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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 47,00 | 47,97 | +1,72% | 47,00 | 47,97 | 47,66 | 47,79 | 47,99 | 10.942 | 11.592.006.100 |
| 2/6/2025 | 48,10 | 47,16 | -0,72% | 47,00 | 48,59 | 47,39 | 47,16 | 47,17 | 12.429 | 24.827.804.300 |
| 30/5/2025 | 48,40 | 47,50 | -1,86% | 47,50 | 48,79 | 47,60 | 47,50 | 47,73 | 10.244 | 24.850.623.500 |
| 29/5/2025 | 47,71 | 48,40 | +0,73% | 47,71 | 48,85 | 48,45 | 48,35 | 48,59 | 7.140 | 5.304.988.100 |
| 28/5/2025 | 48,88 | 48,05 | -1,74% | 48,02 | 48,88 | 48,18 | 48,05 | 48,35 | 7.720 | 6.407.258.000 |
| 27/5/2025 | 48,62 | 48,90 | +2,88% | 48,49 | 49,40 | 49,00 | 48,84 | 48,90 | 11.410 | 13.930.003.000 |
| 26/5/2025 | 47,53 | 47,53 | +0,49% | 47,49 | 48,16 | 47,70 | 47,53 | 47,70 | 6.911 | 10.023.705.600 |
| 23/5/2025 | 46,60 | 47,30 | +0,70% | 46,06 | 48,00 | 47,54 | 47,29 | 47,40 | 11.170 | 19.779.361.900 |
| 22/5/2025 | 46,99 | 46,97 | +0,58% | 46,87 | 48,14 | 47,39 | 46,96 | 47,20 | 12.869 | 13.434.873.800 |
| 21/5/2025 | 48,05 | 46,70 | -3,09% | 46,46 | 48,49 | 46,80 | 46,70 | 46,71 | 10.574 | 9.306.181.400 |
| 20/5/2025 | 47,40 | 48,19 | +2,01% | 46,81 | 48,33 | 47,57 | 48,19 | 48,21 | 8.425 | 11.205.751.700 |
| 19/5/2025 | 46,29 | 47,24 | +2,07% | 46,09 | 47,75 | 47,32 | 47,23 | 47,30 | 8.184 | 6.817.508.400 |
| 16/5/2025 | 46,45 | 46,28 | -0,47% | 45,71 | 46,45 | 46,07 | 46,11 | 46,30 | 8.514 | 9.493.662.500 |
| 15/5/2025 | 46,33 | 46,50 | +0,28% | 45,80 | 46,94 | 46,26 | 46,15 | 46,51 | 10.542 | 9.176.539.800 |
| 14/5/2025 | 46,73 | 46,37 | -0,77% | 45,87 | 46,93 | 46,45 | 46,26 | 46,40 | 7.098 | 11.818.522.900 |
| 13/5/2025 | 45,31 | 46,73 | +3,73% | 45,31 | 46,97 | 46,49 | 46,66 | 46,84 | 13.003 | 13.834.688.400 |
| 12/5/2025 | 46,31 | 45,05 | -1,34% | 44,56 | 46,31 | 44,92 | 44,92 | 45,08 | 9.299 | 9.419.425.400 |
| 9/5/2025 | 46,15 | 45,66 | -1,30% | 45,43 | 46,80 | 45,87 | 45,66 | 45,87 | 9.605 | 10.333.318.500 |
| 8/5/2025 | 45,25 | 46,26 | +3,63% | 44,86 | 46,82 | 46,13 | 46,22 | 46,34 | 12.091 | 20.287.952.900 |
| 7/5/2025 | 45,15 | 44,64 | -0,25% | 44,17 | 45,15 | 44,52 | 44,62 | 44,67 | 11.137 | 13.778.380.200 |
