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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 48,47 | 49,70 | +0,91% | 48,47 | 50,44 | 49,35 | 48,75 | 49,70 | 22 | 493.566 |
| 2/6/2025 | 50,50 | 49,25 | -2,48% | 49,25 | 50,99 | 50,14 | 49,25 | 50,01 | 10 | 220.650 |
| 30/5/2025 | 52,99 | 50,50 | +0,20% | 50,01 | 52,99 | 51,48 | 50,10 | 50,50 | 11 | 113.269 |
| 29/5/2025 | 50,51 | 50,40 | -4,89% | 50,40 | 51,49 | 50,59 | 50,40 | 51,49 | 10 | 187.183 |
| 28/5/2025 | 50,65 | 52,99 | +3,92% | 50,00 | 52,99 | 50,94 | 50,09 | 52,99 | 22 | 641.877 |
| 27/5/2025 | 50,99 | 50,99 | -2,86% | 49,78 | 51,00 | 50,58 | 49,84 | 50,99 | 11 | 870.142 |
| 26/5/2025 | 51,09 | 52,49 | +3,45% | 50,00 | 52,99 | 51,17 | 50,49 | 52,49 | 31 | 977.480 |
| 23/5/2025 | 51,00 | 50,74 | +0,42% | 50,01 | 51,00 | 50,77 | 50,74 | 50,99 | 7 | 162.493 |
| 22/5/2025 | 49,77 | 50,53 | +0,96% | 49,77 | 50,54 | 50,35 | 50,05 | 50,53 | 13 | 322.242 |
| 21/5/2025 | 49,75 | 50,05 | -0,89% | 49,75 | 50,49 | 49,97 | 50,02 | 50,05 | 11 | 309.846 |
| 20/5/2025 | 49,89 | 50,50 | -1,27% | 49,88 | 51,15 | 50,10 | 50,27 | 50,50 | 11 | 260.562 |
| 19/5/2025 | 49,74 | 51,15 | +2,01% | 49,74 | 51,16 | 50,69 | 49,85 | 50,99 | 16 | 679.366 |
| 16/5/2025 | 49,92 | 50,14 | +0,44% | 49,01 | 50,20 | 49,72 | 49,25 | 50,15 | 17 | 487.336 |
| 15/5/2025 | 50,98 | 49,92 | -2,08% | 49,88 | 51,16 | 50,92 | 49,91 | 51,15 | 15 | 463.452 |
| 14/5/2025 | 49,91 | 50,98 | +2,12% | 49,65 | 50,98 | 49,99 | 50,01 | 50,98 | 19 | 539.959 |
| 13/5/2025 | 50,13 | 49,92 | -0,46% | 49,92 | 50,98 | 50,59 | 49,92 | 50,30 | 19 | 748.797 |
| 12/5/2025 | 49,44 | 50,15 | +0,70% | 49,03 | 50,92 | 49,53 | 49,59 | 50,15 | 56 | 767.755 |
| 9/5/2025 | 50,24 | 49,80 | +0,59% | 49,80 | 50,98 | 50,27 | 49,82 | 50,97 | 19 | 351.918 |
| 8/5/2025 | 49,95 | 49,51 | -3,86% | 49,45 | 50,54 | 49,75 | 49,51 | 50,55 | 16 | 706.467 |
| 7/5/2025 | 50,11 | 51,50 | +0,70% | 50,01 | 51,50 | 50,89 | 50,08 | 51,15 | 13 | 534.359 |
| 6/5/2025 | 50,02 | 51,14 | +0,27% | 50,01 | 51,16 | 50,29 | 50,05 | 51,14 | 15 | 326.942 |
| 5/5/2025 | 50,51 | 51,00 | -3,59% | 50,51 | 51,00 | 50,90 | 51,50 | 52,34 | 9 | 208.696 |
