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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,99 | 24,22 | -3,70% | 24,21 | 25,08 | 24,49 | 24,22 | 24,55 | 1.120 | 20.751.937 |
| 2/6/2026 | 24,82 | 25,15 | +1,33% | 24,81 | 25,53 | 25,18 | 25,15 | 25,49 | 846 | 21.780.348 |
| 1/6/2026 | 25,70 | 24,82 | -2,09% | 24,82 | 25,79 | 25,13 | 24,82 | 24,87 | 3.076 | 25.226.773 |
| 29/5/2026 | 25,01 | 25,35 | +1,36% | 24,68 | 25,35 | 25,09 | 25,26 | 25,35 | 695 | 25.125.952 |
| 28/5/2026 | 25,14 | 25,01 | -0,71% | 24,94 | 25,55 | 25,13 | 25,01 | 25,27 | 971 | 17.801.013 |
| 27/5/2026 | 25,13 | 25,19 | +0,36% | 24,86 | 25,50 | 25,11 | 25,10 | 25,19 | 863 | 17.900.494 |
| 26/5/2026 | 25,21 | 25,10 | -0,20% | 24,83 | 25,24 | 25,00 | 24,93 | 25,10 | 884 | 13.120.333 |
| 25/5/2026 | 24,83 | 25,15 | +0,84% | 24,80 | 25,50 | 25,10 | 25,15 | 25,22 | 579 | 18.333.172 |
| 22/5/2026 | 25,46 | 24,94 | -2,20% | 24,80 | 25,47 | 25,08 | 24,80 | 24,94 | 641 | 14.743.435 |
| 21/5/2026 | 25,20 | 25,50 | +0,99% | 24,49 | 25,81 | 25,12 | 25,50 | 25,68 | 875 | 18.670.944 |
| 20/5/2026 | 24,22 | 25,25 | +4,64% | 24,21 | 25,60 | 25,17 | 25,15 | 25,25 | 973 | 27.566.058 |
| 19/5/2026 | 24,80 | 24,13 | -3,79% | 23,64 | 24,98 | 24,34 | 24,13 | 24,44 | 1.003 | 23.841.273 |
| 18/5/2026 | 24,77 | 25,08 | -0,48% | 24,62 | 25,18 | 24,96 | 24,90 | 25,08 | 777 | 18.373.023 |
| 15/5/2026 | 25,77 | 25,20 | -2,51% | 24,95 | 25,77 | 25,25 | 25,12 | 25,20 | 1.200 | 29.059.368 |
| 14/5/2026 | 26,11 | 25,85 | -0,04% | 25,43 | 26,29 | 25,83 | 25,85 | 26,02 | 722 | 28.119.073 |
| 13/5/2026 | 26,31 | 25,86 | -1,30% | 25,26 | 26,50 | 25,94 | 25,84 | 25,86 | 832 | 28.947.983 |
| 12/5/2026 | 26,71 | 26,20 | -1,73% | 26,20 | 26,82 | 26,44 | 26,20 | 26,44 | 697 | 22.745.364 |
| 11/5/2026 | 27,19 | 26,66 | -1,99% | 26,51 | 27,46 | 26,91 | 26,66 | 26,69 | 751 | 23.911.857 |
| 8/5/2026 | 27,02 | 27,20 | +0,82% | 27,02 | 27,55 | 27,31 | 27,20 | 27,41 | 560 | 19.915.137 |
| 7/5/2026 | 27,59 | 26,98 | -2,67% | 26,79 | 27,60 | 27,07 | 26,90 | 26,98 | 995 | 27.665.571 |
| 6/5/2026 | 27,57 | 27,72 | +1,02% | 27,27 | 27,74 | 27,56 | 27,50 | 27,72 | 870 | 24.830.773 |
| 5/5/2026 | 27,26 | 27,44 | +0,04% | 27,00 | 27,73 | 27,36 | 27,34 | 27,44 | 880 | 25.800.316 |