| 6/5/2025 | 44,89 | 44,75 | -0,80% | 44,37 | 45,52 | 44,56 | 44,71 | 44,76 | 8.330 | 20.822.368.100 |
| 5/5/2025 | 45,58 | 45,11 | -0,64% | 44,68 | 45,73 | 45,06 | 44,99 | 45,11 | 7.203 | 8.603.327.800 |
| 2/5/2025 | 45,44 | 45,40 | -0,44% | 45,24 | 45,78 | 45,46 | 45,40 | 45,65 | 7.800 | 26.586.391.700 |
| 29/4/2025 | 44,91 | 45,60 | +0,22% | 44,91 | 46,09 | 45,73 | 45,60 | 45,61 | 10.653 | 13.931.551.200 |
| 28/4/2025 | 45,36 | 45,50 | 0,00% | 45,07 | 46,27 | 45,72 | 45,50 | 45,59 | 11.092 | 14.602.686.600 |
| 25/4/2025 | 45,11 | 45,50 | +1,00% | 44,88 | 46,87 | 45,65 | 45,50 | 45,51 | 18.298 | 19.990.740.400 |
| 24/4/2025 | 43,95 | 45,05 | +3,28% | 43,86 | 45,36 | 44,74 | 45,05 | 45,23 | 15.175 | 16.370.158.000 |
| 23/4/2025 | 43,50 | 43,62 | +1,82% | 43,12 | 43,95 | 43,70 | 43,61 | 43,82 | 12.346 | 13.565.524.100 |
| 22/4/2025 | 42,55 | 42,84 | +0,71% | 42,19 | 43,42 | 43,08 | 42,84 | 43,06 | 13.363 | 12.645.466.500 |
| 17/4/2025 | 42,03 | 42,54 | +0,85% | 41,94 | 42,98 | 42,63 | 42,52 | 42,69 | 13.267 | 15.962.549.200 |
| 16/4/2025 | 42,26 | 42,18 | -0,80% | 42,01 | 43,00 | 42,48 | 42,16 | 42,61 | 15.157 | 12.535.311.500 |
| 15/4/2025 | 42,16 | 42,52 | +0,85% | 42,02 | 42,90 | 42,40 | 42,52 | 42,73 | 16.640 | 36.285.340.500 |
| 14/4/2025 | 41,82 | 42,16 | +2,33% | 41,21 | 42,58 | 42,00 | 42,16 | 42,22 | 11.814 | 11.803.299.500 |
| 11/4/2025 | 40,60 | 41,20 | +1,88% | 40,29 | 41,44 | 41,03 | 41,18 | 41,50 | 7.286 | 6.569.090.800 |
| 10/4/2025 | 40,30 | 40,44 | -0,61% | 39,75 | 40,81 | 40,18 | 40,29 | 40,53 | 12.372 | 11.811.102.100 |
| 9/4/2025 | 40,41 | 40,69 | +0,20% | 39,50 | 41,60 | 40,36 | 40,60 | 40,69 | 20.285 | 15.537.237.800 |
| 8/4/2025 | 40,97 | 40,61 | +0,49% | 40,37 | 41,52 | 40,84 | 40,58 | 40,61 | 12.560 | 18.670.982.200 |
| 7/4/2025 | 40,92 | 40,41 | -1,56% | 40,19 | 41,87 | 40,76 | 40,36 | 40,78 | 11.606 | 9.051.425.900 |
| 4/4/2025 | 41,41 | 41,05 | -2,66% | 40,85 | 42,14 | 41,45 | 41,05 | 41,22 | 13.548 | 13.243.760.100 |
| 3/4/2025 | 40,17 | 42,17 | +4,23% | 40,17 | 42,97 | 42,25 | 42,16 | 42,39 | 18.812 | 17.497.674.000 |
| 2/4/2025 | 40,22 | 40,46 | +1,00% | 39,72 | 40,46 | 40,08 | 40,35 | 40,49 | 8.511 | 9.937.013.400 |
