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.
EKTR4F - ELEKTRO - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 37,30 | 37,08 | -2,29% | 37,01 | 37,30 | 37,11 | 37,01 | 37,19 | 18 | 697.670 |
| 2/6/2026 | 37,50 | 37,95 | +1,47% | 37,16 | 37,95 | 37,46 | 37,70 | 38,21 | 17 | 921.756 |
| 1/6/2026 | 38,04 | 37,40 | -1,84% | 37,40 | 38,24 | 37,89 | 37,45 | 37,94 | 27 | 966.421 |
| 29/5/2026 | 38,08 | 38,10 | +0,50% | 38,00 | 38,10 | 38,05 | 37,88 | 38,24 | 18 | 521.393 |
| 28/5/2026 | 37,95 | 37,91 | -0,24% | 37,90 | 38,28 | 38,01 | 37,90 | 38,15 | 20 | 604.431 |
| 27/5/2026 | 38,00 | 38,00 | +0,03% | 38,00 | 38,31 | 38,10 | 37,80 | 38,00 | 16 | 887.929 |
| 26/5/2026 | 38,50 | 37,99 | -1,32% | 37,75 | 38,50 | 37,76 | 37,70 | 37,99 | 22 | 604.288 |
| 25/5/2026 | 38,38 | 38,50 | +1,32% | 38,01 | 38,71 | 38,26 | 38,04 | 38,50 | 11 | 306.090 |
| 22/5/2026 | 38,70 | 38,00 | -1,48% | 38,00 | 38,70 | 38,36 | 37,80 | 38,69 | 16 | 583.191 |
| 21/5/2026 | 38,74 | 38,57 | -0,52% | 38,56 | 38,74 | 38,69 | 38,55 | 38,94 | 11 | 537.835 |
| 20/5/2026 | 38,76 | 38,77 | +0,68% | 38,76 | 38,77 | 38,76 | 38,74 | 40,89 | 9 | 263.596 |
| 19/5/2026 | 38,61 | 38,51 | -1,23% | 38,50 | 38,77 | 38,61 | 38,50 | 38,76 | 16 | 262.593 |
| 18/5/2026 | 41,10 | 38,99 | +0,62% | 38,99 | 41,10 | 39,14 | 38,80 | 38,89 | 5 | 113.508 |
| 15/5/2026 | 38,79 | 38,75 | -0,62% | 38,61 | 38,79 | 38,70 | 38,63 | 38,75 | 10 | 123.871 |
| 14/5/2026 | 38,03 | 38,99 | +1,80% | 38,03 | 39,00 | 38,57 | 38,50 | 39,00 | 15 | 478.347 |
| 13/5/2026 | 39,00 | 38,30 | -1,03% | 38,30 | 39,39 | 38,77 | 38,25 | 38,50 | 18 | 566.096 |
| 12/5/2026 | 39,00 | 38,70 | -1,48% | 38,61 | 39,25 | 38,95 | 38,90 | 39,00 | 17 | 444.064 |
| 11/5/2026 | 39,00 | 39,28 | -1,78% | 38,86 | 39,31 | 39,06 | 39,17 | 39,89 | 21 | 699.246 |
| 8/5/2026 | 38,80 | 39,99 | +2,64% | 38,78 | 39,99 | 39,35 | 39,30 | 39,99 | 15 | 397.436 |
| 7/5/2026 | 39,49 | 38,96 | -0,49% | 38,95 | 39,50 | 39,07 | 38,95 | 39,49 | 24 | 918.185 |
| 6/5/2026 | 40,00 | 39,15 | +0,13% | 39,00 | 40,00 | 39,52 | 38,97 | 39,49 | 11 | 513.780 |
| 5/5/2026 | 38,75 | 39,10 | +2,04% | 38,75 | 41,12 | 39,74 | 39,10 | 40,00 | 25 | 1.406.833 |
| 4/5/2026 | 38,99 | 38,32 | -1,74% | 38,32 | 39,48 | 38,92 | 39,00 | 39,48 | 23 | 832.890 |
| 30/4/2026 | 39,43 | 39,00 | +1,30% | 38,01 | 39,43 | 38,70 | 38,76 | 39,48 | 24 | 1.110.795 |
| 29/4/2026 | 39,20 | 38,50 | +0,92% | 38,33 | 39,20 | 38,89 | 38,31 | 39,40 | 13 | 528.930 |
| 28/4/2026 | 38,11 | 38,15 | +0,13% | 38,11 | 39,00 | 38,45 | 38,15 | 39,00 | 7 | 242.241 |
| 27/4/2026 | 39,47 | 38,10 | +0,95% | 38,00 | 39,47 | 39,09 | 38,11 | 38,25 | 15 | 332.286 |
| 24/4/2026 | 37,39 | 37,74 | -0,08% | 37,39 | 38,00 | 37,77 | 37,51 | 38,00 | 11 | 192.629 |
| 23/4/2026 | 38,18 | 37,77 | -0,08% | 37,45 | 38,18 | 37,67 | 37,50 | 37,87 | 36 | 990.772 |
| 22/4/2026 | 38,08 | 37,80 | -0,03% | 37,60 | 38,08 | 37,81 | 37,63 | 37,89 | 31 | 642.869 |
