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.
ELET3 - ELETROBRAS - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 54,39 | 54,15 | +0,09% | 53,67 | 54,48 | 53,96 | 54,00 | 54,17 | 16.485 | 25.584.279.500 |
| 23/10/2025 | 54,16 | 54,10 | -0,02% | 53,56 | 54,38 | 53,89 | 53,75 | 54,10 | 19.099 | 26.677.015.500 |
| 22/10/2025 | 55,19 | 54,11 | -1,49% | 53,84 | 55,19 | 54,17 | 54,10 | 54,12 | 18.898 | 29.194.011.400 |
| 21/10/2025 | 54,69 | 54,93 | 0,00% | 54,51 | 55,22 | 54,83 | 54,86 | 54,95 | 18.102 | 29.657.566.100 |
| 20/10/2025 | 54,60 | 54,93 | +0,55% | 54,36 | 55,41 | 55,06 | 54,90 | 54,95 | 28.602 | 47.655.449.800 |
| 17/10/2025 | 52,74 | 54,63 | +2,51% | 52,65 | 54,63 | 54,42 | 54,61 | 54,63 | 21.481 | 131.661.924.900 |
| 16/10/2025 | 52,95 | 53,29 | +0,45% | 52,27 | 53,52 | 53,15 | 53,25 | 53,30 | 20.285 | 47.133.627.100 |
| 15/10/2025 | 53,47 | 53,05 | +2,33% | 52,66 | 54,13 | 53,08 | 53,04 | 53,05 | 48.121 | 116.835.422.800 |
| 14/10/2025 | 51,95 | 51,84 | -0,37% | 51,41 | 52,28 | 51,73 | 51,75 | 51,85 | 20.477 | 52.464.980.200 |
| 13/10/2025 | 52,12 | 52,03 | +0,15% | 51,89 | 52,56 | 52,24 | 52,03 | 52,09 | 16.602 | 24.468.329.100 |
| 10/10/2025 | 52,20 | 51,95 | -0,12% | 51,25 | 52,33 | 51,75 | 51,89 | 51,96 | 19.428 | 29.684.745.100 |
| 9/10/2025 | 52,56 | 52,01 | -0,31% | 51,86 | 52,99 | 52,21 | 51,98 | 52,06 | 19.328 | 27.350.718.000 |
| 8/10/2025 | 51,70 | 52,17 | +1,12% | 51,54 | 52,56 | 52,22 | 52,02 | 52,20 | 18.929 | 38.180.978.600 |
| 7/10/2025 | 52,00 | 51,59 | -1,62% | 51,24 | 52,19 | 51,55 | 51,51 | 51,60 | 18.192 | 62.207.336.800 |
| 6/10/2025 | 52,32 | 52,44 | +0,10% | 51,90 | 52,49 | 52,25 | 52,36 | 52,44 | 11.427 | 21.789.429.500 |
| 3/10/2025 | 52,45 | 52,39 | -0,02% | 51,94 | 52,63 | 52,32 | 52,20 | 52,39 | 11.689 | 24.213.241.100 |
| 2/10/2025 | 52,84 | 52,40 | -0,80% | 51,92 | 52,97 | 52,25 | 52,40 | 52,44 | 14.627 | 20.754.031.800 |
| 1/10/2025 | 52,82 | 52,82 | +0,57% | 52,53 | 53,27 | 52,80 | 52,69 | 52,86 | 18.275 | 29.301.571.500 |
| 30/9/2025 | 53,00 | 52,52 | -0,30% | 52,28 | 53,65 | 52,67 | 52,51 | 52,60 | 24.962 | 43.036.601.000 |
| 29/9/2025 | 51,24 | 52,68 | +3,93% | 50,83 | 52,84 | 52,30 | 52,65 | 52,68 | 35.545 | 59.280.474.900 |
| 26/9/2025 | 50,65 | 50,69 | +0,58% | 50,35 | 50,90 | 50,55 | 50,52 | 50,70 | 7.766 | 18.901.866.400 |
| 25/9/2025 | 50,78 | 50,40 | -0,59% | 50,21 | 50,90 | 50,52 | 50,33 | 50,43 | 14.658 | 38.934.230.100 |
| 24/9/2025 | 50,62 | 50,70 | 0,00% | 50,14 | 50,70 | 50,47 | 50,70 | 50,71 | 13.801 | 22.522.356.300 |
| 23/9/2025 | 49,74 | 50,70 | +1,93% | 49,63 | 50,88 | 50,54 | 50,65 | 50,71 | 20.597 | 32.980.810.400 |
| 22/9/2025 | 50,08 | 49,74 | -1,60% | 49,46 | 50,52 | 49,82 | 49,69 | 49,85 | 20.947 | 32.846.073.500 |
| 19/9/2025 | 49,54 | 50,55 | +3,16% | 49,54 | 50,90 | 50,51 | 50,54 | 50,56 | 31.935 | 80.692.513.100 |
| 18/9/2025 | 48,70 | 49,00 | +0,41% | 48,50 | 49,50 | 48,89 | 49,00 | 49,03 | 15.326 | 80.055.685.500 |
| 17/9/2025 | 47,72 | 48,80 | +1,75% | 47,72 | 49,28 | 48,77 | 48,80 | 48,82 | 31.986 | 50.452.628.100 |
| 16/9/2025 | 48,22 | 47,96 | +0,55% | 47,51 | 48,31 | 47,85 | 47,96 | 47,97 | 19.819 | 26.306.650.700 |
| 15/9/2025 | 46,54 | 47,70 | +3,02% | 46,54 | 48,12 | 47,77 | 47,70 | 47,72 | 32.648 | 55.026.693.300 |
