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.
EGIE3 - ENGIE BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 39,39 | 39,50 | +0,25% | 39,00 | 39,50 | 39,30 | 39,44 | 39,51 | 4.402 | 3.143.842.100 |
| 5/9/2025 | 39,01 | 39,40 | +1,13% | 38,85 | 39,41 | 39,19 | 39,21 | 39,40 | 4.516 | 2.773.956.400 |
| 4/9/2025 | 39,07 | 38,96 | -0,10% | 38,78 | 39,57 | 39,05 | 38,88 | 38,96 | 5.424 | 4.027.955.200 |
| 3/9/2025 | 39,10 | 39,00 | -0,31% | 38,56 | 39,16 | 38,96 | 38,90 | 39,00 | 5.090 | 4.448.154.900 |
| 2/9/2025 | 38,92 | 39,12 | +0,31% | 38,51 | 39,20 | 38,86 | 39,01 | 39,12 | 7.470 | 5.951.793.500 |
| 1/9/2025 | 40,00 | 39,00 | -2,35% | 39,00 | 40,19 | 39,17 | 39,00 | 39,08 | 4.781 | 4.390.156.900 |
| 29/8/2025 | 39,92 | 39,94 | +0,33% | 39,85 | 40,38 | 40,09 | 39,92 | 40,00 | 4.956 | 4.003.267.100 |
| 28/8/2025 | 39,97 | 39,81 | +0,43% | 39,60 | 40,21 | 39,93 | 39,80 | 39,82 | 5.338 | 3.842.192.500 |
| 27/8/2025 | 39,50 | 39,64 | +0,97% | 39,28 | 39,87 | 39,61 | 39,64 | 39,72 | 3.198 | 2.930.251.800 |
| 26/8/2025 | 39,10 | 39,26 | +0,28% | 39,09 | 39,61 | 39,28 | 39,25 | 39,31 | 4.891 | 9.246.410.600 |
| 25/8/2025 | 39,26 | 39,15 | -0,48% | 38,97 | 39,68 | 39,17 | 39,11 | 39,20 | 3.702 | 2.360.520.600 |
| 22/8/2025 | 39,31 | 39,34 | -1,90% | 38,95 | 39,98 | 39,54 | 39,33 | 39,57 | 4.609 | 3.224.709.300 |
| 21/8/2025 | 39,53 | 40,10 | +1,47% | 39,30 | 40,41 | 40,01 | 40,08 | 40,34 | 6.559 | 5.538.408.100 |
| 20/8/2025 | 39,42 | 39,52 | +0,05% | 39,29 | 39,82 | 39,63 | 39,51 | 39,62 | 5.940 | 3.173.497.400 |
| 19/8/2025 | 39,81 | 39,50 | -0,63% | 38,99 | 39,85 | 39,50 | 39,50 | 39,57 | 7.208 | 6.670.830.200 |
| 18/8/2025 | 39,26 | 39,75 | +1,02% | 39,20 | 39,75 | 39,63 | 39,65 | 39,81 | 4.002 | 2.880.912.800 |
| 15/8/2025 | 39,72 | 39,35 | +0,03% | 38,96 | 39,72 | 39,21 | 39,25 | 39,38 | 4.654 | 3.673.346.200 |
| 14/8/2025 | 39,11 | 39,34 | +0,33% | 38,96 | 39,62 | 39,37 | 39,34 | 39,50 | 4.342 | 2.454.924.500 |
| 13/8/2025 | 39,79 | 39,21 | -1,78% | 39,15 | 40,29 | 39,36 | 39,21 | 39,29 | 6.962 | 5.156.459.300 |
| 12/8/2025 | 39,53 | 39,92 | +1,06% | 39,53 | 40,33 | 40,07 | 39,91 | 40,00 | 3.011 | 2.271.963.900 |
| 11/8/2025 | 40,37 | 39,50 | -2,47% | 39,31 | 40,42 | 39,75 | 39,50 | 39,62 | 4.632 | 3.281.475.500 |
| 8/8/2025 | 39,65 | 40,50 | +0,92% | 38,90 | 40,55 | 39,90 | 40,45 | 40,58 | 6.634 | 4.548.143.400 |
| 7/8/2025 | 40,30 | 40,13 | -0,42% | 39,78 | 41,00 | 40,47 | 40,11 | 40,25 | 7.051 | 4.622.485.100 |
| 6/8/2025 | 40,05 | 40,30 | +0,95% | 39,71 | 40,71 | 40,13 | 40,12 | 40,30 | 4.435 | 4.086.780.500 |
| 5/8/2025 | 40,09 | 39,92 | +0,08% | 39,11 | 40,17 | 39,61 | 39,89 | 39,95 | 3.539 | 2.882.726.400 |
| 4/8/2025 | 40,40 | 39,89 | -0,77% | 39,64 | 40,53 | 39,92 | 39,85 | 39,90 | 2.997 | 1.861.769.100 |
| 1/8/2025 | 40,37 | 40,20 | +0,68% | 39,64 | 40,54 | 39,94 | 40,00 | 40,21 | 6.031 | 3.827.625.300 |
| 31/7/2025 | 40,70 | 39,93 | -2,16% | 39,49 | 40,70 | 39,88 | 39,93 | 40,04 | 5.341 | 4.503.242.700 |
| 30/7/2025 | 41,85 | 40,81 | -2,39% | 40,54 | 42,15 | 41,07 | 40,81 | 40,90 | 9.986 | 7.139.511.500 |
| 29/7/2025 | 42,03 | 41,81 | -0,45% | 41,75 | 42,31 | 41,95 | 41,81 | 41,85 | 4.812 | 3.240.681.600 |