| 20/4/2026 | 37,73 | 37,81 | +0,42% | 37,55 | 37,85 | 37,70 | 37,80 | 37,82 | 22 | 331.773 |
| 17/4/2026 | 37,85 | 37,65 | -1,54% | 37,30 | 38,24 | 37,73 | 37,62 | 37,73 | 43 | 1.230.310 |
| 16/4/2026 | 38,90 | 38,24 | -4,57% | 37,90 | 40,28 | 38,06 | 37,90 | 38,21 | 27 | 886.903 |
| 15/4/2026 | 38,49 | 40,07 | +5,17% | 37,86 | 40,28 | 39,23 | 37,91 | 39,90 | 21 | 682.748 |
| 14/4/2026 | 40,28 | 38,10 | -0,76% | 37,86 | 40,28 | 38,29 | 38,09 | 38,10 | 25 | 635.656 |
| 13/4/2026 | 38,80 | 38,39 | -1,51% | 37,81 | 39,00 | 38,14 | 38,17 | 40,89 | 23 | 621.791 |
| 10/4/2026 | 39,00 | 38,98 | +0,03% | 38,06 | 39,00 | 38,62 | 38,60 | 38,98 | 16 | 417.190 |
| 9/4/2026 | 38,45 | 38,97 | +1,35% | 38,08 | 38,99 | 38,46 | 38,48 | 38,97 | 31 | 834.687 |
| 8/4/2026 | 38,10 | 38,45 | +0,18% | 38,10 | 39,00 | 38,61 | 38,45 | 38,60 | 16 | 884.355 |
| 7/4/2026 | 38,00 | 38,38 | +0,47% | 38,00 | 38,69 | 38,35 | 38,05 | 38,38 | 12 | 590.633 |
| 6/4/2026 | 38,54 | 38,20 | -0,24% | 37,90 | 38,54 | 38,00 | 38,00 | 38,20 | 47 | 763.841 |
| 2/4/2026 | 38,48 | 38,29 | -1,67% | 37,98 | 39,15 | 38,42 | 38,10 | 40,28 | 36 | 1.390.915 |
| 1/4/2026 | 38,90 | 38,94 | +0,36% | 38,51 | 39,00 | 38,88 | 38,57 | 39,00 | 10 | 427.680 |
| 31/3/2026 | 39,21 | 38,80 | -0,49% | 38,38 | 39,21 | 38,69 | 38,50 | 39,21 | 24 | 719.640 |
| 30/3/2026 | 38,40 | 38,99 | +0,08% | 38,40 | 39,19 | 38,91 | 38,43 | 39,21 | 11 | 537.020 |
| 27/3/2026 | 38,99 | 38,96 | +0,93% | 38,41 | 38,99 | 38,92 | 38,40 | 38,95 | 7 | 62.287 |
| 26/3/2026 | 38,67 | 38,60 | -0,44% | 38,60 | 39,00 | 38,79 | 38,60 | 39,00 | 9 | 294.876 |
| 25/3/2026 | 38,76 | 38,77 | +0,70% | 38,76 | 38,77 | 38,76 | 38,67 | 38,78 | 6 | 186.066 |
| 24/3/2026 | 37,89 | 38,50 | +0,31% | 37,56 | 38,50 | 38,13 | 38,19 | 38,54 | 16 | 392.763 |
| 23/3/2026 | 38,59 | 38,38 | -0,80% | 37,90 | 38,59 | 38,14 | 37,90 | 38,42 | 30 | 1.525.716 |
| 20/3/2026 | 38,87 | 38,69 | +0,49% | 38,46 | 38,87 | 38,66 | 38,45 | 38,70 | 13 | 208.777 |
| 19/3/2026 | 38,36 | 38,50 | -1,28% | 38,20 | 39,01 | 38,56 | 38,26 | 38,86 | 20 | 501.384 |
| 18/3/2026 | 39,43 | 39,00 | +0,23% | 38,56 | 39,60 | 38,82 | 39,00 | 39,12 | 31 | 1.048.313 |
| 17/3/2026 | 39,06 | 38,91 | -0,44% | 38,91 | 39,48 | 39,29 | 38,91 | 39,40 | 15 | 436.127 |
| 16/3/2026 | 41,90 | 39,08 | -0,96% | 39,08 | 41,90 | 39,31 | 39,09 | 39,18 | 18 | 546.544 |
| 13/3/2026 | 41,00 | 39,46 | -0,10% | 39,46 | 41,48 | 40,05 | 39,47 | 41,48 | 27 | 1.345.829 |
| 12/3/2026 | 39,50 | 39,50 | +0,05% | 39,46 | 39,74 | 39,49 | 39,46 | 40,99 | 15 | 497.692 |
| 11/3/2026 | 39,59 | 39,48 | -1,55% | 39,31 | 39,59 | 39,53 | 39,47 | 39,49 | 19 | 288.628 |
| 10/3/2026 | 40,18 | 40,10 | +0,93% | 39,65 | 40,36 | 39,86 | 39,69 | 40,26 | 29 | 717.535 |
| 9/3/2026 | 38,58 | 39,73 | -0,18% | 38,56 | 40,36 | 39,50 | 39,73 | 40,04 | 36 | 956.086 |
| 6/3/2026 | 40,09 | 39,80 | +0,28% | 39,50 | 40,36 | 39,79 | 39,25 | 39,80 | 21 | 839.695 |
