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.
CPFE3F - 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 | 38,74 | 38,12 | -0,78% | 37,68 | 38,74 | 38,04 | 38,04 | 38,12 | 3.034 | 77.381.607 |
| 5/9/2025 | 38,28 | 38,42 | +1,35% | 37,96 | 38,64 | 38,39 | 38,42 | 38,62 | 1.362 | 54.735.689 |
| 4/9/2025 | 38,11 | 37,91 | -0,55% | 37,47 | 38,11 | 37,79 | 37,91 | 38,11 | 1.960 | 75.459.842 |
| 3/9/2025 | 38,47 | 38,12 | -1,14% | 37,86 | 38,55 | 38,05 | 37,98 | 38,12 | 2.032 | 58.370.824 |
| 2/9/2025 | 38,69 | 38,56 | -0,85% | 38,23 | 38,80 | 38,49 | 38,49 | 38,56 | 2.196 | 75.763.965 |
| 1/9/2025 | 39,50 | 38,89 | -1,04% | 38,65 | 39,60 | 38,95 | 38,80 | 38,89 | 2.959 | 95.584.018 |
| 29/8/2025 | 39,39 | 39,30 | -0,03% | 39,02 | 39,65 | 39,12 | 39,28 | 39,30 | 7.336 | 449.103.590 |
| 28/8/2025 | 39,29 | 39,31 | -0,56% | 39,15 | 39,83 | 39,56 | 39,31 | 39,44 | 1.069 | 40.356.024 |
| 27/8/2025 | 39,71 | 39,53 | +0,82% | 39,02 | 39,79 | 39,26 | 39,23 | 39,53 | 1.000 | 40.843.779 |
| 26/8/2025 | 39,31 | 39,21 | -0,23% | 38,85 | 39,38 | 39,06 | 39,05 | 39,21 | 1.562 | 60.254.117 |
| 25/8/2025 | 39,95 | 39,30 | -1,26% | 39,19 | 40,07 | 39,46 | 39,30 | 39,40 | 1.390 | 50.461.449 |
| 22/8/2025 | 38,90 | 39,80 | +2,34% | 38,64 | 39,92 | 39,29 | 39,61 | 39,80 | 1.070 | 48.766.632 |
| 21/8/2025 | 38,56 | 38,89 | 0,00% | 38,56 | 39,11 | 38,84 | 38,70 | 38,89 | 1.436 | 64.331.711 |
| 20/8/2025 | 38,76 | 38,89 | +0,18% | 38,48 | 39,06 | 38,77 | 38,78 | 38,89 | 1.292 | 47.923.404 |
| 19/8/2025 | 39,31 | 38,82 | -1,72% | 38,54 | 39,31 | 38,86 | 38,65 | 38,82 | 1.580 | 57.588.995 |
| 18/8/2025 | 39,55 | 39,50 | -0,25% | 38,94 | 39,80 | 39,38 | 39,28 | 39,50 | 2.000 | 98.410.801 |
| 15/8/2025 | 39,84 | 39,60 | -1,64% | 39,05 | 40,41 | 39,65 | 39,60 | 39,61 | 1.215 | 54.473.273 |
| 14/8/2025 | 39,50 | 40,26 | +3,36% | 38,61 | 40,75 | 39,88 | 40,05 | 40,26 | 1.684 | 76.064.200 |
| 13/8/2025 | 39,55 | 38,95 | -1,29% | 38,93 | 39,55 | 39,26 | 38,95 | 39,00 | 2.477 | 63.846.874 |
| 12/8/2025 | 39,68 | 39,46 | +0,46% | 39,45 | 40,07 | 39,71 | 39,46 | 39,60 | 2.251 | 124.919.558 |
| 11/8/2025 | 39,94 | 39,28 | -2,12% | 39,28 | 40,27 | 39,66 | 39,28 | 39,53 | 1.266 | 50.065.178 |
| 8/8/2025 | 39,45 | 40,13 | +2,84% | 39,26 | 40,58 | 40,06 | 40,13 | 40,15 | 1.549 | 82.344.998 |
| 7/8/2025 | 37,97 | 39,02 | +2,71% | 37,97 | 39,49 | 38,97 | 39,02 | 39,43 | 7.713 | 84.955.178 |
| 6/8/2025 | 37,50 | 37,99 | +1,85% | 37,40 | 38,27 | 37,88 | 37,86 | 37,99 | 1.449 | 57.401.893 |
| 5/8/2025 | 38,28 | 37,30 | -2,33% | 37,30 | 38,63 | 37,89 | 37,30 | 37,56 | 1.468 | 48.969.846 |
| 4/8/2025 | 38,01 | 38,19 | -0,29% | 37,71 | 38,41 | 37,99 | 38,02 | 38,19 | 1.519 | 47.660.044 |
| 1/8/2025 | 38,28 | 38,30 | +1,78% | 37,98 | 38,50 | 38,20 | 38,17 | 38,30 | 1.604 | 52.019.852 |
| 31/7/2025 | 37,96 | 37,63 | -2,13% | 37,53 | 38,05 | 37,76 | 37,63 | 37,66 | 1.366 | 42.613.899 |
| 30/7/2025 | 37,75 | 38,45 | +2,12% | 37,50 | 38,45 | 37,90 | 38,13 | 38,45 | 1.148 | 46.158.796 |
| 29/7/2025 | 37,29 | 37,65 | +0,43% | 37,29 | 37,96 | 37,66 | 37,64 | 37,65 | 882 | 36.150.333 |
