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.
CPLE6 - COPEL - PNB N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,23 | 12,10 | -1,22% | 12,03 | 12,25 | 12,09 | 12,10 | 12,11 | 17.291 | 9.892.597.300 |
| 5/9/2025 | 12,16 | 12,25 | +0,82% | 12,12 | 12,31 | 12,24 | 12,20 | 12,25 | 13.863 | 12.755.274.500 |
| 4/9/2025 | 12,05 | 12,15 | +1,25% | 11,94 | 12,15 | 12,05 | 12,10 | 12,16 | 15.956 | 10.557.297.600 |
| 3/9/2025 | 12,06 | 12,00 | -0,41% | 12,00 | 12,15 | 12,04 | 11,99 | 12,05 | 11.783 | 9.060.419.700 |
| 2/9/2025 | 11,86 | 12,05 | +0,67% | 11,85 | 12,20 | 12,09 | 12,04 | 12,05 | 14.609 | 15.940.683.900 |
| 1/9/2025 | 12,05 | 11,97 | -0,42% | 11,84 | 12,13 | 11,93 | 11,95 | 11,98 | 13.343 | 13.335.122.800 |
| 29/8/2025 | 12,20 | 12,02 | -1,72% | 12,02 | 12,25 | 12,09 | 12,02 | 12,08 | 17.879 | 23.912.587.700 |
| 28/8/2025 | 12,18 | 12,23 | +0,82% | 12,13 | 12,37 | 12,27 | 12,20 | 12,24 | 11.926 | 11.366.222.300 |
| 27/8/2025 | 12,01 | 12,13 | +1,00% | 11,95 | 12,16 | 12,05 | 12,12 | 12,14 | 9.167 | 15.542.171.200 |
| 26/8/2025 | 12,17 | 12,01 | -1,15% | 11,97 | 12,19 | 12,02 | 12,01 | 12,02 | 13.953 | 20.118.568.800 |
| 25/8/2025 | 12,14 | 12,15 | +0,25% | 12,10 | 12,29 | 12,16 | 12,13 | 12,16 | 18.100 | 12.053.887.600 |
| 22/8/2025 | 11,89 | 12,12 | +2,19% | 11,80 | 12,22 | 12,10 | 12,11 | 12,14 | 13.519 | 17.448.051.700 |
| 21/8/2025 | 11,95 | 11,86 | -1,17% | 11,85 | 12,05 | 11,90 | 11,85 | 11,87 | 10.233 | 7.121.883.500 |
| 20/8/2025 | 11,84 | 12,00 | +1,01% | 11,74 | 12,00 | 11,93 | 11,98 | 12,01 | 20.513 | 12.835.395.500 |
| 19/8/2025 | 12,00 | 11,88 | -1,66% | 11,78 | 12,02 | 11,86 | 11,87 | 11,89 | 16.577 | 11.291.655.600 |
| 18/8/2025 | 12,06 | 12,08 | +0,17% | 12,04 | 12,17 | 12,10 | 12,07 | 12,09 | 20.642 | 15.889.198.900 |
| 15/8/2025 | 12,12 | 12,06 | -0,50% | 11,99 | 12,20 | 12,06 | 12,05 | 12,06 | 16.453 | 17.496.768.000 |
| 14/8/2025 | 12,04 | 12,12 | +0,08% | 11,96 | 12,60 | 12,33 | 12,11 | 12,12 | 27.648 | 39.403.728.500 |
| 13/8/2025 | 12,47 | 12,11 | -2,96% | 12,00 | 12,47 | 12,14 | 12,11 | 12,13 | 27.781 | 25.017.012.000 |
| 12/8/2025 | 12,27 | 12,48 | +2,63% | 12,22 | 12,53 | 12,44 | 12,47 | 12,49 | 22.729 | 15.015.587.400 |
| 11/8/2025 | 12,28 | 12,16 | -1,22% | 12,14 | 12,42 | 12,23 | 12,16 | 12,19 | 16.520 | 11.795.343.700 |
| 8/8/2025 | 12,40 | 12,31 | -0,73% | 12,28 | 12,54 | 12,36 | 12,30 | 12,34 | 18.411 | 14.890.977.700 |
| 7/8/2025 | 12,20 | 12,40 | +2,23% | 11,94 | 12,57 | 12,37 | 12,39 | 12,40 | 28.214 | 35.455.597.400 |
| 6/8/2025 | 11,90 | 12,13 | +2,80% | 11,78 | 12,16 | 12,06 | 12,10 | 12,14 | 25.560 | 20.009.873.800 |
| 5/8/2025 | 11,90 | 11,80 | -0,84% | 11,74 | 11,99 | 11,80 | 11,79 | 11,81 | 12.995 | 8.876.798.900 |
| 4/8/2025 | 12,03 | 11,90 | -0,25% | 11,78 | 12,07 | 11,88 | 11,88 | 11,90 | 12.113 | 8.619.663.200 |
| 1/8/2025 | 12,00 | 11,93 | +0,59% | 11,90 | 12,08 | 11,97 | 11,93 | 11,97 | 16.036 | 15.232.315.300 |
| 31/7/2025 | 11,80 | 11,86 | -0,34% | 11,68 | 12,08 | 11,89 | 11,85 | 11,87 | 12.939 | 19.356.315.700 |
| 30/7/2025 | 11,70 | 11,90 | +1,54% | 11,65 | 12,05 | 11,86 | 11,88 | 11,94 | 19.783 | 14.956.757.000 |
