 6/5/2025 | 14,80 | 14,75 | +0,68% | 14,50 | 14,80 | 14,69 | 14,71 | 14,75 | 819 | 12.461.708 |
| 5/5/2025 | 14,75 | 14,65 | +0,34% | 13,72 | 14,95 | 14,42 | 14,65 | 14,72 | 1.702 | 22.640.972 |
| 2/5/2025 | 14,69 | 14,60 | -3,50% | 14,24 | 14,70 | 14,51 | 14,49 | 14,60 | 1.134 | 18.340.829 |
| 29/4/2025 | 15,15 | 15,13 | +0,73% | 14,91 | 15,15 | 15,03 | 15,02 | 15,13 | 568 | 10.538.831 |
| 28/4/2025 | 15,15 | 15,02 | -1,18% | 15,01 | 15,25 | 15,11 | 15,02 | 15,10 | 910 | 13.234.602 |
| 25/4/2025 | 14,99 | 15,20 | +2,77% | 14,84 | 15,25 | 15,09 | 15,12 | 15,20 | 748 | 14.038.324 |
| 24/4/2025 | 14,81 | 14,79 | +0,61% | 14,50 | 14,89 | 14,70 | 14,72 | 14,79 | 836 | 14.637.766 |
| 23/4/2025 | 14,56 | 14,70 | +2,01% | 14,46 | 14,70 | 14,56 | 14,66 | 14,70 | 707 | 11.225.128 |
| 22/4/2025 | 14,58 | 14,41 | -0,55% | 14,41 | 14,58 | 14,51 | 14,41 | 14,45 | 1.444 | 18.808.876 |
| 17/4/2025 | 14,51 | 14,49 | -1,63% | 14,33 | 14,57 | 14,45 | 14,49 | 14,54 | 696 | 10.583.317 |
| 16/4/2025 | 14,52 | 14,73 | +2,15% | 14,34 | 14,73 | 14,43 | 14,35 | 14,73 | 755 | 11.134.715 |
| 15/4/2025 | 14,42 | 14,42 | +0,98% | 14,32 | 14,53 | 14,41 | 14,38 | 14,42 | 725 | 9.945.382 |
| 14/4/2025 | 14,41 | 14,28 | +0,56% | 14,21 | 14,50 | 14,31 | 14,28 | 14,43 | 1.105 | 14.507.155 |
| 11/4/2025 | 14,20 | 14,20 | +1,07% | 14,05 | 14,34 | 14,16 | 14,20 | 14,35 | 620 | 9.830.993 |
| 10/4/2025 | 14,45 | 14,05 | -1,95% | 14,02 | 14,45 | 14,14 | 14,05 | 14,20 | 729 | 10.839.875 |
| 9/4/2025 | 14,00 | 14,33 | +2,43% | 13,86 | 14,44 | 14,04 | 14,28 | 14,33 | 1.110 | 15.021.295 |
| 8/4/2025 | 14,28 | 13,99 | -1,13% | 13,97 | 14,28 | 14,05 | 13,99 | 14,07 | 1.061 | 15.327.988 |
| 7/4/2025 | 14,48 | 14,15 | -1,26% | 13,95 | 14,48 | 14,09 | 14,13 | 14,15 | 1.588 | 23.534.817 |
| 4/4/2025 | 14,38 | 14,33 | -0,97% | 14,16 | 14,45 | 14,22 | 14,23 | 14,33 | 1.080 | 17.294.390 |
| 3/4/2025 | 14,35 | 14,47 | +1,05% | 14,21 | 14,52 | 14,37 | 14,35 | 14,47 | 952 | 12.528.528 |
| 2/4/2025 | 14,46 | 14,32 | +0,14% | 14,19 | 14,60 | 14,27 | 14,25 | 14,32 | 1.092 | 13.892.624 |
| 1/4/2025 | 14,93 | 14,30 | -3,44% | 14,30 | 15,25 | 14,49 | 14,30 | 14,46 | 1.523 | 23.024.520 |
| 31/3/2025 | 14,71 | 14,81 | +0,68% | 14,63 | 14,99 | 14,78 | 14,81 | 14,96 | 1.187 | 16.932.996 |
| 28/3/2025 | 14,88 | 14,71 | +0,41% | 14,63 | 14,88 | 14,73 | 14,70 | 14,82 | 731 | 11.169.542 |
| 27/3/2025 | 14,72 | 14,65 | -1,08% | 14,65 | 14,84 | 14,75 | 14,65 | 14,82 | 727 | 11.946.796 |
| 26/3/2025 | 14,85 | 14,81 | -0,60% | 14,50 | 15,03 | 14,67 | 14,73 | 14,81 | 994 | 14.458.749 |
| 25/3/2025 | 15,13 | 14,90 | -0,67% | 14,89 | 15,13 | 14,99 | 14,90 | 15,03 | 924 | 15.013.483 |
| 24/3/2025 | 15,32 | 15,00 | -0,07% | 14,95 | 15,32 | 15,12 | 15,00 | 15,02 | 1.262 | 17.671.324 |
| 21/3/2025 | 15,58 | 15,01 | -3,97% | 14,69 | 15,58 | 14,97 | 15,01 | 15,32 | 1.571 | 26.034.237 |
| 20/3/2025 | 15,67 | 15,63 | -0,70% | 15,36 | 15,84 | 15,55 | 15,45 | 15,63 | 774 | 12.156.039 |
| 19/3/2025 | 15,57 | 15,74 | +1,75% | 15,44 | 15,84 | 15,68 | 15,60 | 15,74 | 820 | 13.596.757 |
| 18/3/2025 | 15,34 | 15,47 | +1,78% | 15,09 | 15,54 | 15,27 | 15,35 | 15,47 | 760 | 13.016.324 |
| 17/3/2025 | 14,92 | 15,20 | +1,20% | 14,85 | 15,20 | 14,98 | 15,07 | 15,20 | 1.156 | 19.051.162 |
| 14/3/2025 | 15,26 | 15,02 | -1,05% | 14,81 | 15,40 | 14,98 | 14,95 | 15,02 | 1.473 | 22.103.628 |
| 13/3/2025 | 15,29 | 15,18 | -0,65% | 14,97 | 15,39 | 15,17 | 15,15 | 15,18 | 853 | 12.765.862 |