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.
EMAE4 - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 37,88 | 37,58 | -3,04% | 37,58 | 38,11 | 37,85 | 37,58 | 39,89 | 20 | 12.490.700 |
| 2/6/2026 | 40,00 | 38,76 | -3,10% | 37,93 | 40,00 | 38,70 | 38,75 | 39,99 | 18 | 11.224.000 |
| 1/6/2026 | 37,80 | 40,00 | +5,79% | 37,04 | 40,00 | 37,92 | 37,88 | 39,49 | 32 | 19.721.700 |
| 29/5/2026 | 37,61 | 37,81 | -1,66% | 37,60 | 38,79 | 37,82 | 37,79 | 38,80 | 19 | 10.590.800 |
| 28/5/2026 | 40,00 | 38,45 | -0,65% | 38,20 | 40,00 | 38,57 | 38,42 | 38,71 | 22 | 9.257.900 |
| 27/5/2026 | 39,23 | 38,70 | -2,32% | 38,70 | 39,23 | 38,98 | 38,69 | 39,78 | 34 | 21.441.800 |
| 26/5/2026 | 39,96 | 39,62 | -0,85% | 39,23 | 39,96 | 39,51 | 39,14 | 39,63 | 19 | 11.853.200 |
| 25/5/2026 | 39,99 | 39,96 | 0,00% | 39,61 | 40,50 | 39,98 | 39,53 | 40,19 | 10 | 7.597.000 |
| 22/5/2026 | 40,00 | 39,96 | +0,35% | 39,96 | 40,00 | 39,97 | 39,05 | 39,96 | 4 | 5.596.400 |
| 21/5/2026 | 39,14 | 39,82 | +1,32% | 39,12 | 40,20 | 39,44 | 39,13 | 39,88 | 27 | 30.769.100 |
| 20/5/2026 | 39,70 | 39,30 | -0,51% | 39,15 | 39,70 | 39,42 | 39,30 | 39,60 | 21 | 11.433.400 |
| 19/5/2026 | 39,22 | 39,50 | -0,35% | 39,20 | 39,70 | 39,53 | 39,50 | 40,43 | 29 | 18.977.100 |
| 18/5/2026 | 40,49 | 39,64 | -0,60% | 39,60 | 40,66 | 40,05 | 39,63 | 40,10 | 36 | 22.431.300 |
| 15/5/2026 | 40,72 | 39,88 | -1,70% | 39,50 | 40,72 | 39,93 | 39,86 | 40,49 | 20 | 12.778.200 |
| 14/5/2026 | 40,26 | 40,57 | +1,65% | 40,20 | 41,27 | 40,62 | 40,32 | 40,58 | 16 | 12.594.400 |
| 13/5/2026 | 41,95 | 39,91 | -4,89% | 39,40 | 43,77 | 40,44 | 39,90 | 40,50 | 121 | 86.957.400 |
| 12/5/2026 | 40,38 | 41,96 | +0,67% | 39,00 | 42,94 | 40,90 | 40,60 | 41,97 | 58 | 36.815.200 |
| 11/5/2026 | 40,90 | 41,68 | +1,26% | 39,30 | 41,68 | 40,01 | 40,40 | 41,54 | 56 | 35.613.900 |
| 8/5/2026 | 42,50 | 41,16 | -2,92% | 41,16 | 42,50 | 41,73 | 41,15 | 41,50 | 33 | 21.702.200 |
| 7/5/2026 | 44,40 | 42,40 | -4,07% | 42,40 | 44,40 | 43,03 | 42,40 | 43,24 | 45 | 25.820.800 |
| 6/5/2026 | 44,89 | 44,20 | -0,45% | 43,91 | 44,89 | 44,31 | 43,90 | 44,50 | 32 | 34.121.700 |
| 5/5/2026 | 45,50 | 44,40 | -2,63% | 44,40 | 45,80 | 45,04 | 44,35 | 44,75 | 32 | 28.378.800 |
| 4/5/2026 | 45,35 | 45,60 | -2,65% | 45,09 | 45,96 | 45,49 | 45,60 | 46,00 | 60 | 37.308.400 |
| 30/4/2026 | 47,00 | 46,84 | +0,54% | 45,00 | 47,00 | 45,86 | 46,20 | 46,84 | 130 | 99.076.800 |
| 29/4/2026 | 47,50 | 46,59 | -1,10% | 45,43 | 47,80 | 46,31 | 46,59 | 46,60 | 94 | 91.250.000 |
| 28/4/2026 | 46,51 | 47,11 | +1,75% | 44,21 | 47,18 | 45,86 | 47,11 | 47,15 | 131 | 117.425.900 |
| 27/4/2026 | 42,96 | 46,30 | +18,78% | 42,96 | 47,90 | 45,53 | 46,26 | 46,30 | 538 | 660.704.600 |
| 24/4/2026 | 38,99 | 38,98 | +0,70% | 38,50 | 38,99 | 38,72 | 38,42 | 38,99 | 20 | 9.293.500 |
| 23/4/2026 | 38,99 | 38,71 | -0,74% | 38,71 | 39,00 | 38,88 | 38,69 | 38,95 | 8 | 3.499.500 |
| 22/4/2026 | 38,90 | 39,00 | +0,10% | 38,90 | 39,00 | 38,98 | 38,75 | 39,00 | 9 | 8.186.800 |