| 29/7/2025 | 11,58 | 11,72 | +1,21% | 11,58 | 11,77 | 11,70 | 11,70 | 11,72 | 10.989 | 11.012.731.600 |
| 28/7/2025 | 11,67 | 11,58 | -0,77% | 11,42 | 11,74 | 11,55 | 11,58 | 11,60 | 17.460 | 13.310.919.400 |
| 25/7/2025 | 11,68 | 11,67 | -0,51% | 11,56 | 11,72 | 11,65 | 11,66 | 11,67 | 9.240 | 7.733.918.000 |
| 24/7/2025 | 11,86 | 11,73 | -1,26% | 11,63 | 11,91 | 11,73 | 11,68 | 11,73 | 16.069 | 10.363.296.900 |
| 23/7/2025 | 11,70 | 11,88 | +1,54% | 11,68 | 11,95 | 11,87 | 11,87 | 11,88 | 8.465 | 7.985.561.300 |
| 22/7/2025 | 11,94 | 11,70 | -1,76% | 11,65 | 11,94 | 11,72 | 11,67 | 11,70 | 28.072 | 13.678.182.300 |
| 21/7/2025 | 11,90 | 11,91 | +0,25% | 11,81 | 11,95 | 11,87 | 11,86 | 11,92 | 22.107 | 11.797.097.400 |
| 18/7/2025 | 11,88 | 11,88 | -1,00% | 11,81 | 12,04 | 11,89 | 11,85 | 11,89 | 12.108 | 13.965.278.900 |
| 17/7/2025 | 12,08 | 12,00 | -0,41% | 11,82 | 12,12 | 11,93 | 11,99 | 12,01 | 16.561 | 11.237.675.500 |
| 16/7/2025 | 11,96 | 12,05 | +0,75% | 11,94 | 12,12 | 12,02 | 12,04 | 12,09 | 17.432 | 18.770.932.000 |
| 15/7/2025 | 11,80 | 11,96 | +1,44% | 11,71 | 11,99 | 11,89 | 11,96 | 11,97 | 19.112 | 13.629.026.500 |
| 14/7/2025 | 11,87 | 11,79 | -0,67% | 11,67 | 11,91 | 11,77 | 11,75 | 11,80 | 14.161 | 9.761.333.800 |
| 11/7/2025 | 11,83 | 11,87 | -0,42% | 11,76 | 11,96 | 11,82 | 11,84 | 11,87 | 12.777 | 9.243.273.600 |
| 10/7/2025 | 11,96 | 11,92 | -0,75% | 11,80 | 11,98 | 11,89 | 11,91 | 11,93 | 17.445 | 17.645.538.400 |
| 9/7/2025 | 12,19 | 12,01 | -1,48% | 11,96 | 12,20 | 12,04 | 12,01 | 12,02 | 15.509 | 8.548.504.600 |
| 8/7/2025 | 12,29 | 12,19 | -0,49% | 12,08 | 12,29 | 12,15 | 12,16 | 12,19 | 15.222 | 10.776.615.300 |
| 7/7/2025 | 12,39 | 12,25 | -0,73% | 12,22 | 12,42 | 12,28 | 12,23 | 12,25 | 9.462 | 5.752.102.800 |
| 4/7/2025 | 12,34 | 12,34 | -0,08% | 12,26 | 12,42 | 12,36 | 12,34 | 12,35 | 11.189 | 4.820.712.600 |
| 3/7/2025 | 12,06 | 12,35 | +2,40% | 12,00 | 12,38 | 12,31 | 12,34 | 12,35 | 15.231 | 11.583.791.700 |
| 2/7/2025 | 12,41 | 12,06 | -2,90% | 11,97 | 12,41 | 12,07 | 12,05 | 12,06 | 25.927 | 27.091.717.200 |
| 1/7/2025 | 12,43 | 12,42 | -0,32% | 12,33 | 12,52 | 12,39 | 12,40 | 12,43 | 12.041 | 10.287.193.600 |
| 30/6/2025 | 12,20 | 12,46 | +1,80% | 12,13 | 12,47 | 12,34 | 12,44 | 12,47 | 22.753 | 17.710.605.800 |
| 27/6/2025 | 12,42 | 12,24 | -2,00% | 12,15 | 12,43 | 12,24 | 12,20 | 12,24 | 11.526 | 17.434.309.700 |
| 26/6/2025 | 12,39 | 12,49 | +0,56% | 12,33 | 12,49 | 12,41 | 12,44 | 12,49 | 12.839 | 11.709.055.400 |
| 25/6/2025 | 12,51 | 12,42 | -1,43% | 12,32 | 12,56 | 12,40 | 12,38 | 12,43 | 14.821 | 11.956.325.400 |
| 24/6/2025 | 12,60 | 12,60 | +0,40% | 12,46 | 12,80 | 12,68 | 12,60 | 12,66 | 20.114 | 22.857.842.500 |
| 23/6/2025 | 12,40 | 12,55 | +1,13% | 12,36 | 12,57 | 12,49 | 12,54 | 12,55 | 20.188 | 11.510.771.700 |
| 20/6/2025 | 12,50 | 12,41 | -1,12% | 12,36 | 12,56 | 12,46 | 12,41 | 12,45 | 21.314 | 27.978.854.200 |
| 18/6/2025 | 12,76 | 12,55 | -1,72% | 12,52 | 12,76 | 12,60 | 12,54 | 12,55 | 15.447 | 15.171.803.300 |
| 17/6/2025 | 12,65 | 12,77 | +1,19% | 12,57 | 12,77 | 12,66 | 12,76 | 12,78 | 14.034 | 11.970.322.100 |
| 16/6/2025 | 12,46 | 12,62 | +1,86% | 12,44 | 12,71 | 12,63 | 12,62 | 12,64 | 18.358 | 11.578.989.200 |
