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.
ENEV3F - ENEVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 20,34 | 20,65 | +2,53% | 20,18 | 20,65 | 20,42 | 20,38 | 20,65 | 468 | 11.627.354 |
| 11/12/2025 | 20,11 | 20,14 | +0,25% | 19,85 | 20,33 | 20,12 | 20,14 | 20,32 | 555 | 12.187.904 |
| 10/12/2025 | 20,06 | 20,09 | +0,40% | 19,73 | 20,09 | 19,88 | 19,82 | 20,09 | 525 | 18.054.755 |
| 9/12/2025 | 19,72 | 20,01 | +2,09% | 19,32 | 20,02 | 19,78 | 19,86 | 20,01 | 514 | 12.763.894 |
| 8/12/2025 | 19,86 | 19,60 | -2,49% | 19,60 | 20,28 | 19,77 | 19,60 | 19,75 | 780 | 19.034.118 |
| 5/12/2025 | 20,87 | 20,10 | -3,64% | 19,72 | 20,88 | 20,20 | 19,80 | 20,10 | 1.083 | 21.888.464 |
| 4/12/2025 | 20,54 | 20,86 | +0,97% | 20,53 | 20,93 | 20,75 | 20,70 | 20,86 | 1.367 | 17.583.696 |
| 3/12/2025 | 21,16 | 20,66 | -1,43% | 20,33 | 21,19 | 20,71 | 20,40 | 20,66 | 1.811 | 18.549.762 |
| 2/12/2025 | 20,69 | 20,96 | +1,26% | 20,38 | 21,15 | 20,92 | 20,96 | 21,15 | 1.301 | 19.406.984 |
| 1/12/2025 | 20,00 | 20,70 | +3,76% | 19,88 | 20,70 | 20,31 | 20,40 | 20,70 | 1.575 | 21.835.317 |
| 28/11/2025 | 20,15 | 19,95 | -1,04% | 19,82 | 20,15 | 19,92 | 19,81 | 19,95 | 531 | 12.458.179 |
| 27/11/2025 | 20,29 | 20,16 | +0,65% | 19,94 | 20,37 | 20,10 | 19,97 | 20,16 | 727 | 12.292.952 |
| 26/11/2025 | 19,31 | 20,03 | +2,93% | 19,31 | 20,28 | 19,87 | 20,03 | 20,27 | 872 | 16.045.584 |
| 25/11/2025 | 18,98 | 19,46 | +1,62% | 18,98 | 19,46 | 19,33 | 19,34 | 19,46 | 684 | 12.403.806 |
| 24/11/2025 | 19,05 | 19,15 | 0,00% | 19,00 | 19,40 | 19,21 | 19,15 | 19,22 | 637 | 19.088.146 |
| 21/11/2025 | 18,96 | 19,15 | 0,00% | 18,76 | 19,17 | 18,95 | 18,97 | 19,15 | 584 | 11.550.048 |
| 19/11/2025 | 19,26 | 19,15 | -0,36% | 19,00 | 19,30 | 19,14 | 19,15 | 19,21 | 557 | 11.454.562 |
| 18/11/2025 | 19,42 | 19,22 | -0,72% | 19,22 | 19,43 | 19,29 | 19,22 | 19,38 | 468 | 9.235.010 |
| 17/11/2025 | 19,48 | 19,36 | -1,02% | 19,30 | 19,56 | 19,42 | 19,36 | 19,45 | 559 | 10.964.901 |
| 14/11/2025 | 19,32 | 19,56 | +2,30% | 19,01 | 19,61 | 19,44 | 19,50 | 19,56 | 565 | 12.326.496 |
| 13/11/2025 | 19,09 | 19,12 | +0,10% | 19,06 | 19,40 | 19,23 | 19,12 | 19,27 | 1.024 | 12.442.391 |
| 12/11/2025 | 19,44 | 19,10 | -1,24% | 18,87 | 19,49 | 19,13 | 19,10 | 19,15 | 1.035 | 19.645.721 |
| 11/11/2025 | 19,38 | 19,34 | +0,47% | 19,16 | 19,71 | 19,36 | 19,30 | 19,34 | 681 | 16.843.746 |
| 10/11/2025 | 19,00 | 19,25 | +0,68% | 19,00 | 19,49 | 19,33 | 19,25 | 19,35 | 571 | 16.137.650 |
| 7/11/2025 | 19,18 | 19,12 | -0,57% | 18,78 | 19,20 | 19,00 | 19,01 | 19,12 | 552 | 9.848.033 |
| 6/11/2025 | 18,91 | 19,23 | +1,96% | 18,82 | 19,23 | 19,02 | 18,97 | 19,23 | 465 | 11.151.592 |
| 5/11/2025 | 18,71 | 18,86 | +0,11% | 18,59 | 19,15 | 18,83 | 18,86 | 19,00 | 964 | 14.725.412 |
| 4/11/2025 | 18,77 | 18,84 | -0,32% | 18,65 | 18,84 | 18,74 | 18,73 | 18,84 | 583 | 11.084.873 |
| 3/11/2025 | 18,32 | 18,90 | +3,85% | 18,32 | 18,90 | 18,58 | 18,70 | 18,90 | 789 | 18.342.384 |
| 31/10/2025 | 18,08 | 18,20 | +0,17% | 18,00 | 18,30 | 18,17 | 18,20 | 18,26 | 636 | 12.506.891 |
