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.
EMAE4F - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 38,77 | 37,48 | -3,90% | 37,40 | 38,77 | 38,01 | 37,42 | 38,73 | 21 | 1.383.774 |
| 2/6/2026 | 37,51 | 39,00 | +2,79% | 37,51 | 39,99 | 38,72 | 38,80 | 39,50 | 14 | 863.611 |
| 1/6/2026 | 38,50 | 37,94 | +0,13% | 37,30 | 39,00 | 37,99 | 37,94 | 40,00 | 28 | 1.310.761 |
| 29/5/2026 | 39,55 | 37,89 | -3,83% | 37,89 | 39,73 | 38,25 | 37,89 | 38,15 | 30 | 990.905 |
| 28/5/2026 | 39,50 | 39,40 | +0,33% | 38,00 | 39,74 | 38,68 | 38,45 | 39,40 | 51 | 1.845.094 |
| 27/5/2026 | 40,15 | 39,27 | +0,56% | 38,87 | 40,15 | 39,23 | 38,80 | 39,50 | 36 | 1.314.462 |
| 26/5/2026 | 40,78 | 39,05 | -3,82% | 39,05 | 40,78 | 39,47 | 39,05 | 40,80 | 26 | 449.976 |
| 25/5/2026 | 39,50 | 40,60 | +1,32% | 39,50 | 40,77 | 39,86 | 39,90 | 40,80 | 28 | 1.084.436 |
| 22/5/2026 | 40,09 | 40,07 | -4,57% | 39,60 | 40,10 | 39,98 | 39,70 | 40,90 | 26 | 479.783 |
| 21/5/2026 | 39,39 | 41,99 | +6,57% | 39,15 | 41,99 | 39,55 | 39,40 | 42,00 | 34 | 593.375 |
| 20/5/2026 | 39,52 | 39,40 | +0,87% | 39,40 | 40,00 | 39,57 | 39,40 | 40,50 | 24 | 712.438 |
| 19/5/2026 | 39,66 | 39,06 | -3,56% | 39,06 | 39,66 | 39,47 | 39,06 | 39,64 | 37 | 833.005 |
| 18/5/2026 | 40,20 | 40,50 | +1,00% | 39,66 | 40,74 | 40,04 | 39,66 | 40,49 | 25 | 508.572 |
| 15/5/2026 | 40,50 | 40,10 | +0,20% | 39,71 | 40,57 | 40,03 | 40,01 | 40,10 | 19 | 568.530 |
| 14/5/2026 | 40,25 | 40,02 | -1,91% | 40,02 | 41,20 | 40,85 | 40,25 | 40,78 | 24 | 527.016 |
| 13/5/2026 | 40,90 | 40,80 | +1,47% | 39,82 | 42,70 | 40,80 | 40,60 | 41,20 | 88 | 2.436.208 |
| 12/5/2026 | 40,50 | 40,21 | -1,57% | 40,21 | 42,45 | 41,38 | 40,21 | 40,60 | 47 | 1.431.890 |
| 11/5/2026 | 42,08 | 40,85 | -1,57% | 39,82 | 42,08 | 40,50 | 40,50 | 41,92 | 63 | 2.009.063 |
| 8/5/2026 | 42,52 | 41,50 | -2,58% | 41,50 | 43,40 | 42,38 | 41,40 | 42,09 | 32 | 606.034 |
| 7/5/2026 | 44,25 | 42,60 | -2,98% | 42,55 | 44,40 | 43,11 | 42,60 | 42,90 | 55 | 1.590.799 |
| 6/5/2026 | 45,29 | 43,91 | -1,99% | 43,85 | 45,29 | 44,24 | 43,91 | 44,30 | 46 | 561.869 |
| 5/5/2026 | 44,31 | 44,80 | +1,13% | 43,85 | 45,60 | 44,98 | 44,70 | 44,90 | 33 | 1.088.671 |
| 4/5/2026 | 46,30 | 44,30 | -3,46% | 44,30 | 46,30 | 45,19 | 44,30 | 45,30 | 61 | 1.093.728 |
| 30/4/2026 | 46,72 | 45,89 | -0,78% | 45,25 | 46,89 | 45,99 | 45,62 | 46,30 | 76 | 5.285.383 |
| 29/4/2026 | 47,11 | 46,25 | -0,67% | 45,62 | 47,66 | 46,57 | 45,71 | 46,60 | 59 | 1.863.140 |
| 28/4/2026 | 46,30 | 46,56 | +0,47% | 44,53 | 47,00 | 45,80 | 46,56 | 47,11 | 74 | 4.122.054 |
| 27/4/2026 | 42,10 | 46,34 | +19,43% | 42,10 | 47,99 | 45,69 | 46,35 | 47,19 | 320 | 17.294.095 |
| 24/4/2026 | 39,50 | 38,80 | +0,41% | 38,61 | 39,50 | 38,91 | 38,62 | 39,39 | 21 | 673.222 |
| 23/4/2026 | 39,45 | 38,64 | -2,18% | 38,64 | 39,99 | 38,99 | 38,75 | 39,00 | 23 | 288.546 |
| 22/4/2026 | 39,30 | 39,50 | +1,57% | 38,90 | 39,50 | 39,11 | 39,20 | 39,68 | 24 | 954.481 |