| 13/6/2025 | 12,37 | 12,39 | -0,56% | 12,22 | 12,44 | 12,34 | 12,38 | 12,40 | 11.233 | 12.323.462.800 |
| 12/6/2025 | 12,28 | 12,46 | +0,73% | 12,27 | 12,46 | 12,38 | 12,45 | 12,46 | 10.686 | 7.237.484.100 |
| 11/6/2025 | 12,42 | 12,37 | -0,32% | 12,21 | 12,45 | 12,33 | 12,35 | 12,37 | 12.174 | 11.524.199.500 |
| 10/6/2025 | 12,49 | 12,41 | +0,24% | 12,36 | 12,58 | 12,45 | 12,40 | 12,41 | 15.483 | 14.140.610.800 |
| 9/6/2025 | 12,40 | 12,38 | -0,80% | 12,21 | 12,47 | 12,33 | 12,33 | 12,39 | 9.936 | 10.940.962.500 |
| 6/6/2025 | 12,52 | 12,48 | -0,24% | 12,39 | 12,57 | 12,45 | 12,47 | 12,48 | 13.725 | 9.766.712.800 |
| 5/6/2025 | 12,51 | 12,51 | -0,08% | 12,36 | 12,52 | 12,45 | 12,46 | 12,51 | 22.145 | 13.179.289.200 |
| 4/6/2025 | 12,64 | 12,52 | -0,95% | 12,47 | 12,80 | 12,57 | 12,52 | 12,53 | 14.561 | 15.807.973.800 |
| 3/6/2025 | 12,52 | 12,64 | +0,64% | 12,46 | 12,65 | 12,56 | 12,60 | 12,65 | 20.674 | 15.209.444.200 |
| 2/6/2025 | 12,83 | 12,56 | -0,87% | 12,46 | 12,85 | 12,61 | 12,50 | 12,57 | 21.022 | 26.053.193.500 |
| 30/5/2025 | 12,88 | 12,67 | -0,86% | 12,67 | 12,88 | 12,69 | 12,67 | 12,70 | 19.641 | 38.123.340.500 |
| 29/5/2025 | 12,53 | 12,78 | +1,51% | 12,49 | 12,85 | 12,75 | 12,77 | 12,81 | 18.449 | 19.031.482.700 |
| 28/5/2025 | 12,68 | 12,59 | -0,55% | 12,48 | 12,71 | 12,57 | 12,54 | 12,59 | 11.669 | 11.460.241.100 |
| 27/5/2025 | 12,59 | 12,66 | +1,20% | 12,54 | 12,72 | 12,66 | 12,65 | 12,70 | 16.002 | 11.204.687.900 |
| 26/5/2025 | 12,41 | 12,51 | +0,89% | 12,38 | 12,62 | 12,50 | 12,50 | 12,51 | 10.654 | 9.802.382.300 |
| 23/5/2025 | 12,23 | 12,40 | +0,81% | 12,05 | 12,40 | 12,30 | 12,31 | 12,40 | 16.121 | 14.442.889.100 |
| 22/5/2025 | 12,45 | 12,30 | -0,73% | 12,27 | 12,51 | 12,36 | 12,30 | 12,31 | 21.295 | 24.054.208.100 |
| 21/5/2025 | 12,49 | 12,39 | -1,20% | 12,29 | 12,53 | 12,38 | 12,38 | 12,39 | 16.582 | 15.976.898.500 |
| 20/5/2025 | 12,50 | 12,54 | +0,32% | 12,33 | 12,54 | 12,45 | 12,50 | 12,55 | 25.409 | 26.367.659.100 |
| 19/5/2025 | 12,47 | 12,50 | +0,08% | 12,37 | 12,53 | 12,46 | 12,49 | 12,50 | 25.143 | 32.765.929.000 |
| 16/5/2025 | 12,41 | 12,49 | +0,56% | 12,28 | 12,49 | 12,37 | 12,41 | 12,49 | 18.876 | 26.782.243.600 |
| 15/5/2025 | 12,34 | 12,42 | +0,81% | 12,23 | 12,47 | 12,33 | 12,37 | 12,42 | 24.241 | 30.178.489.100 |
| 14/5/2025 | 12,27 | 12,32 | +0,41% | 12,19 | 12,37 | 12,28 | 12,31 | 12,32 | 20.786 | 14.687.388.800 |
| 13/5/2025 | 11,95 | 12,27 | +3,11% | 11,89 | 12,30 | 12,17 | 12,25 | 12,27 | 21.883 | 18.064.741.200 |
| 12/5/2025 | 12,24 | 11,90 | -2,78% | 11,72 | 12,24 | 11,86 | 11,90 | 11,91 | 27.734 | 26.778.504.700 |
| 9/5/2025 | 12,18 | 12,24 | +3,20% | 12,01 | 12,39 | 12,21 | 12,23 | 12,25 | 45.843 | 42.479.907.800 |
| 8/5/2025 | 11,80 | 11,86 | +1,63% | 11,75 | 12,01 | 11,88 | 11,85 | 11,87 | 38.192 | 26.831.734.900 |
| 7/5/2025 | 11,80 | 11,67 | -0,60% | 11,57 | 11,80 | 11,67 | 11,67 | 11,69 | 24.849 | 21.262.143.600 |
| 6/5/2025 | 11,79 | 11,74 | -0,17% | 11,64 | 11,85 | 11,71 | 11,73 | 11,75 | 17.488 | 14.032.848.000 |
| 5/5/2025 | 11,67 | 11,76 | +0,09% | 11,58 | 11,80 | 11,70 | 11,75 | 11,76 | 21.955 | 17.980.225.100 |
