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.
EMBR3 - EMBRAER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 82,31 | 80,98 | -1,29% | 80,98 | 82,90 | 81,60 | 80,97 | 81,27 | 15.936 | 33.826.903.000 |
| 5/9/2025 | 79,82 | 82,04 | +3,05% | 79,69 | 82,66 | 81,35 | 82,04 | 82,05 | 28.913 | 60.066.679.000 |
| 4/9/2025 | 77,75 | 79,61 | +2,70% | 77,22 | 79,99 | 78,95 | 79,60 | 79,65 | 18.353 | 48.228.456.100 |
| 3/9/2025 | 78,32 | 77,52 | -0,87% | 77,25 | 78,77 | 77,99 | 77,51 | 77,59 | 14.342 | 23.901.148.800 |
| 2/9/2025 | 75,89 | 78,20 | +2,17% | 75,60 | 78,59 | 77,78 | 78,19 | 78,20 | 15.629 | 31.676.790.500 |
| 1/9/2025 | 75,71 | 76,54 | +0,45% | 75,71 | 77,45 | 76,83 | 76,51 | 76,77 | 9.622 | 19.322.585.900 |
| 29/8/2025 | 75,89 | 76,20 | -0,01% | 75,00 | 76,53 | 76,00 | 76,17 | 76,20 | 22.659 | 40.791.060.700 |
| 28/8/2025 | 76,10 | 76,21 | +0,81% | 75,58 | 76,62 | 76,24 | 76,20 | 76,29 | 14.250 | 25.431.918.900 |
| 27/8/2025 | 76,99 | 75,60 | -1,15% | 75,40 | 76,99 | 75,85 | 75,60 | 75,62 | 10.953 | 23.691.123.200 |
| 26/8/2025 | 75,80 | 76,48 | +0,99% | 75,30 | 76,61 | 76,26 | 76,43 | 76,48 | 12.669 | 30.578.146.600 |
| 25/8/2025 | 78,14 | 75,73 | -2,41% | 75,73 | 78,14 | 76,47 | 75,72 | 75,74 | 16.555 | 31.095.533.300 |
| 22/8/2025 | 77,20 | 77,60 | +0,81% | 77,11 | 78,40 | 77,78 | 77,42 | 77,60 | 26.997 | 39.610.663.500 |
| 21/8/2025 | 75,80 | 76,98 | +1,16% | 75,52 | 77,69 | 77,11 | 76,98 | 77,02 | 20.254 | 39.380.167.900 |
| 20/8/2025 | 77,00 | 76,10 | -1,17% | 74,37 | 77,62 | 75,44 | 76,09 | 76,11 | 31.732 | 63.005.835.600 |
| 19/8/2025 | 77,70 | 77,00 | -1,80% | 76,44 | 77,80 | 77,04 | 76,95 | 77,00 | 18.345 | 34.239.061.700 |
| 18/8/2025 | 77,40 | 78,41 | +1,45% | 76,21 | 79,06 | 78,07 | 78,40 | 78,45 | 20.927 | 40.863.332.300 |
| 15/8/2025 | 80,74 | 77,29 | -4,21% | 75,92 | 80,81 | 77,48 | 77,27 | 77,39 | 29.882 | 67.018.028.600 |
| 14/8/2025 | 78,78 | 80,69 | +1,87% | 78,50 | 81,20 | 80,28 | 80,67 | 80,70 | 22.109 | 42.299.713.300 |
| 13/8/2025 | 79,42 | 79,21 | -0,05% | 77,97 | 79,69 | 78,90 | 79,13 | 79,21 | 16.454 | 31.434.343.400 |
| 12/8/2025 | 79,01 | 79,25 | +0,97% | 78,52 | 80,06 | 79,25 | 79,04 | 79,25 | 13.137 | 23.364.113.600 |
| 11/8/2025 | 79,05 | 78,49 | -0,80% | 78,01 | 79,67 | 78,95 | 78,48 | 78,50 | 16.273 | 25.998.124.500 |
| 8/8/2025 | 78,50 | 79,12 | +0,92% | 77,75 | 79,31 | 78,59 | 79,01 | 79,12 | 15.629 | 31.202.136.900 |
| 7/8/2025 | 78,25 | 78,40 | +0,67% | 77,27 | 79,10 | 78,31 | 78,36 | 78,40 | 18.258 | 39.564.004.700 |
| 6/8/2025 | 80,00 | 77,88 | -0,94% | 77,65 | 83,16 | 79,82 | 77,86 | 77,90 | 35.682 | 75.870.368.400 |
| 5/8/2025 | 82,06 | 78,62 | -1,73% | 77,20 | 82,90 | 80,23 | 78,62 | 78,64 | 33.411 | 106.816.460.100 |
| 4/8/2025 | 79,77 | 80,00 | +1,20% | 78,60 | 80,32 | 79,75 | 79,76 | 80,00 | 21.096 | 39.236.496.700 |
| 1/8/2025 | 80,70 | 79,05 | -2,00% | 78,01 | 81,69 | 79,35 | 78,84 | 79,05 | 38.001 | 79.922.322.100 |
| 31/7/2025 | 77,47 | 80,66 | +5,78% | 77,16 | 82,85 | 80,60 | 80,63 | 80,69 | 68.322 | 151.496.458.700 |
| 30/7/2025 | 69,16 | 76,25 | +10,93% | 66,90 | 76,76 | 72,96 | 76,25 | 76,30 | 53.525 | 132.645.385.700 |
| 29/7/2025 | 67,01 | 68,74 | +3,76% | 66,45 | 70,04 | 68,80 | 68,73 | 68,80 | 38.518 | 77.982.689.000 |
