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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 46,74 | 47,10 | +0,66% | 46,05 | 47,40 | 46,91 | 47,09 | 47,10 | 2.171 | 94.278.183 |
| 3/9/2026 | 46,53 | 46,79 | +0,73% | 46,45 | 47,70 | 47,06 | 46,79 | 47,00 | 2.157 | 103.338.490 |
| 2/9/2026 | 45,10 | 46,45 | +3,36% | 45,10 | 46,64 | 46,06 | 46,42 | 46,45 | 1.988 | 96.193.484 |
| 1/9/2026 | 44,99 | 44,94 | +0,67% | 44,31 | 45,83 | 45,29 | 44,94 | 45,20 | 2.836 | 104.926.355 |
| 31/8/2026 | 45,24 | 44,64 | -0,45% | 44,52 | 45,49 | 44,85 | 44,64 | 44,75 | 2.729 | 109.127.670 |
| 28/8/2026 | 44,47 | 44,84 | +1,56% | 44,10 | 44,84 | 44,44 | 44,77 | 44,84 | 2.095 | 82.830.853 |
| 27/8/2026 | 44,75 | 44,15 | -0,99% | 43,96 | 44,79 | 44,23 | 44,15 | 44,35 | 2.353 | 113.092.536 |
| 26/8/2026 | 44,42 | 44,59 | +1,25% | 44,26 | 45,10 | 44,69 | 44,59 | 44,62 | 2.162 | 95.971.048 |
| 25/8/2026 | 42,90 | 44,04 | +2,73% | 42,88 | 44,93 | 43,95 | 44,04 | 44,30 | 1.888 | 82.796.565 |
| 24/8/2026 | 42,09 | 42,87 | +1,11% | 41,80 | 43,21 | 42,61 | 42,87 | 43,05 | 2.121 | 102.469.565 |
| 21/8/2026 | 42,89 | 42,40 | +0,12% | 42,40 | 43,15 | 42,73 | 42,40 | 42,57 | 2.106 | 89.142.644 |
| 20/8/2026 | 42,16 | 42,35 | -0,12% | 41,99 | 42,96 | 42,49 | 42,30 | 42,35 | 2.162 | 87.296.114 |
| 19/8/2026 | 41,79 | 42,40 | +2,61% | 41,68 | 42,56 | 42,09 | 42,28 | 42,40 | 2.213 | 100.542.560 |
| 18/8/2026 | 41,18 | 41,32 | +0,15% | 40,96 | 41,52 | 41,19 | 41,32 | 41,46 | 2.533 | 124.416.474 |
| 17/8/2026 | 41,57 | 41,26 | -0,27% | 40,80 | 41,70 | 41,07 | 41,20 | 41,26 | 4.506 | 220.952.501 |
| 14/8/2026 | 43,42 | 41,37 | -4,50% | 40,28 | 43,69 | 41,08 | 41,37 | 41,58 | 9.807 | 467.563.039 |
| 13/8/2026 | 43,44 | 43,32 | +0,16% | 42,86 | 44,00 | 43,08 | 43,32 | 43,51 | 2.429 | 125.354.939 |
| 12/8/2026 | 44,03 | 43,25 | -0,92% | 43,06 | 44,03 | 43,35 | 43,25 | 43,36 | 2.801 | 119.202.283 |
| 11/8/2026 | 44,48 | 43,65 | -1,73% | 43,46 | 44,61 | 43,80 | 43,56 | 43,65 | 3.080 | 131.686.785 |
| 10/8/2026 | 44,86 | 44,42 | -1,16% | 44,00 | 44,90 | 44,38 | 44,40 | 44,42 | 2.854 | 120.111.890 |
| 7/8/2026 | 46,07 | 44,94 | -1,68% | 44,53 | 46,07 | 44,96 | 44,75 | 44,94 | 3.207 | 136.414.250 |
| 6/8/2026 | 46,07 | 45,71 | -0,85% | 45,54 | 46,30 | 45,80 | 45,71 | 45,80 | 1.707 | 72.134.039 |
| 5/8/2026 | 46,56 | 46,10 | -0,35% | 46,08 | 47,07 | 46,35 | 46,10 | 46,16 | 1.942 | 78.728.129 |
| 4/8/2026 | 46,36 | 46,26 | +0,61% | 46,15 | 47,06 | 46,43 | 46,26 | 46,32 | 1.916 | 77.055.591 |
