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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 43,26 | 43,30 | -0,46% | 42,53 | 43,40 | 43,16 | 43,26 | 43,30 | 11.119 | 9.207.395.900 |
| 2/6/2026 | 42,95 | 43,50 | +1,52% | 42,94 | 43,71 | 43,38 | 43,30 | 43,50 | 7.929 | 7.146.887.200 |
| 1/6/2026 | 43,34 | 42,85 | -1,24% | 42,65 | 43,79 | 42,97 | 42,80 | 43,00 | 6.449 | 5.885.435.500 |
| 29/5/2026 | 42,92 | 43,39 | +0,84% | 42,39 | 43,39 | 43,19 | 43,37 | 43,40 | 11.117 | 26.965.654.200 |
| 28/5/2026 | 44,18 | 43,03 | -2,60% | 42,94 | 44,35 | 43,23 | 43,02 | 43,06 | 12.570 | 11.330.448.700 |
| 27/5/2026 | 44,14 | 44,18 | +1,35% | 43,52 | 44,30 | 43,88 | 44,13 | 44,18 | 10.137 | 10.187.915.300 |
| 26/5/2026 | 43,38 | 43,59 | +0,67% | 42,55 | 43,59 | 43,23 | 43,42 | 43,60 | 8.388 | 14.655.549.600 |
| 25/5/2026 | 43,59 | 43,30 | -0,02% | 42,99 | 43,73 | 43,26 | 43,29 | 43,30 | 4.585 | 3.620.306.500 |
| 22/5/2026 | 43,30 | 43,31 | -0,89% | 43,04 | 43,68 | 43,36 | 43,30 | 43,40 | 9.082 | 8.514.776.500 |
| 21/5/2026 | 44,21 | 43,70 | -1,51% | 43,30 | 44,21 | 43,61 | 43,66 | 43,70 | 9.398 | 8.691.085.400 |
| 20/5/2026 | 44,01 | 44,37 | +1,49% | 43,76 | 44,75 | 44,38 | 44,33 | 44,46 | 11.805 | 13.657.761.200 |
| 19/5/2026 | 44,50 | 43,72 | -2,24% | 43,50 | 44,51 | 43,81 | 43,58 | 43,72 | 7.519 | 7.184.494.900 |
| 18/5/2026 | 44,71 | 44,72 | +0,45% | 44,51 | 45,30 | 44,71 | 44,67 | 44,72 | 11.111 | 11.360.953.700 |
| 15/5/2026 | 43,65 | 44,52 | -1,53% | 43,65 | 45,13 | 44,66 | 44,51 | 44,56 | 10.462 | 10.786.732.400 |
| 14/5/2026 | 45,97 | 45,21 | -0,57% | 45,21 | 46,22 | 45,49 | 45,20 | 45,25 | 6.026 | 4.246.162.300 |
| 13/5/2026 | 46,63 | 45,47 | -2,40% | 45,23 | 47,03 | 45,92 | 45,47 | 45,57 | 12.762 | 11.739.051.600 |
| 12/5/2026 | 47,31 | 46,59 | -1,81% | 46,46 | 47,69 | 46,69 | 46,47 | 46,84 | 7.324 | 8.583.538.700 |
| 11/5/2026 | 48,84 | 47,45 | -3,04% | 47,38 | 48,89 | 47,62 | 47,38 | 47,50 | 5.775 | 7.527.369.700 |
| 8/5/2026 | 48,61 | 48,94 | +1,47% | 48,35 | 49,51 | 48,92 | 48,70 | 49,00 | 9.663 | 7.098.225.400 |
| 7/5/2026 | 49,60 | 48,23 | -3,04% | 48,11 | 49,62 | 48,37 | 48,20 | 48,52 | 11.318 | 8.961.320.200 |
| 6/5/2026 | 49,73 | 49,74 | +0,67% | 48,83 | 49,95 | 49,57 | 49,68 | 49,74 | 4.624 | 4.439.333.000 |
| 5/5/2026 | 48,10 | 49,41 | +2,72% | 48,10 | 49,84 | 49,41 | 49,39 | 49,60 | 10.393 | 11.793.424.000 |
