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.
CPLE3F - COPEL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,64 | 14,29 | -2,72% | 14,22 | 14,64 | 14,35 | 14,29 | 14,32 | 2.928 | 56.826.635 |
| 2/6/2026 | 14,51 | 14,69 | +1,73% | 14,42 | 14,70 | 14,57 | 14,64 | 14,69 | 2.677 | 48.128.523 |
| 1/6/2026 | 14,56 | 14,44 | -0,82% | 14,31 | 14,69 | 14,42 | 14,44 | 14,49 | 3.816 | 64.784.000 |
| 29/5/2026 | 14,55 | 14,56 | +0,34% | 14,14 | 14,62 | 14,38 | 14,49 | 14,56 | 3.082 | 56.785.574 |
| 28/5/2026 | 14,75 | 14,51 | -1,89% | 14,43 | 14,79 | 14,57 | 14,49 | 14,51 | 2.435 | 47.109.301 |
| 27/5/2026 | 14,91 | 14,79 | -0,34% | 14,62 | 15,05 | 14,77 | 14,75 | 14,79 | 2.771 | 48.236.684 |
| 26/5/2026 | 14,86 | 14,84 | +0,82% | 14,55 | 14,87 | 14,66 | 14,76 | 14,84 | 2.931 | 48.537.588 |
| 25/5/2026 | 14,77 | 14,72 | +0,14% | 14,70 | 14,96 | 14,78 | 14,72 | 14,87 | 2.666 | 45.651.838 |
| 22/5/2026 | 14,89 | 14,70 | -1,47% | 14,65 | 14,90 | 14,75 | 14,70 | 14,86 | 2.241 | 41.413.873 |
| 21/5/2026 | 15,22 | 14,92 | -1,84% | 14,65 | 15,22 | 14,84 | 14,90 | 14,92 | 2.993 | 59.879.467 |
| 20/5/2026 | 14,71 | 15,20 | +3,12% | 14,71 | 15,24 | 15,08 | 15,20 | 15,25 | 2.455 | 51.490.804 |
| 19/5/2026 | 14,74 | 14,74 | -1,21% | 14,50 | 14,85 | 14,65 | 14,72 | 14,74 | 2.883 | 47.144.923 |
| 18/5/2026 | 14,85 | 14,92 | +0,07% | 14,78 | 14,93 | 14,84 | 14,92 | 14,93 | 3.334 | 54.401.041 |
| 15/5/2026 | 14,80 | 14,91 | -0,47% | 14,59 | 14,92 | 14,78 | 14,91 | 14,93 | 2.405 | 49.656.504 |
| 14/5/2026 | 14,66 | 14,98 | +3,10% | 14,61 | 14,98 | 14,85 | 14,94 | 14,98 | 2.330 | 46.658.498 |
| 13/5/2026 | 14,99 | 14,53 | -3,46% | 14,46 | 15,02 | 14,75 | 14,53 | 14,54 | 3.291 | 68.253.911 |
| 12/5/2026 | 14,98 | 15,05 | +0,07% | 14,83 | 15,13 | 14,96 | 15,04 | 15,05 | 2.681 | 54.190.948 |
| 11/5/2026 | 15,39 | 15,04 | -3,28% | 14,96 | 15,42 | 15,16 | 15,03 | 15,04 | 4.035 | 62.618.998 |
| 8/5/2026 | 15,43 | 15,55 | +1,83% | 15,33 | 15,55 | 15,46 | 15,50 | 15,55 | 2.425 | 49.730.130 |
| 7/5/2026 | 15,75 | 15,27 | -3,72% | 15,25 | 15,90 | 15,38 | 15,27 | 15,35 | 3.696 | 67.196.788 |
| 6/5/2026 | 16,06 | 15,86 | -0,31% | 15,48 | 16,09 | 15,75 | 15,78 | 15,86 | 3.748 | 77.485.223 |
| 5/5/2026 | 15,86 | 15,91 | +0,06% | 15,69 | 16,00 | 15,88 | 15,85 | 15,91 | 2.908 | 60.270.967 |
| 4/5/2026 | 16,06 | 15,90 | -0,44% | 15,73 | 16,22 | 15,86 | 15,85 | 15,90 | 5.230 | 84.783.771 |
| 30/4/2026 | 15,57 | 15,97 | +1,08% | 15,53 | 15,99 | 15,83 | 15,90 | 15,97 | 2.670 | 57.079.556 |
| 29/4/2026 | 16,13 | 15,80 | -2,29% | 15,66 | 16,18 | 15,86 | 15,75 | 15,80 | 2.755 | 58.964.101 |
| 28/4/2026 | 16,30 | 16,17 | -0,55% | 15,87 | 16,38 | 16,04 | 16,15 | 16,17 | 2.764 | 59.316.961 |
| 27/4/2026 | 16,61 | 16,26 | -2,22% | 16,26 | 16,76 | 16,43 | 16,26 | 16,27 | 3.378 | 60.365.141 |
| 24/4/2026 | 16,81 | 16,63 | -1,54% | 16,55 | 16,89 | 16,64 | 16,58 | 16,63 | 2.701 | 52.694.771 |
| 23/4/2026 | 16,72 | 16,89 | +0,36% | 16,70 | 16,90 | 16,80 | 16,83 | 16,89 | 2.324 | 51.392.319 |
| 22/4/2026 | 16,90 | 16,83 | -1,41% | 16,60 | 16,90 | 16,71 | 16,75 | 16,83 | 2.874 | 61.284.844 |
