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.
ENGI11 - ENERGISA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 47,46 | 47,15 | -2,88% | 47,03 | 48,16 | 47,32 | 47,06 | 47,15 | 14.206 | 13.704.403.100 |
| 2/6/2026 | 47,86 | 48,55 | +1,31% | 47,86 | 48,76 | 48,47 | 48,46 | 48,68 | 8.446 | 9.754.102.800 |
| 1/6/2026 | 48,19 | 47,92 | -0,17% | 47,37 | 48,69 | 47,89 | 47,85 | 47,95 | 9.635 | 16.430.402.500 |
| 29/5/2026 | 48,25 | 48,00 | -0,83% | 47,51 | 48,53 | 47,96 | 48,00 | 48,18 | 9.338 | 17.219.672.200 |
| 28/5/2026 | 48,56 | 48,40 | +0,33% | 48,13 | 49,13 | 48,55 | 48,33 | 48,40 | 10.005 | 10.570.307.100 |
| 27/5/2026 | 49,17 | 48,24 | -0,47% | 48,15 | 49,20 | 48,56 | 48,24 | 48,55 | 7.616 | 8.491.796.000 |
| 26/5/2026 | 48,96 | 48,47 | -0,98% | 48,01 | 48,96 | 48,46 | 48,44 | 48,57 | 8.158 | 9.265.289.500 |
| 25/5/2026 | 48,40 | 48,95 | +2,17% | 48,10 | 49,16 | 48,67 | 48,95 | 49,11 | 8.282 | 7.578.951.900 |
| 22/5/2026 | 47,85 | 47,91 | -1,20% | 47,71 | 48,67 | 48,10 | 47,91 | 47,97 | 9.769 | 9.604.057.500 |
| 21/5/2026 | 48,55 | 48,49 | -0,43% | 47,92 | 48,90 | 48,42 | 48,26 | 48,51 | 11.242 | 10.738.490.300 |
| 20/5/2026 | 47,70 | 48,70 | +2,27% | 47,70 | 49,57 | 49,09 | 48,70 | 49,01 | 10.408 | 11.609.500.800 |
| 19/5/2026 | 48,01 | 47,62 | -1,35% | 47,16 | 48,17 | 47,62 | 47,61 | 47,64 | 9.958 | 8.745.745.400 |
| 18/5/2026 | 48,42 | 48,27 | -0,39% | 48,20 | 48,89 | 48,45 | 48,14 | 48,46 | 6.321 | 5.977.767.900 |
| 15/5/2026 | 48,51 | 48,46 | -1,26% | 47,98 | 48,76 | 48,39 | 48,33 | 48,54 | 7.537 | 5.912.110.300 |
| 14/5/2026 | 49,68 | 49,08 | +0,06% | 49,02 | 49,80 | 49,30 | 49,07 | 49,13 | 7.501 | 7.833.099.700 |
| 13/5/2026 | 50,47 | 49,05 | -2,85% | 48,43 | 50,55 | 49,22 | 49,03 | 49,10 | 17.519 | 20.224.517.300 |
| 12/5/2026 | 51,00 | 50,49 | -2,53% | 49,61 | 51,59 | 50,55 | 50,42 | 50,50 | 17.813 | 23.528.371.900 |
| 11/5/2026 | 51,91 | 51,80 | -1,76% | 51,52 | 53,07 | 51,92 | 51,68 | 51,82 | 8.428 | 8.070.788.600 |
| 8/5/2026 | 52,23 | 52,73 | +1,02% | 52,23 | 53,46 | 52,94 | 52,61 | 52,76 | 9.865 | 9.507.493.900 |
| 7/5/2026 | 53,46 | 52,20 | -3,42% | 51,98 | 54,01 | 52,49 | 52,08 | 52,23 | 11.832 | 11.945.838.500 |
| 6/5/2026 | 53,10 | 54,05 | +1,90% | 53,10 | 54,24 | 53,97 | 53,92 | 54,05 | 10.482 | 12.264.344.800 |
| 5/5/2026 | 52,00 | 53,04 | +1,07% | 52,00 | 53,30 | 52,95 | 52,93 | 53,04 | 12.427 | 11.899.543.300 |
| 4/5/2026 | 53,16 | 52,48 | -0,64% | 52,34 | 53,30 | 52,67 | 52,48 | 52,51 | 12.251 | 16.292.895.500 |
| 30/4/2026 | 52,32 | 52,82 | +1,62% | 52,22 | 53,26 | 52,66 | 52,82 | 53,06 | 9.723 | 32.870.985.200 |
| 29/4/2026 | 53,26 | 51,98 | -3,26% | 51,58 | 53,68 | 52,08 | 51,71 | 51,99 | 11.457 | 20.057.727.100 |
| 28/4/2026 | 53,93 | 53,73 | -1,05% | 53,09 | 53,93 | 53,83 | 53,72 | 53,73 | 7.116 | 27.694.526.400 |
| 27/4/2026 | 55,01 | 54,30 | -1,79% | 54,28 | 55,65 | 54,80 | 54,29 | 54,30 | 6.542 | 10.881.596.500 |
| 24/4/2026 | 55,97 | 55,29 | -0,38% | 55,23 | 56,00 | 55,46 | 55,29 | 55,48 | 8.071 | 8.260.427.500 |
| 23/4/2026 | 55,50 | 55,50 | -0,77% | 55,26 | 56,34 | 55,90 | 55,50 | 55,88 | 15.670 | 30.510.624.700 |
| 22/4/2026 | 57,47 | 55,93 | -2,68% | 55,70 | 57,50 | 56,13 | 55,54 | 55,93 | 11.342 | 14.050.140.800 |