| 28/7/2025 | 66,32 | 66,25 | +0,06% | 65,06 | 66,89 | 65,89 | 66,25 | 66,26 | 19.670 | 37.988.005.300 |
| 25/7/2025 | 66,30 | 66,21 | +0,62% | 65,56 | 67,06 | 66,42 | 66,21 | 66,30 | 15.956 | 36.570.452.900 |
| 24/7/2025 | 68,09 | 65,80 | -3,89% | 65,66 | 68,48 | 66,73 | 65,80 | 65,81 | 19.183 | 33.950.478.600 |
| 23/7/2025 | 67,15 | 68,46 | +1,18% | 67,12 | 69,39 | 68,62 | 68,45 | 68,50 | 15.700 | 34.491.214.800 |
| 22/7/2025 | 69,63 | 67,66 | -0,68% | 67,33 | 69,75 | 68,11 | 67,65 | 67,66 | 19.448 | 43.898.453.300 |
| 21/7/2025 | 67,95 | 68,12 | -0,26% | 66,84 | 70,02 | 68,35 | 68,12 | 68,15 | 20.091 | 38.627.237.200 |
| 18/7/2025 | 70,50 | 68,30 | -3,95% | 67,26 | 70,50 | 68,54 | 68,28 | 68,30 | 36.057 | 78.077.916.100 |
| 17/7/2025 | 71,67 | 71,11 | -0,13% | 70,87 | 72,11 | 71,27 | 71,10 | 71,13 | 17.151 | 28.038.915.100 |
| 16/7/2025 | 74,06 | 71,20 | -3,86% | 70,71 | 74,73 | 71,90 | 71,18 | 71,20 | 33.584 | 73.976.677.500 |
| 15/7/2025 | 74,30 | 74,06 | +0,57% | 73,01 | 76,10 | 74,57 | 74,05 | 74,09 | 37.401 | 67.631.473.400 |
| 14/7/2025 | 73,99 | 73,64 | -0,89% | 73,01 | 75,13 | 73,94 | 73,63 | 73,67 | 24.687 | 58.510.097.600 |
| 11/7/2025 | 75,30 | 74,30 | -1,35% | 72,90 | 75,37 | 74,20 | 74,30 | 74,38 | 30.664 | 79.323.878.200 |
| 10/7/2025 | 72,55 | 75,32 | -3,70% | 71,63 | 76,28 | 73,97 | 75,32 | 75,33 | 88.849 | 176.934.677.400 |
| 9/7/2025 | 80,91 | 78,21 | -3,62% | 77,10 | 83,10 | 79,52 | 78,10 | 78,23 | 48.052 | 119.597.867.100 |
| 8/7/2025 | 81,85 | 81,15 | -0,71% | 80,84 | 83,55 | 81,75 | 81,14 | 81,15 | 20.657 | 37.034.872.800 |
| 7/7/2025 | 83,48 | 81,73 | -2,11% | 81,35 | 83,95 | 82,23 | 81,72 | 81,74 | 18.698 | 51.794.462.400 |
| 4/7/2025 | 82,97 | 83,49 | +0,42% | 82,28 | 83,71 | 82,99 | 83,36 | 83,49 | 9.955 | 18.452.540.000 |
| 3/7/2025 | 81,00 | 83,14 | +4,42% | 80,80 | 83,45 | 82,08 | 83,13 | 83,19 | 24.857 | 51.315.958.900 |
| 2/7/2025 | 80,69 | 79,62 | -0,98% | 78,90 | 80,73 | 79,85 | 79,62 | 79,70 | 25.660 | 49.426.201.500 |
| 1/7/2025 | 78,00 | 80,41 | +4,42% | 77,98 | 81,35 | 80,10 | 80,40 | 80,41 | 27.454 | 59.793.858.800 |
| 30/6/2025 | 74,65 | 77,01 | +3,18% | 74,64 | 77,58 | 76,95 | 77,01 | 77,03 | 22.174 | 38.357.378.600 |
| 27/6/2025 | 73,74 | 74,64 | +0,85% | 72,61 | 75,07 | 74,18 | 74,63 | 74,66 | 15.449 | 31.239.820.100 |
| 26/6/2025 | 72,85 | 74,01 | +1,27% | 72,85 | 74,84 | 74,12 | 74,00 | 74,04 | 15.381 | 25.404.971.700 |
| 25/6/2025 | 72,76 | 73,08 | -0,15% | 72,17 | 73,53 | 73,05 | 73,06 | 73,09 | 12.673 | 24.826.527.000 |
| 24/6/2025 | 73,15 | 73,19 | +0,21% | 72,66 | 73,95 | 73,35 | 73,18 | 73,23 | 11.856 | 22.323.389.500 |
| 23/6/2025 | 72,16 | 73,04 | +0,70% | 70,38 | 73,04 | 71,93 | 73,00 | 73,04 | 15.401 | 25.793.761.800 |
| 20/6/2025 | 72,91 | 72,53 | -0,51% | 72,06 | 73,77 | 72,67 | 72,50 | 72,53 | 18.630 | 48.508.536.300 |
| 18/6/2025 | 71,71 | 72,90 | +3,99% | 70,84 | 73,67 | 72,69 | 72,89 | 72,90 | 34.489 | 65.312.014.700 |
| 17/6/2025 | 69,50 | 70,10 | +0,16% | 68,53 | 70,43 | 69,45 | 70,10 | 70,12 | 23.626 | 39.813.134.100 |
| 16/6/2025 | 66,65 | 69,99 | +5,34% | 66,65 | 71,47 | 69,98 | 69,96 | 69,99 | 30.964 | 59.850.617.600 |
| 13/6/2025 | 67,95 | 66,44 | -3,51% | 66,40 | 69,10 | 67,45 | 66,43 | 66,46 | 26.403 | 39.669.517.000 |