| 5/3/2026 | 39,08 | 39,69 | +4,09% | 38,14 | 39,69 | 38,72 | 39,50 | 39,69 | 11 | 549.847 |
| 4/3/2026 | 39,19 | 38,13 | -3,44% | 38,13 | 39,28 | 38,67 | 38,35 | 38,86 | 51 | 1.508.458 |
| 3/3/2026 | 40,10 | 39,49 | +0,08% | 37,65 | 40,10 | 39,16 | 39,49 | 39,99 | 33 | 1.319.906 |
| 2/3/2026 | 40,08 | 39,46 | -0,93% | 39,10 | 40,09 | 39,70 | 39,13 | 40,09 | 29 | 972.804 |
| 27/2/2026 | 40,09 | 39,83 | -0,05% | 39,20 | 40,09 | 39,77 | 39,31 | 39,84 | 17 | 548.920 |
| 26/2/2026 | 40,11 | 39,85 | -0,57% | 39,50 | 40,99 | 39,83 | 39,85 | 39,86 | 22 | 585.647 |
| 25/2/2026 | 40,33 | 40,08 | +0,35% | 39,07 | 40,33 | 39,74 | 39,53 | 40,08 | 16 | 425.310 |
| 24/2/2026 | 40,00 | 39,94 | -0,15% | 39,02 | 40,16 | 39,70 | 39,74 | 39,95 | 21 | 623.342 |
| 23/2/2026 | 40,02 | 40,00 | -0,74% | 39,75 | 40,75 | 40,08 | 40,00 | 40,69 | 11 | 112.230 |
| 20/2/2026 | 39,75 | 40,30 | +1,38% | 39,75 | 40,99 | 40,39 | 39,80 | 40,29 | 14 | 383.758 |
| 19/2/2026 | 39,18 | 39,75 | -0,58% | 38,35 | 40,39 | 39,44 | 39,01 | 39,75 | 30 | 753.312 |
| 18/2/2026 | 41,84 | 39,98 | -4,42% | 39,98 | 42,79 | 40,99 | 39,98 | 42,08 | 15 | 463.233 |
| 13/2/2026 | 39,99 | 41,83 | +4,34% | 39,99 | 41,87 | 40,19 | 39,46 | 41,83 | 20 | 1.141.545 |
| 11/2/2026 | 40,50 | 40,09 | 0,00% | 39,45 | 41,08 | 39,88 | 39,99 | 40,10 | 30 | 929.410 |
| 10/2/2026 | 41,08 | 40,09 | -2,39% | 38,80 | 41,08 | 39,74 | 39,54 | 40,09 | 26 | 957.916 |
| 9/2/2026 | 41,11 | 41,07 | +5,80% | 39,20 | 41,11 | 40,71 | 39,22 | 41,07 | 6 | 101.794 |
| 6/2/2026 | 39,95 | 38,82 | -0,46% | 38,82 | 41,12 | 40,78 | 38,82 | 41,04 | 19 | 562.780 |
| 5/2/2026 | 38,99 | 39,00 | -0,10% | 38,49 | 39,00 | 38,86 | 39,00 | 39,98 | 13 | 178.791 |
| 4/2/2026 | 39,97 | 39,04 | +0,83% | 38,48 | 39,98 | 38,91 | 39,00 | 39,04 | 24 | 607.040 |
| 3/2/2026 | 39,10 | 38,72 | +0,03% | 38,71 | 39,99 | 39,29 | 38,72 | 39,00 | 53 | 1.100.377 |
| 2/2/2026 | 39,58 | 38,71 | -2,02% | 38,00 | 40,00 | 39,02 | 38,70 | 39,09 | 45 | 1.678.033 |
| 30/1/2026 | 38,58 | 39,51 | +2,44% | 38,25 | 40,00 | 39,00 | 38,47 | 39,52 | 93 | 1.092.185 |
| 29/1/2026 | 39,92 | 38,57 | -3,09% | 38,53 | 41,11 | 39,75 | 38,22 | 39,50 | 27 | 997.828 |
| 28/1/2026 | 39,98 | 39,80 | -1,12% | 39,80 | 39,98 | 39,91 | 39,80 | 39,93 | 15 | 566.770 |
| 27/1/2026 | 38,52 | 40,25 | +2,68% | 38,15 | 40,26 | 39,54 | 39,28 | 40,25 | 33 | 838.251 |
| 26/1/2026 | 40,22 | 39,20 | +0,62% | 39,20 | 41,11 | 39,56 | 39,20 | 41,11 | 8 | 170.133 |
| 23/1/2026 | 38,78 | 38,96 | +1,22% | 37,81 | 40,00 | 39,00 | 38,78 | 40,00 | 26 | 834.802 |
| 22/1/2026 | 38,50 | 38,49 | +2,37% | 37,55 | 39,20 | 38,21 | 38,01 | 38,50 | 23 | 714.679 |
| 21/1/2026 | 37,61 | 37,60 | +1,02% | 37,25 | 38,81 | 38,27 | 37,63 | 38,71 | 17 | 516.767 |
| 20/1/2026 | 38,46 | 37,22 | -3,25% | 37,20 | 39,20 | 38,09 | 37,22 | 39,10 | 55 | 1.021.034 |
| 19/1/2026 | 38,30 | 38,47 | +0,44% | 38,30 | 39,80 | 39,15 | 38,47 | 39,22 | 34 | 489.406 |
| 16/1/2026 | 40,02 | 38,30 | -4,27% | 38,30 | 40,19 | 39,14 | 38,35 | 39,99 | 36 | 782.833 |