| 4/5/2026 | 48,90 | 48,10 | -1,70% | 47,75 | 49,84 | 48,35 | 48,08 | 48,26 | 13.206 | 13.325.415.000 |
| 30/4/2026 | 47,29 | 48,93 | -3,32% | 47,01 | 49,19 | 48,62 | 48,91 | 49,15 | 6.459 | 7.760.255.000 |
| 29/4/2026 | 51,31 | 50,61 | -1,82% | 50,38 | 51,34 | 50,66 | 50,60 | 50,85 | 9.437 | 8.147.120.200 |
| 28/4/2026 | 52,61 | 51,55 | -2,37% | 51,44 | 52,79 | 51,68 | 51,55 | 51,58 | 5.277 | 9.896.423.800 |
| 27/4/2026 | 53,12 | 52,80 | -0,98% | 52,21 | 53,50 | 52,59 | 52,78 | 52,80 | 6.869 | 32.173.685.200 |
| 24/4/2026 | 54,60 | 53,32 | -1,51% | 53,21 | 54,60 | 53,43 | 53,30 | 53,40 | 6.909 | 11.898.524.900 |
| 23/4/2026 | 53,61 | 54,14 | +0,99% | 53,25 | 54,66 | 54,16 | 54,09 | 54,14 | 9.775 | 9.453.111.300 |
| 22/4/2026 | 55,27 | 53,61 | -3,27% | 53,44 | 55,44 | 54,01 | 53,58 | 53,61 | 12.662 | 12.913.301.200 |
| 20/4/2026 | 54,74 | 55,42 | +0,75% | 54,35 | 56,49 | 55,65 | 55,32 | 55,43 | 10.260 | 11.281.567.400 |
| 17/4/2026 | 56,92 | 55,01 | -2,22% | 55,01 | 57,21 | 55,55 | 55,01 | 55,25 | 13.967 | 30.475.043.200 |
| 16/4/2026 | 56,64 | 56,26 | -0,39% | 55,80 | 56,86 | 56,12 | 56,20 | 56,26 | 8.689 | 11.329.854.300 |
| 15/4/2026 | 56,16 | 56,48 | +0,80% | 55,53 | 56,48 | 56,11 | 56,40 | 56,50 | 9.744 | 9.251.389.200 |
| 14/4/2026 | 54,37 | 56,03 | +2,58% | 54,37 | 56,10 | 55,40 | 55,95 | 56,04 | 9.310 | 21.552.305.300 |
| 13/4/2026 | 53,81 | 54,62 | +1,51% | 53,11 | 54,95 | 54,57 | 54,57 | 54,67 | 10.421 | 9.999.281.900 |
| 10/4/2026 | 53,05 | 53,81 | +1,80% | 52,98 | 53,99 | 53,80 | 53,80 | 53,84 | 8.917 | 24.360.777.900 |
| 9/4/2026 | 51,42 | 52,86 | +3,34% | 51,21 | 53,03 | 52,68 | 52,77 | 52,87 | 9.103 | 9.297.813.700 |
| 8/4/2026 | 50,18 | 51,15 | +4,71% | 50,10 | 51,33 | 50,82 | 51,03 | 51,24 | 9.567 | 7.720.960.700 |
| 7/4/2026 | 48,38 | 48,85 | +1,03% | 48,04 | 49,15 | 48,71 | 48,85 | 49,04 | 3.589 | 3.788.441.600 |
| 6/4/2026 | 49,26 | 48,35 | -1,83% | 48,30 | 49,32 | 48,62 | 48,35 | 48,45 | 4.106 | 3.632.326.500 |
| 2/4/2026 | 47,53 | 49,25 | +1,53% | 47,12 | 49,25 | 48,71 | 49,00 | 49,27 | 7.888 | 8.563.350.900 |
| 1/4/2026 | 48,93 | 48,51 | -0,51% | 48,11 | 49,32 | 48,60 | 48,40 | 48,54 | 8.892 | 8.694.666.400 |
| 31/3/2026 | 47,96 | 48,76 | +2,31% | 47,52 | 48,90 | 48,49 | 48,61 | 48,78 | 9.055 | 9.954.096.400 |
| 30/3/2026 | 47,06 | 47,66 | +1,73% | 46,68 | 48,03 | 47,56 | 47,54 | 47,66 | 8.308 | 7.953.667.700 |
