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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 12,06 | 11,99 | -1,40% | 11,90 | 12,27 | 12,03 | 11,99 | 12,05 | 17.080 | 8.464.201.900 |
| 11/3/2025 | 12,04 | 12,16 | +0,66% | 11,95 | 12,18 | 12,06 | 12,10 | 12,16 | 21.443 | 9.742.610.600 |
| 10/3/2025 | 12,41 | 12,08 | -0,41% | 12,08 | 12,56 | 12,29 | 12,08 | 12,22 | 15.676 | 12.122.346.600 |
| 7/3/2025 | 11,81 | 12,13 | +1,59% | 11,74 | 12,25 | 12,12 | 12,12 | 12,14 | 13.488 | 7.267.549.700 |
| 6/3/2025 | 11,67 | 11,94 | +2,05% | 11,65 | 12,06 | 11,92 | 11,92 | 12,00 | 14.799 | 10.496.168.200 |
| 5/3/2025 | 11,68 | 11,70 | -0,68% | 11,48 | 11,88 | 11,69 | 11,70 | 11,71 | 18.070 | 10.872.224.500 |
| 28/2/2025 | 12,00 | 11,78 | -1,92% | 11,72 | 12,20 | 11,89 | 11,77 | 11,83 | 22.627 | 9.486.616.400 |
| 27/2/2025 | 11,95 | 12,01 | +0,92% | 11,92 | 12,18 | 12,05 | 12,00 | 12,08 | 18.405 | 8.795.151.300 |
| 26/2/2025 | 12,38 | 11,90 | -2,54% | 11,90 | 12,41 | 12,08 | 11,89 | 11,91 | 17.677 | 9.118.367.100 |
| 25/2/2025 | 12,02 | 12,21 | +2,43% | 11,94 | 12,49 | 12,29 | 12,20 | 12,28 | 24.891 | 11.290.447.500 |
| 24/2/2025 | 12,27 | 11,92 | -1,97% | 11,92 | 12,27 | 12,04 | 11,92 | 11,98 | 12.861 | 8.563.466.300 |
| 21/2/2025 | 12,26 | 12,16 | -0,82% | 12,12 | 12,38 | 12,18 | 12,16 | 12,24 | 12.273 | 7.954.825.500 |
| 20/2/2025 | 11,82 | 12,26 | +2,42% | 11,81 | 12,39 | 12,19 | 12,25 | 12,26 | 17.193 | 9.506.644.900 |
| 19/2/2025 | 11,91 | 11,97 | -0,66% | 11,89 | 12,09 | 11,97 | 11,96 | 12,05 | 22.588 | 7.163.183.400 |
| 18/2/2025 | 12,38 | 12,05 | -1,71% | 11,93 | 12,40 | 12,09 | 12,03 | 12,06 | 14.532 | 7.274.591.600 |
| 17/2/2025 | 12,32 | 12,26 | +0,16% | 12,26 | 12,52 | 12,39 | 12,26 | 12,30 | 19.295 | 9.073.000.900 |
| 14/2/2025 | 12,02 | 12,24 | +2,68% | 11,98 | 12,33 | 12,18 | 12,24 | 12,28 | 16.065 | 7.831.284.600 |
| 13/2/2025 | 11,78 | 11,92 | +0,76% | 11,77 | 12,02 | 11,93 | 11,92 | 11,93 | 11.187 | 5.449.053.700 |
| 12/2/2025 | 11,81 | 11,83 | -2,15% | 11,79 | 12,03 | 11,87 | 11,82 | 11,92 | 22.181 | 11.040.319.700 |
| 11/2/2025 | 11,92 | 12,09 | +2,37% | 11,79 | 12,28 | 12,12 | 12,09 | 12,10 | 19.121 | 11.407.368.200 |