| 3/8/2026 | 46,67 | 45,98 | -0,48% | 45,15 | 46,88 | 45,91 | 45,96 | 45,98 | 2.327 | 91.283.268 |
| 31/7/2026 | 46,43 | 46,20 | +0,22% | 45,95 | 46,60 | 46,25 | 46,20 | 46,22 | 1.328 | 60.691.010 |
| 30/7/2026 | 45,22 | 46,10 | +2,65% | 45,12 | 46,10 | 45,63 | 46,08 | 46,10 | 1.261 | 71.202.363 |
| 29/7/2026 | 46,00 | 44,91 | -2,37% | 44,70 | 46,00 | 45,30 | 44,90 | 44,91 | 1.701 | 87.582.733 |
| 28/7/2026 | 45,22 | 46,00 | +2,72% | 45,22 | 46,24 | 45,88 | 46,00 | 46,04 | 1.523 | 67.919.301 |
| 27/7/2026 | 45,45 | 44,78 | -0,49% | 44,44 | 46,00 | 44,86 | 44,78 | 44,80 | 2.254 | 95.701.325 |
| 24/7/2026 | 46,19 | 45,00 | -2,72% | 45,00 | 46,36 | 45,50 | 45,00 | 45,23 | 2.201 | 91.703.753 |
| 23/7/2026 | 46,61 | 46,26 | -0,94% | 46,03 | 46,75 | 46,33 | 46,26 | 46,30 | 1.307 | 55.754.397 |
| 22/7/2026 | 46,86 | 46,70 | +0,11% | 45,85 | 46,99 | 46,53 | 46,69 | 46,70 | 1.271 | 62.744.956 |
| 21/7/2026 | 46,32 | 46,65 | +0,67% | 46,00 | 46,77 | 46,42 | 46,65 | 46,80 | 1.453 | 57.094.526 |
| 20/7/2026 | 46,87 | 46,34 | -1,19% | 45,95 | 47,69 | 46,34 | 46,34 | 46,45 | 1.744 | 70.334.148 |
| 17/7/2026 | 47,25 | 46,90 | 0,00% | 46,90 | 47,55 | 47,13 | 46,90 | 47,08 | 1.313 | 57.019.779 |
| 16/7/2026 | 46,80 | 46,90 | +0,17% | 46,23 | 47,16 | 46,74 | 46,90 | 47,10 | 1.210 | 54.266.216 |
| 15/7/2026 | 47,50 | 46,82 | -1,41% | 46,70 | 47,50 | 47,03 | 46,82 | 47,29 | 1.717 | 63.933.569 |
| 14/7/2026 | 47,15 | 47,49 | +1,24% | 46,91 | 47,49 | 47,17 | 47,29 | 47,49 | 1.371 | 50.991.581 |
| 13/7/2026 | 47,88 | 46,91 | -1,86% | 46,87 | 47,95 | 47,22 | 46,91 | 47,21 | 1.634 | 72.724.874 |
| 10/7/2026 | 46,97 | 47,80 | +2,82% | 46,50 | 47,80 | 47,40 | 47,61 | 47,80 | 1.467 | 63.557.434 |
| 9/7/2026 | 45,81 | 46,49 | +2,74% | 45,17 | 46,50 | 45,99 | 46,33 | 46,49 | 1.526 | 63.437.571 |
| 8/7/2026 | 45,44 | 45,25 | -0,98% | 44,83 | 46,05 | 45,21 | 45,25 | 45,50 | 1.668 | 72.325.800 |
| 7/7/2026 | 45,42 | 45,70 | +1,53% | 45,04 | 46,18 | 45,57 | 45,47 | 45,70 | 1.557 | 88.044.904 |
| 6/7/2026 | 45,70 | 45,01 | -1,38% | 44,95 | 45,70 | 45,21 | 45,01 | 45,09 | 2.154 | 94.913.324 |
| 3/7/2026 | 45,30 | 45,64 | +1,63% | 45,07 | 45,83 | 45,56 | 45,64 | 45,71 | 1.421 | 67.232.942 |
| 2/7/2026 | 44,59 | 44,91 | +1,81% | 44,30 | 45,12 | 44,68 | 44,91 | 45,01 | 1.932 | 66.901.929 |
| 1/7/2026 | 44,67 | 44,11 | -1,87% | 43,93 | 44,67 | 44,21 | 44,11 | 44,32 | 2.540 | 115.241.356 |