| 20/4/2026 | 39,50 | 38,89 | -0,79% | 38,61 | 39,55 | 38,95 | 38,80 | 39,30 | 39 | 1.016.606 |
| 17/4/2026 | 39,30 | 39,20 | +0,51% | 38,80 | 39,70 | 39,07 | 38,92 | 39,28 | 36 | 1.289.554 |
| 16/4/2026 | 40,20 | 39,00 | -1,27% | 38,89 | 40,20 | 39,16 | 39,00 | 39,30 | 54 | 1.554.951 |
| 15/4/2026 | 40,31 | 39,50 | -2,78% | 39,50 | 41,08 | 39,84 | 39,55 | 39,99 | 48 | 1.546.112 |
| 14/4/2026 | 41,03 | 40,63 | -1,00% | 40,54 | 41,20 | 40,87 | 40,61 | 40,99 | 19 | 494.604 |
| 13/4/2026 | 39,68 | 41,04 | +2,57% | 39,68 | 41,08 | 40,62 | 40,20 | 40,79 | 25 | 775.862 |
| 10/4/2026 | 39,98 | 40,01 | +0,53% | 39,98 | 41,00 | 40,68 | 40,00 | 40,95 | 32 | 1.139.053 |
| 9/4/2026 | 40,83 | 39,80 | -0,75% | 39,40 | 40,83 | 39,71 | 39,80 | 39,98 | 101 | 3.594.389 |
| 8/4/2026 | 41,30 | 40,10 | -1,98% | 39,75 | 42,08 | 40,19 | 40,10 | 40,44 | 56 | 1.688.300 |
| 7/4/2026 | 40,90 | 40,91 | +2,10% | 40,80 | 42,94 | 41,13 | 40,55 | 40,91 | 41 | 1.299.989 |
| 6/4/2026 | 40,40 | 40,07 | +0,10% | 40,07 | 40,90 | 40,46 | 40,19 | 40,90 | 26 | 797.073 |
| 2/4/2026 | 41,00 | 40,03 | -1,67% | 39,90 | 41,00 | 40,53 | 39,95 | 40,60 | 33 | 1.621.574 |
| 1/4/2026 | 41,62 | 40,71 | -1,19% | 39,65 | 41,90 | 40,57 | 40,10 | 40,71 | 79 | 2.528.063 |
| 31/3/2026 | 41,39 | 41,20 | +3,57% | 40,27 | 41,39 | 40,73 | 40,81 | 41,40 | 14 | 611.065 |
| 30/3/2026 | 42,25 | 39,78 | -3,33% | 39,62 | 42,50 | 40,44 | 39,78 | 41,89 | 57 | 3.275.977 |
| 27/3/2026 | 41,80 | 41,15 | -0,84% | 41,05 | 41,90 | 41,56 | 41,07 | 41,50 | 41 | 1.729.155 |
| 26/3/2026 | 42,01 | 41,50 | -1,54% | 41,26 | 42,98 | 42,09 | 41,50 | 42,30 | 35 | 1.805.752 |
| 25/3/2026 | 42,05 | 42,15 | -0,78% | 42,00 | 44,00 | 42,30 | 42,01 | 43,00 | 28 | 884.234 |
| 24/3/2026 | 42,90 | 42,48 | -0,19% | 41,57 | 43,98 | 42,05 | 42,05 | 42,59 | 59 | 2.615.672 |
| 23/3/2026 | 45,00 | 42,56 | -2,90% | 42,23 | 45,00 | 43,34 | 42,23 | 43,99 | 30 | 1.243.878 |
| 20/3/2026 | 45,00 | 43,83 | -2,58% | 43,81 | 45,50 | 44,26 | 43,83 | 44,98 | 29 | 867.586 |
| 19/3/2026 | 44,98 | 44,99 | +2,25% | 44,05 | 45,80 | 45,08 | 44,10 | 45,10 | 13 | 216.385 |
| 18/3/2026 | 44,79 | 44,00 | -1,06% | 44,00 | 44,79 | 44,25 | 44,00 | 44,20 | 15 | 371.747 |
| 17/3/2026 | 46,78 | 44,47 | +1,30% | 43,90 | 46,78 | 44,44 | 44,01 | 44,48 | 17 | 253.339 |
| 16/3/2026 | 44,55 | 43,90 | -2,01% | 43,90 | 46,00 | 44,55 | 43,91 | 45,95 | 25 | 1.015.933 |
| 13/3/2026 | 47,28 | 44,80 | -0,47% | 44,56 | 47,28 | 45,02 | 44,80 | 45,60 | 32 | 1.265.137 |
| 12/3/2026 | 46,25 | 45,01 | -4,23% | 45,01 | 47,44 | 45,55 | 45,02 | 47,30 | 26 | 911.174 |
| 11/3/2026 | 48,12 | 47,00 | -2,87% | 47,00 | 48,12 | 47,67 | 46,41 | 48,00 | 5 | 157.331 |
| 10/3/2026 | 48,78 | 48,39 | -0,78% | 48,39 | 48,78 | 48,58 | 47,14 | 48,15 | 4 | 126.327 |
| 9/3/2026 | 46,76 | 48,77 | +0,56% | 46,50 | 48,98 | 47,25 | 46,25 | 48,77 | 9 | 510.326 |
| 6/3/2026 | 47,00 | 48,50 | +4,30% | 46,90 | 48,50 | 47,60 | 47,00 | 48,50 | 15 | 823.539 |