| 20/4/2026 | 16,60 | 17,07 | +2,28% | 16,58 | 17,07 | 16,83 | 16,95 | 17,07 | 3.014 | 58.502.170 |
| 17/4/2026 | 16,89 | 16,69 | -1,01% | 16,51 | 17,14 | 16,72 | 16,60 | 16,69 | 3.065 | 65.955.297 |
| 16/4/2026 | 16,93 | 16,86 | -0,06% | 16,68 | 16,93 | 16,78 | 16,78 | 16,86 | 2.298 | 49.910.851 |
| 15/4/2026 | 16,93 | 16,87 | -0,76% | 16,60 | 16,94 | 16,76 | 16,79 | 16,87 | 3.279 | 64.203.611 |
| 14/4/2026 | 16,73 | 17,00 | +1,25% | 16,67 | 17,00 | 16,85 | 16,98 | 17,00 | 2.856 | 65.692.499 |
| 13/4/2026 | 16,64 | 16,79 | +0,24% | 16,50 | 16,79 | 16,65 | 16,78 | 16,79 | 3.516 | 67.080.673 |
| 10/4/2026 | 16,56 | 16,75 | -0,18% | 16,49 | 16,79 | 16,61 | 16,67 | 16,75 | 3.847 | 60.481.599 |
| 9/4/2026 | 16,23 | 16,78 | +2,50% | 16,20 | 16,78 | 16,44 | 16,56 | 16,78 | 2.810 | 61.879.686 |
| 8/4/2026 | 15,96 | 16,37 | +3,41% | 15,86 | 16,40 | 16,20 | 16,31 | 16,37 | 3.436 | 73.509.647 |
| 7/4/2026 | 15,81 | 15,83 | -0,31% | 15,58 | 15,83 | 15,71 | 15,76 | 15,83 | 2.821 | 51.250.300 |
| 6/4/2026 | 16,00 | 15,88 | -0,75% | 15,81 | 16,13 | 15,94 | 15,84 | 15,88 | 3.328 | 63.733.464 |
| 2/4/2026 | 15,75 | 16,00 | +0,63% | 15,44 | 16,03 | 15,83 | 15,99 | 16,00 | 3.045 | 55.949.203 |
| 1/4/2026 | 15,50 | 15,90 | +2,51% | 15,45 | 15,90 | 15,74 | 15,78 | 15,90 | 4.749 | 65.720.635 |
| 31/3/2026 | 15,15 | 15,51 | +2,44% | 15,05 | 15,51 | 15,29 | 15,45 | 15,51 | 3.207 | 60.431.068 |
| 30/3/2026 | 15,05 | 15,14 | +1,07% | 14,89 | 15,19 | 15,05 | 15,02 | 15,14 | 2.603 | 43.270.923 |
| 27/3/2026 | 15,18 | 14,98 | -1,77% | 14,87 | 15,28 | 15,03 | 14,98 | 15,00 | 2.151 | 41.573.743 |
| 26/3/2026 | 15,27 | 15,25 | -0,78% | 15,03 | 15,34 | 15,13 | 15,17 | 15,25 | 2.375 | 42.404.994 |
| 25/3/2026 | 15,37 | 15,37 | +0,59% | 15,27 | 15,57 | 15,42 | 15,37 | 15,40 | 2.355 | 53.735.342 |
| 24/3/2026 | 15,36 | 15,28 | -0,65% | 15,03 | 15,43 | 15,18 | 15,28 | 15,30 | 2.450 | 50.330.495 |
| 23/3/2026 | 14,92 | 15,38 | +3,22% | 14,90 | 15,52 | 15,36 | 15,38 | 15,40 | 3.277 | 63.027.863 |
| 20/3/2026 | 15,44 | 14,90 | -4,43% | 14,73 | 15,57 | 15,03 | 14,90 | 14,93 | 3.028 | 59.958.361 |
| 19/3/2026 | 14,88 | 15,59 | +1,56% | 14,52 | 15,59 | 15,17 | 15,50 | 15,59 | 3.021 | 67.907.442 |
| 18/3/2026 | 14,29 | 15,35 | +6,08% | 14,27 | 15,38 | 14,85 | 15,31 | 15,35 | 2.526 | 63.901.668 |
| 17/3/2026 | 14,38 | 14,47 | +0,28% | 14,32 | 14,68 | 14,47 | 14,35 | 14,47 | 2.350 | 40.434.791 |
| 16/3/2026 | 14,32 | 14,43 | +1,98% | 14,22 | 14,51 | 14,42 | 14,39 | 14,43 | 2.759 | 44.318.468 |
| 13/3/2026 | 14,23 | 14,15 | +0,14% | 14,02 | 14,48 | 14,23 | 14,08 | 14,15 | 2.199 | 44.491.567 |
| 12/3/2026 | 14,67 | 14,13 | -3,62% | 14,09 | 14,68 | 14,23 | 14,13 | 14,18 | 2.951 | 58.635.631 |
| 11/3/2026 | 14,80 | 14,66 | -1,54% | 14,59 | 14,93 | 14,74 | 14,65 | 14,73 | 3.088 | 47.813.017 |
| 10/3/2026 | 14,51 | 14,89 | +2,55% | 14,51 | 15,16 | 14,85 | 14,89 | 14,91 | 3.361 | 58.174.762 |
| 9/3/2026 | 14,45 | 14,52 | +0,28% | 14,12 | 14,54 | 14,30 | 14,50 | 14,52 | 3.324 | 60.285.630 |
| 6/3/2026 | 14,59 | 14,48 | -0,62% | 14,25 | 14,59 | 14,42 | 14,44 | 14,58 | 3.621 | 57.421.610 |