| 28/7/2025 | 42,15 | 42,00 | -0,36% | 41,46 | 42,45 | 41,87 | 41,90 | 42,00 | 2.923 | 2.931.917.700 |
| 25/7/2025 | 42,42 | 42,15 | -0,99% | 42,08 | 42,99 | 42,38 | 42,08 | 42,28 | 2.208 | 1.708.922.400 |
| 24/7/2025 | 42,49 | 42,57 | +0,09% | 41,66 | 42,63 | 42,36 | 42,50 | 42,58 | 4.510 | 4.704.523.100 |
| 23/7/2025 | 41,59 | 42,53 | +2,24% | 41,49 | 42,95 | 42,49 | 42,48 | 42,59 | 3.484 | 2.709.569.500 |
| 22/7/2025 | 42,08 | 41,60 | -0,88% | 41,07 | 42,62 | 41,83 | 41,13 | 41,64 | 6.113 | 5.171.396.600 |
| 21/7/2025 | 41,81 | 41,97 | +0,62% | 41,21 | 42,33 | 41,85 | 41,88 | 41,97 | 3.995 | 3.776.317.900 |
| 18/7/2025 | 41,19 | 41,71 | +1,04% | 40,53 | 42,00 | 41,29 | 41,70 | 41,74 | 8.361 | 10.790.158.300 |
| 17/7/2025 | 42,00 | 41,28 | -1,01% | 41,25 | 42,28 | 41,47 | 41,26 | 41,42 | 5.077 | 4.082.002.400 |
| 16/7/2025 | 41,80 | 41,70 | -0,07% | 41,32 | 42,01 | 41,66 | 41,69 | 41,75 | 3.757 | 2.875.052.000 |
| 15/7/2025 | 42,73 | 41,73 | -1,81% | 41,73 | 42,80 | 42,00 | 41,73 | 41,80 | 7.207 | 5.550.910.800 |
| 14/7/2025 | 41,54 | 42,50 | +2,21% | 41,14 | 42,50 | 41,83 | 42,03 | 42,50 | 4.955 | 6.398.737.600 |
| 11/7/2025 | 42,16 | 41,58 | -1,68% | 41,45 | 42,17 | 41,74 | 41,58 | 41,80 | 5.673 | 5.371.392.100 |
| 10/7/2025 | 42,24 | 42,29 | -0,26% | 41,56 | 42,48 | 42,10 | 42,25 | 42,29 | 4.445 | 3.513.537.800 |
| 9/7/2025 | 43,10 | 42,40 | -1,65% | 42,26 | 43,95 | 42,89 | 42,36 | 42,57 | 6.283 | 4.588.950.000 |
| 8/7/2025 | 43,60 | 43,11 | -0,60% | 42,34 | 43,60 | 42,75 | 42,81 | 43,16 | 8.892 | 8.124.330.800 |
| 7/7/2025 | 46,30 | 43,37 | -6,33% | 43,37 | 46,57 | 44,28 | 43,35 | 43,37 | 10.084 | 9.843.837.400 |
| 4/7/2025 | 48,34 | 46,30 | -5,16% | 46,30 | 48,80 | 47,09 | 46,30 | 46,46 | 6.974 | 6.117.939.200 |
| 3/7/2025 | 46,56 | 48,82 | +4,49% | 46,22 | 49,19 | 48,10 | 48,78 | 48,88 | 9.362 | 8.227.533.700 |
| 2/7/2025 | 45,92 | 46,72 | +1,57% | 45,10 | 46,87 | 46,12 | 46,41 | 46,72 | 7.988 | 6.550.456.900 |
| 1/7/2025 | 45,26 | 46,00 | +1,30% | 44,88 | 46,00 | 45,41 | 45,84 | 46,00 | 5.266 | 4.672.483.300 |
| 30/6/2025 | 44,75 | 45,41 | +0,84% | 44,62 | 45,81 | 45,22 | 45,38 | 45,50 | 7.576 | 6.839.373.300 |
| 27/6/2025 | 43,09 | 45,03 | +4,24% | 42,91 | 45,03 | 44,17 | 44,81 | 45,03 | 8.282 | 7.420.497.400 |
| 26/6/2025 | 42,54 | 43,20 | +1,05% | 42,51 | 43,50 | 43,04 | 43,08 | 43,23 | 5.482 | 3.885.082.600 |
| 25/6/2025 | 43,15 | 42,75 | -1,84% | 41,95 | 43,41 | 42,69 | 42,66 | 42,78 | 10.147 | 8.412.734.100 |
| 24/6/2025 | 41,28 | 43,55 | +5,19% | 41,18 | 44,24 | 43,30 | 43,41 | 43,55 | 15.463 | 20.609.310.900 |
| 23/6/2025 | 39,90 | 41,40 | +3,37% | 39,83 | 41,40 | 40,87 | 41,33 | 41,41 | 8.059 | 7.563.039.100 |
| 20/6/2025 | 40,28 | 40,05 | -1,33% | 39,95 | 40,58 | 40,11 | 40,05 | 40,12 | 6.887 | 19.125.645.600 |
| 18/6/2025 | 40,65 | 40,59 | +0,40% | 40,09 | 40,78 | 40,55 | 40,47 | 40,59 | 6.102 | 3.627.744.400 |
| 17/6/2025 | 40,85 | 40,43 | -0,54% | 40,23 | 40,90 | 40,39 | 40,41 | 40,45 | 5.599 | 8.623.387.600 |
| 16/6/2025 | 40,69 | 40,65 | +0,47% | 40,31 | 41,04 | 40,65 | 40,63 | 40,65 | 5.685 | 4.905.091.400 |
| 13/6/2025 | 40,02 | 40,46 | +0,27% | 39,76 | 41,02 | 40,47 | 40,43 | 40,48 | 8.185 | 6.899.245.500 |