| 5/3/2026 | 47,01 | 46,50 | -1,06% | 46,50 | 47,90 | 46,64 | 46,88 | 48,20 | 14 | 671.685 |
| 4/3/2026 | 48,99 | 47,00 | -1,05% | 45,01 | 48,99 | 47,04 | 46,18 | 47,00 | 63 | 4.794.298 |
| 3/3/2026 | 47,90 | 47,50 | -1,94% | 47,50 | 48,99 | 48,35 | 47,50 | 48,89 | 29 | 1.503.797 |
| 2/3/2026 | 48,40 | 48,44 | +0,19% | 47,13 | 48,79 | 48,12 | 48,00 | 48,45 | 46 | 2.997.923 |
| 27/2/2026 | 47,84 | 48,35 | +1,07% | 47,84 | 48,35 | 48,12 | 48,01 | 48,40 | 9 | 587.166 |
| 26/2/2026 | 48,00 | 47,84 | -0,95% | 47,20 | 48,30 | 47,94 | 47,17 | 47,85 | 12 | 546.549 |
| 25/2/2026 | 46,61 | 48,30 | +0,86% | 46,60 | 48,30 | 47,69 | 47,10 | 48,10 | 10 | 1.588.300 |
| 24/2/2026 | 46,01 | 47,89 | +2,11% | 46,01 | 48,00 | 47,28 | 46,61 | 47,90 | 14 | 832.212 |
| 23/2/2026 | 48,39 | 46,90 | -2,29% | 46,72 | 48,39 | 46,91 | 46,90 | 48,00 | 15 | 572.369 |
| 20/2/2026 | 48,98 | 48,00 | +2,08% | 47,00 | 48,98 | 47,71 | 47,02 | 48,00 | 14 | 405.571 |
| 19/2/2026 | 48,80 | 47,02 | -1,80% | 47,00 | 50,00 | 48,54 | 47,02 | 47,49 | 16 | 524.248 |
| 18/2/2026 | 48,50 | 47,88 | -1,26% | 47,88 | 48,50 | 47,99 | 47,88 | 48,10 | 11 | 143.990 |
| 13/2/2026 | 47,98 | 48,49 | -0,02% | 47,05 | 48,49 | 47,64 | 47,05 | 48,49 | 8 | 795.602 |
| 11/2/2026 | 48,00 | 48,50 | +1,04% | 47,01 | 48,50 | 47,83 | 47,60 | 48,50 | 17 | 669.706 |
| 10/2/2026 | 48,40 | 48,00 | +1,44% | 46,40 | 48,40 | 47,03 | 47,55 | 48,10 | 6 | 357.500 |
| 9/2/2026 | 48,49 | 47,32 | +0,70% | 47,00 | 48,49 | 47,32 | 47,80 | 48,49 | 6 | 586.826 |
| 6/2/2026 | 48,00 | 46,99 | -1,05% | 46,32 | 48,00 | 46,73 | 46,50 | 46,99 | 11 | 1.355.397 |
| 5/2/2026 | 46,04 | 47,49 | +0,30% | 46,04 | 48,00 | 47,29 | 46,04 | 48,00 | 4 | 279.069 |
| 4/2/2026 | 48,50 | 47,35 | -3,37% | 46,40 | 48,50 | 47,16 | 45,00 | 47,35 | 12 | 297.142 |
| 3/2/2026 | 46,02 | 49,00 | +5,60% | 46,02 | 49,00 | 47,10 | 46,62 | 49,00 | 23 | 1.610.891 |
| 2/2/2026 | 47,51 | 46,40 | -5,31% | 44,17 | 48,94 | 47,37 | 46,01 | 48,20 | 36 | 1.141.697 |
| 30/1/2026 | 49,99 | 49,00 | -2,00% | 47,54 | 49,99 | 49,13 | 47,70 | 49,00 | 11 | 692.862 |
| 29/1/2026 | 49,87 | 50,00 | +1,42% | 47,50 | 50,00 | 48,16 | 47,50 | 50,00 | 21 | 958.474 |
| 28/1/2026 | 48,99 | 49,30 | +0,63% | 47,67 | 49,30 | 48,22 | 49,30 | 49,89 | 16 | 631.726 |
| 27/1/2026 | 48,49 | 48,99 | +1,22% | 48,43 | 50,00 | 49,46 | 48,40 | 49,30 | 29 | 845.850 |
| 26/1/2026 | 47,00 | 48,40 | +4,33% | 47,00 | 49,00 | 48,01 | 47,51 | 48,40 | 24 | 720.221 |
| 23/1/2026 | 47,09 | 46,39 | +0,80% | 45,20 | 47,09 | 45,73 | 45,01 | 46,39 | 29 | 1.358.328 |
| 22/1/2026 | 47,00 | 46,02 | -3,24% | 46,02 | 49,88 | 48,09 | 46,00 | 46,02 | 35 | 1.274.495 |
| 21/1/2026 | 45,39 | 47,56 | +5,69% | 41,02 | 48,30 | 46,41 | 44,17 | 47,00 | 33 | 1.155.812 |
| 20/1/2026 | 43,47 | 45,00 | +5,21% | 43,47 | 45,00 | 44,28 | 45,00 | 45,39 | 21 | 992.087 |
| 19/1/2026 | 44,25 | 42,77 | +1,81% | 42,77 | 44,25 | 43,73 | 42,77 | 43,47 | 20 | 669.168 |