| 2/5/2025 | 11,47 | 11,75 | +3,62% | 11,43 | 11,75 | 11,62 | 11,72 | 11,75 | 19.544 | 21.602.025.500 |
| 29/4/2025 | 11,35 | 11,34 | -0,09% | 11,28 | 11,53 | 11,38 | 11,34 | 11,35 | 21.323 | 21.565.256.600 |
| 28/4/2025 | 11,32 | 11,35 | +0,62% | 11,28 | 11,47 | 11,36 | 11,35 | 11,40 | 19.307 | 20.822.971.000 |
| 25/4/2025 | 11,27 | 11,28 | -3,01% | 11,14 | 11,43 | 11,23 | 11,27 | 11,28 | 20.286 | 17.552.787.100 |
| 24/4/2025 | 11,31 | 11,63 | +3,29% | 11,31 | 11,66 | 11,54 | 11,62 | 11,63 | 20.844 | 21.521.777.500 |
| 23/4/2025 | 11,21 | 11,26 | +0,99% | 11,18 | 11,37 | 11,26 | 11,26 | 11,27 | 20.044 | 19.325.007.200 |
| 22/4/2025 | 11,02 | 11,15 | +1,18% | 10,95 | 11,26 | 11,16 | 11,14 | 11,15 | 21.688 | 22.306.710.500 |
| 17/4/2025 | 10,81 | 11,02 | +1,57% | 10,78 | 11,02 | 10,91 | 10,97 | 11,02 | 10.819 | 11.002.246.800 |
| 16/4/2025 | 10,80 | 10,85 | -0,46% | 10,80 | 10,97 | 10,88 | 10,85 | 10,88 | 15.006 | 10.019.875.600 |
| 15/4/2025 | 10,89 | 10,90 | -0,27% | 10,85 | 11,03 | 10,94 | 10,89 | 10,91 | 18.273 | 12.952.017.000 |
| 14/4/2025 | 10,80 | 10,93 | +2,34% | 10,67 | 10,94 | 10,85 | 10,91 | 10,94 | 16.755 | 11.783.052.500 |
| 11/4/2025 | 10,68 | 10,68 | +0,56% | 10,52 | 10,76 | 10,65 | 10,68 | 10,74 | 19.518 | 13.154.508.900 |
| 10/4/2025 | 10,52 | 10,62 | -0,09% | 10,49 | 10,69 | 10,58 | 10,61 | 10,63 | 15.561 | 13.391.268.800 |
| 9/4/2025 | 10,40 | 10,63 | +1,53% | 10,32 | 10,84 | 10,57 | 10,62 | 10,64 | 39.516 | 27.806.927.200 |
| 8/4/2025 | 10,56 | 10,47 | -0,57% | 10,44 | 10,73 | 10,51 | 10,47 | 10,48 | 30.321 | 25.236.454.300 |
| 7/4/2025 | 10,53 | 10,53 | -0,85% | 10,41 | 10,79 | 10,54 | 10,52 | 10,54 | 44.903 | 25.126.991.400 |
| 4/4/2025 | 10,75 | 10,62 | -1,94% | 10,52 | 10,81 | 10,65 | 10,61 | 10,63 | 25.252 | 21.434.355.300 |
| 3/4/2025 | 10,54 | 10,83 | +2,56% | 10,54 | 10,97 | 10,79 | 10,83 | 10,84 | 19.715 | 20.018.508.100 |
| 2/4/2025 | 10,52 | 10,56 | +0,09% | 10,47 | 10,64 | 10,57 | 10,55 | 10,57 | 14.034 | 10.613.078.200 |
| 1/4/2025 | 10,53 | 10,55 | +1,34% | 10,41 | 10,64 | 10,55 | 10,54 | 10,56 | 21.279 | 16.088.388.200 |
| 31/3/2025 | 10,47 | 10,41 | -0,67% | 10,41 | 10,56 | 10,46 | 10,41 | 10,49 | 19.823 | 11.342.550.500 |
| 28/3/2025 | 10,49 | 10,48 | -0,47% | 10,40 | 10,54 | 10,47 | 10,47 | 10,48 | 13.771 | 8.060.652.400 |
| 27/3/2025 | 10,56 | 10,53 | -0,28% | 10,49 | 10,70 | 10,57 | 10,52 | 10,55 | 18.565 | 13.371.627.400 |
| 26/3/2025 | 10,55 | 10,56 | +0,67% | 10,47 | 10,61 | 10,55 | 10,56 | 10,57 | 17.450 | 10.505.312.000 |
| 25/3/2025 | 10,44 | 10,49 | +0,58% | 10,42 | 10,60 | 10,53 | 10,48 | 10,50 | 13.478 | 9.987.530.700 |
| 24/3/2025 | 10,41 | 10,43 | -0,29% | 10,37 | 10,62 | 10,48 | 10,42 | 10,44 | 19.929 | 20.417.269.600 |
| 21/3/2025 | 10,51 | 10,46 | -0,38% | 10,42 | 10,58 | 10,48 | 10,46 | 10,47 | 24.160 | 17.999.200.700 |
| 20/3/2025 | 10,59 | 10,50 | -0,85% | 10,46 | 10,66 | 10,51 | 10,49 | 10,51 | 16.226 | 8.078.235.300 |
| 19/3/2025 | 10,45 | 10,59 | +1,73% | 10,42 | 10,70 | 10,62 | 10,58 | 10,62 | 24.048 | 17.109.852.500 |
| 18/3/2025 | 10,39 | 10,41 | +0,19% | 10,35 | 10,50 | 10,43 | 10,41 | 10,43 | 16.949 | 9.135.567.900 |
