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.
CPFE3 - CPFL ENERGIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 38,43 | 37,90 | -1,56% | 37,67 | 38,51 | 37,96 | 37,87 | 37,92 | 4.903 | 3.729.932.200 |
| 5/9/2025 | 38,20 | 38,50 | +1,69% | 37,94 | 38,68 | 38,39 | 38,50 | 38,58 | 7.084 | 6.121.539.400 |
| 4/9/2025 | 37,94 | 37,86 | -0,11% | 37,44 | 38,01 | 37,78 | 37,83 | 37,97 | 6.441 | 4.350.236.700 |
| 3/9/2025 | 38,35 | 37,90 | -1,35% | 37,86 | 38,39 | 37,97 | 37,87 | 37,92 | 4.776 | 3.694.943.000 |
| 2/9/2025 | 38,61 | 38,42 | -0,93% | 38,21 | 38,78 | 38,44 | 38,40 | 38,46 | 7.141 | 6.334.980.700 |
| 1/9/2025 | 39,50 | 38,78 | -1,50% | 38,64 | 39,58 | 38,87 | 38,76 | 38,89 | 4.331 | 3.481.597.400 |
| 29/8/2025 | 39,32 | 39,37 | -0,05% | 39,05 | 39,65 | 39,28 | 39,30 | 39,37 | 7.091 | 5.825.835.800 |
| 28/8/2025 | 39,42 | 39,39 | +0,20% | 39,15 | 39,84 | 39,55 | 39,39 | 39,42 | 4.219 | 2.738.270.400 |
| 27/8/2025 | 39,59 | 39,31 | -0,56% | 39,00 | 39,73 | 39,24 | 39,27 | 39,35 | 4.197 | 4.086.818.600 |
| 26/8/2025 | 39,36 | 39,53 | +0,64% | 38,84 | 39,53 | 39,36 | 39,15 | 39,53 | 3.589 | 5.735.796.800 |
| 25/8/2025 | 39,96 | 39,28 | -1,01% | 39,19 | 40,07 | 39,41 | 39,27 | 39,30 | 6.417 | 4.639.601.400 |
| 22/8/2025 | 39,00 | 39,68 | +2,11% | 38,64 | 39,96 | 39,46 | 39,53 | 39,70 | 6.764 | 5.404.451.800 |
| 21/8/2025 | 38,67 | 38,86 | -0,31% | 38,60 | 39,11 | 38,84 | 38,83 | 38,86 | 6.619 | 4.452.588.700 |
| 20/8/2025 | 38,87 | 38,98 | +0,28% | 38,48 | 39,06 | 38,81 | 38,79 | 38,98 | 4.475 | 3.406.616.900 |
| 19/8/2025 | 39,31 | 38,87 | -1,14% | 38,52 | 39,31 | 38,83 | 38,78 | 38,93 | 5.883 | 4.491.782.500 |
| 18/8/2025 | 39,69 | 39,32 | -0,41% | 38,93 | 39,78 | 39,28 | 39,24 | 39,34 | 6.043 | 4.696.934.200 |
| 15/8/2025 | 39,50 | 39,48 | -0,83% | 39,03 | 40,46 | 39,67 | 39,47 | 39,75 | 9.675 | 6.618.326.600 |
| 14/8/2025 | 39,24 | 39,81 | +1,63% | 38,57 | 40,77 | 39,76 | 39,81 | 40,02 | 12.828 | 12.993.308.300 |
| 13/8/2025 | 39,43 | 39,17 | -0,96% | 38,92 | 39,56 | 39,19 | 39,00 | 39,18 | 5.705 | 3.363.886.600 |
| 12/8/2025 | 39,70 | 39,55 | +0,48% | 39,50 | 40,06 | 39,69 | 39,54 | 39,61 | 4.355 | 2.939.443.500 |
| 11/8/2025 | 39,94 | 39,36 | -1,45% | 39,33 | 40,28 | 39,65 | 39,36 | 39,47 | 5.238 | 3.493.061.000 |
| 8/8/2025 | 39,28 | 39,94 | +1,60% | 39,28 | 40,62 | 39,97 | 39,90 | 40,05 | 11.528 | 16.228.560.700 |
| 7/8/2025 | 38,06 | 39,31 | +3,53% | 37,97 | 39,49 | 39,12 | 39,30 | 39,34 | 8.779 | 8.996.957.500 |
| 6/8/2025 | 37,50 | 37,97 | +1,44% | 37,40 | 38,28 | 37,92 | 37,97 | 38,13 | 6.264 | 5.226.143.600 |
| 5/8/2025 | 38,43 | 37,43 | -2,09% | 37,43 | 38,64 | 37,63 | 37,41 | 37,52 | 7.874 | 9.979.024.600 |
| 4/8/2025 | 38,12 | 38,23 | +0,79% | 37,71 | 38,40 | 37,99 | 38,15 | 38,25 | 8.027 | 6.008.349.600 |
| 1/8/2025 | 38,31 | 37,93 | +0,05% | 37,93 | 38,51 | 38,14 | 37,93 | 38,20 | 6.111 | 4.335.275.500 |
| 31/7/2025 | 37,61 | 37,91 | -0,76% | 37,52 | 38,04 | 37,81 | 37,86 | 37,92 | 7.106 | 5.073.289.700 |
| 30/7/2025 | 37,59 | 38,20 | +1,60% | 37,50 | 38,44 | 37,97 | 38,06 | 38,20 | 10.078 | 7.057.604.200 |
| 29/7/2025 | 37,51 | 37,60 | +0,45% | 37,23 | 37,94 | 37,66 | 37,59 | 37,60 | 3.672 | 2.349.339.500 |