| 12/6/2025 | 40,03 | 40,35 | +0,25% | 39,91 | 40,37 | 40,22 | 40,05 | 40,36 | 3.576 | 3.251.239.000 |
| 11/6/2025 | 40,59 | 40,25 | -0,86% | 40,00 | 40,69 | 40,32 | 40,25 | 40,30 | 4.154 | 3.602.581.100 |
| 10/6/2025 | 40,37 | 40,60 | +0,57% | 40,34 | 40,92 | 40,66 | 40,60 | 40,72 | 4.390 | 4.711.206.100 |
| 9/6/2025 | 40,58 | 40,37 | -0,57% | 39,89 | 40,77 | 40,30 | 40,31 | 40,37 | 5.183 | 4.026.479.900 |
| 6/6/2025 | 41,00 | 40,60 | -0,83% | 40,50 | 41,24 | 40,71 | 40,49 | 40,60 | 4.825 | 4.777.765.200 |
| 5/6/2025 | 41,11 | 40,94 | -0,17% | 40,84 | 41,24 | 41,01 | 40,94 | 41,01 | 5.092 | 4.214.998.100 |
| 4/6/2025 | 41,35 | 41,01 | -0,70% | 41,01 | 41,79 | 41,26 | 41,00 | 41,05 | 5.692 | 5.058.453.500 |
| 3/6/2025 | 40,52 | 41,30 | +1,92% | 40,52 | 41,50 | 41,22 | 41,29 | 41,30 | 7.811 | 6.538.238.400 |
| 2/6/2025 | 41,07 | 40,52 | -1,32% | 40,52 | 41,44 | 40,82 | 40,52 | 40,60 | 5.225 | 4.108.822.500 |
| 30/5/2025 | 41,85 | 41,06 | -1,89% | 41,06 | 41,88 | 41,13 | 41,06 | 41,10 | 6.411 | 20.543.624.800 |
| 29/5/2025 | 41,59 | 41,85 | -0,33% | 41,48 | 42,24 | 41,85 | 41,82 | 41,90 | 7.373 | 5.244.748.100 |
| 28/5/2025 | 41,82 | 41,99 | +0,38% | 41,36 | 42,01 | 41,87 | 41,79 | 41,99 | 5.708 | 4.401.629.000 |
| 27/5/2025 | 41,00 | 41,83 | +2,37% | 40,89 | 42,10 | 41,84 | 41,80 | 41,85 | 7.036 | 7.088.947.800 |
| 26/5/2025 | 40,40 | 40,86 | +1,01% | 40,22 | 41,11 | 40,87 | 40,77 | 40,91 | 3.493 | 2.917.440.100 |
| 23/5/2025 | 39,80 | 40,45 | +0,72% | 39,54 | 40,76 | 40,44 | 40,45 | 40,60 | 5.570 | 5.421.395.700 |
| 22/5/2025 | 41,00 | 40,16 | -2,14% | 40,16 | 41,25 | 40,69 | 40,14 | 40,34 | 7.158 | 4.271.790.800 |
| 21/5/2025 | 41,29 | 41,04 | -0,68% | 40,81 | 41,37 | 41,09 | 40,98 | 41,04 | 6.410 | 5.882.523.500 |
| 20/5/2025 | 41,40 | 41,32 | +0,07% | 40,87 | 41,55 | 41,31 | 41,30 | 41,38 | 4.342 | 3.698.626.300 |
| 19/5/2025 | 40,75 | 41,29 | +1,28% | 40,59 | 41,79 | 41,42 | 41,27 | 41,40 | 7.161 | 7.208.786.600 |
| 16/5/2025 | 40,50 | 40,77 | +0,07% | 40,42 | 41,12 | 40,80 | 40,75 | 40,86 | 6.490 | 5.110.321.600 |
| 15/5/2025 | 40,08 | 40,74 | +2,08% | 39,99 | 40,97 | 40,59 | 40,73 | 40,84 | 6.922 | 7.537.780.700 |
| 14/5/2025 | 40,01 | 39,91 | -0,20% | 39,80 | 40,22 | 39,97 | 39,90 | 39,98 | 5.015 | 3.574.011.100 |
| 13/5/2025 | 39,32 | 39,99 | +2,17% | 39,20 | 40,14 | 39,87 | 39,92 | 39,99 | 9.545 | 6.387.754.600 |
| 12/5/2025 | 39,35 | 39,14 | -0,53% | 38,71 | 39,39 | 38,97 | 39,07 | 39,16 | 11.853 | 8.845.479.000 |
| 9/5/2025 | 39,82 | 39,35 | -1,18% | 39,35 | 40,19 | 39,60 | 39,35 | 39,55 | 7.561 | 5.886.440.200 |
| 8/5/2025 | 40,41 | 39,82 | -0,95% | 39,28 | 40,62 | 39,93 | 39,81 | 39,90 | 10.334 | 7.735.532.400 |
| 7/5/2025 | 39,82 | 40,20 | -1,35% | 39,41 | 40,35 | 39,94 | 39,90 | 40,20 | 7.784 | 10.315.841.000 |
| 6/5/2025 | 41,00 | 40,75 | -0,66% | 40,48 | 41,37 | 40,82 | 40,73 | 40,75 | 7.390 | 6.013.751.400 |
| 5/5/2025 | 41,15 | 41,02 | -0,10% | 41,02 | 41,66 | 41,18 | 41,02 | 41,13 | 5.249 | 4.396.229.400 |
| 2/5/2025 | 41,49 | 41,06 | +0,76% | 40,99 | 41,49 | 41,16 | 41,06 | 41,19 | 5.092 | 5.598.265.000 |
| 29/4/2025 | 40,88 | 40,75 | -0,15% | 40,75 | 41,49 | 41,09 | 40,72 | 40,99 | 5.113 | 3.682.617.000 |