| 10/2/2025 | 11,80 | 11,81 | +1,37% | 11,66 | 12,01 | 11,80 | 11,80 | 11,81 | 13.063 | 9.296.543.400 |
| 7/2/2025 | 11,95 | 11,65 | -2,18% | 11,58 | 11,95 | 11,74 | 11,65 | 11,67 | 14.804 | 8.415.640.400 |
| 6/2/2025 | 11,71 | 11,91 | +0,42% | 11,65 | 11,96 | 11,75 | 11,90 | 11,91 | 11.186 | 28.769.082.900 |
| 5/2/2025 | 11,73 | 11,86 | +0,42% | 11,64 | 12,03 | 11,82 | 11,84 | 11,87 | 13.561 | 10.811.933.200 |
| 4/2/2025 | 11,91 | 11,81 | -1,17% | 11,71 | 11,98 | 11,83 | 11,80 | 11,87 | 18.053 | 8.576.740.300 |
| 3/2/2025 | 11,75 | 11,95 | +1,27% | 11,68 | 12,16 | 12,04 | 11,93 | 11,95 | 13.803 | 9.895.050.500 |
| 31/1/2025 | 11,86 | 11,80 | +0,60% | 11,68 | 11,86 | 11,76 | 11,80 | 11,81 | 13.621 | 8.942.446.500 |
| 30/1/2025 | 11,20 | 11,73 | +4,55% | 11,20 | 11,82 | 11,66 | 11,69 | 11,73 | 16.332 | 9.847.194.900 |
| 29/1/2025 | 11,25 | 11,22 | +0,36% | 11,08 | 11,30 | 11,21 | 11,19 | 11,22 | 10.181 | 6.146.335.400 |
| 28/1/2025 | 11,30 | 11,18 | -0,80% | 11,11 | 11,34 | 11,23 | 11,16 | 11,19 | 11.374 | 5.057.231.900 |
| 27/1/2025 | 10,78 | 11,27 | +4,26% | 10,77 | 11,37 | 11,23 | 11,27 | 11,33 | 13.385 | 8.298.532.000 |
| 24/1/2025 | 10,75 | 10,81 | +0,09% | 10,75 | 10,97 | 10,85 | 10,81 | 10,82 | 16.161 | 7.428.088.600 |
| 23/1/2025 | 11,11 | 10,80 | -3,05% | 10,80 | 11,15 | 10,87 | 10,80 | 10,88 | 13.397 | 7.655.082.200 |
| 22/1/2025 | 10,97 | 11,14 | +2,86% | 10,82 | 11,19 | 11,05 | 11,11 | 11,14 | 16.108 | 10.711.038.900 |
| 21/1/2025 | 10,72 | 10,83 | +1,69% | 10,68 | 10,95 | 10,85 | 10,82 | 10,83 | 20.301 | 9.352.509.600 |
| 20/1/2025 | 10,91 | 10,65 | -1,66% | 10,64 | 10,92 | 10,71 | 10,65 | 10,75 | 11.465 | 8.441.747.900 |
| 17/1/2025 | 10,82 | 10,83 | +0,28% | 10,77 | 11,02 | 10,87 | 10,82 | 10,84 | 16.107 | 9.467.609.400 |
| 16/1/2025 | 10,99 | 10,80 | -2,17% | 10,77 | 11,03 | 10,85 | 10,80 | 10,86 | 14.304 | 6.406.859.900 |
| 15/1/2025 | 10,95 | 11,04 | +2,70% | 10,77 | 11,19 | 10,99 | 11,04 | 11,09 | 15.255 | 8.787.535.700 |
| 14/1/2025 | 11,05 | 10,75 | -2,80% | 10,73 | 11,11 | 10,83 | 10,74 | 10,75 | 14.840 | 9.123.287.500 |
| 13/1/2025 | 10,67 | 11,06 | +3,46% | 10,67 | 11,21 | 11,00 | 11,06 | 11,11 | 18.829 | 16.421.681.800 |