| 15/1/2026 | 40,99 | 40,01 | +0,03% | 40,01 | 40,99 | 40,69 | 40,02 | 40,25 | 11 | 248.260 |
| 14/1/2026 | 39,03 | 40,00 | +0,13% | 39,03 | 41,11 | 40,51 | 40,00 | 41,11 | 18 | 599.555 |
| 13/1/2026 | 39,95 | 39,95 | -0,13% | 39,95 | 40,06 | 39,97 | 39,16 | 40,00 | 10 | 71.954 |
| 12/1/2026 | 39,88 | 40,00 | +0,03% | 39,03 | 40,38 | 39,95 | 39,95 | 40,22 | 20 | 611.379 |
| 9/1/2026 | 41,11 | 39,99 | -2,72% | 39,21 | 41,11 | 39,62 | 40,00 | 41,11 | 12 | 269.466 |
| 8/1/2026 | 39,26 | 41,11 | +4,61% | 39,25 | 41,11 | 40,07 | 39,44 | 41,09 | 19 | 593.172 |
| 7/1/2026 | 39,25 | 39,30 | -0,53% | 39,25 | 41,11 | 40,80 | 39,26 | 41,11 | 13 | 191.804 |
| 6/1/2026 | 41,06 | 39,51 | +0,05% | 39,02 | 41,11 | 39,97 | 39,25 | 41,11 | 21 | 703.542 |
| 5/1/2026 | 39,50 | 39,49 | +0,28% | 38,56 | 39,50 | 39,28 | 38,98 | 39,50 | 26 | 691.351 |
| 2/1/2026 | 39,38 | 39,38 | -2,02% | 38,51 | 40,26 | 39,37 | 38,55 | 39,38 | 41 | 854.544 |
| 30/12/2025 | 41,91 | 40,19 | -2,19% | 38,71 | 41,92 | 39,84 | 40,19 | 40,20 | 60 | 1.589.624 |
| 29/12/2025 | 39,68 | 41,09 | -1,56% | 39,68 | 41,47 | 40,61 | 40,01 | 41,04 | 35 | 718.873 |
| 26/12/2025 | 41,11 | 41,74 | -0,52% | 40,00 | 43,03 | 41,06 | 40,68 | 40,99 | 12 | 217.647 |
| 23/12/2025 | 43,50 | 41,96 | 0,00% | 40,55 | 43,50 | 41,92 | 40,55 | 42,81 | 29 | 985.323 |
| 22/12/2025 | 42,80 | 41,96 | +4,77% | 40,07 | 42,81 | 41,72 | 40,09 | 42,81 | 23 | 262.871 |
| 19/12/2025 | 43,22 | 40,05 | -6,40% | 40,00 | 43,22 | 42,43 | 40,05 | 42,81 | 40 | 1.005.624 |
| 18/12/2025 | 42,41 | 42,79 | +7,11% | 40,00 | 43,70 | 41,23 | 40,00 | 42,58 | 21 | 511.365 |
| 17/12/2025 | 40,04 | 39,95 | -0,22% | 39,62 | 41,99 | 40,35 | 39,95 | 41,97 | 27 | 706.263 |
| 16/12/2025 | 40,43 | 40,04 | +0,07% | 40,00 | 41,08 | 40,64 | 40,02 | 40,04 | 21 | 280.445 |
| 15/12/2025 | 40,01 | 40,01 | 0,00% | 40,01 | 41,44 | 40,86 | 40,13 | 41,04 | 8 | 167.549 |
| 12/12/2025 | 41,95 | 40,01 | +0,03% | 40,00 | 41,95 | 41,42 | 40,00 | 41,51 | 15 | 153.288 |
| 11/12/2025 | 42,00 | 40,00 | -7,15% | 40,00 | 42,00 | 40,79 | 40,84 | 41,95 | 12 | 183.578 |
| 10/12/2025 | 41,10 | 43,08 | -5,32% | 40,55 | 43,08 | 41,64 | 40,81 | 42,76 | 24 | 574.671 |
| 9/12/2025 | 45,51 | 45,50 | +0,13% | 41,00 | 45,51 | 42,62 | 41,10 | 45,46 | 17 | 285.618 |
| 8/12/2025 | 41,82 | 45,44 | +8,66% | 40,73 | 46,99 | 43,72 | 42,45 | 45,44 | 61 | 1.582.872 |
| 5/12/2025 | 40,20 | 41,82 | +1,73% | 40,20 | 41,82 | 41,14 | 40,21 | 41,82 | 10 | 226.272 |
| 4/12/2025 | 40,87 | 41,11 | +2,80% | 40,00 | 41,11 | 40,60 | 40,20 | 41,12 | 14 | 182.726 |
| 3/12/2025 | 40,23 | 39,99 | +0,40% | 39,31 | 40,29 | 39,73 | 39,99 | 40,88 | 21 | 1.013.154 |
| 2/12/2025 | 40,29 | 39,83 | -0,40% | 39,39 | 40,29 | 39,68 | 40,10 | 40,30 | 7 | 142.874 |
| 1/12/2025 | 40,29 | 39,99 | 0,00% | 39,13 | 40,30 | 39,84 | 39,85 | 40,29 | 30 | 808.868 |
| 28/11/2025 | 39,70 | 39,99 | +2,96% | 39,10 | 40,29 | 39,71 | 39,13 | 40,29 | 39 | 1.533.155 |