| 1/4/2025 | 39,93 | 40,06 | +0,15% | 39,65 | 40,59 | 40,24 | 39,99 | 40,06 | 8.122 | 5.956.072.200 |
| 31/3/2025 | 39,91 | 40,00 | -0,87% | 39,61 | 40,53 | 39,99 | 39,95 | 40,04 | 9.106 | 9.859.586.700 |
| 28/3/2025 | 41,04 | 40,35 | -1,44% | 40,29 | 41,04 | 40,51 | 40,34 | 40,43 | 6.976 | 7.835.982.000 |
| 27/3/2025 | 40,96 | 40,94 | +0,07% | 40,51 | 41,40 | 40,95 | 40,68 | 40,96 | 10.538 | 8.365.591.800 |
| 26/3/2025 | 41,33 | 40,91 | -0,70% | 40,75 | 41,91 | 41,01 | 40,91 | 41,11 | 9.230 | 9.752.273.100 |
| 25/3/2025 | 41,06 | 41,20 | +0,44% | 40,98 | 42,23 | 41,42 | 41,20 | 41,29 | 6.554 | 7.463.474.400 |
| 24/3/2025 | 41,94 | 41,02 | -1,51% | 40,87 | 41,94 | 41,28 | 40,90 | 41,12 | 7.735 | 6.509.335.900 |
| 21/3/2025 | 42,32 | 41,65 | -0,90% | 41,60 | 42,48 | 41,92 | 41,62 | 41,82 | 8.122 | 33.834.357.300 |
| 20/3/2025 | 42,74 | 42,03 | -1,15% | 42,03 | 42,91 | 42,45 | 42,02 | 42,42 | 12.068 | 10.241.682.300 |
| 19/3/2025 | 43,00 | 42,52 | +2,36% | 41,92 | 43,00 | 42,49 | 42,44 | 42,63 | 16.440 | 12.988.597.200 |
| 18/3/2025 | 41,69 | 41,54 | -0,05% | 41,53 | 42,36 | 41,89 | 41,54 | 41,66 | 10.207 | 9.129.382.500 |
| 17/3/2025 | 40,85 | 41,56 | +1,54% | 40,83 | 42,11 | 41,67 | 41,55 | 41,69 | 10.247 | 9.497.505.900 |
| 14/3/2025 | 40,84 | 40,93 | +1,82% | 40,47 | 41,66 | 41,17 | 40,91 | 41,14 | 11.832 | 10.852.170.100 |
| 13/3/2025 | 39,57 | 40,20 | +1,52% | 39,48 | 40,60 | 40,19 | 40,20 | 40,36 | 11.863 | 11.205.561.100 |
| 12/3/2025 | 38,96 | 39,60 | +1,59% | 38,92 | 39,92 | 39,65 | 39,58 | 39,81 | 10.569 | 12.143.027.400 |
| 11/3/2025 | 38,96 | 38,98 | -0,23% | 38,36 | 39,32 | 38,83 | 38,94 | 39,19 | 10.203 | 7.792.658.700 |
| 10/3/2025 | 39,06 | 39,07 | -0,38% | 38,75 | 39,58 | 39,15 | 39,04 | 39,22 | 8.368 | 6.209.136.200 |
| 7/3/2025 | 37,62 | 39,22 | +2,64% | 37,48 | 39,81 | 39,14 | 39,21 | 39,61 | 12.957 | 10.232.221.800 |
| 6/3/2025 | 37,95 | 38,21 | +1,00% | 37,59 | 38,43 | 38,11 | 38,05 | 38,22 | 9.299 | 6.140.861.000 |
| 5/3/2025 | 38,06 | 37,83 | -0,60% | 37,55 | 38,71 | 37,97 | 37,55 | 37,85 | 9.910 | 8.978.895.900 |
| 28/2/2025 | 38,88 | 38,06 | -1,83% | 38,06 | 39,28 | 38,17 | 38,02 | 38,08 | 14.761 | 31.776.551.000 |