| 2/5/2025 | 52,78 | 52,90 | +0,76% | 50,45 | 53,50 | 52,79 | 51,55 | 52,90 | 22 | 802.442 |
| 29/4/2025 | 52,00 | 52,50 | -0,13% | 52,00 | 53,00 | 52,77 | 51,87 | 52,50 | 20 | 796.963 |
| 28/4/2025 | 53,87 | 52,57 | -2,41% | 50,68 | 53,87 | 51,72 | 51,40 | 52,57 | 14 | 429.321 |
| 25/4/2025 | 51,84 | 53,87 | +1,83% | 50,76 | 53,87 | 53,17 | 50,95 | 53,87 | 9 | 164.833 |
| 24/4/2025 | 50,38 | 52,90 | +0,28% | 50,30 | 52,99 | 52,13 | 50,55 | 52,90 | 16 | 271.113 |
| 23/4/2025 | 50,11 | 52,75 | -0,64% | 50,05 | 53,00 | 50,23 | 50,49 | 52,74 | 6 | 241.114 |
| 22/4/2025 | 51,52 | 53,09 | +3,05% | 50,49 | 53,09 | 51,81 | 50,11 | 53,00 | 25 | 1.191.796 |
| 17/4/2025 | 50,50 | 51,52 | +1,14% | 50,50 | 51,52 | 50,70 | 50,50 | 51,52 | 10 | 223.088 |
| 16/4/2025 | 50,01 | 50,94 | +0,89% | 50,01 | 50,94 | 50,64 | 50,30 | 50,94 | 5 | 96.228 |
| 15/4/2025 | 50,98 | 50,49 | +0,94% | 47,34 | 50,98 | 50,50 | 49,78 | 50,40 | 14 | 712.147 |
| 14/4/2025 | 50,99 | 50,02 | +0,02% | 50,01 | 51,52 | 50,91 | 50,02 | 51,51 | 15 | 346.210 |
| 11/4/2025 | 50,00 | 50,01 | -3,77% | 49,13 | 51,97 | 50,47 | 50,01 | 51,97 | 7 | 186.752 |
| 10/4/2025 | 49,49 | 51,97 | +4,29% | 49,00 | 51,97 | 50,70 | 51,93 | 51,97 | 17 | 552.655 |
| 9/4/2025 | 50,63 | 49,83 | +1,61% | 48,34 | 50,63 | 49,30 | 49,15 | 49,84 | 21 | 591.638 |
| 8/4/2025 | 50,10 | 49,04 | -2,14% | 49,00 | 50,86 | 49,39 | 49,04 | 50,63 | 28 | 750.858 |
| 7/4/2025 | 53,09 | 50,11 | -5,63% | 50,09 | 53,09 | 50,65 | 50,11 | 51,52 | 17 | 668.620 |
| 4/4/2025 | 53,09 | 53,10 | +2,41% | 49,32 | 53,10 | 52,11 | 51,02 | 53,10 | 22 | 912.070 |
| 3/4/2025 | 53,00 | 51,85 | +0,68% | 51,79 | 53,10 | 52,81 | 52,11 | 53,09 | 16 | 401.410 |
| 2/4/2025 | 53,10 | 51,50 | -2,31% | 51,50 | 53,10 | 52,97 | 51,24 | 52,85 | 9 | 323.175 |
| 1/4/2025 | 52,99 | 52,72 | +4,17% | 52,00 | 52,99 | 52,83 | 52,01 | 52,72 | 19 | 433.238 |
| 31/3/2025 | 53,00 | 50,61 | -3,58% | 49,55 | 53,00 | 51,82 | 50,62 | 53,00 | 38 | 1.777.498 |
| 28/3/2025 | 51,64 | 52,49 | +1,65% | 49,50 | 53,00 | 51,53 | 50,10 | 52,49 | 37 | 2.092.327 |