| 5/3/2026 | 14,99 | 14,57 | -2,35% | 14,46 | 14,99 | 14,60 | 14,56 | 14,68 | 3.378 | 62.053.481 |
| 4/3/2026 | 14,45 | 14,92 | +4,34% | 14,39 | 14,99 | 14,76 | 14,90 | 14,94 | 2.552 | 67.898.934 |
| 3/3/2026 | 14,50 | 14,30 | -2,85% | 13,98 | 14,73 | 14,20 | 14,28 | 14,39 | 4.284 | 82.478.514 |
| 2/3/2026 | 14,74 | 14,72 | +0,14% | 14,33 | 14,80 | 14,58 | 14,65 | 14,80 | 4.403 | 79.571.007 |
| 27/2/2026 | 15,01 | 14,70 | -1,87% | 14,62 | 15,09 | 14,72 | 14,68 | 14,70 | 2.902 | 65.666.476 |
| 26/2/2026 | 14,87 | 14,98 | +0,47% | 14,81 | 15,03 | 14,89 | 14,89 | 14,99 | 2.009 | 47.747.476 |
| 25/2/2026 | 14,97 | 14,91 | +0,61% | 14,75 | 15,00 | 14,85 | 14,87 | 14,91 | 2.288 | 52.744.373 |
| 24/2/2026 | 14,40 | 14,82 | +3,28% | 14,35 | 15,08 | 14,80 | 14,80 | 14,88 | 3.110 | 72.222.281 |
| 23/2/2026 | 14,46 | 14,35 | -1,37% | 14,25 | 14,51 | 14,35 | 14,34 | 14,40 | 3.556 | 56.356.797 |
| 20/2/2026 | 14,28 | 14,55 | +1,68% | 14,04 | 14,55 | 14,32 | 14,50 | 14,56 | 2.676 | 57.278.107 |
| 19/2/2026 | 14,08 | 14,31 | +1,85% | 13,97 | 14,37 | 14,19 | 14,26 | 14,32 | 2.757 | 55.462.578 |
| 18/2/2026 | 13,98 | 14,05 | +0,36% | 13,97 | 14,30 | 14,07 | 13,98 | 14,10 | 2.038 | 46.357.140 |
| 13/2/2026 | 13,96 | 14,00 | -1,75% | 13,60 | 14,00 | 13,80 | 13,99 | 14,00 | 2.981 | 55.392.654 |
| 11/2/2026 | 14,03 | 14,25 | +1,06% | 14,00 | 14,30 | 14,15 | 14,12 | 14,25 | 2.970 | 62.516.786 |
| 10/2/2026 | 13,72 | 14,10 | +2,40% | 13,62 | 14,10 | 13,92 | 13,93 | 14,10 | 3.416 | 61.062.507 |
| 9/2/2026 | 13,48 | 13,77 | +2,46% | 13,45 | 13,77 | 13,63 | 13,73 | 13,77 | 3.395 | 65.550.329 |
| 6/2/2026 | 13,34 | 13,44 | +0,37% | 13,26 | 13,47 | 13,36 | 13,38 | 13,44 | 3.110 | 46.896.162 |
| 5/2/2026 | 13,22 | 13,39 | +1,21% | 13,17 | 13,41 | 13,30 | 13,38 | 13,39 | 2.480 | 49.159.092 |
| 4/2/2026 | 13,54 | 13,23 | -3,08% | 13,01 | 13,55 | 13,19 | 13,12 | 13,23 | 3.563 | 60.713.417 |
| 3/2/2026 | 13,21 | 13,65 | +3,41% | 13,20 | 13,65 | 13,44 | 13,59 | 13,65 | 3.831 | 71.941.110 |
| 2/2/2026 | 13,18 | 13,20 | -0,75% | 13,09 | 13,31 | 13,18 | 13,20 | 13,23 | 4.426 | 73.235.337 |
| 30/1/2026 | 13,18 | 13,30 | +0,83% | 13,06 | 13,30 | 13,16 | 13,20 | 13,30 | 5.585 | 63.600.524 |
| 29/1/2026 | 13,60 | 13,19 | -2,58% | 12,92 | 13,60 | 13,13 | 13,12 | 13,19 | 4.276 | 81.778.619 |
| 28/1/2026 | 13,71 | 13,54 | -1,88% | 13,19 | 13,81 | 13,52 | 13,53 | 13,54 | 4.042 | 81.873.360 |
| 27/1/2026 | 13,59 | 13,80 | +1,47% | 13,54 | 13,89 | 13,71 | 13,75 | 13,80 | 3.649 | 71.541.510 |
| 26/1/2026 | 13,55 | 13,60 | 0,00% | 13,30 | 13,65 | 13,45 | 13,56 | 13,60 | 3.421 | 65.804.585 |
| 23/1/2026 | 13,29 | 13,60 | +1,49% | 13,12 | 13,65 | 13,34 | 13,48 | 13,60 | 2.757 | 60.645.748 |
| 22/1/2026 | 12,90 | 13,40 | +3,88% | 12,87 | 13,41 | 13,19 | 13,25 | 13,40 | 3.010 | 57.689.099 |
| 21/1/2026 | 12,50 | 12,90 | +3,61% | 12,46 | 12,90 | 12,72 | 12,82 | 12,90 | 3.458 | 63.489.673 |
| 20/1/2026 | 12,31 | 12,45 | +1,14% | 12,12 | 12,48 | 12,33 | 12,40 | 12,45 | 4.037 | 56.130.652 |
| 19/1/2026 | 12,31 | 12,31 | -1,05% | 12,22 | 12,41 | 12,33 | 12,31 | 12,32 | 5.599 | 75.325.415 |