| 30/6/2026 | 45,35 | 44,95 | -0,62% | 44,23 | 45,67 | 44,61 | 44,75 | 44,95 | 2.054 | 88.010.962 |
| 29/6/2026 | 45,96 | 45,23 | -0,70% | 44,96 | 46,26 | 45,20 | 45,12 | 45,23 | 1.491 | 71.700.889 |
| 26/6/2026 | 45,12 | 45,55 | +1,22% | 44,81 | 45,66 | 45,35 | 45,46 | 45,55 | 1.269 | 63.614.049 |
| 25/6/2026 | 44,57 | 45,00 | +1,01% | 44,53 | 45,40 | 44,95 | 44,90 | 45,00 | 1.247 | 64.759.066 |
| 24/6/2026 | 44,12 | 44,55 | +0,52% | 43,89 | 44,55 | 44,29 | 44,39 | 44,55 | 1.231 | 62.900.946 |
| 23/6/2026 | 44,36 | 44,32 | -0,58% | 43,82 | 44,70 | 44,26 | 44,32 | 44,33 | 1.463 | 72.349.786 |
| 22/6/2026 | 43,97 | 44,58 | +1,39% | 43,88 | 44,71 | 44,41 | 44,58 | 44,68 | 1.557 | 67.839.893 |
| 19/6/2026 | 44,25 | 43,97 | -1,06% | 43,70 | 44,38 | 43,97 | 43,88 | 43,97 | 1.642 | 70.211.018 |
| 18/6/2026 | 43,54 | 44,44 | +2,82% | 43,30 | 44,44 | 44,00 | 44,05 | 44,44 | 1.528 | 73.430.619 |
| 17/6/2026 | 44,00 | 43,22 | -1,73% | 43,21 | 44,30 | 43,85 | 43,22 | 43,51 | 1.640 | 83.148.230 |
| 16/6/2026 | 44,19 | 43,98 | -0,39% | 43,46 | 44,20 | 43,72 | 43,73 | 43,98 | 1.892 | 93.886.880 |
| 15/6/2026 | 44,77 | 44,15 | -0,32% | 44,04 | 45,42 | 44,47 | 44,10 | 44,15 | 1.900 | 87.929.070 |
| 12/6/2026 | 43,89 | 44,29 | -0,05% | 43,68 | 44,90 | 44,30 | 44,29 | 44,47 | 1.628 | 72.439.789 |
| 11/6/2026 | 43,73 | 44,31 | +2,33% | 43,18 | 44,34 | 43,73 | 44,31 | 44,34 | 1.719 | 80.758.203 |
| 10/6/2026 | 43,60 | 43,30 | -0,78% | 43,14 | 43,85 | 43,40 | 43,30 | 43,45 | 1.829 | 83.750.896 |
| 9/6/2026 | 43,29 | 43,64 | +2,32% | 42,74 | 43,83 | 43,24 | 43,47 | 43,64 | 1.832 | 85.663.681 |
| 8/6/2026 | 42,90 | 42,65 | +0,24% | 42,51 | 43,49 | 42,87 | 42,65 | 42,89 | 2.525 | 117.397.399 |
| 5/6/2026 | 43,10 | 42,55 | -1,69% | 42,24 | 43,20 | 42,53 | 42,55 | 42,69 | 3.595 | 164.961.636 |
| 3/6/2026 | 43,49 | 43,28 | -0,62% | 42,55 | 43,49 | 43,13 | 43,23 | 43,28 | 2.486 | 106.613.137 |
| 2/6/2026 | 42,97 | 43,55 | +1,28% | 42,95 | 43,73 | 43,34 | 43,52 | 43,55 | 2.108 | 85.682.135 |
| 1/6/2026 | 43,57 | 43,00 | -0,30% | 42,67 | 43,82 | 43,09 | 43,00 | 43,04 | 3.127 | 125.356.006 |
| 29/5/2026 | 43,42 | 43,13 | +0,30% | 42,44 | 43,45 | 42,80 | 43,13 | 43,39 | 2.742 | 133.512.317 |
| 28/5/2026 | 44,16 | 43,00 | -2,82% | 42,99 | 44,50 | 43,31 | 43,00 | 43,06 | 2.334 | 110.208.724 |
| 27/5/2026 | 43,98 | 44,25 | +1,72% | 43,54 | 44,30 | 43,86 | 44,20 | 44,25 | 1.704 | 76.210.440 |
| 26/5/2026 | 43,39 | 43,50 | +0,12% | 42,57 | 43,50 | 43,10 | 43,22 | 43,50 | 2.213 | 84.517.580 |