| 17/3/2025 | 10,31 | 10,39 | +0,58% | 10,26 | 10,46 | 10,37 | 10,38 | 10,40 | 20.610 | 13.765.053.100 |
| 14/3/2025 | 10,15 | 10,33 | +2,38% | 10,08 | 10,43 | 10,33 | 10,32 | 10,34 | 21.924 | 17.563.763.300 |
| 13/3/2025 | 9,91 | 10,09 | +1,82% | 9,82 | 10,16 | 10,04 | 10,08 | 10,14 | 17.486 | 10.375.146.200 |
| 12/3/2025 | 9,86 | 9,91 | +0,41% | 9,85 | 10,00 | 9,93 | 9,91 | 9,93 | 15.852 | 11.625.380.900 |
| 11/3/2025 | 9,82 | 9,87 | 0,00% | 9,71 | 9,89 | 9,80 | 9,86 | 9,89 | 18.477 | 12.356.481.700 |
| 10/3/2025 | 9,92 | 9,87 | -0,50% | 9,81 | 9,98 | 9,87 | 9,82 | 9,87 | 21.878 | 14.918.912.700 |
| 7/3/2025 | 9,70 | 9,92 | +1,64% | 9,61 | 9,96 | 9,87 | 9,91 | 9,94 | 30.500 | 15.905.316.000 |
| 6/3/2025 | 9,79 | 9,76 | -0,31% | 9,69 | 9,87 | 9,76 | 9,75 | 9,76 | 29.083 | 14.391.194.700 |
| 5/3/2025 | 9,73 | 9,79 | -0,81% | 9,57 | 9,84 | 9,74 | 9,78 | 9,80 | 22.152 | 15.252.055.200 |
| 28/2/2025 | 10,13 | 9,87 | -3,05% | 9,74 | 10,24 | 9,89 | 9,85 | 9,88 | 40.774 | 33.895.074.800 |
| 27/2/2025 | 10,25 | 10,18 | -0,29% | 10,13 | 10,25 | 10,17 | 10,17 | 10,19 | 16.058 | 9.543.238.100 |
| 26/2/2025 | 10,38 | 10,21 | -0,49% | 10,16 | 10,38 | 10,24 | 10,20 | 10,21 | 16.883 | 10.355.159.800 |
| 25/2/2025 | 10,13 | 10,26 | +1,58% | 10,09 | 10,36 | 10,27 | 10,26 | 10,27 | 17.571 | 15.828.625.900 |
| 24/2/2025 | 10,22 | 10,10 | -1,17% | 10,07 | 10,32 | 10,15 | 10,09 | 10,10 | 15.047 | 15.034.632.900 |
| 21/2/2025 | 10,18 | 10,22 | +0,39% | 10,12 | 10,25 | 10,18 | 10,20 | 10,23 | 13.537 | 9.907.322.900 |
| 20/2/2025 | 10,11 | 10,18 | +0,30% | 10,05 | 10,20 | 10,12 | 10,16 | 10,19 | 12.451 | 10.011.548.300 |
| 19/2/2025 | 10,19 | 10,15 | -0,39% | 10,07 | 10,21 | 10,12 | 10,09 | 10,15 | 13.981 | 8.930.055.100 |
| 18/2/2025 | 10,25 | 10,19 | -0,59% | 10,12 | 10,28 | 10,18 | 10,16 | 10,20 | 16.763 | 11.972.443.200 |
| 17/2/2025 | 10,32 | 10,25 | -0,68% | 10,20 | 10,39 | 10,26 | 10,25 | 10,26 | 17.775 | 15.403.295.600 |
| 14/2/2025 | 10,01 | 10,32 | +3,10% | 10,00 | 10,43 | 10,27 | 10,30 | 10,33 | 19.706 | 13.383.998.700 |
| 13/2/2025 | 9,96 | 10,01 | +0,30% | 9,90 | 10,04 | 9,97 | 10,01 | 10,02 | 11.719 | 11.168.228.000 |
| 12/2/2025 | 9,92 | 9,98 | -0,70% | 9,82 | 10,07 | 9,96 | 9,97 | 9,99 | 31.505 | 19.903.196.700 |
| 11/2/2025 | 9,85 | 10,05 | +2,24% | 9,84 | 10,21 | 10,05 | 10,04 | 10,06 | 19.837 | 18.980.221.300 |
| 10/2/2025 | 9,79 | 9,83 | +1,03% | 9,64 | 9,84 | 9,75 | 9,82 | 9,84 | 22.535 | 12.086.141.000 |
| 7/2/2025 | 9,80 | 9,73 | -1,32% | 9,67 | 9,88 | 9,74 | 9,69 | 9,73 | 14.363 | 9.207.299.100 |
| 6/2/2025 | 9,81 | 9,86 | +0,51% | 9,71 | 9,87 | 9,80 | 9,83 | 9,86 | 12.210 | 13.250.008.100 |
| 5/2/2025 | 9,86 | 9,81 | -0,10% | 9,75 | 9,87 | 9,81 | 9,80 | 9,82 | 11.534 | 8.355.749.400 |
| 4/2/2025 | 9,75 | 9,82 | +0,41% | 9,69 | 9,87 | 9,80 | 9,81 | 9,82 | 15.628 | 9.083.035.000 |
| 3/2/2025 | 9,67 | 9,78 | +0,82% | 9,63 | 9,89 | 9,79 | 9,77 | 9,78 | 23.749 | 16.243.296.700 |
| 31/1/2025 | 9,82 | 9,70 | -1,22% | 9,70 | 9,87 | 9,77 | 9,70 | 9,74 | 17.735 | 17.107.350.500 |
| 30/1/2025 | 9,52 | 9,82 | +3,15% | 9,51 | 9,89 | 9,77 | 9,81 | 9,83 | 17.580 | 17.220.716.200 |
| 29/1/2025 | 9,56 | 9,52 | +0,11% | 9,50 | 9,62 | 9,55 | 9,51 | 9,53 | 17.716 | 14.582.440.000 |
