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.
ENEV3 - ENEVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 20,89 | 20,35 | -4,42% | 20,27 | 21,10 | 20,55 | 20,35 | 20,37 | 25.044 | 21.893.640.500 |
| 11/3/2026 | 20,89 | 21,29 | -0,42% | 20,86 | 21,74 | 21,29 | 21,27 | 21,29 | 15.872 | 19.236.425.000 |
| 10/3/2026 | 21,35 | 21,38 | +1,38% | 20,90 | 21,93 | 21,47 | 21,35 | 21,38 | 23.371 | 27.445.095.800 |
| 9/3/2026 | 20,09 | 21,09 | +4,98% | 19,89 | 21,27 | 20,55 | 21,05 | 21,10 | 23.732 | 29.399.289.400 |
| 6/3/2026 | 20,00 | 20,09 | -1,08% | 19,76 | 20,28 | 20,03 | 20,05 | 20,09 | 24.609 | 29.849.633.500 |
| 5/3/2026 | 20,79 | 20,31 | -3,56% | 20,29 | 21,02 | 20,47 | 20,30 | 20,37 | 23.639 | 17.439.394.000 |
| 4/3/2026 | 20,85 | 21,06 | +2,78% | 20,66 | 21,23 | 20,97 | 21,01 | 21,06 | 15.104 | 20.640.858.400 |
| 3/3/2026 | 20,52 | 20,49 | -3,71% | 20,21 | 20,86 | 20,46 | 20,41 | 20,50 | 42.620 | 36.307.167.300 |
| 2/3/2026 | 21,01 | 21,28 | -0,56% | 20,94 | 21,57 | 21,32 | 21,28 | 21,36 | 19.468 | 14.341.393.900 |
| 27/2/2026 | 21,30 | 21,40 | -0,93% | 21,10 | 21,42 | 21,29 | 21,32 | 21,41 | 16.874 | 18.059.923.200 |
| 26/2/2026 | 21,74 | 21,60 | +0,23% | 21,12 | 21,81 | 21,38 | 21,56 | 21,60 | 26.041 | 27.183.170.900 |
| 25/2/2026 | 22,12 | 21,55 | -2,36% | 21,49 | 22,18 | 21,73 | 21,55 | 21,57 | 21.331 | 22.832.895.300 |
| 24/2/2026 | 21,90 | 22,07 | +1,15% | 21,66 | 22,55 | 22,18 | 22,05 | 22,07 | 33.649 | 28.423.253.200 |
| 23/2/2026 | 22,08 | 21,82 | -1,71% | 21,44 | 22,08 | 21,70 | 21,77 | 21,82 | 23.624 | 23.634.202.300 |
| 20/2/2026 | 21,65 | 22,20 | +1,37% | 21,60 | 22,41 | 22,08 | 22,14 | 22,20 | 28.720 | 53.458.377.900 |
| 19/2/2026 | 21,33 | 21,90 | +2,87% | 21,29 | 21,95 | 21,70 | 21,86 | 21,90 | 32.656 | 24.334.601.800 |
| 18/2/2026 | 21,73 | 21,29 | -0,70% | 21,10 | 21,73 | 21,31 | 21,29 | 21,30 | 23.128 | 25.041.952.000 |
| 13/2/2026 | 21,40 | 21,44 | +6,09% | 21,00 | 21,55 | 21,32 | 21,42 | 21,44 | 51.061 | 71.656.343.500 |
| 11/2/2026 | 19,99 | 20,21 | +1,97% | 19,60 | 21,20 | 20,56 | 20,21 | 20,22 | 62.942 | 113.664.927.000 |
| 10/2/2026 | 18,55 | 19,82 | -9,66% | 17,70 | 19,88 | 18,76 | 19,81 | 19,83 | 88.631 | 209.051.286.800 |
| 9/2/2026 | 22,06 | 21,94 | +0,23% | 21,78 | 22,19 | 21,92 | 21,94 | 22,00 | 30.973 | 36.181.922.300 |
| 6/2/2026 | 21,70 | 21,89 | +1,44% | 21,44 | 22,07 | 21,71 | 21,88 | 21,89 | 24.821 | 32.706.882.600 |
| 5/2/2026 | 21,30 | 21,58 | +3,70% | 21,15 | 21,72 | 21,53 | 21,52 | 21,59 | 31.554 | 46.266.232.200 |
| 4/2/2026 | 20,92 | 20,81 | -1,70% | 20,51 | 21,20 | 20,77 | 20,80 | 20,81 | 23.432 | 20.981.815.600 |
| 3/2/2026 | 21,21 | 21,17 | +0,81% | 21,03 | 21,60 | 21,26 | 21,16 | 21,19 | 26.690 | 28.484.968.100 |
| 2/2/2026 | 21,23 | 21,00 | -0,57% | 20,17 | 21,23 | 20,67 | 21,00 | 21,04 | 48.959 | 53.224.810.900 |
| 30/1/2026 | 21,14 | 21,12 | -0,24% | 20,88 | 21,29 | 21,08 | 21,05 | 21,12 | 26.551 | 35.842.615.200 |
| 29/1/2026 | 21,62 | 21,17 | -1,67% | 21,02 | 21,70 | 21,24 | 21,15 | 21,18 | 29.948 | 23.323.179.000 |
| 28/1/2026 | 21,55 | 21,53 | +0,33% | 21,13 | 21,65 | 21,38 | 21,50 | 21,55 | 33.435 | 36.896.298.000 |
| 27/1/2026 | 22,39 | 21,46 | -2,72% | 21,20 | 22,40 | 21,52 | 21,45 | 21,46 | 41.748 | 61.906.920.000 |