| 27/3/2025 | 50,10 | 51,64 | +4,11% | 50,10 | 51,66 | 50,81 | 49,51 | 51,64 | 11 | 497.995 |
| 26/3/2025 | 51,60 | 49,60 | -4,04% | 49,60 | 53,99 | 51,22 | 49,50 | 51,25 | 17 | 1.357.590 |
| 25/3/2025 | 52,12 | 51,69 | +0,17% | 51,69 | 52,12 | 51,71 | 49,76 | 52,97 | 8 | 356.800 |
| 24/3/2025 | 49,60 | 51,60 | +3,20% | 49,01 | 51,99 | 50,34 | 49,60 | 51,40 | 24 | 926.307 |
| 21/3/2025 | 49,25 | 50,00 | 0,00% | 49,17 | 50,72 | 49,79 | 49,45 | 50,00 | 22 | 542.781 |
| 20/3/2025 | 49,48 | 50,00 | -0,99% | 49,24 | 52,00 | 49,74 | 49,26 | 50,00 | 19 | 845.618 |
| 19/3/2025 | 54,48 | 50,50 | +1,92% | 50,00 | 54,48 | 54,09 | 50,51 | 54,39 | 10 | 692.453 |
| 18/3/2025 | 49,21 | 49,55 | +0,67% | 49,21 | 50,49 | 49,87 | 49,50 | 49,55 | 18 | 812.895 |
| 17/3/2025 | 50,00 | 49,22 | -1,48% | 49,06 | 50,50 | 49,90 | 49,22 | 50,15 | 25 | 728.607 |
| 14/3/2025 | 50,08 | 49,96 | +1,96% | 48,25 | 50,08 | 48,91 | 49,00 | 49,90 | 22 | 635.851 |
| 13/3/2025 | 50,10 | 49,00 | -1,80% | 48,00 | 50,10 | 48,73 | 48,50 | 49,01 | 21 | 633.571 |
| 12/3/2025 | 49,32 | 49,90 | +3,38% | 49,00 | 49,90 | 49,42 | 49,32 | 49,90 | 14 | 281.740 |
| 11/3/2025 | 50,59 | 48,27 | -3,07% | 48,00 | 50,59 | 48,70 | 48,28 | 49,32 | 28 | 701.388 |
| 10/3/2025 | 50,00 | 49,80 | -0,40% | 49,01 | 50,70 | 49,58 | 49,49 | 49,80 | 18 | 1.006.516 |
| 7/3/2025 | 50,10 | 50,00 | +0,81% | 49,90 | 53,98 | 50,28 | 50,30 | 53,98 | 25 | 698.908 |
| 6/3/2025 | 52,99 | 49,60 | -1,78% | 48,51 | 55,99 | 52,39 | 49,60 | 54,47 | 40 | 2.446.838 |
| 5/3/2025 | 50,10 | 50,50 | +3,04% | 48,55 | 54,99 | 51,06 | 50,50 | 54,49 | 37 | 1.327.560 |
| 28/2/2025 | 50,49 | 49,01 | +3,09% | 49,01 | 50,49 | 49,98 | 49,01 | 49,71 | 12 | 309.897 |
| 27/2/2025 | 50,10 | 47,54 | -7,99% | 47,54 | 50,87 | 48,36 | 47,53 | 49,44 | 35 | 928.668 |
| 26/2/2025 | 51,00 | 51,67 | +1,29% | 50,99 | 51,68 | 51,62 | 50,09 | 51,67 | 11 | 309.761 |
| 25/2/2025 | 51,00 | 51,01 | +0,02% | 48,01 | 53,49 | 50,59 | 50,72 | 51,76 | 44 | 1.148.605 |
| 24/2/2025 | 51,62 | 51,00 | -1,20% | 51,00 | 51,69 | 51,47 | 51,05 | 51,68 | 31 | 1.858.201 |
| 21/2/2025 | 53,05 | 51,62 | -2,71% | 51,62 | 57,99 | 54,95 | 51,62 | 57,97 | 35 | 956.228 |