| 27/11/2025 | 40,93 | 38,84 | -1,67% | 37,90 | 40,93 | 38,89 | 38,04 | 40,01 | 35 | 1.221.353 |
| 26/11/2025 | 40,29 | 39,50 | -1,13% | 39,50 | 41,11 | 40,07 | 39,49 | 40,93 | 26 | 1.009.855 |
| 25/11/2025 | 40,29 | 39,95 | -0,03% | 38,54 | 40,29 | 39,56 | 39,95 | 39,96 | 24 | 668.617 |
| 24/11/2025 | 39,26 | 39,96 | +1,78% | 39,26 | 40,28 | 39,92 | 39,41 | 39,96 | 22 | 866.351 |
| 21/11/2025 | 39,00 | 39,26 | +0,98% | 38,85 | 39,46 | 39,20 | 38,87 | 39,27 | 31 | 838.903 |
| 19/11/2025 | 39,93 | 38,88 | +0,28% | 38,63 | 39,93 | 39,30 | 38,63 | 39,28 | 12 | 833.307 |
| 18/11/2025 | 39,98 | 38,77 | -0,33% | 38,61 | 39,99 | 39,81 | 38,61 | 39,31 | 7 | 147.314 |
| 17/11/2025 | 39,88 | 38,90 | -1,49% | 38,64 | 39,99 | 39,28 | 38,89 | 39,26 | 28 | 852.429 |
| 14/11/2025 | 39,84 | 39,49 | +0,46% | 38,00 | 40,00 | 39,16 | 39,32 | 39,94 | 52 | 2.189.379 |
| 13/11/2025 | 39,07 | 39,31 | -1,60% | 39,07 | 39,89 | 39,38 | 39,32 | 39,85 | 26 | 819.214 |
| 12/11/2025 | 41,09 | 39,95 | -2,08% | 39,83 | 41,09 | 40,21 | 39,91 | 40,49 | 30 | 872.663 |
| 11/11/2025 | 39,13 | 40,80 | +3,29% | 39,13 | 40,99 | 39,83 | 39,99 | 40,79 | 43 | 1.939.771 |
| 10/11/2025 | 39,81 | 39,50 | +0,97% | 39,16 | 39,81 | 39,37 | 39,16 | 39,67 | 15 | 830.779 |
| 7/11/2025 | 39,37 | 39,12 | -0,66% | 39,11 | 39,93 | 39,45 | 39,12 | 39,64 | 28 | 1.128.492 |
| 6/11/2025 | 39,60 | 39,38 | -0,53% | 39,38 | 40,98 | 40,08 | 39,38 | 39,93 | 24 | 745.574 |
| 5/11/2025 | 39,45 | 39,59 | +1,49% | 39,45 | 39,76 | 39,65 | 39,59 | 39,61 | 13 | 424.328 |
| 4/11/2025 | 39,72 | 39,01 | -1,81% | 39,01 | 40,98 | 39,68 | 39,02 | 40,98 | 35 | 793.745 |
| 3/11/2025 | 40,97 | 39,73 | -0,87% | 39,01 | 40,97 | 39,53 | 39,01 | 39,72 | 24 | 486.241 |
| 31/10/2025 | 40,10 | 40,08 | +0,96% | 39,01 | 40,30 | 40,12 | 39,98 | 40,09 | 21 | 698.238 |
| 30/10/2025 | 39,50 | 39,70 | -2,89% | 38,60 | 40,90 | 39,38 | 39,75 | 39,85 | 42 | 642.038 |
| 29/10/2025 | 41,09 | 40,88 | -0,27% | 40,52 | 41,39 | 41,06 | 40,88 | 41,33 | 30 | 607.796 |
| 28/10/2025 | 42,75 | 40,99 | -4,45% | 40,67 | 42,90 | 41,75 | 40,99 | 42,90 | 31 | 1.382.175 |
| 27/10/2025 | 40,67 | 42,90 | +7,12% | 40,67 | 42,90 | 41,40 | 41,12 | 42,90 | 37 | 944.015 |
| 24/10/2025 | 40,74 | 40,05 | +0,13% | 39,71 | 40,95 | 40,39 | 40,05 | 40,69 | 19 | 739.143 |
| 23/10/2025 | 40,20 | 40,00 | -6,54% | 38,00 | 43,54 | 39,75 | 39,30 | 40,10 | 83 | 3.351.624 |
| 22/10/2025 | 42,81 | 42,80 | -0,21% | 42,80 | 43,98 | 43,08 | 42,71 | 43,69 | 49 | 1.102.997 |
| 21/10/2025 | 43,50 | 42,89 | -3,36% | 42,89 | 44,50 | 43,72 | 42,90 | 44,04 | 36 | 1.167.373 |
| 20/10/2025 | 44,50 | 44,38 | +0,38% | 43,55 | 44,50 | 44,01 | 44,02 | 44,44 | 29 | 972.832 |
| 17/10/2025 | 44,01 | 44,21 | -0,72% | 44,01 | 44,50 | 44,09 | 44,99 | 46,53 | 3 | 74.966 |
| 16/10/2025 | 44,53 | 44,53 | -1,04% | 44,53 | 44,53 | 44,53 | 44,53 | 46,53 | 2 | 13.359 |
| 15/10/2025 | 44,25 | 45,00 | -0,35% | 44,02 | 46,53 | 44,84 | 45,00 | 46,14 | 14 | 103.146 |