| 26/1/2026 | 22,54 | 22,06 | -1,91% | 21,84 | 22,54 | 22,00 | 22,00 | 22,06 | 25.130 | 29.570.220.700 |
| 23/1/2026 | 22,36 | 22,49 | +0,49% | 21,94 | 22,79 | 22,41 | 22,48 | 22,51 | 31.505 | 35.461.037.500 |
| 22/1/2026 | 21,79 | 22,38 | +3,85% | 21,74 | 22,54 | 22,23 | 22,37 | 22,39 | 59.867 | 50.354.524.500 |
| 21/1/2026 | 21,19 | 21,55 | +2,91% | 20,94 | 21,74 | 21,23 | 21,55 | 21,69 | 25.827 | 63.438.880.400 |
| 20/1/2026 | 20,59 | 20,94 | +0,43% | 20,59 | 21,03 | 20,90 | 20,86 | 20,95 | 28.303 | 18.683.208.600 |
| 19/1/2026 | 20,75 | 20,85 | +1,21% | 20,39 | 20,87 | 20,71 | 20,79 | 20,86 | 13.502 | 10.046.123.400 |
| 16/1/2026 | 20,95 | 20,60 | -1,44% | 20,44 | 21,00 | 20,59 | 20,58 | 20,65 | 28.182 | 43.496.786.800 |
| 15/1/2026 | 21,50 | 20,90 | -1,83% | 20,59 | 21,50 | 21,00 | 20,87 | 20,90 | 21.207 | 161.321.405.600 |
| 14/1/2026 | 20,75 | 21,29 | +3,96% | 20,64 | 21,32 | 20,97 | 21,27 | 21,29 | 24.891 | 20.292.338.700 |
| 13/1/2026 | 20,55 | 20,48 | -1,21% | 20,33 | 20,78 | 20,46 | 20,44 | 20,48 | 20.160 | 12.526.126.100 |
| 12/1/2026 | 20,54 | 20,73 | -0,14% | 20,44 | 20,79 | 20,66 | 20,71 | 20,73 | 12.851 | 7.927.258.000 |
| 9/1/2026 | 20,44 | 20,76 | +1,12% | 20,44 | 21,06 | 20,82 | 20,74 | 20,77 | 19.352 | 11.875.977.200 |
| 8/1/2026 | 20,02 | 20,53 | +2,55% | 20,00 | 20,53 | 20,40 | 20,53 | 20,54 | 17.151 | 13.710.364.100 |
| 7/1/2026 | 20,22 | 20,02 | -1,72% | 19,79 | 20,33 | 20,01 | 19,96 | 20,02 | 16.081 | 18.203.245.000 |
| 6/1/2026 | 20,32 | 20,37 | +1,34% | 20,24 | 20,68 | 20,36 | 20,37 | 20,39 | 21.142 | 14.270.435.000 |
| 5/1/2026 | 20,06 | 20,10 | +0,40% | 19,90 | 20,20 | 20,04 | 20,10 | 20,12 | 15.105 | 12.597.173.400 |
| 2/1/2026 | 20,41 | 20,02 | -0,79% | 19,96 | 20,41 | 20,09 | 20,00 | 20,10 | 15.720 | 9.998.520.900 |
| 30/12/2025 | 20,06 | 20,18 | +1,31% | 19,98 | 20,27 | 20,17 | 20,17 | 20,18 | 15.772 | 18.445.601.200 |
| 29/12/2025 | 20,05 | 19,92 | -0,85% | 19,73 | 20,11 | 19,85 | 19,81 | 19,94 | 15.304 | 11.354.627.700 |
| 26/12/2025 | 20,00 | 20,09 | -0,84% | 19,95 | 20,17 | 20,05 | 20,05 | 20,10 | 16.189 | 10.868.432.300 |
| 23/12/2025 | 19,81 | 20,26 | +3,10% | 19,68 | 20,26 | 20,03 | 20,26 | 20,27 | 15.628 | 9.539.528.800 |
| 22/12/2025 | 19,99 | 19,65 | -1,36% | 19,46 | 19,99 | 19,63 | 19,62 | 19,66 | 16.223 | 21.626.105.400 |
| 19/12/2025 | 19,84 | 19,92 | -0,25% | 19,81 | 20,32 | 20,09 | 19,92 | 19,93 | 15.491 | 19.736.617.900 |
| 18/12/2025 | 19,61 | 19,97 | +0,96% | 19,46 | 20,06 | 19,80 | 19,94 | 19,97 | 16.250 | 12.131.714.400 |
| 17/12/2025 | 19,81 | 19,78 | -2,22% | 19,48 | 19,99 | 19,67 | 19,75 | 19,78 | 24.107 | 24.662.190.700 |
| 16/12/2025 | 20,70 | 20,23 | -2,97% | 20,05 | 20,76 | 20,35 | 20,22 | 20,24 | 16.132 | 21.404.211.300 |
| 15/12/2025 | 20,85 | 20,85 | +1,41% | 20,60 | 20,89 | 20,74 | 20,80 | 20,85 | 17.472 | 18.081.753.100 |
| 12/12/2025 | 20,32 | 20,56 | +1,68% | 20,20 | 20,56 | 20,44 | 20,47 | 20,57 | 16.316 | 10.504.895.400 |
| 11/12/2025 | 20,02 | 20,22 | +0,95% | 19,81 | 20,31 | 20,18 | 20,20 | 20,23 | 11.878 | 10.436.072.200 |
| 10/12/2025 | 19,99 | 20,03 | +0,50% | 19,75 | 20,10 | 19,88 | 19,99 | 20,03 | 18.143 | 16.453.854.600 |
| 9/12/2025 | 19,60 | 19,93 | +1,01% | 19,31 | 20,01 | 19,77 | 19,93 | 19,95 | 17.759 | 14.880.073.800 |