| 20/2/2025 | 52,12 | 53,06 | +2,83% | 51,51 | 53,86 | 52,00 | 52,00 | 53,08 | 15 | 696.885 |
| 19/2/2025 | 51,47 | 51,60 | -6,54% | 51,05 | 54,31 | 52,10 | 51,55 | 51,60 | 20 | 474.113 |
| 18/2/2025 | 58,98 | 55,21 | -1,45% | 50,97 | 58,98 | 53,56 | 53,05 | 55,21 | 45 | 1.451.742 |
| 17/2/2025 | 55,24 | 56,02 | -0,95% | 54,60 | 60,00 | 55,94 | 54,61 | 56,08 | 39 | 1.723.001 |
| 14/2/2025 | 57,00 | 56,56 | -0,53% | 55,51 | 64,99 | 56,68 | 56,00 | 56,57 | 37 | 957.904 |
| 13/2/2025 | 58,00 | 56,86 | -1,11% | 56,35 | 58,00 | 57,67 | 55,93 | 56,86 | 13 | 299.896 |
| 12/2/2025 | 56,49 | 57,50 | -0,86% | 55,02 | 57,50 | 56,25 | 55,60 | 57,99 | 28 | 945.076 |
| 11/2/2025 | 56,11 | 58,00 | +3,39% | 55,05 | 58,00 | 56,79 | 56,20 | 58,00 | 19 | 528.175 |
| 10/2/2025 | 56,00 | 56,10 | +2,00% | 55,00 | 57,75 | 56,23 | 56,10 | 56,99 | 19 | 483.658 |
| 7/2/2025 | 56,00 | 55,00 | -1,79% | 54,24 | 57,50 | 55,81 | 54,50 | 54,94 | 36 | 1.038.114 |
| 6/2/2025 | 62,94 | 56,00 | +0,36% | 54,00 | 62,94 | 58,61 | 55,50 | 56,00 | 11 | 439.612 |
| 5/2/2025 | 56,00 | 55,80 | -0,29% | 55,25 | 62,99 | 56,59 | 55,25 | 55,80 | 32 | 554.675 |
| 4/2/2025 | 53,64 | 55,96 | +7,18% | 52,35 | 55,96 | 55,09 | 55,95 | 56,00 | 53 | 2.787.780 |
| 3/2/2025 | 52,99 | 52,21 | -1,47% | 52,21 | 52,99 | 52,79 | 52,84 | 53,64 | 19 | 248.157 |
| 31/1/2025 | 52,98 | 52,99 | +0,55% | 52,51 | 52,99 | 52,92 | 52,50 | 53,64 | 13 | 206.412 |
| 30/1/2025 | 52,49 | 52,70 | -1,66% | 52,01 | 53,63 | 52,55 | 52,20 | 52,91 | 21 | 704.207 |
| 29/1/2025 | 52,01 | 53,59 | +3,06% | 52,01 | 53,59 | 53,04 | 52,70 | 53,63 | 11 | 249.289 |
| 28/1/2025 | 52,00 | 52,00 | -3,06% | 52,00 | 53,63 | 53,12 | 52,00 | 53,59 | 17 | 541.912 |
| 27/1/2025 | 52,66 | 53,64 | +1,80% | 50,92 | 53,64 | 51,66 | 51,50 | 53,64 | 22 | 552.770 |
| 24/1/2025 | 50,02 | 52,69 | +5,36% | 50,02 | 52,69 | 51,49 | 50,04 | 52,69 | 14 | 736.412 |
| 23/1/2025 | 52,51 | 50,01 | -7,37% | 50,01 | 52,51 | 51,58 | 50,02 | 52,54 | 14 | 701.605 |
| 22/1/2025 | 55,79 | 53,99 | +7,96% | 51,00 | 55,79 | 53,12 | 51,51 | 53,99 | 10 | 116.877 |
