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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 48,56 | 48,50 | -0,90% | 47,75 | 48,73 | 48,30 | 48,15 | 48,50 | 1.717 | 77.649.738 |
| 11/3/2026 | 49,19 | 48,94 | -0,45% | 48,66 | 49,36 | 48,91 | 48,78 | 48,96 | 2.225 | 97.976.146 |
| 10/3/2026 | 49,22 | 49,16 | +0,33% | 48,70 | 49,99 | 49,40 | 49,15 | 49,20 | 1.891 | 78.513.776 |
| 9/3/2026 | 47,41 | 49,00 | +3,44% | 46,99 | 49,41 | 48,05 | 48,92 | 49,25 | 2.246 | 105.845.181 |
| 6/3/2026 | 47,72 | 47,37 | +0,28% | 46,85 | 47,98 | 47,39 | 47,18 | 47,61 | 2.389 | 116.457.134 |
| 5/3/2026 | 48,59 | 47,24 | -3,00% | 46,70 | 48,59 | 47,23 | 47,16 | 47,24 | 2.429 | 105.025.968 |
| 4/3/2026 | 47,84 | 48,70 | +2,12% | 47,80 | 49,09 | 48,31 | 48,49 | 48,70 | 1.819 | 83.688.350 |
| 3/3/2026 | 49,00 | 47,69 | -3,60% | 46,47 | 49,10 | 47,29 | 47,59 | 47,69 | 3.796 | 151.540.921 |
| 2/3/2026 | 50,24 | 49,47 | -2,14% | 48,80 | 50,25 | 49,24 | 49,34 | 49,47 | 3.253 | 147.468.534 |
| 27/2/2026 | 51,50 | 50,55 | -2,26% | 50,05 | 51,72 | 50,50 | 50,21 | 50,55 | 1.871 | 88.763.651 |
| 26/2/2026 | 51,05 | 51,72 | +1,83% | 50,72 | 51,72 | 51,27 | 51,53 | 51,74 | 1.381 | 78.996.857 |
| 25/2/2026 | 51,37 | 50,79 | -0,20% | 49,81 | 51,37 | 50,50 | 50,56 | 50,99 | 1.796 | 70.448.514 |
| 24/2/2026 | 49,91 | 50,89 | +2,09% | 49,91 | 51,20 | 50,69 | 50,78 | 51,20 | 1.633 | 75.820.395 |
| 23/2/2026 | 49,77 | 49,85 | -0,08% | 49,53 | 50,10 | 49,84 | 49,80 | 50,05 | 1.717 | 79.922.705 |
| 20/2/2026 | 49,71 | 49,89 | -0,42% | 49,30 | 49,99 | 49,76 | 49,56 | 49,89 | 1.319 | 69.479.139 |
| 19/2/2026 | 49,67 | 50,10 | +0,87% | 49,27 | 50,10 | 49,58 | 49,70 | 50,15 | 1.554 | 72.830.885 |
| 18/2/2026 | 50,74 | 49,67 | -1,78% | 49,35 | 51,23 | 50,07 | 49,67 | 49,91 | 1.572 | 70.621.822 |
| 13/2/2026 | 50,36 | 50,57 | +0,04% | 49,75 | 50,67 | 50,30 | 50,57 | 50,74 | 1.200 | 78.666.645 |
| 11/2/2026 | 50,42 | 50,55 | +1,24% | 50,11 | 50,99 | 50,47 | 50,25 | 50,55 | 1.743 | 78.393.933 |
| 10/2/2026 | 49,99 | 49,93 | -1,11% | 49,48 | 50,48 | 49,87 | 49,67 | 49,93 | 1.737 | 77.956.967 |
| 9/2/2026 | 49,31 | 50,49 | +2,02% | 49,25 | 50,49 | 49,87 | 50,00 | 50,49 | 1.890 | 81.868.225 |
| 6/2/2026 | 50,22 | 49,49 | -1,57% | 49,23 | 50,57 | 49,77 | 49,31 | 49,49 | 1.929 | 88.502.345 |
| 5/2/2026 | 50,32 | 50,28 | -0,22% | 50,00 | 51,45 | 50,72 | 50,20 | 50,28 | 1.826 | 87.152.687 |
| 4/2/2026 | 51,19 | 50,39 | -1,75% | 49,92 | 51,19 | 50,48 | 50,15 | 50,39 | 1.962 | 86.344.832 |