| 12/9/2025 | 45,62 | 46,30 | 0,00% | 45,62 | 46,40 | 46,24 | 46,29 | 46,34 | 13.572 | 28.695.458.300 |
| 11/9/2025 | 45,73 | 46,30 | +1,47% | 45,69 | 46,47 | 46,25 | 46,30 | 46,31 | 16.914 | 27.269.622.800 |
| 10/9/2025 | 45,31 | 45,63 | +0,22% | 45,30 | 46,08 | 45,75 | 45,60 | 45,75 | 12.814 | 21.202.419.000 |
| 9/9/2025 | 45,25 | 45,53 | +0,89% | 44,95 | 45,68 | 45,47 | 45,51 | 45,57 | 11.975 | 20.700.678.100 |
| 8/9/2025 | 45,50 | 45,13 | -0,90% | 44,85 | 45,59 | 45,11 | 45,13 | 45,15 | 14.724 | 16.193.375.700 |
| 5/9/2025 | 45,26 | 45,54 | +1,43% | 45,05 | 45,67 | 45,44 | 45,47 | 45,56 | 22.457 | 32.111.501.500 |
| 4/9/2025 | 44,54 | 44,90 | +0,90% | 44,43 | 45,25 | 44,93 | 44,89 | 45,00 | 17.412 | 41.086.911.400 |
| 3/9/2025 | 44,94 | 44,50 | -1,02% | 44,36 | 45,07 | 44,65 | 44,50 | 44,53 | 16.518 | 22.726.593.500 |
| 2/9/2025 | 44,46 | 44,96 | -0,09% | 44,40 | 45,24 | 44,96 | 44,87 | 44,96 | 15.409 | 51.484.896.800 |
| 1/9/2025 | 45,22 | 45,00 | -0,04% | 44,65 | 45,36 | 44,93 | 44,95 | 45,00 | 14.399 | 23.668.833.300 |
| 29/8/2025 | 44,59 | 45,02 | +1,35% | 44,32 | 45,11 | 44,95 | 45,02 | 45,04 | 31.049 | 56.134.520.400 |
| 28/8/2025 | 43,86 | 44,42 | +2,11% | 43,50 | 44,60 | 44,36 | 44,42 | 44,43 | 32.599 | 38.391.150.000 |
| 27/8/2025 | 42,72 | 43,50 | +1,23% | 42,55 | 43,50 | 43,21 | 43,45 | 43,51 | 14.900 | 20.747.622.100 |
| 26/8/2025 | 43,36 | 42,97 | -0,81% | 42,63 | 43,36 | 42,90 | 42,82 | 42,97 | 16.696 | 26.021.513.000 |
| 25/8/2025 | 42,78 | 43,32 | +1,50% | 42,68 | 43,55 | 43,30 | 43,31 | 43,34 | 24.034 | 47.444.940.400 |
| 22/8/2025 | 42,60 | 42,68 | +0,68% | 42,28 | 42,96 | 42,67 | 42,67 | 42,69 | 20.495 | 28.135.432.900 |
| 21/8/2025 | 41,85 | 42,39 | +0,64% | 41,81 | 42,53 | 42,32 | 42,34 | 42,41 | 17.325 | 23.759.371.200 |
| 20/8/2025 | 41,70 | 42,12 | +1,32% | 41,49 | 42,16 | 41,94 | 42,10 | 42,12 | 16.530 | 29.672.707.800 |
| 19/8/2025 | 41,86 | 41,57 | -1,70% | 41,21 | 41,93 | 41,50 | 41,55 | 41,58 | 19.306 | 22.786.696.900 |
| 18/8/2025 | 42,49 | 42,29 | -4,43% | 41,96 | 42,62 | 42,28 | 42,29 | 42,30 | 17.703 | 25.005.463.700 |
| 15/8/2025 | 44,30 | 44,25 | -0,07% | 43,98 | 44,38 | 44,14 | 44,19 | 44,26 | 19.056 | 22.406.310.100 |
| 14/8/2025 | 44,85 | 44,28 | -1,51% | 44,02 | 44,86 | 44,39 | 44,26 | 44,30 | 18.453 | 30.887.164.600 |
| 13/8/2025 | 45,50 | 44,96 | -1,19% | 44,47 | 45,52 | 44,81 | 44,91 | 44,96 | 25.833 | 31.606.325.900 |
| 12/8/2025 | 45,50 | 45,50 | +0,82% | 44,93 | 45,81 | 45,38 | 45,49 | 45,50 | 30.575 | 38.032.127.700 |
| 11/8/2025 | 44,32 | 45,13 | +1,92% | 44,25 | 45,53 | 45,04 | 45,12 | 45,13 | 40.423 | 64.380.313.400 |
| 8/8/2025 | 42,80 | 44,28 | +3,53% | 42,77 | 44,48 | 43,90 | 44,24 | 44,28 | 47.059 | 64.028.757.100 |
| 7/8/2025 | 41,49 | 42,77 | +9,47% | 41,30 | 42,78 | 42,06 | 42,73 | 42,77 | 67.679 | 121.934.410.800 |
| 6/8/2025 | 38,00 | 39,07 | +3,50% | 37,77 | 39,35 | 38,86 | 39,06 | 39,07 | 26.753 | 38.474.897.900 |
| 5/8/2025 | 37,73 | 37,75 | -0,37% | 37,56 | 38,35 | 37,92 | 37,75 | 37,79 | 11.580 | 14.819.288.700 |
| 4/8/2025 | 38,25 | 37,89 | +0,03% | 37,73 | 38,33 | 37,88 | 37,89 | 37,95 | 12.483 | 13.690.545.300 |
| 1/8/2025 | 38,03 | 37,88 | +0,19% | 37,59 | 38,55 | 37,86 | 37,84 | 37,88 | 17.604 | 17.601.322.400 |