| 30/10/2025 | 18,00 | 18,17 | +0,11% | 17,85 | 18,19 | 18,08 | 18,06 | 18,17 | 526 | 9.271.344 |
| 29/10/2025 | 17,90 | 18,15 | +1,79% | 17,77 | 18,15 | 18,03 | 18,01 | 18,15 | 496 | 14.140.089 |
| 28/10/2025 | 17,88 | 17,83 | -0,39% | 17,65 | 17,96 | 17,78 | 17,65 | 17,83 | 717 | 16.907.246 |
| 27/10/2025 | 17,50 | 17,90 | +2,64% | 17,46 | 17,90 | 17,67 | 17,72 | 17,90 | 770 | 18.066.485 |
| 24/10/2025 | 16,72 | 17,44 | +4,56% | 16,72 | 17,44 | 17,22 | 17,43 | 17,44 | 732 | 15.371.700 |
| 23/10/2025 | 16,56 | 16,68 | +0,30% | 16,56 | 16,77 | 16,67 | 16,59 | 16,68 | 390 | 6.885.432 |
| 22/10/2025 | 16,65 | 16,63 | +1,46% | 16,36 | 16,76 | 16,59 | 16,51 | 16,63 | 396 | 7.757.119 |
| 21/10/2025 | 16,55 | 16,39 | -1,86% | 16,30 | 16,75 | 16,50 | 16,39 | 16,49 | 527 | 10.712.127 |
| 20/10/2025 | 16,67 | 16,70 | -0,60% | 16,53 | 16,89 | 16,69 | 16,54 | 16,70 | 382 | 9.607.687 |
| 17/10/2025 | 16,69 | 16,80 | -0,30% | 16,54 | 16,87 | 16,73 | 16,72 | 16,80 | 609 | 11.078.743 |
| 16/10/2025 | 16,52 | 16,85 | +2,18% | 16,42 | 16,85 | 16,67 | 16,70 | 16,85 | 509 | 11.870.804 |
| 15/10/2025 | 16,15 | 16,49 | +0,73% | 16,08 | 16,49 | 16,37 | 16,38 | 16,49 | 361 | 8.330.053 |
| 14/10/2025 | 16,47 | 16,37 | -0,91% | 16,22 | 16,65 | 16,43 | 16,22 | 16,37 | 559 | 6.916.438 |
| 13/10/2025 | 16,28 | 16,52 | +1,60% | 16,28 | 16,56 | 16,47 | 16,41 | 16,52 | 331 | 7.245.112 |
| 10/10/2025 | 16,52 | 16,26 | -1,16% | 16,14 | 16,70 | 16,30 | 16,26 | 16,40 | 627 | 17.274.991 |
| 9/10/2025 | 16,50 | 16,45 | -0,36% | 16,40 | 16,60 | 16,46 | 16,45 | 16,50 | 370 | 7.012.298 |
| 8/10/2025 | 15,93 | 16,51 | +3,12% | 15,93 | 16,51 | 16,34 | 16,32 | 16,51 | 608 | 11.079.426 |
| 7/10/2025 | 16,33 | 16,01 | -2,67% | 15,99 | 16,37 | 16,11 | 16,01 | 16,07 | 573 | 9.307.069 |
| 6/10/2025 | 16,69 | 16,45 | -1,32% | 16,30 | 16,78 | 16,42 | 16,29 | 16,45 | 498 | 8.011.164 |
| 3/10/2025 | 16,41 | 16,67 | +2,14% | 16,29 | 16,67 | 16,49 | 16,47 | 16,67 | 303 | 8.353.424 |
| 2/10/2025 | 16,69 | 16,32 | -1,69% | 16,32 | 16,85 | 16,47 | 16,32 | 16,55 | 721 | 13.522.856 |
| 1/10/2025 | 16,55 | 16,60 | +0,48% | 16,55 | 16,93 | 16,75 | 16,60 | 16,78 | 568 | 9.898.063 |
| 30/9/2025 | 16,87 | 16,52 | -1,26% | 16,47 | 17,02 | 16,69 | 16,52 | 16,71 | 497 | 11.048.155 |
| 29/9/2025 | 16,35 | 16,73 | 0,00% | 16,35 | 16,98 | 16,78 | 16,73 | 16,83 | 377 | 8.361.345 |
| 26/9/2025 | 16,36 | 16,73 | +2,20% | 16,30 | 16,73 | 16,55 | 16,58 | 16,73 | 391 | 8.728.292 |
| 25/9/2025 | 16,29 | 16,37 | -1,09% | 16,24 | 16,48 | 16,31 | 16,23 | 16,37 | 668 | 10.042.043 |
| 24/9/2025 | 16,51 | 16,55 | -0,06% | 16,35 | 16,58 | 16,45 | 16,37 | 16,55 | 513 | 8.292.835 |
| 23/9/2025 | 16,23 | 16,56 | +1,60% | 16,23 | 16,56 | 16,45 | 16,38 | 16,56 | 431 | 8.353.618 |
| 22/9/2025 | 16,80 | 16,30 | -2,40% | 16,26 | 16,80 | 16,36 | 16,30 | 16,47 | 588 | 12.767.360 |
| 19/9/2025 | 16,52 | 16,70 | +2,39% | 16,37 | 16,76 | 16,58 | 16,46 | 16,70 | 615 | 14.585.269 |