| 12/6/2025 | 66,73 | 68,86 | +4,29% | 65,34 | 69,14 | 67,84 | 68,82 | 68,88 | 21.382 | 34.234.243.300 |
| 11/6/2025 | 66,15 | 66,03 | +0,26% | 64,74 | 66,93 | 65,95 | 66,03 | 66,04 | 15.083 | 26.935.151.600 |
| 10/6/2025 | 67,87 | 65,86 | -2,43% | 65,72 | 67,87 | 66,14 | 65,85 | 65,90 | 14.962 | 27.050.189.400 |
| 9/6/2025 | 64,03 | 67,50 | +4,63% | 63,91 | 67,86 | 67,09 | 67,45 | 67,55 | 21.691 | 39.931.884.900 |
| 6/6/2025 | 66,99 | 64,51 | -3,28% | 64,41 | 66,99 | 65,00 | 64,51 | 64,59 | 16.286 | 36.218.713.400 |
| 5/6/2025 | 67,07 | 66,70 | -1,10% | 66,01 | 67,50 | 66,82 | 66,68 | 66,71 | 12.268 | 20.646.202.400 |
| 4/6/2025 | 65,53 | 67,44 | +4,06% | 65,11 | 68,58 | 67,47 | 67,43 | 67,44 | 22.225 | 35.634.010.300 |
| 3/6/2025 | 65,37 | 64,81 | -0,89% | 64,81 | 66,17 | 65,31 | 64,80 | 64,95 | 10.646 | 12.917.101.500 |
| 2/6/2025 | 66,00 | 65,39 | -0,15% | 65,15 | 66,13 | 65,61 | 65,32 | 65,42 | 11.301 | 13.106.257.300 |
| 30/5/2025 | 66,70 | 65,49 | -1,42% | 64,62 | 66,83 | 65,41 | 65,48 | 65,50 | 17.240 | 32.236.951.700 |
| 29/5/2025 | 66,50 | 66,43 | -0,70% | 65,62 | 67,17 | 66,29 | 66,42 | 66,44 | 15.848 | 19.935.304.700 |
| 28/5/2025 | 68,38 | 66,90 | -2,19% | 66,46 | 68,67 | 67,13 | 66,87 | 66,90 | 15.587 | 23.261.679.500 |
| 27/5/2025 | 67,82 | 68,40 | +2,09% | 67,53 | 68,56 | 68,30 | 68,30 | 68,43 | 11.167 | 26.776.329.900 |
| 26/5/2025 | 67,13 | 67,00 | -0,19% | 66,70 | 67,52 | 67,03 | 66,95 | 67,00 | 5.116 | 7.176.427.300 |
| 23/5/2025 | 67,00 | 67,13 | +0,15% | 65,97 | 67,33 | 66,91 | 67,08 | 67,14 | 15.807 | 23.294.157.300 |
| 22/5/2025 | 66,97 | 67,03 | -0,24% | 66,63 | 67,89 | 66,99 | 67,02 | 67,07 | 13.033 | 16.851.856.800 |
| 21/5/2025 | 68,60 | 67,19 | -2,31% | 67,08 | 68,94 | 67,76 | 67,18 | 67,20 | 11.092 | 16.832.377.300 |
| 20/5/2025 | 70,70 | 68,78 | -2,65% | 68,50 | 70,80 | 69,27 | 68,74 | 68,80 | 16.621 | 23.625.450.400 |
| 19/5/2025 | 68,82 | 70,65 | +2,76% | 68,69 | 70,76 | 70,09 | 70,60 | 70,65 | 15.018 | 25.335.900.700 |
| 16/5/2025 | 69,21 | 68,75 | -1,57% | 68,06 | 69,81 | 68,72 | 68,69 | 68,75 | 16.816 | 26.339.972.400 |
| 15/5/2025 | 69,00 | 69,85 | +0,40% | 68,70 | 70,20 | 69,74 | 69,82 | 69,91 | 10.047 | 15.413.873.800 |
| 14/5/2025 | 69,57 | 69,57 | +0,36% | 69,09 | 70,54 | 69,77 | 69,56 | 69,58 | 13.934 | 25.029.959.200 |
| 13/5/2025 | 68,02 | 69,32 | +1,78% | 67,98 | 69,57 | 69,09 | 69,31 | 69,32 | 16.765 | 20.577.806.600 |
| 12/5/2025 | 68,50 | 68,11 | +0,61% | 66,52 | 68,65 | 67,53 | 68,10 | 68,11 | 16.675 | 22.631.551.600 |
| 9/5/2025 | 69,50 | 67,70 | -2,53% | 67,10 | 70,09 | 68,14 | 67,68 | 67,80 | 18.835 | 26.146.263.800 |
| 8/5/2025 | 68,31 | 69,46 | +3,13% | 67,75 | 70,84 | 69,68 | 69,46 | 69,50 | 24.180 | 42.558.231.900 |
| 7/5/2025 | 66,61 | 67,35 | +1,34% | 65,87 | 67,92 | 67,25 | 67,35 | 67,50 | 20.208 | 30.572.751.900 |
| 6/5/2025 | 66,10 | 66,46 | +0,80% | 62,44 | 67,27 | 65,07 | 66,44 | 66,46 | 40.978 | 78.288.643.000 |
| 5/5/2025 | 66,11 | 65,93 | -0,29% | 65,00 | 67,28 | 66,16 | 65,92 | 65,98 | 17.570 | 30.305.839.500 |
| 2/5/2025 | 64,73 | 66,12 | +3,20% | 63,99 | 66,66 | 65,97 | 66,10 | 66,12 | 12.117 | 19.762.553.800 |
| 29/4/2025 | 64,11 | 64,07 | +0,03% | 63,37 | 64,46 | 64,05 | 64,06 | 64,11 | 11.844 | 13.868.421.300 |