| 31/7/2025 | 37,88 | 37,81 | -0,94% | 37,62 | 38,02 | 37,77 | 37,80 | 37,81 | 8.581 | 13.501.722.900 |
| 30/7/2025 | 37,60 | 38,17 | +0,98% | 37,57 | 38,54 | 37,98 | 38,16 | 38,18 | 16.527 | 18.961.552.200 |
| 29/7/2025 | 37,74 | 37,80 | +0,51% | 37,50 | 38,09 | 37,82 | 37,80 | 37,81 | 12.411 | 16.561.967.700 |
| 28/7/2025 | 38,31 | 37,61 | -1,39% | 37,42 | 38,44 | 37,65 | 37,61 | 37,71 | 13.487 | 25.644.187.700 |
| 25/7/2025 | 38,50 | 38,14 | -0,81% | 37,91 | 38,61 | 38,15 | 38,10 | 38,15 | 13.672 | 17.547.594.700 |
| 24/7/2025 | 38,68 | 38,45 | -0,85% | 38,38 | 38,74 | 38,49 | 38,45 | 38,46 | 13.144 | 30.162.237.700 |
| 23/7/2025 | 38,58 | 38,78 | +0,36% | 38,55 | 38,97 | 38,80 | 38,78 | 38,81 | 9.267 | 17.470.957.700 |
| 22/7/2025 | 39,13 | 38,64 | -1,10% | 38,55 | 39,45 | 38,77 | 38,63 | 38,65 | 13.013 | 17.183.156.900 |
| 21/7/2025 | 39,22 | 39,07 | +0,28% | 38,83 | 39,25 | 39,03 | 39,06 | 39,09 | 10.122 | 13.977.156.800 |
| 18/7/2025 | 38,75 | 38,96 | -0,46% | 38,65 | 39,25 | 38,98 | 38,96 | 39,04 | 13.984 | 48.859.094.600 |
| 17/7/2025 | 39,08 | 39,14 | -0,05% | 38,82 | 39,35 | 39,10 | 39,14 | 39,15 | 16.351 | 15.298.026.300 |
| 16/7/2025 | 39,38 | 39,16 | -0,33% | 38,80 | 39,38 | 39,10 | 39,16 | 39,31 | 11.963 | 16.846.549.800 |
| 15/7/2025 | 38,96 | 39,29 | +1,47% | 38,55 | 39,29 | 39,03 | 39,20 | 39,30 | 15.481 | 18.583.075.100 |
| 14/7/2025 | 39,28 | 38,72 | -1,50% | 38,56 | 39,39 | 38,77 | 38,71 | 38,74 | 12.910 | 21.475.518.900 |
| 11/7/2025 | 39,29 | 39,31 | -0,28% | 39,01 | 39,76 | 39,27 | 39,31 | 39,34 | 12.397 | 23.851.683.500 |
| 10/7/2025 | 39,50 | 39,42 | -0,71% | 39,06 | 39,73 | 39,44 | 39,42 | 39,55 | 17.083 | 18.556.951.700 |
| 9/7/2025 | 39,86 | 39,70 | -0,28% | 39,45 | 39,86 | 39,62 | 39,67 | 39,71 | 15.949 | 23.236.971.100 |
| 8/7/2025 | 40,16 | 39,81 | -0,72% | 39,45 | 40,16 | 39,74 | 39,68 | 39,82 | 12.886 | 14.167.567.400 |
| 7/7/2025 | 40,95 | 40,10 | -2,10% | 39,94 | 41,07 | 40,20 | 40,10 | 40,12 | 15.174 | 23.286.714.700 |
| 4/7/2025 | 40,84 | 40,96 | +0,29% | 40,64 | 41,25 | 41,06 | 40,96 | 41,18 | 7.084 | 7.877.078.400 |
| 3/7/2025 | 40,10 | 40,84 | +1,85% | 40,03 | 41,23 | 40,94 | 40,84 | 41,02 | 10.901 | 17.346.513.800 |
| 2/7/2025 | 40,67 | 40,10 | -0,82% | 39,68 | 40,67 | 40,05 | 40,10 | 40,15 | 18.938 | 25.841.341.000 |
| 1/7/2025 | 40,40 | 40,43 | +0,52% | 40,14 | 40,69 | 40,43 | 40,41 | 40,49 | 12.685 | 13.036.484.900 |
| 30/6/2025 | 39,55 | 40,22 | +1,31% | 39,45 | 40,41 | 40,16 | 40,21 | 40,30 | 15.697 | 21.873.662.100 |
| 27/6/2025 | 39,63 | 39,70 | -0,43% | 39,55 | 39,93 | 39,71 | 39,69 | 39,72 | 10.701 | 12.623.705.300 |
| 26/6/2025 | 39,83 | 39,87 | +0,30% | 39,66 | 40,20 | 39,94 | 39,87 | 39,91 | 12.417 | 13.070.039.900 |
| 25/6/2025 | 39,95 | 39,75 | -1,22% | 39,39 | 40,11 | 39,68 | 39,70 | 39,75 | 14.173 | 22.818.592.700 |
| 24/6/2025 | 40,24 | 40,24 | +0,25% | 39,88 | 40,70 | 40,39 | 40,24 | 40,30 | 21.994 | 28.469.020.500 |
| 23/6/2025 | 39,89 | 40,14 | +0,22% | 39,61 | 40,14 | 39,91 | 40,06 | 40,16 | 19.023 | 19.145.248.000 |
| 20/6/2025 | 40,38 | 40,05 | -1,23% | 39,55 | 40,39 | 39,90 | 40,00 | 40,05 | 31.518 | 81.296.797.300 |
| 18/6/2025 | 41,35 | 40,55 | -2,15% | 40,55 | 41,38 | 40,76 | 40,54 | 40,59 | 35.135 | 57.774.169.200 |