| 18/9/2025 | 16,33 | 16,31 | -0,31% | 16,16 | 16,62 | 16,41 | 16,31 | 16,38 | 626 | 16.090.630 |
| 17/9/2025 | 15,75 | 16,36 | +1,93% | 15,75 | 16,37 | 16,21 | 16,25 | 16,36 | 1.713 | 13.349.207 |
| 16/9/2025 | 15,81 | 16,05 | +0,50% | 15,74 | 16,05 | 15,93 | 15,81 | 16,05 | 383 | 7.567.181 |
| 15/9/2025 | 15,96 | 15,97 | -0,19% | 15,86 | 16,10 | 15,96 | 15,85 | 15,97 | 739 | 14.541.706 |
| 12/9/2025 | 15,49 | 16,00 | +2,37% | 15,48 | 16,00 | 15,78 | 15,90 | 16,00 | 445 | 8.768.961 |
| 11/9/2025 | 15,64 | 15,63 | -0,45% | 15,63 | 15,87 | 15,71 | 15,62 | 15,64 | 702 | 10.830.891 |
| 10/9/2025 | 15,47 | 15,70 | +1,95% | 15,34 | 15,73 | 15,65 | 15,68 | 15,70 | 992 | 26.315.581 |
| 9/9/2025 | 15,12 | 15,40 | +1,78% | 15,11 | 15,46 | 15,27 | 15,26 | 15,40 | 582 | 9.161.319 |
| 8/9/2025 | 15,42 | 15,13 | -0,07% | 15,08 | 15,45 | 15,21 | 15,13 | 15,29 | 1.090 | 10.150.862 |
| 5/9/2025 | 15,01 | 15,14 | -0,53% | 15,01 | 15,41 | 15,25 | 15,14 | 15,26 | 483 | 11.276.195 |
| 4/9/2025 | 14,80 | 15,22 | +2,77% | 14,80 | 15,25 | 15,09 | 15,15 | 15,22 | 621 | 15.065.058 |
| 3/9/2025 | 14,77 | 14,81 | -0,94% | 14,50 | 14,99 | 14,92 | 14,81 | 14,89 | 618 | 25.730.775 |
| 2/9/2025 | 15,23 | 14,95 | -1,52% | 14,78 | 15,23 | 14,94 | 14,78 | 14,95 | 3.492 | 57.829.032 |
| 1/9/2025 | 15,08 | 15,18 | -0,33% | 14,86 | 15,18 | 15,04 | 14,99 | 15,18 | 3.040 | 171.290.347 |
| 29/8/2025 | 14,92 | 15,23 | 0,00% | 14,92 | 15,37 | 15,19 | 15,10 | 15,23 | 421 | 10.247.742 |
| 28/8/2025 | 15,07 | 15,23 | +0,46% | 15,00 | 15,32 | 15,19 | 15,10 | 15,23 | 505 | 11.071.238 |
| 27/8/2025 | 15,05 | 15,16 | +1,68% | 14,86 | 15,16 | 15,03 | 15,01 | 15,16 | 514 | 11.585.997 |
| 26/8/2025 | 15,10 | 14,91 | -0,60% | 14,82 | 15,17 | 15,01 | 14,89 | 15,01 | 788 | 19.452.461 |
| 25/8/2025 | 14,32 | 15,00 | +6,01% | 14,32 | 15,10 | 14,89 | 14,88 | 15,00 | 1.047 | 19.132.593 |
| 22/8/2025 | 14,00 | 14,15 | +1,58% | 14,00 | 14,37 | 14,18 | 14,15 | 14,16 | 601 | 14.028.810 |
| 21/8/2025 | 13,99 | 13,93 | -1,28% | 13,87 | 14,08 | 13,95 | 13,93 | 14,04 | 396 | 5.677.803 |
| 20/8/2025 | 13,51 | 14,11 | +3,29% | 13,50 | 14,17 | 14,02 | 14,00 | 14,11 | 425 | 6.985.011 |
| 19/8/2025 | 13,81 | 13,66 | -2,57% | 13,62 | 14,01 | 13,74 | 13,66 | 13,83 | 584 | 7.996.196 |
| 18/8/2025 | 14,10 | 14,02 | -0,78% | 14,02 | 14,47 | 14,18 | 14,02 | 14,13 | 372 | 7.534.477 |
| 15/8/2025 | 13,90 | 14,13 | -0,84% | 13,90 | 14,22 | 14,08 | 14,00 | 14,13 | 252 | 5.510.906 |
| 14/8/2025 | 14,03 | 14,25 | +1,64% | 13,45 | 14,31 | 14,08 | 14,08 | 14,25 | 669 | 9.595.422 |
| 13/8/2025 | 14,15 | 14,02 | -1,13% | 13,80 | 14,30 | 13,97 | 13,93 | 14,02 | 373 | 9.357.312 |
| 12/8/2025 | 13,98 | 14,18 | +2,46% | 13,75 | 14,30 | 14,20 | 14,18 | 14,30 | 239 | 8.212.188 |
| 11/8/2025 | 14,19 | 13,84 | -1,84% | 13,81 | 14,19 | 13,96 | 13,84 | 13,90 | 310 | 5.752.630 |
| 8/8/2025 | 13,73 | 14,10 | +2,62% | 13,73 | 14,20 | 14,05 | 13,97 | 14,10 | 333 | 8.348.891 |
| 7/8/2025 | 13,77 | 13,74 | +0,81% | 13,40 | 13,94 | 13,78 | 13,74 | 13,81 | 385 | 5.908.512 |
| 6/8/2025 | 13,60 | 13,63 | 0,00% | 13,54 | 13,76 | 13,65 | 13,63 | 13,74 | 2.263 | 24.018.502 |