| 27/3/2026 | 46,43 | 46,85 | +0,41% | 45,81 | 47,41 | 46,64 | 46,70 | 46,85 | 11.351 | 9.176.273.900 |
| 26/3/2026 | 47,18 | 46,66 | -0,98% | 46,07 | 47,21 | 46,52 | 46,40 | 46,66 | 6.950 | 6.185.189.600 |
| 25/3/2026 | 47,10 | 47,12 | +0,51% | 46,88 | 47,55 | 47,21 | 47,12 | 47,32 | 6.354 | 7.818.821.300 |
| 24/3/2026 | 47,09 | 46,88 | -0,57% | 46,16 | 47,09 | 46,65 | 46,81 | 46,91 | 7.710 | 8.907.926.300 |
| 23/3/2026 | 46,04 | 47,15 | +3,26% | 45,76 | 47,18 | 46,88 | 46,86 | 47,17 | 8.624 | 6.764.614.900 |
| 20/3/2026 | 47,50 | 45,66 | -4,12% | 45,52 | 47,59 | 45,84 | 45,65 | 45,83 | 8.092 | 17.538.309.800 |
| 19/3/2026 | 47,37 | 47,62 | -0,75% | 47,05 | 47,78 | 47,42 | 47,57 | 47,63 | 8.764 | 8.641.517.900 |
| 18/3/2026 | 48,20 | 47,98 | -1,50% | 47,98 | 48,80 | 48,29 | 47,96 | 48,00 | 7.964 | 7.650.037.000 |
| 17/3/2026 | 48,78 | 48,71 | -0,12% | 48,30 | 49,13 | 48,63 | 48,61 | 48,73 | 4.918 | 4.223.188.800 |
| 16/3/2026 | 48,57 | 48,77 | +1,29% | 48,44 | 49,05 | 48,76 | 48,77 | 48,83 | 6.335 | 5.188.908.700 |
| 13/3/2026 | 48,32 | 48,15 | -0,19% | 47,84 | 48,96 | 48,24 | 48,13 | 48,19 | 7.686 | 6.544.742.100 |
| 12/3/2026 | 48,39 | 48,24 | -1,05% | 47,72 | 48,74 | 48,34 | 48,11 | 48,28 | 11.226 | 10.160.643.600 |
| 11/3/2026 | 49,00 | 48,75 | -0,91% | 48,60 | 49,39 | 48,88 | 48,65 | 48,77 | 10.328 | 9.034.833.800 |
| 10/3/2026 | 49,36 | 49,20 | +0,06% | 48,69 | 49,99 | 49,39 | 49,20 | 49,40 | 9.454 | 7.915.839.100 |
| 9/3/2026 | 47,50 | 49,17 | +3,73% | 46,95 | 49,35 | 48,43 | 49,09 | 49,17 | 13.662 | 13.053.846.700 |
| 6/3/2026 | 47,65 | 47,40 | +0,96% | 46,83 | 47,88 | 47,37 | 47,35 | 47,45 | 9.477 | 9.136.426.200 |
| 5/3/2026 | 48,29 | 46,95 | -2,77% | 46,66 | 48,30 | 47,06 | 46,89 | 46,98 | 6.490 | 5.712.159.900 |
| 4/3/2026 | 48,01 | 48,29 | +1,47% | 47,79 | 49,09 | 48,21 | 48,29 | 48,35 | 9.284 | 7.503.724.800 |
| 3/3/2026 | 48,40 | 47,59 | -3,80% | 46,45 | 48,40 | 47,27 | 47,46 | 47,59 | 15.081 | 13.606.487.900 |
| 2/3/2026 | 49,82 | 49,47 | -1,75% | 48,76 | 49,82 | 49,19 | 49,35 | 49,49 | 11.779 | 9.970.640.700 |
| 27/2/2026 | 51,13 | 50,35 | -2,52% | 50,05 | 51,13 | 50,37 | 50,25 | 50,38 | 8.562 | 16.824.978.700 |
| 26/2/2026 | 50,97 | 51,65 | +1,53% | 50,70 | 51,65 | 51,37 | 51,65 | 51,67 | 8.909 | 8.806.432.700 |
| 25/2/2026 | 51,18 | 50,87 | -0,57% | 49,84 | 51,19 | 50,60 | 50,65 | 50,87 | 8.436 | 8.883.606.000 |