| 17/6/2025 | 41,79 | 41,44 | -0,81% | 41,31 | 41,99 | 41,47 | 41,42 | 41,46 | 21.249 | 25.675.479.900 |
| 16/6/2025 | 41,50 | 41,78 | +1,16% | 41,42 | 42,15 | 41,88 | 41,78 | 41,82 | 15.670 | 24.482.756.900 |
| 13/6/2025 | 41,01 | 41,30 | -0,29% | 40,81 | 41,45 | 41,18 | 41,30 | 41,31 | 20.231 | 22.358.683.300 |
| 12/6/2025 | 40,85 | 41,42 | +0,56% | 40,72 | 41,42 | 41,23 | 41,41 | 41,44 | 25.883 | 34.999.715.100 |
| 11/6/2025 | 41,17 | 41,19 | -0,12% | 40,73 | 41,52 | 41,22 | 41,18 | 41,23 | 23.547 | 28.371.039.700 |
| 10/6/2025 | 41,29 | 41,24 | +0,54% | 41,02 | 41,60 | 41,28 | 41,24 | 41,26 | 22.377 | 35.393.752.100 |
| 9/6/2025 | 41,09 | 41,02 | -0,70% | 40,27 | 41,19 | 40,82 | 41,02 | 41,03 | 19.265 | 29.922.940.600 |
| 6/6/2025 | 41,35 | 41,31 | -0,19% | 41,08 | 41,61 | 41,30 | 41,28 | 41,39 | 15.515 | 24.877.744.700 |
| 5/6/2025 | 41,77 | 41,39 | -0,31% | 41,32 | 41,95 | 41,55 | 41,38 | 41,47 | 14.740 | 21.265.803.900 |
| 4/6/2025 | 41,90 | 41,52 | -0,46% | 41,33 | 42,13 | 41,54 | 41,50 | 41,53 | 14.912 | 19.942.983.300 |
| 3/6/2025 | 41,64 | 41,71 | +0,36% | 41,41 | 41,99 | 41,80 | 41,70 | 41,84 | 20.168 | 19.790.327.000 |
| 2/6/2025 | 42,32 | 41,56 | -0,95% | 41,33 | 42,32 | 41,62 | 41,55 | 41,57 | 18.541 | 29.844.816.200 |
| 30/5/2025 | 42,41 | 41,96 | -0,17% | 41,80 | 42,50 | 42,02 | 41,95 | 42,01 | 19.763 | 36.078.136.400 |
| 29/5/2025 | 41,43 | 42,03 | +0,94% | 41,43 | 42,22 | 41,89 | 42,00 | 42,04 | 19.795 | 22.061.302.000 |
| 28/5/2025 | 42,23 | 41,64 | -1,54% | 41,47 | 42,24 | 41,73 | 41,64 | 41,70 | 18.977 | 22.757.273.800 |
| 27/5/2025 | 42,50 | 42,29 | +1,34% | 42,10 | 42,65 | 42,39 | 42,28 | 42,39 | 26.581 | 35.017.828.500 |
| 26/5/2025 | 41,70 | 41,73 | +0,07% | 41,63 | 42,15 | 41,82 | 41,72 | 41,75 | 8.058 | 8.773.747.800 |
| 23/5/2025 | 41,28 | 41,70 | +0,63% | 40,67 | 41,77 | 41,40 | 41,70 | 41,73 | 16.337 | 17.819.352.100 |
| 22/5/2025 | 41,50 | 41,44 | +0,31% | 41,21 | 42,40 | 41,71 | 41,44 | 41,45 | 22.840 | 31.247.370.600 |
| 21/5/2025 | 41,50 | 41,31 | -1,17% | 40,75 | 41,74 | 41,10 | 41,20 | 41,31 | 25.700 | 36.224.514.600 |
| 20/5/2025 | 42,09 | 41,80 | -0,95% | 41,57 | 42,16 | 41,75 | 41,78 | 41,80 | 24.688 | 22.771.232.400 |
| 19/5/2025 | 41,84 | 42,20 | +0,86% | 41,40 | 42,60 | 42,05 | 42,16 | 42,20 | 21.540 | 29.628.783.900 |
| 16/5/2025 | 41,56 | 41,84 | +0,12% | 40,96 | 41,86 | 41,55 | 41,71 | 41,84 | 27.699 | 60.911.875.100 |
| 15/5/2025 | 41,90 | 41,79 | -3,22% | 41,12 | 42,13 | 41,63 | 41,79 | 41,80 | 38.012 | 65.131.420.800 |
| 14/5/2025 | 43,03 | 43,18 | -0,35% | 42,85 | 43,40 | 43,08 | 43,12 | 43,19 | 14.821 | 19.489.290.500 |
| 13/5/2025 | 42,83 | 43,33 | +1,00% | 42,83 | 43,74 | 43,28 | 43,32 | 43,33 | 22.037 | 28.285.249.800 |
| 12/5/2025 | 43,54 | 42,90 | -1,33% | 42,33 | 43,76 | 42,82 | 42,90 | 42,96 | 19.698 | 26.580.155.300 |
| 9/5/2025 | 43,27 | 43,48 | +0,14% | 43,16 | 44,06 | 43,55 | 43,45 | 43,49 | 25.777 | 29.056.346.200 |
| 8/5/2025 | 43,46 | 43,42 | +1,26% | 43,06 | 44,21 | 43,68 | 43,42 | 43,65 | 30.100 | 39.658.038.300 |
| 7/5/2025 | 43,30 | 42,88 | -0,56% | 42,54 | 43,32 | 42,82 | 42,88 | 42,90 | 15.609 | 16.097.726.000 |
| 6/5/2025 | 43,29 | 43,12 | -0,19% | 42,87 | 43,49 | 43,12 | 43,00 | 43,12 | 17.767 | 25.068.907.000 |