| 8/12/2025 | 20,28 | 19,73 | -0,60% | 19,62 | 20,33 | 19,75 | 19,66 | 19,75 | 15.929 | 15.858.249.700 |
| 5/12/2025 | 20,79 | 19,85 | -4,52% | 19,70 | 20,81 | 20,08 | 19,83 | 19,86 | 30.193 | 28.758.394.700 |
| 4/12/2025 | 20,63 | 20,79 | +1,27% | 20,54 | 20,94 | 20,77 | 20,75 | 20,79 | 34.555 | 109.063.357.400 |
| 3/12/2025 | 21,12 | 20,53 | -2,33% | 20,30 | 21,20 | 20,62 | 20,52 | 20,53 | 35.390 | 35.834.223.200 |
| 2/12/2025 | 20,65 | 21,02 | +2,29% | 20,54 | 21,07 | 20,97 | 20,95 | 21,03 | 24.100 | 22.001.804.000 |
| 1/12/2025 | 19,94 | 20,55 | +3,42% | 19,87 | 20,55 | 20,31 | 20,52 | 20,56 | 26.684 | 30.177.441.900 |
| 28/11/2025 | 20,05 | 19,87 | -0,85% | 19,81 | 20,12 | 19,90 | 19,81 | 19,88 | 26.509 | 34.320.076.400 |
| 27/11/2025 | 20,24 | 20,04 | -0,79% | 19,95 | 20,38 | 20,06 | 19,98 | 20,04 | 15.885 | 15.055.838.900 |
| 26/11/2025 | 19,50 | 20,20 | +4,07% | 19,39 | 20,28 | 20,03 | 20,14 | 20,22 | 25.865 | 43.133.473.100 |
| 25/11/2025 | 19,24 | 19,41 | +1,62% | 19,19 | 19,42 | 19,34 | 19,40 | 19,42 | 15.152 | 9.887.750.900 |
| 24/11/2025 | 19,09 | 19,10 | +0,26% | 19,02 | 19,42 | 19,13 | 19,10 | 19,11 | 17.634 | 51.293.958.100 |
| 21/11/2025 | 19,02 | 19,05 | +0,21% | 18,77 | 19,07 | 18,95 | 18,95 | 19,05 | 18.573 | 13.382.450.700 |
| 19/11/2025 | 19,21 | 19,01 | -1,45% | 18,98 | 19,31 | 19,12 | 19,01 | 19,09 | 21.582 | 18.326.264.700 |
| 18/11/2025 | 19,25 | 19,29 | -0,52% | 19,21 | 19,43 | 19,32 | 19,29 | 19,31 | 16.479 | 13.590.117.700 |
| 17/11/2025 | 19,45 | 19,39 | -0,51% | 19,33 | 19,57 | 19,40 | 19,33 | 19,39 | 17.096 | 19.140.658.300 |
| 14/11/2025 | 19,35 | 19,49 | +1,04% | 19,21 | 19,62 | 19,43 | 19,49 | 19,50 | 12.579 | 10.619.214.200 |
| 13/11/2025 | 19,24 | 19,29 | +0,21% | 19,06 | 19,40 | 19,23 | 19,18 | 19,31 | 14.358 | 12.420.796.800 |
| 12/11/2025 | 19,44 | 19,25 | -0,21% | 18,86 | 19,50 | 19,15 | 19,10 | 19,25 | 23.493 | 18.822.237.300 |
| 11/11/2025 | 19,55 | 19,29 | -0,31% | 19,16 | 19,72 | 19,35 | 19,23 | 19,29 | 24.802 | 22.099.308.500 |
| 10/11/2025 | 19,24 | 19,35 | +1,47% | 19,10 | 19,50 | 19,35 | 19,34 | 19,35 | 18.276 | 14.596.347.500 |
| 7/11/2025 | 19,15 | 19,07 | -0,42% | 18,80 | 19,20 | 18,98 | 19,00 | 19,07 | 15.965 | 10.397.406.700 |
| 6/11/2025 | 18,98 | 19,15 | +1,32% | 18,80 | 19,15 | 19,03 | 19,10 | 19,15 | 16.164 | 12.809.673.100 |
| 5/11/2025 | 18,79 | 18,90 | +1,02% | 18,59 | 19,18 | 18,86 | 18,90 | 18,94 | 26.590 | 25.801.109.000 |
| 4/11/2025 | 18,75 | 18,71 | -0,43% | 18,65 | 18,84 | 18,72 | 18,70 | 18,74 | 19.614 | 16.994.884.100 |
| 3/11/2025 | 18,55 | 18,79 | +2,62% | 18,33 | 18,80 | 18,61 | 18,76 | 18,79 | 27.374 | 25.533.058.000 |
| 31/10/2025 | 18,15 | 18,31 | +1,05% | 17,99 | 18,31 | 18,21 | 18,26 | 18,31 | 8.982 | 7.105.186.600 |
| 30/10/2025 | 17,79 | 18,12 | +0,39% | 17,79 | 18,20 | 18,07 | 18,06 | 18,12 | 19.979 | 12.858.416.800 |
| 29/10/2025 | 17,85 | 18,05 | +1,40% | 17,78 | 18,15 | 18,05 | 18,04 | 18,05 | 16.513 | 12.946.526.200 |
| 28/10/2025 | 17,90 | 17,80 | -0,45% | 17,65 | 17,96 | 17,78 | 17,79 | 17,80 | 22.081 | 18.116.239.800 |
| 27/10/2025 | 17,70 | 17,88 | +2,70% | 17,47 | 17,88 | 17,72 | 17,83 | 17,89 | 19.584 | 18.899.694.200 |
| 24/10/2025 | 17,29 | 17,41 | +4,25% | 17,00 | 17,45 | 17,24 | 17,39 | 17,41 | 20.562 | 38.467.839.400 |