| 4/5/2026 | 27,34 | 27,43 | +0,77% | 26,93 | 27,49 | 27,19 | 27,33 | 27,43 | 1.681 | 48.501.955 |
| 30/4/2026 | 26,57 | 27,22 | +3,03% | 26,57 | 27,37 | 27,11 | 27,22 | 27,27 | 862 | 29.773.273 |
| 29/4/2026 | 26,99 | 26,42 | -2,58% | 26,34 | 27,06 | 26,67 | 26,33 | 26,42 | 648 | 29.037.734 |
| 28/4/2026 | 27,11 | 27,12 | -0,33% | 26,64 | 27,12 | 26,96 | 26,84 | 27,12 | 688 | 22.623.699 |
| 27/4/2026 | 27,33 | 27,21 | -0,04% | 27,02 | 27,50 | 27,27 | 27,00 | 27,21 | 750 | 31.588.700 |
| 24/4/2026 | 26,85 | 27,22 | +1,34% | 26,69 | 27,39 | 27,14 | 27,15 | 27,22 | 711 | 20.127.777 |
| 23/4/2026 | 27,03 | 26,86 | -0,33% | 26,70 | 27,20 | 26,94 | 26,86 | 26,99 | 617 | 18.242.763 |
| 22/4/2026 | 27,39 | 26,95 | -2,00% | 26,76 | 27,39 | 27,03 | 26,95 | 27,12 | 1.030 | 28.615.727 |
| 20/4/2026 | 27,22 | 27,50 | +2,65% | 26,86 | 27,51 | 27,22 | 27,29 | 27,50 | 896 | 23.049.694 |
| 17/4/2026 | 27,33 | 26,79 | -1,14% | 26,78 | 28,01 | 27,34 | 26,79 | 26,83 | 1.474 | 42.881.905 |
| 16/4/2026 | 27,23 | 27,10 | -0,99% | 26,74 | 27,48 | 27,04 | 27,10 | 27,35 | 932 | 28.616.892 |
| 15/4/2026 | 27,13 | 27,37 | +0,74% | 26,80 | 27,40 | 27,10 | 26,97 | 27,37 | 1.511 | 35.956.493 |
| 14/4/2026 | 27,09 | 27,17 | +0,82% | 26,72 | 27,29 | 27,06 | 27,02 | 27,17 | 1.103 | 30.161.425 |
| 13/4/2026 | 26,49 | 26,95 | +1,20% | 26,19 | 27,12 | 26,80 | 26,95 | 26,98 | 1.061 | 33.973.933 |
| 10/4/2026 | 26,05 | 26,63 | +2,74% | 26,05 | 26,90 | 26,58 | 26,60 | 26,63 | 1.408 | 31.442.877 |
| 9/4/2026 | 25,89 | 25,92 | -0,31% | 25,85 | 26,26 | 26,02 | 25,92 | 26,00 | 1.317 | 33.420.984 |
| 8/4/2026 | 25,42 | 26,00 | +2,36% | 25,41 | 26,70 | 25,97 | 25,85 | 26,00 | 1.327 | 35.396.572 |
| 7/4/2026 | 25,52 | 25,40 | -1,44% | 24,67 | 25,55 | 25,16 | 25,12 | 25,40 | 1.181 | 30.057.380 |
| 6/4/2026 | 24,89 | 25,77 | +3,00% | 24,76 | 25,77 | 25,15 | 25,70 | 25,77 | 1.118 | 27.662.505 |
| 2/4/2026 | 24,91 | 25,02 | +0,81% | 24,10 | 25,30 | 24,85 | 25,00 | 25,02 | 1.241 | 27.460.174 |
| 1/4/2026 | 24,78 | 24,82 | +0,89% | 24,50 | 25,10 | 24,76 | 24,82 | 25,11 | 2.861 | 38.672.183 |
| 31/3/2026 | 24,30 | 24,60 | +2,59% | 24,17 | 24,84 | 24,48 | 24,55 | 24,60 | 1.016 | 30.750.391 |
| 30/3/2026 | 23,98 | 23,98 | +1,05% | 23,91 | 24,27 | 24,06 | 23,98 | 24,00 | 825 | 19.540.403 |