| 28/7/2025 | 38,30 | 37,49 | -2,04% | 37,49 | 38,36 | 37,70 | 37,49 | 37,60 | 1.646 | 58.431.170 |
| 25/7/2025 | 38,39 | 38,27 | +0,42% | 38,11 | 38,47 | 38,24 | 38,11 | 38,27 | 1.966 | 73.002.513 |
| 24/7/2025 | 38,40 | 38,11 | -1,09% | 37,98 | 38,50 | 38,14 | 38,11 | 38,24 | 2.319 | 39.362.749 |
| 23/7/2025 | 37,11 | 38,53 | +3,83% | 37,05 | 38,58 | 38,07 | 38,53 | 38,58 | 1.061 | 39.121.485 |
| 22/7/2025 | 38,54 | 37,11 | -2,70% | 37,11 | 38,55 | 37,74 | 37,11 | 37,39 | 1.686 | 57.550.480 |
| 21/7/2025 | 38,20 | 38,14 | +0,24% | 38,14 | 38,75 | 38,35 | 38,14 | 38,37 | 1.879 | 49.046.087 |
| 18/7/2025 | 38,18 | 38,05 | -0,78% | 37,80 | 38,42 | 38,08 | 37,96 | 38,05 | 994 | 42.175.280 |
| 17/7/2025 | 38,22 | 38,35 | +0,29% | 37,92 | 38,43 | 38,13 | 38,06 | 38,35 | 1.150 | 43.092.446 |
| 16/7/2025 | 37,81 | 38,24 | +0,92% | 37,71 | 38,37 | 38,08 | 38,24 | 38,30 | 1.320 | 46.630.873 |
| 15/7/2025 | 37,92 | 37,89 | +0,85% | 37,41 | 38,11 | 37,68 | 37,79 | 37,89 | 1.352 | 48.910.314 |
| 14/7/2025 | 38,00 | 37,57 | -1,00% | 37,57 | 38,40 | 37,88 | 37,57 | 37,60 | 1.632 | 61.920.392 |
| 11/7/2025 | 38,31 | 37,95 | -1,61% | 37,88 | 38,48 | 38,03 | 37,95 | 38,05 | 1.327 | 55.487.696 |
| 10/7/2025 | 38,24 | 38,57 | -0,85% | 38,01 | 38,69 | 38,44 | 38,48 | 38,57 | 1.510 | 58.902.090 |
| 9/7/2025 | 39,95 | 38,90 | -2,63% | 38,60 | 39,95 | 38,90 | 38,90 | 38,93 | 2.334 | 71.140.353 |
| 8/7/2025 | 40,81 | 39,95 | -1,53% | 39,53 | 40,81 | 39,87 | 39,88 | 39,95 | 1.838 | 63.974.251 |
| 7/7/2025 | 41,14 | 40,57 | -1,34% | 40,30 | 41,14 | 40,59 | 40,45 | 40,57 | 1.964 | 58.127.952 |
| 4/7/2025 | 41,13 | 41,12 | +0,29% | 40,90 | 41,13 | 41,01 | 40,98 | 41,12 | 1.196 | 37.419.630 |
| 3/7/2025 | 40,15 | 41,00 | +1,31% | 40,15 | 41,30 | 40,90 | 41,00 | 41,01 | 1.371 | 50.762.409 |
| 2/7/2025 | 41,15 | 40,47 | -1,05% | 40,01 | 41,29 | 40,36 | 40,30 | 40,48 | 1.624 | 52.070.051 |
| 1/7/2025 | 40,84 | 40,90 | +0,15% | 40,62 | 41,01 | 40,78 | 40,89 | 40,90 | 1.491 | 54.039.457 |
| 30/6/2025 | 40,33 | 40,84 | +1,74% | 40,02 | 41,05 | 40,71 | 40,67 | 40,84 | 1.355 | 52.115.312 |
| 27/6/2025 | 40,40 | 40,14 | -0,64% | 39,95 | 40,47 | 40,18 | 40,14 | 40,24 | 950 | 41.579.749 |
| 26/6/2025 | 40,00 | 40,40 | +1,08% | 39,98 | 40,40 | 40,22 | 40,23 | 40,40 | 1.053 | 43.336.686 |
| 25/6/2025 | 40,46 | 39,97 | -1,26% | 39,80 | 40,46 | 40,09 | 39,97 | 40,08 | 1.646 | 53.512.180 |
| 24/6/2025 | 39,90 | 40,48 | +0,70% | 39,90 | 40,62 | 40,30 | 40,37 | 40,48 | 1.085 | 45.015.989 |
| 23/6/2025 | 40,01 | 40,20 | +0,50% | 39,95 | 40,32 | 40,19 | 40,19 | 40,20 | 1.400 | 41.668.841 |
| 20/6/2025 | 40,36 | 40,00 | -0,89% | 40,00 | 40,41 | 40,19 | 40,00 | 40,36 | 1.161 | 50.553.037 |
| 18/6/2025 | 40,69 | 40,36 | -1,15% | 40,35 | 40,99 | 40,60 | 40,35 | 40,65 | 1.130 | 38.353.321 |
| 17/6/2025 | 40,75 | 40,83 | +0,47% | 40,53 | 41,35 | 40,97 | 40,83 | 40,89 | 1.144 | 45.213.625 |
| 16/6/2025 | 40,51 | 40,64 | +0,37% | 40,43 | 40,76 | 40,65 | 40,50 | 40,64 | 1.388 | 47.635.352 |
| 13/6/2025 | 40,20 | 40,49 | +0,25% | 40,16 | 40,71 | 40,53 | 40,49 | 40,60 | 1.046 | 40.876.596 |