| 28/4/2025 | 40,26 | 40,81 | +1,37% | 40,12 | 41,09 | 40,79 | 40,66 | 40,89 | 7.091 | 5.770.467.500 |
| 25/4/2025 | 40,47 | 40,26 | -0,79% | 39,85 | 40,73 | 40,24 | 40,25 | 40,26 | 8.730 | 5.768.984.500 |
| 24/4/2025 | 39,69 | 40,58 | +1,99% | 39,69 | 40,74 | 40,39 | 40,54 | 40,65 | 6.087 | 6.534.758.800 |
| 23/4/2025 | 39,63 | 39,79 | +1,02% | 39,42 | 39,95 | 39,70 | 39,77 | 39,79 | 6.524 | 4.749.043.600 |
| 22/4/2025 | 39,19 | 39,39 | +0,25% | 39,00 | 39,39 | 39,23 | 39,31 | 39,39 | 4.631 | 4.195.990.900 |
| 17/4/2025 | 39,38 | 39,29 | -0,28% | 39,04 | 39,38 | 39,18 | 39,28 | 39,29 | 5.684 | 4.565.170.300 |
| 16/4/2025 | 39,50 | 39,40 | -0,43% | 39,14 | 39,50 | 39,34 | 39,28 | 39,40 | 6.035 | 5.990.771.400 |
| 15/4/2025 | 39,52 | 39,57 | -0,43% | 39,27 | 39,74 | 39,48 | 39,56 | 39,58 | 4.901 | 4.485.395.500 |
| 14/4/2025 | 39,81 | 39,74 | +0,23% | 39,40 | 39,97 | 39,59 | 39,54 | 39,75 | 6.005 | 4.685.784.500 |
| 11/4/2025 | 39,81 | 39,65 | +0,23% | 39,27 | 39,87 | 39,57 | 39,63 | 39,65 | 6.905 | 5.097.949.700 |
| 10/4/2025 | 39,96 | 39,56 | -0,75% | 39,36 | 40,04 | 39,60 | 39,50 | 39,61 | 6.424 | 4.859.512.600 |
| 9/4/2025 | 38,71 | 39,86 | +2,07% | 38,62 | 40,67 | 39,76 | 39,85 | 39,93 | 13.498 | 8.841.059.800 |
| 8/4/2025 | 38,97 | 39,05 | -0,03% | 38,95 | 39,80 | 39,18 | 39,02 | 39,10 | 8.529 | 5.662.344.900 |
| 7/4/2025 | 39,20 | 39,06 | -1,46% | 38,60 | 39,56 | 39,13 | 39,05 | 39,14 | 8.935 | 5.915.672.700 |
| 4/4/2025 | 39,77 | 39,64 | -0,85% | 39,23 | 40,05 | 39,74 | 39,61 | 39,71 | 10.792 | 6.417.208.000 |
| 3/4/2025 | 38,01 | 39,98 | +4,74% | 37,93 | 40,03 | 39,63 | 39,98 | 40,00 | 9.755 | 7.520.212.400 |
| 2/4/2025 | 38,44 | 38,17 | -0,60% | 38,11 | 38,60 | 38,24 | 38,11 | 38,23 | 5.380 | 3.782.016.400 |
| 1/4/2025 | 38,42 | 38,40 | -0,52% | 38,21 | 38,73 | 38,43 | 38,40 | 38,42 | 7.656 | 6.675.420.500 |
| 31/3/2025 | 39,05 | 38,60 | -1,20% | 38,48 | 39,14 | 38,74 | 38,60 | 38,66 | 6.825 | 8.258.942.200 |
| 28/3/2025 | 39,05 | 39,07 | +0,05% | 38,85 | 39,37 | 38,99 | 39,05 | 39,18 | 4.907 | 6.386.428.000 |
| 27/3/2025 | 38,80 | 39,05 | +0,88% | 38,75 | 39,38 | 39,07 | 39,04 | 39,09 | 7.207 | 5.556.017.600 |
| 26/3/2025 | 39,08 | 38,71 | -0,05% | 38,52 | 39,08 | 38,81 | 38,70 | 38,77 | 6.091 | 3.655.920.600 |
| 25/3/2025 | 38,43 | 38,73 | +0,55% | 38,30 | 38,97 | 38,64 | 38,58 | 38,73 | 7.581 | 4.866.091.900 |
| 24/3/2025 | 39,03 | 38,52 | -1,43% | 38,45 | 39,20 | 38,64 | 38,51 | 38,52 | 5.407 | 4.648.562.100 |
| 21/3/2025 | 39,38 | 39,08 | -0,31% | 39,01 | 39,60 | 39,15 | 39,05 | 39,09 | 6.342 | 7.507.544.000 |
| 20/3/2025 | 38,90 | 39,20 | +0,82% | 38,90 | 39,59 | 39,28 | 39,19 | 39,33 | 5.930 | 4.329.497.000 |
| 19/3/2025 | 38,99 | 38,88 | +0,49% | 38,70 | 39,25 | 39,00 | 38,88 | 38,99 | 5.220 | 5.459.353.400 |
| 18/3/2025 | 38,60 | 38,69 | +0,36% | 38,45 | 39,16 | 38,86 | 38,69 | 38,87 | 7.344 | 4.685.709.400 |
| 17/3/2025 | 37,77 | 38,55 | +2,07% | 37,63 | 38,99 | 38,59 | 38,54 | 38,72 | 8.928 | 5.398.647.800 |
| 14/3/2025 | 37,67 | 37,77 | +1,18% | 37,34 | 38,01 | 37,76 | 37,77 | 37,84 | 5.664 | 4.016.018.100 |
| 13/3/2025 | 36,99 | 37,33 | +0,92% | 36,72 | 37,33 | 37,14 | 37,19 | 37,34 | 5.526 | 3.840.779.300 |