| 3/2/2026 | 51,44 | 51,29 | -0,02% | 50,87 | 51,74 | 51,19 | 51,24 | 51,29 | 1.832 | 82.162.509 |
| 2/2/2026 | 51,24 | 51,30 | +0,79% | 50,82 | 51,75 | 51,17 | 51,11 | 51,30 | 2.436 | 117.425.750 |
| 30/1/2026 | 51,67 | 50,90 | -1,45% | 50,90 | 51,87 | 51,19 | 50,90 | 51,40 | 1.624 | 80.416.971 |
| 29/1/2026 | 53,46 | 51,65 | -2,79% | 51,12 | 53,46 | 51,90 | 51,50 | 51,65 | 2.190 | 102.188.718 |
| 28/1/2026 | 54,50 | 53,13 | -3,15% | 52,54 | 55,11 | 53,52 | 53,10 | 53,13 | 3.069 | 140.738.922 |
| 27/1/2026 | 55,24 | 54,86 | -0,16% | 54,54 | 56,35 | 55,31 | 54,56 | 54,86 | 1.590 | 89.352.723 |
| 26/1/2026 | 55,88 | 54,95 | -0,67% | 54,06 | 55,93 | 54,60 | 54,57 | 54,95 | 1.746 | 83.236.938 |
| 23/1/2026 | 55,09 | 55,32 | +0,07% | 54,63 | 55,83 | 55,21 | 55,32 | 55,72 | 1.334 | 79.569.730 |
| 22/1/2026 | 53,00 | 55,28 | +3,77% | 52,95 | 55,28 | 54,20 | 54,80 | 55,28 | 1.656 | 80.715.982 |
| 21/1/2026 | 52,20 | 53,27 | +2,98% | 51,83 | 53,27 | 52,56 | 52,75 | 53,27 | 1.657 | 74.449.509 |
| 20/1/2026 | 50,99 | 51,73 | +2,07% | 50,48 | 51,73 | 51,26 | 51,52 | 51,74 | 1.340 | 58.207.625 |
| 19/1/2026 | 51,78 | 50,68 | -1,40% | 50,58 | 51,90 | 50,94 | 50,68 | 51,05 | 1.206 | 54.348.555 |
| 16/1/2026 | 52,08 | 51,40 | -0,29% | 50,81 | 52,33 | 51,24 | 51,09 | 51,40 | 1.845 | 75.480.602 |
| 15/1/2026 | 51,99 | 51,55 | -0,67% | 51,54 | 52,43 | 51,89 | 51,55 | 51,81 | 1.402 | 66.695.117 |
| 14/1/2026 | 52,24 | 51,90 | -0,86% | 51,30 | 52,58 | 51,80 | 51,90 | 52,35 | 1.782 | 68.725.436 |
| 13/1/2026 | 53,81 | 52,35 | -3,38% | 51,99 | 54,00 | 52,71 | 52,32 | 52,46 | 2.051 | 82.749.898 |
| 12/1/2026 | 53,80 | 54,18 | +1,59% | 53,47 | 54,84 | 54,30 | 54,18 | 54,37 | 1.740 | 77.048.671 |
| 9/1/2026 | 54,21 | 53,33 | -1,64% | 52,98 | 54,95 | 54,00 | 53,33 | 53,80 | 1.591 | 74.870.543 |
| 8/1/2026 | 52,39 | 54,22 | +2,85% | 52,39 | 54,46 | 53,93 | 53,98 | 54,22 | 1.347 | 70.600.492 |
| 7/1/2026 | 53,07 | 52,72 | -1,37% | 52,58 | 53,55 | 53,04 | 52,59 | 52,72 | 1.256 | 64.615.453 |
| 6/1/2026 | 53,64 | 53,45 | -0,65% | 53,19 | 54,72 | 53,79 | 53,23 | 53,45 | 1.837 | 70.299.678 |
| 5/1/2026 | 53,75 | 53,80 | -0,72% | 53,27 | 53,96 | 53,58 | 53,71 | 53,80 | 2.158 | 80.380.140 |
| 2/1/2026 | 53,96 | 54,19 | +1,10% | 53,23 | 54,48 | 53,66 | 54,05 | 54,19 | 1.813 | 79.350.238 |
| 30/12/2025 | 53,79 | 53,60 | +0,66% | 53,25 | 53,92 | 53,61 | 53,46 | 53,60 | 1.016 | 51.839.142 |
| 29/12/2025 | 52,99 | 53,25 | -2,29% | 52,50 | 53,44 | 53,11 | 53,03 | 53,25 | 1.225 | 55.208.852 |
| 26/12/2025 | 51,90 | 54,50 | +6,07% | 51,30 | 54,50 | 52,50 | 53,49 | 54,50 | 1.149 | 64.201.646 |