| 21/1/2025 | 51,00 | 50,01 | -2,69% | 50,00 | 54,00 | 52,02 | 50,01 | 53,99 | 27 | 847.993 |
| 20/1/2025 | 51,00 | 51,39 | +0,76% | 49,50 | 51,43 | 50,35 | 50,50 | 51,39 | 46 | 1.762.316 |
| 17/1/2025 | 50,99 | 51,00 | +0,04% | 50,03 | 51,48 | 50,88 | 51,00 | 51,49 | 22 | 346.033 |
| 16/1/2025 | 51,24 | 50,98 | +1,45% | 50,55 | 52,83 | 51,10 | 50,50 | 50,99 | 21 | 332.153 |
| 15/1/2025 | 50,00 | 50,25 | -1,49% | 50,00 | 55,00 | 51,96 | 50,25 | 52,07 | 18 | 332.557 |
| 14/1/2025 | 54,99 | 51,01 | +0,02% | 51,01 | 54,99 | 53,66 | 51,01 | 54,99 | 6 | 193.188 |
| 13/1/2025 | 50,00 | 51,00 | +2,00% | 49,97 | 53,24 | 51,00 | 50,57 | 51,00 | 14 | 571.276 |
| 10/1/2025 | 49,75 | 50,00 | +1,52% | 49,01 | 54,49 | 49,91 | 50,00 | 54,97 | 19 | 464.228 |
| 9/1/2025 | 50,00 | 49,25 | -3,17% | 49,25 | 50,01 | 49,77 | 50,00 | 50,08 | 22 | 786.388 |
| 8/1/2025 | 49,01 | 50,86 | -0,37% | 49,01 | 51,06 | 50,68 | 49,25 | 50,84 | 8 | 146.990 |
| 7/1/2025 | 50,00 | 51,05 | -6,24% | 48,33 | 55,87 | 51,23 | 49,01 | 51,05 | 40 | 604.559 |
| 6/1/2025 | 49,25 | 54,45 | +11,67% | 49,00 | 55,12 | 52,59 | 49,00 | 54,45 | 28 | 1.220.283 |
| 3/1/2025 | 50,01 | 48,76 | -2,42% | 47,15 | 57,02 | 50,22 | 48,27 | 50,00 | 44 | 1.682.621 |
| 2/1/2025 | 49,00 | 49,97 | +3,52% | 49,00 | 57,02 | 51,62 | 50,50 | 57,04 | 28 | 1.347.398 |
| 30/12/2024 | 50,40 | 48,27 | -4,26% | 48,27 | 50,80 | 49,70 | 48,08 | 48,27 | 38 | 1.834.163 |
| 27/12/2024 | 50,87 | 50,42 | +4,41% | 46,81 | 50,87 | 50,11 | 47,01 | 50,43 | 26 | 1.518.419 |
| 26/12/2024 | 51,63 | 48,29 | -8,37% | 48,00 | 55,78 | 50,35 | 47,01 | 48,29 | 37 | 1.908.287 |
| 23/12/2024 | 49,90 | 52,70 | +6,51% | 46,48 | 52,90 | 50,66 | 51,81 | 52,80 | 43 | 917.043 |
| 20/12/2024 | 47,25 | 49,48 | +7,57% | 44,61 | 49,89 | 47,32 | 46,48 | 49,54 | 25 | 686.185 |
| 19/12/2024 | 47,96 | 46,00 | +0,81% | 46,00 | 47,97 | 46,92 | 46,00 | 46,93 | 14 | 276.847 |
| 18/12/2024 | 46,58 | 45,63 | -2,04% | 45,34 | 49,89 | 47,51 | 45,34 | 47,95 | 41 | 2.062.266 |
| 17/12/2024 | 47,92 | 46,58 | +4,70% | 45,78 | 47,93 | 46,82 | 44,66 | 46,00 | 44 | 908.443 |