| 16/1/2026 | 44,00 | 42,01 | -0,99% | 42,01 | 44,25 | 43,96 | 42,02 | 44,25 | 10 | 57.150 |
| 15/1/2026 | 43,00 | 42,43 | -0,40% | 40,00 | 43,49 | 41,73 | 42,43 | 43,10 | 16 | 350.552 |
| 14/1/2026 | 42,65 | 42,60 | -3,14% | 42,60 | 43,99 | 42,69 | 42,60 | 43,10 | 6 | 345.817 |
| 13/1/2026 | 43,00 | 43,98 | +4,22% | 42,06 | 43,99 | 42,92 | 42,40 | 43,99 | 8 | 171.690 |
| 12/1/2026 | 43,05 | 42,20 | -1,97% | 40,10 | 46,99 | 43,21 | 42,20 | 43,00 | 22 | 786.593 |
| 9/1/2026 | 43,05 | 43,05 | 0,00% | 43,05 | 43,05 | 43,05 | 43,02 | 44,80 | 8 | 331.485 |
| 8/1/2026 | 43,70 | 43,05 | -1,49% | 43,05 | 43,74 | 43,44 | 43,05 | 43,70 | 9 | 147.708 |
| 7/1/2026 | 45,01 | 43,70 | -5,23% | 43,70 | 45,12 | 44,89 | 43,71 | 45,50 | 17 | 763.242 |
| 6/1/2026 | 45,00 | 46,11 | +3,39% | 45,00 | 46,30 | 45,45 | 45,13 | 46,30 | 24 | 513.681 |
| 5/1/2026 | 43,50 | 44,60 | +2,18% | 43,50 | 47,45 | 45,41 | 43,68 | 45,00 | 22 | 1.494.170 |
| 2/1/2026 | 44,69 | 43,65 | -3,43% | 42,92 | 44,69 | 43,34 | 43,66 | 44,00 | 14 | 377.083 |
| 30/12/2025 | 44,90 | 45,20 | +0,92% | 42,91 | 47,04 | 44,84 | 44,00 | 45,20 | 35 | 1.412.503 |
| 29/12/2025 | 42,48 | 44,79 | +6,01% | 42,48 | 45,40 | 44,64 | 44,80 | 44,90 | 28 | 687.547 |
| 26/12/2025 | 40,99 | 42,25 | +4,32% | 40,99 | 44,47 | 42,57 | 42,00 | 42,48 | 33 | 1.579.526 |
| 23/12/2025 | 41,99 | 40,50 | +0,52% | 40,02 | 41,99 | 40,93 | 40,02 | 40,80 | 8 | 376.572 |
| 22/12/2025 | 40,00 | 40,29 | +1,23% | 39,80 | 40,29 | 40,04 | 40,29 | 41,50 | 13 | 448.456 |
| 19/12/2025 | 38,80 | 39,80 | +2,84% | 38,80 | 41,89 | 40,63 | 38,80 | 39,80 | 22 | 1.194.605 |
| 18/12/2025 | 39,44 | 38,70 | -1,40% | 38,15 | 39,99 | 38,88 | 38,70 | 40,18 | 16 | 766.058 |
| 17/12/2025 | 40,10 | 39,25 | -2,12% | 39,20 | 40,10 | 39,46 | 39,03 | 39,25 | 18 | 1.112.787 |
| 16/12/2025 | 39,29 | 40,10 | +6,34% | 38,51 | 40,50 | 39,32 | 39,00 | 40,10 | 99 | 2.831.332 |
| 15/12/2025 | 36,08 | 37,71 | +4,75% | 35,50 | 40,40 | 38,12 | 37,72 | 39,30 | 45 | 2.188.564 |
| 12/12/2025 | 36,90 | 36,00 | -2,70% | 35,90 | 37,00 | 36,15 | 36,00 | 37,00 | 10 | 404.950 |
| 11/12/2025 | 36,00 | 37,00 | +2,64% | 35,70 | 37,99 | 36,60 | 35,55 | 39,44 | 21 | 713.761 |
| 10/12/2025 | 36,69 | 36,05 | -1,74% | 36,05 | 39,00 | 37,13 | 35,95 | 39,00 | 29 | 701.880 |
| 9/12/2025 | 38,12 | 36,69 | -0,33% | 36,19 | 38,27 | 36,79 | 37,00 | 38,26 | 24 | 923.605 |
| 8/12/2025 | 36,60 | 36,81 | +0,44% | 36,60 | 38,27 | 37,09 | 36,90 | 38,28 | 13 | 311.563 |
| 5/12/2025 | 37,20 | 36,65 | -2,91% | 36,65 | 37,80 | 37,25 | 36,65 | 38,00 | 27 | 1.650.584 |
| 4/12/2025 | 37,60 | 37,75 | +2,92% | 37,20 | 38,47 | 37,91 | 37,20 | 37,80 | 24 | 671.063 |
| 3/12/2025 | 36,80 | 36,68 | -0,33% | 36,68 | 37,98 | 37,37 | 36,65 | 37,78 | 35 | 1.252.117 |
| 2/12/2025 | 38,50 | 36,80 | -4,39% | 36,80 | 38,50 | 37,75 | 36,80 | 37,99 | 37 | 1.294.867 |
| 1/12/2025 | 39,20 | 38,49 | -1,28% | 37,45 | 39,20 | 38,02 | 37,24 | 38,50 | 12 | 479.129 |