| 28/4/2025 | 63,76 | 64,05 | +0,83% | 62,95 | 64,80 | 64,13 | 64,00 | 64,05 | 13.552 | 17.186.991.400 |
| 25/4/2025 | 63,31 | 63,52 | +0,49% | 62,76 | 63,77 | 63,39 | 63,50 | 63,57 | 15.742 | 23.082.790.300 |
| 24/4/2025 | 63,12 | 63,21 | +0,14% | 62,31 | 63,80 | 63,18 | 63,18 | 63,21 | 16.863 | 22.457.775.600 |
| 23/4/2025 | 62,23 | 63,12 | +3,53% | 61,81 | 63,70 | 63,07 | 63,10 | 63,12 | 16.731 | 26.837.397.500 |
| 22/4/2025 | 62,90 | 60,97 | -3,45% | 60,16 | 62,90 | 60,91 | 60,96 | 61,00 | 18.551 | 29.620.643.300 |
| 17/4/2025 | 62,65 | 63,15 | +1,19% | 62,12 | 63,66 | 63,07 | 63,13 | 63,15 | 14.550 | 29.753.276.400 |
| 16/4/2025 | 65,00 | 62,41 | -3,46% | 62,17 | 65,08 | 63,14 | 62,40 | 62,45 | 24.591 | 35.739.552.600 |
| 15/4/2025 | 63,51 | 64,65 | +3,06% | 63,51 | 65,56 | 64,84 | 64,64 | 64,65 | 23.404 | 37.736.244.500 |
| 14/4/2025 | 61,85 | 62,73 | +3,33% | 61,81 | 63,45 | 62,84 | 62,72 | 62,84 | 23.346 | 32.300.541.900 |
| 11/4/2025 | 61,19 | 60,71 | -0,34% | 59,65 | 61,88 | 60,61 | 60,71 | 60,72 | 22.148 | 24.210.989.600 |
| 10/4/2025 | 62,52 | 60,92 | -2,45% | 60,26 | 62,60 | 61,08 | 60,87 | 60,95 | 26.434 | 31.425.779.800 |
| 9/4/2025 | 59,86 | 62,45 | +3,05% | 58,50 | 63,12 | 61,10 | 62,45 | 62,58 | 39.706 | 50.109.309.700 |
| 8/4/2025 | 61,24 | 60,60 | +0,82% | 60,07 | 62,24 | 61,27 | 60,58 | 60,65 | 32.382 | 50.571.827.800 |
| 7/4/2025 | 58,53 | 60,11 | +0,17% | 58,12 | 61,45 | 59,95 | 60,10 | 60,13 | 35.984 | 53.763.453.100 |
| 4/4/2025 | 62,45 | 60,01 | -5,29% | 59,75 | 62,60 | 60,72 | 60,00 | 60,01 | 39.956 | 69.811.274.800 |
| 3/4/2025 | 64,40 | 63,36 | -2,33% | 63,09 | 67,94 | 64,93 | 63,35 | 63,37 | 49.507 | 91.983.154.300 |
| 2/4/2025 | 66,13 | 64,87 | -1,32% | 64,32 | 66,42 | 65,22 | 64,85 | 64,87 | 19.651 | 31.972.682.700 |
| 1/4/2025 | 66,06 | 65,74 | -0,02% | 64,00 | 66,06 | 65,27 | 65,71 | 65,74 | 22.951 | 35.887.165.900 |
| 31/3/2025 | 66,15 | 65,75 | -0,92% | 63,81 | 66,23 | 65,29 | 65,75 | 65,76 | 18.413 | 39.195.575.800 |
| 28/3/2025 | 68,35 | 66,36 | -2,87% | 66,08 | 69,07 | 66,93 | 66,35 | 66,36 | 16.517 | 30.148.947.300 |
| 27/3/2025 | 70,00 | 68,32 | -1,46% | 68,04 | 70,00 | 68,80 | 68,32 | 68,35 | 21.728 | 37.189.356.900 |
| 26/3/2025 | 69,98 | 69,33 | -0,59% | 68,82 | 70,44 | 69,35 | 69,33 | 69,34 | 23.668 | 31.523.336.000 |
| 25/3/2025 | 71,62 | 69,74 | -2,12% | 69,40 | 72,00 | 70,32 | 69,70 | 69,75 | 23.576 | 35.445.868.900 |
| 24/3/2025 | 74,75 | 71,25 | -4,70% | 70,50 | 74,85 | 71,57 | 71,21 | 71,25 | 29.527 | 52.551.945.300 |
| 21/3/2025 | 73,78 | 74,76 | +1,08% | 73,23 | 75,99 | 74,64 | 74,75 | 74,76 | 35.335 | 72.513.768.800 |
| 20/3/2025 | 79,30 | 73,96 | -6,72% | 72,72 | 79,33 | 75,05 | 73,94 | 73,96 | 39.416 | 82.759.529.000 |
| 19/3/2025 | 78,20 | 79,29 | +1,61% | 77,97 | 79,83 | 79,16 | 79,26 | 79,29 | 25.417 | 52.802.463.200 |
| 18/3/2025 | 77,03 | 78,03 | +0,80% | 77,03 | 78,38 | 77,78 | 78,02 | 78,03 | 19.057 | 60.616.315.200 |
| 17/3/2025 | 75,44 | 77,41 | +3,38% | 74,76 | 78,18 | 76,94 | 77,40 | 77,48 | 32.146 | 63.319.618.200 |
| 14/3/2025 | 74,55 | 74,88 | +1,39% | 73,69 | 76,13 | 75,02 | 74,86 | 74,88 | 22.279 | 42.413.673.600 |
| 13/3/2025 | 73,00 | 73,85 | +1,22% | 72,83 | 74,50 | 73,82 | 73,85 | 73,99 | 18.435 | 30.691.671.500 |