| 28/7/2025 | 38,29 | 37,43 | -2,02% | 37,43 | 38,34 | 37,59 | 37,42 | 37,55 | 4.512 | 3.265.435.500 |
| 25/7/2025 | 38,26 | 38,20 | +0,13% | 38,09 | 38,48 | 38,19 | 38,20 | 38,28 | 4.080 | 2.394.201.300 |
| 24/7/2025 | 38,32 | 38,15 | -0,91% | 37,97 | 38,32 | 38,14 | 38,07 | 38,15 | 3.363 | 2.673.213.500 |
| 23/7/2025 | 37,15 | 38,50 | +3,44% | 37,01 | 38,60 | 38,20 | 38,50 | 38,52 | 6.669 | 4.814.244.400 |
| 22/7/2025 | 38,40 | 37,22 | -2,85% | 37,21 | 38,47 | 37,56 | 37,22 | 37,28 | 7.660 | 5.437.764.000 |
| 21/7/2025 | 38,19 | 38,31 | +0,34% | 38,13 | 38,92 | 38,40 | 38,31 | 38,33 | 3.592 | 5.803.219.400 |
| 18/7/2025 | 37,83 | 38,18 | +0,37% | 37,77 | 38,27 | 38,13 | 38,11 | 38,20 | 4.066 | 4.550.610.700 |
| 17/7/2025 | 38,36 | 38,04 | -0,81% | 37,92 | 38,43 | 38,09 | 38,04 | 38,20 | 6.606 | 4.535.723.600 |
| 16/7/2025 | 37,79 | 38,35 | +1,51% | 37,70 | 38,36 | 38,10 | 38,20 | 38,35 | 6.691 | 4.989.955.200 |
| 15/7/2025 | 37,93 | 37,78 | +0,40% | 37,40 | 37,94 | 37,69 | 37,78 | 37,81 | 4.331 | 3.521.283.000 |
| 14/7/2025 | 37,96 | 37,63 | -1,13% | 37,49 | 38,42 | 37,86 | 37,62 | 37,74 | 3.313 | 2.959.611.700 |
| 11/7/2025 | 38,07 | 38,06 | -0,37% | 37,87 | 38,46 | 38,02 | 37,90 | 38,06 | 3.404 | 2.349.420.600 |
| 10/7/2025 | 38,03 | 38,20 | -1,14% | 38,03 | 38,67 | 38,34 | 38,18 | 38,30 | 4.088 | 3.223.113.600 |
| 9/7/2025 | 39,74 | 38,64 | -3,09% | 38,58 | 39,89 | 38,84 | 38,64 | 38,75 | 8.174 | 6.519.535.900 |
| 8/7/2025 | 40,74 | 39,87 | -1,60% | 39,52 | 40,74 | 39,83 | 39,87 | 39,90 | 6.702 | 6.101.039.500 |
| 7/7/2025 | 41,07 | 40,52 | -1,12% | 40,29 | 41,07 | 40,50 | 40,40 | 40,54 | 4.868 | 3.817.729.300 |
| 4/7/2025 | 41,00 | 40,98 | -0,39% | 40,90 | 41,14 | 41,00 | 40,97 | 41,08 | 2.854 | 1.869.866.300 |
| 3/7/2025 | 40,19 | 41,14 | +2,14% | 40,19 | 41,29 | 41,01 | 41,14 | 41,15 | 6.336 | 8.569.731.000 |
| 2/7/2025 | 40,92 | 40,28 | -0,98% | 40,00 | 40,92 | 40,35 | 40,26 | 40,28 | 5.570 | 3.640.154.200 |
| 1/7/2025 | 40,96 | 40,68 | -0,44% | 40,60 | 41,00 | 40,73 | 40,67 | 40,81 | 4.438 | 3.944.075.100 |
| 30/6/2025 | 40,26 | 40,86 | +1,31% | 40,06 | 41,07 | 40,75 | 40,82 | 40,89 | 7.049 | 6.657.359.300 |
| 27/6/2025 | 40,08 | 40,33 | -0,17% | 39,96 | 40,47 | 40,23 | 40,29 | 40,33 | 2.283 | 2.267.348.800 |
| 26/6/2025 | 40,05 | 40,40 | +1,20% | 39,99 | 40,40 | 40,26 | 40,33 | 40,42 | 6.275 | 6.307.294.300 |
| 25/6/2025 | 40,24 | 39,92 | -1,33% | 39,79 | 40,33 | 40,04 | 39,91 | 39,92 | 3.782 | 2.681.075.100 |
| 24/6/2025 | 40,18 | 40,46 | +0,40% | 40,02 | 40,63 | 40,39 | 40,46 | 40,53 | 5.410 | 5.390.493.900 |
| 23/6/2025 | 40,07 | 40,30 | +0,05% | 40,05 | 40,30 | 40,22 | 40,13 | 40,30 | 5.143 | 5.194.949.700 |
| 20/6/2025 | 40,20 | 40,28 | -0,42% | 40,01 | 40,48 | 40,21 | 40,08 | 40,29 | 6.080 | 7.559.248.600 |
| 18/6/2025 | 40,77 | 40,45 | -1,34% | 40,38 | 41,00 | 40,55 | 40,42 | 40,53 | 4.358 | 3.473.538.500 |
| 17/6/2025 | 40,83 | 41,00 | +0,61% | 40,56 | 41,35 | 41,00 | 40,89 | 41,01 | 5.637 | 6.202.694.500 |
| 16/6/2025 | 40,64 | 40,75 | +0,62% | 40,42 | 40,76 | 40,71 | 40,73 | 40,76 | 4.289 | 4.513.807.900 |
| 13/6/2025 | 40,20 | 40,50 | +0,30% | 40,17 | 40,72 | 40,51 | 40,49 | 40,51 | 5.209 | 3.518.545.200 |