| 28/11/2025 | 38,30 | 38,99 | +4,53% | 37,30 | 38,99 | 38,08 | 37,60 | 39,00 | 17 | 597.997 |
| 27/11/2025 | 40,29 | 37,30 | -0,82% | 37,05 | 40,29 | 37,73 | 37,30 | 38,00 | 18 | 554.680 |
| 26/11/2025 | 37,24 | 37,61 | -1,03% | 37,04 | 38,49 | 37,84 | 37,50 | 39,15 | 26 | 942.444 |
| 25/11/2025 | 37,03 | 38,00 | +0,03% | 37,03 | 38,40 | 38,10 | 37,52 | 38,47 | 13 | 335.332 |
| 24/11/2025 | 38,50 | 37,99 | +2,68% | 37,02 | 38,80 | 38,54 | 37,99 | 38,50 | 23 | 986.687 |
| 21/11/2025 | 36,80 | 37,00 | -1,07% | 36,80 | 41,49 | 38,38 | 37,01 | 41,50 | 19 | 1.105.626 |
| 19/11/2025 | 39,99 | 37,40 | -6,48% | 36,60 | 40,00 | 37,49 | 37,48 | 41,30 | 85 | 3.787.249 |
| 18/11/2025 | 41,92 | 39,99 | -3,64% | 39,99 | 41,92 | 40,67 | 39,99 | 41,30 | 10 | 353.835 |
| 17/11/2025 | 40,39 | 41,50 | +3,78% | 39,96 | 41,50 | 40,66 | 39,99 | 41,50 | 14 | 858.011 |
| 14/11/2025 | 39,61 | 39,99 | +7,10% | 38,70 | 43,00 | 41,19 | 38,39 | 39,20 | 32 | 1.853.896 |
| 13/11/2025 | 39,58 | 37,34 | -5,66% | 37,34 | 39,58 | 38,32 | 35,09 | 37,34 | 8 | 180.118 |
| 11/11/2025 | 39,58 | 39,58 | -2,27% | 39,58 | 39,58 | 39,58 | 35,09 | 40,49 | 1 | 39.580 |
| 10/11/2025 | 39,70 | 40,50 | +1,55% | 39,70 | 40,50 | 40,27 | 38,40 | 39,78 | 2 | 28.190 |
| 7/11/2025 | 39,89 | 39,88 | +1,45% | 39,88 | 41,88 | 40,74 | 38,30 | 43,93 | 5 | 456.349 |
| 5/11/2025 | 40,00 | 39,31 | -1,70% | 39,31 | 40,00 | 39,97 | 38,03 | 40,00 | 9 | 303.793 |
| 4/11/2025 | 41,09 | 39,99 | -2,70% | 39,99 | 41,20 | 40,23 | 39,50 | 41,00 | 10 | 531.057 |
| 3/11/2025 | 38,80 | 41,10 | +2,78% | 38,80 | 41,10 | 40,27 | 40,00 | 41,09 | 19 | 475.270 |
| 31/10/2025 | 40,40 | 39,99 | -0,03% | 39,99 | 40,40 | 40,05 | 39,00 | 40,40 | 3 | 48.070 |
| 30/10/2025 | 40,17 | 40,00 | -0,40% | 40,00 | 40,18 | 40,05 | 39,00 | 40,00 | 3 | 60.089 |
| 29/10/2025 | 39,90 | 40,16 | +0,40% | 39,00 | 40,25 | 39,98 | 39,00 | 40,18 | 21 | 495.819 |
| 28/10/2025 | 39,99 | 40,00 | +0,08% | 38,01 | 40,00 | 39,27 | 38,00 | 40,00 | 10 | 467.377 |
| 27/10/2025 | 38,26 | 39,97 | +2,07% | 38,00 | 40,00 | 38,96 | 38,00 | 39,90 | 11 | 175.321 |
| 24/10/2025 | 38,25 | 39,16 | +1,45% | 38,25 | 39,99 | 39,12 | 38,60 | 39,80 | 416 | 20.405.473 |
| 23/10/2025 | 39,07 | 38,60 | +0,76% | 37,10 | 40,30 | 38,85 | 38,01 | 40,00 | 919 | 66.053.301 |
| 22/10/2025 | 34,01 | 38,31 | +4,44% | 34,01 | 39,71 | 38,59 | 38,20 | 39,07 | 516 | 31.173.276 |
| 21/10/2025 | 35,40 | 36,68 | +1,58% | 35,31 | 37,18 | 36,30 | 32,81 | 37,18 | 506 | 30.466.459 |
| 20/10/2025 | 35,70 | 36,11 | +3,14% | 35,70 | 36,79 | 36,24 | 35,67 | 36,70 | 202 | 13.348.165 |
| 17/10/2025 | 34,70 | 35,01 | -1,24% | 34,40 | 35,69 | 34,89 | 35,00 | 35,70 | 702 | 26.267.859 |
| 16/10/2025 | 35,29 | 35,45 | +3,62% | 34,62 | 35,49 | 35,40 | 34,70 | 35,70 | 8 | 159.339 |
| 15/10/2025 | 35,19 | 34,21 | -3,58% | 34,21 | 35,65 | 34,99 | 34,21 | 35,30 | 110 | 2.257.206 |