| 16/12/2024 | 45,00 | 44,49 | -1,13% | 44,04 | 46,57 | 44,87 | 45,00 | 45,67 | 16 | 237.834 |
| 13/12/2024 | 44,99 | 45,00 | +1,10% | 44,99 | 46,59 | 45,70 | 44,99 | 45,00 | 16 | 475.329 |
| 12/12/2024 | 48,01 | 44,51 | -0,65% | 44,01 | 48,01 | 47,27 | 44,51 | 45,99 | 6 | 557.815 |
| 11/12/2024 | 44,30 | 44,80 | -0,44% | 43,86 | 44,97 | 44,71 | 44,00 | 44,80 | 15 | 473.957 |
| 10/12/2024 | 44,50 | 45,00 | +1,01% | 44,50 | 45,10 | 44,54 | 44,80 | 45,10 | 11 | 155.924 |
| 9/12/2024 | 48,14 | 44,55 | -3,59% | 44,31 | 48,14 | 45,16 | 44,30 | 45,29 | 37 | 1.205.799 |
| 6/12/2024 | 46,77 | 46,21 | -0,19% | 45,00 | 46,77 | 45,45 | 45,00 | 45,50 | 29 | 950.110 |
| 5/12/2024 | 46,79 | 46,30 | +1,76% | 46,00 | 48,21 | 46,28 | 45,90 | 46,32 | 17 | 444.332 |
| 4/12/2024 | 44,64 | 45,50 | +3,41% | 43,95 | 46,37 | 45,41 | 43,95 | 45,85 | 37 | 1.757.643 |
| 3/12/2024 | 45,97 | 44,00 | +0,11% | 43,26 | 45,98 | 44,51 | 43,26 | 44,94 | 62 | 1.157.289 |
| 2/12/2024 | 45,99 | 43,95 | -1,04% | 43,63 | 48,21 | 45,10 | 44,00 | 46,00 | 73 | 2.264.074 |
| 29/11/2024 | 45,00 | 44,41 | -2,07% | 44,41 | 46,88 | 45,09 | 44,40 | 48,23 | 25 | 748.606 |
| 28/11/2024 | 48,23 | 45,35 | -5,50% | 45,35 | 48,23 | 46,61 | 44,16 | 45,43 | 24 | 717.824 |
| 27/11/2024 | 48,99 | 47,99 | -1,84% | 45,46 | 48,99 | 47,02 | 46,09 | 47,99 | 15 | 592.458 |
| 26/11/2024 | 48,99 | 48,89 | +4,02% | 45,46 | 48,99 | 47,03 | 45,50 | 48,97 | 16 | 517.439 |
| 25/11/2024 | 47,20 | 47,00 | 0,00% | 45,46 | 48,76 | 46,91 | 47,24 | 49,00 | 30 | 1.581.004 |
| 22/11/2024 | 44,19 | 47,00 | +4,21% | 44,19 | 47,00 | 46,01 | 45,60 | 47,00 | 23 | 1.610.471 |
| 21/11/2024 | 45,45 | 45,10 | -0,99% | 44,78 | 45,45 | 45,29 | 45,04 | 45,45 | 20 | 760.929 |
| 19/11/2024 | 45,00 | 45,55 | +0,24% | 44,94 | 45,65 | 45,44 | 45,12 | 45,51 | 15 | 949.758 |
| 18/11/2024 | 46,00 | 45,44 | -1,22% | 45,20 | 46,92 | 45,40 | 44,85 | 45,44 | 17 | 449.526 |
| 14/11/2024 | 45,20 | 46,00 | +1,28% | 44,10 | 46,00 | 45,12 | 45,41 | 45,90 | 8 | 306.860 |
| 13/11/2024 | 43,09 | 45,42 | +4,34% | 43,09 | 45,42 | 44,84 | 43,63 | 45,42 | 30 | 1.053.837 |