| 5/5/2025 | 44,36 | 43,20 | -2,90% | 42,90 | 44,36 | 43,29 | 43,20 | 43,23 | 24.687 | 32.926.677.600 |
| 2/5/2025 | 43,64 | 44,49 | +1,32% | 43,18 | 44,49 | 44,11 | 44,30 | 44,49 | 11.791 | 35.377.646.200 |
| 29/4/2025 | 43,55 | 43,91 | +0,80% | 43,49 | 44,09 | 43,90 | 43,90 | 43,91 | 20.293 | 25.991.834.100 |
| 28/4/2025 | 43,50 | 43,56 | +0,30% | 43,33 | 43,94 | 43,57 | 43,52 | 43,57 | 25.138 | 35.532.505.000 |
| 25/4/2025 | 43,92 | 43,43 | -1,16% | 43,02 | 44,20 | 43,41 | 43,42 | 43,44 | 30.091 | 41.411.065.400 |
| 24/4/2025 | 42,85 | 43,94 | +3,34% | 42,74 | 44,03 | 43,61 | 43,92 | 43,95 | 33.401 | 43.275.931.400 |
| 23/4/2025 | 42,18 | 42,52 | +1,09% | 42,18 | 42,90 | 42,60 | 42,52 | 42,53 | 20.141 | 29.113.317.900 |
| 22/4/2025 | 41,90 | 42,06 | -0,17% | 41,82 | 42,43 | 42,14 | 42,06 | 42,16 | 15.084 | 21.161.072.300 |
| 17/4/2025 | 40,59 | 42,13 | +2,71% | 40,58 | 42,53 | 41,97 | 42,11 | 42,13 | 20.556 | 46.638.315.900 |
| 16/4/2025 | 41,67 | 41,02 | -1,72% | 41,02 | 41,82 | 41,26 | 41,01 | 41,04 | 28.870 | 55.274.485.500 |
| 15/4/2025 | 42,34 | 41,74 | -1,28% | 41,74 | 42,39 | 41,99 | 41,74 | 41,80 | 16.075 | 30.019.793.100 |
| 14/4/2025 | 41,87 | 42,28 | +1,98% | 41,36 | 42,30 | 41,99 | 42,28 | 42,29 | 23.347 | 42.841.717.200 |
| 11/4/2025 | 41,90 | 41,46 | -0,12% | 41,13 | 41,93 | 41,43 | 41,46 | 41,54 | 21.069 | 26.182.820.800 |
| 10/4/2025 | 41,35 | 41,51 | -0,26% | 40,88 | 41,81 | 41,32 | 41,48 | 41,53 | 24.746 | 27.392.785.500 |
| 9/4/2025 | 40,80 | 41,62 | +1,39% | 40,50 | 42,40 | 41,41 | 41,60 | 41,63 | 36.943 | 37.612.607.100 |
| 8/4/2025 | 40,86 | 41,05 | +0,96% | 40,66 | 41,63 | 41,10 | 41,00 | 41,05 | 25.303 | 37.429.833.600 |
| 7/4/2025 | 40,54 | 40,66 | -0,49% | 39,83 | 41,38 | 40,63 | 40,66 | 40,68 | 37.985 | 43.858.446.200 |
| 4/4/2025 | 40,97 | 40,86 | -1,23% | 40,21 | 41,18 | 40,78 | 40,85 | 40,88 | 30.940 | 58.361.424.100 |
| 3/4/2025 | 40,77 | 41,37 | +1,65% | 40,70 | 41,93 | 41,47 | 41,37 | 41,45 | 25.599 | 33.028.052.400 |
| 2/4/2025 | 40,74 | 40,70 | -0,22% | 40,43 | 40,98 | 40,78 | 40,66 | 40,71 | 28.705 | 49.494.551.800 |
| 1/4/2025 | 40,63 | 40,79 | 0,00% | 40,53 | 41,18 | 40,84 | 40,78 | 40,79 | 24.767 | 34.288.579.700 |
| 31/3/2025 | 40,57 | 40,79 | -0,63% | 40,50 | 41,13 | 40,78 | 40,78 | 40,82 | 22.845 | 37.259.595.100 |
| 28/3/2025 | 41,30 | 41,05 | -1,49% | 40,74 | 41,39 | 41,04 | 41,04 | 41,08 | 25.122 | 42.122.524.500 |
| 27/3/2025 | 41,86 | 41,67 | +0,14% | 41,14 | 41,97 | 41,57 | 41,63 | 41,67 | 31.729 | 31.821.540.500 |
| 26/3/2025 | 42,08 | 41,61 | -0,55% | 41,23 | 42,20 | 41,55 | 41,59 | 41,62 | 28.159 | 27.457.402.900 |
| 25/3/2025 | 41,75 | 41,84 | +0,38% | 41,66 | 42,47 | 42,01 | 41,84 | 41,95 | 18.384 | 24.128.717.900 |
| 24/3/2025 | 41,91 | 41,68 | -0,60% | 41,31 | 41,94 | 41,60 | 41,66 | 41,69 | 22.133 | 43.034.552.000 |
| 21/3/2025 | 42,24 | 41,93 | -0,66% | 41,60 | 42,50 | 41,92 | 41,90 | 41,93 | 29.750 | 52.985.707.600 |
| 20/3/2025 | 41,96 | 42,21 | +0,64% | 41,52 | 42,34 | 41,97 | 42,15 | 42,21 | 30.639 | 51.139.705.300 |
| 19/3/2025 | 40,73 | 41,94 | +3,15% | 40,73 | 42,00 | 41,66 | 41,94 | 41,95 | 30.709 | 52.634.769.900 |
| 18/3/2025 | 40,60 | 40,66 | +0,57% | 40,05 | 40,89 | 40,60 | 40,66 | 40,67 | 20.536 | 22.230.538.600 |