| 12/6/2025 | 40,30 | 40,39 | +0,92% | 39,96 | 40,45 | 40,18 | 40,31 | 40,39 | 991 | 35.800.929 |
| 11/6/2025 | 40,29 | 40,02 | -0,40% | 39,87 | 40,34 | 40,12 | 40,02 | 40,13 | 882 | 37.562.325 |
| 10/6/2025 | 40,38 | 40,18 | +0,32% | 40,11 | 40,79 | 40,35 | 40,17 | 40,18 | 996 | 40.361.107 |
| 9/6/2025 | 40,49 | 40,05 | -2,20% | 39,75 | 40,70 | 40,08 | 40,05 | 40,13 | 1.882 | 52.231.859 |
| 6/6/2025 | 40,45 | 40,95 | +1,21% | 40,39 | 40,95 | 40,64 | 40,52 | 40,95 | 1.105 | 44.415.569 |
| 5/6/2025 | 41,10 | 40,46 | -1,24% | 40,07 | 41,10 | 40,50 | 40,41 | 40,46 | 1.256 | 47.076.195 |
| 4/6/2025 | 41,18 | 40,97 | -0,80% | 40,61 | 41,47 | 40,96 | 40,88 | 40,97 | 1.370 | 49.988.217 |
| 3/6/2025 | 40,71 | 41,30 | +0,83% | 40,71 | 41,32 | 41,10 | 41,19 | 41,30 | 1.333 | 50.098.704 |
| 2/6/2025 | 40,68 | 40,96 | +0,94% | 40,48 | 41,22 | 40,91 | 40,77 | 40,96 | 2.427 | 63.456.729 |
| 30/5/2025 | 41,17 | 40,58 | -1,50% | 40,22 | 41,17 | 40,63 | 40,40 | 40,58 | 1.531 | 50.777.422 |
| 29/5/2025 | 40,90 | 41,20 | +1,03% | 40,66 | 41,20 | 40,89 | 40,95 | 41,20 | 946 | 42.302.560 |
| 28/5/2025 | 41,23 | 40,78 | -1,40% | 40,78 | 41,28 | 40,99 | 40,78 | 40,89 | 1.003 | 36.144.753 |
| 27/5/2025 | 40,83 | 41,36 | +1,47% | 40,67 | 41,47 | 41,09 | 41,22 | 41,43 | 1.015 | 43.707.974 |
| 26/5/2025 | 40,59 | 40,76 | +0,39% | 40,48 | 40,81 | 40,64 | 40,63 | 40,76 | 1.042 | 36.054.502 |
| 23/5/2025 | 40,30 | 40,60 | +0,87% | 39,60 | 40,70 | 40,27 | 40,60 | 40,65 | 1.059 | 47.264.339 |
| 22/5/2025 | 40,05 | 40,25 | +0,93% | 39,83 | 40,50 | 40,19 | 40,15 | 40,25 | 1.126 | 44.263.316 |
| 21/5/2025 | 40,78 | 39,88 | -2,73% | 39,87 | 40,92 | 40,35 | 39,87 | 39,88 | 1.285 | 48.901.788 |
| 20/5/2025 | 40,00 | 41,00 | +2,04% | 39,96 | 41,00 | 40,60 | 40,99 | 41,00 | 1.424 | 52.000.601 |
| 19/5/2025 | 39,59 | 40,18 | +0,58% | 39,59 | 40,30 | 40,00 | 40,01 | 40,18 | 1.234 | 53.512.627 |
| 16/5/2025 | 39,75 | 39,95 | +0,38% | 39,44 | 39,95 | 39,64 | 39,90 | 39,95 | 1.329 | 56.328.367 |
| 15/5/2025 | 38,05 | 39,80 | +4,33% | 38,04 | 39,80 | 39,08 | 39,58 | 39,80 | 1.840 | 57.591.027 |
| 14/5/2025 | 38,37 | 38,15 | -0,37% | 37,70 | 38,37 | 37,92 | 38,14 | 38,15 | 1.241 | 45.909.654 |
| 13/5/2025 | 37,59 | 38,29 | +1,81% | 37,46 | 38,29 | 37,94 | 38,17 | 38,29 | 1.603 | 49.528.408 |
| 12/5/2025 | 38,10 | 37,61 | -1,80% | 36,83 | 38,35 | 37,45 | 37,60 | 37,65 | 2.254 | 72.540.720 |
| 9/5/2025 | 38,80 | 38,30 | -0,91% | 38,15 | 38,80 | 38,36 | 38,28 | 38,30 | 1.411 | 52.040.778 |
| 8/5/2025 | 38,44 | 38,65 | +0,97% | 37,97 | 38,72 | 38,40 | 38,63 | 38,65 | 984 | 47.010.912 |
| 7/5/2025 | 37,99 | 38,28 | +0,47% | 37,65 | 38,28 | 37,95 | 38,25 | 38,28 | 1.306 | 47.808.190 |
| 6/5/2025 | 37,89 | 38,10 | +0,53% | 37,76 | 38,20 | 37,98 | 37,85 | 38,10 | 1.210 | 41.509.955 |
| 5/5/2025 | 38,05 | 37,90 | -1,17% | 37,62 | 38,33 | 37,90 | 37,90 | 38,09 | 1.623 | 55.351.350 |
| 2/5/2025 | 38,19 | 38,35 | -2,52% | 37,51 | 38,35 | 37,97 | 38,27 | 38,35 | 1.713 | 60.094.361 |
| 29/4/2025 | 39,50 | 39,34 | -1,01% | 38,84 | 40,17 | 39,56 | 39,03 | 39,34 | 1.879 | 76.256.070 |