| 12/11/2024 | 46,50 | 43,53 | -7,17% | 43,52 | 46,88 | 45,51 | 43,53 | 45,41 | 26 | 1.269.810 |
| 11/11/2024 | 46,44 | 46,89 | -2,31% | 43,03 | 47,28 | 45,67 | 44,58 | 46,89 | 20 | 986.609 |
| 8/11/2024 | 45,50 | 48,00 | +5,59% | 43,08 | 50,01 | 47,04 | 43,62 | 48,00 | 47 | 1.989.936 |
| 7/11/2024 | 44,00 | 45,46 | +3,32% | 44,00 | 46,82 | 45,46 | 45,46 | 46,80 | 15 | 663.717 |
| 6/11/2024 | 45,49 | 44,00 | +1,99% | 43,90 | 45,90 | 45,07 | 44,00 | 45,00 | 17 | 761.827 |
| 5/11/2024 | 42,98 | 43,14 | -0,87% | 41,70 | 45,50 | 44,02 | 43,14 | 44,05 | 32 | 1.655.462 |
| 4/11/2024 | 43,21 | 43,52 | +1,26% | 43,21 | 45,00 | 43,45 | 43,52 | 45,00 | 24 | 830.031 |
| 1/11/2024 | 45,95 | 42,98 | -5,54% | 41,52 | 46,81 | 43,63 | 41,51 | 42,98 | 47 | 881.337 |
| 31/10/2024 | 43,07 | 45,50 | +8,15% | 42,10 | 45,50 | 43,03 | 44,50 | 46,82 | 15 | 589.642 |
| 30/10/2024 | 42,49 | 42,07 | -1,01% | 41,12 | 43,08 | 42,29 | 41,33 | 43,07 | 22 | 858.687 |
| 29/10/2024 | 44,50 | 42,50 | +1,70% | 40,95 | 44,50 | 41,90 | 41,12 | 43,49 | 45 | 1.617.585 |
| 28/10/2024 | 46,42 | 41,79 | -11,78% | 40,93 | 46,42 | 43,10 | 41,99 | 43,99 | 77 | 3.379.379 |
| 25/10/2024 | 47,00 | 47,37 | -2,33% | 41,21 | 47,37 | 46,21 | 47,10 | 47,37 | 20 | 799.545 |
| 24/10/2024 | 45,86 | 48,50 | +6,85% | 45,00 | 49,49 | 46,78 | 48,00 | 48,50 | 67 | 4.009.756 |
| 23/10/2024 | 46,42 | 45,39 | -1,26% | 44,59 | 46,42 | 45,32 | 45,00 | 45,39 | 41 | 2.225.354 |
| 22/10/2024 | 45,43 | 45,97 | +1,32% | 44,91 | 45,99 | 45,47 | 44,94 | 45,97 | 59 | 2.414.540 |
| 21/10/2024 | 46,79 | 45,37 | +0,04% | 44,60 | 46,79 | 45,74 | 44,60 | 45,38 | 20 | 681.555 |
| 18/10/2024 | 46,79 | 45,35 | +0,64% | 44,97 | 46,79 | 45,62 | 45,45 | 46,77 | 15 | 629.676 |
| 17/10/2024 | 44,52 | 45,06 | -0,64% | 44,52 | 45,43 | 45,14 | 45,06 | 45,42 | 19 | 302.448 |
| 16/10/2024 | 44,82 | 45,35 | -0,31% | 44,82 | 45,99 | 45,42 | 44,82 | 46,80 | 22 | 776.747 |
| 15/10/2024 | 45,28 | 45,49 | +0,38% | 45,06 | 45,94 | 45,35 | 44,82 | 45,49 | 17 | 485.327 |
| 14/10/2024 | 44,82 | 45,32 | -0,18% | 44,82 | 45,35 | 45,14 | 45,09 | 45,32 | 23 | 844.297 |
| 11/10/2024 | 45,20 | 45,40 | +0,22% | 45,00 | 45,60 | 45,35 | 45,11 | 45,40 | 27 | 666.768 |