| 17/3/2025 | 40,38 | 40,43 | +0,12% | 40,00 | 40,62 | 40,35 | 40,40 | 40,43 | 23.166 | 28.796.266.500 |
| 14/3/2025 | 39,59 | 40,38 | +1,03% | 39,00 | 40,56 | 40,05 | 40,30 | 40,38 | 31.412 | 54.232.426.500 |
| 13/3/2025 | 39,13 | 39,97 | +2,15% | 38,75 | 40,27 | 39,77 | 39,97 | 40,00 | 26.040 | 33.293.358.300 |
| 12/3/2025 | 38,93 | 39,13 | +0,36% | 38,64 | 39,23 | 39,02 | 39,12 | 39,13 | 20.981 | 25.024.389.700 |
| 11/3/2025 | 39,11 | 38,99 | -0,71% | 38,42 | 39,19 | 38,78 | 38,95 | 38,99 | 25.478 | 22.781.708.300 |
| 10/3/2025 | 38,71 | 39,27 | +0,74% | 38,67 | 39,41 | 39,15 | 39,07 | 39,27 | 21.374 | 41.386.479.400 |
| 7/3/2025 | 38,47 | 38,98 | +0,80% | 37,95 | 39,30 | 38,90 | 38,97 | 38,98 | 22.181 | 29.866.327.200 |
| 6/3/2025 | 38,08 | 38,67 | +1,12% | 37,92 | 39,32 | 38,82 | 38,66 | 38,67 | 25.449 | 29.582.744.900 |
| 5/3/2025 | 38,77 | 38,24 | +0,05% | 37,88 | 38,79 | 38,18 | 38,21 | 38,25 | 20.654 | 24.950.684.800 |
| 28/2/2025 | 38,86 | 38,22 | +2,60% | 38,17 | 39,80 | 38,87 | 38,20 | 38,23 | 65.224 | 108.009.137.800 |
| 27/2/2025 | 37,47 | 37,25 | -0,53% | 37,12 | 37,69 | 37,36 | 37,25 | 37,30 | 17.309 | 22.089.475.000 |
| 26/2/2025 | 37,90 | 37,45 | -0,48% | 37,05 | 38,18 | 37,52 | 37,45 | 37,47 | 21.519 | 26.047.278.700 |
| 25/2/2025 | 36,96 | 37,63 | +1,48% | 36,90 | 37,95 | 37,66 | 37,63 | 37,64 | 19.880 | 23.913.150.600 |
| 24/2/2025 | 37,79 | 37,08 | -1,36% | 36,81 | 37,83 | 37,18 | 37,08 | 37,10 | 15.735 | 33.911.174.700 |
| 21/2/2025 | 37,78 | 37,59 | -0,19% | 37,31 | 37,85 | 37,57 | 37,58 | 37,61 | 18.041 | 49.037.786.000 |
| 20/2/2025 | 37,85 | 37,66 | -0,69% | 37,34 | 38,08 | 37,62 | 37,66 | 37,70 | 16.207 | 19.765.906.300 |
| 19/2/2025 | 37,91 | 37,92 | -0,76% | 37,66 | 38,19 | 37,94 | 37,90 | 37,92 | 21.623 | 28.662.747.100 |
| 18/2/2025 | 38,64 | 38,21 | -1,24% | 37,93 | 38,99 | 38,39 | 38,20 | 38,21 | 37.713 | 62.634.732.700 |
| 17/2/2025 | 37,72 | 38,69 | +3,06% | 37,60 | 38,95 | 38,48 | 38,60 | 38,69 | 28.939 | 45.617.203.100 |
| 14/2/2025 | 36,54 | 37,54 | +3,27% | 36,51 | 37,75 | 37,30 | 37,52 | 37,55 | 28.856 | 39.290.701.600 |
| 13/2/2025 | 35,75 | 36,35 | +1,34% | 35,60 | 36,38 | 36,11 | 36,35 | 36,37 | 22.873 | 27.673.734.500 |
| 12/2/2025 | 35,46 | 35,87 | -0,53% | 35,26 | 36,26 | 35,82 | 35,86 | 35,88 | 39.426 | 50.494.187.100 |
| 11/2/2025 | 35,58 | 36,06 | +1,92% | 35,40 | 36,11 | 35,80 | 36,06 | 36,07 | 15.662 | 20.988.086.300 |
| 10/2/2025 | 35,08 | 35,38 | +1,81% | 34,98 | 35,53 | 35,29 | 35,34 | 35,40 | 16.910 | 23.532.955.600 |
| 7/2/2025 | 35,42 | 34,75 | -2,11% | 34,67 | 35,64 | 35,01 | 34,74 | 34,75 | 24.038 | 30.586.452.900 |
| 6/2/2025 | 35,80 | 35,50 | -1,17% | 35,35 | 36,00 | 35,50 | 35,40 | 35,50 | 15.411 | 18.630.111.600 |
| 5/2/2025 | 36,10 | 35,92 | -0,53% | 35,60 | 36,18 | 35,84 | 35,89 | 35,93 | 17.545 | 22.910.336.200 |
| 4/2/2025 | 36,41 | 36,11 | -1,20% | 35,96 | 36,55 | 36,19 | 36,11 | 36,23 | 20.756 | 28.856.385.800 |
| 3/2/2025 | 36,05 | 36,55 | +1,27% | 35,67 | 37,08 | 36,70 | 36,55 | 36,58 | 23.166 | 36.479.628.800 |
| 31/1/2025 | 36,57 | 36,09 | -1,12% | 36,08 | 36,76 | 36,33 | 36,08 | 36,24 | 16.673 | 28.522.651.500 |
| 30/1/2025 | 35,42 | 36,50 | +3,14% | 35,38 | 36,64 | 36,31 | 36,50 | 36,55 | 27.999 | 26.875.393.900 |