| 20/4/2026 | 57,64 | 57,47 | +0,21% | 56,79 | 58,02 | 57,60 | 57,43 | 57,47 | 9.286 | 12.352.292.800 |
| 17/4/2026 | 59,25 | 57,35 | -0,61% | 57,02 | 59,25 | 57,75 | 57,24 | 57,35 | 12.841 | 17.956.967.700 |
| 16/4/2026 | 58,40 | 57,70 | -0,77% | 57,35 | 58,62 | 57,75 | 57,67 | 57,72 | 8.851 | 11.197.546.700 |
| 15/4/2026 | 58,47 | 58,15 | 0,00% | 57,84 | 58,53 | 58,12 | 57,74 | 58,15 | 20.130 | 20.517.156.900 |
| 14/4/2026 | 57,49 | 58,15 | +0,61% | 57,48 | 58,64 | 58,30 | 58,02 | 58,16 | 15.489 | 17.952.498.300 |
| 13/4/2026 | 57,34 | 57,80 | +0,78% | 56,79 | 57,80 | 57,41 | 57,80 | 57,81 | 17.688 | 19.291.412.300 |
| 10/4/2026 | 57,34 | 57,35 | +1,54% | 56,67 | 57,57 | 57,29 | 57,19 | 57,37 | 17.522 | 18.771.529.500 |
| 9/4/2026 | 55,73 | 56,48 | +2,06% | 55,42 | 56,74 | 56,35 | 56,48 | 56,50 | 18.694 | 21.082.042.500 |
| 8/4/2026 | 56,80 | 55,34 | +2,84% | 54,86 | 56,80 | 55,32 | 55,26 | 55,35 | 21.152 | 20.183.161.600 |
| 7/4/2026 | 53,01 | 53,81 | +1,51% | 52,35 | 53,84 | 53,34 | 53,80 | 53,81 | 15.006 | 14.154.657.900 |
| 6/4/2026 | 53,21 | 53,01 | -0,39% | 52,78 | 53,60 | 53,08 | 52,90 | 53,04 | 15.412 | 13.264.617.400 |
| 2/4/2026 | 51,50 | 53,22 | +0,42% | 51,49 | 53,63 | 53,02 | 52,92 | 53,24 | 14.339 | 12.631.323.900 |
| 1/4/2026 | 53,22 | 53,00 | +1,03% | 52,27 | 53,33 | 52,91 | 52,97 | 53,03 | 19.305 | 35.882.063.600 |
| 31/3/2026 | 51,11 | 52,46 | +4,34% | 50,99 | 52,64 | 52,15 | 52,46 | 52,51 | 13.809 | 18.373.325.100 |
| 30/3/2026 | 50,35 | 50,28 | +0,92% | 49,45 | 50,62 | 50,15 | 50,20 | 50,29 | 15.275 | 16.825.757.300 |
| 27/3/2026 | 50,03 | 49,82 | -0,95% | 49,52 | 50,49 | 49,81 | 49,70 | 49,83 | 11.112 | 9.140.627.200 |
| 26/3/2026 | 51,20 | 50,30 | -2,76% | 50,29 | 51,29 | 50,70 | 50,30 | 50,36 | 12.350 | 17.625.010.200 |
| 25/3/2026 | 51,00 | 51,73 | +2,84% | 50,53 | 51,74 | 51,44 | 51,56 | 51,73 | 11.432 | 10.740.484.600 |
| 24/3/2026 | 50,38 | 50,30 | -0,42% | 49,26 | 50,93 | 49,80 | 49,86 | 50,30 | 10.059 | 13.285.463.600 |
| 23/3/2026 | 49,98 | 50,51 | +3,42% | 49,63 | 50,98 | 50,44 | 50,35 | 50,55 | 16.089 | 13.802.659.000 |
| 20/3/2026 | 50,55 | 48,84 | -4,29% | 48,84 | 50,71 | 49,23 | 48,84 | 48,86 | 12.190 | 41.552.864.200 |
| 19/3/2026 | 49,85 | 51,03 | +1,03% | 49,13 | 51,03 | 50,26 | 50,87 | 51,04 | 20.292 | 24.821.676.800 |
| 18/3/2026 | 51,08 | 50,51 | -2,13% | 50,32 | 51,40 | 50,74 | 50,51 | 50,53 | 26.836 | 21.934.059.800 |
| 17/3/2026 | 52,80 | 51,61 | -2,35% | 51,31 | 53,55 | 52,11 | 51,59 | 51,66 | 19.812 | 22.702.094.700 |
| 16/3/2026 | 53,42 | 52,85 | +1,13% | 52,36 | 53,49 | 52,91 | 52,85 | 52,94 | 14.881 | 19.601.993.900 |
| 13/3/2026 | 53,84 | 52,26 | -1,86% | 51,97 | 54,07 | 53,14 | 52,26 | 52,27 | 19.416 | 34.550.534.500 |
| 12/3/2026 | 53,20 | 53,25 | -1,93% | 52,82 | 53,52 | 53,27 | 53,25 | 53,28 | 15.906 | 19.931.932.800 |
| 11/3/2026 | 53,84 | 54,30 | -0,18% | 53,64 | 55,13 | 54,44 | 54,30 | 54,35 | 8.872 | 10.979.261.800 |
| 10/3/2026 | 53,53 | 54,40 | +1,51% | 53,11 | 55,23 | 54,36 | 54,30 | 54,40 | 11.864 | 14.568.218.700 |
| 9/3/2026 | 52,89 | 53,59 | +1,30% | 51,91 | 53,88 | 52,58 | 53,48 | 53,63 | 14.726 | 21.988.061.800 |
| 6/3/2026 | 52,40 | 52,90 | +0,09% | 51,90 | 53,06 | 52,67 | 52,45 | 52,90 | 10.198 | 10.414.648.100 |