| 5/8/2025 | 13,66 | 13,63 | +0,66% | 13,45 | 13,68 | 13,55 | 13,46 | 13,63 | 193 | 4.547.972 |
| 4/8/2025 | 13,64 | 13,54 | +0,37% | 13,35 | 13,79 | 13,54 | 13,35 | 13,54 | 211 | 4.435.139 |
| 1/8/2025 | 13,45 | 13,49 | -0,37% | 13,45 | 13,90 | 13,60 | 13,49 | 13,55 | 394 | 5.840.004 |
| 31/7/2025 | 13,44 | 13,54 | -0,95% | 13,29 | 13,54 | 13,41 | 13,38 | 13,54 | 325 | 6.043.894 |
| 30/7/2025 | 13,51 | 13,67 | +2,47% | 13,33 | 13,73 | 13,48 | 13,62 | 13,67 | 454 | 12.494.542 |
| 29/7/2025 | 13,36 | 13,34 | -0,07% | 13,34 | 13,68 | 13,48 | 13,34 | 13,56 | 1.351 | 25.287.677 |
| 28/7/2025 | 13,69 | 13,35 | -2,98% | 13,35 | 13,80 | 13,45 | 13,35 | 13,46 | 266 | 7.436.165 |
| 25/7/2025 | 13,83 | 13,76 | -1,57% | 13,65 | 13,93 | 13,76 | 13,65 | 13,76 | 293 | 5.632.772 |
| 24/7/2025 | 13,97 | 13,98 | -1,06% | 13,78 | 14,01 | 13,89 | 13,75 | 13,98 | 456 | 6.343.708 |
| 23/7/2025 | 13,79 | 14,13 | +2,61% | 13,79 | 14,13 | 14,01 | 13,97 | 14,13 | 371 | 5.625.175 |
| 22/7/2025 | 13,80 | 13,77 | -0,22% | 13,70 | 14,11 | 13,95 | 13,69 | 13,77 | 446 | 10.577.116 |
| 21/7/2025 | 13,70 | 13,80 | +1,17% | 13,67 | 13,95 | 13,81 | 13,75 | 13,80 | 438 | 5.078.132 |
| 18/7/2025 | 13,88 | 13,64 | -1,59% | 13,58 | 13,88 | 13,71 | 13,64 | 13,72 | 216 | 6.085.050 |
| 17/7/2025 | 13,86 | 13,86 | -1,07% | 13,75 | 13,93 | 13,83 | 13,75 | 13,86 | 387 | 4.922.269 |
| 16/7/2025 | 13,33 | 14,01 | +3,09% | 13,33 | 14,01 | 13,78 | 13,82 | 14,01 | 535 | 6.761.843 |
| 15/7/2025 | 13,35 | 13,59 | +2,88% | 13,00 | 13,59 | 13,39 | 13,39 | 13,59 | 481 | 5.577.254 |
| 14/7/2025 | 13,36 | 13,21 | -0,75% | 13,00 | 13,36 | 13,14 | 13,14 | 13,21 | 578 | 5.105.557 |
| 11/7/2025 | 13,34 | 13,31 | +0,15% | 13,06 | 13,38 | 13,21 | 13,27 | 13,31 | 296 | 5.061.135 |
| 10/7/2025 | 13,12 | 13,29 | -0,60% | 13,12 | 13,44 | 13,28 | 13,29 | 13,41 | 311 | 6.629.807 |
| 9/7/2025 | 13,65 | 13,37 | -1,84% | 13,36 | 13,65 | 13,42 | 13,37 | 13,47 | 210 | 4.479.744 |
| 8/7/2025 | 13,55 | 13,62 | -1,30% | 13,48 | 13,78 | 13,56 | 13,48 | 13,62 | 341 | 5.269.140 |
| 7/7/2025 | 13,81 | 13,80 | -0,22% | 13,65 | 14,07 | 13,75 | 13,70 | 13,80 | 463 | 4.768.100 |
| 4/7/2025 | 13,80 | 13,83 | +0,22% | 13,79 | 14,05 | 13,94 | 13,83 | 14,04 | 317 | 5.528.638 |
| 3/7/2025 | 13,56 | 13,80 | +2,22% | 13,46 | 13,95 | 13,82 | 13,80 | 13,95 | 337 | 7.611.928 |
| 2/7/2025 | 13,69 | 13,50 | -2,24% | 13,35 | 13,84 | 13,52 | 13,50 | 13,63 | 388 | 7.126.556 |
| 1/7/2025 | 13,66 | 13,81 | -0,22% | 13,57 | 13,83 | 13,71 | 13,63 | 13,81 | 316 | 6.212.266 |
| 30/6/2025 | 13,69 | 13,84 | +1,99% | 13,47 | 13,84 | 13,75 | 13,70 | 13,84 | 373 | 6.189.332 |
| 27/6/2025 | 13,70 | 13,57 | -1,45% | 13,42 | 13,70 | 13,52 | 13,56 | 13,57 | 546 | 7.206.791 |
| 26/6/2025 | 13,80 | 13,77 | 0,00% | 13,60 | 13,90 | 13,74 | 13,60 | 13,77 | 376 | 5.739.678 |
| 25/6/2025 | 13,80 | 13,77 | -2,69% | 13,77 | 14,06 | 13,86 | 13,77 | 13,91 | 224 | 5.077.956 |
| 24/6/2025 | 13,80 | 14,15 | +2,91% | 13,80 | 14,30 | 14,15 | 14,02 | 14,15 | 348 | 6.803.478 |