| 24/2/2026 | 50,19 | 51,16 | +2,14% | 50,13 | 51,16 | 50,85 | 51,04 | 51,17 | 9.456 | 10.574.284.800 |
| 23/2/2026 | 49,88 | 50,09 | +0,66% | 49,37 | 50,10 | 49,88 | 49,86 | 50,09 | 5.436 | 5.903.029.400 |
| 20/2/2026 | 49,59 | 49,76 | -0,52% | 49,24 | 49,99 | 49,74 | 49,70 | 49,77 | 5.556 | 6.740.890.800 |
| 19/2/2026 | 49,69 | 50,02 | +0,91% | 49,23 | 50,02 | 49,60 | 49,74 | 50,04 | 7.568 | 7.339.035.800 |
| 18/2/2026 | 50,94 | 49,57 | -2,31% | 49,32 | 51,12 | 49,89 | 49,50 | 49,61 | 7.370 | 6.418.761.800 |
| 13/2/2026 | 50,03 | 50,74 | +1,28% | 49,73 | 50,74 | 50,35 | 50,60 | 50,74 | 7.870 | 6.262.127.400 |
| 11/2/2026 | 50,20 | 50,10 | +0,16% | 50,03 | 51,00 | 50,37 | 50,10 | 50,14 | 13.270 | 13.112.216.400 |
| 10/2/2026 | 50,21 | 50,02 | -0,36% | 49,45 | 50,53 | 49,87 | 49,72 | 50,04 | 10.891 | 18.365.003.400 |
| 9/2/2026 | 49,32 | 50,20 | +1,80% | 49,21 | 50,27 | 50,05 | 50,09 | 50,20 | 10.635 | 14.612.256.800 |
| 6/2/2026 | 50,24 | 49,31 | -1,81% | 49,20 | 50,43 | 49,58 | 49,31 | 49,33 | 7.851 | 6.240.269.900 |
| 5/2/2026 | 50,50 | 50,22 | -0,18% | 49,99 | 51,40 | 50,58 | 50,12 | 50,26 | 6.743 | 6.705.807.700 |
| 4/2/2026 | 51,08 | 50,31 | -1,64% | 49,90 | 51,11 | 50,28 | 50,20 | 50,39 | 7.211 | 6.525.949.700 |
| 3/2/2026 | 51,48 | 51,15 | +0,08% | 50,84 | 51,78 | 51,15 | 51,14 | 51,15 | 9.316 | 9.861.810.400 |
| 2/2/2026 | 51,45 | 51,11 | -0,68% | 50,85 | 51,80 | 51,16 | 51,10 | 51,20 | 11.403 | 11.546.557.100 |
| 30/1/2026 | 51,50 | 51,46 | -0,46% | 50,88 | 51,89 | 51,20 | 51,20 | 51,47 | 11.066 | 14.261.793.000 |
| 29/1/2026 | 53,33 | 51,70 | -2,54% | 51,11 | 53,33 | 51,64 | 51,60 | 51,70 | 12.866 | 19.747.163.400 |
| 28/1/2026 | 53,96 | 53,05 | -2,84% | 52,39 | 55,09 | 53,44 | 53,05 | 53,07 | 18.280 | 20.269.538.100 |
| 27/1/2026 | 55,25 | 54,60 | -0,47% | 54,52 | 56,35 | 55,06 | 54,58 | 54,60 | 8.065 | 10.449.327.800 |
| 26/1/2026 | 55,49 | 54,86 | -0,54% | 54,04 | 55,49 | 54,47 | 54,73 | 54,86 | 9.573 | 10.281.475.800 |
| 23/1/2026 | 55,19 | 55,16 | +0,31% | 54,63 | 55,85 | 55,41 | 55,14 | 55,23 | 13.066 | 19.332.942.000 |
| 22/1/2026 | 53,17 | 54,99 | +3,70% | 52,98 | 55,06 | 54,43 | 54,89 | 55,01 | 15.550 | 11.044.191.400 |
| 21/1/2026 | 52,27 | 53,03 | +2,32% | 52,00 | 53,28 | 52,63 | 53,00 | 53,17 | 11.679 | 9.438.815.500 |
| 20/1/2026 | 50,93 | 51,83 | +1,53% | 50,46 | 51,83 | 51,45 | 51,63 | 51,83 | 6.987 | 6.763.849.800 |