| 29/1/2025 | 36,06 | 35,39 | -1,64% | 35,36 | 36,12 | 35,61 | 35,38 | 35,42 | 17.553 | 19.954.450.900 |
| 28/1/2025 | 36,17 | 35,98 | -0,50% | 35,88 | 36,36 | 36,02 | 35,96 | 35,99 | 18.367 | 16.125.257.900 |
| 27/1/2025 | 34,84 | 36,16 | +3,40% | 34,84 | 36,17 | 35,70 | 36,01 | 36,17 | 24.669 | 32.285.221.400 |
| 24/1/2025 | 34,78 | 34,97 | +0,26% | 34,72 | 35,21 | 34,98 | 34,95 | 34,97 | 13.375 | 17.344.687.300 |
| 23/1/2025 | 35,19 | 34,88 | -0,68% | 34,77 | 35,35 | 34,98 | 34,87 | 34,93 | 13.370 | 15.821.627.100 |
| 22/1/2025 | 35,25 | 35,12 | -0,31% | 35,12 | 35,50 | 35,28 | 35,12 | 35,30 | 16.406 | 16.451.422.900 |
| 21/1/2025 | 35,06 | 35,23 | +0,60% | 34,91 | 35,48 | 35,23 | 35,22 | 35,30 | 17.643 | 13.704.187.900 |
| 20/1/2025 | 34,68 | 35,02 | +0,49% | 34,49 | 35,27 | 35,02 | 35,02 | 35,04 | 13.493 | 16.208.205.000 |
| 17/1/2025 | 34,62 | 34,85 | +1,07% | 34,22 | 35,49 | 35,05 | 34,82 | 34,85 | 17.002 | 48.874.043.500 |
| 16/1/2025 | 35,15 | 34,48 | -1,96% | 34,23 | 35,24 | 34,58 | 34,46 | 34,52 | 15.452 | 21.135.797.100 |
| 15/1/2025 | 34,30 | 35,17 | +3,14% | 34,29 | 35,24 | 34,85 | 35,13 | 35,18 | 19.613 | 33.177.298.900 |
| 14/1/2025 | 33,90 | 34,10 | +0,38% | 33,70 | 34,15 | 33,98 | 34,07 | 34,12 | 18.350 | 53.679.670.400 |
| 13/1/2025 | 33,98 | 33,97 | -0,53% | 33,79 | 34,16 | 33,92 | 33,96 | 33,97 | 16.315 | 15.711.332.500 |
| 10/1/2025 | 34,36 | 34,15 | -1,01% | 33,67 | 34,37 | 34,05 | 34,15 | 34,18 | 24.156 | 33.290.726.500 |
| 9/1/2025 | 34,09 | 34,50 | +1,14% | 33,98 | 34,51 | 34,39 | 34,40 | 34,50 | 14.802 | 22.536.129.200 |
| 8/1/2025 | 33,92 | 34,11 | -0,18% | 33,55 | 34,35 | 34,03 | 34,11 | 34,12 | 27.656 | 36.016.604.800 |
| 7/1/2025 | 34,17 | 34,17 | +0,56% | 33,99 | 34,40 | 34,17 | 34,17 | 34,18 | 20.441 | 16.071.547.000 |
| 6/1/2025 | 33,94 | 33,98 | +1,28% | 33,57 | 34,15 | 33,91 | 33,96 | 33,99 | 23.209 | 27.607.519.200 |
| 3/1/2025 | 33,87 | 33,55 | -1,32% | 33,36 | 34,07 | 33,58 | 33,54 | 33,57 | 29.773 | 48.322.527.600 |
| 2/1/2025 | 34,15 | 34,00 | -0,38% | 33,73 | 34,38 | 34,07 | 33,99 | 34,08 | 34.100 | 36.985.018.300 |
| 30/12/2024 | 33,91 | 34,13 | -2,49% | 33,60 | 34,24 | 34,03 | 34,12 | 34,15 | 18.024 | 23.213.957.200 |
| 27/12/2024 | 35,11 | 35,00 | +0,11% | 34,92 | 35,36 | 35,02 | 34,99 | 35,04 | 22.209 | 27.847.872.400 |
| 26/12/2024 | 34,80 | 34,96 | +0,60% | 34,70 | 35,30 | 35,03 | 34,96 | 35,03 | 17.864 | 18.873.752.100 |
| 23/12/2024 | 35,10 | 34,75 | -1,36% | 34,63 | 35,18 | 34,78 | 34,75 | 34,76 | 22.096 | 23.014.497.400 |
| 20/12/2024 | 35,44 | 35,23 | +1,15% | 34,91 | 35,54 | 35,17 | 35,22 | 35,23 | 27.140 | 56.413.046.800 |
| 19/12/2024 | 34,50 | 34,83 | +1,04% | 34,26 | 35,12 | 34,73 | 34,80 | 34,84 | 27.803 | 33.299.133.500 |
| 18/12/2024 | 34,88 | 34,47 | -1,96% | 34,20 | 35,32 | 34,83 | 34,47 | 34,51 | 50.264 | 62.272.204.900 |
| 17/12/2024 | 35,22 | 35,16 | +0,40% | 34,77 | 35,68 | 35,21 | 35,16 | 35,27 | 37.738 | 42.561.852.200 |
| 16/12/2024 | 35,51 | 35,02 | -1,35% | 35,02 | 36,08 | 35,32 | 35,02 | 35,19 | 21.034 | 28.317.743.800 |
| 13/12/2024 | 35,70 | 35,50 | -0,53% | 35,38 | 35,90 | 35,67 | 35,49 | 35,50 | 22.371 | 27.809.097.000 |
| 12/12/2024 | 36,20 | 35,69 | -2,91% | 35,50 | 36,38 | 35,77 | 35,68 | 35,71 | 24.079 | 36.235.768.200 |