| 23/6/2025 | 13,68 | 13,75 | +0,51% | 13,40 | 13,96 | 13,78 | 13,75 | 13,82 | 539 | 6.169.606 |
| 20/6/2025 | 13,87 | 13,68 | -2,29% | 13,63 | 13,91 | 13,75 | 13,66 | 13,80 | 455 | 9.039.710 |
| 18/6/2025 | 13,83 | 14,00 | +0,14% | 13,68 | 14,01 | 13,87 | 13,82 | 14,00 | 343 | 6.762.285 |
| 17/6/2025 | 13,98 | 13,98 | 0,00% | 13,72 | 14,07 | 13,88 | 13,78 | 13,98 | 450 | 7.251.045 |
| 16/6/2025 | 13,58 | 13,98 | +3,17% | 13,58 | 13,99 | 13,86 | 13,80 | 13,98 | 371 | 6.593.652 |
| 13/6/2025 | 13,69 | 13,55 | -0,81% | 13,47 | 13,78 | 13,63 | 13,55 | 13,72 | 218 | 4.246.111 |
| 12/6/2025 | 13,52 | 13,66 | +0,59% | 13,50 | 13,69 | 13,59 | 13,59 | 13,66 | 302 | 5.838.896 |
| 11/6/2025 | 13,72 | 13,58 | -0,73% | 13,58 | 13,83 | 13,69 | 13,58 | 13,69 | 291 | 6.230.412 |
| 10/6/2025 | 13,70 | 13,68 | -0,44% | 13,65 | 13,91 | 13,72 | 13,68 | 13,80 | 302 | 6.561.052 |
| 9/6/2025 | 13,80 | 13,74 | -1,36% | 13,55 | 13,92 | 13,68 | 13,70 | 13,74 | 467 | 7.357.990 |
| 6/6/2025 | 14,02 | 13,93 | +0,51% | 13,78 | 14,02 | 13,88 | 13,82 | 13,93 | 322 | 6.422.750 |
| 5/6/2025 | 14,23 | 13,86 | -2,60% | 13,86 | 14,29 | 14,02 | 13,86 | 14,02 | 321 | 4.953.709 |
| 4/6/2025 | 14,26 | 14,23 | +0,28% | 14,07 | 14,27 | 14,16 | 14,09 | 14,23 | 462 | 7.473.016 |
| 3/6/2025 | 13,80 | 14,19 | +2,75% | 13,80 | 14,20 | 14,08 | 14,10 | 14,19 | 252 | 7.196.977 |
| 2/6/2025 | 13,97 | 13,81 | -1,07% | 13,81 | 14,15 | 13,94 | 13,81 | 14,01 | 426 | 9.099.765 |
| 30/5/2025 | 14,27 | 13,96 | -2,65% | 13,95 | 14,55 | 14,09 | 13,96 | 14,03 | 517 | 11.655.206 |
| 29/5/2025 | 13,97 | 14,34 | -1,04% | 13,88 | 14,40 | 14,24 | 14,20 | 14,34 | 568 | 7.074.497 |
| 28/5/2025 | 14,15 | 14,49 | +1,97% | 13,95 | 14,49 | 14,28 | 14,40 | 14,49 | 531 | 7.125.964 |
| 27/5/2025 | 14,01 | 14,21 | +0,92% | 14,01 | 14,55 | 14,35 | 14,10 | 14,21 | 320 | 8.401.886 |
| 26/5/2025 | 13,77 | 14,08 | -0,42% | 13,77 | 14,30 | 14,15 | 14,08 | 14,18 | 324 | 4.995.259 |
| 23/5/2025 | 13,95 | 14,14 | +1,36% | 13,67 | 14,18 | 13,95 | 14,07 | 14,14 | 393 | 7.395.018 |
| 22/5/2025 | 14,34 | 13,95 | -2,79% | 13,95 | 14,45 | 14,12 | 13,95 | 14,08 | 442 | 8.267.477 |
| 21/5/2025 | 14,65 | 14,35 | -1,91% | 14,22 | 14,72 | 14,34 | 14,24 | 14,35 | 374 | 6.808.148 |
| 20/5/2025 | 14,71 | 14,63 | -1,61% | 14,45 | 14,71 | 14,54 | 14,51 | 14,63 | 334 | 7.229.834 |
| 19/5/2025 | 14,67 | 14,87 | +1,78% | 14,40 | 14,89 | 14,75 | 14,74 | 14,87 | 454 | 8.260.941 |
| 16/5/2025 | 14,60 | 14,61 | +0,34% | 14,35 | 14,73 | 14,59 | 14,46 | 14,61 | 363 | 8.763.096 |
| 15/5/2025 | 14,33 | 14,56 | +2,32% | 14,01 | 14,56 | 14,30 | 14,19 | 14,56 | 591 | 9.792.353 |
| 14/5/2025 | 14,08 | 14,23 | +0,92% | 14,01 | 14,40 | 14,20 | 14,01 | 14,23 | 454 | 7.514.660 |
| 13/5/2025 | 13,86 | 14,10 | +2,25% | 13,84 | 14,29 | 14,11 | 14,10 | 14,29 | 509 | 9.701.763 |
| 12/5/2025 | 13,73 | 13,79 | -0,36% | 13,48 | 13,94 | 13,67 | 13,68 | 13,79 | 649 | 11.096.371 |
| 9/5/2025 | 13,88 | 13,84 | -1,35% | 13,64 | 14,12 | 13,81 | 13,65 | 13,84 | 536 | 12.502.931 |