| 12/6/2025 | 40,26 | 40,38 | +0,30% | 39,94 | 40,42 | 40,13 | 40,28 | 40,42 | 4.516 | 3.466.259.100 |
| 11/6/2025 | 40,26 | 40,26 | -0,07% | 39,86 | 40,37 | 40,16 | 40,25 | 40,28 | 3.768 | 2.838.867.700 |
| 10/6/2025 | 40,48 | 40,29 | -0,07% | 40,12 | 40,83 | 40,34 | 40,28 | 40,29 | 4.914 | 4.577.978.700 |
| 9/6/2025 | 40,51 | 40,32 | -0,49% | 39,75 | 40,67 | 40,11 | 40,06 | 40,33 | 4.282 | 3.414.559.700 |
| 6/6/2025 | 40,51 | 40,52 | +0,02% | 40,36 | 40,83 | 40,57 | 40,51 | 40,53 | 3.034 | 2.718.843.400 |
| 5/6/2025 | 41,08 | 40,51 | -0,86% | 40,07 | 41,08 | 40,49 | 40,46 | 40,55 | 4.170 | 3.799.188.400 |
| 4/6/2025 | 41,20 | 40,86 | -0,66% | 40,61 | 41,48 | 40,88 | 40,75 | 40,89 | 3.610 | 2.813.781.800 |
| 3/6/2025 | 40,71 | 41,13 | +0,73% | 40,71 | 41,35 | 41,14 | 41,13 | 41,21 | 6.445 | 4.790.817.200 |
| 2/6/2025 | 40,57 | 40,83 | +0,84% | 40,54 | 41,24 | 40,92 | 40,75 | 40,85 | 10.656 | 7.696.315.000 |
| 30/5/2025 | 41,14 | 40,49 | -1,75% | 40,38 | 41,14 | 40,51 | 40,49 | 40,50 | 5.593 | 17.586.523.300 |
| 29/5/2025 | 40,80 | 41,21 | +0,63% | 40,65 | 41,21 | 41,01 | 41,11 | 41,21 | 3.929 | 3.491.764.500 |
| 28/5/2025 | 41,23 | 40,95 | -0,68% | 40,80 | 41,27 | 40,96 | 40,84 | 40,96 | 4.060 | 2.684.448.300 |
| 27/5/2025 | 40,98 | 41,23 | +1,23% | 40,69 | 41,48 | 41,19 | 41,22 | 41,31 | 4.245 | 3.579.771.200 |
| 26/5/2025 | 40,63 | 40,73 | +0,34% | 40,48 | 40,81 | 40,67 | 40,55 | 40,73 | 2.209 | 1.986.332.500 |
| 23/5/2025 | 39,99 | 40,59 | +1,25% | 39,53 | 40,70 | 40,34 | 40,51 | 40,61 | 4.848 | 3.363.858.400 |
| 22/5/2025 | 40,08 | 40,09 | +0,05% | 39,82 | 40,51 | 40,14 | 39,97 | 40,09 | 6.296 | 4.067.742.100 |
| 21/5/2025 | 40,67 | 40,07 | -1,98% | 39,90 | 40,92 | 40,24 | 39,90 | 40,09 | 7.357 | 5.147.739.300 |
| 20/5/2025 | 40,00 | 40,88 | +2,20% | 39,96 | 41,00 | 40,70 | 40,81 | 40,90 | 6.213 | 4.371.980.500 |
| 19/5/2025 | 39,62 | 40,00 | +0,60% | 39,57 | 40,30 | 40,02 | 40,00 | 40,19 | 4.100 | 3.298.138.700 |
| 16/5/2025 | 39,63 | 39,76 | -0,10% | 39,43 | 39,90 | 39,66 | 39,69 | 39,77 | 6.397 | 5.491.588.900 |
| 15/5/2025 | 38,11 | 39,80 | +4,60% | 38,11 | 39,80 | 39,27 | 39,64 | 39,81 | 7.469 | 6.653.184.700 |
| 14/5/2025 | 38,38 | 38,05 | -0,83% | 37,68 | 38,38 | 37,90 | 37,97 | 38,05 | 5.699 | 3.937.880.000 |
| 13/5/2025 | 37,60 | 38,37 | +2,08% | 37,43 | 38,37 | 38,03 | 38,07 | 38,37 | 8.340 | 9.704.299.800 |
| 12/5/2025 | 38,07 | 37,59 | -1,34% | 36,80 | 38,07 | 37,45 | 37,56 | 37,61 | 6.870 | 6.315.642.900 |
| 9/5/2025 | 38,53 | 38,10 | -1,30% | 38,10 | 38,79 | 38,24 | 38,10 | 38,21 | 5.978 | 6.246.374.200 |
| 8/5/2025 | 38,51 | 38,60 | +1,42% | 37,95 | 38,74 | 38,47 | 38,52 | 38,62 | 6.565 | 6.302.517.200 |
| 7/5/2025 | 37,99 | 38,06 | +0,21% | 37,64 | 38,28 | 37,99 | 38,02 | 38,06 | 6.395 | 5.176.428.300 |
| 6/5/2025 | 37,99 | 37,98 | -0,05% | 37,73 | 38,19 | 37,97 | 37,87 | 37,98 | 4.114 | 5.257.151.700 |
| 5/5/2025 | 38,00 | 38,00 | -0,13% | 37,62 | 38,11 | 37,90 | 37,99 | 38,03 | 5.472 | 4.575.053.000 |
| 2/5/2025 | 38,15 | 38,05 | -2,66% | 37,51 | 38,30 | 38,02 | 38,04 | 38,10 | 6.656 | 6.188.071.900 |
| 29/4/2025 | 39,72 | 39,09 | -1,04% | 38,83 | 40,19 | 39,39 | 39,08 | 39,09 | 8.705 | 7.994.577.500 |