| 10/10/2024 | 45,30 | 45,30 | -0,22% | 45,30 | 45,30 | 45,38 | 45,20 | 45,30 | 11 | 440.242 |
| 9/10/2024 | 46,69 | 45,40 | +0,31% | 45,15 | 46,69 | 45,66 | 45,16 | 45,49 | 33 | 1.109.721 |
| 8/10/2024 | 45,30 | 45,26 | -2,77% | 45,21 | 46,69 | 45,51 | 45,21 | 45,26 | 25 | 596.222 |
| 7/10/2024 | 45,91 | 46,55 | +2,42% | 45,40 | 46,55 | 45,66 | 45,43 | 46,55 | 14 | 365.313 |
| 4/10/2024 | 45,30 | 45,45 | +0,33% | 45,30 | 45,75 | 45,50 | 45,40 | 46,79 | 10 | 232.074 |
| 3/10/2024 | 45,90 | 45,30 | -0,31% | 44,77 | 45,90 | 45,19 | 45,30 | 46,15 | 20 | 334.415 |
| 2/10/2024 | 46,01 | 45,44 | +0,49% | 45,16 | 46,07 | 45,82 | 45,44 | 46,09 | 17 | 467.422 |
| 1/10/2024 | 45,14 | 45,22 | -3,36% | 45,12 | 49,65 | 46,28 | 45,25 | 46,33 | 29 | 597.084 |
| 30/9/2024 | 45,55 | 46,79 | +4,21% | 45,40 | 46,79 | 46,33 | 45,40 | 46,79 | 24 | 1.441.006 |
| 26/9/2024 | 46,01 | 44,90 | -0,33% | 44,90 | 46,05 | 45,43 | 44,89 | 45,55 | 32 | 2.508.208 |
| 25/9/2024 | 45,01 | 45,05 | -0,46% | 44,74 | 45,88 | 45,42 | 45,05 | 45,55 | 17 | 685.940 |
| 24/9/2024 | 45,98 | 45,26 | -1,57% | 45,26 | 46,75 | 45,91 | 45,26 | 45,55 | 34 | 1.460.044 |
| 23/9/2024 | 45,55 | 45,98 | +1,19% | 45,55 | 46,74 | 45,67 | 45,56 | 45,98 | 17 | 406.529 |
| 20/9/2024 | 46,05 | 45,44 | -0,33% | 45,13 | 46,75 | 45,57 | 45,45 | 45,55 | 15 | 592.534 |
| 19/9/2024 | 45,45 | 45,59 | +0,75% | 45,25 | 45,60 | 45,48 | 45,11 | 45,59 | 21 | 623.210 |
| 18/9/2024 | 44,95 | 45,25 | -0,66% | 44,95 | 46,71 | 45,18 | 45,00 | 45,31 | 21 | 551.275 |
| 17/9/2024 | 45,46 | 45,55 | +0,44% | 44,85 | 45,59 | 45,34 | 45,12 | 45,55 | 19 | 888.714 |
| 16/9/2024 | 45,51 | 45,35 | +0,22% | 44,76 | 45,60 | 45,31 | 44,82 | 45,45 | 27 | 380.687 |
| 13/9/2024 | 45,59 | 45,25 | -0,66% | 44,65 | 45,59 | 45,08 | 44,86 | 45,25 | 15 | 234.442 |
| 12/9/2024 | 45,59 | 45,55 | +0,26% | 44,33 | 45,59 | 45,45 | 44,39 | 45,60 | 23 | 495.436 |
| 11/9/2024 | 44,55 | 45,43 | +3,02% | 44,20 | 45,53 | 45,02 | 44,15 | 45,43 | 26 | 634.918 |
| 10/9/2024 | 44,05 | 44,10 | +0,11% | 43,74 | 45,48 | 44,11 | 44,10 | 45,59 | 23 | 763.173 |