| 20/4/2026 | 39,12 | 38,96 | +0,91% | 38,75 | 39,50 | 38,92 | 38,69 | 39,00 | 21 | 18.683.600 |
| 17/4/2026 | 38,72 | 38,61 | -0,90% | 38,52 | 39,59 | 38,82 | 38,60 | 40,50 | 26 | 26.013.100 |
| 16/4/2026 | 39,32 | 38,96 | -0,89% | 38,77 | 39,32 | 39,01 | 38,96 | 39,31 | 43 | 26.140.700 |
| 15/4/2026 | 40,33 | 39,31 | -2,48% | 39,31 | 40,50 | 39,62 | 39,31 | 41,50 | 43 | 31.300.100 |
| 14/4/2026 | 41,67 | 40,31 | -2,07% | 40,20 | 41,67 | 40,40 | 40,31 | 40,49 | 23 | 16.566.600 |
| 13/4/2026 | 40,59 | 41,16 | +2,52% | 40,44 | 41,29 | 40,83 | 40,79 | 41,17 | 29 | 25.319.200 |
| 10/4/2026 | 39,99 | 40,15 | +1,65% | 39,81 | 40,79 | 40,03 | 40,08 | 40,59 | 23 | 23.621.200 |
| 9/4/2026 | 40,35 | 39,50 | -0,78% | 39,33 | 40,35 | 39,50 | 39,33 | 40,29 | 75 | 64.793.300 |
| 8/4/2026 | 41,50 | 39,81 | -1,82% | 39,81 | 41,50 | 40,11 | 39,81 | 40,60 | 74 | 70.206.100 |
| 7/4/2026 | 40,78 | 40,55 | +0,32% | 40,11 | 40,92 | 40,69 | 40,40 | 41,49 | 8 | 3.255.200 |
| 6/4/2026 | 40,11 | 40,42 | +0,07% | 39,90 | 41,33 | 40,18 | 40,30 | 41,14 | 26 | 19.290.000 |
| 2/4/2026 | 39,87 | 40,39 | +0,98% | 39,85 | 40,69 | 40,01 | 39,86 | 40,40 | 56 | 35.610.600 |
| 1/4/2026 | 40,50 | 40,00 | -2,44% | 39,90 | 40,50 | 40,14 | 39,95 | 40,00 | 65 | 53.791.000 |
| 31/3/2026 | 40,59 | 41,00 | +2,27% | 40,20 | 41,00 | 40,76 | 39,99 | 40,99 | 21 | 16.714.700 |
| 30/3/2026 | 42,14 | 40,09 | -5,67% | 39,50 | 42,14 | 40,32 | 39,77 | 40,10 | 116 | 107.259.700 |
| 27/3/2026 | 41,80 | 42,50 | +2,41% | 41,10 | 42,50 | 41,46 | 42,50 | 48,98 | 43 | 26.953.900 |
| 26/3/2026 | 41,48 | 41,50 | -0,55% | 41,00 | 42,70 | 41,81 | 41,45 | 41,84 | 23 | 18.398.500 |
| 25/3/2026 | 43,00 | 41,73 | -0,64% | 41,66 | 43,00 | 41,95 | 41,73 | 42,00 | 36 | 31.884.100 |
| 24/3/2026 | 42,30 | 42,00 | -1,15% | 41,32 | 43,00 | 41,79 | 41,92 | 42,49 | 51 | 49.319.800 |
| 23/3/2026 | 44,98 | 42,49 | -1,69% | 42,49 | 44,98 | 43,43 | 42,28 | 42,50 | 49 | 68.630.000 |
| 20/3/2026 | 45,48 | 43,22 | -3,96% | 43,22 | 45,48 | 43,90 | 43,21 | 44,08 | 21 | 10.975.400 |
| 19/3/2026 | 43,65 | 45,00 | 0,00% | 43,11 | 46,54 | 44,63 | 45,00 | 45,01 | 17 | 8.479.700 |
| 18/3/2026 | 45,87 | 45,00 | +2,74% | 45,00 | 45,87 | 45,17 | 43,85 | 45,48 | 5 | 2.258.700 |
| 17/3/2026 | 44,00 | 43,80 | +0,34% | 43,65 | 44,00 | 43,74 | 43,79 | 44,49 | 17 | 14.436.600 |
| 16/3/2026 | 44,52 | 43,65 | -1,91% | 43,48 | 45,00 | 44,37 | 43,65 | 44,39 | 46 | 28.400.400 |
| 13/3/2026 | 45,01 | 44,50 | -1,13% | 44,50 | 45,54 | 44,74 | 44,50 | 45,00 | 32 | 21.475.400 |
| 12/3/2026 | 45,81 | 45,01 | -2,91% | 45,00 | 45,90 | 45,26 | 45,01 | 45,49 | 51 | 51.153.400 |
| 11/3/2026 | 45,64 | 46,36 | +0,11% | 45,64 | 47,64 | 47,18 | 46,35 | 47,30 | 18 | 19.816.400 |
| 10/3/2026 | 47,14 | 46,31 | -0,60% | 46,31 | 47,14 | 46,72 | 46,30 | 47,23 | 2 | 934.500 |
| 9/3/2026 | 46,80 | 46,59 | -1,81% | 46,00 | 46,99 | 46,55 | 46,13 | 46,80 | 32 | 24.206.900 |
| 6/3/2026 | 47,00 | 47,45 | +0,13% | 47,00 | 47,45 | 47,15 | 45,90 | 47,45 | 3 | 1.414.500 |