| 28/4/2025 | 39,12 | 39,50 | +1,18% | 38,87 | 39,91 | 39,54 | 39,49 | 39,58 | 8.608 | 8.040.279.800 |
| 25/4/2025 | 39,00 | 39,04 | +0,23% | 38,65 | 39,06 | 38,89 | 38,95 | 39,05 | 6.323 | 3.858.088.400 |
| 24/4/2025 | 38,33 | 38,95 | +2,10% | 38,20 | 38,99 | 38,76 | 38,88 | 38,95 | 7.513 | 6.232.582.400 |
| 23/4/2025 | 38,20 | 38,15 | +0,39% | 37,35 | 38,22 | 37,84 | 38,11 | 38,16 | 8.692 | 9.669.106.300 |
| 22/4/2025 | 38,22 | 38,00 | -0,65% | 37,97 | 38,27 | 38,07 | 37,99 | 38,00 | 4.593 | 7.380.423.400 |
| 17/4/2025 | 38,25 | 38,25 | 0,00% | 38,08 | 38,55 | 38,30 | 38,25 | 38,28 | 4.519 | 6.896.905.600 |
| 16/4/2025 | 38,31 | 38,25 | -0,23% | 38,00 | 38,43 | 38,18 | 38,16 | 38,25 | 5.307 | 3.815.344.700 |
| 15/4/2025 | 38,07 | 38,34 | +0,24% | 37,90 | 38,46 | 38,15 | 38,33 | 38,36 | 5.307 | 5.140.443.300 |
| 14/4/2025 | 37,95 | 38,25 | +1,43% | 37,66 | 38,25 | 38,00 | 38,13 | 38,26 | 5.749 | 4.798.137.600 |
| 11/4/2025 | 38,21 | 37,71 | -1,15% | 37,40 | 38,56 | 37,79 | 37,71 | 37,77 | 9.162 | 7.294.948.500 |
| 10/4/2025 | 38,45 | 38,15 | -1,42% | 37,91 | 38,84 | 38,20 | 38,10 | 38,15 | 4.935 | 3.402.630.800 |
| 9/4/2025 | 38,70 | 38,70 | 0,00% | 38,18 | 39,34 | 38,64 | 38,68 | 38,71 | 12.524 | 8.390.788.900 |
| 8/4/2025 | 37,40 | 38,70 | +3,39% | 37,10 | 40,06 | 38,72 | 38,70 | 38,72 | 14.441 | 16.625.375.700 |
| 7/4/2025 | 37,64 | 37,43 | -1,24% | 37,20 | 38,15 | 37,52 | 37,43 | 37,46 | 6.889 | 4.685.349.900 |
| 4/4/2025 | 37,92 | 37,90 | -0,55% | 37,66 | 38,40 | 37,88 | 37,86 | 37,90 | 5.753 | 4.607.114.800 |
| 3/4/2025 | 38,16 | 38,11 | -0,34% | 38,11 | 39,19 | 38,44 | 38,11 | 38,27 | 7.550 | 5.811.703.200 |
| 2/4/2025 | 38,41 | 38,24 | -0,68% | 38,22 | 38,61 | 38,36 | 38,24 | 38,27 | 5.308 | 3.845.785.700 |
| 1/4/2025 | 37,68 | 38,50 | +2,12% | 37,67 | 38,75 | 38,42 | 38,43 | 38,50 | 6.999 | 5.487.558.400 |
| 31/3/2025 | 37,83 | 37,70 | -0,32% | 37,62 | 38,19 | 37,85 | 37,70 | 37,76 | 7.673 | 9.593.483.400 |
| 28/3/2025 | 37,80 | 37,82 | +0,05% | 37,44 | 37,82 | 37,71 | 37,82 | 37,83 | 2.769 | 2.804.511.400 |
| 27/3/2025 | 38,60 | 37,80 | -1,61% | 37,68 | 38,60 | 37,89 | 37,78 | 37,80 | 5.851 | 4.633.065.500 |
| 26/3/2025 | 38,60 | 38,42 | -0,31% | 38,30 | 38,78 | 38,50 | 38,41 | 38,52 | 5.245 | 4.030.452.300 |
| 25/3/2025 | 38,46 | 38,54 | +0,36% | 38,31 | 39,04 | 38,77 | 38,54 | 38,60 | 7.916 | 4.974.161.700 |
| 24/3/2025 | 37,83 | 38,40 | +0,71% | 37,71 | 38,40 | 38,22 | 38,38 | 38,40 | 8.421 | 5.769.861.700 |
| 21/3/2025 | 37,76 | 38,13 | +1,01% | 37,42 | 38,13 | 37,86 | 38,05 | 38,13 | 9.497 | 11.286.938.900 |
| 20/3/2025 | 37,79 | 37,75 | -0,79% | 37,59 | 38,08 | 37,81 | 37,72 | 37,75 | 10.305 | 13.401.382.900 |
| 19/3/2025 | 38,09 | 38,05 | +0,16% | 37,55 | 38,37 | 37,96 | 37,94 | 38,08 | 9.335 | 8.331.953.800 |
| 18/3/2025 | 37,78 | 37,99 | +1,31% | 37,09 | 37,99 | 37,58 | 37,88 | 37,99 | 12.938 | 15.182.384.500 |
| 17/3/2025 | 37,35 | 37,50 | +0,16% | 36,87 | 37,59 | 37,42 | 37,43 | 37,51 | 9.507 | 13.784.308.400 |
| 14/3/2025 | 37,90 | 37,44 | -0,82% | 37,37 | 37,95 | 37,55 | 37,42 | 37,48 | 11.413 | 10.898.486.300 |
| 13/3/2025 | 38,39 | 37,75 | -1,36% | 37,52 | 38,41 | 37,78 | 37,72 | 37,78 | 15.160 | 10.214.043.500 |