| 12/3/2025 | 37,12 | 36,99 | -0,46% | 36,70 | 37,33 | 36,98 | 36,83 | 36,99 | 7.795 | 5.713.118.200 |
| 11/3/2025 | 37,80 | 37,16 | -1,69% | 37,11 | 37,81 | 37,30 | 37,15 | 37,26 | 7.544 | 5.617.941.100 |
| 10/3/2025 | 37,74 | 37,80 | +0,08% | 37,54 | 38,01 | 37,79 | 37,79 | 37,92 | 7.327 | 5.833.712.600 |
| 7/3/2025 | 37,20 | 37,77 | +1,10% | 36,81 | 38,27 | 37,72 | 37,76 | 38,06 | 7.930 | 6.264.983.100 |
| 6/3/2025 | 37,30 | 37,36 | +0,89% | 37,05 | 37,51 | 37,31 | 37,20 | 37,37 | 8.489 | 6.086.993.200 |
| 5/3/2025 | 37,17 | 37,03 | -0,38% | 37,03 | 37,55 | 37,30 | 37,01 | 37,10 | 7.056 | 4.751.907.600 |
| 28/2/2025 | 37,03 | 37,17 | +0,35% | 36,77 | 37,48 | 37,17 | 37,11 | 37,17 | 10.873 | 15.628.710.200 |
| 27/2/2025 | 37,20 | 37,04 | -0,43% | 37,04 | 37,57 | 37,31 | 37,03 | 37,20 | 6.819 | 5.204.791.700 |
| 26/2/2025 | 37,18 | 37,20 | +0,70% | 37,01 | 37,57 | 37,32 | 37,19 | 37,34 | 8.571 | 6.180.477.000 |
| 25/2/2025 | 36,89 | 36,94 | +0,93% | 36,60 | 37,18 | 37,02 | 36,91 | 37,13 | 5.852 | 5.240.447.600 |
| 24/2/2025 | 36,65 | 36,60 | +0,05% | 36,40 | 37,17 | 36,74 | 36,58 | 36,60 | 6.235 | 6.209.575.400 |
| 21/2/2025 | 36,83 | 36,58 | +0,16% | 36,50 | 37,81 | 36,78 | 36,58 | 36,63 | 10.262 | 8.657.207.800 |
| 20/2/2025 | 36,44 | 36,52 | +1,00% | 35,97 | 36,52 | 36,36 | 36,43 | 36,54 | 3.802 | 2.817.250.600 |
| 19/2/2025 | 36,35 | 36,16 | -1,07% | 35,96 | 36,45 | 36,22 | 36,12 | 36,16 | 7.823 | 5.881.768.700 |
| 18/2/2025 | 36,47 | 36,55 | +0,22% | 36,42 | 36,78 | 36,58 | 36,55 | 36,57 | 6.615 | 6.059.506.200 |
| 17/2/2025 | 36,58 | 36,47 | -0,30% | 36,40 | 36,94 | 36,64 | 36,46 | 36,47 | 6.878 | 4.937.535.200 |
| 14/2/2025 | 36,02 | 36,58 | +1,55% | 35,95 | 37,03 | 36,45 | 36,57 | 36,79 | 8.935 | 7.488.128.100 |
| 13/2/2025 | 35,65 | 36,02 | +0,59% | 35,54 | 36,05 | 35,89 | 36,02 | 36,05 | 7.497 | 4.366.714.200 |
| 12/2/2025 | 35,99 | 35,81 | -1,70% | 35,54 | 36,15 | 35,81 | 35,79 | 35,90 | 13.613 | 8.291.101.900 |
| 11/2/2025 | 35,82 | 36,43 | +2,04% | 35,63 | 36,43 | 36,25 | 36,17 | 36,43 | 6.514 | 4.347.516.700 |
| 10/2/2025 | 36,25 | 35,70 | -0,70% | 35,66 | 36,27 | 35,82 | 35,68 | 35,81 | 6.200 | 3.871.971.600 |
| 7/2/2025 | 35,89 | 35,95 | +0,20% | 35,76 | 36,25 | 36,07 | 35,94 | 36,00 | 6.697 | 4.796.183.600 |
| 6/2/2025 | 35,64 | 35,88 | +0,70% | 35,61 | 35,98 | 35,83 | 35,88 | 35,94 | 6.015 | 3.644.837.600 |
| 5/2/2025 | 36,29 | 35,63 | -1,30% | 35,63 | 36,30 | 35,89 | 35,63 | 35,80 | 10.378 | 7.188.501.900 |
| 4/2/2025 | 36,19 | 36,10 | -0,58% | 35,83 | 36,42 | 36,15 | 36,10 | 36,18 | 6.496 | 4.727.997.900 |
| 3/2/2025 | 36,76 | 36,31 | -1,33% | 36,31 | 36,99 | 36,55 | 36,30 | 36,57 | 8.029 | 5.967.773.500 |
| 31/1/2025 | 36,86 | 36,80 | -0,14% | 36,80 | 37,46 | 36,98 | 36,80 | 37,07 | 5.149 | 3.733.795.500 |
| 30/1/2025 | 36,97 | 36,85 | +0,35% | 36,65 | 37,33 | 37,00 | 36,83 | 36,90 | 7.423 | 4.836.353.700 |
| 29/1/2025 | 36,87 | 36,72 | -0,11% | 36,68 | 37,27 | 36,97 | 36,70 | 36,86 | 7.771 | 5.159.981.100 |
| 28/1/2025 | 36,16 | 36,76 | +1,72% | 36,06 | 37,15 | 36,76 | 36,76 | 37,00 | 13.870 | 10.924.847.200 |
| 27/1/2025 | 35,16 | 36,14 | +2,76% | 35,07 | 36,29 | 35,85 | 36,11 | 36,29 | 8.047 | 4.867.091.100 |