| 8/5/2025 | 13,82 | 14,03 | +0,57% | 13,80 | 14,25 | 14,04 | 14,03 | 14,20 | 301 | 8.782.525 |
| 7/5/2025 | 13,30 | 13,95 | +5,76% | 13,12 | 13,95 | 13,73 | 13,86 | 13,95 | 694 | 13.262.279 |
| 6/5/2025 | 13,23 | 13,19 | +0,38% | 13,09 | 13,35 | 13,21 | 13,19 | 13,29 | 260 | 5.324.999 |
| 5/5/2025 | 13,26 | 13,14 | -0,45% | 13,08 | 13,37 | 13,16 | 13,14 | 13,21 | 338 | 6.069.599 |
| 2/5/2025 | 13,50 | 13,20 | -1,12% | 13,20 | 13,51 | 13,36 | 13,20 | 13,43 | 273 | 6.506.079 |
| 29/4/2025 | 13,62 | 13,35 | +0,38% | 13,35 | 13,64 | 13,49 | 13,35 | 13,40 | 429 | 6.836.415 |
| 28/4/2025 | 13,33 | 13,30 | +1,37% | 13,28 | 13,49 | 13,36 | 13,30 | 13,47 | 480 | 8.900.325 |
| 25/4/2025 | 13,33 | 13,12 | -1,58% | 13,08 | 13,38 | 13,22 | 13,12 | 13,28 | 438 | 6.104.466 |
| 24/4/2025 | 13,13 | 13,33 | +2,22% | 13,13 | 13,61 | 13,43 | 13,33 | 13,38 | 416 | 8.051.231 |
| 23/4/2025 | 12,86 | 13,04 | +4,07% | 12,49 | 13,20 | 13,04 | 13,04 | 13,15 | 295 | 6.996.608 |
| 22/4/2025 | 12,47 | 12,53 | +0,40% | 12,34 | 12,77 | 12,61 | 12,53 | 12,73 | 472 | 6.469.228 |
| 17/4/2025 | 12,27 | 12,48 | +2,46% | 12,09 | 12,52 | 12,37 | 12,33 | 12,48 | 268 | 4.840.185 |
| 16/4/2025 | 12,20 | 12,18 | -0,65% | 12,17 | 12,37 | 12,25 | 12,18 | 12,25 | 396 | 4.629.649 |
| 15/4/2025 | 12,26 | 12,26 | -1,92% | 12,26 | 12,46 | 12,34 | 12,26 | 12,31 | 252 | 4.920.721 |
| 14/4/2025 | 12,44 | 12,50 | +0,24% | 12,33 | 12,57 | 12,48 | 12,50 | 12,57 | 309 | 4.981.329 |
| 11/4/2025 | 12,29 | 12,47 | +2,55% | 12,20 | 12,48 | 12,35 | 12,34 | 12,47 | 174 | 4.424.476 |
| 10/4/2025 | 12,48 | 12,16 | -2,64% | 12,10 | 12,48 | 12,22 | 12,15 | 12,34 | 421 | 5.713.449 |
| 9/4/2025 | 11,97 | 12,49 | +5,67% | 11,79 | 12,49 | 12,15 | 12,30 | 12,49 | 403 | 7.410.028 |
| 8/4/2025 | 12,05 | 11,82 | +1,81% | 11,71 | 12,05 | 11,89 | 11,82 | 11,94 | 243 | 4.931.810 |
| 7/4/2025 | 11,90 | 11,61 | -2,52% | 11,49 | 11,98 | 11,65 | 11,61 | 11,81 | 457 | 7.132.292 |
| 4/4/2025 | 12,28 | 11,91 | -1,08% | 11,69 | 12,28 | 11,85 | 11,91 | 11,99 | 389 | 5.847.297 |
| 3/4/2025 | 11,94 | 12,04 | +0,84% | 11,91 | 12,64 | 12,22 | 12,01 | 12,04 | 507 | 7.018.277 |
| 2/4/2025 | 12,00 | 11,94 | +1,02% | 11,75 | 12,16 | 12,05 | 11,94 | 12,12 | 511 | 5.856.904 |
| 1/4/2025 | 12,08 | 11,82 | -1,34% | 11,82 | 12,48 | 12,19 | 11,82 | 12,10 | 726 | 10.453.623 |
| 31/3/2025 | 11,75 | 11,98 | +0,67% | 11,70 | 12,11 | 11,90 | 11,80 | 11,98 | 428 | 7.637.845 |
| 28/3/2025 | 11,88 | 11,90 | +0,59% | 11,81 | 12,09 | 11,96 | 11,90 | 12,04 | 468 | 5.707.079 |
| 27/3/2025 | 12,07 | 11,83 | -2,63% | 11,77 | 12,13 | 11,95 | 11,83 | 11,95 | 339 | 6.208.127 |
| 26/3/2025 | 12,16 | 12,15 | +1,25% | 11,91 | 12,25 | 12,07 | 11,92 | 12,15 | 507 | 6.451.370 |
| 25/3/2025 | 11,97 | 12,00 | +1,18% | 11,85 | 12,32 | 12,11 | 12,00 | 12,19 | 403 | 7.874.734 |
| 24/3/2025 | 12,22 | 11,86 | -1,17% | 11,86 | 12,36 | 12,02 | 11,86 | 12,03 | 488 | 6.253.313 |
| 21/3/2025 | 12,70 | 12,00 | -5,21% | 12,00 | 12,90 | 12,27 | 12,00 | 12,45 | 526 | 11.363.694 |