| 5/3/2026 | 47,90 | 47,39 | +1,22% | 46,61 | 48,00 | 47,36 | 46,34 | 47,45 | 32 | 26.996.900 |
| 4/3/2026 | 47,52 | 46,82 | -1,66% | 43,95 | 48,44 | 46,19 | 46,81 | 47,37 | 165 | 105.335.600 |
| 3/3/2026 | 48,97 | 47,61 | -1,57% | 47,40 | 48,97 | 47,90 | 47,60 | 48,75 | 61 | 39.762.500 |
| 2/3/2026 | 47,20 | 48,37 | +0,79% | 46,78 | 48,45 | 47,52 | 47,64 | 48,37 | 34 | 21.863.500 |
| 27/2/2026 | 47,99 | 47,99 | 0,00% | 47,01 | 48,95 | 48,05 | 47,65 | 48,00 | 26 | 15.858.600 |
| 26/2/2026 | 47,11 | 47,99 | -0,02% | 47,10 | 47,99 | 47,28 | 46,78 | 48,00 | 12 | 8.038.100 |
| 25/2/2026 | 48,50 | 48,00 | 0,00% | 48,00 | 48,50 | 48,11 | 46,62 | 48,00 | 9 | 13.952.600 |
| 24/2/2026 | 47,29 | 48,00 | +2,35% | 45,00 | 48,00 | 47,35 | 47,10 | 48,00 | 65 | 79.556.100 |
| 23/2/2026 | 47,49 | 46,90 | -0,51% | 46,52 | 47,49 | 46,63 | 46,65 | 46,80 | 16 | 18.189.000 |
| 20/2/2026 | 47,24 | 47,14 | +0,92% | 46,60 | 48,48 | 47,16 | 46,70 | 47,15 | 18 | 9.433.700 |
| 19/2/2026 | 47,30 | 46,71 | -2,69% | 46,71 | 47,68 | 47,07 | 46,70 | 47,80 | 18 | 29.187.200 |
| 13/2/2026 | 47,05 | 48,00 | -1,86% | 47,05 | 48,18 | 47,93 | 47,02 | 48,20 | 10 | 7.190.500 |
| 11/2/2026 | 48,00 | 48,91 | +2,97% | 47,26 | 48,97 | 48,45 | 46,82 | 48,91 | 17 | 9.206.300 |
| 10/2/2026 | 48,00 | 47,50 | -1,10% | 47,50 | 48,40 | 47,71 | 46,61 | 47,98 | 23 | 16.221.800 |
| 9/2/2026 | 47,71 | 48,03 | +0,65% | 47,12 | 48,85 | 47,68 | 47,77 | 48,04 | 21 | 14.780.800 |
| 6/2/2026 | 47,29 | 47,72 | -0,56% | 46,32 | 47,72 | 47,37 | 47,25 | 47,73 | 40 | 27.001.800 |
| 5/2/2026 | 47,00 | 47,99 | +1,16% | 46,20 | 47,99 | 47,41 | 47,25 | 48,01 | 30 | 32.716.200 |
| 4/2/2026 | 46,99 | 47,44 | -0,96% | 46,00 | 47,44 | 46,79 | 46,05 | 47,45 | 31 | 28.078.400 |
| 3/2/2026 | 48,15 | 47,90 | +0,21% | 45,67 | 48,69 | 47,03 | 47,06 | 48,05 | 40 | 28.688.500 |
| 2/2/2026 | 47,04 | 47,80 | -2,25% | 47,01 | 48,90 | 47,72 | 47,02 | 47,80 | 24 | 21.477.300 |
| 30/1/2026 | 48,00 | 48,90 | +2,19% | 47,02 | 48,90 | 47,83 | 48,00 | 49,00 | 10 | 5.261.400 |
| 29/1/2026 | 48,23 | 47,85 | -1,77% | 47,50 | 49,00 | 48,12 | 45,02 | 48,84 | 18 | 16.360.900 |
| 28/1/2026 | 48,99 | 48,71 | -0,39% | 48,36 | 49,81 | 48,91 | 48,70 | 49,82 | 16 | 12.718.800 |
| 27/1/2026 | 49,47 | 48,90 | -1,15% | 48,08 | 50,06 | 49,00 | 48,17 | 48,96 | 19 | 10.291.300 |
| 26/1/2026 | 47,49 | 49,47 | +5,26% | 47,00 | 49,70 | 47,90 | 49,47 | 49,49 | 41 | 33.055.200 |
| 23/1/2026 | 45,68 | 47,00 | +2,87% | 45,23 | 47,00 | 46,32 | 45,56 | 47,00 | 16 | 13.897.800 |
| 22/1/2026 | 47,63 | 45,69 | -3,81% | 45,31 | 47,77 | 46,50 | 45,50 | 47,00 | 45 | 33.484.600 |
| 21/1/2026 | 46,20 | 47,50 | +5,56% | 46,00 | 47,64 | 46,66 | 45,71 | 47,65 | 23 | 21.468.000 |
| 20/1/2026 | 42,79 | 45,00 | +3,45% | 42,79 | 45,00 | 43,85 | 43,92 | 45,00 | 30 | 33.765.400 |
| 19/1/2026 | 42,16 | 43,50 | +1,64% | 42,16 | 43,50 | 42,92 | 42,30 | 43,50 | 9 | 3.863.100 |
| 16/1/2026 | 42,80 | 42,80 | +1,90% | 41,80 | 43,46 | 42,14 | 42,80 | 43,46 | 13 | 11.380.200 |