| 19/1/2026 | 51,30 | 51,05 | -0,33% | 50,58 | 51,39 | 50,92 | 51,00 | 51,05 | 2.931 | 2.541.383.200 |
| 16/1/2026 | 52,17 | 51,22 | -1,23% | 50,79 | 52,23 | 51,13 | 51,16 | 51,25 | 12.744 | 14.231.241.200 |
| 15/1/2026 | 52,12 | 51,86 | -0,19% | 51,52 | 52,44 | 51,96 | 51,86 | 51,87 | 9.586 | 7.919.256.500 |
| 14/1/2026 | 51,40 | 51,96 | -0,54% | 51,28 | 52,55 | 51,71 | 51,95 | 52,00 | 10.018 | 12.080.364.100 |
| 13/1/2026 | 53,82 | 52,24 | -3,26% | 51,95 | 53,95 | 52,45 | 52,23 | 52,27 | 11.266 | 9.513.010.200 |
| 12/1/2026 | 53,52 | 54,00 | +0,86% | 53,45 | 54,83 | 54,33 | 53,95 | 54,37 | 10.220 | 9.577.709.500 |
| 9/1/2026 | 54,03 | 53,54 | -0,91% | 52,95 | 54,94 | 53,76 | 53,54 | 53,70 | 8.562 | 8.973.028.400 |
| 8/1/2026 | 52,81 | 54,03 | +3,15% | 52,81 | 54,46 | 53,98 | 54,03 | 54,04 | 9.598 | 10.053.981.600 |
| 7/1/2026 | 53,29 | 52,38 | -1,73% | 52,34 | 53,56 | 52,90 | 52,35 | 52,69 | 6.272 | 6.323.581.600 |
| 6/1/2026 | 53,91 | 53,30 | -0,65% | 53,05 | 54,75 | 53,59 | 53,29 | 53,33 | 8.235 | 8.265.458.300 |
| 5/1/2026 | 53,61 | 53,65 | -0,20% | 53,25 | 53,92 | 53,57 | 53,65 | 53,68 | 6.892 | 7.320.320.200 |
| 2/1/2026 | 53,79 | 53,76 | +0,88% | 53,19 | 54,18 | 53,66 | 53,76 | 53,80 | 5.587 | 5.285.596.900 |
| 30/12/2025 | 53,79 | 53,29 | +0,34% | 53,13 | 53,91 | 53,48 | 53,28 | 53,40 | 4.664 | 4.106.915.500 |
| 29/12/2025 | 52,97 | 53,11 | -0,23% | 52,72 | 53,44 | 53,09 | 53,01 | 53,11 | 4.985 | 6.390.431.800 |
| 26/12/2025 | 51,49 | 53,23 | +3,38% | 51,18 | 53,88 | 52,72 | 53,16 | 53,25 | 8.362 | 6.938.469.500 |
| 23/12/2025 | 50,68 | 51,49 | +2,59% | 50,24 | 51,63 | 51,07 | 51,49 | 51,53 | 4.971 | 4.986.012.500 |
| 22/12/2025 | 51,13 | 50,19 | -1,80% | 49,72 | 51,29 | 50,58 | 50,11 | 50,37 | 9.049 | 13.620.802.400 |
| 19/12/2025 | 50,61 | 51,11 | +0,99% | 50,49 | 51,34 | 51,10 | 51,10 | 51,17 | 9.895 | 15.604.250.800 |
| 18/12/2025 | 50,47 | 50,61 | +0,28% | 50,16 | 51,12 | 50,72 | 50,59 | 50,74 | 12.249 | 12.394.721.200 |
| 17/12/2025 | 50,88 | 50,47 | -0,98% | 50,32 | 52,92 | 51,13 | 50,47 | 50,55 | 22.415 | 20.063.072.800 |
| 16/12/2025 | 51,39 | 50,97 | -1,22% | 50,97 | 51,97 | 51,40 | 50,97 | 51,05 | 17.677 | 19.269.965.200 |
| 15/12/2025 | 50,24 | 51,60 | +2,93% | 50,06 | 51,82 | 51,38 | 51,59 | 51,60 | 12.066 | 13.692.397.800 |