| 28/4/2025 | 39,10 | 39,74 | +1,69% | 38,86 | 39,88 | 39,53 | 39,67 | 39,74 | 1.507 | 58.490.371 |
| 25/4/2025 | 39,00 | 39,08 | +0,36% | 38,65 | 39,08 | 38,89 | 38,99 | 39,08 | 1.320 | 53.240.075 |
| 24/4/2025 | 38,20 | 38,94 | +2,85% | 38,11 | 38,97 | 38,69 | 38,88 | 38,94 | 1.213 | 62.346.205 |
| 23/4/2025 | 38,30 | 37,86 | -0,21% | 37,35 | 38,30 | 37,81 | 37,85 | 37,99 | 1.585 | 70.500.814 |
| 22/4/2025 | 38,25 | 37,94 | -0,94% | 37,94 | 38,26 | 38,10 | 37,94 | 38,14 | 1.733 | 52.964.238 |
| 17/4/2025 | 38,25 | 38,30 | +0,13% | 38,08 | 38,52 | 38,29 | 38,09 | 38,30 | 940 | 38.189.437 |
| 16/4/2025 | 38,18 | 38,25 | +0,18% | 37,99 | 38,43 | 38,18 | 38,18 | 38,25 | 1.086 | 46.857.683 |
| 15/4/2025 | 38,16 | 38,18 | -0,10% | 37,74 | 38,44 | 38,10 | 38,18 | 38,40 | 1.107 | 44.036.254 |
| 14/4/2025 | 37,72 | 38,22 | +1,11% | 37,68 | 38,22 | 37,90 | 38,14 | 38,22 | 1.338 | 49.281.281 |
| 11/4/2025 | 38,25 | 37,80 | -0,18% | 37,41 | 38,55 | 37,83 | 37,75 | 37,81 | 1.922 | 64.195.115 |
| 10/4/2025 | 38,69 | 37,87 | -2,37% | 37,87 | 38,85 | 38,22 | 37,87 | 38,11 | 1.119 | 38.012.866 |
| 9/4/2025 | 38,66 | 38,79 | +0,99% | 38,20 | 39,34 | 38,63 | 38,69 | 38,79 | 1.432 | 61.345.507 |
| 8/4/2025 | 37,43 | 38,41 | +2,21% | 37,13 | 40,02 | 38,59 | 38,41 | 38,55 | 1.929 | 103.896.890 |
| 7/4/2025 | 37,50 | 37,58 | -0,40% | 37,21 | 38,11 | 37,51 | 37,39 | 37,58 | 2.219 | 70.393.282 |
| 4/4/2025 | 38,00 | 37,73 | -1,23% | 37,64 | 38,38 | 37,87 | 37,73 | 37,79 | 2.096 | 74.098.193 |
| 3/4/2025 | 37,60 | 38,20 | 0,00% | 37,50 | 39,16 | 38,52 | 38,20 | 38,25 | 1.156 | 48.571.858 |
| 2/4/2025 | 38,38 | 38,20 | -0,03% | 38,20 | 38,64 | 38,37 | 38,20 | 38,26 | 1.347 | 43.815.678 |
| 1/4/2025 | 37,70 | 38,21 | +1,30% | 37,68 | 38,74 | 38,29 | 38,21 | 38,42 | 1.967 | 62.308.108 |
| 31/3/2025 | 37,80 | 37,72 | -0,26% | 37,65 | 38,17 | 37,87 | 37,72 | 37,98 | 1.508 | 47.662.929 |
| 28/3/2025 | 37,79 | 37,82 | -0,26% | 37,44 | 38,08 | 37,64 | 37,68 | 37,82 | 1.226 | 41.216.221 |
| 27/3/2025 | 38,60 | 37,92 | -1,22% | 37,70 | 38,66 | 38,02 | 37,92 | 38,34 | 1.388 | 55.457.653 |
| 26/3/2025 | 38,77 | 38,39 | -0,36% | 38,29 | 38,77 | 38,55 | 38,39 | 38,55 | 2.273 | 52.448.052 |
| 25/3/2025 | 38,49 | 38,53 | +0,21% | 38,32 | 39,01 | 38,78 | 38,53 | 38,68 | 3.309 | 63.618.998 |
| 24/3/2025 | 38,08 | 38,45 | +2,48% | 37,71 | 38,45 | 38,17 | 38,30 | 38,45 | 1.414 | 49.112.181 |
| 21/3/2025 | 37,88 | 37,52 | -0,95% | 37,45 | 37,88 | 37,61 | 37,52 | 37,69 | 1.484 | 54.554.138 |
| 20/3/2025 | 38,00 | 37,88 | -0,76% | 37,61 | 38,07 | 37,85 | 37,69 | 37,88 | 1.392 | 49.683.123 |
| 19/3/2025 | 38,03 | 38,17 | +0,45% | 37,55 | 38,36 | 37,99 | 38,00 | 38,17 | 1.558 | 55.015.478 |
| 18/3/2025 | 37,86 | 38,00 | +0,98% | 37,10 | 38,00 | 37,54 | 37,70 | 38,02 | 1.644 | 54.143.380 |
| 17/3/2025 | 37,40 | 37,63 | -0,11% | 36,87 | 37,63 | 37,33 | 37,51 | 37,63 | 2.161 | 60.081.945 |
| 14/3/2025 | 37,94 | 37,67 | -0,50% | 37,41 | 38,00 | 37,64 | 37,50 | 37,67 | 1.844 | 59.150.282 |
| 13/3/2025 | 38,27 | 37,86 | -1,20% | 37,62 | 38,30 | 37,81 | 37,83 | 37,86 | 1.003 | 47.554.337 |