| 16/1/2026 | 12,67 | 12,44 | -1,66% | 12,21 | 12,70 | 12,42 | 12,30 | 12,44 | 4.425 | 64.997.666 |
| 15/1/2026 | 12,51 | 12,65 | +2,02% | 12,37 | 12,73 | 12,52 | 12,58 | 12,65 | 2.665 | 54.010.296 |
| 14/1/2026 | 12,46 | 12,40 | -0,88% | 12,31 | 12,62 | 12,43 | 12,37 | 12,40 | 3.247 | 58.803.335 |
| 13/1/2026 | 12,79 | 12,51 | -3,40% | 12,40 | 12,88 | 12,57 | 12,50 | 12,51 | 3.560 | 57.918.515 |
| 12/1/2026 | 12,84 | 12,95 | +0,78% | 12,71 | 12,99 | 12,88 | 12,84 | 12,95 | 3.673 | 57.062.762 |
| 9/1/2026 | 12,38 | 12,85 | +3,46% | 12,35 | 12,92 | 12,68 | 12,77 | 12,85 | 2.983 | 54.875.493 |
| 8/1/2026 | 12,12 | 12,42 | +1,97% | 12,08 | 12,47 | 12,27 | 12,34 | 12,42 | 3.433 | 46.992.834 |
| 7/1/2026 | 12,48 | 12,18 | -2,40% | 12,03 | 12,56 | 12,18 | 12,13 | 12,19 | 3.962 | 69.900.508 |
| 6/1/2026 | 12,26 | 12,48 | +1,71% | 12,25 | 12,49 | 12,37 | 12,47 | 12,48 | 3.419 | 53.662.806 |
| 5/1/2026 | 12,19 | 12,27 | +0,57% | 12,02 | 12,40 | 12,22 | 12,24 | 12,27 | 4.545 | 65.002.573 |
| 2/1/2026 | 12,47 | 12,20 | -6,87% | 12,11 | 12,47 | 12,25 | 12,17 | 12,20 | 4.524 | 77.054.312 |
| 30/12/2025 | 13,00 | 13,10 | +1,79% | 12,91 | 13,13 | 13,00 | 13,05 | 13,10 | 4.063 | 79.242.047 |
| 29/12/2025 | 13,01 | 12,87 | -1,61% | 12,82 | 13,08 | 12,89 | 12,85 | 12,87 | 3.561 | 63.187.662 |
| 26/12/2025 | 12,95 | 13,08 | +1,47% | 12,75 | 13,08 | 12,86 | 12,98 | 13,08 | 3.191 | 54.542.050 |
| 23/12/2025 | 12,86 | 12,89 | +0,94% | 12,74 | 13,06 | 12,91 | 12,82 | 12,89 | 3.452 | 45.669.180 |
| 22/12/2025 | 12,91 | 12,77 | 0,00% | 12,61 | 13,10 | 12,75 | 12,67 | 12,77 | 3.443 | 64.784.868 |
| 19/12/2025 | 13,07 | 12,77 | -3,40% | 12,76 | 13,15 | 12,92 | 12,77 | 12,91 | 1.622 | 29.613.613 |
| 18/12/2025 | 12,97 | 13,22 | +2,48% | 12,66 | 13,22 | 12,87 | 12,98 | 13,22 | 1.136 | 21.352.166 |
| 17/12/2025 | 13,22 | 12,90 | -2,86% | 12,71 | 13,50 | 12,89 | 12,90 | 12,98 | 1.600 | 28.820.263 |
| 16/12/2025 | 13,69 | 13,28 | -2,35% | 13,15 | 13,69 | 13,35 | 13,20 | 13,28 | 1.337 | 30.582.918 |
| 15/12/2025 | 13,57 | 13,60 | +1,27% | 13,53 | 13,74 | 13,62 | 13,60 | 13,72 | 1.190 | 28.531.421 |
| 12/12/2025 | 13,40 | 13,43 | -0,59% | 13,36 | 13,58 | 13,45 | 13,43 | 13,52 | 1.030 | 17.139.544 |
| 11/12/2025 | 13,46 | 13,51 | +0,90% | 13,19 | 13,54 | 13,34 | 13,36 | 13,51 | 1.021 | 17.492.484 |
| 10/12/2025 | 13,28 | 13,39 | +1,44% | 13,19 | 13,49 | 13,31 | 13,23 | 13,39 | 727 | 14.265.951 |
| 9/12/2025 | 13,25 | 13,20 | +0,30% | 12,90 | 13,34 | 13,13 | 13,20 | 13,25 | 1.011 | 19.471.303 |
| 8/12/2025 | 13,33 | 13,16 | -0,75% | 13,12 | 13,71 | 13,28 | 13,16 | 13,22 | 1.631 | 24.254.528 |
| 5/12/2025 | 13,95 | 13,26 | -4,88% | 13,17 | 14,02 | 13,62 | 13,25 | 13,27 | 1.740 | 28.627.136 |
| 4/12/2025 | 13,78 | 13,94 | +1,68% | 13,78 | 14,06 | 13,90 | 13,86 | 13,94 | 872 | 15.460.424 |
| 3/12/2025 | 13,74 | 13,71 | -0,80% | 13,58 | 13,88 | 13,69 | 13,71 | 13,82 | 808 | 17.347.183 |
| 2/12/2025 | 13,60 | 13,82 | +1,25% | 13,50 | 13,90 | 13,77 | 13,70 | 13,82 | 980 | 17.179.760 |