| 12/3/2025 | 38,95 | 38,27 | -2,25% | 38,22 | 38,99 | 38,57 | 38,25 | 38,40 | 11.055 | 12.826.676.900 |
| 11/3/2025 | 37,99 | 39,15 | +3,03% | 37,69 | 39,23 | 38,48 | 39,15 | 39,17 | 13.177 | 9.886.788.100 |
| 10/3/2025 | 37,70 | 38,00 | +0,80% | 37,44 | 38,45 | 37,97 | 38,00 | 38,01 | 12.321 | 11.273.900.000 |
| 7/3/2025 | 37,04 | 37,70 | +1,40% | 36,58 | 37,70 | 37,41 | 37,67 | 37,71 | 9.521 | 10.538.979.200 |
| 6/3/2025 | 35,35 | 37,18 | +5,03% | 35,31 | 37,18 | 36,74 | 37,18 | 37,19 | 18.152 | 13.747.697.600 |
| 5/3/2025 | 35,26 | 35,40 | +0,91% | 34,94 | 35,68 | 35,43 | 35,39 | 35,40 | 10.216 | 11.414.388.600 |
| 28/2/2025 | 34,90 | 35,08 | +0,14% | 34,82 | 35,48 | 35,05 | 34,87 | 35,08 | 11.132 | 16.843.111.500 |
| 27/2/2025 | 35,90 | 35,03 | -1,77% | 35,03 | 35,90 | 35,30 | 35,02 | 35,11 | 11.628 | 18.539.436.000 |
| 26/2/2025 | 35,50 | 35,66 | +0,68% | 35,41 | 36,05 | 35,75 | 35,64 | 35,71 | 7.476 | 7.562.754.200 |
| 25/2/2025 | 35,05 | 35,42 | +0,88% | 34,96 | 35,74 | 35,35 | 35,40 | 35,43 | 9.224 | 14.906.105.300 |
| 24/2/2025 | 35,07 | 35,11 | +0,23% | 34,98 | 35,30 | 35,13 | 35,09 | 35,21 | 9.755 | 11.459.027.200 |
| 21/2/2025 | 35,20 | 35,03 | -0,48% | 34,80 | 35,30 | 35,00 | 35,02 | 35,12 | 8.217 | 6.099.981.800 |
| 20/2/2025 | 34,80 | 35,20 | +0,89% | 34,67 | 35,24 | 35,02 | 35,20 | 35,22 | 7.092 | 7.219.477.100 |
| 19/2/2025 | 34,16 | 34,89 | +1,72% | 34,00 | 35,13 | 34,92 | 34,89 | 35,02 | 14.189 | 20.747.810.400 |
| 18/2/2025 | 34,16 | 34,30 | -0,09% | 33,81 | 34,30 | 34,04 | 34,26 | 34,31 | 11.059 | 13.052.433.900 |
| 17/2/2025 | 34,28 | 34,33 | -0,20% | 34,09 | 34,71 | 34,40 | 34,31 | 34,34 | 4.399 | 2.679.785.700 |
| 14/2/2025 | 33,85 | 34,40 | +1,78% | 33,75 | 34,79 | 34,16 | 34,34 | 34,40 | 9.913 | 6.617.148.500 |
| 13/2/2025 | 33,28 | 33,80 | +1,56% | 33,06 | 33,80 | 33,55 | 33,63 | 33,80 | 6.476 | 4.333.801.500 |
| 12/2/2025 | 33,72 | 33,28 | -2,46% | 33,24 | 33,77 | 33,41 | 33,27 | 33,35 | 12.437 | 7.622.426.700 |
| 11/2/2025 | 33,90 | 34,12 | +0,71% | 33,40 | 34,12 | 33,82 | 33,94 | 34,13 | 10.364 | 5.579.092.800 |
| 10/2/2025 | 34,50 | 33,88 | -0,47% | 33,77 | 34,83 | 34,07 | 33,83 | 33,99 | 8.601 | 7.753.900.700 |
| 7/2/2025 | 34,09 | 34,04 | -0,15% | 33,91 | 34,45 | 34,05 | 34,01 | 34,07 | 6.792 | 4.948.812.800 |
| 6/2/2025 | 34,27 | 34,09 | -0,61% | 33,93 | 34,36 | 34,05 | 34,06 | 34,10 | 5.067 | 3.504.565.300 |
| 5/2/2025 | 34,60 | 34,30 | -1,18% | 34,23 | 34,77 | 34,44 | 34,30 | 34,35 | 7.372 | 5.078.072.000 |
| 4/2/2025 | 34,64 | 34,71 | +0,23% | 34,36 | 34,90 | 34,73 | 34,70 | 34,72 | 7.766 | 3.651.197.200 |
| 3/2/2025 | 34,48 | 34,63 | +0,73% | 34,16 | 34,70 | 34,56 | 34,51 | 34,64 | 7.968 | 4.214.635.500 |
| 31/1/2025 | 34,49 | 34,38 | -0,12% | 34,19 | 34,67 | 34,39 | 34,37 | 34,40 | 7.084 | 4.679.707.600 |
| 30/1/2025 | 33,87 | 34,42 | +2,14% | 33,58 | 34,48 | 34,23 | 34,29 | 34,42 | 10.424 | 5.736.474.300 |
| 29/1/2025 | 34,00 | 33,70 | -0,77% | 33,51 | 34,17 | 33,76 | 33,54 | 33,71 | 5.750 | 3.151.913.300 |
| 28/1/2025 | 33,80 | 33,96 | +0,41% | 33,51 | 34,16 | 33,91 | 33,95 | 34,04 | 4.250 | 6.165.233.600 |
| 27/1/2025 | 32,90 | 33,82 | +2,61% | 32,85 | 33,82 | 33,48 | 33,64 | 33,83 | 8.055 | 5.752.111.600 |