| 23/10/2025 | 16,80 | 16,70 | +0,60% | 16,58 | 16,87 | 16,68 | 16,65 | 16,70 | 7.045 | 4.730.916.400 |
| 22/10/2025 | 16,61 | 16,60 | +0,61% | 16,34 | 16,78 | 16,60 | 16,54 | 16,60 | 11.928 | 8.780.050.600 |
| 21/10/2025 | 16,59 | 16,50 | -1,43% | 16,30 | 16,76 | 16,46 | 16,47 | 16,51 | 11.374 | 13.321.157.800 |
| 20/10/2025 | 16,81 | 16,74 | +0,24% | 16,57 | 16,89 | 16,71 | 16,60 | 16,75 | 9.959 | 8.054.293.500 |
| 17/10/2025 | 16,56 | 16,70 | +0,18% | 16,54 | 16,89 | 16,73 | 16,70 | 16,77 | 11.707 | 10.485.560.400 |
| 16/10/2025 | 16,61 | 16,67 | +0,91% | 16,40 | 16,82 | 16,66 | 16,67 | 16,68 | 25.087 | 11.955.390.400 |
| 15/10/2025 | 16,10 | 16,52 | +1,29% | 16,10 | 16,52 | 16,28 | 16,48 | 16,53 | 15.726 | 19.291.436.800 |
| 14/10/2025 | 16,44 | 16,31 | -1,03% | 16,28 | 16,66 | 16,40 | 16,29 | 16,33 | 8.180 | 5.964.994.800 |
| 13/10/2025 | 16,39 | 16,48 | +0,37% | 16,39 | 16,57 | 16,48 | 16,43 | 16,52 | 6.061 | 4.326.969.700 |
| 10/10/2025 | 16,64 | 16,42 | -0,55% | 16,14 | 16,64 | 16,33 | 16,39 | 16,43 | 11.567 | 11.334.790.500 |
| 9/10/2025 | 16,52 | 16,51 | +0,24% | 16,39 | 16,60 | 16,47 | 16,50 | 16,53 | 14.189 | 9.330.095.100 |
| 8/10/2025 | 16,10 | 16,47 | +2,43% | 16,03 | 16,49 | 16,36 | 16,43 | 16,48 | 16.614 | 14.838.608.900 |
| 7/10/2025 | 16,31 | 16,08 | -2,13% | 16,03 | 16,38 | 16,12 | 16,06 | 16,08 | 16.668 | 11.737.578.000 |
| 6/10/2025 | 16,56 | 16,43 | -0,96% | 16,31 | 16,57 | 16,40 | 16,40 | 16,44 | 12.731 | 8.886.140.700 |
| 3/10/2025 | 16,53 | 16,59 | +0,36% | 16,28 | 16,60 | 16,49 | 16,54 | 16,59 | 15.005 | 13.932.295.300 |
| 2/10/2025 | 16,77 | 16,53 | -1,55% | 16,34 | 16,84 | 16,47 | 16,41 | 16,54 | 18.394 | 17.980.601.000 |
| 1/10/2025 | 16,73 | 16,79 | +1,45% | 16,61 | 16,94 | 16,77 | 16,69 | 16,79 | 26.390 | 21.139.945.600 |
| 30/9/2025 | 17,00 | 16,55 | -1,25% | 16,45 | 17,03 | 16,61 | 16,53 | 16,57 | 21.529 | 21.481.610.200 |
| 29/9/2025 | 17,00 | 16,76 | +0,60% | 16,68 | 17,00 | 16,79 | 16,75 | 16,81 | 15.436 | 12.623.065.600 |
| 26/9/2025 | 16,45 | 16,66 | +1,90% | 16,31 | 16,70 | 16,56 | 16,66 | 16,69 | 12.909 | 13.379.535.100 |
| 25/9/2025 | 16,50 | 16,35 | -1,03% | 16,25 | 16,50 | 16,32 | 16,28 | 16,35 | 12.096 | 8.834.188.100 |
| 24/9/2025 | 16,49 | 16,52 | +0,06% | 16,35 | 16,58 | 16,44 | 16,45 | 16,52 | 12.015 | 7.789.504.000 |
| 23/9/2025 | 16,38 | 16,51 | +0,79% | 16,32 | 16,52 | 16,46 | 16,49 | 16,51 | 10.831 | 9.501.275.100 |
| 22/9/2025 | 16,47 | 16,38 | -1,33% | 16,25 | 16,52 | 16,35 | 16,34 | 16,38 | 12.617 | 10.928.373.500 |
| 19/9/2025 | 16,65 | 16,60 | +1,59% | 16,38 | 16,76 | 16,56 | 16,59 | 16,60 | 19.955 | 20.452.257.200 |
| 18/9/2025 | 16,26 | 16,34 | +0,31% | 16,16 | 16,62 | 16,39 | 16,33 | 16,44 | 9.678 | 13.670.840.900 |
| 17/9/2025 | 15,85 | 16,29 | +2,32% | 15,85 | 16,38 | 16,21 | 16,28 | 16,30 | 17.883 | 20.474.398.500 |
| 16/9/2025 | 15,95 | 15,92 | +0,44% | 15,77 | 16,09 | 15,85 | 15,90 | 15,98 | 15.701 | 189.559.978.900 |
| 15/9/2025 | 15,93 | 15,85 | -0,44% | 15,85 | 16,12 | 15,95 | 15,84 | 15,85 | 15.855 | 11.246.526.000 |
| 12/9/2025 | 15,42 | 15,92 | +1,99% | 15,42 | 16,00 | 15,84 | 15,90 | 15,95 | 11.259 | 13.251.546.300 |
| 11/9/2025 | 15,76 | 15,61 | -0,19% | 15,61 | 15,88 | 15,70 | 15,60 | 15,64 | 17.630 | 12.985.594.900 |