| 27/2/2025 | 39,10 | 38,77 | -0,77% | 38,65 | 39,40 | 38,94 | 38,66 | 38,77 | 8.886 | 5.985.705.700 |
| 26/2/2025 | 40,01 | 39,07 | -6,49% | 39,04 | 40,32 | 39,33 | 39,00 | 39,08 | 8.258 | 7.727.034.500 |
| 25/2/2025 | 40,53 | 41,78 | +3,14% | 40,47 | 42,03 | 41,68 | 41,68 | 41,79 | 12.562 | 38.013.120.400 |
| 24/2/2025 | 42,11 | 40,51 | -2,83% | 40,51 | 42,11 | 41,04 | 40,46 | 40,57 | 8.172 | 8.137.651.300 |
| 21/2/2025 | 41,92 | 41,69 | +1,56% | 41,22 | 42,08 | 41,64 | 41,67 | 41,90 | 9.602 | 9.280.738.900 |
| 20/2/2025 | 41,12 | 41,05 | -0,56% | 40,56 | 41,38 | 40,88 | 41,03 | 41,07 | 11.289 | 14.461.269.700 |
| 19/2/2025 | 41,79 | 41,28 | -1,78% | 41,19 | 42,10 | 41,53 | 41,18 | 41,29 | 11.190 | 9.196.093.100 |
| 18/2/2025 | 42,34 | 42,03 | -1,11% | 41,87 | 42,56 | 42,15 | 42,03 | 42,19 | 8.810 | 11.779.635.900 |
| 17/2/2025 | 42,26 | 42,50 | +0,88% | 42,14 | 43,09 | 42,71 | 42,50 | 43,00 | 8.176 | 11.112.985.900 |
| 14/2/2025 | 40,89 | 42,13 | +3,69% | 40,89 | 42,71 | 41,88 | 41,99 | 42,15 | 11.546 | 8.968.990.600 |
| 13/2/2025 | 39,96 | 40,63 | +0,67% | 39,86 | 40,73 | 40,38 | 40,51 | 40,77 | 8.106 | 7.204.414.300 |
| 12/2/2025 | 40,30 | 40,36 | -1,75% | 40,10 | 40,90 | 40,49 | 40,35 | 40,36 | 15.620 | 10.592.519.400 |
| 11/2/2025 | 40,26 | 41,08 | +2,73% | 39,88 | 41,25 | 41,02 | 40,99 | 41,23 | 15.078 | 13.889.468.200 |
| 10/2/2025 | 40,92 | 39,99 | -1,23% | 39,95 | 41,06 | 40,24 | 39,98 | 40,27 | 11.419 | 7.683.039.100 |
| 7/2/2025 | 40,50 | 40,49 | -0,91% | 40,37 | 41,25 | 40,67 | 40,49 | 40,65 | 12.455 | 9.573.523.800 |
| 6/2/2025 | 40,70 | 40,86 | +0,02% | 40,42 | 41,28 | 40,79 | 40,86 | 40,91 | 10.292 | 8.135.852.600 |
| 5/2/2025 | 40,73 | 40,85 | +0,67% | 40,08 | 41,08 | 40,80 | 40,68 | 40,94 | 12.696 | 15.770.364.100 |
| 4/2/2025 | 40,01 | 40,58 | +0,62% | 39,96 | 40,86 | 40,43 | 40,57 | 40,83 | 14.869 | 11.516.044.600 |
| 3/2/2025 | 39,18 | 40,33 | +1,69% | 38,86 | 40,71 | 40,27 | 40,32 | 40,39 | 13.241 | 12.122.469.400 |
| 31/1/2025 | 40,21 | 39,66 | -1,83% | 39,66 | 40,57 | 40,10 | 39,65 | 39,66 | 11.161 | 9.391.958.900 |
| 30/1/2025 | 38,25 | 40,40 | +5,62% | 38,25 | 40,44 | 39,81 | 40,25 | 40,43 | 17.287 | 21.147.841.000 |