| 23/12/2025 | 50,62 | 51,38 | +1,54% | 50,25 | 51,55 | 50,88 | 51,38 | 51,46 | 1.199 | 54.585.575 |
| 22/12/2025 | 51,20 | 50,60 | -0,18% | 49,69 | 51,40 | 50,31 | 50,14 | 50,60 | 1.626 | 62.898.181 |
| 19/12/2025 | 50,87 | 50,69 | +0,66% | 50,46 | 51,33 | 51,04 | 50,69 | 51,10 | 1.153 | 56.741.819 |
| 18/12/2025 | 50,83 | 50,36 | -0,42% | 50,20 | 51,12 | 50,68 | 50,36 | 50,51 | 1.346 | 61.209.060 |
| 17/12/2025 | 51,44 | 50,57 | -0,71% | 50,32 | 52,90 | 51,14 | 50,57 | 50,88 | 1.409 | 64.510.404 |
| 16/12/2025 | 51,60 | 50,93 | -1,16% | 50,93 | 51,97 | 51,48 | 50,93 | 51,52 | 1.840 | 70.709.540 |
| 15/12/2025 | 50,24 | 51,53 | +2,75% | 50,03 | 51,70 | 51,19 | 51,52 | 51,53 | 1.907 | 80.552.606 |
| 12/12/2025 | 48,85 | 50,15 | +3,30% | 48,72 | 50,22 | 49,79 | 50,01 | 50,15 | 1.414 | 55.818.478 |
| 11/12/2025 | 48,75 | 48,55 | -1,22% | 48,32 | 49,19 | 48,82 | 48,55 | 48,86 | 1.100 | 51.443.042 |
| 10/12/2025 | 49,48 | 49,15 | +0,63% | 48,16 | 49,50 | 48,66 | 48,76 | 49,15 | 1.465 | 63.843.332 |
| 9/12/2025 | 48,87 | 48,84 | -0,08% | 47,94 | 49,33 | 48,74 | 48,84 | 48,95 | 1.156 | 59.118.250 |
| 8/12/2025 | 49,08 | 48,88 | +0,16% | 48,61 | 49,45 | 49,03 | 48,80 | 48,88 | 1.442 | 67.151.548 |
| 5/12/2025 | 50,24 | 48,80 | -3,00% | 48,39 | 50,82 | 49,63 | 48,69 | 48,80 | 1.747 | 90.823.790 |
| 4/12/2025 | 49,50 | 50,31 | +1,92% | 49,50 | 50,52 | 49,95 | 49,88 | 50,31 | 1.253 | 71.960.802 |
| 3/12/2025 | 49,95 | 49,36 | -1,28% | 49,35 | 49,95 | 49,58 | 49,36 | 49,79 | 1.713 | 84.421.383 |
| 2/12/2025 | 48,62 | 50,00 | +2,29% | 48,60 | 50,00 | 49,39 | 49,69 | 50,00 | 1.654 | 69.812.541 |
| 1/12/2025 | 48,93 | 48,88 | +0,21% | 48,20 | 48,99 | 48,51 | 48,58 | 48,88 | 1.833 | 74.680.972 |
| 28/11/2025 | 49,25 | 48,78 | -0,99% | 48,34 | 49,26 | 48,75 | 48,70 | 48,78 | 1.337 | 52.821.889 |
| 27/11/2025 | 49,05 | 49,27 | -0,06% | 48,89 | 49,30 | 49,12 | 49,00 | 49,27 | 932 | 48.506.264 |
| 26/11/2025 | 48,40 | 49,30 | +2,58% | 48,04 | 49,30 | 48,72 | 49,10 | 49,30 | 1.248 | 63.214.278 |
| 25/11/2025 | 47,76 | 48,06 | -0,78% | 47,43 | 48,27 | 47,95 | 48,00 | 48,06 | 1.367 | 62.832.116 |
| 24/11/2025 | 47,80 | 48,44 | +1,66% | 47,50 | 48,44 | 48,02 | 47,89 | 48,44 | 1.379 | 66.886.240 |
| 21/11/2025 | 47,90 | 47,65 | -1,14% | 47,40 | 48,18 | 47,73 | 47,65 | 47,86 | 1.221 | 54.838.020 |
| 19/11/2025 | 47,34 | 48,20 | +1,71% | 46,70 | 48,20 | 47,52 | 48,00 | 48,20 | 1.771 | 79.981.900 |
| 18/11/2025 | 46,51 | 47,39 | +1,91% | 46,24 | 47,63 | 46,93 | 47,30 | 47,39 | 1.331 | 62.072.878 |