| 12/3/2025 | 38,92 | 38,32 | -2,22% | 38,24 | 39,11 | 38,60 | 38,32 | 38,47 | 1.298 | 68.130.474 |
| 11/3/2025 | 38,00 | 39,19 | +3,54% | 37,71 | 39,20 | 38,45 | 39,05 | 39,19 | 1.660 | 87.228.390 |
| 10/3/2025 | 37,59 | 37,85 | +0,26% | 37,22 | 38,44 | 37,95 | 37,85 | 38,01 | 1.887 | 84.548.129 |
| 7/3/2025 | 37,05 | 37,75 | +1,64% | 36,62 | 37,75 | 37,25 | 37,67 | 37,75 | 1.949 | 77.110.133 |
| 6/3/2025 | 35,40 | 37,14 | +3,77% | 35,31 | 37,19 | 36,67 | 36,94 | 37,14 | 3.284 | 124.323.146 |
| 5/3/2025 | 35,10 | 35,79 | +1,97% | 34,99 | 35,79 | 35,41 | 35,44 | 35,79 | 1.520 | 62.758.103 |
| 28/2/2025 | 34,96 | 35,10 | -0,82% | 34,81 | 35,47 | 35,07 | 34,90 | 35,10 | 2.028 | 63.253.919 |
| 27/2/2025 | 35,90 | 35,39 | -1,48% | 35,05 | 36,00 | 35,33 | 35,33 | 35,39 | 1.469 | 64.652.057 |
| 26/2/2025 | 35,42 | 35,92 | +1,18% | 35,40 | 36,05 | 35,79 | 35,74 | 35,92 | 1.757 | 59.537.912 |
| 25/2/2025 | 35,11 | 35,50 | +1,40% | 34,98 | 35,73 | 35,37 | 35,32 | 35,50 | 1.120 | 53.620.926 |
| 24/2/2025 | 35,39 | 35,01 | -0,68% | 34,96 | 35,50 | 35,16 | 35,01 | 35,25 | 1.393 | 46.565.840 |
| 21/2/2025 | 35,33 | 35,25 | +0,09% | 34,78 | 35,33 | 35,05 | 35,00 | 35,25 | 1.556 | 46.770.184 |
| 20/2/2025 | 34,92 | 35,22 | +0,20% | 34,70 | 35,22 | 35,04 | 35,02 | 35,22 | 1.351 | 52.321.336 |
| 19/2/2025 | 34,15 | 35,15 | +2,93% | 34,09 | 35,55 | 34,93 | 35,10 | 35,15 | 1.817 | 91.901.106 |
| 18/2/2025 | 34,33 | 34,15 | -0,76% | 33,85 | 34,60 | 34,05 | 34,08 | 34,15 | 1.354 | 44.424.290 |
| 17/2/2025 | 34,40 | 34,41 | -0,38% | 33,80 | 34,71 | 34,47 | 34,15 | 34,41 | 1.422 | 49.444.109 |
| 14/2/2025 | 33,80 | 34,54 | +1,83% | 33,74 | 34,61 | 34,04 | 34,47 | 34,54 | 1.683 | 49.735.821 |
| 13/2/2025 | 33,35 | 33,92 | +1,47% | 33,07 | 33,92 | 33,45 | 33,65 | 33,92 | 1.249 | 43.654.105 |
| 12/2/2025 | 33,90 | 33,43 | -1,50% | 33,25 | 34,25 | 33,46 | 33,32 | 33,43 | 1.550 | 70.493.174 |
| 11/2/2025 | 33,88 | 33,94 | +0,53% | 33,40 | 34,10 | 33,80 | 33,94 | 34,09 | 1.569 | 57.357.237 |
| 10/2/2025 | 34,15 | 33,76 | -0,41% | 33,76 | 34,79 | 34,13 | 33,76 | 33,95 | 1.502 | 49.070.298 |
| 7/2/2025 | 34,09 | 33,90 | 0,00% | 33,90 | 34,47 | 34,09 | 33,90 | 34,03 | 1.363 | 40.964.914 |
| 6/2/2025 | 34,30 | 33,90 | -1,51% | 33,90 | 34,39 | 34,09 | 33,90 | 34,05 | 1.849 | 44.544.035 |
| 5/2/2025 | 34,71 | 34,42 | -1,23% | 34,00 | 34,78 | 34,50 | 34,09 | 34,42 | 1.779 | 46.557.785 |
| 4/2/2025 | 34,74 | 34,85 | +0,40% | 34,36 | 34,89 | 34,71 | 34,61 | 34,85 | 1.522 | 51.251.472 |
| 3/2/2025 | 34,38 | 34,71 | +0,61% | 34,20 | 34,71 | 34,54 | 34,47 | 34,71 | 2.280 | 59.803.448 |
| 31/1/2025 | 34,49 | 34,50 | +0,26% | 34,20 | 34,66 | 34,46 | 34,20 | 34,50 | 1.684 | 46.706.405 |
| 30/1/2025 | 34,05 | 34,41 | +1,93% | 33,60 | 34,48 | 34,22 | 34,39 | 34,42 | 1.715 | 45.592.620 |
| 29/1/2025 | 33,90 | 33,76 | -1,29% | 33,51 | 34,17 | 33,78 | 33,57 | 33,76 | 1.421 | 34.696.786 |
| 28/1/2025 | 33,80 | 34,20 | +1,18% | 33,51 | 34,20 | 33,78 | 33,94 | 34,20 | 1.275 | 42.682.630 |
| 27/1/2025 | 32,96 | 33,80 | +3,05% | 32,92 | 33,80 | 33,36 | 33,65 | 33,80 | 1.553 | 44.532.261 |