| 10/9/2025 | 15,30 | 15,64 | +2,16% | 15,28 | 15,74 | 15,63 | 15,63 | 15,65 | 19.549 | 14.861.840.600 |
| 9/9/2025 | 15,11 | 15,31 | +0,99% | 15,09 | 15,47 | 15,28 | 15,30 | 15,31 | 16.391 | 10.640.433.100 |
| 8/9/2025 | 15,22 | 15,16 | -0,13% | 15,08 | 15,33 | 15,19 | 15,15 | 15,22 | 24.719 | 12.216.406.300 |
| 5/9/2025 | 15,23 | 15,18 | +0,53% | 15,18 | 15,43 | 15,25 | 15,17 | 15,20 | 11.589 | 8.930.320.900 |
| 4/9/2025 | 15,00 | 15,10 | +1,00% | 14,89 | 15,25 | 15,13 | 15,09 | 15,17 | 16.771 | 10.042.365.300 |
| 3/9/2025 | 14,89 | 14,95 | +0,40% | 14,84 | 14,99 | 14,88 | 14,95 | 14,96 | 9.654 | 10.173.317.000 |
| 2/9/2025 | 14,85 | 14,89 | -1,52% | 14,79 | 15,11 | 14,91 | 14,84 | 14,91 | 15.333 | 10.929.659.900 |
| 1/9/2025 | 15,00 | 15,12 | +0,07% | 14,85 | 15,18 | 15,03 | 15,06 | 15,13 | 12.458 | 8.175.154.900 |
| 29/8/2025 | 15,18 | 15,11 | -0,20% | 15,04 | 15,38 | 15,17 | 15,10 | 15,17 | 16.518 | 12.797.469.000 |
| 28/8/2025 | 15,24 | 15,14 | +0,46% | 15,00 | 15,34 | 15,21 | 15,13 | 15,14 | 17.853 | 12.374.686.000 |
| 27/8/2025 | 14,95 | 15,07 | +0,47% | 14,90 | 15,13 | 15,03 | 15,07 | 15,09 | 12.810 | 10.104.375.400 |
| 26/8/2025 | 15,06 | 15,00 | +0,20% | 14,87 | 15,19 | 15,01 | 14,99 | 15,00 | 25.430 | 20.197.729.000 |
| 25/8/2025 | 14,51 | 14,97 | +4,61% | 14,49 | 15,11 | 14,93 | 14,95 | 14,98 | 25.110 | 26.911.106.200 |
| 22/8/2025 | 14,08 | 14,31 | +2,21% | 14,01 | 14,36 | 14,17 | 14,28 | 14,32 | 15.791 | 53.051.042.100 |
| 21/8/2025 | 14,01 | 14,00 | -0,78% | 13,88 | 14,10 | 13,98 | 13,97 | 14,00 | 13.597 | 9.006.140.600 |
| 20/8/2025 | 13,65 | 14,11 | +2,92% | 13,65 | 14,18 | 14,04 | 14,10 | 14,12 | 18.027 | 9.884.752.000 |
| 19/8/2025 | 13,80 | 13,71 | -2,77% | 13,61 | 13,89 | 13,74 | 13,71 | 13,77 | 15.934 | 8.990.932.000 |
| 18/8/2025 | 14,16 | 14,10 | +0,14% | 14,08 | 14,46 | 14,21 | 14,09 | 14,17 | 16.322 | 10.495.110.300 |
| 15/8/2025 | 14,00 | 14,08 | -0,49% | 13,99 | 14,25 | 14,10 | 14,07 | 14,14 | 12.997 | 8.931.252.300 |
| 14/8/2025 | 13,82 | 14,15 | +2,02% | 13,44 | 14,32 | 14,01 | 14,14 | 14,18 | 21.833 | 16.318.850.800 |
| 13/8/2025 | 14,20 | 13,87 | -2,32% | 13,79 | 14,28 | 13,90 | 13,86 | 13,90 | 15.720 | 8.361.733.100 |
| 12/8/2025 | 14,07 | 14,20 | +2,08% | 13,98 | 14,32 | 14,20 | 14,19 | 14,30 | 17.275 | 8.326.751.800 |
| 11/8/2025 | 14,02 | 13,91 | -1,35% | 13,82 | 14,15 | 13,98 | 13,90 | 13,93 | 14.996 | 7.429.574.700 |
| 8/8/2025 | 13,82 | 14,10 | +1,51% | 13,82 | 14,22 | 14,08 | 14,07 | 14,11 | 19.297 | 13.637.430.700 |
| 7/8/2025 | 13,81 | 13,89 | +1,39% | 13,64 | 13,89 | 13,81 | 13,85 | 13,90 | 9.558 | 7.372.047.200 |
| 6/8/2025 | 13,70 | 13,70 | +1,48% | 13,55 | 13,77 | 13,67 | 13,67 | 13,71 | 17.958 | 8.035.278.500 |
| 5/8/2025 | 13,53 | 13,50 | 0,00% | 13,43 | 13,69 | 13,54 | 13,49 | 13,53 | 9.460 | 4.163.736.600 |
| 4/8/2025 | 13,76 | 13,50 | -0,22% | 13,36 | 13,82 | 13,52 | 13,47 | 13,53 | 12.399 | 6.384.487.400 |
| 1/8/2025 | 13,76 | 13,53 | +0,59% | 13,51 | 13,90 | 13,61 | 13,53 | 13,56 | 14.050 | 5.274.019.100 |
| 31/7/2025 | 13,32 | 13,45 | -1,25% | 13,26 | 13,49 | 13,39 | 13,41 | 13,46 | 19.100 | 11.417.320.500 |
| 30/7/2025 | 13,38 | 13,62 | +1,11% | 13,31 | 13,74 | 13,51 | 13,61 | 13,62 | 21.411 | 10.259.167.300 |