| 5/3/2026 | 53,54 | 52,85 | -2,20% | 52,51 | 53,96 | 53,01 | 52,84 | 52,88 | 16.025 | 19.422.196.200 |
| 4/3/2026 | 52,71 | 54,04 | +3,29% | 52,71 | 54,38 | 53,70 | 54,04 | 54,11 | 8.204 | 11.576.029.300 |
| 3/3/2026 | 51,09 | 52,32 | -2,28% | 50,81 | 52,53 | 51,74 | 52,16 | 52,32 | 12.510 | 15.761.965.800 |
| 2/3/2026 | 53,28 | 53,54 | -0,58% | 52,57 | 53,96 | 53,41 | 53,53 | 53,54 | 10.443 | 13.311.988.300 |
| 27/2/2026 | 54,75 | 53,85 | -2,62% | 53,80 | 55,18 | 54,17 | 53,85 | 54,14 | 8.235 | 15.598.221.200 |
| 26/2/2026 | 54,43 | 55,30 | +1,82% | 54,18 | 55,46 | 54,89 | 55,29 | 55,30 | 10.795 | 15.607.411.000 |
| 25/2/2026 | 54,68 | 54,31 | -0,22% | 53,84 | 54,69 | 54,26 | 54,17 | 54,31 | 8.788 | 10.652.537.600 |
| 24/2/2026 | 53,68 | 54,43 | +1,87% | 53,49 | 54,73 | 54,25 | 54,42 | 54,44 | 14.793 | 16.187.098.100 |
| 23/2/2026 | 53,54 | 53,43 | +0,26% | 52,65 | 54,12 | 53,50 | 53,35 | 53,43 | 10.105 | 14.149.863.900 |
| 20/2/2026 | 52,20 | 53,29 | +1,56% | 51,97 | 53,41 | 52,88 | 53,02 | 53,32 | 9.579 | 28.290.361.200 |
| 19/2/2026 | 51,66 | 52,47 | +2,20% | 51,43 | 52,80 | 52,24 | 52,18 | 52,47 | 10.350 | 12.060.730.300 |
| 18/2/2026 | 51,95 | 51,34 | -0,50% | 51,06 | 52,37 | 51,50 | 51,33 | 51,38 | 9.004 | 9.730.711.100 |
| 13/2/2026 | 51,35 | 51,60 | -1,00% | 50,93 | 51,77 | 51,46 | 51,47 | 51,60 | 7.628 | 6.760.473.800 |
| 11/2/2026 | 52,10 | 52,12 | +1,22% | 51,69 | 52,91 | 52,38 | 52,09 | 52,40 | 12.830 | 11.791.991.600 |
| 10/2/2026 | 50,98 | 51,49 | +0,43% | 50,75 | 51,51 | 51,17 | 51,06 | 51,49 | 9.166 | 8.660.623.800 |
| 9/2/2026 | 50,63 | 51,27 | +1,40% | 50,63 | 51,56 | 51,12 | 51,25 | 51,29 | 13.141 | 15.189.480.500 |
| 6/2/2026 | 50,10 | 50,56 | +1,10% | 49,09 | 50,63 | 50,21 | 50,56 | 50,57 | 22.151 | 36.986.042.400 |
| 5/2/2026 | 50,41 | 50,01 | -0,14% | 49,83 | 51,19 | 50,37 | 50,01 | 50,07 | 8.908 | 11.221.970.700 |
| 4/2/2026 | 51,59 | 50,08 | -3,06% | 49,62 | 51,59 | 50,17 | 50,06 | 50,23 | 12.334 | 12.089.971.400 |
| 3/2/2026 | 51,00 | 51,66 | +2,01% | 50,99 | 52,38 | 51,71 | 51,57 | 51,66 | 13.530 | 14.915.931.400 |
| 2/2/2026 | 52,16 | 50,64 | -0,73% | 50,42 | 52,49 | 50,82 | 50,63 | 50,71 | 14.195 | 14.921.315.800 |
| 30/1/2026 | 51,57 | 51,01 | -0,80% | 50,60 | 51,85 | 51,03 | 51,00 | 51,01 | 11.126 | 9.943.785.400 |
| 29/1/2026 | 53,33 | 51,42 | -2,93% | 50,87 | 53,33 | 51,62 | 51,42 | 51,53 | 15.854 | 16.079.871.000 |
| 28/1/2026 | 53,76 | 52,97 | -0,15% | 52,54 | 54,00 | 53,13 | 52,95 | 53,09 | 11.533 | 11.203.291.600 |
| 27/1/2026 | 52,20 | 53,05 | +2,91% | 52,15 | 53,41 | 53,00 | 53,03 | 53,11 | 11.216 | 25.094.839.800 |
| 26/1/2026 | 51,96 | 51,55 | -0,48% | 50,92 | 52,08 | 51,68 | 51,48 | 51,60 | 14.843 | 33.083.917.500 |
| 23/1/2026 | 50,50 | 51,80 | +2,96% | 49,73 | 52,54 | 51,17 | 51,65 | 51,85 | 20.249 | 19.561.325.500 |
| 22/1/2026 | 49,41 | 50,31 | +2,84% | 49,26 | 51,33 | 50,67 | 50,31 | 50,47 | 22.337 | 20.132.053.400 |
| 21/1/2026 | 47,93 | 48,92 | +3,21% | 47,54 | 49,09 | 48,52 | 48,89 | 49,07 | 12.829 | 13.329.114.300 |
| 20/1/2026 | 46,50 | 47,40 | +1,61% | 46,13 | 47,40 | 46,88 | 47,30 | 47,40 | 8.320 | 7.006.023.500 |
| 19/1/2026 | 46,61 | 46,65 | -0,30% | 46,38 | 47,01 | 46,81 | 46,65 | 46,77 | 6.460 | 5.897.386.100 |
| 16/1/2026 | 47,07 | 46,79 | -0,11% | 46,33 | 47,07 | 46,74 | 46,62 | 46,79 | 11.706 | 13.879.508.500 |