| 14/10/2025 | 43,94 | 45,16 | +0,40% | 43,94 | 45,16 | 44,66 | 44,24 | 46,53 | 15 | 165.246 |
| 13/10/2025 | 44,01 | 44,98 | +1,65% | 43,04 | 46,53 | 44,48 | 44,50 | 44,98 | 33 | 1.276.632 |
| 10/10/2025 | 45,24 | 44,25 | +0,57% | 44,25 | 45,24 | 44,49 | 44,24 | 44,91 | 23 | 471.614 |
| 9/10/2025 | 46,44 | 44,00 | -4,33% | 44,00 | 46,44 | 44,66 | 44,10 | 45,24 | 18 | 589.548 |
| 8/10/2025 | 44,01 | 45,99 | +2,22% | 44,01 | 47,48 | 45,32 | 45,00 | 45,99 | 18 | 403.408 |
| 7/10/2025 | 45,15 | 44,99 | +2,20% | 44,01 | 45,32 | 44,88 | 44,75 | 44,99 | 32 | 1.027.810 |
| 6/10/2025 | 44,97 | 44,02 | -2,18% | 44,01 | 45,30 | 44,54 | 44,01 | 45,15 | 21 | 458.780 |
| 3/10/2025 | 45,85 | 45,00 | -3,83% | 42,08 | 46,89 | 44,85 | 45,01 | 46,09 | 42 | 1.130.284 |
| 2/10/2025 | 46,02 | 46,79 | +1,67% | 45,95 | 48,34 | 46,64 | 46,50 | 46,79 | 26 | 895.677 |
| 1/10/2025 | 48,47 | 46,02 | -2,06% | 46,02 | 48,47 | 47,27 | 46,00 | 46,76 | 24 | 1.077.762 |
| 30/9/2025 | 45,90 | 46,99 | +2,37% | 45,90 | 48,44 | 47,47 | 45,90 | 47,00 | 38 | 783.398 |
| 29/9/2025 | 46,98 | 45,90 | -0,74% | 45,90 | 46,98 | 46,13 | 46,20 | 46,24 | 12 | 327.531 |
| 26/9/2025 | 45,88 | 46,24 | +0,52% | 45,88 | 46,24 | 45,96 | 45,89 | 46,24 | 20 | 298.770 |
| 25/9/2025 | 46,50 | 46,00 | +0,57% | 45,88 | 46,50 | 45,95 | 45,88 | 46,00 | 12 | 303.281 |
| 24/9/2025 | 46,86 | 45,74 | -2,47% | 45,74 | 46,86 | 46,27 | 46,05 | 48,47 | 39 | 2.212.056 |
| 23/9/2025 | 46,89 | 46,90 | +1,96% | 46,89 | 46,90 | 46,89 | 46,87 | 46,90 | 14 | 248.539 |
| 22/9/2025 | 46,45 | 46,00 | -3,06% | 46,00 | 47,00 | 46,22 | 46,00 | 46,89 | 31 | 633.303 |
| 19/9/2025 | 47,46 | 47,45 | +0,98% | 46,45 | 47,46 | 47,16 | 47,03 | 47,45 | 10 | 150.917 |
| 18/9/2025 | 48,00 | 46,99 | +0,09% | 46,50 | 49,46 | 47,46 | 46,70 | 46,99 | 29 | 973.017 |
| 17/9/2025 | 47,31 | 46,95 | -0,21% | 46,95 | 48,94 | 47,06 | 47,15 | 47,50 | 34 | 983.678 |
| 16/9/2025 | 47,50 | 47,05 | -1,18% | 47,02 | 49,49 | 47,62 | 47,03 | 48,94 | 22 | 661.962 |
| 15/9/2025 | 48,00 | 47,61 | -1,24% | 47,05 | 48,00 | 47,67 | 47,61 | 48,00 | 20 | 562.574 |
| 12/9/2025 | 47,71 | 48,21 | +2,44% | 47,71 | 49,49 | 48,24 | 48,21 | 49,34 | 6 | 101.314 |
| 11/9/2025 | 48,10 | 47,06 | -2,06% | 47,06 | 50,99 | 47,75 | 47,22 | 48,00 | 15 | 329.543 |
| 10/9/2025 | 48,60 | 48,05 | -9,49% | 48,03 | 51,05 | 49,74 | 48,10 | 51,17 | 22 | 711.366 |
| 9/9/2025 | 48,75 | 53,09 | +10,01% | 48,25 | 53,09 | 49,06 | 48,62 | 53,64 | 15 | 549.563 |
| 8/9/2025 | 48,26 | 48,26 | -1,11% | 48,25 | 49,98 | 49,00 | 48,26 | 49,97 | 19 | 539.067 |
| 5/9/2025 | 48,76 | 48,80 | +0,08% | 48,76 | 48,80 | 48,79 | 48,76 | 49,80 | 6 | 126.857 |
| 4/9/2025 | 49,00 | 48,76 | -0,29% | 48,76 | 49,00 | 48,88 | 48,28 | 48,76 | 6 | 244.407 |
| 3/9/2025 | 49,06 | 48,90 | +1,66% | 48,10 | 49,06 | 48,91 | 48,10 | 48,89 | 4 | 210.318 |
| 2/9/2025 | 48,00 | 48,10 | -1,90% | 48,00 | 49,09 | 48,36 | 48,00 | 48,10 | 6 | 87.057 |