| 17/11/2025 | 46,10 | 46,50 | +0,54% | 45,94 | 46,50 | 46,20 | 46,25 | 46,50 | 1.431 | 62.384.084 |
| 14/11/2025 | 45,01 | 46,25 | +2,80% | 44,90 | 46,25 | 45,75 | 45,99 | 46,25 | 1.509 | 66.863.817 |
| 13/11/2025 | 45,60 | 44,99 | -1,51% | 44,93 | 45,99 | 45,29 | 44,95 | 44,99 | 1.390 | 63.674.483 |
| 12/11/2025 | 44,85 | 45,68 | +1,85% | 44,61 | 45,69 | 45,08 | 45,58 | 45,68 | 1.649 | 69.897.047 |
| 11/11/2025 | 43,65 | 44,85 | +3,10% | 43,65 | 44,85 | 44,23 | 44,70 | 44,85 | 1.556 | 76.891.141 |
| 10/11/2025 | 43,18 | 43,50 | +1,16% | 42,75 | 43,76 | 43,15 | 43,50 | 43,64 | 1.418 | 54.604.583 |
| 7/11/2025 | 42,71 | 43,00 | +0,70% | 42,27 | 43,22 | 42,64 | 42,60 | 43,00 | 1.264 | 53.376.545 |
| 6/11/2025 | 42,85 | 42,70 | -0,14% | 42,46 | 43,05 | 42,73 | 42,62 | 42,70 | 1.402 | 60.356.393 |
| 5/11/2025 | 43,08 | 42,76 | -1,11% | 42,69 | 43,20 | 42,97 | 42,76 | 43,00 | 1.326 | 55.748.352 |
| 4/11/2025 | 42,51 | 43,24 | +2,22% | 42,46 | 43,32 | 42,92 | 42,98 | 43,24 | 1.657 | 70.334.407 |
| 3/11/2025 | 41,50 | 42,30 | +1,93% | 41,26 | 42,65 | 42,11 | 42,30 | 42,57 | 1.733 | 76.668.285 |
| 31/10/2025 | 41,68 | 41,50 | 0,00% | 40,87 | 41,82 | 41,41 | 41,26 | 41,67 | 1.144 | 46.554.098 |
| 30/10/2025 | 41,53 | 41,50 | -0,05% | 41,23 | 41,79 | 41,52 | 41,46 | 41,50 | 870 | 35.555.499 |
| 29/10/2025 | 41,50 | 41,52 | -0,53% | 41,32 | 41,90 | 41,63 | 41,37 | 41,52 | 965 | 41.795.113 |
| 28/10/2025 | 41,44 | 41,74 | +0,72% | 41,25 | 41,74 | 41,50 | 41,37 | 41,74 | 1.092 | 43.631.151 |
| 27/10/2025 | 41,02 | 41,44 | +1,10% | 40,90 | 41,70 | 41,30 | 41,44 | 41,49 | 1.357 | 53.913.749 |
| 24/10/2025 | 40,93 | 40,99 | +0,47% | 40,57 | 41,15 | 40,80 | 40,66 | 40,99 | 787 | 34.768.257 |
| 23/10/2025 | 40,64 | 40,80 | +0,12% | 40,55 | 40,98 | 40,72 | 40,61 | 40,80 | 938 | 42.177.956 |
| 22/10/2025 | 40,24 | 40,75 | +1,04% | 40,15 | 40,83 | 40,54 | 40,59 | 40,75 | 1.167 | 46.327.887 |
| 21/10/2025 | 40,24 | 40,33 | -0,02% | 39,82 | 40,33 | 40,12 | 40,03 | 40,33 | 816 | 36.649.066 |
| 20/10/2025 | 39,59 | 40,34 | +2,80% | 39,48 | 40,36 | 40,06 | 40,24 | 40,34 | 1.359 | 49.581.378 |
| 17/10/2025 | 39,12 | 39,24 | -0,25% | 39,06 | 39,81 | 39,48 | 39,22 | 39,58 | 1.165 | 46.099.905 |
| 16/10/2025 | 38,96 | 39,34 | +0,61% | 38,79 | 39,50 | 39,22 | 39,15 | 39,34 | 1.063 | 43.327.433 |
| 15/10/2025 | 38,80 | 39,10 | +0,39% | 38,33 | 39,23 | 38,91 | 39,10 | 39,19 | 1.133 | 45.687.597 |
| 14/10/2025 | 38,21 | 38,95 | +1,14% | 38,21 | 39,75 | 39,09 | 38,95 | 38,99 | 1.330 | 52.424.099 |