| 10/1/2025 | 10,48 | 10,69 | +1,62% | 10,43 | 10,77 | 10,61 | 10,68 | 10,70 | 19.539 | 12.922.772.600 |
| 9/1/2025 | 10,50 | 10,52 | -0,66% | 10,50 | 10,80 | 10,66 | 10,52 | 10,65 | 16.218 | 11.284.040.300 |
| 8/1/2025 | 10,54 | 10,59 | -0,75% | 10,47 | 10,69 | 10,59 | 10,59 | 10,65 | 27.391 | 16.619.632.000 |
| 7/1/2025 | 10,79 | 10,67 | +0,09% | 10,59 | 11,00 | 10,73 | 10,66 | 10,71 | 22.940 | 14.979.367.600 |
| 6/1/2025 | 10,50 | 10,66 | +5,86% | 10,27 | 10,70 | 10,55 | 10,65 | 10,67 | 24.974 | 21.025.207.800 |
| 3/1/2025 | 9,98 | 10,07 | +5,45% | 9,85 | 10,14 | 10,01 | 10,07 | 10,08 | 44.723 | 34.716.721.900 |
| 2/1/2025 | 10,10 | 9,55 | -9,31% | 9,35 | 10,10 | 9,68 | 9,55 | 9,57 | 37.188 | 29.115.176.100 |
| 30/12/2024 | 10,51 | 10,53 | -0,09% | 10,37 | 10,61 | 10,47 | 10,50 | 10,54 | 16.637 | 8.911.894.100 |
| 27/12/2024 | 10,73 | 10,54 | -1,77% | 10,54 | 10,86 | 10,63 | 10,54 | 10,61 | 18.780 | 7.689.646.900 |
| 26/12/2024 | 10,70 | 10,73 | -0,28% | 10,58 | 10,89 | 10,71 | 10,71 | 10,73 | 17.697 | 8.625.218.500 |
| 23/12/2024 | 11,12 | 10,76 | -4,27% | 10,76 | 11,26 | 10,89 | 10,76 | 10,79 | 24.668 | 10.345.859.200 |
| 20/12/2024 | 11,10 | 11,24 | +1,17% | 10,92 | 11,29 | 11,15 | 11,23 | 11,25 | 19.750 | 12.716.092.900 |
| 19/12/2024 | 10,96 | 11,11 | +1,93% | 10,77 | 11,21 | 11,05 | 11,09 | 11,12 | 21.696 | 9.234.734.100 |
| 18/12/2024 | 11,30 | 10,90 | -5,05% | 10,82 | 11,54 | 11,14 | 10,90 | 10,92 | 36.327 | 13.056.587.900 |
| 17/12/2024 | 11,35 | 11,48 | +1,41% | 11,26 | 11,58 | 11,43 | 11,46 | 11,48 | 32.230 | 10.215.216.200 |
| 16/12/2024 | 11,58 | 11,32 | -1,48% | 11,26 | 11,59 | 11,42 | 11,32 | 11,33 | 13.361 | 6.050.817.500 |
| 13/12/2024 | 11,55 | 11,49 | -0,26% | 11,41 | 11,62 | 11,51 | 11,45 | 11,50 | 10.843 | 6.182.451.500 |
| 12/12/2024 | 11,78 | 11,52 | -2,95% | 11,39 | 11,79 | 11,55 | 11,51 | 11,52 | 24.683 | 17.270.387.600 |
| 11/12/2024 | 11,63 | 11,87 | +2,77% | 11,47 | 12,17 | 11,81 | 11,86 | 11,87 | 31.201 | 16.480.380.500 |
| 10/12/2024 | 11,63 | 11,55 | +0,70% | 11,43 | 11,67 | 11,58 | 11,55 | 11,56 | 11.335 | 7.865.909.300 |