| 14/10/2025 | 34,41 | 35,48 | +0,77% | 34,40 | 35,82 | 35,53 | 34,68 | 35,89 | 97 | 1.698.567 |
| 13/10/2025 | 36,67 | 35,21 | -0,96% | 34,43 | 36,77 | 35,00 | 34,40 | 35,10 | 199 | 3.136.646 |
| 10/10/2025 | 36,80 | 35,55 | -4,18% | 34,80 | 37,20 | 36,22 | 35,01 | 36,67 | 119 | 3.368.860 |
| 9/10/2025 | 37,29 | 37,10 | +0,49% | 36,21 | 37,80 | 37,00 | 36,52 | 37,45 | 831 | 22.767.798 |
| 8/10/2025 | 37,17 | 36,92 | -0,67% | 36,49 | 37,80 | 37,16 | 36,84 | 37,67 | 66 | 1.988.064 |
| 7/10/2025 | 35,01 | 37,17 | +7,96% | 34,03 | 37,17 | 36,09 | 36,90 | 37,17 | 72 | 1.880.657 |
| 6/10/2025 | 35,80 | 34,43 | -0,72% | 33,15 | 38,00 | 35,74 | 35,00 | 35,49 | 77 | 2.380.853 |
| 3/10/2025 | 34,85 | 34,68 | -0,03% | 34,00 | 35,16 | 34,44 | 34,31 | 34,89 | 20 | 547.705 |
| 2/10/2025 | 34,74 | 34,69 | +0,55% | 34,00 | 34,99 | 34,52 | 34,30 | 34,57 | 41 | 1.823.131 |
| 1/10/2025 | 34,07 | 34,50 | +1,50% | 34,07 | 35,44 | 34,75 | 34,30 | 34,70 | 39 | 1.769.120 |
| 30/9/2025 | 35,40 | 33,99 | -1,48% | 33,99 | 36,43 | 35,26 | 34,00 | 35,07 | 69 | 2.337.953 |
| 29/9/2025 | 33,92 | 34,50 | +5,15% | 33,92 | 36,97 | 34,64 | 34,50 | 35,30 | 42 | 1.268.162 |
| 26/9/2025 | 30,99 | 32,81 | +9,33% | 30,70 | 36,54 | 32,44 | 32,81 | 33,25 | 190 | 4.711.706 |
| 25/9/2025 | 32,55 | 30,01 | +3,52% | 30,01 | 37,90 | 33,17 | 30,01 | 35,20 | 437 | 12.780.274 |
| 24/9/2025 | 29,65 | 28,99 | -2,23% | 28,99 | 31,40 | 30,04 | 28,70 | 29,20 | 71 | 994.387 |
| 23/9/2025 | 28,30 | 29,65 | +5,52% | 28,30 | 29,65 | 29,31 | 29,20 | 29,60 | 73 | 735.740 |
| 22/9/2025 | 28,20 | 28,10 | 0,00% | 27,99 | 28,20 | 28,10 | 27,99 | 28,30 | 9 | 151.754 |
| 19/9/2025 | 28,58 | 28,10 | -1,20% | 27,80 | 28,58 | 28,04 | 27,99 | 28,10 | 23 | 457.076 |
| 18/9/2025 | 28,00 | 28,44 | +2,75% | 27,99 | 28,50 | 28,20 | 28,20 | 28,40 | 39 | 688.244 |
| 17/9/2025 | 28,19 | 27,68 | -0,82% | 27,40 | 28,30 | 27,69 | 27,41 | 27,70 | 52 | 653.709 |
| 16/9/2025 | 28,20 | 27,91 | -1,13% | 27,91 | 28,23 | 27,92 | 27,86 | 27,98 | 51 | 751.165 |
| 15/9/2025 | 28,75 | 28,23 | -2,62% | 27,99 | 28,75 | 28,20 | 27,95 | 28,23 | 18 | 256.648 |
| 12/9/2025 | 28,37 | 28,99 | -0,03% | 28,09 | 29,00 | 28,81 | 28,11 | 28,98 | 18 | 697.315 |
| 11/9/2025 | 29,40 | 29,00 | -1,02% | 27,90 | 29,40 | 28,46 | 28,37 | 29,28 | 35 | 446.876 |
| 10/9/2025 | 29,30 | 29,30 | 0,00% | 29,30 | 29,30 | 29,30 | 28,21 | 29,30 | 3 | 76.180 |
| 9/9/2025 | 28,31 | 29,30 | +0,34% | 27,95 | 29,30 | 28,38 | 28,14 | 29,30 | 21 | 357.699 |
| 8/9/2025 | 29,30 | 29,20 | 0,00% | 29,20 | 31,00 | 29,99 | 28,31 | 29,20 | 21 | 104.988 |
| 5/9/2025 | 28,87 | 29,20 | +1,32% | 28,87 | 29,20 | 29,04 | 28,50 | 29,20 | 12 | 188.762 |
| 4/9/2025 | 28,65 | 28,82 | +0,59% | 28,00 | 28,86 | 28,49 | 28,22 | 28,82 | 15 | 344.731 |
| 3/9/2025 | 28,57 | 28,65 | +1,52% | 28,57 | 28,69 | 28,64 | 28,30 | 28,65 | 15 | 249.213 |
| 2/9/2025 | 29,92 | 28,22 | -1,33% | 28,00 | 29,92 | 29,00 | 28,05 | 28,57 | 12 | 113.103 |