| 12/12/2025 | 48,60 | 50,13 | +2,62% | 48,60 | 50,23 | 49,89 | 50,01 | 50,13 | 11.069 | 10.944.834.200 |
| 11/12/2025 | 48,80 | 48,85 | +0,10% | 48,35 | 49,20 | 48,87 | 48,57 | 48,87 | 10.286 | 10.833.262.900 |
| 10/12/2025 | 49,12 | 48,80 | -0,39% | 48,15 | 49,27 | 48,59 | 48,71 | 48,81 | 10.557 | 14.030.348.300 |
| 9/12/2025 | 48,55 | 48,99 | +0,60% | 47,95 | 49,27 | 48,85 | 48,93 | 48,99 | 7.941 | 7.370.337.800 |
| 8/12/2025 | 49,14 | 48,70 | +0,31% | 48,59 | 49,34 | 49,01 | 48,70 | 48,79 | 9.272 | 9.979.180.500 |
| 5/12/2025 | 50,15 | 48,55 | -3,38% | 48,38 | 50,90 | 49,41 | 48,42 | 48,73 | 16.001 | 17.323.497.800 |
| 4/12/2025 | 49,65 | 50,25 | +1,33% | 49,56 | 50,54 | 50,01 | 49,95 | 50,27 | 9.061 | 10.954.889.000 |
| 3/12/2025 | 49,76 | 49,59 | -0,28% | 49,36 | 49,87 | 49,59 | 49,55 | 49,59 | 8.027 | 11.976.794.500 |
| 2/12/2025 | 48,74 | 49,73 | +2,33% | 48,72 | 49,85 | 49,29 | 49,53 | 49,73 | 10.822 | 15.826.032.300 |
| 1/12/2025 | 48,87 | 48,60 | -0,35% | 48,20 | 48,87 | 48,52 | 48,47 | 48,62 | 5.418 | 6.125.783.500 |
| 28/11/2025 | 49,05 | 48,77 | -0,99% | 48,31 | 49,13 | 48,66 | 48,65 | 48,80 | 8.623 | 8.971.820.200 |
| 27/11/2025 | 49,04 | 49,26 | +0,45% | 48,89 | 49,29 | 49,13 | 49,12 | 49,28 | 3.911 | 2.997.349.100 |
| 26/11/2025 | 48,20 | 49,04 | +1,74% | 48,01 | 49,15 | 48,86 | 48,90 | 49,04 | 9.750 | 8.800.544.800 |
| 25/11/2025 | 47,96 | 48,20 | +0,19% | 47,44 | 48,30 | 48,02 | 48,10 | 48,23 | 11.619 | 10.494.416.700 |
| 24/11/2025 | 47,73 | 48,11 | +0,88% | 47,49 | 48,28 | 48,05 | 47,91 | 48,12 | 9.229 | 13.013.576.100 |
| 21/11/2025 | 47,99 | 47,69 | -0,17% | 47,39 | 48,18 | 47,70 | 47,66 | 47,86 | 6.754 | 5.480.986.400 |
| 19/11/2025 | 47,16 | 47,77 | +0,91% | 46,69 | 48,04 | 47,68 | 47,76 | 47,77 | 15.622 | 13.753.525.100 |
| 18/11/2025 | 46,29 | 47,34 | +1,61% | 46,13 | 47,58 | 47,05 | 47,33 | 47,43 | 10.469 | 9.913.423.700 |
| 17/11/2025 | 46,10 | 46,59 | +1,06% | 45,94 | 46,59 | 46,30 | 46,30 | 46,60 | 8.212 | 8.052.324.600 |
| 14/11/2025 | 45,07 | 46,10 | +2,44% | 44,90 | 46,24 | 45,62 | 46,10 | 46,15 | 12.634 | 33.256.117.900 |
| 13/11/2025 | 45,29 | 45,00 | -1,12% | 44,91 | 46,00 | 45,06 | 44,97 | 45,15 | 9.052 | 36.983.086.100 |
| 12/11/2025 | 44,76 | 45,51 | +1,93% | 44,59 | 45,70 | 45,07 | 45,44 | 45,64 | 12.646 | 15.825.765.400 |
| 11/11/2025 | 43,97 | 44,65 | +2,41% | 43,70 | 44,82 | 44,25 | 44,60 | 44,69 | 11.548 | 11.202.280.800 |