| 9/12/2024 | 11,45 | 11,47 | -0,61% | 11,33 | 11,58 | 11,44 | 11,46 | 11,47 | 14.994 | 5.263.804.100 |
| 6/12/2024 | 11,47 | 11,54 | +0,09% | 11,40 | 11,60 | 11,49 | 11,48 | 11,55 | 19.716 | 7.672.145.300 |
| 5/12/2024 | 11,55 | 11,53 | +1,23% | 11,41 | 11,71 | 11,59 | 11,53 | 11,54 | 11.916 | 7.316.171.900 |
| 4/12/2024 | 11,37 | 11,39 | -0,61% | 11,34 | 11,51 | 11,41 | 11,39 | 11,42 | 17.297 | 6.540.624.300 |
| 3/12/2024 | 11,47 | 11,46 | -0,17% | 11,34 | 11,57 | 11,44 | 11,35 | 11,46 | 12.695 | 8.361.302.600 |
| 2/12/2024 | 11,43 | 11,48 | -0,61% | 11,30 | 11,53 | 11,41 | 11,47 | 11,48 | 21.346 | 9.805.348.900 |
| 29/11/2024 | 11,51 | 11,55 | +0,52% | 11,24 | 11,65 | 11,46 | 11,54 | 11,64 | 25.907 | 12.275.872.000 |
| 28/11/2024 | 11,65 | 11,49 | -2,38% | 11,35 | 11,70 | 11,49 | 11,48 | 11,50 | 35.609 | 15.899.691.600 |
| 27/11/2024 | 12,06 | 11,77 | -2,40% | 11,69 | 12,11 | 11,80 | 11,76 | 11,77 | 28.752 | 12.615.301.300 |
| 26/11/2024 | 12,04 | 12,06 | +0,92% | 11,97 | 12,21 | 12,10 | 12,05 | 12,08 | 17.481 | 7.283.494.200 |
| 25/11/2024 | 11,97 | 11,95 | -0,17% | 11,77 | 12,07 | 11,98 | 11,95 | 12,02 | 12.175 | 14.274.727.700 |
| 22/11/2024 | 11,87 | 11,97 | +1,61% | 11,79 | 12,08 | 11,97 | 11,97 | 11,98 | 24.267 | 14.735.168.500 |
| 21/11/2024 | 11,76 | 11,78 | +0,17% | 11,55 | 11,80 | 11,68 | 11,73 | 11,78 | 15.803 | 10.730.488.600 |
| 19/11/2024 | 11,55 | 11,76 | +1,20% | 11,52 | 11,84 | 11,76 | 11,76 | 11,79 | 14.114 | 8.387.990.200 |
| 18/11/2024 | 11,94 | 11,62 | -3,17% | 11,62 | 11,97 | 11,71 | 11,62 | 11,63 | 19.537 | 8.299.652.000 |
| 14/11/2024 | 11,90 | 12,00 | -0,08% | 11,90 | 12,24 | 12,04 | 12,00 | 12,02 | 19.791 | 9.351.589.900 |
| 13/11/2024 | 12,31 | 12,01 | -2,20% | 11,83 | 12,33 | 12,03 | 12,00 | 12,07 | 28.244 | 30.441.125.100 |
| 12/11/2024 | 12,25 | 12,28 | -0,32% | 12,20 | 12,37 | 12,29 | 12,27 | 12,28 | 19.903 | 7.449.536.100 |
| 11/11/2024 | 12,22 | 12,32 | +0,16% | 12,20 | 12,41 | 12,32 | 12,32 | 12,33 | 13.408 | 6.045.750.700 |
| 8/11/2024 | 12,14 | 12,30 | -1,52% | 12,11 | 12,44 | 12,28 | 12,29 | 12,30 | 26.697 | 14.444.552.600 |
| 7/11/2024 | 12,48 | 12,49 | -1,34% | 12,32 | 12,77 | 12,44 | 12,45 | 12,50 | 19.171 | 9.553.080.400 |