| 1/9/2025 | 29,30 | 28,60 | +2,51% | 28,60 | 30,10 | 29,65 | 28,50 | 30,05 | 17 | 74.145 |
| 29/8/2025 | 29,90 | 27,90 | -6,56% | 27,90 | 29,90 | 28,18 | 28,25 | 29,30 | 47 | 450.963 |
| 28/8/2025 | 29,44 | 29,86 | +1,22% | 29,00 | 29,90 | 29,50 | 28,60 | 29,75 | 33 | 171.142 |
| 27/8/2025 | 29,49 | 29,50 | +0,72% | 29,30 | 29,50 | 29,36 | 29,10 | 29,60 | 16 | 458.088 |
| 26/8/2025 | 28,80 | 29,29 | +1,74% | 28,80 | 29,45 | 29,12 | 28,65 | 29,30 | 6 | 46.602 |
| 25/8/2025 | 29,70 | 28,79 | +1,20% | 28,70 | 29,70 | 28,90 | 28,65 | 28,79 | 12 | 83.835 |
| 22/8/2025 | 29,30 | 28,45 | -4,18% | 28,45 | 29,30 | 28,57 | 28,40 | 28,79 | 22 | 408.673 |
| 21/8/2025 | 29,80 | 29,69 | +4,14% | 28,80 | 30,00 | 29,60 | 28,80 | 29,50 | 10 | 130.253 |
| 20/8/2025 | 28,50 | 28,51 | -1,01% | 28,50 | 28,51 | 28,50 | 28,53 | 29,80 | 2 | 5.701 |
| 19/8/2025 | 30,00 | 28,80 | -2,04% | 28,50 | 30,00 | 28,79 | 28,81 | 29,80 | 18 | 293.754 |
| 18/8/2025 | 29,80 | 29,40 | +1,03% | 28,70 | 29,80 | 29,13 | 28,71 | 29,50 | 17 | 404.930 |
| 15/8/2025 | 31,30 | 29,10 | -7,32% | 28,91 | 31,30 | 29,33 | 28,91 | 29,20 | 11 | 99.733 |
| 14/8/2025 | 29,40 | 31,40 | +2,28% | 29,40 | 31,46 | 30,10 | 29,50 | 31,20 | 19 | 156.535 |
| 13/8/2025 | 30,20 | 30,70 | +5,14% | 29,50 | 30,70 | 30,02 | 29,50 | 30,90 | 9 | 72.060 |
| 12/8/2025 | 29,20 | 29,20 | -2,01% | 28,62 | 30,00 | 29,26 | 29,39 | 30,20 | 12 | 46.827 |
| 11/8/2025 | 29,99 | 29,80 | +2,76% | 29,00 | 30,90 | 29,41 | 29,20 | 30,00 | 13 | 179.440 |
| 8/8/2025 | 28,90 | 29,00 | -3,97% | 28,80 | 29,60 | 29,39 | 29,00 | 29,59 | 7 | 52.909 |
| 7/8/2025 | 30,20 | 30,20 | +0,73% | 30,20 | 30,20 | 30,20 | 28,90 | 30,40 | 2 | 30.200 |
| 6/8/2025 | 29,10 | 29,98 | +0,03% | 28,75 | 29,98 | 29,34 | 29,70 | 30,20 | 19 | 325.691 |
| 5/8/2025 | 29,40 | 29,97 | +0,03% | 29,11 | 29,97 | 29,72 | 29,25 | 29,98 | 17 | 246.732 |
| 4/8/2025 | 29,50 | 29,96 | +0,98% | 29,50 | 30,48 | 29,76 | 29,50 | 29,90 | 8 | 107.169 |
| 1/8/2025 | 30,10 | 29,67 | -1,43% | 29,51 | 30,50 | 29,72 | 29,50 | 29,80 | 15 | 157.550 |
| 31/7/2025 | 29,50 | 30,10 | +2,03% | 29,50 | 30,10 | 29,53 | 29,60 | 30,15 | 14 | 183.100 |
| 30/7/2025 | 29,50 | 29,50 | -2,64% | 29,50 | 29,50 | 29,50 | 29,39 | 30,30 | 1 | 29.500 |
| 29/7/2025 | 29,26 | 30,30 | +1,68% | 29,26 | 30,30 | 29,41 | 29,30 | 30,20 | 5 | 173.551 |
| 28/7/2025 | 29,80 | 29,80 | -0,60% | 29,80 | 29,80 | 29,76 | 29,80 | 30,20 | 3 | 35.720 |
| 25/7/2025 | 30,00 | 29,98 | -0,23% | 29,50 | 30,39 | 29,94 | 29,52 | 29,98 | 15 | 146.749 |
| 24/7/2025 | 31,48 | 30,05 | +1,52% | 29,91 | 31,48 | 30,26 | 29,80 | 30,14 | 34 | 139.234 |
| 23/7/2025 | 29,00 | 29,60 | +0,68% | 29,00 | 30,30 | 29,67 | 29,60 | 30,30 | 16 | 451.050 |
| 22/7/2025 | 31,90 | 29,40 | -8,13% | 29,31 | 31,90 | 29,77 | 29,40 | 29,90 | 29 | 366.205 |
| 21/7/2025 | 31,99 | 32,00 | +6,74% | 31,80 | 32,00 | 31,94 | 29,90 | 31,96 | 4 | 95.835 |
| 18/7/2025 | 30,59 | 29,98 | -2,15% | 29,20 | 30,59 | 29,78 | 29,70 | 30,00 | 50 | 908.468 |