| 10/11/2025 | 43,12 | 43,60 | +1,77% | 42,73 | 43,70 | 43,28 | 43,50 | 43,60 | 6.349 | 6.428.683.300 |
| 7/11/2025 | 42,64 | 42,84 | +0,63% | 42,23 | 43,24 | 42,72 | 42,69 | 42,86 | 8.029 | 9.739.246.300 |
| 6/11/2025 | 42,91 | 42,57 | -0,63% | 42,45 | 43,05 | 42,65 | 42,53 | 42,70 | 5.097 | 4.748.464.000 |
| 5/11/2025 | 43,04 | 42,84 | -0,56% | 42,67 | 43,21 | 42,92 | 42,82 | 42,84 | 8.215 | 7.181.420.400 |
| 4/11/2025 | 42,70 | 43,08 | +0,89% | 42,46 | 43,33 | 43,01 | 43,06 | 43,09 | 6.168 | 7.208.442.500 |
| 3/11/2025 | 42,04 | 42,70 | +2,64% | 41,81 | 42,70 | 42,33 | 42,50 | 42,70 | 11.466 | 12.549.742.400 |
| 31/10/2025 | 41,74 | 41,60 | -0,19% | 40,83 | 41,85 | 41,47 | 41,57 | 41,62 | 6.877 | 7.807.837.200 |
| 30/10/2025 | 41,59 | 41,68 | +0,24% | 41,22 | 41,78 | 41,54 | 41,68 | 41,69 | 6.154 | 5.951.943.900 |
| 29/10/2025 | 41,65 | 41,58 | +0,19% | 41,28 | 41,92 | 41,57 | 41,49 | 41,58 | 5.393 | 3.984.514.000 |
| 28/10/2025 | 41,46 | 41,50 | +0,27% | 41,23 | 41,78 | 41,47 | 41,41 | 41,50 | 9.706 | 6.298.858.000 |
| 27/10/2025 | 41,20 | 41,39 | +1,45% | 40,89 | 41,71 | 41,37 | 41,34 | 41,41 | 7.136 | 5.790.858.500 |
| 24/10/2025 | 40,80 | 40,80 | +0,25% | 40,56 | 41,15 | 40,75 | 40,78 | 40,83 | 3.649 | 3.411.086.500 |
| 23/10/2025 | 40,78 | 40,70 | +0,12% | 40,54 | 41,00 | 40,70 | 40,61 | 40,70 | 5.372 | 4.189.750.500 |
| 22/10/2025 | 40,36 | 40,65 | +1,30% | 40,32 | 40,82 | 40,56 | 40,62 | 40,65 | 8.034 | 7.348.739.000 |
| 21/10/2025 | 40,18 | 40,13 | +0,10% | 39,79 | 40,31 | 40,07 | 40,03 | 40,14 | 4.093 | 4.630.555.100 |
| 20/10/2025 | 39,49 | 40,09 | +1,55% | 39,49 | 40,35 | 40,08 | 40,08 | 40,16 | 5.121 | 4.228.503.100 |
| 17/10/2025 | 39,07 | 39,48 | +0,92% | 39,00 | 39,82 | 39,52 | 39,40 | 39,49 | 7.136 | 8.879.006.300 |
| 16/10/2025 | 38,96 | 39,12 | +0,41% | 38,79 | 39,51 | 39,21 | 39,07 | 39,14 | 6.175 | 4.578.677.900 |
| 15/10/2025 | 38,47 | 38,96 | +0,39% | 38,34 | 39,21 | 38,92 | 38,96 | 39,09 | 4.932 | 3.988.545.800 |
| 14/10/2025 | 38,36 | 38,81 | +1,17% | 38,32 | 39,72 | 39,16 | 38,80 | 38,91 | 8.205 | 7.219.284.400 |
| 13/10/2025 | 37,95 | 38,36 | +1,24% | 37,95 | 38,56 | 38,34 | 38,25 | 38,38 | 4.299 | 3.109.091.600 |
| 10/10/2025 | 38,05 | 37,89 | +0,03% | 37,77 | 38,35 | 37,96 | 37,81 | 37,89 | 4.596 | 3.595.057.100 |
| 9/10/2025 | 37,98 | 37,88 | 0,00% | 37,88 | 38,27 | 38,03 | 37,87 | 38,00 | 3.443 | 2.811.985.000 |