| 15/1/2026 | 43,98 | 42,00 | -2,21% | 42,00 | 43,98 | 42,55 | 42,00 | 42,90 | 20 | 9.788.600 |
| 14/1/2026 | 42,33 | 42,95 | +0,70% | 42,17 | 42,95 | 42,65 | 42,00 | 42,95 | 19 | 10.236.600 |
| 13/1/2026 | 43,00 | 42,65 | +0,59% | 42,50 | 43,89 | 42,87 | 42,00 | 43,50 | 10 | 4.287.000 |
| 12/1/2026 | 42,57 | 42,40 | -0,40% | 42,06 | 43,45 | 42,61 | 42,40 | 43,40 | 18 | 11.079.200 |
| 9/1/2026 | 43,00 | 42,57 | -0,19% | 42,57 | 43,78 | 43,41 | 42,56 | 43,55 | 6 | 3.039.000 |
| 8/1/2026 | 44,44 | 42,65 | -1,93% | 42,65 | 44,44 | 43,10 | 42,65 | 43,00 | 18 | 14.225.000 |
| 7/1/2026 | 45,25 | 43,49 | -3,93% | 42,20 | 45,25 | 43,62 | 42,47 | 43,50 | 30 | 21.812.400 |
| 6/1/2026 | 47,81 | 45,27 | +1,50% | 45,12 | 47,81 | 46,17 | 45,27 | 45,99 | 24 | 14.775.400 |
| 5/1/2026 | 44,92 | 44,60 | +2,53% | 44,49 | 45,05 | 44,75 | 44,02 | 44,98 | 28 | 19.245.800 |
| 2/1/2026 | 44,94 | 43,50 | -2,66% | 43,50 | 44,94 | 43,72 | 43,50 | 44,45 | 22 | 17.491.700 |
| 30/12/2025 | 44,95 | 44,69 | -0,02% | 44,00 | 44,95 | 44,71 | 43,40 | 44,69 | 17 | 9.389.600 |
| 29/12/2025 | 43,40 | 44,70 | +3,07% | 43,40 | 44,90 | 44,29 | 43,58 | 44,70 | 43 | 29.675.700 |
| 26/12/2025 | 40,99 | 43,37 | +6,12% | 40,99 | 44,95 | 43,30 | 42,17 | 43,38 | 35 | 33.341.000 |
| 23/12/2025 | 40,50 | 40,87 | +2,12% | 40,39 | 40,98 | 40,78 | 40,53 | 40,88 | 18 | 15.091.100 |
| 22/12/2025 | 40,50 | 40,02 | -0,94% | 39,90 | 40,89 | 40,21 | 40,02 | 40,35 | 17 | 10.859.200 |
| 19/12/2025 | 39,20 | 40,40 | +3,09% | 39,20 | 41,19 | 40,01 | 39,89 | 40,40 | 17 | 7.601.900 |
| 18/12/2025 | 38,94 | 39,19 | -0,61% | 38,80 | 39,47 | 38,92 | 38,78 | 39,50 | 28 | 22.965.300 |
| 17/12/2025 | 39,47 | 39,43 | +1,26% | 38,99 | 40,07 | 39,32 | 39,43 | 39,46 | 37 | 22.805.800 |
| 16/12/2025 | 37,69 | 38,94 | +3,29% | 37,69 | 40,13 | 39,28 | 38,82 | 39,79 | 195 | 173.640.100 |
| 15/12/2025 | 36,08 | 37,70 | +4,49% | 35,40 | 38,38 | 36,58 | 37,40 | 37,95 | 69 | 81.589.400 |
| 12/12/2025 | 35,80 | 36,08 | +2,04% | 35,45 | 36,08 | 35,78 | 35,70 | 36,10 | 12 | 4.652.600 |
| 11/12/2025 | 35,65 | 35,36 | -0,79% | 35,36 | 36,15 | 35,70 | 35,36 | 36,14 | 36 | 40.705.600 |
| 10/12/2025 | 36,17 | 35,64 | -1,47% | 35,64 | 36,17 | 35,83 | 35,64 | 36,15 | 23 | 11.108.500 |
| 9/12/2025 | 37,00 | 36,17 | -1,23% | 36,00 | 37,59 | 36,47 | 36,17 | 36,49 | 40 | 26.989.100 |
| 8/12/2025 | 37,50 | 36,62 | -2,35% | 36,62 | 37,50 | 36,92 | 36,53 | 37,50 | 17 | 7.016.200 |
| 5/12/2025 | 37,12 | 37,50 | +0,81% | 36,89 | 38,00 | 37,56 | 36,80 | 37,50 | 13 | 10.894.500 |
| 4/12/2025 | 37,24 | 37,20 | +0,51% | 37,20 | 37,25 | 37,24 | 36,71 | 37,12 | 6 | 7.821.700 |
| 3/12/2025 | 37,44 | 37,01 | +0,52% | 36,68 | 37,45 | 36,91 | 36,72 | 37,25 | 20 | 11.813.100 |
| 2/12/2025 | 37,10 | 36,82 | -0,73% | 36,70 | 37,66 | 37,05 | 36,72 | 37,45 | 32 | 24.824.000 |
| 1/12/2025 | 37,14 | 37,09 | 0,00% | 37,09 | 37,99 | 37,36 | 37,09 | 37,79 | 35 | 19.802.900 |
| 28/11/2025 | 38,27 | 37,09 | -3,36% | 37,09 | 38,27 | 37,58 | 37,09 | 37,90 | 36 | 30.822.000 |