| 11/12/2024 | 36,37 | 36,76 | +0,88% | 35,78 | 37,55 | 36,54 | 36,75 | 36,78 | 28.366 | 42.093.325.300 |
| 10/12/2024 | 36,34 | 36,44 | +1,36% | 35,98 | 36,58 | 36,40 | 36,43 | 36,45 | 19.228 | 24.393.499.600 |
| 9/12/2024 | 36,60 | 35,95 | -1,43% | 35,38 | 36,78 | 35,88 | 35,95 | 36,03 | 32.120 | 38.722.278.200 |
| 6/12/2024 | 36,39 | 36,47 | +0,03% | 36,22 | 36,85 | 36,57 | 36,46 | 36,48 | 39.873 | 60.981.713.800 |
| 5/12/2024 | 36,45 | 36,46 | +4,02% | 36,17 | 37,48 | 36,77 | 36,45 | 36,49 | 43.037 | 69.143.232.400 |
| 4/12/2024 | 34,71 | 35,05 | +0,31% | 34,46 | 35,20 | 35,04 | 35,05 | 35,08 | 16.216 | 25.215.010.800 |
| 3/12/2024 | 34,55 | 34,94 | +1,22% | 34,37 | 35,04 | 34,74 | 34,94 | 35,00 | 27.425 | 38.744.242.600 |
| 2/12/2024 | 34,29 | 34,52 | +0,44% | 34,26 | 34,82 | 34,52 | 34,51 | 34,53 | 26.045 | 33.753.497.600 |
| 29/11/2024 | 33,97 | 34,37 | +0,94% | 33,42 | 34,58 | 34,02 | 34,37 | 34,42 | 33.142 | 45.054.474.800 |
| 28/11/2024 | 35,15 | 34,05 | -3,81% | 33,73 | 35,30 | 34,27 | 34,05 | 34,07 | 35.279 | 48.981.788.100 |
| 27/11/2024 | 36,52 | 35,40 | -2,88% | 35,40 | 36,63 | 35,91 | 35,40 | 35,41 | 23.977 | 32.769.296.200 |
| 26/11/2024 | 35,97 | 36,45 | +1,84% | 35,82 | 36,59 | 36,35 | 36,43 | 36,46 | 29.216 | 43.013.526.000 |
| 25/11/2024 | 35,16 | 35,79 | +1,50% | 35,16 | 35,98 | 35,65 | 35,78 | 35,79 | 20.646 | 67.542.278.500 |
| 22/11/2024 | 35,39 | 35,26 | +0,40% | 34,88 | 35,41 | 35,09 | 35,21 | 35,27 | 18.112 | 20.249.324.500 |
| 21/11/2024 | 35,30 | 35,12 | -1,43% | 34,84 | 35,41 | 35,09 | 35,12 | 35,15 | 18.793 | 22.736.465.300 |
| 19/11/2024 | 35,50 | 35,63 | +0,37% | 35,34 | 35,84 | 35,66 | 35,58 | 35,63 | 25.615 | 47.616.510.500 |
| 18/11/2024 | 35,43 | 35,50 | -0,50% | 35,23 | 35,70 | 35,47 | 35,48 | 35,53 | 28.211 | 36.333.085.800 |
| 14/11/2024 | 35,41 | 35,68 | +0,48% | 35,40 | 35,94 | 35,76 | 35,67 | 35,68 | 22.843 | 32.034.399.700 |
| 13/11/2024 | 35,37 | 35,51 | +0,68% | 34,83 | 35,76 | 35,16 | 35,51 | 35,55 | 29.079 | 64.727.648.100 |
| 12/11/2024 | 35,84 | 35,27 | -1,59% | 35,14 | 35,93 | 35,39 | 35,27 | 35,30 | 24.162 | 25.774.898.900 |
| 11/11/2024 | 35,70 | 35,84 | +0,56% | 35,39 | 36,05 | 35,77 | 35,81 | 35,90 | 23.023 | 25.162.648.600 |
| 8/11/2024 | 35,59 | 35,64 | -1,05% | 34,92 | 35,72 | 35,42 | 35,60 | 35,64 | 40.346 | 42.682.016.200 |
| 7/11/2024 | 37,20 | 36,02 | -2,09% | 35,96 | 37,66 | 36,58 | 36,02 | 36,07 | 32.886 | 58.098.435.700 |
| 6/11/2024 | 36,61 | 36,79 | -1,39% | 36,27 | 37,04 | 36,70 | 36,78 | 36,79 | 26.599 | 40.657.196.400 |
| 5/11/2024 | 37,65 | 37,31 | -1,35% | 37,09 | 37,66 | 37,30 | 37,28 | 37,31 | 15.556 | 23.870.974.000 |
| 4/11/2024 | 37,07 | 37,82 | +3,00% | 37,02 | 37,82 | 37,60 | 37,79 | 37,82 | 17.389 | 26.050.336.300 |
| 1/11/2024 | 37,99 | 36,72 | -3,29% | 36,47 | 38,00 | 36,85 | 36,72 | 36,73 | 26.014 | 42.261.510.000 |
| 31/10/2024 | 38,01 | 37,97 | -0,65% | 37,79 | 38,44 | 38,01 | 37,96 | 37,97 | 12.778 | 23.722.338.300 |
| 30/10/2024 | 38,09 | 38,22 | +0,45% | 37,91 | 38,37 | 38,18 | 38,21 | 38,22 | 16.948 | 16.826.114.200 |
| 29/10/2024 | 38,37 | 38,05 | -0,83% | 37,91 | 38,40 | 38,08 | 38,03 | 38,07 | 12.101 | 12.169.166.400 |
| 28/10/2024 | 38,34 | 38,37 | +1,11% | 38,06 | 38,46 | 38,30 | 38,34 | 38,38 | 9.056 | 12.188.379.400 |