| 24/1/2025 | 33,15 | 32,96 | -0,57% | 32,81 | 33,15 | 32,95 | 32,95 | 33,03 | 6.340 | 3.476.726.000 |
| 23/1/2025 | 33,10 | 33,15 | +0,24% | 33,00 | 33,72 | 33,32 | 33,08 | 33,15 | 9.040 | 8.413.605.100 |
| 22/1/2025 | 33,47 | 33,07 | +0,03% | 32,82 | 33,47 | 33,09 | 33,04 | 33,15 | 8.144 | 4.981.158.300 |
| 21/1/2025 | 33,30 | 33,06 | -0,75% | 32,59 | 33,56 | 33,14 | 32,94 | 33,07 | 10.071 | 15.371.600.600 |
| 20/1/2025 | 33,20 | 33,31 | +0,21% | 33,00 | 33,44 | 33,22 | 33,28 | 33,31 | 4.962 | 2.937.172.000 |
| 17/1/2025 | 32,64 | 33,24 | +1,84% | 32,58 | 33,53 | 33,24 | 33,24 | 33,30 | 7.907 | 5.890.563.800 |
| 16/1/2025 | 32,70 | 32,64 | -0,21% | 32,47 | 32,81 | 32,63 | 32,63 | 32,75 | 5.748 | 3.185.328.000 |
| 15/1/2025 | 32,56 | 32,71 | +1,05% | 32,31 | 32,84 | 32,58 | 32,67 | 32,84 | 5.173 | 2.868.358.000 |
| 14/1/2025 | 31,96 | 32,37 | +1,09% | 31,74 | 32,42 | 32,19 | 32,29 | 32,42 | 7.768 | 4.439.096.300 |
| 13/1/2025 | 31,77 | 32,02 | +1,20% | 31,56 | 32,23 | 32,02 | 32,02 | 32,04 | 9.398 | 6.332.151.400 |
| 10/1/2025 | 32,09 | 31,64 | -0,97% | 31,51 | 32,09 | 31,72 | 31,59 | 31,68 | 6.792 | 3.920.867.300 |
| 9/1/2025 | 31,82 | 31,95 | +0,82% | 31,56 | 32,06 | 31,79 | 31,86 | 31,96 | 6.187 | 3.513.538.100 |
| 8/1/2025 | 31,81 | 31,69 | -0,41% | 31,55 | 31,82 | 31,71 | 31,69 | 31,75 | 9.746 | 4.854.317.700 |
| 7/1/2025 | 31,66 | 31,82 | +0,76% | 31,28 | 31,85 | 31,47 | 31,69 | 31,82 | 8.597 | 9.098.182.500 |
| 6/1/2025 | 31,49 | 31,58 | +1,87% | 31,01 | 31,70 | 31,50 | 31,51 | 31,68 | 6.266 | 4.604.349.600 |
| 3/1/2025 | 31,41 | 31,00 | -1,34% | 30,93 | 31,51 | 31,07 | 31,00 | 31,08 | 5.627 | 3.399.169.400 |
| 2/1/2025 | 31,59 | 31,42 | -0,54% | 31,05 | 31,65 | 31,28 | 31,41 | 31,43 | 9.061 | 4.661.615.900 |
| 30/12/2024 | 31,55 | 31,59 | +0,13% | 31,23 | 31,71 | 31,46 | 31,59 | 31,61 | 7.546 | 7.503.211.400 |
| 27/12/2024 | 31,87 | 31,55 | +0,19% | 31,36 | 31,87 | 31,52 | 31,54 | 31,57 | 6.501 | 3.990.206.000 |
| 26/12/2024 | 31,30 | 31,49 | +0,61% | 31,19 | 31,58 | 31,43 | 31,37 | 31,51 | 5.048 | 3.153.469.900 |
| 23/12/2024 | 32,51 | 31,30 | -3,72% | 31,21 | 32,51 | 31,53 | 31,29 | 31,36 | 10.880 | 6.791.184.700 |
| 20/12/2024 | 31,72 | 32,51 | +1,59% | 31,72 | 32,59 | 32,39 | 32,32 | 32,52 | 8.068 | 10.207.137.100 |
| 19/12/2024 | 31,72 | 32,00 | +0,98% | 31,64 | 32,22 | 32,00 | 31,93 | 32,00 | 8.429 | 6.188.805.100 |
| 18/12/2024 | 32,00 | 31,69 | -1,49% | 31,59 | 32,23 | 31,92 | 31,63 | 31,72 | 8.780 | 5.189.659.400 |
| 17/12/2024 | 31,79 | 32,17 | +1,77% | 31,55 | 32,56 | 32,19 | 32,17 | 32,30 | 9.173 | 6.068.256.900 |
| 16/12/2024 | 32,18 | 31,61 | -1,22% | 31,55 | 32,18 | 31,92 | 31,56 | 31,68 | 8.187 | 7.529.951.100 |
| 13/12/2024 | 32,01 | 32,00 | -0,40% | 31,92 | 32,20 | 32,05 | 32,00 | 32,07 | 6.879 | 3.988.863.700 |
| 12/12/2024 | 32,64 | 32,13 | -1,59% | 31,77 | 32,64 | 32,03 | 31,99 | 32,13 | 6.245 | 5.152.738.600 |
| 11/12/2024 | 32,30 | 32,65 | +1,24% | 31,95 | 32,92 | 32,42 | 32,65 | 32,71 | 6.140 | 4.115.541.400 |
| 10/12/2024 | 32,06 | 32,25 | +0,97% | 31,98 | 32,28 | 32,15 | 32,19 | 32,25 | 4.580 | 3.310.043.100 |
| 9/12/2024 | 32,28 | 31,94 | -0,28% | 31,66 | 32,28 | 31,82 | 31,93 | 31,95 | 7.637 | 4.854.352.900 |