| 15/1/2026 | 47,26 | 46,84 | -0,36% | 46,66 | 47,34 | 46,88 | 46,77 | 46,86 | 13.051 | 14.215.792.400 |
| 14/1/2026 | 47,33 | 47,01 | +0,21% | 46,35 | 47,33 | 46,65 | 46,83 | 47,02 | 12.504 | 13.911.205.000 |
| 13/1/2026 | 47,33 | 46,91 | -1,55% | 46,55 | 47,33 | 46,77 | 46,77 | 46,92 | 10.334 | 10.530.305.500 |
| 12/1/2026 | 47,25 | 47,65 | +0,08% | 46,88 | 47,71 | 47,43 | 47,41 | 47,65 | 8.780 | 9.817.771.200 |
| 9/1/2026 | 47,48 | 47,61 | +0,32% | 47,36 | 47,94 | 47,63 | 47,45 | 47,61 | 6.570 | 7.057.514.100 |
| 8/1/2026 | 46,93 | 47,46 | +1,58% | 46,77 | 47,74 | 47,46 | 47,44 | 47,46 | 7.948 | 8.480.946.800 |
| 7/1/2026 | 47,68 | 46,72 | -2,40% | 46,44 | 48,08 | 46,73 | 46,60 | 46,72 | 7.836 | 15.794.413.000 |
| 6/1/2026 | 47,61 | 47,87 | +1,12% | 46,82 | 48,97 | 48,13 | 47,82 | 47,87 | 10.885 | 13.097.299.000 |
| 5/1/2026 | 47,09 | 47,34 | +0,53% | 46,75 | 47,75 | 47,10 | 47,34 | 47,70 | 9.073 | 26.068.683.200 |
| 2/1/2026 | 47,59 | 47,09 | -0,15% | 46,77 | 47,59 | 47,00 | 47,08 | 47,10 | 7.795 | 7.958.355.000 |
| 30/12/2025 | 47,16 | 47,16 | +0,51% | 46,95 | 47,32 | 47,16 | 47,03 | 47,17 | 6.990 | 12.465.184.800 |
| 29/12/2025 | 47,32 | 46,92 | -0,85% | 46,25 | 47,32 | 46,70 | 46,85 | 46,95 | 8.032 | 9.203.237.400 |
| 26/12/2025 | 47,04 | 47,32 | -0,06% | 46,70 | 47,38 | 47,03 | 47,32 | 47,40 | 7.387 | 18.741.863.200 |
| 23/12/2025 | 46,40 | 47,35 | +2,71% | 46,12 | 47,35 | 46,98 | 47,31 | 47,36 | 6.507 | 6.739.666.600 |
| 22/12/2025 | 47,22 | 46,10 | -2,48% | 45,85 | 47,34 | 46,51 | 46,09 | 46,10 | 10.365 | 18.994.113.900 |
| 19/12/2025 | 47,24 | 47,27 | +0,06% | 47,12 | 48,21 | 47,55 | 47,25 | 47,45 | 8.935 | 10.579.118.300 |
| 18/12/2025 | 46,43 | 47,24 | +0,55% | 46,25 | 47,60 | 47,07 | 47,23 | 47,47 | 13.222 | 11.402.463.000 |
| 17/12/2025 | 46,92 | 46,98 | -1,49% | 46,48 | 47,57 | 46,90 | 46,98 | 46,99 | 20.737 | 38.673.431.200 |
| 16/12/2025 | 49,09 | 47,69 | -4,41% | 47,69 | 49,20 | 48,35 | 47,65 | 48,19 | 17.732 | 20.451.142.200 |
| 15/12/2025 | 49,60 | 49,89 | +1,46% | 49,12 | 50,20 | 49,76 | 49,80 | 49,90 | 8.850 | 8.231.156.400 |
| 12/12/2025 | 48,53 | 49,17 | +1,95% | 48,25 | 49,36 | 48,98 | 49,01 | 49,18 | 7.678 | 9.068.317.200 |
| 11/12/2025 | 48,17 | 48,23 | +0,60% | 47,60 | 48,96 | 48,42 | 48,23 | 48,34 | 8.287 | 10.312.507.500 |
| 10/12/2025 | 48,03 | 47,94 | +0,21% | 47,42 | 48,21 | 47,91 | 47,94 | 47,95 | 9.922 | 15.791.718.700 |
| 9/12/2025 | 47,34 | 47,84 | +0,23% | 46,49 | 48,03 | 47,35 | 47,65 | 47,86 | 13.880 | 18.511.338.200 |
| 8/12/2025 | 48,65 | 47,73 | -1,49% | 46,66 | 49,06 | 47,98 | 47,73 | 47,81 | 18.144 | 21.135.303.100 |
| 5/12/2025 | 51,17 | 48,45 | -5,11% | 48,21 | 51,67 | 50,40 | 48,45 | 48,48 | 21.442 | 41.791.260.700 |
| 4/12/2025 | 50,00 | 51,06 | +3,44% | 49,68 | 51,06 | 50,52 | 50,75 | 51,07 | 13.540 | 15.017.967.500 |
| 3/12/2025 | 49,40 | 49,36 | -0,54% | 48,97 | 49,78 | 49,25 | 49,18 | 49,37 | 8.175 | 10.357.894.500 |
| 2/12/2025 | 48,52 | 49,63 | +2,35% | 48,51 | 49,63 | 49,23 | 49,46 | 49,64 | 10.948 | 12.535.325.500 |
| 1/12/2025 | 49,42 | 48,49 | -1,68% | 48,36 | 49,46 | 48,68 | 48,49 | 48,60 | 10.668 | 13.117.361.800 |
| 28/11/2025 | 49,60 | 49,32 | -9,60% | 49,18 | 49,72 | 49,39 | 49,32 | 49,47 | 9.939 | 14.082.609.200 |