| 1/12/2025 | 13,74 | 13,65 | +0,81% | 13,40 | 13,74 | 13,56 | 13,54 | 13,65 | 1.717 | 21.625.190 |
| 28/11/2025 | 13,80 | 13,54 | -1,46% | 13,53 | 13,83 | 13,65 | 13,54 | 13,64 | 1.169 | 16.014.999 |
| 27/11/2025 | 13,70 | 13,74 | +0,66% | 13,56 | 13,79 | 13,71 | 13,55 | 13,74 | 768 | 12.555.218 |
| 26/11/2025 | 13,38 | 13,65 | +2,86% | 13,37 | 13,75 | 13,55 | 13,65 | 13,73 | 914 | 17.720.831 |
| 25/11/2025 | 13,15 | 13,27 | -0,15% | 13,05 | 13,35 | 13,22 | 13,27 | 13,31 | 961 | 12.322.879 |
| 24/11/2025 | 13,06 | 13,29 | +2,39% | 13,00 | 13,29 | 13,16 | 13,23 | 13,29 | 952 | 16.202.511 |
| 21/11/2025 | 13,30 | 12,98 | -1,82% | 12,86 | 13,30 | 13,04 | 12,98 | 13,07 | 1.198 | 19.185.990 |
| 19/11/2025 | 13,65 | 13,22 | -2,07% | 13,22 | 13,70 | 13,38 | 13,22 | 13,32 | 1.270 | 19.013.544 |
| 18/11/2025 | 13,66 | 13,50 | -0,81% | 13,48 | 13,78 | 13,59 | 13,50 | 13,64 | 741 | 11.969.279 |
| 17/11/2025 | 13,85 | 13,61 | -0,58% | 13,42 | 13,90 | 13,62 | 13,58 | 13,63 | 1.479 | 16.618.521 |
| 14/11/2025 | 13,89 | 13,69 | -0,44% | 13,55 | 13,89 | 13,68 | 13,69 | 13,77 | 870 | 13.322.231 |
| 13/11/2025 | 13,58 | 13,75 | +2,15% | 13,51 | 13,85 | 13,66 | 13,75 | 13,81 | 779 | 13.004.443 |
| 12/11/2025 | 13,61 | 13,46 | -0,22% | 13,43 | 13,65 | 13,53 | 13,46 | 13,59 | 877 | 12.657.708 |
| 11/11/2025 | 13,72 | 13,49 | -1,46% | 13,46 | 14,06 | 13,69 | 13,49 | 13,60 | 681 | 14.842.840 |
| 10/11/2025 | 13,46 | 13,69 | +1,71% | 13,45 | 13,77 | 13,59 | 13,66 | 13,69 | 655 | 11.256.835 |
| 7/11/2025 | 13,37 | 13,46 | +0,98% | 13,29 | 13,50 | 13,38 | 13,46 | 13,50 | 441 | 8.248.050 |
| 6/11/2025 | 13,69 | 13,33 | -1,99% | 13,26 | 13,69 | 13,39 | 13,33 | 13,44 | 725 | 14.857.386 |
| 5/11/2025 | 13,37 | 13,60 | +1,49% | 13,34 | 13,70 | 13,56 | 13,60 | 13,70 | 540 | 11.477.202 |
| 4/11/2025 | 13,32 | 13,40 | +0,37% | 13,11 | 13,48 | 13,34 | 13,30 | 13,40 | 551 | 9.896.940 |
| 3/11/2025 | 13,25 | 13,35 | +1,21% | 13,11 | 13,35 | 13,22 | 13,30 | 13,35 | 849 | 10.859.437 |
| 31/10/2025 | 12,96 | 13,19 | +1,54% | 12,93 | 13,20 | 13,04 | 13,05 | 13,19 | 462 | 8.548.975 |
| 30/10/2025 | 12,96 | 12,99 | +0,08% | 12,75 | 13,00 | 12,93 | 12,95 | 12,99 | 542 | 7.597.452 |
| 29/10/2025 | 12,86 | 12,98 | +1,96% | 12,74 | 13,00 | 12,87 | 12,85 | 12,98 | 480 | 8.712.518 |
| 28/10/2025 | 12,92 | 12,73 | -1,93% | 12,66 | 12,97 | 12,80 | 12,73 | 12,83 | 446 | 9.194.162 |
| 27/10/2025 | 12,93 | 12,98 | +1,41% | 12,84 | 13,03 | 12,92 | 12,86 | 12,98 | 739 | 9.985.184 |
| 24/10/2025 | 12,82 | 12,80 | 0,00% | 12,80 | 12,97 | 12,86 | 12,80 | 12,85 | 454 | 6.446.426 |
| 23/10/2025 | 12,74 | 12,80 | +0,39% | 12,60 | 12,81 | 12,72 | 12,74 | 12,80 | 425 | 7.054.221 |
| 22/10/2025 | 12,48 | 12,75 | +1,92% | 12,47 | 12,79 | 12,63 | 12,69 | 12,75 | 420 | 8.919.347 |
| 21/10/2025 | 12,39 | 12,51 | +1,71% | 12,32 | 12,51 | 12,40 | 12,41 | 12,51 | 481 | 8.758.020 |
| 20/10/2025 | 12,36 | 12,30 | -0,16% | 12,27 | 12,41 | 12,35 | 12,30 | 12,40 | 574 | 9.500.393 |
| 17/10/2025 | 11,96 | 12,32 | +3,79% | 11,87 | 12,32 | 12,15 | 12,23 | 12,32 | 495 | 8.155.955 |
| 16/10/2025 | 11,72 | 11,87 | +1,54% | 11,66 | 12,04 | 11,88 | 11,87 | 11,99 | 430 | 7.128.897 |