| 25/5/2026 | 43,71 | 43,45 | +0,58% | 43,01 | 43,71 | 43,28 | 43,31 | 43,46 | 2.188 | 85.996.711 |
| 22/5/2026 | 43,63 | 43,20 | -1,12% | 43,05 | 43,68 | 43,37 | 43,20 | 43,38 | 1.965 | 88.489.169 |
| 21/5/2026 | 44,41 | 43,69 | -1,60% | 43,31 | 44,50 | 43,62 | 43,60 | 43,69 | 2.305 | 103.437.670 |
| 20/5/2026 | 43,98 | 44,40 | +2,07% | 43,75 | 44,75 | 44,29 | 44,38 | 44,40 | 2.275 | 98.355.059 |
| 19/5/2026 | 44,54 | 43,50 | -2,99% | 43,50 | 44,54 | 43,88 | 43,50 | 43,82 | 2.927 | 123.808.314 |
| 18/5/2026 | 44,68 | 44,84 | +0,29% | 44,52 | 45,31 | 44,77 | 44,70 | 44,84 | 2.834 | 118.166.050 |
| 15/5/2026 | 45,00 | 44,71 | -1,26% | 43,00 | 45,15 | 44,69 | 44,71 | 44,78 | 2.512 | 127.153.665 |
| 14/5/2026 | 46,03 | 45,28 | -0,64% | 45,25 | 46,49 | 45,61 | 45,25 | 45,28 | 1.933 | 92.982.683 |
| 13/5/2026 | 46,60 | 45,57 | -1,79% | 45,24 | 47,01 | 46,16 | 45,55 | 45,57 | 2.106 | 97.003.447 |
| 12/5/2026 | 47,44 | 46,40 | -2,23% | 46,40 | 47,67 | 46,90 | 46,40 | 46,58 | 1.900 | 94.247.345 |
| 11/5/2026 | 48,98 | 47,46 | -2,65% | 47,40 | 48,98 | 47,84 | 47,46 | 47,49 | 2.473 | 100.517.725 |
| 8/5/2026 | 48,70 | 48,75 | +0,56% | 48,44 | 49,50 | 48,98 | 48,68 | 48,75 | 1.304 | 69.522.767 |
| 7/5/2026 | 49,75 | 48,48 | -3,02% | 48,14 | 49,80 | 48,55 | 48,47 | 48,48 | 2.432 | 86.052.833 |
| 6/5/2026 | 49,56 | 49,99 | +0,87% | 48,85 | 49,99 | 49,55 | 49,95 | 49,99 | 1.576 | 74.686.773 |
| 5/5/2026 | 48,54 | 49,56 | +3,14% | 48,13 | 49,84 | 49,33 | 49,42 | 49,56 | 1.805 | 80.009.442 |
| 4/5/2026 | 48,99 | 48,05 | -2,34% | 47,76 | 49,68 | 48,47 | 48,05 | 48,20 | 2.931 | 109.448.241 |
| 30/4/2026 | 47,50 | 49,20 | -3,30% | 47,23 | 49,39 | 48,38 | 49,18 | 49,20 | 1.972 | 86.537.950 |
| 29/4/2026 | 51,45 | 50,88 | -1,30% | 50,40 | 51,50 | 50,75 | 50,80 | 50,88 | 1.596 | 84.661.214 |
| 28/4/2026 | 52,78 | 51,55 | -2,27% | 51,45 | 52,84 | 51,89 | 51,49 | 51,55 | 1.509 | 72.212.194 |
| 27/4/2026 | 53,39 | 52,75 | -1,05% | 52,24 | 53,53 | 52,87 | 52,67 | 52,76 | 1.588 | 70.376.512 |
| 24/4/2026 | 54,44 | 53,31 | -1,55% | 53,21 | 54,70 | 53,59 | 53,31 | 53,50 | 1.235 | 57.821.950 |
| 23/4/2026 | 53,52 | 54,15 | +0,46% | 53,27 | 54,66 | 54,09 | 54,06 | 54,15 | 1.295 | 57.477.419 |
| 22/4/2026 | 55,42 | 53,90 | -3,41% | 53,47 | 55,43 | 54,06 | 53,60 | 53,90 | 2.025 | 97.211.075 |
| 20/4/2026 | 54,93 | 55,80 | -0,66% | 54,38 | 56,49 | 55,52 | 55,33 | 55,80 | 1.670 | 76.246.861 |
| 17/4/2026 | 56,69 | 56,17 | -0,07% | 56,17 | 57,18 | 56,68 | 56,17 | 56,49 | 1.523 | 85.804.514 |