| 27/11/2025 | 54,50 | 54,56 | -1,76% | 54,41 | 55,12 | 54,63 | 54,49 | 54,56 | 4.588 | 4.505.548.300 |
| 26/11/2025 | 54,01 | 55,54 | +3,27% | 53,80 | 55,67 | 55,12 | 55,30 | 55,55 | 9.474 | 12.884.756.400 |
| 25/11/2025 | 53,90 | 53,78 | +0,20% | 53,10 | 54,13 | 53,53 | 53,60 | 53,78 | 7.978 | 13.777.448.500 |
| 24/11/2025 | 52,98 | 53,67 | +1,34% | 52,88 | 54,34 | 53,81 | 53,67 | 53,77 | 11.739 | 18.759.467.300 |
| 21/11/2025 | 53,30 | 52,96 | -0,24% | 52,69 | 53,40 | 52,98 | 52,93 | 53,11 | 10.010 | 11.069.715.500 |
| 19/11/2025 | 53,76 | 53,09 | -1,67% | 53,09 | 53,97 | 53,36 | 53,08 | 53,10 | 6.551 | 6.990.814.300 |
| 18/11/2025 | 53,39 | 53,99 | +0,69% | 53,20 | 54,17 | 53,89 | 53,87 | 54,00 | 10.295 | 11.522.074.300 |
| 17/11/2025 | 54,42 | 53,62 | -1,22% | 53,43 | 54,42 | 53,87 | 53,60 | 53,64 | 6.804 | 8.878.312.600 |
| 14/11/2025 | 53,73 | 54,28 | +1,08% | 53,50 | 54,36 | 54,03 | 54,21 | 54,29 | 7.090 | 8.215.754.500 |
| 13/11/2025 | 54,01 | 53,70 | -1,00% | 53,60 | 54,66 | 53,89 | 53,68 | 53,73 | 11.015 | 13.592.989.100 |
| 12/11/2025 | 54,33 | 54,24 | -0,13% | 54,15 | 54,76 | 54,37 | 54,22 | 54,30 | 12.321 | 14.575.803.800 |
| 11/11/2025 | 53,42 | 54,31 | +2,24% | 52,90 | 54,66 | 54,31 | 54,28 | 54,43 | 14.975 | 20.785.121.200 |
| 10/11/2025 | 52,79 | 53,12 | +0,80% | 52,68 | 53,33 | 53,02 | 53,11 | 53,27 | 13.451 | 14.108.823.900 |
| 7/11/2025 | 53,29 | 52,70 | -1,18% | 51,67 | 53,68 | 52,44 | 52,66 | 52,78 | 15.822 | 21.235.076.500 |
| 6/11/2025 | 54,13 | 53,33 | -1,08% | 53,25 | 54,13 | 53,49 | 53,33 | 53,67 | 8.227 | 12.873.788.300 |
| 5/11/2025 | 52,37 | 53,91 | +2,94% | 52,25 | 53,91 | 53,48 | 53,90 | 53,92 | 15.428 | 17.553.745.400 |
| 4/11/2025 | 52,32 | 52,37 | +0,08% | 51,98 | 52,43 | 52,22 | 52,30 | 52,39 | 8.233 | 12.087.863.100 |
| 3/11/2025 | 51,99 | 52,33 | +0,96% | 51,69 | 52,48 | 52,09 | 52,07 | 52,33 | 11.040 | 11.638.952.400 |
| 31/10/2025 | 52,19 | 51,83 | +0,14% | 51,23 | 52,20 | 51,69 | 51,58 | 51,83 | 6.336 | 8.304.604.400 |
| 30/10/2025 | 51,38 | 51,76 | -0,08% | 51,09 | 52,13 | 51,62 | 51,65 | 51,76 | 12.557 | 12.873.489.200 |
| 29/10/2025 | 51,11 | 51,80 | +1,81% | 51,06 | 52,40 | 51,89 | 51,74 | 51,80 | 16.816 | 30.105.847.600 |
| 28/10/2025 | 52,20 | 50,88 | -2,62% | 49,99 | 52,70 | 51,46 | 50,80 | 50,88 | 19.309 | 28.208.619.800 |
| 27/10/2025 | 53,30 | 52,25 | +0,52% | 52,07 | 53,30 | 52,38 | 52,15 | 52,25 | 11.720 | 16.859.757.400 |
| 24/10/2025 | 51,35 | 51,98 | +1,74% | 51,32 | 52,15 | 51,71 | 51,62 | 51,98 | 6.888 | 8.739.100.000 |
| 23/10/2025 | 50,74 | 51,09 | +1,03% | 50,70 | 51,35 | 51,06 | 51,09 | 51,46 | 7.422 | 7.799.160.000 |
| 22/10/2025 | 50,99 | 50,57 | +0,18% | 50,03 | 50,99 | 50,50 | 50,56 | 50,57 | 6.437 | 7.766.624.800 |
| 21/10/2025 | 50,33 | 50,48 | -0,08% | 50,30 | 51,05 | 50,51 | 50,46 | 50,48 | 8.479 | 6.806.597.000 |
| 20/10/2025 | 50,38 | 50,52 | +0,56% | 50,14 | 50,78 | 50,53 | 50,52 | 50,71 | 7.934 | 10.197.194.700 |
| 17/10/2025 | 48,60 | 50,24 | +2,70% | 48,60 | 50,24 | 49,99 | 50,01 | 50,24 | 6.824 | 14.630.155.900 |
| 16/10/2025 | 48,23 | 48,92 | +0,04% | 48,23 | 49,44 | 49,02 | 48,92 | 48,94 | 5.451 | 7.807.669.900 |
| 15/10/2025 | 47,30 | 48,90 | +1,79% | 46,93 | 49,05 | 48,66 | 48,87 | 48,90 | 10.836 | 20.086.412.800 |