| 24/1/2025 | 33,15 | 32,80 | -1,35% | 32,78 | 33,15 | 32,93 | 32,80 | 33,05 | 1.335 | 42.813.123 |
| 23/1/2025 | 33,05 | 33,25 | +0,18% | 32,65 | 33,71 | 33,33 | 32,95 | 33,25 | 1.494 | 57.288.129 |
| 22/1/2025 | 33,27 | 33,19 | +0,73% | 32,83 | 33,50 | 33,09 | 32,96 | 33,19 | 1.469 | 39.949.580 |
| 21/1/2025 | 33,27 | 32,95 | -1,61% | 32,60 | 33,56 | 33,10 | 32,95 | 33,00 | 1.879 | 53.798.469 |
| 20/1/2025 | 33,17 | 33,49 | +0,51% | 32,70 | 33,49 | 33,20 | 33,21 | 33,49 | 1.528 | 44.400.031 |
| 17/1/2025 | 32,91 | 33,32 | +1,22% | 32,57 | 33,52 | 33,13 | 33,30 | 33,44 | 1.914 | 52.056.951 |
| 16/1/2025 | 32,71 | 32,92 | 0,00% | 32,45 | 32,92 | 32,65 | 32,70 | 32,92 | 1.349 | 42.047.155 |
| 15/1/2025 | 32,53 | 32,92 | +2,24% | 32,31 | 32,92 | 32,54 | 32,65 | 32,92 | 1.654 | 46.183.191 |
| 14/1/2025 | 32,15 | 32,20 | +0,34% | 31,75 | 32,47 | 32,15 | 32,20 | 32,48 | 1.293 | 48.079.095 |
| 13/1/2025 | 31,83 | 32,09 | +1,10% | 31,58 | 32,24 | 32,00 | 32,09 | 32,20 | 1.853 | 54.207.731 |
| 10/1/2025 | 32,27 | 31,74 | -1,43% | 31,51 | 32,27 | 31,81 | 31,60 | 31,74 | 1.909 | 69.203.788 |
| 9/1/2025 | 31,69 | 32,20 | +2,00% | 31,57 | 32,20 | 31,74 | 31,96 | 32,20 | 1.577 | 44.265.338 |
| 8/1/2025 | 31,97 | 31,57 | -0,28% | 31,55 | 31,97 | 31,71 | 31,57 | 31,85 | 2.479 | 56.435.847 |
| 7/1/2025 | 31,72 | 31,66 | +0,83% | 31,28 | 31,85 | 31,54 | 31,66 | 31,85 | 2.304 | 64.469.611 |
| 6/1/2025 | 31,22 | 31,40 | +1,59% | 31,00 | 31,76 | 31,40 | 31,40 | 31,60 | 1.806 | 51.931.986 |
| 3/1/2025 | 31,40 | 30,91 | -1,87% | 30,91 | 31,50 | 31,13 | 30,91 | 31,12 | 2.955 | 69.401.049 |
| 2/1/2025 | 31,60 | 31,50 | -0,63% | 31,06 | 31,99 | 31,27 | 31,35 | 31,50 | 3.290 | 72.487.049 |
| 30/12/2024 | 31,70 | 31,70 | +0,22% | 31,25 | 31,72 | 31,47 | 31,64 | 31,70 | 1.985 | 48.141.344 |
| 27/12/2024 | 31,60 | 31,63 | +0,29% | 31,38 | 31,81 | 31,54 | 31,60 | 31,63 | 1.641 | 46.301.940 |
| 26/12/2024 | 31,39 | 31,54 | +0,41% | 31,21 | 31,59 | 31,43 | 31,46 | 31,54 | 2.117 | 63.551.835 |
| 23/12/2024 | 32,59 | 31,41 | -3,59% | 31,22 | 32,60 | 31,62 | 31,25 | 31,41 | 4.116 | 98.916.108 |
| 20/12/2024 | 31,65 | 32,58 | +1,37% | 31,65 | 32,59 | 32,20 | 32,32 | 32,58 | 1.491 | 48.032.421 |
| 19/12/2024 | 31,70 | 32,14 | +1,84% | 31,55 | 32,22 | 31,98 | 31,79 | 32,14 | 1.901 | 53.421.739 |
| 18/12/2024 | 32,17 | 31,56 | -2,20% | 31,56 | 32,26 | 31,88 | 31,56 | 31,81 | 1.634 | 64.926.766 |
| 17/12/2024 | 31,91 | 32,27 | +2,25% | 31,56 | 32,51 | 32,08 | 32,27 | 32,29 | 1.733 | 49.742.622 |
| 16/12/2024 | 32,06 | 31,56 | -1,10% | 31,56 | 32,16 | 31,91 | 31,56 | 31,67 | 2.554 | 63.417.759 |
| 13/12/2024 | 32,14 | 31,91 | -0,75% | 31,91 | 32,19 | 32,06 | 31,91 | 32,10 | 1.589 | 48.767.368 |
| 12/12/2024 | 32,80 | 32,15 | -0,99% | 31,78 | 32,85 | 32,03 | 31,95 | 32,15 | 2.283 | 76.183.909 |
| 11/12/2024 | 32,25 | 32,47 | +0,43% | 31,96 | 32,90 | 32,27 | 32,47 | 32,65 | 1.775 | 52.616.032 |
| 10/12/2024 | 31,95 | 32,33 | +1,03% | 31,95 | 32,33 | 32,14 | 32,20 | 32,33 | 1.266 | 47.306.287 |
| 9/12/2024 | 32,37 | 32,00 | -0,16% | 31,65 | 32,37 | 31,86 | 31,83 | 32,00 | 2.787 | 89.951.462 |