| 12/3/2025 | 73,13 | 72,96 | -0,36% | 72,41 | 74,15 | 73,21 | 72,96 | 73,00 | 34.346 | 46.016.918.000 |
| 11/3/2025 | 74,35 | 73,22 | -1,39% | 72,75 | 74,35 | 73,35 | 73,20 | 73,30 | 29.201 | 55.316.174.800 |
| 10/3/2025 | 73,16 | 74,25 | +0,77% | 72,92 | 74,82 | 74,25 | 74,23 | 74,29 | 30.901 | 70.563.172.600 |
| 7/3/2025 | 74,57 | 73,68 | -1,39% | 72,80 | 74,90 | 73,70 | 73,65 | 73,69 | 34.000 | 53.925.269.600 |
| 6/3/2025 | 75,55 | 74,72 | -1,49% | 74,09 | 76,37 | 75,23 | 74,70 | 74,73 | 54.910 | 97.667.068.800 |
| 5/3/2025 | 72,00 | 75,85 | +8,79% | 71,61 | 76,15 | 74,66 | 75,77 | 75,86 | 48.272 | 103.783.793.200 |
| 28/2/2025 | 68,03 | 69,72 | +1,19% | 67,80 | 70,05 | 69,56 | 69,71 | 69,72 | 32.004 | 91.778.554.900 |
| 27/2/2025 | 64,21 | 68,90 | +12,12% | 62,72 | 70,31 | 67,64 | 68,89 | 68,91 | 87.237 | 169.884.323.300 |
| 26/2/2025 | 61,22 | 61,45 | +1,37% | 60,71 | 62,49 | 61,81 | 61,44 | 61,49 | 27.803 | 34.385.097.300 |
| 25/2/2025 | 60,96 | 60,62 | +1,22% | 60,46 | 62,85 | 61,39 | 60,60 | 60,65 | 34.605 | 43.730.022.000 |
| 24/2/2025 | 59,30 | 59,89 | +1,54% | 57,88 | 60,15 | 59,26 | 59,88 | 59,89 | 18.821 | 31.757.190.200 |
| 21/2/2025 | 61,33 | 58,98 | -3,67% | 58,78 | 61,86 | 59,55 | 58,96 | 58,99 | 20.394 | 52.191.794.700 |
| 20/2/2025 | 61,00 | 61,23 | +0,57% | 60,20 | 61,57 | 61,12 | 61,22 | 61,29 | 14.789 | 25.054.948.200 |
| 19/2/2025 | 60,10 | 60,88 | +0,66% | 59,90 | 61,20 | 60,67 | 60,87 | 61,00 | 17.363 | 24.048.413.400 |
| 18/2/2025 | 60,50 | 60,48 | +0,02% | 59,79 | 60,75 | 60,34 | 60,47 | 60,50 | 14.220 | 19.052.353.800 |
| 17/2/2025 | 60,39 | 60,47 | +0,20% | 58,78 | 60,92 | 59,74 | 60,47 | 60,60 | 23.058 | 43.246.423.800 |
| 14/2/2025 | 60,76 | 60,35 | -0,21% | 60,07 | 60,95 | 60,50 | 60,25 | 60,36 | 19.391 | 23.046.339.500 |
| 13/2/2025 | 59,77 | 60,48 | +1,65% | 59,20 | 60,67 | 60,07 | 60,45 | 60,50 | 20.597 | 31.025.395.000 |
| 12/2/2025 | 59,65 | 59,50 | -1,03% | 58,97 | 59,96 | 59,49 | 59,50 | 59,61 | 25.966 | 30.533.261.200 |
| 11/2/2025 | 61,06 | 60,12 | -1,39% | 59,62 | 61,32 | 60,20 | 60,10 | 60,13 | 19.647 | 32.985.167.500 |
| 10/2/2025 | 62,30 | 60,97 | -2,13% | 60,75 | 62,70 | 61,43 | 60,96 | 61,00 | 19.231 | 34.758.251.600 |
| 7/2/2025 | 64,25 | 62,30 | -3,41% | 62,30 | 65,20 | 63,46 | 62,29 | 62,32 | 24.502 | 36.041.012.200 |
| 6/2/2025 | 66,01 | 64,50 | -2,82% | 63,63 | 66,21 | 64,44 | 64,49 | 64,50 | 40.090 | 67.413.122.200 |
| 5/2/2025 | 61,50 | 66,37 | +15,51% | 61,01 | 66,58 | 64,49 | 66,37 | 66,40 | 77.275 | 142.306.497.500 |
| 4/2/2025 | 59,42 | 57,46 | -3,30% | 57,18 | 59,60 | 58,20 | 57,43 | 57,47 | 25.035 | 38.735.050.100 |
| 3/2/2025 | 59,85 | 59,42 | -0,47% | 58,06 | 59,90 | 58,88 | 59,30 | 59,43 | 28.088 | 36.443.370.200 |
| 31/1/2025 | 60,28 | 59,70 | -0,57% | 59,46 | 60,90 | 59,99 | 59,70 | 59,81 | 16.386 | 31.907.551.000 |
| 30/1/2025 | 59,30 | 60,04 | +1,44% | 59,29 | 60,36 | 59,83 | 60,00 | 60,05 | 20.069 | 27.011.834.900 |
| 29/1/2025 | 59,83 | 59,19 | -0,30% | 58,90 | 59,94 | 59,25 | 59,18 | 59,19 | 17.755 | 23.872.487.000 |
| 28/1/2025 | 59,80 | 59,37 | +0,35% | 58,91 | 60,15 | 59,38 | 59,28 | 59,39 | 25.317 | 28.363.906.200 |
| 27/1/2025 | 61,15 | 59,16 | -2,97% | 58,78 | 61,48 | 59,89 | 59,13 | 59,16 | 33.994 | 43.305.074.700 |