| 15/10/2025 | 11,68 | 11,69 | -0,85% | 11,59 | 11,80 | 11,70 | 11,69 | 11,71 | 507 | 8.109.008 |
| 14/10/2025 | 11,67 | 11,79 | +0,77% | 11,64 | 11,85 | 11,73 | 11,65 | 11,79 | 586 | 7.117.012 |
| 13/10/2025 | 11,56 | 11,70 | +2,01% | 11,56 | 11,78 | 11,69 | 11,70 | 11,77 | 458 | 7.394.586 |
| 10/10/2025 | 11,44 | 11,47 | -0,69% | 11,42 | 11,71 | 11,52 | 11,46 | 11,61 | 465 | 7.186.162 |
| 9/10/2025 | 11,52 | 11,55 | +1,14% | 11,49 | 11,65 | 11,57 | 11,55 | 11,64 | 467 | 6.376.359 |
| 8/10/2025 | 11,53 | 11,42 | -1,47% | 11,41 | 11,68 | 11,50 | 11,42 | 11,47 | 646 | 7.676.352 |
| 7/10/2025 | 11,72 | 11,59 | -0,94% | 11,43 | 11,72 | 11,54 | 11,48 | 11,59 | 856 | 12.306.172 |
| 6/10/2025 | 11,89 | 11,70 | -0,68% | 11,68 | 11,89 | 11,76 | 11,70 | 11,84 | 852 | 12.258.556 |
| 3/10/2025 | 11,95 | 11,78 | -0,17% | 11,69 | 12,18 | 11,79 | 11,78 | 11,86 | 688 | 10.425.721 |
| 2/10/2025 | 12,09 | 11,80 | -2,64% | 11,80 | 12,14 | 11,96 | 11,80 | 11,89 | 634 | 9.032.367 |
| 1/10/2025 | 12,08 | 12,12 | -0,08% | 12,03 | 12,28 | 12,12 | 12,05 | 12,12 | 670 | 10.970.121 |
| 30/9/2025 | 12,01 | 12,13 | +2,36% | 12,01 | 12,16 | 12,08 | 12,11 | 12,13 | 633 | 10.193.344 |
| 29/9/2025 | 11,86 | 11,85 | +0,59% | 11,77 | 12,07 | 11,94 | 11,85 | 12,03 | 593 | 8.690.301 |
| 26/9/2025 | 11,86 | 11,78 | -0,84% | 11,77 | 11,97 | 11,82 | 11,78 | 11,86 | 578 | 7.186.591 |
| 25/9/2025 | 12,01 | 11,88 | -0,67% | 11,82 | 12,08 | 11,94 | 11,80 | 11,88 | 719 | 9.158.180 |
| 24/9/2025 | 12,21 | 11,96 | -1,89% | 11,96 | 12,21 | 12,07 | 11,96 | 12,05 | 610 | 8.435.696 |
| 23/9/2025 | 12,07 | 12,19 | +1,08% | 12,00 | 12,19 | 12,11 | 12,12 | 12,19 | 475 | 6.965.414 |
| 22/9/2025 | 12,18 | 12,06 | -1,07% | 11,93 | 12,25 | 12,01 | 11,97 | 12,06 | 843 | 9.001.939 |
| 19/9/2025 | 12,05 | 12,19 | +2,52% | 11,94 | 12,19 | 12,05 | 12,06 | 12,19 | 611 | 8.057.364 |
| 18/9/2025 | 12,00 | 11,89 | -0,34% | 11,89 | 12,10 | 11,99 | 11,89 | 11,95 | 556 | 8.366.062 |
| 17/9/2025 | 11,86 | 11,93 | +1,36% | 11,80 | 12,00 | 11,90 | 11,93 | 12,00 | 540 | 8.920.550 |
| 16/9/2025 | 11,75 | 11,77 | +0,51% | 11,74 | 11,91 | 11,81 | 11,77 | 11,86 | 574 | 8.495.765 |
| 15/9/2025 | 11,72 | 11,71 | +1,56% | 11,59 | 11,79 | 11,72 | 11,71 | 11,79 | 648 | 10.526.010 |
| 12/9/2025 | 11,59 | 11,53 | -0,86% | 11,46 | 11,63 | 11,56 | 11,53 | 11,55 | 455 | 7.678.462 |
| 11/9/2025 | 11,52 | 11,63 | +1,13% | 11,47 | 11,71 | 11,61 | 11,54 | 11,63 | 615 | 8.144.127 |
| 10/9/2025 | 11,44 | 11,50 | +0,61% | 11,43 | 11,60 | 11,50 | 11,50 | 11,55 | 486 | 8.402.797 |
| 9/9/2025 | 11,28 | 11,43 | +2,05% | 11,23 | 11,47 | 11,35 | 11,36 | 11,43 | 618 | 11.092.250 |
| 8/9/2025 | 11,40 | 11,20 | -1,93% | 11,17 | 11,40 | 11,24 | 11,20 | 11,30 | 851 | 10.717.259 |
| 5/9/2025 | 11,32 | 11,42 | +1,69% | 11,29 | 11,43 | 11,37 | 11,36 | 11,42 | 505 | 8.443.964 |
| 4/9/2025 | 11,12 | 11,23 | +0,90% | 11,09 | 11,25 | 11,17 | 11,21 | 11,23 | 672 | 8.069.339 |
| 3/9/2025 | 11,25 | 11,13 | -1,24% | 11,13 | 11,31 | 11,21 | 11,13 | 11,26 | 625 | 7.564.681 |