| 29/1/2025 | 39,38 | 38,25 | -1,52% | 38,25 | 39,38 | 38,59 | 38,25 | 38,42 | 11.578 | 9.981.168.000 |
| 28/1/2025 | 38,60 | 38,84 | +0,52% | 38,48 | 38,94 | 38,75 | 38,78 | 38,84 | 9.616 | 8.265.635.600 |
| 27/1/2025 | 37,50 | 38,64 | +2,82% | 37,23 | 38,82 | 38,47 | 38,64 | 38,66 | 14.616 | 10.116.912.500 |
| 24/1/2025 | 37,22 | 37,58 | +1,05% | 36,97 | 37,72 | 37,48 | 37,58 | 37,60 | 11.346 | 11.435.801.800 |
| 23/1/2025 | 37,71 | 37,19 | -0,43% | 36,75 | 37,71 | 37,07 | 37,12 | 37,19 | 9.963 | 7.314.115.900 |
| 22/1/2025 | 36,97 | 37,35 | +1,19% | 36,71 | 37,77 | 37,36 | 37,35 | 37,70 | 14.262 | 11.144.940.300 |
| 21/1/2025 | 37,35 | 36,91 | -0,81% | 36,87 | 37,35 | 37,01 | 36,90 | 37,07 | 10.029 | 8.837.029.200 |
| 20/1/2025 | 36,72 | 37,21 | +1,36% | 36,11 | 37,54 | 37,17 | 37,21 | 37,49 | 9.083 | 7.366.703.000 |
| 17/1/2025 | 36,36 | 36,71 | +1,97% | 35,79 | 37,00 | 36,48 | 36,48 | 36,72 | 23.747 | 24.421.116.800 |
| 16/1/2025 | 37,07 | 36,00 | -2,94% | 35,69 | 37,08 | 36,26 | 36,00 | 36,20 | 18.530 | 22.591.520.200 |
| 15/1/2025 | 36,98 | 37,09 | +1,90% | 36,41 | 37,45 | 36,83 | 37,09 | 37,31 | 24.548 | 24.980.040.600 |
| 14/1/2025 | 36,24 | 36,40 | -0,11% | 35,87 | 36,48 | 36,22 | 36,35 | 36,45 | 12.056 | 10.769.813.800 |
| 13/1/2025 | 36,83 | 36,44 | -0,27% | 36,24 | 36,91 | 36,44 | 36,43 | 36,45 | 11.165 | 8.777.479.800 |
| 10/1/2025 | 36,68 | 36,54 | -0,98% | 36,14 | 36,82 | 36,40 | 36,43 | 36,56 | 13.798 | 20.773.087.100 |
| 9/1/2025 | 36,80 | 36,90 | +0,27% | 36,53 | 37,10 | 36,81 | 36,88 | 36,93 | 8.744 | 7.771.534.900 |
| 8/1/2025 | 37,20 | 36,80 | -2,23% | 36,72 | 37,48 | 36,99 | 36,80 | 36,87 | 13.803 | 21.207.882.200 |
| 7/1/2025 | 37,00 | 37,64 | +1,89% | 36,98 | 37,64 | 37,28 | 37,35 | 37,64 | 12.202 | 10.323.516.200 |
| 6/1/2025 | 35,86 | 36,94 | +3,76% | 35,61 | 37,02 | 36,36 | 36,94 | 36,98 | 14.626 | 28.314.084.800 |
| 3/1/2025 | 36,05 | 35,60 | -1,25% | 35,30 | 36,31 | 35,64 | 35,60 | 35,64 | 13.630 | 11.721.065.800 |
| 2/1/2025 | 36,20 | 36,05 | -1,18% | 35,48 | 36,38 | 35,93 | 36,03 | 36,09 | 18.924 | 9.752.612.600 |
| 30/12/2024 | 36,85 | 36,48 | -0,98% | 36,16 | 37,15 | 36,40 | 36,47 | 36,50 | 13.749 | 9.443.277.800 |