| 1/9/2025 | 49,99 | 49,03 | -0,95% | 47,59 | 49,99 | 48,21 | 48,08 | 49,03 | 26 | 997.959 |
| 29/8/2025 | 49,50 | 49,50 | 0,00% | 48,60 | 49,85 | 49,27 | 47,82 | 49,99 | 7 | 320.305 |
| 28/8/2025 | 47,53 | 49,50 | +3,95% | 47,53 | 49,50 | 48,22 | 48,30 | 49,50 | 23 | 540.084 |
| 27/8/2025 | 47,66 | 47,62 | -0,38% | 47,62 | 48,50 | 47,73 | 47,62 | 48,49 | 7 | 124.121 |
| 26/8/2025 | 47,65 | 47,80 | +0,27% | 47,65 | 47,89 | 47,81 | 47,66 | 49,50 | 11 | 153.015 |
| 25/8/2025 | 47,75 | 47,67 | -2,71% | 47,47 | 49,00 | 47,69 | 47,65 | 48,80 | 11 | 281.419 |
| 22/8/2025 | 48,00 | 49,00 | +2,08% | 48,00 | 49,00 | 48,94 | 47,46 | 49,00 | 8 | 127.250 |
| 21/8/2025 | 48,00 | 48,00 | 0,00% | 47,25 | 48,00 | 47,82 | 47,36 | 49,99 | 7 | 267.841 |
| 20/8/2025 | 47,24 | 48,00 | +1,89% | 47,01 | 49,94 | 47,82 | 48,00 | 49,48 | 32 | 970.923 |
| 19/8/2025 | 47,30 | 47,11 | -0,36% | 47,11 | 47,73 | 47,65 | 47,11 | 47,73 | 11 | 195.377 |
| 18/8/2025 | 47,99 | 47,28 | -1,50% | 47,01 | 48,10 | 47,69 | 47,27 | 47,99 | 15 | 405.435 |
| 15/8/2025 | 48,09 | 48,00 | -0,48% | 46,80 | 48,09 | 47,35 | 47,50 | 48,00 | 7 | 146.793 |
| 14/8/2025 | 48,00 | 48,23 | +0,48% | 47,98 | 48,23 | 48,02 | 47,50 | 47,99 | 8 | 225.705 |
| 13/8/2025 | 47,89 | 48,00 | +1,46% | 47,50 | 49,38 | 47,79 | 47,12 | 48,13 | 17 | 205.539 |
| 12/8/2025 | 47,95 | 47,31 | +0,30% | 47,31 | 49,49 | 48,26 | 47,30 | 47,31 | 26 | 550.205 |
| 11/8/2025 | 47,51 | 47,17 | -0,69% | 46,21 | 48,50 | 47,24 | 47,18 | 47,75 | 24 | 874.118 |
| 8/8/2025 | 47,40 | 47,50 | -3,65% | 47,40 | 49,19 | 47,71 | 47,50 | 48,99 | 8 | 71.569 |
| 7/8/2025 | 47,03 | 49,30 | +4,87% | 46,25 | 49,50 | 47,34 | 47,40 | 49,30 | 42 | 1.363.652 |
| 6/8/2025 | 47,20 | 47,01 | -0,30% | 47,01 | 47,99 | 47,27 | 47,05 | 47,11 | 9 | 260.016 |
| 5/8/2025 | 47,20 | 47,15 | -0,21% | 47,01 | 49,69 | 47,33 | 47,04 | 47,99 | 16 | 563.320 |
| 4/8/2025 | 48,70 | 47,25 | +0,23% | 47,01 | 48,70 | 47,58 | 47,25 | 47,50 | 17 | 437.793 |
| 1/8/2025 | 48,00 | 47,14 | -0,99% | 46,99 | 48,68 | 47,74 | 47,14 | 48,24 | 27 | 635.045 |
| 31/7/2025 | 48,02 | 47,61 | -0,83% | 47,61 | 49,04 | 48,53 | 47,61 | 47,89 | 22 | 587.213 |
| 30/7/2025 | 49,54 | 48,01 | -3,23% | 48,00 | 49,54 | 48,39 | 48,02 | 48,65 | 14 | 508.156 |
| 29/7/2025 | 49,61 | 49,61 | +0,14% | 49,61 | 49,61 | 49,61 | 48,03 | 49,29 | 2 | 49.610 |
| 28/7/2025 | 49,90 | 49,54 | -0,92% | 48,01 | 49,90 | 48,97 | 48,02 | 49,54 | 10 | 538.705 |
| 25/7/2025 | 51,99 | 50,00 | +2,99% | 48,60 | 51,99 | 49,34 | 48,60 | 51,20 | 16 | 375.008 |
| 24/7/2025 | 50,41 | 48,55 | -9,91% | 46,00 | 51,99 | 48,87 | 48,00 | 48,55 | 48 | 2.033.194 |
| 23/7/2025 | 55,34 | 53,89 | -2,90% | 52,97 | 57,00 | 54,17 | 53,25 | 53,89 | 124 | 5.878.335 |
| 22/7/2025 | 56,30 | 55,50 | +0,87% | 52,00 | 59,89 | 56,58 | 55,50 | 56,99 | 105 | 3.140.555 |
| 21/7/2025 | 47,99 | 55,02 | +19,61% | 47,99 | 63,00 | 55,76 | 55,01 | 55,75 | 274 | 13.746.537 |