| 20/3/2025 | 12,73 | 12,66 | -2,47% | 12,66 | 12,96 | 12,78 | 12,66 | 12,86 | 343 | 6.120.677 |
| 19/3/2025 | 12,79 | 12,98 | +3,10% | 12,58 | 13,03 | 12,89 | 12,79 | 12,98 | 721 | 7.501.592 |
| 18/3/2025 | 12,34 | 12,59 | -1,02% | 12,34 | 12,64 | 12,55 | 12,49 | 12,59 | 240 | 6.397.433 |
| 17/3/2025 | 12,51 | 12,72 | +1,68% | 12,41 | 12,74 | 12,63 | 12,57 | 12,72 | 374 | 6.764.223 |
| 14/3/2025 | 12,22 | 12,51 | +1,87% | 12,22 | 12,69 | 12,58 | 12,51 | 12,61 | 367 | 5.887.983 |
| 13/3/2025 | 11,93 | 12,28 | +1,40% | 11,92 | 12,47 | 12,29 | 12,28 | 12,40 | 426 | 5.946.641 |
| 12/3/2025 | 12,16 | 12,11 | -0,82% | 11,90 | 12,25 | 12,05 | 11,96 | 12,11 | 546 | 6.302.200 |
| 11/3/2025 | 11,97 | 12,21 | +0,08% | 11,95 | 12,21 | 12,07 | 12,00 | 12,21 | 369 | 7.707.945 |
| 10/3/2025 | 12,13 | 12,20 | +0,83% | 12,06 | 12,55 | 12,32 | 12,10 | 12,20 | 445 | 7.891.968 |
| 7/3/2025 | 12,02 | 12,10 | +0,25% | 11,75 | 12,24 | 12,12 | 12,10 | 12,20 | 273 | 7.726.936 |
| 6/3/2025 | 11,67 | 12,07 | +4,50% | 11,63 | 12,08 | 11,92 | 12,00 | 12,07 | 242 | 6.455.316 |
| 5/3/2025 | 11,77 | 11,55 | -1,70% | 11,54 | 11,87 | 11,67 | 11,55 | 11,71 | 215 | 4.611.838 |
| 28/2/2025 | 11,94 | 11,75 | -1,76% | 11,74 | 12,19 | 11,89 | 11,75 | 11,92 | 318 | 5.668.402 |
| 27/2/2025 | 11,81 | 11,96 | +0,50% | 11,81 | 12,18 | 12,03 | 11,96 | 12,13 | 238 | 5.057.453 |
| 26/2/2025 | 12,30 | 11,90 | -2,22% | 11,90 | 12,41 | 12,05 | 11,90 | 12,07 | 350 | 5.500.842 |
| 25/2/2025 | 11,96 | 12,17 | +2,61% | 11,93 | 12,48 | 12,27 | 12,17 | 12,33 | 404 | 7.518.901 |
| 24/2/2025 | 12,21 | 11,86 | -2,79% | 11,86 | 12,34 | 12,01 | 11,86 | 12,02 | 496 | 6.913.279 |
| 21/2/2025 | 12,26 | 12,20 | -1,37% | 12,12 | 12,34 | 12,20 | 12,15 | 12,20 | 406 | 4.954.530 |
| 20/2/2025 | 11,98 | 12,37 | +3,51% | 11,64 | 12,38 | 12,18 | 12,21 | 12,37 | 573 | 7.161.496 |
| 19/2/2025 | 11,98 | 11,95 | -1,08% | 11,90 | 12,14 | 11,98 | 11,95 | 12,13 | 232 | 6.300.838 |
| 18/2/2025 | 12,32 | 12,08 | +0,75% | 11,98 | 12,32 | 12,12 | 12,08 | 12,19 | 340 | 5.641.144 |
| 17/2/2025 | 12,24 | 11,99 | -1,72% | 11,99 | 12,56 | 12,33 | 11,99 | 12,54 | 359 | 5.931.083 |
| 14/2/2025 | 11,98 | 12,20 | +2,95% | 11,85 | 12,37 | 12,15 | 12,20 | 12,27 | 280 | 4.955.026 |
| 13/2/2025 | 11,77 | 11,85 | +0,51% | 11,77 | 12,01 | 11,90 | 11,85 | 11,95 | 282 | 5.006.824 |
| 12/2/2025 | 11,84 | 11,79 | -1,59% | 11,79 | 11,99 | 11,87 | 11,79 | 11,87 | 335 | 4.267.147 |
| 11/2/2025 | 11,76 | 11,98 | +2,04% | 11,76 | 12,27 | 12,08 | 11,98 | 12,17 | 420 | 7.021.151 |
| 10/2/2025 | 11,66 | 11,74 | +1,47% | 11,66 | 12,00 | 11,78 | 11,74 | 11,87 | 334 | 6.072.513 |
| 7/2/2025 | 11,81 | 11,57 | -2,03% | 11,52 | 11,94 | 11,71 | 11,57 | 11,72 | 277 | 4.488.599 |
| 6/2/2025 | 11,75 | 11,81 | -0,67% | 11,66 | 11,96 | 11,81 | 11,81 | 11,93 | 283 | 4.813.178 |
| 5/2/2025 | 11,80 | 11,89 | -0,42% | 11,66 | 12,02 | 11,84 | 11,71 | 11,89 | 346 | 5.849.088 |
| 4/2/2025 | 11,95 | 11,94 | +1,10% | 11,72 | 11,98 | 11,85 | 11,74 | 11,94 | 224 | 4.257.605 |
| 3/2/2025 | 11,66 | 11,81 | +1,64% | 11,66 | 12,15 | 12,00 | 11,81 | 12,11 | 505 | 9.262.858 |