| 27/3/2026 | 24,54 | 23,73 | -2,94% | 23,73 | 24,60 | 24,08 | 23,73 | 24,01 | 956 | 25.695.895 |
| 26/3/2026 | 24,87 | 24,45 | -3,01% | 24,19 | 24,97 | 24,57 | 24,45 | 24,46 | 908 | 26.255.403 |
| 25/3/2026 | 25,12 | 25,21 | +0,84% | 24,99 | 25,59 | 25,27 | 25,06 | 25,21 | 912 | 29.382.744 |
| 24/3/2026 | 25,10 | 25,00 | -0,28% | 24,78 | 25,21 | 24,99 | 24,90 | 25,00 | 985 | 26.510.061 |
| 23/3/2026 | 25,11 | 25,07 | +0,89% | 24,88 | 25,70 | 25,29 | 25,07 | 25,20 | 1.488 | 47.592.832 |
| 20/3/2026 | 25,40 | 24,85 | -2,17% | 24,71 | 25,49 | 25,07 | 24,85 | 24,98 | 1.588 | 46.911.794 |
| 19/3/2026 | 24,35 | 25,40 | +4,06% | 24,21 | 25,98 | 25,06 | 25,39 | 25,40 | 3.031 | 104.870.851 |
| 18/3/2026 | 21,24 | 24,41 | +16,07% | 20,91 | 24,75 | 23,19 | 24,40 | 24,41 | 3.121 | 101.492.469 |
| 17/3/2026 | 20,67 | 21,03 | +2,59% | 20,42 | 21,43 | 21,06 | 21,03 | 21,21 | 1.302 | 23.482.375 |
| 16/3/2026 | 20,41 | 20,50 | +2,55% | 20,19 | 20,77 | 20,49 | 20,41 | 20,50 | 1.381 | 23.142.270 |
| 13/3/2026 | 20,41 | 19,99 | -1,62% | 19,99 | 20,86 | 20,32 | 19,99 | 20,17 | 1.048 | 22.526.797 |
| 12/3/2026 | 21,25 | 20,32 | -4,82% | 20,29 | 21,28 | 20,62 | 20,32 | 20,45 | 1.045 | 24.107.402 |
| 11/3/2026 | 21,38 | 21,35 | +0,38% | 20,87 | 21,73 | 21,33 | 21,24 | 21,39 | 756 | 20.061.956 |
| 10/3/2026 | 21,29 | 21,27 | +1,48% | 20,91 | 21,92 | 21,40 | 21,24 | 21,32 | 1.409 | 28.873.662 |
| 9/3/2026 | 20,09 | 20,96 | +4,80% | 19,82 | 21,29 | 20,45 | 20,88 | 21,10 | 1.139 | 25.626.723 |
| 6/3/2026 | 20,49 | 20,00 | -2,25% | 19,77 | 20,49 | 20,03 | 20,09 | 20,19 | 1.335 | 24.691.550 |
| 5/3/2026 | 20,80 | 20,46 | -2,66% | 20,29 | 21,01 | 20,55 | 20,31 | 20,51 | 1.329 | 23.363.001 |
| 4/3/2026 | 21,16 | 21,02 | +2,54% | 20,69 | 21,22 | 20,96 | 21,00 | 21,15 | 1.122 | 24.024.145 |
| 3/3/2026 | 20,95 | 20,50 | -4,07% | 20,22 | 21,28 | 20,49 | 20,45 | 20,61 | 1.731 | 33.495.428 |
| 2/3/2026 | 21,24 | 21,37 | -0,05% | 20,95 | 21,56 | 21,30 | 21,20 | 21,41 | 1.682 | 26.756.211 |
| 27/2/2026 | 21,54 | 21,38 | -1,25% | 21,12 | 21,54 | 21,26 | 21,29 | 21,39 | 914 | 23.022.608 |
| 26/2/2026 | 21,53 | 21,65 | -3,73% | 21,14 | 21,93 | 21,42 | 21,43 | 21,68 | 1.665 | 22.892.546 |
| 25/2/2026 | 22,26 | 22,49 | +1,63% | 21,50 | 22,49 | 21,89 | 22,43 | 22,49 | 1.635 | 25.901.529 |