| 24/1/2025 | 35,06 | 35,17 | +0,06% | 34,96 | 35,48 | 35,25 | 35,17 | 35,25 | 5.299 | 3.457.552.000 |
| 23/1/2025 | 35,36 | 35,15 | -0,51% | 35,15 | 35,60 | 35,33 | 35,14 | 35,33 | 4.390 | 3.170.865.400 |
| 22/1/2025 | 35,53 | 35,33 | -0,39% | 35,17 | 35,76 | 35,40 | 35,32 | 35,33 | 6.705 | 5.202.026.700 |
| 21/1/2025 | 34,70 | 35,47 | +0,42% | 34,40 | 35,66 | 35,19 | 35,35 | 35,50 | 10.049 | 6.671.325.500 |
| 20/1/2025 | 35,16 | 35,32 | +0,34% | 34,97 | 35,60 | 35,30 | 35,29 | 35,33 | 4.420 | 2.600.079.000 |
| 17/1/2025 | 35,30 | 35,20 | -0,20% | 34,93 | 35,88 | 35,35 | 35,20 | 35,34 | 5.313 | 5.612.726.500 |
| 16/1/2025 | 35,40 | 35,27 | -0,51% | 35,23 | 35,65 | 35,39 | 35,27 | 35,48 | 8.569 | 7.723.502.000 |
| 15/1/2025 | 35,20 | 35,45 | +2,19% | 34,83 | 35,57 | 35,20 | 35,45 | 35,50 | 7.752 | 4.456.790.700 |
| 14/1/2025 | 34,82 | 34,69 | +0,06% | 34,39 | 34,90 | 34,65 | 34,66 | 34,69 | 10.359 | 6.255.286.100 |
| 13/1/2025 | 35,00 | 34,67 | -0,83% | 34,65 | 35,29 | 34,83 | 34,66 | 34,90 | 5.963 | 5.191.767.800 |
| 10/1/2025 | 35,30 | 34,96 | -0,96% | 34,93 | 35,61 | 35,07 | 34,96 | 35,17 | 6.441 | 3.611.036.200 |
| 9/1/2025 | 35,17 | 35,30 | +0,43% | 35,08 | 35,43 | 35,29 | 35,28 | 35,38 | 5.296 | 2.869.522.200 |
| 8/1/2025 | 35,58 | 35,15 | -1,21% | 35,07 | 35,58 | 35,18 | 35,14 | 35,24 | 8.798 | 4.964.196.300 |
| 7/1/2025 | 35,30 | 35,58 | +0,88% | 35,30 | 35,76 | 35,49 | 35,48 | 35,62 | 5.167 | 2.812.834.000 |
| 6/1/2025 | 35,49 | 35,27 | -0,11% | 35,16 | 35,71 | 35,30 | 35,18 | 35,27 | 6.802 | 4.332.832.200 |
| 3/1/2025 | 35,40 | 35,31 | -0,14% | 34,79 | 35,58 | 35,10 | 35,12 | 35,31 | 9.363 | 5.624.676.900 |
| 2/1/2025 | 35,50 | 35,36 | -0,39% | 35,04 | 35,51 | 35,32 | 35,33 | 35,39 | 10.153 | 4.956.701.400 |
| 30/12/2024 | 35,00 | 35,50 | +1,57% | 34,97 | 35,57 | 35,31 | 35,47 | 35,53 | 5.673 | 3.344.768.000 |
| 27/12/2024 | 35,95 | 34,95 | -1,77% | 34,89 | 35,95 | 35,20 | 34,93 | 35,02 | 10.266 | 5.124.438.400 |
| 26/12/2024 | 35,72 | 35,58 | -0,11% | 35,58 | 35,98 | 35,74 | 35,57 | 35,59 | 6.606 | 6.847.673.700 |
| 23/12/2024 | 36,66 | 35,62 | -3,26% | 35,62 | 36,72 | 35,96 | 35,62 | 35,74 | 9.265 | 5.902.102.400 |
| 20/12/2024 | 36,59 | 36,82 | +0,49% | 36,17 | 36,82 | 36,59 | 36,82 | 37,10 | 8.286 | 9.498.048.200 |
| 19/12/2024 | 36,80 | 36,64 | +0,52% | 36,33 | 36,82 | 36,64 | 36,64 | 36,70 | 6.954 | 4.387.332.800 |
| 18/12/2024 | 37,13 | 36,45 | -2,59% | 36,35 | 37,39 | 36,85 | 36,40 | 36,46 | 10.809 | 7.153.712.700 |
| 17/12/2024 | 36,65 | 37,42 | +2,21% | 36,47 | 37,42 | 37,00 | 37,24 | 37,43 | 9.904 | 11.527.814.200 |
| 16/12/2024 | 37,10 | 36,61 | -1,24% | 36,61 | 37,44 | 36,81 | 36,61 | 36,62 | 8.843 | 6.625.174.500 |
| 13/12/2024 | 37,25 | 37,07 | -0,48% | 37,07 | 37,45 | 37,23 | 37,07 | 37,20 | 6.124 | 4.228.086.000 |
| 12/12/2024 | 38,18 | 37,25 | -2,59% | 36,91 | 38,18 | 37,22 | 37,25 | 37,35 | 9.183 | 6.771.373.200 |
| 11/12/2024 | 37,99 | 38,24 | +0,66% | 37,43 | 38,63 | 38,05 | 38,21 | 38,24 | 8.293 | 5.544.211.400 |
| 10/12/2024 | 38,19 | 37,99 | +0,08% | 37,82 | 38,26 | 37,99 | 37,93 | 38,03 | 4.324 | 5.142.567.400 |
| 9/12/2024 | 38,10 | 37,96 | -0,11% | 37,78 | 38,21 | 37,92 | 37,91 | 37,98 | 5.952 | 6.524.974.500 |