| 27/11/2025 | 37,50 | 38,38 | +2,35% | 37,22 | 38,49 | 38,02 | 37,21 | 38,40 | 27 | 28.138.600 |
| 26/11/2025 | 37,77 | 37,50 | -2,29% | 37,50 | 38,00 | 37,81 | 37,23 | 37,97 | 36 | 29.495.700 |
| 25/11/2025 | 37,70 | 38,38 | +2,32% | 37,52 | 38,38 | 38,10 | 37,70 | 37,99 | 13 | 9.144.000 |
| 24/11/2025 | 38,50 | 37,51 | -1,26% | 37,51 | 38,94 | 38,33 | 37,50 | 38,08 | 20 | 14.951.400 |
| 21/11/2025 | 37,78 | 37,99 | +2,45% | 37,50 | 38,80 | 38,14 | 37,12 | 38,00 | 43 | 40.430.500 |
| 19/11/2025 | 39,96 | 37,08 | -8,85% | 36,21 | 39,96 | 37,44 | 37,08 | 37,88 | 148 | 108.578.000 |
| 18/11/2025 | 40,97 | 40,68 | -0,49% | 39,06 | 40,97 | 39,91 | 39,91 | 40,94 | 24 | 10.377.100 |
| 17/11/2025 | 39,44 | 40,88 | +5,09% | 39,44 | 41,19 | 40,51 | 40,42 | 40,88 | 30 | 18.634.600 |
| 14/11/2025 | 39,70 | 38,90 | +2,45% | 38,89 | 40,49 | 39,58 | 38,90 | 40,00 | 57 | 35.231.000 |
| 13/11/2025 | 39,20 | 37,97 | -1,68% | 37,61 | 39,58 | 38,56 | 37,96 | 39,16 | 13 | 10.028.000 |
| 12/11/2025 | 38,21 | 38,62 | -2,72% | 38,21 | 39,65 | 39,09 | 38,62 | 39,62 | 10 | 7.037.600 |
| 11/11/2025 | 39,18 | 39,70 | -0,10% | 39,18 | 39,73 | 39,64 | 38,16 | 39,70 | 12 | 8.324.700 |
| 10/11/2025 | 38,67 | 39,74 | +0,10% | 38,31 | 39,79 | 38,77 | 37,10 | 39,78 | 5 | 5.428.600 |
| 7/11/2025 | 39,89 | 39,70 | +2,66% | 38,21 | 39,89 | 39,40 | 39,00 | 39,70 | 13 | 8.669.900 |
| 6/11/2025 | 39,99 | 38,67 | -3,35% | 38,63 | 40,00 | 39,04 | 38,00 | 40,02 | 31 | 15.228.000 |
| 5/11/2025 | 40,00 | 40,01 | -0,55% | 38,52 | 40,49 | 39,60 | 40,00 | 40,50 | 43 | 25.744.400 |
| 4/11/2025 | 40,10 | 40,23 | +1,85% | 39,30 | 40,49 | 40,01 | 39,00 | 40,00 | 21 | 10.804.500 |
| 3/11/2025 | 40,50 | 39,50 | -2,42% | 39,20 | 40,90 | 39,80 | 39,50 | 40,00 | 20 | 10.349.000 |
| 31/10/2025 | 39,23 | 40,48 | +1,20% | 39,22 | 40,49 | 39,98 | 37,18 | 40,49 | 20 | 11.995.300 |
| 30/10/2025 | 38,91 | 40,00 | +0,83% | 38,91 | 40,48 | 39,57 | 39,04 | 40,00 | 24 | 12.665.200 |
| 29/10/2025 | 39,98 | 39,67 | -0,68% | 39,00 | 42,46 | 40,09 | 37,50 | 39,68 | 23 | 10.424.200 |
| 28/10/2025 | 39,60 | 39,94 | +1,91% | 38,33 | 39,98 | 38,92 | 38,34 | 39,94 | 12 | 7.785.400 |
| 27/10/2025 | 39,99 | 39,19 | +0,75% | 38,51 | 39,99 | 39,10 | 38,53 | 39,20 | 8 | 3.519.400 |
| 24/10/2025 | 39,68 | 38,90 | -0,54% | 38,79 | 39,79 | 39,23 | 37,20 | 38,99 | 18 | 7.454.300 |
| 23/10/2025 | 39,31 | 39,11 | -0,10% | 37,26 | 40,23 | 39,26 | 38,00 | 39,28 | 57 | 24.735.700 |
| 22/10/2025 | 36,36 | 39,15 | +5,90% | 36,30 | 39,86 | 38,94 | 39,01 | 39,15 | 118 | 56.074.600 |
| 21/10/2025 | 36,50 | 36,97 | +3,27% | 36,03 | 37,17 | 36,61 | 36,06 | 36,98 | 8 | 3.295.600 |
| 20/10/2025 | 34,86 | 35,80 | +0,85% | 34,86 | 36,50 | 35,84 | 35,64 | 36,99 | 9 | 3.226.400 |
| 17/10/2025 | 34,05 | 35,50 | +4,41% | 34,05 | 35,88 | 35,03 | 34,70 | 35,89 | 68 | 60.964.100 |
| 16/10/2025 | 35,47 | 34,00 | -3,66% | 34,00 | 35,48 | 35,00 | 33,01 | 35,40 | 33 | 43.054.300 |
| 15/10/2025 | 35,69 | 35,29 | +0,28% | 34,73 | 35,69 | 34,81 | 34,75 | 35,30 | 24 | 25.762.100 |