| 13/10/2025 | 37,97 | 38,51 | +1,40% | 37,97 | 38,58 | 38,35 | 38,37 | 38,51 | 1.146 | 42.637.256 |
| 10/10/2025 | 38,23 | 37,98 | -0,37% | 37,77 | 38,34 | 37,97 | 37,94 | 37,98 | 1.121 | 42.115.352 |
| 9/10/2025 | 38,02 | 38,12 | +0,87% | 37,89 | 38,25 | 38,06 | 38,09 | 38,12 | 968 | 42.050.790 |
| 8/10/2025 | 38,10 | 37,79 | -0,55% | 37,72 | 38,48 | 37,95 | 37,79 | 38,00 | 1.234 | 46.661.155 |
| 7/10/2025 | 38,54 | 38,00 | -1,81% | 37,90 | 38,54 | 38,17 | 38,00 | 38,32 | 1.391 | 43.762.786 |
| 6/10/2025 | 38,72 | 38,70 | +0,03% | 38,03 | 38,72 | 38,45 | 38,58 | 38,70 | 1.824 | 51.832.657 |
| 3/10/2025 | 38,54 | 38,69 | +0,76% | 38,09 | 38,70 | 38,39 | 38,67 | 38,69 | 1.053 | 41.034.023 |
| 2/10/2025 | 39,05 | 38,40 | -1,29% | 38,18 | 39,06 | 38,42 | 38,39 | 38,40 | 1.446 | 49.362.016 |
| 1/10/2025 | 39,55 | 38,90 | -0,64% | 38,75 | 39,73 | 39,05 | 38,84 | 38,90 | 1.687 | 55.095.643 |
| 30/9/2025 | 39,27 | 39,15 | -0,33% | 39,04 | 39,58 | 39,24 | 39,15 | 39,42 | 1.232 | 45.568.943 |
| 29/9/2025 | 39,08 | 39,28 | +0,90% | 38,75 | 39,43 | 39,02 | 39,14 | 39,28 | 1.265 | 53.541.200 |
| 26/9/2025 | 39,27 | 38,93 | -1,34% | 38,56 | 39,58 | 38,98 | 38,90 | 38,93 | 1.209 | 50.683.025 |
| 25/9/2025 | 39,80 | 39,46 | -0,85% | 39,11 | 39,84 | 39,37 | 39,33 | 39,46 | 1.293 | 48.445.887 |
| 24/9/2025 | 39,60 | 39,80 | +1,09% | 39,50 | 40,22 | 39,82 | 39,54 | 39,80 | 1.164 | 49.900.068 |
| 23/9/2025 | 38,91 | 39,37 | +1,08% | 38,87 | 39,80 | 39,24 | 39,37 | 39,57 | 1.064 | 48.122.557 |
| 22/9/2025 | 38,68 | 38,95 | +0,65% | 38,25 | 38,95 | 38,64 | 38,59 | 38,95 | 1.315 | 45.321.749 |
| 19/9/2025 | 38,87 | 38,70 | +0,23% | 38,70 | 39,10 | 38,83 | 38,70 | 38,87 | 958 | 41.143.945 |
| 18/9/2025 | 38,99 | 38,61 | -0,75% | 38,58 | 38,99 | 38,75 | 38,61 | 38,71 | 1.108 | 44.664.361 |
| 17/9/2025 | 38,59 | 38,90 | +1,04% | 38,20 | 38,93 | 38,62 | 38,77 | 38,90 | 1.394 | 61.858.238 |
| 16/9/2025 | 38,62 | 38,50 | +0,29% | 37,94 | 38,62 | 38,28 | 38,43 | 38,50 | 1.544 | 59.922.891 |
| 15/9/2025 | 37,89 | 38,39 | +0,13% | 37,81 | 38,54 | 38,31 | 38,32 | 38,39 | 1.616 | 58.894.954 |
| 12/9/2025 | 38,35 | 38,34 | -0,42% | 37,92 | 38,68 | 38,26 | 38,15 | 38,34 | 1.798 | 73.279.858 |
| 11/9/2025 | 38,08 | 38,50 | +1,40% | 37,77 | 38,50 | 38,15 | 38,27 | 38,50 | 1.466 | 60.313.736 |
| 10/9/2025 | 37,83 | 37,97 | +0,32% | 37,71 | 38,51 | 38,09 | 37,94 | 37,97 | 1.405 | 51.918.422 |
| 9/9/2025 | 38,09 | 37,85 | -0,71% | 37,57 | 38,09 | 37,80 | 37,77 | 37,85 | 2.227 | 58.760.348 |
| 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 |