| 27/12/2024 | 37,48 | 36,84 | -0,94% | 36,68 | 37,71 | 36,98 | 36,65 | 36,85 | 9.469 | 5.761.074.600 |
| 26/12/2024 | 37,21 | 37,19 | -0,13% | 37,10 | 37,70 | 37,36 | 37,18 | 37,25 | 13.283 | 8.568.246.700 |
| 23/12/2024 | 38,50 | 37,24 | -4,07% | 37,24 | 38,50 | 37,62 | 37,23 | 37,25 | 10.822 | 8.449.745.600 |
| 20/12/2024 | 37,82 | 38,82 | +2,16% | 37,70 | 38,84 | 38,51 | 38,65 | 38,82 | 14.405 | 15.167.898.500 |
| 19/12/2024 | 37,18 | 38,00 | +2,40% | 36,81 | 38,06 | 37,62 | 38,00 | 38,03 | 18.503 | 11.486.545.100 |
| 18/12/2024 | 38,12 | 37,11 | -3,64% | 36,81 | 38,45 | 37,89 | 36,72 | 37,11 | 23.752 | 30.805.287.400 |
| 17/12/2024 | 37,84 | 38,51 | +2,69% | 37,44 | 38,53 | 38,14 | 38,16 | 38,51 | 27.878 | 19.714.588.900 |
| 16/12/2024 | 38,18 | 37,50 | -2,09% | 37,43 | 38,61 | 37,95 | 37,50 | 37,69 | 15.456 | 10.998.166.500 |
| 13/12/2024 | 39,21 | 38,30 | -2,02% | 38,19 | 39,39 | 38,66 | 38,30 | 38,36 | 15.948 | 11.545.394.900 |
| 12/12/2024 | 39,80 | 39,09 | -2,15% | 38,58 | 39,80 | 38,93 | 38,89 | 39,09 | 18.683 | 17.472.442.100 |
| 11/12/2024 | 38,88 | 39,95 | +3,23% | 38,51 | 40,79 | 39,60 | 39,77 | 39,95 | 15.633 | 11.861.722.600 |
| 10/12/2024 | 38,75 | 38,70 | +0,62% | 38,48 | 39,04 | 38,71 | 38,70 | 38,73 | 9.569 | 7.922.958.800 |
| 9/12/2024 | 39,15 | 38,46 | -1,54% | 38,44 | 39,45 | 38,74 | 38,46 | 38,62 | 14.144 | 11.397.815.900 |
| 6/12/2024 | 39,64 | 39,06 | -1,96% | 38,96 | 39,69 | 39,21 | 39,06 | 39,40 | 17.950 | 15.826.763.500 |
| 5/12/2024 | 39,94 | 39,84 | +1,09% | 39,43 | 40,21 | 39,79 | 39,62 | 39,85 | 14.517 | 14.956.302.200 |
| 4/12/2024 | 39,59 | 39,41 | -0,96% | 39,26 | 39,80 | 39,45 | 39,35 | 39,47 | 13.548 | 12.792.302.400 |
| 3/12/2024 | 39,51 | 39,79 | +0,89% | 39,31 | 40,09 | 39,77 | 39,62 | 39,79 | 8.059 | 6.322.053.000 |
| 2/12/2024 | 39,91 | 39,44 | -1,91% | 39,44 | 40,40 | 39,83 | 39,32 | 39,57 | 12.932 | 11.130.066.800 |
| 29/11/2024 | 40,42 | 40,21 | -0,94% | 39,15 | 40,59 | 39,90 | 40,20 | 40,59 | 26.471 | 21.127.298.000 |
| 28/11/2024 | 41,30 | 40,59 | -2,71% | 39,81 | 41,50 | 40,48 | 40,59 | 40,63 | 19.566 | 15.556.343.400 |
| 27/11/2024 | 42,59 | 41,72 | -2,02% | 41,56 | 42,80 | 42,02 | 41,51 | 41,72 | 17.376 | 15.044.283.600 |