| 6/12/2024 | 32,30 | 32,05 | -1,08% | 31,93 | 32,30 | 32,10 | 32,05 | 32,23 | 2.497 | 77.959.890 |
| 5/12/2024 | 32,37 | 32,40 | +1,12% | 32,13 | 32,55 | 32,30 | 32,16 | 32,40 | 1.472 | 47.365.261 |
| 4/12/2024 | 32,64 | 32,04 | -1,60% | 32,04 | 32,64 | 32,20 | 32,04 | 32,16 | 2.022 | 66.183.590 |
| 3/12/2024 | 32,30 | 32,56 | +1,18% | 32,13 | 32,63 | 32,37 | 32,30 | 32,56 | 1.417 | 50.068.045 |
| 2/12/2024 | 32,62 | 32,18 | -1,14% | 32,03 | 32,85 | 32,33 | 32,18 | 32,29 | 4.231 | 88.722.624 |
| 29/11/2024 | 33,27 | 32,55 | -1,90% | 32,51 | 33,27 | 32,77 | 32,55 | 32,89 | 2.607 | 59.866.268 |
| 28/11/2024 | 32,90 | 33,18 | +1,22% | 32,60 | 34,00 | 33,08 | 33,18 | 33,32 | 1.776 | 57.669.529 |
| 27/11/2024 | 33,70 | 32,78 | -2,00% | 32,58 | 33,87 | 33,13 | 32,78 | 33,17 | 1.788 | 56.866.574 |
| 26/11/2024 | 33,15 | 33,45 | +0,69% | 33,05 | 33,69 | 33,43 | 33,45 | 33,48 | 1.250 | 44.728.193 |
| 25/11/2024 | 32,98 | 33,22 | +1,13% | 32,30 | 33,25 | 33,07 | 33,17 | 33,22 | 1.747 | 54.517.667 |
| 22/11/2024 | 32,52 | 32,85 | +1,70% | 32,45 | 33,03 | 32,74 | 32,85 | 33,00 | 1.526 | 46.336.031 |
| 21/11/2024 | 32,50 | 32,30 | +0,44% | 32,22 | 32,50 | 32,33 | 32,30 | 32,45 | 1.792 | 51.917.954 |
| 19/11/2024 | 32,26 | 32,16 | 0,00% | 32,16 | 32,58 | 32,36 | 32,16 | 32,50 | 1.455 | 44.266.020 |
| 18/11/2024 | 32,36 | 32,16 | -0,28% | 32,11 | 32,65 | 32,24 | 32,16 | 32,44 | 3.122 | 65.235.932 |
| 14/11/2024 | 32,43 | 32,25 | -1,07% | 32,19 | 32,60 | 32,40 | 32,25 | 32,46 | 1.858 | 52.440.346 |
| 13/11/2024 | 32,54 | 32,60 | +0,90% | 32,21 | 32,78 | 32,51 | 32,50 | 32,60 | 1.624 | 40.303.549 |
| 12/11/2024 | 32,50 | 32,31 | +0,19% | 32,15 | 32,50 | 32,33 | 32,31 | 32,45 | 1.572 | 46.019.464 |
| 11/11/2024 | 32,37 | 32,25 | -0,89% | 32,18 | 32,50 | 32,35 | 32,25 | 32,46 | 1.973 | 52.254.077 |
| 8/11/2024 | 32,35 | 32,54 | +0,40% | 32,04 | 32,60 | 32,30 | 32,27 | 32,54 | 2.154 | 68.529.151 |
| 7/11/2024 | 32,56 | 32,41 | -0,28% | 32,29 | 32,99 | 32,59 | 32,41 | 32,44 | 1.761 | 56.478.700 |
| 6/11/2024 | 32,65 | 32,50 | -0,91% | 32,33 | 33,03 | 32,58 | 32,50 | 32,68 | 2.278 | 58.447.674 |
| 5/11/2024 | 32,90 | 32,80 | +0,24% | 32,62 | 33,15 | 32,79 | 32,80 | 33,03 | 1.214 | 47.736.928 |
| 4/11/2024 | 32,74 | 32,72 | +0,96% | 32,61 | 33,07 | 32,82 | 32,72 | 32,93 | 1.925 | 57.906.315 |
| 1/11/2024 | 32,70 | 32,41 | -1,67% | 32,41 | 32,86 | 32,67 | 32,41 | 32,55 | 3.397 | 63.735.799 |
| 31/10/2024 | 32,90 | 32,96 | +0,92% | 32,64 | 33,13 | 32,89 | 32,81 | 32,96 | 1.486 | 41.954.040 |
| 30/10/2024 | 32,55 | 32,66 | -0,31% | 32,51 | 32,90 | 32,74 | 32,66 | 32,80 | 1.098 | 34.431.768 |
| 29/10/2024 | 33,10 | 32,76 | -0,43% | 32,52 | 33,10 | 32,71 | 32,61 | 32,76 | 1.446 | 53.912.270 |
| 28/10/2024 | 32,99 | 32,90 | -0,06% | 32,85 | 33,08 | 32,99 | 32,90 | 32,96 | 1.465 | 41.901.307 |
| 25/10/2024 | 33,05 | 32,92 | -0,24% | 32,66 | 33,09 | 32,82 | 32,83 | 32,92 | 1.944 | 47.086.909 |
| 24/10/2024 | 32,85 | 33,00 | +0,61% | 32,63 | 33,00 | 32,80 | 32,99 | 33,00 | 1.198 | 36.948.117 |
| 23/10/2024 | 32,80 | 32,80 | -0,30% | 32,56 | 32,88 | 32,70 | 32,80 | 32,84 | 1.200 | 38.852.553 |