| 29/7/2025 | 13,46 | 13,47 | +0,60% | 13,38 | 13,69 | 13,54 | 13,46 | 13,50 | 12.981 | 7.817.095.200 |
| 28/7/2025 | 13,80 | 13,39 | -2,05% | 13,35 | 13,80 | 13,45 | 13,39 | 13,41 | 13.079 | 11.196.101.700 |
| 25/7/2025 | 13,96 | 13,67 | -1,37% | 13,67 | 13,96 | 13,73 | 13,66 | 13,69 | 8.247 | 3.749.769.300 |
| 24/7/2025 | 13,89 | 13,86 | -0,93% | 13,79 | 14,01 | 13,88 | 13,81 | 13,87 | 8.625 | 4.220.004.600 |
| 23/7/2025 | 13,76 | 13,99 | +1,38% | 13,76 | 14,08 | 14,00 | 13,99 | 14,06 | 8.459 | 4.767.150.400 |
| 22/7/2025 | 13,80 | 13,80 | 0,00% | 13,74 | 14,12 | 13,92 | 13,80 | 13,82 | 19.406 | 10.813.014.900 |
| 21/7/2025 | 13,84 | 13,80 | +0,80% | 13,71 | 13,95 | 13,81 | 13,76 | 13,81 | 7.903 | 6.214.243.300 |
| 18/7/2025 | 13,60 | 13,69 | -0,51% | 13,59 | 13,88 | 13,73 | 13,68 | 13,72 | 13.495 | 7.904.262.600 |
| 17/7/2025 | 13,83 | 13,76 | -1,01% | 13,75 | 13,93 | 13,80 | 13,76 | 13,79 | 10.853 | 7.122.187.400 |
| 16/7/2025 | 13,60 | 13,90 | +3,19% | 13,49 | 13,99 | 13,82 | 13,90 | 13,92 | 17.558 | 13.119.914.700 |
| 15/7/2025 | 13,31 | 13,47 | +2,36% | 13,14 | 13,56 | 13,36 | 13,47 | 13,49 | 19.894 | 10.143.618.400 |
| 14/7/2025 | 13,21 | 13,16 | -0,60% | 13,00 | 13,27 | 13,13 | 13,16 | 13,18 | 12.224 | 7.703.702.700 |
| 11/7/2025 | 13,20 | 13,24 | -0,23% | 13,06 | 13,38 | 13,18 | 13,23 | 13,25 | 9.350 | 7.435.243.400 |
| 10/7/2025 | 13,40 | 13,27 | -0,97% | 13,17 | 13,40 | 13,24 | 13,26 | 13,28 | 11.333 | 8.012.265.200 |
| 9/7/2025 | 13,55 | 13,40 | -0,81% | 13,38 | 13,58 | 13,44 | 13,40 | 13,46 | 10.152 | 5.843.836.200 |
| 8/7/2025 | 13,57 | 13,51 | -0,81% | 13,48 | 13,64 | 13,54 | 13,51 | 13,52 | 12.451 | 5.836.733.000 |
| 7/7/2025 | 13,90 | 13,62 | -2,01% | 13,62 | 14,09 | 13,69 | 13,61 | 13,66 | 7.364 | 6.787.709.900 |
| 4/7/2025 | 13,81 | 13,90 | +0,72% | 13,80 | 14,07 | 13,95 | 13,90 | 14,06 | 7.763 | 3.328.589.400 |
| 3/7/2025 | 13,56 | 13,80 | +1,77% | 13,50 | 13,95 | 13,82 | 13,79 | 13,85 | 16.246 | 7.138.401.700 |
| 2/7/2025 | 13,72 | 13,56 | -1,02% | 13,37 | 13,78 | 13,53 | 13,52 | 13,57 | 14.321 | 8.114.618.400 |
| 1/7/2025 | 13,79 | 13,70 | +0,37% | 13,56 | 13,83 | 13,69 | 13,70 | 13,72 | 12.260 | 6.573.980.000 |
| 30/6/2025 | 13,41 | 13,65 | +1,04% | 13,41 | 13,80 | 13,68 | 13,65 | 13,76 | 18.711 | 14.361.143.900 |
| 27/6/2025 | 13,45 | 13,51 | -0,52% | 13,41 | 13,61 | 13,50 | 13,49 | 13,51 | 11.965 | 8.660.433.200 |
| 26/6/2025 | 13,80 | 13,58 | -1,59% | 13,58 | 13,91 | 13,70 | 13,57 | 13,67 | 13.989 | 14.657.865.200 |
| 25/6/2025 | 13,93 | 13,80 | -1,85% | 13,80 | 14,06 | 13,89 | 13,79 | 13,85 | 10.056 | 6.224.499.900 |
| 24/6/2025 | 13,90 | 14,06 | +1,66% | 13,86 | 14,32 | 14,14 | 14,05 | 14,08 | 9.629 | 9.717.405.300 |
| 23/6/2025 | 13,79 | 13,83 | +0,58% | 13,65 | 13,91 | 13,80 | 13,82 | 13,83 | 14.457 | 6.306.974.400 |
| 20/6/2025 | 13,74 | 13,75 | -0,87% | 13,64 | 13,89 | 13,75 | 13,73 | 13,76 | 10.112 | 19.683.811.900 |
| 18/6/2025 | 13,83 | 13,87 | +0,36% | 13,67 | 13,96 | 13,85 | 13,87 | 13,89 | 13.141 | 8.739.865.300 |
| 17/6/2025 | 14,02 | 13,82 | -0,07% | 13,71 | 14,07 | 13,82 | 13,81 | 13,84 | 12.524 | 8.580.457.700 |
| 16/6/2025 | 13,75 | 13,83 | +1,92% | 13,65 | 13,92 | 13,83 | 13,82 | 13,87 | 10.846 | 7.217.194.000 |
| 13/6/2025 | 13,59 | 13,57 | -0,88% | 13,50 | 13,76 | 13,64 | 13,57 | 13,60 | 15.486 | 8.759.109.800 |