| 24/1/2025 | 61,90 | 60,97 | -1,23% | 60,34 | 62,10 | 60,89 | 60,93 | 60,97 | 22.895 | 26.201.028.700 |
| 23/1/2025 | 61,75 | 61,73 | +0,95% | 61,00 | 62,25 | 61,55 | 61,60 | 61,73 | 22.202 | 26.942.368.000 |
| 22/1/2025 | 62,15 | 61,15 | -2,10% | 60,75 | 62,90 | 61,61 | 61,15 | 61,16 | 19.957 | 29.008.581.900 |
| 21/1/2025 | 60,50 | 62,46 | +2,87% | 60,39 | 62,72 | 61,93 | 62,44 | 62,50 | 23.541 | 34.068.117.300 |
| 20/1/2025 | 60,00 | 60,72 | +1,40% | 59,55 | 60,75 | 60,25 | 60,70 | 60,73 | 10.081 | 11.572.530.400 |
| 17/1/2025 | 60,10 | 59,88 | -0,42% | 59,36 | 60,72 | 59,93 | 59,85 | 59,88 | 22.801 | 29.066.364.700 |
| 16/1/2025 | 58,08 | 60,13 | +3,57% | 58,02 | 60,14 | 59,39 | 60,10 | 60,13 | 29.056 | 43.536.772.900 |
| 15/1/2025 | 57,41 | 58,06 | +2,04% | 57,25 | 58,79 | 58,00 | 58,02 | 58,06 | 27.333 | 34.753.236.000 |
| 14/1/2025 | 56,55 | 56,90 | +0,62% | 55,81 | 57,37 | 56,51 | 56,81 | 56,90 | 20.212 | 27.976.103.000 |
| 13/1/2025 | 57,09 | 56,55 | -1,31% | 56,30 | 58,06 | 56,94 | 56,55 | 56,59 | 19.502 | 24.249.971.900 |
| 10/1/2025 | 57,30 | 57,30 | -0,09% | 56,32 | 57,41 | 56,86 | 57,27 | 57,32 | 22.109 | 29.299.023.500 |
| 9/1/2025 | 57,38 | 57,35 | +0,19% | 56,90 | 57,72 | 57,30 | 57,31 | 57,35 | 11.740 | 12.522.328.500 |
| 8/1/2025 | 58,35 | 57,24 | -1,40% | 57,21 | 58,98 | 57,80 | 57,21 | 57,25 | 23.894 | 29.288.731.800 |
| 7/1/2025 | 57,22 | 58,05 | +2,07% | 56,92 | 58,22 | 57,88 | 58,02 | 58,05 | 25.651 | 36.057.969.100 |
| 6/1/2025 | 57,32 | 56,87 | -0,28% | 56,34 | 57,65 | 56,81 | 56,86 | 56,88 | 16.070 | 20.613.894.600 |
| 3/1/2025 | 57,79 | 57,03 | -1,33% | 57,03 | 58,00 | 57,49 | 57,03 | 57,05 | 20.461 | 24.066.859.700 |
| 2/1/2025 | 56,50 | 57,80 | +2,87% | 56,39 | 57,98 | 57,55 | 57,75 | 57,80 | 28.301 | 37.268.510.700 |
| 30/12/2024 | 56,84 | 56,19 | -0,25% | 55,80 | 57,09 | 56,22 | 56,19 | 56,23 | 17.134 | 22.963.130.200 |
| 27/12/2024 | 56,40 | 56,33 | +0,16% | 55,87 | 56,70 | 56,36 | 56,32 | 56,36 | 18.155 | 22.129.954.200 |
| 26/12/2024 | 55,00 | 56,24 | +1,24% | 54,54 | 56,31 | 55,82 | 56,23 | 56,25 | 17.090 | 21.649.937.400 |
| 23/12/2024 | 54,48 | 55,55 | +1,07% | 54,44 | 56,00 | 55,48 | 55,55 | 55,68 | 19.896 | 26.058.378.400 |
| 20/12/2024 | 55,73 | 54,96 | -1,80% | 54,81 | 56,20 | 55,12 | 54,96 | 55,00 | 25.284 | 50.132.005.300 |
| 19/12/2024 | 55,47 | 55,97 | +1,43% | 55,44 | 56,50 | 55,89 | 55,95 | 56,01 | 20.366 | 26.165.117.100 |
| 18/12/2024 | 56,45 | 55,18 | -2,77% | 55,03 | 56,85 | 55,79 | 55,18 | 55,25 | 34.401 | 44.096.102.400 |
| 17/12/2024 | 56,39 | 56,75 | +1,98% | 55,72 | 57,18 | 56,84 | 56,70 | 56,78 | 28.941 | 42.361.069.000 |
| 16/12/2024 | 56,07 | 55,65 | +0,38% | 55,05 | 56,21 | 55,63 | 55,64 | 55,65 | 21.036 | 30.884.058.400 |
| 13/12/2024 | 55,58 | 55,44 | +0,36% | 54,88 | 56,14 | 55,49 | 55,10 | 55,44 | 13.227 | 24.885.176.600 |
| 12/12/2024 | 56,70 | 55,24 | -2,99% | 55,05 | 56,86 | 55,73 | 55,21 | 55,24 | 18.977 | 22.161.455.300 |
| 11/12/2024 | 56,21 | 56,94 | +1,95% | 56,05 | 57,40 | 56,90 | 56,88 | 56,95 | 25.206 | 46.939.617.200 |
| 10/12/2024 | 57,06 | 55,85 | -1,05% | 55,77 | 57,10 | 56,28 | 55,84 | 55,85 | 11.949 | 18.158.007.400 |
| 9/12/2024 | 57,42 | 56,44 | -1,54% | 56,44 | 58,00 | 56,96 | 56,44 | 56,45 | 17.100 | 21.118.178.100 |