| 2/9/2025 | 11,05 | 11,27 | +0,63% | 11,04 | 11,34 | 11,23 | 11,15 | 11,27 | 513 | 8.198.651 |
| 1/9/2025 | 11,17 | 11,20 | -1,23% | 11,06 | 11,29 | 11,13 | 11,09 | 11,20 | 827 | 11.065.540 |
| 29/8/2025 | 11,29 | 11,34 | -0,35% | 11,25 | 11,49 | 11,31 | 11,31 | 11,34 | 765 | 13.971.378 |
| 28/8/2025 | 11,30 | 11,38 | +0,53% | 11,27 | 11,49 | 11,39 | 11,30 | 11,38 | 814 | 9.013.887 |
| 27/8/2025 | 11,17 | 11,32 | +1,71% | 11,08 | 11,32 | 11,20 | 11,24 | 11,32 | 482 | 7.904.958 |
| 26/8/2025 | 11,36 | 11,13 | -0,98% | 11,13 | 11,37 | 11,21 | 11,13 | 11,23 | 635 | 8.773.287 |
| 25/8/2025 | 11,33 | 11,24 | -0,44% | 11,23 | 11,43 | 11,29 | 11,24 | 11,30 | 574 | 8.084.804 |
| 22/8/2025 | 11,14 | 11,29 | +2,54% | 10,98 | 11,34 | 11,22 | 11,26 | 11,29 | 373 | 7.758.404 |
| 21/8/2025 | 11,05 | 11,01 | -1,08% | 11,01 | 11,22 | 11,09 | 11,01 | 11,08 | 520 | 7.155.310 |
| 20/8/2025 | 10,92 | 11,13 | +1,27% | 10,92 | 11,18 | 11,06 | 11,13 | 11,16 | 503 | 8.576.979 |
| 19/8/2025 | 11,31 | 10,99 | -2,22% | 10,98 | 11,31 | 11,07 | 10,99 | 11,15 | 632 | 8.277.455 |
| 18/8/2025 | 11,29 | 11,24 | +0,36% | 11,24 | 11,36 | 11,27 | 11,24 | 11,33 | 495 | 7.674.696 |
| 15/8/2025 | 11,28 | 11,20 | -1,15% | 11,18 | 11,37 | 11,26 | 11,20 | 11,27 | 413 | 6.367.839 |
| 14/8/2025 | 11,30 | 11,33 | +0,71% | 11,11 | 11,71 | 11,49 | 11,12 | 11,33 | 582 | 10.567.664 |
| 13/8/2025 | 11,67 | 11,25 | -2,60% | 11,20 | 11,67 | 11,35 | 11,25 | 11,32 | 767 | 7.626.781 |
| 12/8/2025 | 11,36 | 11,55 | +2,67% | 11,36 | 11,67 | 11,55 | 11,55 | 11,62 | 502 | 8.565.809 |
| 11/8/2025 | 11,52 | 11,25 | -1,32% | 11,25 | 11,58 | 11,44 | 11,25 | 11,42 | 572 | 8.907.847 |
| 8/8/2025 | 11,43 | 11,40 | -0,35% | 11,39 | 11,61 | 11,45 | 11,40 | 11,52 | 466 | 7.930.250 |
| 7/8/2025 | 11,31 | 11,44 | +2,14% | 11,13 | 11,62 | 11,41 | 11,44 | 11,55 | 565 | 8.738.348 |
| 6/8/2025 | 11,05 | 11,20 | +2,47% | 10,95 | 11,32 | 11,20 | 11,20 | 11,33 | 500 | 9.296.006 |
| 5/8/2025 | 11,11 | 10,93 | -1,97% | 10,92 | 11,15 | 11,00 | 10,93 | 10,98 | 542 | 7.755.060 |
| 4/8/2025 | 11,18 | 11,15 | -0,27% | 10,98 | 11,24 | 11,10 | 11,10 | 11,15 | 590 | 8.125.252 |
| 1/8/2025 | 11,13 | 11,18 | +0,90% | 11,04 | 11,28 | 11,17 | 11,17 | 11,19 | 485 | 7.048.727 |
| 31/7/2025 | 11,03 | 11,08 | +0,64% | 10,89 | 11,25 | 11,09 | 11,07 | 11,13 | 430 | 6.494.469 |
| 30/7/2025 | 10,85 | 11,01 | +1,19% | 10,85 | 11,24 | 11,03 | 11,01 | 11,09 | 432 | 6.700.086 |
| 29/7/2025 | 10,66 | 10,88 | +1,49% | 10,66 | 10,98 | 10,89 | 10,88 | 10,95 | 370 | 5.125.171 |
| 28/7/2025 | 10,70 | 10,72 | -1,29% | 10,66 | 10,93 | 10,73 | 10,72 | 10,75 | 684 | 7.899.549 |
| 25/7/2025 | 10,84 | 10,86 | -1,00% | 10,78 | 11,10 | 10,85 | 10,86 | 10,90 | 436 | 4.786.069 |
| 24/7/2025 | 10,94 | 10,97 | -0,63% | 10,85 | 11,09 | 10,93 | 10,85 | 10,97 | 424 | 5.840.200 |
| 23/7/2025 | 10,84 | 11,04 | +0,64% | 10,84 | 11,13 | 11,02 | 11,04 | 11,12 | 369 | 5.730.653 |
| 22/7/2025 | 11,10 | 10,97 | -1,35% | 10,85 | 11,12 | 10,97 | 10,92 | 10,97 | 613 | 7.088.167 |
| 21/7/2025 | 11,02 | 11,12 | +1,09% | 11,01 | 11,14 | 11,07 | 11,05 | 11,12 | 582 | 8.315.140 |