| 14/10/2025 | 34,81 | 35,19 | -0,45% | 34,81 | 35,95 | 35,42 | 35,15 | 35,94 | 18 | 8.857.300 |
| 13/10/2025 | 35,50 | 35,35 | +0,43% | 34,42 | 35,50 | 35,06 | 34,60 | 35,44 | 47 | 24.893.900 |
| 10/10/2025 | 36,81 | 35,20 | -5,12% | 35,00 | 37,28 | 36,06 | 34,78 | 35,70 | 71 | 58.418.300 |
| 9/10/2025 | 37,24 | 37,10 | +0,73% | 36,20 | 38,00 | 37,20 | 36,52 | 37,43 | 40 | 17.856.700 |
| 8/10/2025 | 36,77 | 36,83 | -1,66% | 36,50 | 38,05 | 37,31 | 36,76 | 38,06 | 93 | 44.036.500 |
| 7/10/2025 | 35,00 | 37,45 | +7,31% | 34,20 | 37,45 | 35,47 | 37,45 | 37,48 | 83 | 59.598.500 |
| 6/10/2025 | 37,04 | 34,90 | -0,91% | 33,42 | 37,88 | 35,68 | 34,90 | 35,30 | 137 | 96.001.900 |
| 3/10/2025 | 34,57 | 35,22 | +3,53% | 34,14 | 35,22 | 34,70 | 34,64 | 35,31 | 35 | 14.921.300 |
| 2/10/2025 | 34,98 | 34,02 | -2,07% | 33,70 | 34,98 | 34,34 | 33,88 | 34,57 | 40 | 24.729.600 |
| 1/10/2025 | 35,15 | 34,74 | -0,46% | 34,41 | 35,15 | 34,79 | 34,43 | 34,75 | 37 | 15.656.800 |
| 30/9/2025 | 35,20 | 34,90 | +0,06% | 33,15 | 36,13 | 34,84 | 33,90 | 34,90 | 64 | 30.318.300 |
| 29/9/2025 | 32,85 | 34,88 | +6,60% | 32,85 | 35,77 | 34,53 | 34,41 | 34,90 | 120 | 96.339.100 |
| 26/9/2025 | 31,25 | 32,72 | +10,80% | 30,70 | 33,40 | 32,29 | 32,72 | 33,10 | 193 | 103.329.000 |
| 25/9/2025 | 31,90 | 29,53 | +1,93% | 29,53 | 36,26 | 31,08 | 29,53 | 29,85 | 553 | 640.262.100 |
| 24/9/2025 | 30,00 | 28,97 | -3,43% | 28,75 | 31,99 | 30,10 | 28,50 | 28,99 | 47 | 23.177.600 |
| 23/9/2025 | 28,23 | 30,00 | +7,14% | 27,99 | 30,00 | 29,31 | 29,10 | 30,00 | 40 | 50.721.700 |
| 22/9/2025 | 27,74 | 28,00 | -0,67% | 27,64 | 28,19 | 27,84 | 27,64 | 28,20 | 13 | 8.631.300 |
| 19/9/2025 | 27,91 | 28,19 | +0,68% | 27,70 | 28,19 | 27,85 | 27,88 | 28,10 | 9 | 4.178.600 |
| 18/9/2025 | 27,54 | 28,00 | +2,38% | 27,54 | 28,60 | 28,12 | 27,90 | 29,00 | 106 | 81.286.500 |
| 17/9/2025 | 27,55 | 27,35 | -0,69% | 27,33 | 27,70 | 27,52 | 27,23 | 27,58 | 29 | 11.284.400 |
| 16/9/2025 | 28,00 | 27,54 | -1,64% | 27,54 | 28,00 | 27,72 | 27,53 | 27,86 | 31 | 14.138.600 |
| 15/9/2025 | 27,82 | 28,00 | +0,36% | 27,80 | 28,05 | 27,89 | 27,82 | 28,00 | 22 | 9.764.400 |
| 12/9/2025 | 28,04 | 27,90 | 0,00% | 27,90 | 29,79 | 28,19 | 27,88 | 27,90 | 52 | 29.042.900 |
| 11/9/2025 | 28,27 | 27,90 | -0,39% | 27,83 | 28,98 | 28,42 | 27,90 | 28,28 | 32 | 13.077.700 |
| 10/9/2025 | 28,25 | 28,01 | 0,00% | 28,01 | 28,25 | 28,04 | 28,00 | 28,32 | 7 | 2.243.700 |
| 9/9/2025 | 28,50 | 28,01 | 0,00% | 28,00 | 28,50 | 28,05 | 28,00 | 28,45 | 16 | 10.943.300 |
| 8/9/2025 | 28,32 | 28,01 | -0,71% | 28,00 | 28,32 | 28,13 | 28,01 | 28,60 | 29 | 13.503.100 |
| 5/9/2025 | 28,55 | 28,21 | -1,09% | 28,21 | 28,55 | 28,36 | 28,21 | 28,56 | 8 | 2.269.500 |
| 4/9/2025 | 28,54 | 28,52 | -0,21% | 28,21 | 28,54 | 28,46 | 28,21 | 28,53 | 5 | 1.423.200 |
| 3/9/2025 | 28,67 | 28,58 | +0,28% | 28,15 | 28,67 | 28,34 | 28,16 | 28,50 | 11 | 6.802.000 |
| 2/9/2025 | 28,15 | 28,50 | +1,21% | 28,01 | 28,54 | 28,30 | 28,02 | 28,75 | 18 | 7.641.700 |