| 12/6/2025 | 13,57 | 13,69 | +0,22% | 13,48 | 13,71 | 13,59 | 13,61 | 13,69 | 10.370 | 6.887.085.100 |
| 11/6/2025 | 13,71 | 13,66 | -0,51% | 13,58 | 13,85 | 13,72 | 13,66 | 13,69 | 9.776 | 6.225.175.100 |
| 10/6/2025 | 13,92 | 13,73 | +0,37% | 13,66 | 13,93 | 13,73 | 13,70 | 13,74 | 12.776 | 11.092.214.500 |
| 9/6/2025 | 13,85 | 13,68 | -1,23% | 13,54 | 13,93 | 13,65 | 13,64 | 13,69 | 13.341 | 11.119.751.400 |
| 6/6/2025 | 14,00 | 13,85 | -0,50% | 13,77 | 14,00 | 13,85 | 13,84 | 13,89 | 11.933 | 13.233.177.800 |
| 5/6/2025 | 14,26 | 13,92 | -2,18% | 13,87 | 14,29 | 14,00 | 13,91 | 13,96 | 15.517 | 8.732.265.200 |
| 4/6/2025 | 14,17 | 14,23 | +0,92% | 14,08 | 14,29 | 14,17 | 14,16 | 14,23 | 11.691 | 9.567.769.300 |
| 3/6/2025 | 13,90 | 14,10 | +1,51% | 13,90 | 14,21 | 14,08 | 14,09 | 14,10 | 14.471 | 9.195.811.600 |
| 2/6/2025 | 13,96 | 13,89 | -0,57% | 13,83 | 14,15 | 14,01 | 13,89 | 13,95 | 11.584 | 21.822.026.400 |
| 30/5/2025 | 14,28 | 13,97 | -1,96% | 13,93 | 14,55 | 13,99 | 13,96 | 13,97 | 27.678 | 140.181.834.100 |
| 29/5/2025 | 14,20 | 14,25 | -0,70% | 14,17 | 14,42 | 14,27 | 14,25 | 14,28 | 9.880 | 13.391.529.600 |
| 28/5/2025 | 14,15 | 14,35 | +0,42% | 13,95 | 14,40 | 14,28 | 14,31 | 14,35 | 14.342 | 14.172.380.200 |
| 27/5/2025 | 14,34 | 14,29 | +1,42% | 14,20 | 14,56 | 14,37 | 14,29 | 14,31 | 21.679 | 27.488.919.000 |
| 26/5/2025 | 14,26 | 14,09 | -0,56% | 14,08 | 14,31 | 14,16 | 14,09 | 14,17 | 11.069 | 12.867.629.500 |
| 23/5/2025 | 14,05 | 14,17 | +0,85% | 13,64 | 14,17 | 13,90 | 14,10 | 14,18 | 15.348 | 20.300.399.100 |
| 22/5/2025 | 14,34 | 14,05 | -2,02% | 13,97 | 14,45 | 14,17 | 14,04 | 14,06 | 22.398 | 26.301.548.300 |
| 21/5/2025 | 14,52 | 14,34 | -2,12% | 14,22 | 14,65 | 14,34 | 14,33 | 14,34 | 14.714 | 14.208.503.700 |
| 20/5/2025 | 14,65 | 14,65 | -0,48% | 14,43 | 14,73 | 14,53 | 14,63 | 14,66 | 26.287 | 18.085.433.500 |
| 19/5/2025 | 14,60 | 14,72 | +1,17% | 14,52 | 14,90 | 14,73 | 14,69 | 14,73 | 19.894 | 21.623.504.400 |
| 16/5/2025 | 14,39 | 14,55 | +0,34% | 14,33 | 14,75 | 14,58 | 14,54 | 14,57 | 25.821 | 27.697.396.700 |
| 15/5/2025 | 14,23 | 14,50 | +2,55% | 13,99 | 14,54 | 14,27 | 14,46 | 14,51 | 21.157 | 17.579.830.400 |
| 14/5/2025 | 14,16 | 14,14 | +0,07% | 14,06 | 14,40 | 14,18 | 14,13 | 14,14 | 20.638 | 26.722.738.500 |
| 13/5/2025 | 13,67 | 14,13 | +2,39% | 13,67 | 14,29 | 14,15 | 14,11 | 14,13 | 18.502 | 11.396.470.500 |
| 12/5/2025 | 13,72 | 13,80 | +0,58% | 13,45 | 13,85 | 13,66 | 13,75 | 13,80 | 17.274 | 14.215.585.400 |
| 9/5/2025 | 13,79 | 13,72 | -2,56% | 13,66 | 14,17 | 13,78 | 13,68 | 13,73 | 15.543 | 10.227.515.700 |
| 8/5/2025 | 14,00 | 14,08 | +2,03% | 13,79 | 14,20 | 14,00 | 14,07 | 14,09 | 17.165 | 18.424.483.100 |
| 7/5/2025 | 13,36 | 13,80 | +4,15% | 13,32 | 13,94 | 13,72 | 13,80 | 13,82 | 33.782 | 33.167.510.700 |
| 6/5/2025 | 13,23 | 13,25 | +0,08% | 13,10 | 13,34 | 13,21 | 13,25 | 13,27 | 9.879 | 5.325.044.000 |
| 5/5/2025 | 13,40 | 13,24 | -0,82% | 13,10 | 13,40 | 13,19 | 13,12 | 13,25 | 12.834 | 6.745.495.900 |
| 2/5/2025 | 13,51 | 13,35 | -0,22% | 13,27 | 13,54 | 13,39 | 13,35 | 13,36 | 11.266 | 12.488.344.500 |
| 29/4/2025 | 13,40 | 13,38 | +0,07% | 13,38 | 13,64 | 13,50 | 13,38 | 13,40 | 19.891 | 10.690.043.100 |