| 16/4/2026 | 56,50 | 56,21 | -0,51% | 55,78 | 56,86 | 56,29 | 56,16 | 56,22 | 1.560 | 67.779.430 |
| 15/4/2026 | 56,22 | 56,50 | +0,37% | 55,55 | 56,50 | 56,11 | 56,40 | 56,50 | 1.871 | 93.073.431 |
| 14/4/2026 | 54,62 | 56,29 | +2,44% | 54,44 | 56,29 | 55,49 | 56,12 | 56,29 | 1.928 | 90.960.187 |
| 13/4/2026 | 53,81 | 54,95 | +2,04% | 53,55 | 54,96 | 54,40 | 54,79 | 54,95 | 2.222 | 93.803.926 |
| 10/4/2026 | 52,78 | 53,85 | +1,64% | 52,78 | 53,99 | 53,69 | 53,80 | 53,85 | 1.730 | 83.389.848 |
| 9/4/2026 | 51,16 | 52,98 | +3,09% | 51,16 | 53,04 | 52,52 | 52,87 | 52,98 | 2.020 | 93.452.727 |
| 8/4/2026 | 49,34 | 51,39 | +4,13% | 49,34 | 51,39 | 50,71 | 51,33 | 51,39 | 2.219 | 95.797.148 |
| 7/4/2026 | 48,45 | 49,35 | +1,75% | 48,07 | 49,35 | 48,63 | 49,07 | 49,35 | 1.677 | 60.933.134 |
| 6/4/2026 | 49,38 | 48,50 | -1,04% | 48,33 | 49,38 | 48,82 | 48,50 | 48,70 | 1.873 | 80.106.492 |
| 2/4/2026 | 48,39 | 49,01 | +1,45% | 47,16 | 49,06 | 48,48 | 49,01 | 49,06 | 1.354 | 72.335.455 |
| 1/4/2026 | 48,92 | 48,31 | -1,21% | 48,14 | 49,32 | 48,64 | 48,31 | 48,56 | 1.813 | 81.813.800 |
| 31/3/2026 | 47,80 | 48,90 | +2,26% | 47,54 | 48,90 | 48,36 | 48,64 | 48,90 | 1.488 | 72.854.619 |
| 30/3/2026 | 47,17 | 47,82 | +2,40% | 46,70 | 48,03 | 47,42 | 47,56 | 47,82 | 1.647 | 74.502.732 |
| 27/3/2026 | 46,40 | 46,70 | -0,21% | 45,82 | 47,38 | 46,49 | 46,61 | 46,70 | 1.883 | 74.069.221 |
| 26/3/2026 | 47,12 | 46,80 | -1,47% | 46,14 | 47,16 | 46,62 | 46,50 | 46,80 | 1.500 | 72.392.240 |
| 25/3/2026 | 47,03 | 47,50 | +1,50% | 46,92 | 47,55 | 47,25 | 47,33 | 47,50 | 1.295 | 62.538.397 |
| 24/3/2026 | 47,00 | 46,80 | -0,43% | 46,17 | 47,15 | 46,57 | 46,57 | 46,80 | 1.583 | 67.289.821 |
| 23/3/2026 | 46,12 | 47,00 | +2,78% | 45,94 | 47,16 | 46,74 | 46,99 | 47,16 | 1.767 | 76.988.418 |
| 20/3/2026 | 47,41 | 45,73 | -3,83% | 45,52 | 47,62 | 46,37 | 45,73 | 45,80 | 2.882 | 124.492.780 |
| 19/3/2026 | 47,91 | 47,55 | -1,14% | 47,11 | 47,98 | 47,41 | 47,46 | 47,55 | 1.680 | 80.301.286 |
| 18/3/2026 | 48,68 | 48,10 | -1,64% | 48,00 | 48,75 | 48,39 | 48,05 | 48,10 | 1.396 | 58.872.655 |
| 17/3/2026 | 48,82 | 48,90 | +0,08% | 48,31 | 49,11 | 48,67 | 48,47 | 48,90 | 1.397 | 59.285.871 |
| 16/3/2026 | 48,55 | 48,86 | +1,71% | 48,20 | 49,05 | 48,75 | 48,80 | 48,86 | 1.454 | 64.597.039 |
| 13/3/2026 | 48,24 | 48,04 | -0,95% | 47,85 | 48,98 | 48,34 | 48,04 | 48,05 | 1.497 | 73.184.701 |
| 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 |