| 6/12/2024 | 32,30 | 32,03 | -0,77% | 31,92 | 32,37 | 32,07 | 32,02 | 32,13 | 7.199 | 4.465.754.600 |
| 5/12/2024 | 32,23 | 32,28 | +0,59% | 32,13 | 32,56 | 32,27 | 32,17 | 32,29 | 5.549 | 3.678.957.500 |
| 4/12/2024 | 32,40 | 32,09 | -0,86% | 32,03 | 32,40 | 32,16 | 32,09 | 32,10 | 5.256 | 2.896.426.700 |
| 3/12/2024 | 32,22 | 32,37 | +0,47% | 32,10 | 32,63 | 32,37 | 32,35 | 32,37 | 9.467 | 7.981.130.400 |
| 2/12/2024 | 32,59 | 32,22 | -1,23% | 32,02 | 32,85 | 32,35 | 32,22 | 32,23 | 8.303 | 5.837.825.700 |
| 29/11/2024 | 33,10 | 32,62 | -1,95% | 32,49 | 33,25 | 32,72 | 32,61 | 32,84 | 11.778 | 8.763.979.600 |
| 28/11/2024 | 32,90 | 33,27 | +1,12% | 32,59 | 33,45 | 33,08 | 33,25 | 33,27 | 15.518 | 11.292.896.100 |
| 27/11/2024 | 33,88 | 32,90 | -2,37% | 32,56 | 33,88 | 32,99 | 32,90 | 32,91 | 12.855 | 9.405.871.800 |
| 26/11/2024 | 33,15 | 33,70 | +1,66% | 33,05 | 33,70 | 33,53 | 33,69 | 33,71 | 5.651 | 3.717.569.900 |
| 25/11/2024 | 33,10 | 33,15 | +0,52% | 32,95 | 33,24 | 33,11 | 33,14 | 33,15 | 6.810 | 10.076.752.900 |
| 22/11/2024 | 32,48 | 32,98 | +1,57% | 32,48 | 33,10 | 32,79 | 32,98 | 32,99 | 8.206 | 8.760.614.000 |
| 21/11/2024 | 32,30 | 32,47 | -0,09% | 32,21 | 32,50 | 32,34 | 32,40 | 32,48 | 8.956 | 6.347.585.600 |
| 19/11/2024 | 32,45 | 32,50 | +0,74% | 32,17 | 32,57 | 32,40 | 32,40 | 32,50 | 6.110 | 3.157.759.900 |
| 18/11/2024 | 32,45 | 32,26 | -0,31% | 32,11 | 32,46 | 32,23 | 32,26 | 32,28 | 10.715 | 5.216.564.800 |
| 14/11/2024 | 32,44 | 32,36 | -0,22% | 32,18 | 32,60 | 32,37 | 32,35 | 32,41 | 6.810 | 5.059.166.400 |
| 13/11/2024 | 32,51 | 32,43 | -0,25% | 32,20 | 32,78 | 32,46 | 32,43 | 32,44 | 8.956 | 4.515.558.200 |
| 12/11/2024 | 32,53 | 32,51 | +0,62% | 32,15 | 32,53 | 32,38 | 32,30 | 32,52 | 7.355 | 5.203.814.700 |
| 11/11/2024 | 32,42 | 32,31 | -0,19% | 32,17 | 32,52 | 32,36 | 32,27 | 32,35 | 4.714 | 2.657.676.200 |
| 8/11/2024 | 32,40 | 32,37 | +0,06% | 32,02 | 32,55 | 32,31 | 32,32 | 32,37 | 6.260 | 4.407.558.500 |
| 7/11/2024 | 32,51 | 32,35 | -0,64% | 32,26 | 33,00 | 32,55 | 32,35 | 32,50 | 4.749 | 3.431.434.900 |
| 6/11/2024 | 32,52 | 32,56 | -0,94% | 32,32 | 32,76 | 32,58 | 32,56 | 32,62 | 5.568 | 3.759.838.300 |
| 5/11/2024 | 32,69 | 32,87 | -0,09% | 32,62 | 32,98 | 32,78 | 32,87 | 32,89 | 3.446 | 2.243.430.300 |
| 4/11/2024 | 32,69 | 32,90 | +1,48% | 32,61 | 33,08 | 32,86 | 32,86 | 32,90 | 6.130 | 3.786.459.200 |
| 1/11/2024 | 32,75 | 32,42 | -1,07% | 32,42 | 32,88 | 32,61 | 32,42 | 32,52 | 5.922 | 3.393.099.700 |
| 31/10/2024 | 32,65 | 32,77 | +0,09% | 32,65 | 33,14 | 32,82 | 32,76 | 32,77 | 5.446 | 5.068.468.900 |
| 30/10/2024 | 32,57 | 32,74 | +0,58% | 32,50 | 32,90 | 32,75 | 32,73 | 32,81 | 5.083 | 3.774.021.600 |
| 29/10/2024 | 33,07 | 32,55 | -1,15% | 32,50 | 33,07 | 32,66 | 32,54 | 32,55 | 4.427 | 4.033.499.000 |
| 28/10/2024 | 32,98 | 32,93 | +0,67% | 32,84 | 33,09 | 32,98 | 32,92 | 32,93 | 3.885 | 2.784.350.800 |
| 25/10/2024 | 33,10 | 32,71 | -1,00% | 32,65 | 33,10 | 32,74 | 32,70 | 32,79 | 4.631 | 7.920.975.600 |
| 24/10/2024 | 32,92 | 33,04 | +0,70% | 32,62 | 33,04 | 32,84 | 32,94 | 33,05 | 5.059 | 3.084.776.700 |