| 1/9/2025 | 28,36 | 28,16 | -0,35% | 28,16 | 28,37 | 28,26 | 28,16 | 28,35 | 15 | 5.935.100 |
| 29/8/2025 | 28,76 | 28,26 | -0,84% | 28,25 | 28,76 | 28,51 | 28,25 | 28,65 | 15 | 9.979.800 |
| 28/8/2025 | 28,87 | 28,50 | 0,00% | 28,50 | 29,27 | 28,73 | 28,40 | 28,76 | 21 | 7.470.600 |
| 27/8/2025 | 28,81 | 28,50 | -1,72% | 28,50 | 29,79 | 28,61 | 28,43 | 29,79 | 13 | 5.722.000 |
| 26/8/2025 | 28,49 | 29,00 | +1,75% | 28,49 | 29,00 | 28,74 | 28,34 | 29,00 | 2 | 574.900 |
| 25/8/2025 | 28,51 | 28,50 | 0,00% | 28,50 | 28,79 | 28,56 | 28,43 | 28,79 | 12 | 4.285.000 |
| 22/8/2025 | 28,67 | 28,50 | +0,64% | 28,32 | 29,11 | 28,55 | 28,35 | 28,75 | 28 | 14.561.600 |
| 21/8/2025 | 28,51 | 28,32 | -1,67% | 28,32 | 28,86 | 28,44 | 28,32 | 28,87 | 10 | 4.835.500 |
| 20/8/2025 | 28,77 | 28,80 | +1,05% | 28,28 | 28,90 | 28,72 | 28,31 | 28,80 | 20 | 10.340.200 |
| 19/8/2025 | 28,59 | 28,50 | -1,69% | 28,49 | 28,97 | 28,71 | 28,50 | 28,90 | 24 | 8.328.200 |
| 18/8/2025 | 29,39 | 28,99 | +0,98% | 28,70 | 29,39 | 28,95 | 28,70 | 29,20 | 24 | 11.871.800 |
| 15/8/2025 | 28,90 | 28,71 | -1,00% | 28,28 | 29,20 | 28,76 | 28,70 | 29,25 | 22 | 9.206.100 |
| 14/8/2025 | 29,49 | 29,00 | 0,00% | 29,00 | 30,49 | 29,30 | 28,90 | 30,50 | 57 | 38.971.600 |
| 13/8/2025 | 29,27 | 29,00 | -3,20% | 29,00 | 29,96 | 29,23 | 28,97 | 29,96 | 63 | 49.401.400 |
| 12/8/2025 | 28,51 | 29,96 | -0,10% | 28,32 | 29,98 | 28,81 | 29,02 | 29,96 | 17 | 6.915.000 |
| 11/8/2025 | 29,39 | 29,99 | +3,45% | 29,39 | 29,99 | 29,69 | 28,41 | 30,00 | 2 | 593.800 |
| 8/8/2025 | 29,29 | 28,99 | +0,66% | 28,99 | 29,29 | 29,13 | 28,61 | 29,90 | 4 | 1.165.300 |
| 7/8/2025 | 28,78 | 28,80 | -0,66% | 28,50 | 29,86 | 28,77 | 28,80 | 28,98 | 21 | 9.784.800 |
| 6/8/2025 | 28,75 | 28,99 | +1,29% | 28,75 | 29,80 | 29,22 | 28,63 | 29,79 | 9 | 2.922.600 |
| 5/8/2025 | 28,94 | 28,62 | -1,28% | 28,62 | 29,27 | 28,80 | 28,62 | 30,00 | 15 | 5.760.600 |
| 4/8/2025 | 29,34 | 28,99 | -1,19% | 28,99 | 29,34 | 29,20 | 28,31 | 30,49 | 6 | 1.752.300 |
| 1/8/2025 | 29,03 | 29,34 | -1,51% | 28,99 | 29,79 | 29,18 | 29,06 | 29,44 | 18 | 7.005.100 |
| 31/7/2025 | 29,30 | 29,79 | +0,91% | 29,21 | 30,00 | 29,50 | 29,21 | 29,80 | 19 | 7.671.100 |
| 30/7/2025 | 29,27 | 29,52 | +0,44% | 29,25 | 29,65 | 29,42 | 29,30 | 29,53 | 27 | 10.888.500 |
| 29/7/2025 | 29,24 | 29,39 | +0,44% | 29,24 | 30,48 | 29,43 | 29,33 | 29,40 | 12 | 6.769.500 |
| 28/7/2025 | 29,32 | 29,26 | -0,31% | 29,26 | 29,32 | 29,29 | 29,25 | 29,60 | 2 | 585.800 |
| 25/7/2025 | 29,33 | 29,35 | 0,00% | 29,33 | 29,78 | 29,40 | 29,33 | 30,65 | 16 | 12.936.000 |
| 24/7/2025 | 29,31 | 29,35 | 0,00% | 29,10 | 29,70 | 29,42 | 29,20 | 30,65 | 27 | 10.297.700 |
| 23/7/2025 | 29,31 | 29,35 | -3,74% | 29,31 | 30,49 | 29,56 | 29,32 | 30,65 | 9 | 3.548.300 |
| 22/7/2025 | 29,33 | 30,49 | +3,88% | 29,05 | 30,60 | 29,61 | 29,30 | 30,65 | 7 | 2.073.300 |
| 21/7/2025 | 29,83 | 29,35 | -1,51% | 29,35 | 30,58 | 29,50 | 29,33 | 30,00 | 8 | 5.015.800 |
| 18/7/2025 | 29,89 | 29,80 | -0,90% | 29,30 | 29,99 | 29,67 | 29,11 | 30,65 | 15 | 7.121.700 |