| 18/7/2025 | 11,09 | 11,00 | -1,52% | 11,00 | 11,24 | 11,10 | 11,00 | 11,09 | 393 | 6.017.408 |
| 17/7/2025 | 11,29 | 11,17 | -1,59% | 11,05 | 11,45 | 11,14 | 11,16 | 11,17 | 502 | 7.910.616 |
| 16/7/2025 | 11,25 | 11,35 | +1,43% | 11,12 | 11,38 | 11,21 | 11,25 | 11,35 | 550 | 6.065.564 |
| 15/7/2025 | 11,01 | 11,19 | +1,73% | 10,94 | 11,19 | 11,07 | 11,15 | 11,19 | 562 | 6.547.485 |
| 14/7/2025 | 11,10 | 11,00 | -1,26% | 10,91 | 11,11 | 10,99 | 10,95 | 11,00 | 801 | 8.976.312 |
| 11/7/2025 | 11,23 | 11,14 | -0,54% | 11,00 | 11,23 | 11,06 | 11,12 | 11,14 | 571 | 9.096.435 |
| 10/7/2025 | 11,14 | 11,20 | +0,45% | 11,05 | 11,21 | 11,13 | 11,08 | 11,20 | 712 | 9.424.943 |
| 9/7/2025 | 11,31 | 11,15 | -2,19% | 11,15 | 11,38 | 11,27 | 11,15 | 11,28 | 604 | 8.620.992 |
| 8/7/2025 | 11,53 | 11,40 | -1,30% | 11,29 | 11,53 | 11,38 | 11,37 | 11,40 | 590 | 8.565.919 |
| 7/7/2025 | 11,55 | 11,55 | -0,26% | 11,37 | 11,65 | 11,47 | 11,40 | 11,55 | 913 | 10.221.736 |
| 4/7/2025 | 11,60 | 11,58 | +0,17% | 11,44 | 11,61 | 11,53 | 11,53 | 11,58 | 755 | 7.106.010 |
| 3/7/2025 | 11,27 | 11,56 | +2,57% | 11,20 | 11,56 | 11,43 | 11,50 | 11,56 | 588 | 9.824.878 |
| 2/7/2025 | 11,61 | 11,27 | -3,51% | 11,21 | 11,61 | 11,33 | 11,25 | 11,27 | 792 | 11.674.991 |
| 1/7/2025 | 11,60 | 11,68 | -0,09% | 11,55 | 11,70 | 11,61 | 11,55 | 11,68 | 703 | 8.865.921 |
| 30/6/2025 | 11,43 | 11,69 | +2,10% | 11,34 | 11,69 | 11,50 | 11,63 | 11,69 | 617 | 8.743.321 |
| 27/6/2025 | 11,62 | 11,45 | -0,61% | 11,36 | 11,62 | 11,45 | 11,39 | 11,45 | 670 | 7.955.053 |
| 26/6/2025 | 11,51 | 11,52 | -0,43% | 11,51 | 11,68 | 11,57 | 11,52 | 11,58 | 531 | 7.857.588 |
| 25/6/2025 | 11,68 | 11,57 | -2,36% | 11,50 | 11,75 | 11,59 | 11,51 | 11,57 | 575 | 8.791.180 |
| 24/6/2025 | 11,73 | 11,85 | +2,07% | 11,64 | 11,95 | 11,83 | 11,74 | 11,85 | 593 | 10.898.843 |
| 23/6/2025 | 11,62 | 11,61 | +0,61% | 11,55 | 11,74 | 11,65 | 11,61 | 11,71 | 664 | 9.051.706 |
| 20/6/2025 | 11,74 | 11,54 | -1,03% | 11,53 | 11,74 | 11,61 | 11,54 | 11,70 | 463 | 7.819.772 |
| 18/6/2025 | 11,87 | 11,66 | -0,51% | 11,66 | 11,87 | 11,75 | 11,66 | 11,70 | 522 | 7.686.678 |
| 17/6/2025 | 11,71 | 11,72 | -0,59% | 11,64 | 11,84 | 11,75 | 11,72 | 11,85 | 506 | 8.695.104 |
| 16/6/2025 | 11,55 | 11,79 | +2,70% | 11,52 | 11,80 | 11,71 | 11,77 | 11,79 | 696 | 9.554.607 |
| 13/6/2025 | 11,49 | 11,48 | 0,00% | 11,36 | 11,61 | 11,47 | 11,48 | 11,62 | 485 | 6.681.807 |
| 12/6/2025 | 11,48 | 11,48 | -0,09% | 11,38 | 11,55 | 11,47 | 11,48 | 11,55 | 460 | 7.507.663 |
| 11/6/2025 | 11,60 | 11,49 | -0,95% | 11,34 | 11,65 | 11,46 | 11,42 | 11,49 | 425 | 7.978.584 |
| 10/6/2025 | 11,54 | 11,60 | +1,75% | 11,42 | 11,60 | 11,52 | 11,46 | 11,60 | 612 | 8.205.989 |
| 9/6/2025 | 11,46 | 11,40 | -1,30% | 11,27 | 11,50 | 11,37 | 11,37 | 11,40 | 702 | 8.540.816 |
| 6/6/2025 | 11,43 | 11,55 | +0,61% | 11,42 | 11,55 | 11,48 | 11,44 | 11,55 | 557 | 6.890.745 |
| 5/6/2025 | 11,53 | 11,48 | -0,78% | 11,38 | 11,61 | 11,46 | 11,45 | 11,48 | 434 | 6.384.566 |
| 4/6/2025 | 11,58 | 11,57 | -0,60% | 11,48 | 11,75 | 11,59 | 11,48 | 11,57 | 512 | 8.113.984 |