| 28/1/2025 | 9,45 | 9,51 | +0,63% | 9,39 | 9,56 | 9,48 | 9,50 | 9,51 | 24.654 | 13.967.966.800 |
| 27/1/2025 | 9,20 | 9,45 | +2,72% | 9,17 | 9,45 | 9,38 | 9,42 | 9,45 | 17.954 | 13.221.046.400 |
| 24/1/2025 | 9,14 | 9,20 | +0,33% | 9,11 | 9,28 | 9,19 | 9,20 | 9,21 | 13.763 | 10.778.593.400 |
| 23/1/2025 | 9,39 | 9,17 | -1,93% | 9,06 | 9,39 | 9,15 | 9,12 | 9,18 | 24.713 | 15.981.089.000 |
| 22/1/2025 | 9,30 | 9,35 | +1,19% | 9,26 | 9,46 | 9,39 | 9,35 | 9,37 | 18.620 | 15.765.551.300 |
| 21/1/2025 | 9,13 | 9,24 | +0,98% | 9,08 | 9,26 | 9,22 | 9,23 | 9,24 | 10.304 | 8.866.450.200 |
| 20/1/2025 | 9,15 | 9,15 | 0,00% | 9,09 | 9,24 | 9,13 | 9,15 | 9,16 | 17.734 | 9.302.852.400 |
| 17/1/2025 | 9,02 | 9,15 | +2,01% | 8,96 | 9,31 | 9,18 | 9,14 | 9,17 | 15.514 | 19.261.509.600 |
| 16/1/2025 | 9,15 | 8,97 | -1,75% | 8,92 | 9,16 | 9,01 | 8,97 | 8,98 | 14.415 | 11.763.990.500 |
| 15/1/2025 | 8,90 | 9,13 | +3,16% | 8,90 | 9,15 | 9,03 | 9,11 | 9,13 | 18.710 | 10.091.593.300 |
| 14/1/2025 | 8,80 | 8,85 | +0,23% | 8,73 | 8,88 | 8,82 | 8,85 | 8,87 | 10.071 | 8.293.536.800 |
| 13/1/2025 | 8,76 | 8,83 | +0,80% | 8,73 | 8,92 | 8,85 | 8,83 | 8,86 | 20.423 | 16.564.157.600 |
| 10/1/2025 | 8,92 | 8,76 | -2,12% | 8,72 | 8,93 | 8,78 | 8,76 | 8,77 | 19.692 | 13.853.908.600 |
| 9/1/2025 | 8,98 | 8,95 | -0,67% | 8,92 | 9,02 | 8,95 | 8,95 | 8,96 | 19.212 | 7.176.415.200 |
| 8/1/2025 | 9,11 | 9,01 | -1,53% | 8,98 | 9,12 | 9,04 | 9,01 | 9,03 | 14.552 | 11.960.238.600 |
| 7/1/2025 | 9,14 | 9,15 | +0,66% | 9,07 | 9,19 | 9,13 | 9,12 | 9,16 | 18.304 | 18.555.911.100 |
| 6/1/2025 | 9,07 | 9,09 | +1,11% | 8,99 | 9,18 | 9,09 | 9,08 | 9,09 | 16.388 | 16.175.816.400 |
| 3/1/2025 | 9,09 | 8,99 | -1,10% | 8,93 | 9,13 | 8,98 | 8,96 | 9,00 | 22.945 | 14.488.967.800 |
| 2/1/2025 | 9,10 | 9,09 | -0,66% | 8,93 | 9,15 | 9,07 | 9,09 | 9,11 | 24.713 | 13.645.472.800 |
| 30/12/2024 | 9,16 | 9,15 | -0,22% | 9,09 | 9,20 | 9,14 | 9,15 | 9,17 | 19.428 | 13.187.853.900 |
| 27/12/2024 | 9,10 | 9,17 | +0,88% | 9,10 | 9,26 | 9,18 | 9,15 | 9,17 | 25.999 | 18.178.225.200 |
| 26/12/2024 | 9,05 | 9,09 | +0,33% | 8,96 | 9,15 | 9,08 | 9,08 | 9,12 | 16.108 | 10.208.057.600 |
| 23/12/2024 | 9,25 | 9,06 | -2,89% | 9,02 | 9,27 | 9,09 | 9,05 | 9,07 | 22.812 | 13.002.229.000 |
| 20/12/2024 | 9,23 | 9,33 | +0,97% | 9,12 | 9,33 | 9,26 | 9,29 | 9,33 | 15.196 | 19.546.347.000 |
| 19/12/2024 | 9,05 | 9,24 | +2,21% | 8,98 | 9,30 | 9,19 | 9,23 | 9,25 | 27.485 | 28.243.367.300 |
| 18/12/2024 | 9,23 | 9,04 | -2,80% | 8,97 | 9,30 | 9,12 | 9,02 | 9,05 | 35.427 | 23.130.133.500 |
| 17/12/2024 | 9,10 | 9,30 | +2,31% | 9,08 | 9,35 | 9,24 | 9,26 | 9,30 | 49.417 | 35.093.801.600 |
| 16/12/2024 | 9,20 | 9,09 | -1,20% | 9,07 | 9,24 | 9,14 | 9,09 | 9,11 | 26.268 | 21.944.181.700 |
| 13/12/2024 | 9,23 | 9,20 | 0,00% | 9,16 | 9,29 | 9,23 | 9,17 | 9,20 | 25.303 | 23.907.997.100 |
| 12/12/2024 | 9,60 | 9,20 | -6,12% | 9,20 | 9,60 | 9,29 | 9,20 | 9,23 | 28.118 | 24.051.746.800 |
| 11/12/2024 | 9,67 | 9,80 | +1,34% | 9,52 | 9,90 | 9,67 | 9,79 | 9,81 | 35.141 | 25.768.620.800 |
| 10/12/2024 | 9,62 | 9,67 | +1,04% | 9,56 | 9,69 | 9,63 | 9,66 | 9,68 | 14.361 | 11.170.193.300 |