| 6/11/2024 | 12,43 | 12,66 | -0,31% | 12,36 | 12,79 | 12,64 | 12,65 | 12,66 | 15.839 | 9.318.080.100 |
| 5/11/2024 | 12,76 | 12,70 | -1,47% | 12,61 | 12,82 | 12,70 | 12,70 | 12,72 | 10.742 | 6.271.916.900 |
| 4/11/2024 | 12,70 | 12,89 | +1,82% | 12,70 | 13,01 | 12,86 | 12,87 | 12,90 | 13.859 | 11.000.099.800 |
| 1/11/2024 | 13,04 | 12,66 | -3,21% | 12,61 | 13,08 | 12,74 | 12,66 | 12,67 | 21.599 | 16.092.419.900 |
| 31/10/2024 | 13,15 | 13,08 | -0,98% | 13,05 | 13,38 | 13,15 | 13,08 | 13,16 | 15.169 | 15.336.778.700 |
| 30/10/2024 | 13,23 | 13,21 | +0,08% | 13,15 | 13,35 | 13,20 | 13,17 | 13,23 | 9.190 | 15.972.105.400 |
| 29/10/2024 | 13,55 | 13,20 | -1,71% | 13,14 | 13,55 | 13,26 | 13,20 | 13,32 | 18.445 | 11.215.014.300 |
| 28/10/2024 | 13,63 | 13,43 | +0,37% | 13,29 | 13,63 | 13,43 | 13,42 | 13,45 | 10.771 | 8.189.053.200 |
| 25/10/2024 | 13,67 | 13,38 | -2,05% | 13,38 | 13,71 | 13,46 | 13,38 | 13,43 | 18.340 | 9.744.487.100 |
| 24/10/2024 | 13,83 | 13,66 | -1,23% | 13,49 | 13,86 | 13,63 | 13,65 | 13,67 | 28.667 | 12.860.568.500 |
| 23/10/2024 | 13,92 | 13,83 | -1,00% | 13,67 | 13,95 | 13,79 | 13,78 | 13,84 | 26.941 | 14.903.374.800 |
| 22/10/2024 | 14,15 | 13,97 | -1,96% | 13,92 | 14,22 | 14,02 | 13,97 | 14,00 | 19.581 | 9.417.792.500 |
| 21/10/2024 | 14,44 | 14,25 | -1,18% | 14,25 | 14,47 | 14,32 | 14,25 | 14,26 | 16.123 | 7.761.620.000 |
| 18/10/2024 | 14,26 | 14,42 | +2,05% | 14,23 | 14,43 | 14,34 | 14,39 | 14,42 | 21.514 | 9.276.074.700 |
| 17/10/2024 | 14,13 | 14,13 | -1,26% | 14,06 | 14,26 | 14,14 | 14,12 | 14,13 | 23.715 | 7.816.825.500 |
| 16/10/2024 | 14,37 | 14,31 | +0,21% | 14,14 | 14,38 | 14,28 | 14,31 | 14,32 | 22.471 | 10.904.431.200 |
| 15/10/2024 | 14,07 | 14,28 | +1,78% | 14,05 | 14,48 | 14,31 | 14,28 | 14,32 | 27.832 | 11.219.129.700 |
| 14/10/2024 | 13,85 | 14,03 | +0,72% | 13,85 | 14,14 | 14,04 | 14,03 | 14,10 | 15.777 | 8.646.141.400 |
| 11/10/2024 | 13,87 | 13,93 | -0,14% | 13,73 | 13,95 | 13,84 | 13,89 | 13,94 | 17.007 | 9.744.478.400 |
| 10/10/2024 | 13,82 | 13,95 | +0,50% | 13,80 | 13,98 | 13,92 | 13,91 | 13,95 | 16.081 | 10.784.181.700 |