| 6/12/2024 | 38,31 | 38,00 | -0,76% | 37,80 | 38,36 | 37,97 | 37,96 | 38,05 | 7.094 | 6.172.173.400 |
| 5/12/2024 | 37,99 | 38,29 | +1,06% | 37,98 | 38,43 | 38,25 | 38,23 | 38,29 | 5.892 | 4.112.190.100 |
| 4/12/2024 | 37,79 | 37,89 | +0,19% | 37,47 | 37,93 | 37,75 | 37,81 | 37,92 | 4.157 | 2.729.981.200 |
| 3/12/2024 | 37,39 | 37,82 | +1,23% | 37,10 | 37,86 | 37,65 | 37,80 | 37,82 | 5.243 | 3.634.536.500 |
| 2/12/2024 | 37,92 | 37,36 | -1,68% | 37,25 | 37,93 | 37,41 | 37,32 | 37,37 | 7.994 | 5.394.191.300 |
| 29/11/2024 | 37,56 | 38,00 | +1,20% | 37,31 | 38,07 | 37,80 | 37,78 | 38,00 | 6.380 | 6.534.990.500 |
| 28/11/2024 | 38,06 | 37,55 | -1,31% | 37,37 | 38,14 | 37,76 | 37,51 | 37,55 | 5.904 | 4.585.900.200 |
| 27/11/2024 | 38,90 | 38,05 | -1,81% | 38,05 | 38,94 | 38,37 | 38,05 | 38,16 | 8.605 | 6.025.212.000 |
| 26/11/2024 | 39,47 | 38,75 | -1,72% | 38,52 | 39,51 | 38,87 | 38,75 | 38,92 | 6.856 | 6.233.976.900 |
| 25/11/2024 | 38,51 | 39,43 | +2,18% | 38,47 | 39,43 | 39,06 | 39,33 | 39,43 | 6.588 | 7.157.846.000 |
| 22/11/2024 | 38,35 | 38,59 | +1,05% | 38,10 | 38,59 | 38,28 | 38,57 | 38,60 | 7.470 | 7.379.797.000 |
| 21/11/2024 | 38,89 | 38,19 | -2,65% | 38,06 | 39,01 | 38,33 | 38,17 | 38,23 | 9.218 | 10.152.803.200 |
| 19/11/2024 | 39,19 | 39,23 | +0,33% | 39,00 | 39,50 | 39,27 | 39,23 | 39,27 | 3.952 | 2.999.623.000 |
| 18/11/2024 | 39,44 | 39,10 | -0,81% | 38,91 | 39,58 | 39,11 | 39,00 | 39,10 | 5.045 | 4.234.734.700 |
| 14/11/2024 | 39,38 | 39,42 | +0,48% | 39,26 | 39,61 | 39,45 | 39,40 | 39,45 | 5.268 | 4.533.610.300 |
| 13/11/2024 | 39,37 | 39,23 | -0,25% | 39,12 | 39,48 | 39,28 | 39,22 | 39,30 | 5.143 | 4.017.820.200 |
| 12/11/2024 | 39,40 | 39,33 | -0,18% | 39,18 | 39,68 | 39,40 | 39,33 | 39,38 | 6.292 | 5.173.819.100 |
| 11/11/2024 | 40,25 | 39,40 | -2,16% | 39,04 | 40,28 | 39,46 | 39,40 | 39,46 | 12.164 | 10.857.609.700 |
| 8/11/2024 | 40,21 | 40,27 | -0,35% | 40,00 | 40,63 | 40,37 | 40,26 | 40,42 | 8.841 | 6.078.924.900 |
| 7/11/2024 | 40,45 | 40,41 | -0,37% | 40,00 | 41,50 | 40,62 | 40,41 | 40,59 | 9.344 | 7.387.181.600 |
| 6/11/2024 | 41,30 | 40,56 | -2,92% | 40,00 | 41,30 | 40,64 | 40,55 | 40,70 | 13.358 | 15.883.170.500 |
| 5/11/2024 | 41,61 | 41,78 | +0,10% | 41,33 | 41,90 | 41,64 | 41,70 | 41,82 | 4.246 | 3.594.443.500 |
| 4/11/2024 | 41,24 | 41,74 | +1,53% | 41,13 | 41,78 | 41,53 | 41,54 | 41,74 | 5.446 | 4.460.252.200 |
| 1/11/2024 | 41,50 | 41,11 | -0,87% | 41,11 | 41,58 | 41,31 | 41,11 | 41,30 | 7.959 | 5.813.952.900 |
| 31/10/2024 | 41,04 | 41,47 | +0,53% | 41,04 | 41,64 | 41,44 | 41,45 | 41,47 | 6.416 | 5.657.030.500 |
| 30/10/2024 | 40,80 | 41,25 | +0,73% | 40,78 | 41,33 | 41,17 | 41,24 | 41,25 | 4.654 | 6.617.591.000 |
| 29/10/2024 | 41,00 | 40,95 | +0,07% | 40,61 | 41,00 | 40,83 | 40,80 | 40,95 | 4.382 | 4.221.627.100 |
| 28/10/2024 | 41,19 | 40,92 | +0,29% | 40,88 | 41,22 | 40,98 | 40,89 | 40,98 | 2.961 | 2.527.730.000 |
| 25/10/2024 | 41,40 | 40,80 | -1,11% | 40,80 | 41,40 | 40,97 | 40,80 | 40,91 | 4.985 | 3.477.653.500 |
| 24/10/2024 | 40,94 | 41,26 | +0,83% | 40,80 | 41,38 | 41,05 | 41,15 | 41,26 | 4.233 | 2.914.957.300 |
| 23/10/2024 | 41,01 | 40,92 | -0,24% | 40,65 | 41,02 | 40,85 | 40,91 | 40,98 | 4.234 | 3.034.847.400 |