| 6/12/2024 | 56,40 | 57,32 | +1,70% | 55,88 | 57,70 | 56,79 | 57,30 | 57,34 | 20.936 | 24.305.732.600 |
| 5/12/2024 | 56,25 | 56,36 | +0,34% | 56,06 | 56,90 | 56,42 | 56,33 | 56,39 | 14.883 | 20.911.068.000 |
| 4/12/2024 | 56,10 | 56,17 | +0,16% | 55,15 | 56,24 | 55,79 | 56,07 | 56,17 | 27.429 | 51.005.271.400 |
| 3/12/2024 | 57,55 | 56,08 | -2,66% | 55,88 | 58,38 | 56,82 | 56,06 | 56,16 | 30.380 | 40.008.468.200 |
| 2/12/2024 | 57,96 | 57,61 | -0,89% | 57,53 | 58,82 | 58,02 | 57,61 | 57,62 | 17.989 | 23.186.780.900 |
| 29/11/2024 | 56,71 | 58,13 | +2,59% | 56,27 | 58,32 | 57,24 | 58,12 | 58,13 | 22.072 | 42.957.767.400 |
| 28/11/2024 | 56,74 | 56,66 | -0,05% | 56,29 | 57,79 | 57,04 | 56,65 | 56,70 | 19.444 | 25.262.914.500 |
| 27/11/2024 | 58,60 | 56,69 | -3,08% | 56,57 | 58,78 | 57,27 | 56,66 | 56,69 | 24.439 | 34.760.202.600 |
| 26/11/2024 | 57,00 | 58,49 | +2,42% | 56,61 | 58,49 | 57,91 | 58,45 | 58,50 | 24.180 | 41.694.981.300 |
| 25/11/2024 | 57,00 | 57,11 | +0,37% | 55,35 | 57,24 | 56,74 | 57,00 | 57,11 | 17.910 | 52.827.422.300 |
| 22/11/2024 | 56,14 | 56,90 | +1,16% | 55,83 | 56,90 | 56,53 | 56,70 | 56,91 | 14.479 | 21.328.710.600 |
| 21/11/2024 | 53,83 | 56,25 | +3,32% | 53,83 | 56,69 | 55,67 | 56,24 | 56,28 | 24.944 | 40.222.193.900 |
| 19/11/2024 | 55,19 | 54,44 | -2,19% | 52,44 | 55,19 | 53,54 | 54,36 | 54,44 | 32.945 | 50.232.994.700 |
| 18/11/2024 | 55,49 | 55,66 | +0,43% | 54,30 | 55,99 | 55,25 | 55,56 | 55,68 | 16.615 | 20.182.102.900 |
| 14/11/2024 | 56,70 | 55,42 | -2,24% | 54,95 | 57,10 | 55,68 | 55,40 | 55,43 | 24.790 | 32.419.730.700 |
| 13/11/2024 | 54,42 | 56,69 | +4,73% | 54,42 | 57,28 | 56,55 | 56,69 | 56,70 | 36.986 | 58.701.442.500 |
| 12/11/2024 | 55,67 | 54,13 | -2,73% | 53,26 | 56,00 | 54,37 | 54,07 | 54,14 | 28.831 | 41.449.605.400 |
| 11/11/2024 | 54,34 | 55,65 | +3,46% | 53,92 | 56,01 | 55,28 | 55,62 | 55,65 | 32.123 | 51.793.595.400 |
| 8/11/2024 | 50,55 | 53,79 | +7,47% | 49,40 | 55,28 | 52,34 | 53,73 | 53,79 | 68.734 | 115.537.970.300 |
| 7/11/2024 | 50,05 | 50,05 | -0,99% | 49,54 | 50,39 | 50,04 | 50,00 | 50,08 | 15.910 | 20.116.057.700 |
| 6/11/2024 | 48,50 | 50,55 | +3,02% | 48,50 | 50,58 | 50,06 | 50,55 | 50,56 | 21.035 | 26.089.805.900 |
| 5/11/2024 | 48,80 | 49,07 | +0,55% | 48,31 | 49,30 | 48,96 | 49,07 | 49,14 | 12.966 | 16.833.911.200 |
| 4/11/2024 | 48,88 | 48,80 | +0,68% | 48,80 | 49,50 | 49,13 | 48,80 | 48,90 | 13.703 | 17.364.322.800 |
| 1/11/2024 | 48,74 | 48,47 | -0,02% | 47,94 | 49,02 | 48,56 | 48,47 | 48,53 | 16.999 | 20.547.736.900 |
| 31/10/2024 | 49,10 | 48,48 | -1,22% | 48,48 | 50,08 | 49,01 | 48,48 | 48,49 | 12.914 | 24.965.270.700 |
| 30/10/2024 | 50,22 | 49,08 | -2,08% | 49,08 | 50,53 | 49,74 | 49,08 | 49,19 | 16.010 | 20.998.611.500 |
| 29/10/2024 | 49,10 | 50,12 | +2,41% | 49,10 | 50,65 | 50,03 | 50,09 | 50,13 | 15.539 | 26.225.485.500 |
| 28/10/2024 | 50,01 | 48,94 | -1,25% | 48,94 | 50,34 | 49,31 | 48,94 | 49,00 | 12.795 | 16.389.580.400 |
| 25/10/2024 | 49,50 | 49,56 | +0,08% | 49,15 | 50,59 | 49,91 | 49,55 | 49,67 | 17.775 | 21.451.341.100 |
| 24/10/2024 | 49,10 | 49,52 | +0,75% | 48,82 | 50,03 | 49,65 | 49,52 | 49,62 | 16.567 | 24.354.130.200 |