| 14/10/2025 | 48,00 | 48,04 | -0,33% | 47,87 | 48,51 | 48,19 | 48,04 | 48,19 | 7.656 | 12.593.032.500 |
| 13/10/2025 | 47,98 | 48,20 | +0,58% | 47,80 | 48,52 | 48,25 | 47,98 | 48,20 | 4.834 | 6.627.190.500 |
| 10/10/2025 | 48,32 | 47,92 | -0,81% | 47,57 | 48,68 | 47,91 | 47,91 | 48,09 | 9.456 | 10.088.006.100 |
| 9/10/2025 | 48,18 | 48,31 | +0,06% | 47,86 | 48,59 | 48,19 | 47,95 | 48,32 | 7.171 | 6.939.970.000 |
| 8/10/2025 | 48,64 | 48,28 | -0,35% | 48,02 | 48,84 | 48,33 | 48,26 | 48,29 | 9.080 | 13.982.403.900 |
| 7/10/2025 | 49,26 | 48,45 | -2,38% | 48,17 | 49,32 | 48,57 | 48,42 | 48,45 | 8.551 | 15.516.069.000 |
| 6/10/2025 | 50,15 | 49,63 | -0,74% | 49,22 | 50,15 | 49,52 | 49,62 | 49,63 | 4.888 | 6.004.957.200 |
| 3/10/2025 | 49,91 | 50,00 | +0,20% | 49,31 | 50,15 | 49,83 | 49,89 | 50,01 | 7.516 | 9.664.668.300 |
| 2/10/2025 | 50,32 | 49,90 | -1,29% | 49,63 | 50,77 | 49,96 | 49,88 | 49,92 | 6.868 | 10.873.097.500 |
| 1/10/2025 | 51,15 | 50,55 | -0,61% | 50,31 | 51,27 | 50,54 | 50,41 | 50,57 | 11.757 | 15.874.162.300 |
| 30/9/2025 | 51,55 | 50,86 | +0,06% | 50,82 | 51,84 | 51,11 | 50,80 | 50,94 | 7.660 | 9.491.233.700 |
| 29/9/2025 | 51,94 | 50,83 | +0,95% | 50,57 | 51,94 | 50,90 | 50,83 | 50,92 | 7.468 | 10.257.933.100 |
| 26/9/2025 | 50,88 | 50,35 | -0,40% | 50,30 | 50,98 | 50,51 | 50,34 | 50,45 | 5.841 | 8.950.453.300 |
| 25/9/2025 | 50,72 | 50,55 | -0,45% | 50,21 | 50,89 | 50,48 | 50,43 | 50,55 | 9.837 | 11.667.687.600 |
| 24/9/2025 | 50,99 | 50,78 | -0,31% | 50,28 | 51,12 | 50,73 | 50,41 | 50,82 | 5.371 | 5.551.238.400 |
| 23/9/2025 | 49,89 | 50,94 | +2,19% | 49,83 | 50,94 | 50,62 | 50,51 | 50,95 | 3.905 | 5.439.126.100 |
| 22/9/2025 | 49,85 | 49,85 | -1,01% | 49,41 | 50,04 | 49,75 | 49,79 | 49,85 | 5.547 | 8.548.493.800 |
| 19/9/2025 | 50,29 | 50,36 | +0,78% | 49,74 | 50,78 | 50,29 | 50,32 | 50,66 | 7.747 | 19.627.022.800 |
| 18/9/2025 | 49,96 | 49,97 | -0,02% | 49,58 | 50,15 | 49,92 | 49,66 | 49,97 | 4.001 | 4.437.305.300 |
| 17/9/2025 | 49,66 | 49,98 | +0,66% | 49,33 | 50,24 | 49,82 | 49,97 | 50,10 | 8.516 | 13.505.463.200 |
| 16/9/2025 | 49,61 | 49,65 | +0,20% | 49,02 | 50,01 | 49,55 | 49,60 | 49,65 | 9.418 | 15.958.086.300 |
| 15/9/2025 | 49,28 | 49,55 | +0,67% | 49,07 | 49,97 | 49,56 | 49,54 | 49,58 | 12.124 | 14.168.163.500 |
| 12/9/2025 | 49,03 | 49,22 | -0,91% | 48,95 | 49,79 | 49,50 | 49,21 | 49,42 | 6.115 | 7.923.237.400 |
| 11/9/2025 | 49,14 | 49,67 | +1,16% | 48,81 | 50,08 | 49,70 | 49,42 | 49,67 | 11.103 | 15.803.308.700 |
| 10/9/2025 | 48,58 | 49,10 | +0,61% | 48,58 | 49,91 | 49,36 | 49,10 | 49,22 | 12.483 | 15.171.630.800 |
| 9/9/2025 | 49,33 | 48,80 | -0,49% | 48,55 | 49,64 | 48,91 | 48,76 | 48,87 | 8.020 | 17.990.859.300 |
| 8/9/2025 | 50,11 | 49,04 | -1,98% | 49,00 | 50,37 | 49,52 | 49,03 | 49,36 | 9.070 | 11.031.163.300 |
| 5/9/2025 | 49,02 | 50,03 | +3,41% | 48,55 | 50,40 | 49,89 | 50,03 | 50,18 | 12.722 | 22.115.292.700 |
| 4/9/2025 | 47,50 | 48,38 | +2,02% | 47,19 | 49,02 | 48,07 | 48,35 | 48,38 | 12.337 | 15.933.105.800 |
| 3/9/2025 | 47,71 | 47,42 | -1,13% | 47,12 | 48,30 | 47,63 | 47,20 | 47,43 | 11.328 | 22.251.560.800 |
| 2/9/2025 | 48,32 | 47,96 | -1,30% | 47,82 | 48,56 | 48,09 | 47,82 | 47,96 | 7.994 | 11.592.292.000 |