| 9/12/2024 | 9,62 | 9,57 | -0,21% | 9,48 | 9,64 | 9,54 | 9,56 | 9,57 | 19.119 | 18.933.819.300 |
| 6/12/2024 | 9,65 | 9,59 | -0,83% | 9,48 | 9,67 | 9,56 | 9,59 | 9,61 | 21.280 | 15.428.183.200 |
| 5/12/2024 | 9,80 | 9,67 | -0,10% | 9,64 | 9,84 | 9,71 | 9,66 | 9,67 | 20.733 | 16.217.103.700 |
| 4/12/2024 | 9,70 | 9,68 | -1,02% | 9,67 | 9,80 | 9,73 | 9,68 | 9,69 | 17.769 | 16.658.570.700 |
| 3/12/2024 | 9,69 | 9,78 | +0,82% | 9,65 | 9,80 | 9,75 | 9,76 | 9,78 | 21.955 | 17.013.647.900 |
| 2/12/2024 | 9,71 | 9,70 | -0,10% | 9,65 | 9,77 | 9,71 | 9,67 | 9,70 | 23.943 | 21.652.870.000 |
| 29/11/2024 | 9,70 | 9,71 | 0,00% | 9,55 | 9,78 | 9,67 | 9,71 | 9,75 | 23.708 | 24.783.709.000 |
| 28/11/2024 | 9,84 | 9,71 | -1,42% | 9,55 | 9,84 | 9,69 | 9,70 | 9,71 | 23.867 | 21.741.022.200 |
| 27/11/2024 | 10,22 | 9,85 | -3,24% | 9,78 | 10,22 | 9,89 | 9,83 | 9,85 | 33.370 | 35.645.902.500 |
| 26/11/2024 | 9,98 | 10,18 | +5,27% | 9,89 | 10,27 | 10,12 | 10,17 | 10,19 | 25.976 | 33.951.042.200 |
| 25/11/2024 | 9,34 | 9,67 | +3,09% | 9,34 | 9,67 | 9,59 | 9,62 | 9,67 | 23.951 | 24.902.063.400 |
| 22/11/2024 | 9,38 | 9,38 | +0,43% | 9,25 | 9,43 | 9,32 | 9,38 | 9,39 | 13.004 | 15.535.535.700 |
| 21/11/2024 | 9,46 | 9,34 | -2,40% | 9,34 | 9,55 | 9,40 | 9,34 | 9,35 | 24.774 | 18.793.863.900 |
| 19/11/2024 | 9,62 | 9,57 | +0,84% | 9,47 | 9,62 | 9,55 | 9,57 | 9,58 | 20.362 | 13.559.808.200 |
| 18/11/2024 | 9,62 | 9,49 | -1,04% | 9,43 | 9,62 | 9,49 | 9,48 | 9,50 | 21.344 | 14.389.215.100 |
| 14/11/2024 | 9,36 | 9,59 | +2,02% | 9,35 | 9,64 | 9,56 | 9,58 | 9,59 | 21.790 | 18.072.181.800 |
| 13/11/2024 | 9,33 | 9,40 | +0,43% | 9,26 | 9,42 | 9,31 | 9,38 | 9,40 | 14.565 | 18.344.333.100 |
| 12/11/2024 | 9,47 | 9,36 | -1,16% | 9,35 | 9,49 | 9,41 | 9,36 | 9,37 | 20.446 | 15.149.356.300 |
| 11/11/2024 | 9,37 | 9,47 | +0,96% | 9,32 | 9,49 | 9,42 | 9,47 | 9,48 | 16.223 | 12.795.077.300 |
| 8/11/2024 | 9,42 | 9,38 | -1,57% | 9,32 | 9,45 | 9,38 | 9,38 | 9,41 | 17.651 | 16.745.405.000 |
| 7/11/2024 | 9,63 | 9,53 | -0,42% | 9,44 | 9,77 | 9,55 | 9,53 | 9,54 | 19.289 | 18.221.590.700 |
| 6/11/2024 | 9,49 | 9,57 | -0,62% | 9,42 | 9,60 | 9,53 | 9,56 | 9,57 | 15.584 | 14.825.807.200 |
| 5/11/2024 | 9,75 | 9,63 | -1,23% | 9,57 | 9,75 | 9,63 | 9,63 | 9,64 | 11.430 | 9.171.273.600 |
| 4/11/2024 | 9,66 | 9,75 | +1,99% | 9,63 | 9,77 | 9,72 | 9,75 | 9,76 | 14.551 | 10.281.390.700 |
| 1/11/2024 | 9,81 | 9,56 | -2,55% | 9,50 | 9,81 | 9,58 | 9,55 | 9,57 | 22.268 | 22.285.454.400 |
| 31/10/2024 | 9,81 | 9,81 | -0,41% | 9,79 | 9,91 | 9,82 | 9,81 | 9,82 | 10.801 | 15.268.944.500 |
| 30/10/2024 | 9,84 | 9,85 | -0,30% | 9,78 | 9,93 | 9,83 | 9,85 | 9,86 | 11.715 | 11.528.450.900 |
| 29/10/2024 | 9,79 | 9,88 | +1,13% | 9,76 | 9,95 | 9,89 | 9,87 | 9,89 | 11.190 | 11.818.805.500 |
| 28/10/2024 | 9,82 | 9,77 | +0,21% | 9,75 | 9,86 | 9,79 | 9,76 | 9,78 | 12.987 | 13.629.373.900 |
| 25/10/2024 | 9,77 | 9,75 | -0,51% | 9,70 | 9,80 | 9,74 | 9,74 | 9,76 | 15.979 | 27.293.804.600 |
| 24/10/2024 | 9,82 | 9,80 | -0,51% | 9,66 | 9,84 | 9,74 | 9,79 | 9,80 | 18.062 | 15.867.709.200 |
| 23/10/2024 | 9,88 | 9,85 | -0,40% | 9,71 | 9,88 | 9,81 | 9,85 | 9,86 | 19.043 | 17.350.702.700 |