| 23/10/2024 | 49,63 | 49,15 | -0,97% | 49,11 | 50,25 | 49,56 | 49,15 | 49,24 | 16.446 | 18.206.310.000 |
| 22/10/2024 | 49,97 | 49,63 | -0,70% | 48,62 | 50,05 | 49,51 | 49,63 | 49,73 | 20.178 | 24.864.451.300 |
| 21/10/2024 | 48,48 | 49,98 | +4,17% | 48,45 | 50,25 | 49,79 | 49,98 | 49,99 | 19.200 | 29.953.338.600 |
| 18/10/2024 | 48,38 | 47,98 | -0,25% | 47,98 | 48,70 | 48,21 | 47,98 | 48,00 | 13.078 | 17.637.315.600 |
| 17/10/2024 | 48,84 | 48,10 | -1,37% | 48,10 | 48,99 | 48,35 | 48,10 | 48,21 | 14.376 | 19.680.398.800 |
| 16/10/2024 | 46,50 | 48,77 | +6,74% | 46,22 | 48,79 | 48,14 | 48,75 | 48,77 | 34.439 | 48.506.406.200 |
| 15/10/2024 | 46,45 | 45,69 | -1,17% | 45,56 | 47,23 | 46,03 | 45,68 | 45,70 | 15.258 | 19.693.787.400 |
| 14/10/2024 | 45,18 | 46,23 | +1,90% | 45,17 | 46,60 | 46,09 | 46,22 | 46,24 | 17.947 | 25.336.074.200 |
| 11/10/2024 | 46,82 | 45,37 | -2,95% | 45,37 | 46,99 | 46,08 | 45,37 | 45,47 | 15.766 | 21.141.874.400 |
| 10/10/2024 | 46,00 | 46,75 | +1,67% | 45,64 | 47,04 | 46,57 | 46,75 | 46,80 | 15.114 | 21.108.650.600 |
| 9/10/2024 | 45,80 | 45,98 | +0,11% | 45,72 | 46,64 | 46,21 | 45,98 | 46,00 | 17.799 | 20.682.531.300 |
| 8/10/2024 | 45,90 | 45,93 | +0,15% | 45,65 | 47,05 | 46,34 | 45,93 | 46,22 | 16.081 | 20.699.031.700 |
| 7/10/2024 | 46,25 | 45,86 | -0,17% | 45,82 | 46,65 | 46,20 | 45,86 | 46,00 | 13.631 | 18.094.068.500 |
| 4/10/2024 | 45,40 | 45,94 | +1,68% | 45,32 | 46,65 | 46,14 | 45,94 | 45,99 | 22.747 | 25.250.641.500 |
| 3/10/2024 | 46,02 | 45,18 | -2,48% | 45,18 | 46,67 | 45,78 | 45,18 | 45,34 | 22.330 | 24.051.094.100 |
| 2/10/2024 | 47,96 | 46,33 | -1,70% | 46,33 | 48,00 | 46,88 | 46,33 | 46,42 | 23.077 | 23.324.752.000 |
| 1/10/2024 | 48,55 | 47,13 | -1,75% | 47,13 | 48,55 | 47,67 | 47,13 | 47,20 | 15.827 | 18.377.465.200 |
| 30/9/2024 | 48,26 | 47,97 | -4,31% | 47,46 | 48,57 | 48,04 | 47,97 | 48,00 | 14.108 | 18.325.969.100 |
| 26/9/2024 | 50,50 | 50,13 | -0,06% | 49,85 | 50,84 | 50,24 | 50,13 | 50,20 | 16.970 | 18.538.701.300 |
| 25/9/2024 | 50,40 | 50,16 | +0,30% | 49,63 | 50,74 | 50,21 | 50,15 | 50,18 | 28.780 | 30.208.096.700 |
| 24/9/2024 | 49,60 | 50,01 | +1,42% | 49,21 | 50,40 | 49,95 | 50,00 | 50,02 | 21.799 | 24.010.474.400 |
| 23/9/2024 | 48,43 | 49,31 | +2,20% | 48,16 | 49,58 | 48,93 | 49,30 | 49,31 | 16.982 | 19.166.757.400 |
| 20/9/2024 | 47,63 | 48,25 | +1,60% | 47,11 | 48,85 | 48,25 | 48,25 | 48,29 | 31.013 | 38.424.970.400 |
| 19/9/2024 | 47,75 | 47,49 | +0,08% | 46,94 | 47,88 | 47,32 | 47,31 | 47,49 | 17.363 | 18.573.052.800 |
| 18/9/2024 | 48,39 | 47,45 | -1,94% | 47,33 | 48,41 | 47,79 | 47,44 | 47,45 | 21.862 | 23.332.629.400 |
| 17/9/2024 | 49,39 | 48,39 | -1,61% | 48,15 | 49,96 | 48,60 | 48,37 | 48,40 | 23.059 | 28.540.383.800 |
| 16/9/2024 | 50,75 | 49,18 | -5,30% | 48,87 | 51,00 | 49,38 | 49,15 | 49,18 | 35.563 | 53.418.323.300 |
| 13/9/2024 | 50,81 | 51,93 | +1,92% | 50,81 | 51,93 | 51,49 | 51,70 | 51,95 | 28.238 | 37.433.761.800 |
| 12/9/2024 | 49,49 | 50,95 | +2,31% | 48,52 | 50,99 | 50,24 | 50,92 | 50,95 | 29.775 | 40.977.513.900 |
| 11/9/2024 | 48,75 | 49,80 | +2,47% | 47,86 | 49,80 | 49,00 | 49,79 | 49,80 | 27.286 | 33.238.936.700 |
| 10/9/2024 | 47,87 | 48,60 | +1,17% | 47,23 | 48,67 | 48,19 | 48,51 | 48,60 | 19.763 | 29.806.073.000 |