| 22/10/2024 | 41,20 | 41,02 | -1,04% | 40,75 | 41,26 | 40,94 | 40,97 | 41,03 | 5.992 | 4.233.523.100 |
| 21/10/2024 | 41,38 | 41,45 | +0,14% | 41,16 | 41,45 | 41,33 | 41,34 | 41,45 | 4.393 | 2.964.286.900 |
| 18/10/2024 | 41,26 | 41,39 | +0,27% | 41,06 | 41,53 | 41,31 | 41,35 | 41,39 | 5.857 | 6.668.529.500 |
| 17/10/2024 | 41,06 | 41,28 | -0,55% | 40,89 | 41,56 | 41,31 | 41,28 | 41,48 | 4.796 | 4.274.126.600 |
| 16/10/2024 | 41,33 | 41,51 | +0,85% | 41,03 | 41,65 | 41,43 | 41,48 | 41,51 | 7.867 | 6.253.787.500 |
| 15/10/2024 | 40,76 | 41,16 | +1,01% | 40,71 | 41,29 | 41,07 | 41,07 | 41,16 | 6.999 | 6.374.931.900 |
| 14/10/2024 | 40,59 | 40,75 | +0,39% | 40,46 | 40,92 | 40,71 | 40,74 | 40,82 | 6.009 | 4.927.211.700 |
| 11/10/2024 | 40,94 | 40,59 | -0,83% | 40,57 | 41,16 | 40,67 | 40,58 | 40,68 | 4.311 | 3.219.148.500 |
| 10/10/2024 | 41,09 | 40,93 | -0,17% | 40,93 | 41,24 | 41,05 | 40,91 | 40,98 | 4.347 | 4.009.196.100 |
| 9/10/2024 | 41,80 | 41,00 | -1,82% | 41,00 | 41,82 | 41,31 | 41,00 | 41,06 | 5.911 | 5.086.347.800 |
| 8/10/2024 | 41,81 | 41,76 | -0,69% | 41,62 | 42,16 | 41,94 | 41,76 | 41,92 | 6.733 | 5.105.880.400 |
| 7/10/2024 | 42,14 | 42,05 | +0,26% | 41,80 | 42,24 | 42,06 | 42,05 | 42,09 | 4.452 | 4.447.394.400 |
| 4/10/2024 | 41,92 | 41,94 | +0,05% | 41,76 | 42,14 | 41,99 | 41,93 | 41,98 | 4.517 | 5.883.882.300 |
| 3/10/2024 | 42,50 | 41,92 | -1,55% | 41,88 | 42,50 | 42,03 | 41,92 | 42,03 | 5.981 | 5.391.243.800 |
| 2/10/2024 | 43,08 | 42,58 | -0,19% | 42,58 | 43,25 | 42,79 | 42,58 | 42,69 | 4.755 | 4.436.059.900 |
| 1/10/2024 | 42,45 | 42,66 | +0,49% | 42,45 | 42,85 | 42,70 | 42,65 | 42,67 | 6.592 | 5.347.299.600 |
| 30/9/2024 | 42,84 | 42,45 | -1,42% | 42,44 | 42,85 | 42,60 | 42,44 | 42,53 | 5.150 | 5.613.973.000 |
| 26/9/2024 | 43,14 | 43,06 | +0,14% | 42,89 | 43,40 | 43,05 | 42,95 | 43,06 | 3.989 | 2.704.355.900 |
| 25/9/2024 | 43,60 | 43,00 | -1,38% | 43,00 | 43,64 | 43,19 | 43,00 | 43,13 | 6.175 | 6.001.938.200 |
| 24/9/2024 | 43,46 | 43,60 | +0,32% | 43,26 | 43,90 | 43,54 | 43,56 | 43,60 | 3.922 | 3.107.269.800 |
| 23/9/2024 | 43,47 | 43,46 | -0,57% | 43,21 | 43,60 | 43,41 | 43,44 | 43,49 | 4.102 | 2.906.727.400 |
| 20/9/2024 | 43,46 | 43,71 | +0,58% | 43,38 | 43,86 | 43,63 | 43,62 | 43,71 | 8.530 | 10.793.716.500 |
| 19/9/2024 | 43,98 | 43,46 | -0,46% | 43,46 | 44,07 | 43,72 | 43,46 | 43,47 | 4.724 | 4.381.865.100 |
| 18/9/2024 | 44,15 | 43,66 | -1,11% | 43,66 | 44,26 | 43,94 | 43,66 | 43,80 | 4.851 | 4.207.348.600 |
| 17/9/2024 | 44,26 | 44,15 | -0,27% | 43,71 | 44,26 | 44,04 | 44,10 | 44,15 | 4.081 | 3.081.529.000 |
| 16/9/2024 | 44,12 | 44,27 | +0,34% | 44,10 | 44,45 | 44,28 | 44,23 | 44,27 | 3.640 | 3.430.436.700 |
| 13/9/2024 | 43,95 | 44,12 | +0,50% | 43,91 | 44,40 | 44,15 | 44,09 | 44,18 | 3.613 | 3.883.512.200 |
| 12/9/2024 | 44,00 | 43,90 | -0,75% | 43,90 | 44,40 | 44,08 | 43,89 | 43,97 | 5.962 | 4.635.116.400 |
| 11/9/2024 | 44,45 | 44,23 | -0,58% | 44,07 | 44,50 | 44,26 | 44,21 | 44,33 | 3.679 | 3.804.920.500 |
| 10/9/2024 | 44,38 | 44,49 | -0,09% | 44,03 | 44,76 | 44,46 | 44,49 | 44,53 | 3.874 | 3.885.153.600 |
| 9/9/2024 | 44,98 | 44,53 | -1,00% | 44,35 | 45,02 | 44,58 | 44,35 | 44,53 | 4.639 | 3.838.521.400 |