| 22/10/2024 | 9,91 | 9,89 | -1,00% | 9,80 | 9,93 | 9,87 | 9,88 | 9,90 | 22.300 | 15.627.068.400 |
| 21/10/2024 | 9,89 | 9,99 | +0,91% | 9,86 | 10,00 | 9,95 | 9,97 | 9,99 | 14.725 | 10.674.539.500 |
| 18/10/2024 | 9,95 | 9,90 | -0,30% | 9,77 | 9,96 | 9,85 | 9,90 | 9,91 | 22.437 | 31.463.344.700 |
| 17/10/2024 | 10,02 | 9,93 | -1,49% | 9,90 | 10,07 | 9,93 | 9,92 | 9,94 | 14.141 | 12.436.826.100 |
| 16/10/2024 | 10,13 | 10,08 | -0,40% | 10,02 | 10,13 | 10,06 | 10,07 | 10,08 | 18.444 | 26.554.399.700 |
| 15/10/2024 | 10,10 | 10,12 | 0,00% | 10,05 | 10,19 | 10,11 | 10,10 | 10,13 | 16.906 | 13.671.174.200 |
| 14/10/2024 | 9,99 | 10,12 | +1,00% | 9,99 | 10,16 | 10,09 | 10,12 | 10,13 | 20.085 | 14.702.807.200 |
| 11/10/2024 | 10,08 | 10,02 | -0,89% | 9,93 | 10,08 | 10,00 | 10,00 | 10,02 | 13.562 | 13.767.406.900 |
| 10/10/2024 | 10,11 | 10,11 | 0,00% | 10,05 | 10,16 | 10,10 | 10,10 | 10,12 | 14.871 | 13.558.252.200 |
| 9/10/2024 | 10,15 | 10,11 | -0,88% | 10,05 | 10,20 | 10,10 | 10,11 | 10,12 | 20.619 | 17.600.975.100 |
| 8/10/2024 | 10,02 | 10,20 | +0,99% | 9,99 | 10,20 | 10,15 | 10,20 | 10,21 | 22.252 | 12.827.400.200 |
| 7/10/2024 | 10,05 | 10,10 | +0,90% | 10,01 | 10,14 | 10,08 | 10,09 | 10,11 | 19.327 | 15.481.292.800 |
| 4/10/2024 | 9,87 | 10,01 | +0,60% | 9,87 | 10,04 | 9,96 | 10,00 | 10,02 | 19.898 | 11.007.373.800 |
| 3/10/2024 | 10,04 | 9,95 | -1,97% | 9,87 | 10,07 | 9,95 | 9,95 | 9,96 | 20.002 | 14.209.988.800 |
| 2/10/2024 | 10,14 | 10,15 | +0,89% | 10,10 | 10,21 | 10,15 | 10,15 | 10,16 | 18.067 | 10.951.199.500 |
| 1/10/2024 | 10,16 | 10,06 | -1,28% | 9,97 | 10,17 | 10,07 | 10,05 | 10,07 | 15.568 | 13.513.530.800 |
| 30/9/2024 | 10,19 | 10,19 | -1,07% | 10,12 | 10,25 | 10,18 | 10,19 | 10,23 | 11.416 | 10.591.803.700 |
| 26/9/2024 | 10,21 | 10,30 | +1,58% | 10,14 | 10,32 | 10,23 | 10,30 | 10,32 | 12.588 | 13.565.209.500 |
| 25/9/2024 | 10,29 | 10,14 | -1,36% | 10,13 | 10,33 | 10,18 | 10,13 | 10,16 | 13.435 | 13.140.531.600 |
| 24/9/2024 | 10,38 | 10,28 | -0,58% | 10,23 | 10,43 | 10,31 | 10,28 | 10,30 | 15.578 | 9.546.045.000 |
| 23/9/2024 | 10,44 | 10,34 | -1,71% | 10,31 | 10,46 | 10,36 | 10,34 | 10,35 | 19.736 | 10.637.137.800 |
| 20/9/2024 | 10,68 | 10,52 | -1,22% | 10,40 | 10,69 | 10,51 | 10,51 | 10,52 | 17.049 | 28.526.033.200 |
| 19/9/2024 | 10,78 | 10,65 | -1,21% | 10,63 | 10,80 | 10,68 | 10,65 | 10,66 | 13.116 | 9.556.896.100 |
| 18/9/2024 | 10,71 | 10,78 | -0,19% | 10,68 | 10,85 | 10,76 | 10,78 | 10,79 | 15.903 | 10.749.080.600 |
| 17/9/2024 | 10,82 | 10,80 | -0,18% | 10,70 | 10,82 | 10,74 | 10,79 | 10,80 | 13.066 | 7.282.113.700 |
| 16/9/2024 | 10,87 | 10,82 | -0,37% | 10,78 | 10,93 | 10,83 | 10,80 | 10,82 | 13.917 | 9.955.444.000 |
| 13/9/2024 | 10,74 | 10,86 | +1,69% | 10,73 | 10,91 | 10,85 | 10,86 | 10,88 | 13.612 | 9.399.447.100 |
| 12/9/2024 | 10,73 | 10,68 | -0,56% | 10,60 | 10,74 | 10,65 | 10,67 | 10,68 | 16.146 | 11.845.280.900 |
| 11/9/2024 | 10,82 | 10,74 | -0,83% | 10,73 | 10,87 | 10,76 | 10,73 | 10,74 | 13.535 | 10.851.857.900 |
| 10/9/2024 | 10,76 | 10,83 | 0,00% | 10,73 | 10,88 | 10,83 | 10,83 | 10,85 | 8.655 | 9.005.517.500 |
| 9/9/2024 | 10,81 | 10,83 | 0,00% | 10,76 | 10,87 | 10,82 | 10,83 | 10,85 | 13.112 | 11.322.504.600 |