| 9/10/2024 | 13,98 | 13,88 | -1,28% | 13,83 | 14,03 | 13,92 | 13,86 | 13,88 | 19.552 | 12.153.629.000 |
| 8/10/2024 | 13,91 | 14,06 | +0,64% | 13,71 | 14,12 | 13,99 | 14,06 | 14,07 | 15.211 | 11.716.342.700 |
| 7/10/2024 | 14,20 | 13,97 | -0,92% | 13,96 | 14,24 | 14,02 | 13,97 | 14,03 | 14.517 | 7.665.148.700 |
| 4/10/2024 | 13,95 | 14,10 | -0,07% | 13,95 | 14,14 | 14,07 | 14,09 | 14,10 | 12.416 | 6.254.724.500 |
| 3/10/2024 | 14,12 | 14,11 | -1,05% | 13,90 | 14,18 | 14,05 | 14,09 | 14,11 | 13.964 | 10.416.051.300 |
| 2/10/2024 | 14,14 | 14,26 | +2,37% | 14,01 | 14,33 | 14,21 | 14,21 | 14,27 | 15.645 | 9.083.042.300 |
| 1/10/2024 | 14,01 | 13,93 | -0,29% | 13,93 | 14,15 | 14,00 | 13,93 | 14,00 | 10.949 | 6.407.172.200 |
| 30/9/2024 | 14,06 | 13,97 | 0,00% | 13,91 | 14,17 | 14,02 | 13,96 | 13,98 | 17.464 | 10.895.458.200 |
| 26/9/2024 | 14,09 | 13,97 | +0,43% | 13,92 | 14,15 | 13,99 | 13,97 | 14,02 | 12.616 | 9.665.153.400 |
| 25/9/2024 | 14,10 | 13,91 | -0,78% | 13,86 | 14,22 | 13,95 | 13,91 | 13,97 | 8.433 | 5.743.910.000 |
| 24/9/2024 | 13,92 | 14,02 | +1,23% | 13,85 | 14,06 | 13,98 | 13,99 | 14,03 | 13.444 | 11.392.316.100 |
| 23/9/2024 | 14,00 | 13,85 | -1,07% | 13,79 | 14,12 | 13,86 | 13,85 | 13,86 | 18.699 | 10.387.477.800 |
| 20/9/2024 | 14,08 | 14,00 | -0,21% | 13,80 | 14,10 | 13,95 | 13,99 | 14,00 | 14.185 | 27.972.319.400 |
| 19/9/2024 | 14,07 | 14,03 | +0,14% | 14,01 | 14,22 | 14,06 | 14,01 | 14,03 | 22.567 | 9.695.146.800 |
| 18/9/2024 | 14,03 | 14,01 | -0,85% | 14,01 | 14,23 | 14,08 | 14,01 | 14,05 | 16.790 | 10.444.466.700 |
| 17/9/2024 | 13,97 | 14,13 | +1,15% | 13,78 | 14,27 | 14,14 | 14,13 | 14,25 | 24.670 | 16.620.237.400 |
| 16/9/2024 | 14,18 | 13,97 | -0,71% | 13,97 | 14,22 | 14,13 | 13,97 | 14,02 | 20.269 | 37.848.202.100 |
| 13/9/2024 | 14,07 | 14,07 | +0,86% | 13,98 | 14,37 | 14,20 | 14,06 | 14,15 | 24.982 | 13.412.297.600 |
| 12/9/2024 | 13,90 | 13,95 | +0,36% | 13,76 | 14,08 | 13,96 | 13,95 | 13,97 | 16.274 | 8.182.606.700 |
| 11/9/2024 | 13,74 | 13,90 | +0,80% | 13,71 | 13,99 | 13,88 | 13,90 | 13,93 | 15.817 | 12.374.764.500 |
| 10/9/2024 | 13,58 | 13,79 | +1,03% | 13,53 | 14,00 | 13,85 | 13,79 | 13,82 | 16.152 | 9.720.854.300 |