| 17/7/2025 | 30,64 | 30,64 | +0,96% | 30,64 | 30,64 | 30,64 | 30,12 | 30,60 | 1 | 3.064 |
| 16/7/2025 | 29,97 | 30,35 | +1,30% | 29,96 | 30,74 | 30,33 | 30,10 | 30,50 | 11 | 154.726 |
| 15/7/2025 | 31,00 | 29,96 | -3,45% | 29,96 | 31,00 | 30,42 | 30,15 | 31,50 | 8 | 42.594 |
| 14/7/2025 | 30,03 | 31,03 | -0,80% | 30,03 | 31,38 | 30,61 | 30,30 | 31,00 | 4 | 12.247 |
| 11/7/2025 | 30,59 | 31,28 | +2,56% | 30,59 | 31,28 | 31,01 | 30,10 | 31,38 | 11 | 52.722 |
| 10/7/2025 | 30,00 | 30,50 | +1,03% | 29,99 | 30,60 | 30,25 | 30,15 | 30,50 | 23 | 423.506 |
| 9/7/2025 | 31,10 | 30,19 | -2,61% | 30,19 | 31,50 | 30,80 | 30,10 | 30,19 | 53 | 1.488.087 |
| 8/7/2025 | 32,49 | 31,00 | -3,13% | 31,00 | 32,78 | 31,98 | 30,97 | 31,90 | 34 | 249.479 |
| 7/7/2025 | 32,25 | 32,00 | +0,31% | 32,00 | 32,70 | 32,46 | 31,80 | 32,40 | 9 | 107.141 |
| 4/7/2025 | 32,25 | 31,90 | -0,31% | 31,90 | 32,25 | 32,05 | 31,80 | 32,25 | 7 | 67.305 |
| 3/7/2025 | 31,20 | 32,00 | +3,86% | 31,20 | 33,80 | 32,97 | 31,90 | 33,60 | 68 | 702.396 |
| 2/7/2025 | 31,25 | 30,81 | -0,58% | 30,45 | 31,25 | 30,60 | 30,27 | 31,00 | 5 | 97.943 |
| 1/7/2025 | 31,19 | 30,99 | -0,35% | 30,45 | 31,80 | 31,26 | 30,50 | 31,00 | 13 | 231.324 |
| 30/6/2025 | 31,10 | 31,10 | +4,26% | 31,10 | 31,10 | 31,10 | 30,25 | 31,19 | 2 | 31.100 |
| 27/6/2025 | 31,27 | 29,83 | -3,46% | 29,83 | 31,27 | 30,36 | 29,83 | 31,10 | 21 | 491.840 |
| 26/6/2025 | 31,01 | 30,90 | -2,46% | 29,92 | 31,01 | 30,25 | 30,20 | 30,97 | 30 | 901.531 |
| 25/6/2025 | 32,00 | 31,68 | +0,57% | 31,68 | 32,00 | 31,80 | 31,01 | 31,71 | 4 | 82.688 |
| 24/6/2025 | 33,37 | 31,50 | +1,88% | 31,50 | 33,37 | 32,42 | 31,01 | 32,00 | 7 | 145.911 |
| 23/6/2025 | 33,28 | 30,92 | -7,12% | 30,92 | 33,28 | 31,39 | 30,99 | 33,28 | 16 | 329.621 |
| 20/6/2025 | 31,99 | 33,29 | +4,62% | 31,99 | 33,90 | 32,41 | 31,81 | 33,28 | 20 | 489.450 |
| 18/6/2025 | 33,25 | 31,82 | -3,58% | 31,82 | 33,25 | 32,24 | 31,81 | 32,58 | 29 | 825.361 |
| 17/6/2025 | 33,83 | 33,00 | -2,45% | 31,91 | 33,83 | 32,57 | 32,30 | 33,25 | 17 | 410.505 |
| 16/6/2025 | 33,83 | 33,83 | +2,52% | 33,83 | 33,83 | 33,83 | 33,00 | 33,83 | 3 | 10.150 |
| 13/6/2025 | 33,09 | 33,00 | +1,54% | 31,70 | 33,44 | 32,69 | 32,00 | 32,99 | 20 | 196.170 |
| 12/6/2025 | 32,70 | 32,50 | -0,61% | 32,50 | 32,99 | 32,83 | 32,50 | 33,09 | 11 | 265.925 |
| 11/6/2025 | 32,78 | 32,70 | +1,87% | 31,00 | 32,78 | 31,67 | 31,50 | 32,70 | 10 | 72.853 |
| 10/6/2025 | 32,60 | 32,10 | -0,93% | 32,10 | 33,10 | 32,80 | 31,31 | 32,87 | 13 | 55.760 |
| 9/6/2025 | 31,86 | 32,40 | +2,24% | 31,86 | 33,45 | 32,86 | 31,60 | 32,39 | 20 | 203.773 |
| 6/6/2025 | 31,50 | 31,69 | +2,23% | 31,30 | 31,70 | 31,67 | 31,10 | 31,70 | 8 | 199.581 |
| 5/6/2025 | 32,17 | 31,00 | -3,37% | 31,00 | 32,17 | 31,49 | 30,70 | 31,50 | 5 | 78.731 |
| 4/6/2025 | 30,96 | 32,08 | +5,01% | 30,30 | 32,17 | 31,69 | 30,51 | 32,20 | 18 | 342.259 |