| 22/10/2024 | 32,60 | 32,90 | +0,83% | 32,41 | 32,90 | 32,66 | 32,87 | 32,90 | 1.981 | 52.474.698 |
| 21/10/2024 | 32,60 | 32,63 | +0,21% | 32,47 | 32,85 | 32,65 | 32,63 | 32,84 | 1.852 | 51.034.747 |
| 18/10/2024 | 32,71 | 32,56 | -0,28% | 32,56 | 32,89 | 32,66 | 32,56 | 32,57 | 1.845 | 55.813.365 |
| 17/10/2024 | 32,87 | 32,65 | -0,49% | 32,49 | 32,95 | 32,66 | 32,65 | 32,70 | 2.331 | 53.862.522 |
| 16/10/2024 | 32,85 | 32,81 | +0,28% | 32,60 | 32,99 | 32,77 | 32,77 | 32,90 | 1.625 | 56.215.820 |
| 15/10/2024 | 32,86 | 32,72 | +0,25% | 32,55 | 32,94 | 32,75 | 32,72 | 32,74 | 2.263 | 63.359.006 |
| 14/10/2024 | 32,68 | 32,64 | 0,00% | 32,45 | 32,86 | 32,65 | 32,64 | 32,80 | 2.390 | 66.017.784 |
| 11/10/2024 | 32,77 | 32,64 | -0,18% | 32,42 | 32,79 | 32,56 | 32,64 | 32,65 | 2.170 | 74.028.918 |
| 10/10/2024 | 33,16 | 32,70 | -0,88% | 32,52 | 33,25 | 32,81 | 32,70 | 32,71 | 2.806 | 88.198.810 |
| 9/10/2024 | 34,04 | 32,99 | -2,83% | 32,99 | 34,15 | 33,57 | 32,99 | 33,09 | 2.928 | 75.897.354 |
| 8/10/2024 | 34,03 | 33,95 | 0,00% | 33,95 | 34,25 | 34,11 | 33,95 | 34,25 | 1.595 | 45.330.964 |
| 7/10/2024 | 34,15 | 33,95 | 0,00% | 33,95 | 34,28 | 34,06 | 33,95 | 34,20 | 1.731 | 50.528.085 |
| 4/10/2024 | 33,81 | 33,95 | +0,68% | 33,65 | 34,00 | 33,85 | 33,92 | 33,95 | 1.552 | 47.811.470 |
| 3/10/2024 | 33,99 | 33,72 | -0,82% | 33,46 | 33,99 | 33,73 | 33,72 | 33,91 | 1.718 | 53.134.692 |
| 2/10/2024 | 33,92 | 34,00 | +0,35% | 33,92 | 34,42 | 34,20 | 34,00 | 34,10 | 1.322 | 55.679.375 |
| 1/10/2024 | 33,86 | 33,88 | -0,73% | 33,61 | 34,22 | 33,89 | 33,85 | 33,88 | 3.419 | 85.200.837 |
| 30/9/2024 | 33,89 | 34,13 | +1,91% | 33,64 | 34,18 | 34,00 | 34,08 | 34,13 | 1.432 | 46.378.231 |
| 26/9/2024 | 33,52 | 33,49 | +0,93% | 33,06 | 33,67 | 33,39 | 33,45 | 33,49 | 1.359 | 44.340.106 |
| 25/9/2024 | 33,24 | 33,18 | -0,66% | 33,08 | 33,39 | 33,24 | 33,18 | 33,21 | 1.549 | 48.342.324 |
| 24/9/2024 | 33,50 | 33,40 | +0,03% | 32,90 | 33,67 | 33,16 | 33,32 | 33,40 | 1.565 | 61.838.816 |
| 23/9/2024 | 33,38 | 33,39 | -0,36% | 33,02 | 33,73 | 33,21 | 33,38 | 33,39 | 2.035 | 62.034.679 |
| 20/9/2024 | 33,47 | 33,51 | +0,06% | 33,15 | 33,57 | 33,35 | 33,40 | 33,51 | 1.710 | 54.332.230 |
| 19/9/2024 | 33,80 | 33,49 | -1,18% | 33,44 | 33,90 | 33,61 | 33,49 | 33,70 | 1.697 | 60.801.908 |
| 18/9/2024 | 34,20 | 33,89 | -0,29% | 33,80 | 34,25 | 34,00 | 33,89 | 34,00 | 1.316 | 47.794.832 |
| 17/9/2024 | 34,32 | 33,99 | -0,47% | 33,78 | 34,37 | 33,93 | 33,95 | 33,99 | 2.081 | 57.180.421 |
| 16/9/2024 | 34,06 | 34,15 | +0,74% | 33,75 | 34,31 | 34,09 | 34,14 | 34,15 | 1.843 | 51.940.576 |
| 13/9/2024 | 33,85 | 33,90 | 0,00% | 33,83 | 34,43 | 34,15 | 33,90 | 34,00 | 1.399 | 48.822.069 |
| 12/9/2024 | 34,00 | 33,90 | -0,29% | 33,83 | 34,56 | 34,01 | 33,90 | 34,12 | 1.910 | 56.507.919 |
| 11/9/2024 | 34,56 | 34,00 | -0,73% | 33,96 | 34,78 | 34,15 | 34,00 | 34,10 | 1.463 | 49.554.707 |
| 10/9/2024 | 34,49 | 34,25 | -0,64% | 34,20 | 34,59 | 34,39 | 34,25 | 34,44 | 1.409 | 47.371.394 |
| 9/9/2024 | 34,65 | 34,47 | -0,55% | 34,45 | 34,85 | 34,59 | 34,47 | 34,69 | 2.281 | 57.930.573 |