| 1/9/2025 | 48,91 | 48,59 | -0,45% | 48,31 | 49,44 | 48,83 | 48,55 | 48,59 | 6.169 | 18.017.041.400 |
| 29/8/2025 | 48,64 | 48,81 | +0,21% | 48,48 | 49,20 | 48,90 | 48,81 | 49,03 | 7.669 | 16.160.277.200 |
| 28/8/2025 | 48,50 | 48,71 | +1,14% | 48,27 | 49,62 | 48,88 | 48,71 | 48,93 | 11.363 | 19.472.118.400 |
| 27/8/2025 | 47,31 | 48,16 | +1,80% | 47,12 | 48,40 | 47,95 | 48,14 | 48,35 | 8.624 | 11.283.139.000 |
| 26/8/2025 | 47,26 | 47,31 | 0,00% | 46,68 | 47,50 | 47,16 | 47,31 | 47,32 | 14.448 | 10.742.609.800 |
| 25/8/2025 | 47,79 | 47,31 | -0,34% | 47,22 | 48,01 | 47,52 | 47,23 | 47,44 | 9.697 | 14.494.588.100 |
| 22/8/2025 | 46,23 | 47,47 | +2,75% | 46,10 | 47,80 | 47,38 | 47,45 | 47,70 | 10.957 | 10.575.885.400 |
| 21/8/2025 | 46,32 | 46,20 | -0,82% | 45,84 | 46,63 | 46,16 | 46,12 | 46,25 | 7.450 | 6.469.887.600 |
| 20/8/2025 | 45,56 | 46,58 | +1,70% | 45,52 | 46,65 | 46,30 | 46,52 | 46,62 | 5.788 | 4.419.392.500 |
| 19/8/2025 | 46,06 | 45,80 | -2,35% | 45,42 | 46,20 | 45,72 | 45,55 | 45,84 | 9.474 | 6.881.901.300 |
| 18/8/2025 | 46,89 | 46,90 | +0,34% | 46,49 | 47,03 | 46,75 | 46,67 | 46,93 | 6.947 | 5.933.823.200 |
| 15/8/2025 | 46,50 | 46,74 | -0,21% | 46,25 | 47,00 | 46,72 | 46,73 | 46,75 | 7.506 | 9.332.613.300 |
| 14/8/2025 | 46,20 | 46,84 | +0,11% | 46,11 | 47,09 | 46,74 | 46,65 | 46,86 | 12.551 | 11.402.330.000 |
| 13/8/2025 | 48,10 | 46,79 | -4,26% | 46,53 | 48,10 | 46,98 | 46,77 | 46,83 | 12.135 | 12.140.321.100 |
| 12/8/2025 | 48,00 | 48,87 | +3,43% | 48,00 | 49,06 | 48,67 | 48,80 | 48,88 | 9.844 | 7.135.822.200 |
| 11/8/2025 | 47,33 | 47,25 | -1,64% | 47,01 | 48,18 | 47,79 | 47,20 | 47,28 | 9.447 | 25.599.458.900 |
| 8/8/2025 | 48,00 | 48,04 | -0,62% | 47,67 | 49,26 | 48,33 | 48,01 | 48,38 | 13.701 | 13.762.851.300 |
| 7/8/2025 | 46,52 | 48,34 | +3,96% | 46,14 | 48,64 | 47,94 | 48,29 | 48,38 | 13.704 | 12.188.648.200 |
| 6/8/2025 | 45,89 | 46,50 | +1,51% | 45,25 | 46,52 | 46,01 | 46,31 | 46,51 | 10.152 | 10.165.748.500 |
| 5/8/2025 | 46,14 | 45,81 | +0,09% | 45,39 | 46,41 | 45,95 | 45,78 | 45,97 | 3.534 | 2.933.406.700 |
| 4/8/2025 | 46,79 | 45,77 | -0,50% | 45,38 | 46,81 | 45,70 | 45,77 | 45,80 | 7.135 | 5.157.979.100 |
| 1/8/2025 | 46,62 | 46,00 | +0,74% | 45,80 | 47,03 | 46,23 | 45,92 | 46,02 | 8.577 | 7.481.545.600 |
| 31/7/2025 | 45,50 | 45,66 | -1,17% | 45,20 | 46,10 | 45,78 | 45,64 | 45,82 | 9.745 | 10.314.929.800 |
| 30/7/2025 | 45,13 | 46,20 | +1,34% | 45,13 | 46,93 | 45,96 | 46,19 | 46,29 | 12.682 | 8.853.752.900 |
| 29/7/2025 | 44,94 | 45,59 | +1,95% | 44,56 | 45,67 | 45,42 | 45,49 | 45,59 | 7.919 | 7.513.163.800 |
| 28/7/2025 | 45,59 | 44,72 | -1,52% | 44,55 | 45,66 | 44,76 | 44,71 | 44,98 | 9.141 | 7.047.010.700 |
| 25/7/2025 | 45,73 | 45,41 | -0,42% | 45,29 | 46,07 | 45,50 | 45,27 | 45,50 | 4.833 | 4.918.681.500 |
| 24/7/2025 | 45,41 | 45,60 | -0,87% | 45,25 | 46,16 | 45,80 | 45,59 | 45,86 | 5.455 | 5.622.883.000 |
| 23/7/2025 | 44,85 | 46,00 | +1,88% | 44,85 | 46,27 | 45,89 | 45,85 | 46,03 | 7.289 | 8.341.062.200 |
| 22/7/2025 | 45,50 | 45,15 | -0,70% | 45,04 | 46,14 | 45,45 | 45,12 | 45,18 | 6.712 | 7.336.653.000 |
| 21/7/2025 | 45,12 | 45,47 | +0,33% | 45,05 | 45,78 | 45,50 | 45,45 | 45,64 | 5.965 | 5.623.191.000 |
| 18/7/2025 | 45,30 | 45,32 | -0,94% | 44,68 | 45,80 | 45,28 | 45,29 | 45,43 | 7.436 | 10.801.185.200 |