| 23/10/2024 | 32,61 | 32,81 | +0,24% | 32,55 | 32,90 | 32,78 | 32,80 | 32,84 | 4.136 | 5.716.455.900 |
| 22/10/2024 | 32,60 | 32,73 | +0,09% | 32,40 | 32,86 | 32,61 | 32,73 | 32,86 | 4.787 | 14.208.171.300 |
| 21/10/2024 | 32,59 | 32,70 | +0,31% | 32,44 | 32,84 | 32,69 | 32,69 | 32,84 | 3.653 | 2.655.425.700 |
| 18/10/2024 | 32,85 | 32,60 | -0,34% | 32,55 | 32,89 | 32,62 | 32,60 | 32,63 | 4.053 | 4.874.858.500 |
| 17/10/2024 | 32,92 | 32,71 | -0,49% | 32,47 | 32,95 | 32,65 | 32,71 | 32,72 | 5.108 | 3.235.724.000 |
| 16/10/2024 | 32,92 | 32,87 | +0,31% | 32,60 | 32,92 | 32,77 | 32,80 | 32,89 | 11.631 | 8.772.056.200 |
| 15/10/2024 | 32,83 | 32,77 | +0,31% | 32,55 | 32,94 | 32,73 | 32,67 | 32,77 | 6.541 | 5.571.096.800 |
| 14/10/2024 | 32,54 | 32,67 | +0,46% | 32,43 | 32,85 | 32,65 | 32,66 | 32,67 | 5.220 | 3.429.019.100 |
| 11/10/2024 | 32,66 | 32,52 | -0,40% | 32,40 | 32,82 | 32,54 | 32,51 | 32,59 | 6.852 | 5.444.324.200 |
| 10/10/2024 | 32,88 | 32,65 | -0,70% | 32,50 | 32,96 | 32,75 | 32,65 | 32,75 | 6.997 | 4.985.909.600 |
| 9/10/2024 | 33,91 | 32,88 | -3,41% | 32,88 | 34,09 | 33,72 | 32,88 | 32,90 | 13.276 | 17.914.192.500 |
| 8/10/2024 | 34,00 | 34,04 | +0,12% | 33,93 | 34,26 | 34,14 | 34,03 | 34,20 | 9.787 | 14.697.221.700 |
| 7/10/2024 | 34,13 | 34,00 | -0,03% | 33,94 | 34,28 | 34,04 | 33,99 | 34,04 | 4.187 | 3.897.069.900 |
| 4/10/2024 | 33,52 | 34,01 | +0,59% | 33,52 | 34,01 | 33,86 | 33,88 | 34,01 | 9.050 | 11.722.214.200 |
| 3/10/2024 | 33,77 | 33,81 | -0,41% | 33,44 | 33,94 | 33,72 | 33,80 | 33,82 | 10.427 | 14.580.515.500 |
| 2/10/2024 | 34,01 | 33,95 | +0,27% | 33,95 | 34,45 | 34,13 | 33,95 | 33,98 | 5.721 | 4.669.536.800 |
| 1/10/2024 | 33,93 | 33,86 | -0,21% | 33,62 | 34,20 | 33,86 | 33,85 | 33,93 | 8.861 | 11.498.192.000 |
| 30/9/2024 | 33,82 | 33,93 | +1,53% | 33,64 | 34,17 | 33,97 | 33,93 | 33,94 | 6.216 | 7.714.015.000 |
| 26/9/2024 | 33,41 | 33,42 | +0,63% | 33,16 | 33,59 | 33,35 | 33,42 | 33,57 | 7.276 | 8.243.753.000 |
| 25/9/2024 | 33,24 | 33,21 | -0,09% | 33,04 | 33,43 | 33,23 | 33,20 | 33,33 | 8.686 | 12.931.997.300 |
| 24/9/2024 | 33,50 | 33,24 | -0,30% | 32,86 | 33,53 | 33,15 | 33,20 | 33,24 | 6.546 | 5.505.813.100 |
| 23/9/2024 | 33,50 | 33,34 | -0,12% | 33,01 | 33,54 | 33,24 | 33,27 | 33,36 | 4.306 | 3.309.498.100 |
| 20/9/2024 | 33,47 | 33,38 | -0,27% | 33,15 | 33,57 | 33,36 | 33,35 | 33,38 | 5.521 | 6.351.651.700 |
| 19/9/2024 | 33,78 | 33,47 | -0,83% | 33,42 | 33,86 | 33,57 | 33,46 | 33,61 | 4.458 | 3.835.135.900 |
| 18/9/2024 | 34,01 | 33,75 | -0,79% | 33,75 | 34,25 | 33,96 | 33,75 | 33,89 | 3.417 | 2.069.333.800 |
| 17/9/2024 | 34,25 | 34,02 | -0,70% | 33,76 | 34,25 | 33,91 | 33,83 | 34,03 | 7.633 | 5.607.570.000 |
| 16/9/2024 | 34,04 | 34,26 | +0,76% | 33,94 | 34,31 | 34,03 | 34,14 | 34,27 | 6.234 | 8.344.395.100 |
| 13/9/2024 | 33,81 | 34,00 | +0,56% | 33,81 | 34,43 | 34,15 | 34,00 | 34,06 | 6.573 | 5.810.016.800 |
| 12/9/2024 | 33,94 | 33,81 | -0,76% | 33,81 | 34,26 | 33,94 | 33,81 | 33,87 | 4.181 | 2.643.738.800 |
| 11/9/2024 | 34,61 | 34,07 | -0,53% | 33,92 | 34,61 | 34,10 | 34,07 | 34,19 | 5.750 | 4.235.482.500 |
| 10/9/2024 | 34,47 | 34,25 | -0,64% | 34,19 | 34,59 | 34,36 | 34,25 | 34,36 | 3.866 | 3.234.375.500 |