| 24/2/2026 | 21,84 | 22,13 | +1,61% | 21,67 | 22,54 | 22,16 | 22,06 | 22,21 | 1.998 | 33.312.626 |
| 23/2/2026 | 22,20 | 21,78 | -1,31% | 21,45 | 22,20 | 21,70 | 21,61 | 21,82 | 1.899 | 28.085.183 |
| 20/2/2026 | 21,85 | 22,07 | +1,42% | 21,62 | 22,41 | 22,03 | 22,02 | 22,18 | 1.403 | 24.963.371 |
| 19/2/2026 | 21,29 | 21,76 | +2,06% | 21,29 | 21,94 | 21,64 | 21,75 | 21,78 | 1.578 | 23.520.354 |
| 18/2/2026 | 21,44 | 21,32 | -1,07% | 21,11 | 21,58 | 21,32 | 21,27 | 21,35 | 1.241 | 22.963.521 |
| 13/2/2026 | 20,98 | 21,55 | +5,84% | 20,91 | 21,55 | 21,29 | 21,51 | 21,55 | 2.818 | 52.900.587 |
| 11/2/2026 | 20,10 | 20,36 | +2,26% | 19,50 | 21,19 | 20,43 | 20,25 | 20,36 | 4.020 | 69.757.879 |
| 10/2/2026 | 21,93 | 19,91 | -8,80% | 17,70 | 21,94 | 18,84 | 19,90 | 20,00 | 5.616 | 176.571.612 |
| 9/2/2026 | 21,90 | 21,83 | -0,41% | 21,79 | 22,18 | 21,95 | 21,83 | 22,05 | 1.600 | 23.757.676 |
| 6/2/2026 | 21,58 | 21,92 | +2,19% | 21,45 | 22,05 | 21,65 | 21,76 | 21,92 | 1.406 | 50.096.674 |
| 5/2/2026 | 21,17 | 21,45 | +3,47% | 20,90 | 21,71 | 21,47 | 21,41 | 21,55 | 1.130 | 24.924.686 |
| 4/2/2026 | 21,10 | 20,73 | -2,22% | 20,53 | 21,21 | 20,84 | 20,69 | 20,73 | 851 | 15.861.284 |
| 3/2/2026 | 21,02 | 21,20 | +0,62% | 21,02 | 21,59 | 21,29 | 21,17 | 21,20 | 961 | 21.884.582 |
| 2/2/2026 | 21,23 | 21,07 | -0,47% | 20,17 | 21,24 | 20,70 | 21,00 | 21,07 | 2.406 | 41.221.602 |
| 30/1/2026 | 21,30 | 21,17 | -0,75% | 20,90 | 21,30 | 21,10 | 20,94 | 21,17 | 1.089 | 23.555.381 |
| 29/1/2026 | 21,70 | 21,33 | -0,28% | 21,03 | 21,70 | 21,29 | 21,13 | 21,33 | 1.435 | 22.237.322 |
| 28/1/2026 | 21,66 | 21,39 | -1,52% | 21,14 | 21,75 | 21,42 | 21,39 | 21,50 | 1.792 | 36.665.076 |
| 27/1/2026 | 22,19 | 21,72 | -1,36% | 21,20 | 22,39 | 21,57 | 21,38 | 21,72 | 2.666 | 46.020.854 |
| 26/1/2026 | 22,68 | 22,02 | -2,70% | 21,85 | 22,76 | 22,07 | 22,02 | 22,11 | 1.094 | 23.750.363 |
| 23/1/2026 | 22,14 | 22,63 | +1,48% | 21,94 | 22,78 | 22,36 | 22,33 | 22,63 | 838 | 18.202.561 |
| 22/1/2026 | 21,67 | 22,30 | +2,25% | 21,67 | 22,50 | 22,20 | 22,30 | 22,45 | 1.559 | 23.310.097 |
| 21/1/2026 | 21,00 | 21,81 | +3,86% | 20,96 | 21,81 | 21,36 | 21,59 | 21,81 | 1.025 | 16.659.254 |
| 20/1/2026 | 20,82 | 21,00 | +0,57% | 20,57 | 21,04 | 20,90 | 20,75 | 21,00 | 809 | 14.579.902 |