| 17/7/2025 | 46,00 | 45,75 | -0,15% | 45,25 | 46,00 | 45,67 | 45,60 | 45,76 | 8.704 | 8.609.939.200 |
| 16/7/2025 | 46,13 | 45,82 | +0,04% | 45,34 | 46,13 | 45,59 | 45,76 | 45,82 | 8.187 | 9.839.745.300 |
| 15/7/2025 | 45,98 | 45,80 | +0,77% | 45,08 | 45,99 | 45,62 | 45,64 | 45,92 | 10.376 | 8.732.761.300 |
| 14/7/2025 | 45,66 | 45,45 | -0,68% | 45,32 | 45,90 | 45,56 | 45,41 | 45,48 | 6.796 | 6.928.539.800 |
| 11/7/2025 | 45,97 | 45,76 | -0,78% | 45,51 | 46,14 | 45,77 | 45,50 | 45,78 | 6.238 | 7.041.530.900 |
| 10/7/2025 | 46,50 | 46,12 | -1,11% | 45,67 | 46,50 | 46,16 | 46,09 | 46,15 | 8.312 | 10.884.533.200 |
| 9/7/2025 | 47,36 | 46,64 | -1,50% | 46,45 | 47,42 | 46,81 | 46,63 | 46,67 | 9.973 | 9.132.677.700 |
| 8/7/2025 | 47,40 | 47,35 | -0,53% | 47,03 | 47,58 | 47,33 | 47,35 | 47,44 | 9.614 | 9.189.604.600 |
| 7/7/2025 | 48,00 | 47,60 | -1,41% | 47,34 | 48,45 | 47,59 | 47,45 | 47,60 | 6.126 | 5.903.796.100 |
| 4/7/2025 | 48,39 | 48,28 | -0,10% | 48,22 | 48,64 | 48,45 | 48,27 | 48,62 | 4.686 | 4.996.907.300 |
| 3/7/2025 | 47,20 | 48,33 | +2,94% | 46,77 | 48,39 | 48,04 | 48,17 | 48,33 | 10.678 | 8.520.712.500 |
| 2/7/2025 | 48,50 | 46,95 | -2,57% | 46,28 | 48,50 | 46,91 | 46,94 | 46,95 | 14.450 | 17.033.071.800 |
| 1/7/2025 | 48,80 | 48,19 | -0,27% | 48,00 | 49,05 | 48,35 | 48,14 | 48,30 | 11.961 | 9.608.512.500 |
| 30/6/2025 | 46,00 | 48,32 | +3,87% | 46,00 | 48,73 | 48,04 | 48,32 | 48,56 | 12.291 | 14.798.346.700 |
| 27/6/2025 | 46,50 | 46,52 | -0,56% | 46,35 | 47,05 | 46,67 | 46,34 | 46,56 | 8.206 | 7.056.510.300 |
| 26/6/2025 | 45,96 | 46,78 | +1,70% | 45,84 | 47,01 | 46,64 | 46,73 | 46,78 | 8.730 | 6.463.233.100 |
| 25/6/2025 | 46,77 | 46,00 | -2,25% | 45,62 | 47,03 | 46,21 | 46,00 | 46,02 | 15.830 | 12.460.261.200 |
| 24/6/2025 | 46,29 | 47,06 | +1,66% | 45,94 | 47,06 | 46,74 | 47,02 | 47,07 | 11.497 | 11.995.532.800 |
| 23/6/2025 | 46,68 | 46,29 | -1,20% | 45,94 | 46,80 | 46,41 | 46,21 | 46,33 | 6.040 | 7.486.276.900 |
| 20/6/2025 | 46,46 | 46,85 | -0,62% | 46,36 | 47,01 | 46,82 | 46,83 | 46,91 | 10.991 | 20.250.441.300 |
| 18/6/2025 | 47,01 | 47,14 | -0,08% | 46,69 | 47,48 | 47,09 | 46,90 | 47,17 | 9.902 | 7.072.195.100 |
| 17/6/2025 | 47,51 | 47,18 | -0,21% | 46,52 | 47,59 | 46,97 | 47,18 | 47,20 | 12.931 | 12.923.172.700 |
| 16/6/2025 | 46,66 | 47,28 | +1,85% | 46,66 | 47,95 | 47,24 | 47,28 | 47,47 | 12.614 | 11.221.657.500 |
| 13/6/2025 | 45,84 | 46,42 | -0,43% | 45,75 | 46,57 | 46,36 | 46,42 | 46,43 | 6.855 | 8.295.463.500 |
| 12/6/2025 | 46,35 | 46,62 | +0,58% | 45,91 | 46,62 | 46,31 | 46,45 | 46,65 | 4.958 | 6.299.626.400 |
| 11/6/2025 | 46,36 | 46,35 | -0,56% | 45,67 | 46,65 | 46,30 | 46,22 | 46,37 | 8.865 | 14.291.609.400 |
| 10/6/2025 | 47,39 | 46,61 | +0,24% | 46,61 | 47,59 | 46,92 | 46,61 | 46,74 | 15.059 | 18.514.739.200 |
| 9/6/2025 | 47,08 | 46,50 | -1,13% | 45,92 | 47,08 | 46,41 | 46,50 | 46,51 | 6.441 | 6.158.538.800 |
| 6/6/2025 | 47,21 | 47,03 | -0,70% | 46,79 | 47,74 | 47,04 | 47,03 | 47,09 | 7.296 | 8.615.053.700 |
| 5/6/2025 | 47,86 | 47,36 | -1,11% | 47,19 | 47,94 | 47,46 | 47,31 | 47,56 | 9.706 | 8.354.180.500 |
| 4/6/2025 | 48,26 | 47,89 | -0,17% | 47,75 | 48,74 | 48,08 | 47,87 | 47,91 | 8.180 | 15.099.873.300 |