| 31/1/2025 | 11,72 | 11,62 | +0,17% | 11,49 | 11,86 | 11,71 | 11,62 | 11,71 | 279 | 5.148.926 |
| 30/1/2025 | 11,32 | 11,60 | +3,11% | 11,21 | 11,81 | 11,61 | 11,60 | 11,78 | 517 | 5.196.296 |
| 29/1/2025 | 11,10 | 11,25 | +1,35% | 10,96 | 11,29 | 11,22 | 11,15 | 11,25 | 430 | 7.503.571 |
| 28/1/2025 | 11,37 | 11,10 | -1,16% | 11,10 | 11,37 | 11,21 | 11,10 | 11,26 | 369 | 4.256.563 |
| 27/1/2025 | 10,75 | 11,23 | +4,08% | 10,75 | 11,38 | 11,21 | 11,23 | 11,38 | 641 | 11.492.667 |
| 24/1/2025 | 10,84 | 10,79 | +1,22% | 10,73 | 10,97 | 10,83 | 10,79 | 10,88 | 255 | 5.699.919 |
| 23/1/2025 | 11,14 | 10,66 | -4,48% | 10,66 | 11,16 | 10,79 | 10,66 | 10,90 | 401 | 6.646.202 |
| 22/1/2025 | 10,70 | 11,16 | +1,73% | 10,70 | 11,22 | 11,07 | 11,16 | 11,22 | 474 | 9.286.778 |
| 21/1/2025 | 10,63 | 10,97 | +1,76% | 10,63 | 10,97 | 10,86 | 10,80 | 10,97 | 485 | 5.380.481 |
| 20/1/2025 | 10,93 | 10,78 | -0,37% | 10,64 | 10,97 | 10,75 | 10,78 | 10,99 | 407 | 8.244.901 |
| 17/1/2025 | 10,84 | 10,82 | +0,28% | 10,76 | 11,00 | 10,85 | 10,82 | 10,95 | 302 | 5.298.119 |
| 16/1/2025 | 11,08 | 10,79 | -1,73% | 10,77 | 11,09 | 10,83 | 10,79 | 10,96 | 393 | 8.169.547 |
| 15/1/2025 | 10,73 | 10,98 | +2,33% | 10,73 | 11,22 | 10,98 | 10,98 | 11,22 | 459 | 5.494.016 |
| 14/1/2025 | 11,24 | 10,73 | -2,98% | 10,73 | 11,24 | 10,82 | 10,73 | 10,92 | 331 | 5.193.768 |
| 13/1/2025 | 10,69 | 11,06 | +3,36% | 10,69 | 11,26 | 11,05 | 11,06 | 11,23 | 744 | 12.527.211 |
| 10/1/2025 | 10,40 | 10,70 | +8,30% | 10,40 | 10,75 | 10,62 | 10,57 | 10,70 | 310 | 5.727.078 |
| 9/1/2025 | 10,59 | 9,88 | -6,26% | 9,88 | 10,79 | 10,43 | 9,88 | 10,09 | 359 | 6.615.848 |
| 8/1/2025 | 10,54 | 10,54 | -0,28% | 10,45 | 10,69 | 10,58 | 10,54 | 10,59 | 417 | 7.663.242 |
| 7/1/2025 | 10,53 | 10,57 | +1,25% | 10,53 | 10,98 | 10,71 | 10,57 | 10,60 | 503 | 8.369.073 |
| 6/1/2025 | 10,21 | 10,44 | +3,67% | 10,21 | 10,99 | 10,52 | 10,44 | 10,50 | 684 | 11.527.924 |
| 3/1/2025 | 9,70 | 10,07 | +4,14% | 9,70 | 10,13 | 9,99 | 10,00 | 10,09 | 1.020 | 12.430.832 |
| 2/1/2025 | 10,51 | 9,67 | -7,38% | 9,36 | 10,51 | 9,72 | 9,61 | 9,67 | 877 | 12.218.435 |
| 30/12/2024 | 10,50 | 10,44 | -1,97% | 10,37 | 10,61 | 10,47 | 10,44 | 10,58 | 321 | 5.718.275 |
| 27/12/2024 | 10,65 | 10,65 | -0,37% | 10,50 | 10,85 | 10,65 | 10,51 | 10,65 | 348 | 4.913.857 |
| 26/12/2024 | 10,87 | 10,69 | -1,47% | 10,57 | 11,10 | 10,69 | 10,69 | 10,80 | 372 | 6.710.838 |
| 23/12/2024 | 11,20 | 10,85 | -4,49% | 10,76 | 11,29 | 10,93 | 10,76 | 10,85 | 380 | 5.748.688 |
| 20/12/2024 | 11,37 | 11,36 | +2,25% | 10,93 | 11,37 | 11,14 | 11,29 | 11,36 | 460 | 8.754.123 |
| 19/12/2024 | 10,90 | 11,11 | +2,11% | 10,75 | 11,23 | 11,05 | 11,11 | 11,21 | 452 | 6.380.293 |
| 18/12/2024 | 11,48 | 10,88 | -5,39% | 10,81 | 11,53 | 11,12 | 10,81 | 10,88 | 333 | 6.361.876 |
| 17/12/2024 | 11,23 | 11,50 | +2,04% | 11,23 | 11,56 | 11,40 | 11,42 | 11,50 | 531 | 7.261.177 |
| 16/12/2024 | 11,35 | 11,27 | -0,97% | 11,21 | 11,59 | 11,41 | 11,27 | 11,39 | 478 | 5.063.506 |