| 8/10/2025 | 37,94 | 37,88 | -0,05% | 37,71 | 38,33 | 37,93 | 37,83 | 37,89 | 3.939 | 7.533.229.900 |
| 7/10/2025 | 38,44 | 37,90 | -1,66% | 37,89 | 38,44 | 38,11 | 37,90 | 38,02 | 3.751 | 3.586.111.900 |
| 6/10/2025 | 38,57 | 38,54 | +0,16% | 38,01 | 38,69 | 38,51 | 38,54 | 38,61 | 3.751 | 8.467.831.200 |
| 3/10/2025 | 38,28 | 38,48 | +0,52% | 38,08 | 38,57 | 38,39 | 38,47 | 38,50 | 3.521 | 2.713.693.500 |
| 2/10/2025 | 38,87 | 38,28 | -1,39% | 38,18 | 38,87 | 38,33 | 38,23 | 38,30 | 3.126 | 2.482.596.900 |
| 1/10/2025 | 39,44 | 38,82 | -1,47% | 38,76 | 39,50 | 38,97 | 38,78 | 38,82 | 5.637 | 4.396.432.500 |
| 30/9/2025 | 39,16 | 39,40 | +0,66% | 38,98 | 39,59 | 39,24 | 39,15 | 39,42 | 8.460 | 9.733.361.200 |
| 29/9/2025 | 38,92 | 39,14 | +0,62% | 38,74 | 39,39 | 39,03 | 38,98 | 39,15 | 6.984 | 7.345.951.500 |
| 26/9/2025 | 39,27 | 38,90 | -0,92% | 38,54 | 39,55 | 39,01 | 38,89 | 38,91 | 4.913 | 7.701.923.000 |
| 25/9/2025 | 39,80 | 39,26 | -1,36% | 39,10 | 39,80 | 39,32 | 39,26 | 39,38 | 5.653 | 5.409.762.500 |
| 24/9/2025 | 39,56 | 39,80 | +0,48% | 39,49 | 40,23 | 39,80 | 39,79 | 39,96 | 7.233 | 6.449.275.700 |
| 23/9/2025 | 38,91 | 39,61 | +1,90% | 38,88 | 39,81 | 39,43 | 39,50 | 39,61 | 4.034 | 3.762.843.000 |
| 22/9/2025 | 38,59 | 38,87 | +0,47% | 38,23 | 38,92 | 38,71 | 38,85 | 38,87 | 5.699 | 4.810.958.000 |
| 19/9/2025 | 38,81 | 38,69 | -0,15% | 38,69 | 39,10 | 38,78 | 38,68 | 38,84 | 3.993 | 5.713.625.000 |
| 18/9/2025 | 38,89 | 38,75 | -0,36% | 38,54 | 38,95 | 38,75 | 38,75 | 38,77 | 5.212 | 3.321.345.100 |
| 17/9/2025 | 38,46 | 38,89 | +1,01% | 38,19 | 38,92 | 38,68 | 38,71 | 38,90 | 5.984 | 4.729.511.600 |
| 16/9/2025 | 38,66 | 38,50 | +0,52% | 37,93 | 38,66 | 38,30 | 38,41 | 38,52 | 6.327 | 4.987.793.600 |
| 15/9/2025 | 37,80 | 38,30 | +0,21% | 37,80 | 38,53 | 38,30 | 38,21 | 38,30 | 6.431 | 5.660.282.400 |
| 12/9/2025 | 37,86 | 38,22 | -0,36% | 37,86 | 38,69 | 38,24 | 38,06 | 38,23 | 6.194 | 5.313.465.700 |
| 11/9/2025 | 38,10 | 38,36 | +1,43% | 37,76 | 38,50 | 38,19 | 38,26 | 38,36 | 6.966 | 4.878.495.300 |
| 10/9/2025 | 37,80 | 37,82 | 0,00% | 37,72 | 38,52 | 38,06 | 37,81 | 37,82 | 4.529 | 3.106.992.300 |
| 9/9/2025 | 37,82 | 37,82 | -0,21% | 37,56 | 37,99 | 37,78 | 37,73 | 37,82 | 4.821 | 3.794.874.200 |
| 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 |