| 19/1/2026 | 20,76 | 20,88 | +0,68% | 20,43 | 20,88 | 20,68 | 20,77 | 20,88 | 593 | 9.531.453 |
| 16/1/2026 | 21,06 | 20,74 | -1,00% | 20,46 | 21,07 | 20,65 | 20,51 | 20,74 | 1.267 | 18.350.819 |
| 15/1/2026 | 21,41 | 20,95 | -1,60% | 20,53 | 21,60 | 21,08 | 20,84 | 20,95 | 1.003 | 18.325.991 |
| 14/1/2026 | 20,55 | 21,29 | +3,75% | 20,55 | 21,29 | 20,94 | 21,20 | 21,29 | 1.476 | 17.224.681 |
| 13/1/2026 | 20,51 | 20,52 | -1,54% | 20,33 | 20,73 | 20,48 | 20,34 | 20,52 | 868 | 12.419.549 |
| 12/1/2026 | 20,77 | 20,84 | +1,36% | 20,45 | 20,84 | 20,65 | 20,63 | 20,84 | 951 | 18.378.665 |
| 9/1/2026 | 20,51 | 20,56 | +0,24% | 20,48 | 21,05 | 20,74 | 20,56 | 20,66 | 1.408 | 15.073.784 |
| 8/1/2026 | 20,02 | 20,51 | +1,64% | 19,93 | 20,51 | 20,37 | 20,34 | 20,51 | 636 | 9.821.462 |
| 7/1/2026 | 20,38 | 20,18 | -0,25% | 19,81 | 20,38 | 20,06 | 19,90 | 20,18 | 537 | 12.782.298 |
| 6/1/2026 | 20,17 | 20,23 | +1,30% | 20,10 | 20,66 | 20,32 | 20,23 | 20,44 | 1.280 | 16.680.045 |
| 5/1/2026 | 19,96 | 19,97 | +0,25% | 19,91 | 20,20 | 20,03 | 19,97 | 20,16 | 801 | 11.394.563 |
| 2/1/2026 | 20,41 | 19,92 | -1,92% | 19,92 | 20,50 | 20,12 | 19,91 | 20,27 | 673 | 15.025.959 |
| 30/12/2025 | 20,02 | 20,31 | +1,70% | 19,99 | 20,31 | 20,16 | 20,15 | 20,31 | 467 | 11.805.614 |
| 29/12/2025 | 20,31 | 19,97 | -1,53% | 19,73 | 20,31 | 19,87 | 19,79 | 19,97 | 475 | 9.717.332 |
| 26/12/2025 | 20,27 | 20,28 | +0,20% | 19,94 | 20,28 | 20,10 | 19,99 | 20,29 | 585 | 7.586.157 |
| 23/12/2025 | 19,66 | 20,24 | +2,38% | 19,56 | 20,24 | 20,01 | 20,04 | 20,24 | 739 | 8.983.050 |
| 22/12/2025 | 19,93 | 19,77 | -1,74% | 19,45 | 20,28 | 19,66 | 19,56 | 19,77 | 421 | 9.843.806 |
| 19/12/2025 | 20,18 | 20,12 | +0,15% | 19,82 | 20,34 | 20,13 | 20,04 | 20,12 | 687 | 15.360.266 |
| 18/12/2025 | 19,91 | 20,09 | +1,31% | 19,49 | 20,09 | 19,79 | 19,93 | 20,09 | 603 | 13.222.677 |
| 17/12/2025 | 20,26 | 19,83 | -2,07% | 19,54 | 20,26 | 19,72 | 19,60 | 19,83 | 554 | 13.910.890 |
| 16/12/2025 | 20,85 | 20,25 | -3,30% | 20,01 | 20,85 | 20,37 | 20,13 | 20,25 | 809 | 14.204.184 |
| 15/12/2025 | 20,83 | 20,94 | +1,40% | 20,58 | 20,94 | 20,75 | 20,78 | 20,94 | 661 | 11.857.260 |
| 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 |