| 28/4/2025 | 13,34 | 13,37 | +0,75% | 13,26 | 13,47 | 13,37 | 13,36 | 13,42 | 14.948 | 10.038.843.300 |
| 25/4/2025 | 13,44 | 13,27 | -0,38% | 13,07 | 13,46 | 13,24 | 13,27 | 13,28 | 19.793 | 10.955.582.300 |
| 24/4/2025 | 13,20 | 13,32 | +1,68% | 13,14 | 13,62 | 13,42 | 13,32 | 13,47 | 17.129 | 13.980.256.900 |
| 23/4/2025 | 12,80 | 13,10 | +4,05% | 12,71 | 13,21 | 13,05 | 13,07 | 13,10 | 14.495 | 9.461.040.600 |
| 22/4/2025 | 12,39 | 12,59 | +0,96% | 12,34 | 12,77 | 12,63 | 12,59 | 12,69 | 10.435 | 8.753.593.500 |
| 17/4/2025 | 12,18 | 12,47 | +1,80% | 12,12 | 12,49 | 12,36 | 12,41 | 12,47 | 8.646 | 7.225.224.200 |
| 16/4/2025 | 12,25 | 12,25 | -0,65% | 12,16 | 12,44 | 12,29 | 12,25 | 12,32 | 12.272 | 8.889.731.800 |
| 15/4/2025 | 12,37 | 12,33 | -0,72% | 12,25 | 12,48 | 12,35 | 12,28 | 12,33 | 11.180 | 5.566.805.500 |
| 14/4/2025 | 12,55 | 12,42 | -0,16% | 12,32 | 12,57 | 12,46 | 12,42 | 12,57 | 10.975 | 7.328.833.200 |
| 11/4/2025 | 12,34 | 12,44 | +1,80% | 12,20 | 12,50 | 12,37 | 12,44 | 12,45 | 12.729 | 11.233.338.400 |
| 10/4/2025 | 12,15 | 12,22 | -0,97% | 12,09 | 12,39 | 12,22 | 12,21 | 12,31 | 12.889 | 7.875.785.000 |
| 9/4/2025 | 11,92 | 12,34 | +3,26% | 11,75 | 12,54 | 12,22 | 12,34 | 12,35 | 23.631 | 11.853.648.600 |
| 8/4/2025 | 11,76 | 11,95 | +2,14% | 11,68 | 12,04 | 11,91 | 11,93 | 11,97 | 13.217 | 7.657.895.200 |
| 7/4/2025 | 11,87 | 11,70 | -1,85% | 11,48 | 12,08 | 11,69 | 11,70 | 11,71 | 26.098 | 26.612.720.400 |
| 4/4/2025 | 11,85 | 11,92 | -1,57% | 11,68 | 11,97 | 11,83 | 11,87 | 11,93 | 16.959 | 8.763.631.500 |
| 3/4/2025 | 12,06 | 12,11 | +0,92% | 11,96 | 12,64 | 12,21 | 12,06 | 12,11 | 23.428 | 15.640.172.300 |
| 2/4/2025 | 12,01 | 12,00 | 0,00% | 11,98 | 12,18 | 12,07 | 12,00 | 12,02 | 16.154 | 7.500.142.500 |
| 1/4/2025 | 12,10 | 12,00 | +1,44% | 11,95 | 12,49 | 12,20 | 11,99 | 12,06 | 24.032 | 17.592.712.900 |
| 31/3/2025 | 11,83 | 11,83 | -0,59% | 11,68 | 12,14 | 11,83 | 11,83 | 11,90 | 19.769 | 14.726.912.500 |
| 28/3/2025 | 11,87 | 11,90 | +0,42% | 11,81 | 12,10 | 11,94 | 11,90 | 11,94 | 13.157 | 5.253.036.700 |
| 27/3/2025 | 12,05 | 11,85 | -1,25% | 11,84 | 12,13 | 11,97 | 11,85 | 11,88 | 23.249 | 12.599.043.200 |
| 26/3/2025 | 12,21 | 12,00 | -0,58% | 11,97 | 12,25 | 12,05 | 11,99 | 12,06 | 15.338 | 8.233.932.900 |
| 25/3/2025 | 11,98 | 12,07 | +1,60% | 11,94 | 12,32 | 12,13 | 12,07 | 12,09 | 17.740 | 8.935.935.000 |
| 24/3/2025 | 12,08 | 11,88 | -2,78% | 11,88 | 12,28 | 12,01 | 11,88 | 11,92 | 20.315 | 14.263.348.800 |
| 21/3/2025 | 12,13 | 12,22 | -3,63% | 12,03 | 12,45 | 12,26 | 12,22 | 12,24 | 36.576 | 33.914.918.800 |
| 20/3/2025 | 12,87 | 12,68 | -1,17% | 12,68 | 12,96 | 12,78 | 12,68 | 12,76 | 18.761 | 8.538.995.600 |
| 19/3/2025 | 12,69 | 12,83 | +1,99% | 12,61 | 13,04 | 12,86 | 12,83 | 12,92 | 24.709 | 12.423.353.200 |
| 18/3/2025 | 12,57 | 12,58 | +0,08% | 12,46 | 12,65 | 12,55 | 12,56 | 12,59 | 16.753 | 14.457.577.500 |
| 17/3/2025 | 12,66 | 12,57 | -0,16% | 12,40 | 12,75 | 12,60 | 12,56 | 12,63 | 17.123 | 11.991.550.100 |
| 14/3/2025 | 12,51 | 12,59 | +1,61% | 12,43 | 12,70 | 12,60 | 12,59 | 12,63 | 16.801 | 9.080.807.400 |
| 13/3/2025 | 11,97 | 12,39 | +3,34% | 11,91 | 12,47 | 12,32 | 12,34 | 12,39 | 11.457 | 7.808.504.000 |