| 17/7/2025 | 30,00 | 30,07 | -0,27% | 29,96 | 30,07 | 30,01 | 28,99 | 30,65 | 3 | 900.300 |
| 16/7/2025 | 29,87 | 30,15 | +0,84% | 29,80 | 30,23 | 29,99 | 28,99 | 30,65 | 15 | 5.699.200 |
| 15/7/2025 | 29,86 | 29,90 | 0,00% | 29,86 | 29,91 | 29,89 | 29,80 | 30,60 | 3 | 896.700 |
| 14/7/2025 | 30,01 | 29,90 | -2,22% | 29,72 | 30,68 | 30,19 | 29,80 | 30,70 | 10 | 3.623.100 |
| 11/7/2025 | 30,97 | 30,58 | +1,93% | 29,72 | 30,98 | 30,36 | 29,90 | 31,50 | 7 | 2.125.600 |
| 10/7/2025 | 29,91 | 30,00 | 0,00% | 29,38 | 31,76 | 30,08 | 29,50 | 31,60 | 36 | 15.341.900 |
| 9/7/2025 | 30,99 | 30,00 | -3,23% | 30,00 | 31,70 | 30,47 | 29,99 | 31,60 | 43 | 22.858.800 |
| 8/7/2025 | 32,00 | 31,00 | -3,13% | 31,00 | 32,23 | 31,64 | 30,69 | 32,23 | 19 | 7.277.900 |
| 7/7/2025 | 32,01 | 32,00 | 0,00% | 31,60 | 32,18 | 31,97 | 31,65 | 32,07 | 5 | 1.598.700 |
| 4/7/2025 | 32,02 | 32,00 | 0,00% | 31,90 | 32,49 | 32,04 | 31,35 | 34,85 | 8 | 2.563.700 |
| 3/7/2025 | 30,96 | 32,00 | +3,53% | 30,87 | 34,00 | 32,69 | 30,33 | 32,40 | 126 | 63.754.500 |
| 2/7/2025 | 30,94 | 30,91 | +0,03% | 30,39 | 30,94 | 30,74 | 30,45 | 30,91 | 12 | 4.919.400 |
| 1/7/2025 | 30,55 | 30,90 | +1,34% | 30,50 | 31,90 | 30,80 | 30,90 | 30,93 | 23 | 9.549.400 |
| 30/6/2025 | 30,50 | 30,49 | +0,79% | 30,32 | 30,50 | 30,47 | 30,04 | 30,49 | 9 | 2.742.600 |
| 27/6/2025 | 30,17 | 30,25 | +0,20% | 30,14 | 30,86 | 30,34 | 30,05 | 30,28 | 13 | 4.855.400 |
| 26/6/2025 | 30,16 | 30,19 | +0,30% | 30,11 | 30,35 | 30,21 | 29,70 | 30,19 | 26 | 10.573.500 |
| 25/6/2025 | 31,50 | 30,10 | -3,74% | 30,10 | 31,50 | 30,33 | 30,10 | 30,59 | 40 | 43.986.300 |
| 24/6/2025 | 31,47 | 31,27 | -0,38% | 31,00 | 32,66 | 31,47 | 30,38 | 31,27 | 29 | 14.163.400 |
| 23/6/2025 | 31,55 | 31,39 | +0,13% | 30,53 | 31,60 | 31,36 | 31,02 | 31,60 | 30 | 18.505.100 |
| 20/6/2025 | 32,50 | 31,35 | -2,03% | 31,35 | 32,78 | 31,98 | 31,35 | 32,80 | 31 | 12.476.000 |
| 18/6/2025 | 32,79 | 32,00 | -0,56% | 32,00 | 32,90 | 32,34 | 31,00 | 32,90 | 48 | 21.350.000 |
| 17/6/2025 | 33,12 | 32,18 | -2,84% | 32,18 | 33,49 | 32,60 | 31,00 | 32,19 | 36 | 14.019.100 |
| 16/6/2025 | 33,10 | 33,12 | +0,42% | 33,10 | 33,98 | 33,17 | 32,62 | 33,12 | 17 | 27.537.400 |
| 13/6/2025 | 32,50 | 32,98 | +2,07% | 31,73 | 33,10 | 32,63 | 31,26 | 34,49 | 25 | 9.464.500 |
| 12/6/2025 | 32,97 | 32,31 | +0,06% | 32,31 | 33,09 | 32,60 | 30,01 | 33,59 | 32 | 16.626.000 |
| 11/6/2025 | 31,56 | 32,29 | +0,91% | 31,56 | 32,29 | 31,97 | 32,29 | 32,49 | 14 | 8.314.600 |
| 10/6/2025 | 32,49 | 32,00 | +0,03% | 31,00 | 32,49 | 31,56 | 31,04 | 32,40 | 13 | 5.997.000 |
| 9/6/2025 | 31,90 | 31,99 | +0,28% | 31,11 | 32,00 | 31,80 | 31,45 | 32,00 | 11 | 6.679.000 |
| 6/6/2025 | 31,59 | 31,90 | +2,90% | 31,00 | 31,90 | 31,39 | 31,90 | 31,99 | 8 | 5.337.500 |
| 5/6/2025 | 31,59 | 31,00 | -2,49% | 31,00 | 31,59 | 31,35 | 31,00 | 31,48 | 7 | 10.973.800 |
| 4/6/2025 | 31,31 | 31,79 | +2,58% | 30,51 | 32,01 | 31,39 | 30,23 | 31,50 | 25 | 14.126.800 |