| 18/7/2025 | 45,36 | 46,00 | -0,54% | 45,36 | 46,01 | 45,66 | 46,00 | 46,56 | 8 | 255.737 |
| 17/7/2025 | 46,90 | 46,25 | -2,03% | 46,25 | 46,90 | 46,51 | 46,04 | 46,99 | 11 | 167.437 |
| 16/7/2025 | 47,09 | 47,21 | +0,34% | 46,54 | 47,21 | 46,94 | 46,57 | 47,08 | 10 | 183.088 |
| 15/7/2025 | 47,05 | 47,05 | 0,00% | 47,01 | 47,05 | 47,02 | 46,95 | 47,05 | 6 | 61.133 |
| 14/7/2025 | 46,85 | 47,05 | -1,96% | 46,85 | 48,58 | 47,03 | 47,05 | 48,39 | 6 | 126.988 |
| 11/7/2025 | 47,03 | 47,99 | -2,10% | 46,91 | 47,99 | 47,05 | 47,00 | 47,99 | 18 | 494.087 |
| 10/7/2025 | 49,00 | 49,02 | -0,16% | 48,36 | 49,98 | 49,26 | 49,02 | 49,52 | 21 | 852.290 |
| 9/7/2025 | 50,00 | 49,10 | -1,80% | 49,10 | 50,00 | 49,95 | 49,10 | 49,99 | 5 | 109.910 |
| 8/7/2025 | 50,20 | 50,00 | +0,24% | 49,10 | 50,20 | 49,53 | 49,10 | 50,00 | 11 | 203.110 |
| 7/7/2025 | 47,03 | 49,88 | +4,22% | 47,03 | 52,50 | 49,51 | 49,10 | 49,88 | 49 | 1.827.268 |
| 4/7/2025 | 53,06 | 47,86 | -1,66% | 47,86 | 53,06 | 49,65 | 47,85 | 49,69 | 17 | 1.211.539 |
| 3/7/2025 | 47,85 | 48,67 | +1,42% | 47,51 | 48,67 | 48,00 | 47,85 | 48,67 | 10 | 336.021 |
| 2/7/2025 | 49,87 | 47,99 | -0,02% | 47,55 | 49,87 | 48,95 | 47,56 | 48,80 | 9 | 171.354 |
| 1/7/2025 | 49,89 | 48,00 | +2,11% | 47,02 | 49,89 | 48,83 | 48,00 | 49,87 | 25 | 478.559 |
| 30/6/2025 | 46,48 | 47,01 | +1,25% | 46,48 | 49,89 | 47,14 | 47,01 | 48,01 | 11 | 240.447 |
| 27/6/2025 | 49,89 | 46,43 | -2,36% | 46,43 | 49,89 | 46,80 | 46,51 | 47,25 | 17 | 542.967 |
| 26/6/2025 | 47,48 | 47,55 | +0,17% | 47,48 | 47,55 | 47,48 | 47,50 | 47,55 | 8 | 170.937 |
| 25/6/2025 | 47,63 | 47,47 | -0,34% | 47,00 | 47,63 | 47,38 | 47,01 | 47,47 | 15 | 402.777 |
| 24/6/2025 | 47,69 | 47,63 | +0,72% | 47,00 | 48,00 | 47,39 | 47,60 | 47,63 | 14 | 540.347 |
| 23/6/2025 | 47,62 | 47,29 | -0,44% | 47,29 | 47,63 | 47,56 | 47,30 | 47,76 | 8 | 199.768 |
| 20/6/2025 | 47,90 | 47,50 | +0,42% | 47,29 | 48,04 | 47,86 | 47,50 | 47,76 | 17 | 325.502 |
| 18/6/2025 | 48,00 | 47,30 | 0,00% | 47,30 | 48,26 | 47,70 | 47,30 | 48,12 | 16 | 581.968 |
| 17/6/2025 | 49,96 | 47,30 | -3,25% | 47,30 | 49,96 | 48,30 | 47,30 | 47,60 | 11 | 410.566 |
| 16/6/2025 | 48,10 | 48,89 | +1,56% | 47,13 | 48,89 | 48,16 | 48,15 | 48,90 | 19 | 476.844 |
| 13/6/2025 | 48,14 | 48,14 | -0,06% | 48,11 | 48,14 | 48,13 | 48,11 | 48,56 | 5 | 216.621 |
| 12/6/2025 | 48,94 | 48,17 | -0,70% | 48,17 | 48,94 | 48,70 | 48,15 | 48,30 | 10 | 238.633 |
| 11/6/2025 | 48,96 | 48,51 | -0,88% | 48,51 | 48,96 | 48,58 | 48,51 | 49,95 | 6 | 58.307 |
| 10/6/2025 | 48,93 | 48,94 | -0,10% | 47,13 | 48,94 | 47,90 | 48,94 | 49,94 | 18 | 455.117 |
| 9/6/2025 | 48,01 | 48,99 | +1,14% | 48,01 | 49,23 | 48,33 | 48,29 | 48,92 | 21 | 724.982 |
| 6/6/2025 | 49,24 | 48,44 | -1,88% | 48,44 | 49,31 | 49,00 | 48,44 | 48,99 | 16 | 396.912 |
| 5/6/2025 | 52,48 | 49,37 | -0,86% | 49,30 | 52,48 | 49,53 | 49,27 | 49,50 | 16 | 752.915 |
| 4/6/2025 | 49,70 | 49,80 | +0,20% | 48,49 | 49,93 | 49,41 | 49,55 | 49,75 | 16 | 252.014 |