| 26/11/2024 | 42,30 | 42,58 | +1,91% | 41,76 | 43,10 | 42,64 | 42,57 | 42,63 | 12.533 | 11.288.537.800 |
| 25/11/2024 | 42,33 | 41,78 | -0,45% | 41,68 | 42,50 | 41,94 | 41,72 | 41,95 | 13.492 | 17.670.973.500 |
| 22/11/2024 | 41,55 | 41,97 | +2,37% | 41,08 | 42,14 | 41,58 | 41,96 | 42,02 | 13.425 | 13.176.529.100 |
| 21/11/2024 | 41,31 | 41,00 | -2,29% | 41,00 | 41,68 | 41,35 | 40,99 | 41,01 | 14.948 | 13.068.404.000 |
| 19/11/2024 | 41,01 | 41,96 | +2,47% | 40,87 | 42,06 | 41,75 | 41,87 | 42,01 | 11.122 | 8.418.968.100 |
| 18/11/2024 | 41,30 | 40,95 | -2,08% | 40,95 | 41,61 | 41,14 | 40,95 | 41,00 | 13.616 | 14.828.858.900 |
| 14/11/2024 | 41,14 | 41,82 | +1,65% | 40,89 | 41,89 | 41,68 | 41,76 | 41,82 | 12.730 | 15.660.881.100 |
| 13/11/2024 | 40,37 | 41,14 | +2,44% | 40,37 | 41,37 | 40,91 | 41,14 | 41,30 | 19.346 | 21.139.440.900 |
| 12/11/2024 | 41,51 | 40,16 | -2,57% | 40,16 | 41,51 | 40,51 | 40,15 | 40,43 | 16.636 | 16.251.467.200 |
| 11/11/2024 | 40,92 | 41,22 | -0,07% | 40,85 | 41,76 | 41,34 | 41,22 | 41,40 | 12.817 | 9.749.659.300 |
| 8/11/2024 | 41,48 | 41,25 | -1,95% | 40,55 | 41,65 | 41,10 | 41,25 | 41,30 | 24.370 | 23.837.675.400 |
| 7/11/2024 | 42,06 | 42,07 | -0,97% | 41,56 | 43,09 | 42,17 | 42,07 | 42,08 | 13.026 | 14.339.118.900 |
| 6/11/2024 | 42,11 | 42,48 | -1,28% | 41,80 | 42,89 | 42,42 | 42,48 | 42,50 | 8.708 | 6.919.314.400 |
| 5/11/2024 | 43,07 | 43,03 | -0,30% | 42,44 | 43,15 | 42,90 | 43,03 | 43,12 | 6.436 | 6.857.799.100 |
| 4/11/2024 | 42,21 | 43,16 | +3,01% | 42,21 | 43,41 | 42,94 | 43,07 | 43,16 | 9.980 | 11.674.395.700 |
| 1/11/2024 | 42,91 | 41,90 | -2,90% | 41,90 | 43,03 | 42,25 | 41,89 | 42,00 | 13.536 | 11.435.118.700 |
| 31/10/2024 | 42,67 | 43,15 | +0,37% | 42,67 | 43,60 | 43,26 | 43,15 | 43,21 | 11.428 | 15.436.155.300 |
| 30/10/2024 | 42,58 | 42,99 | +0,96% | 42,58 | 43,33 | 43,07 | 42,96 | 42,99 | 7.716 | 6.890.620.500 |
| 29/10/2024 | 42,97 | 42,58 | -0,72% | 42,46 | 43,15 | 42,72 | 42,54 | 42,60 | 6.974 | 6.501.004.700 |
| 28/10/2024 | 43,28 | 42,89 | -0,35% | 42,66 | 43,53 | 43,00 | 42,86 | 42,92 | 8.033 | 11.898.229.100 |
| 25/10/2024 | 43,02 | 43,04 | -0,76% | 42,75 | 43,45 | 43,00 | 43,00 | 43,09 | 12.614 | 23.720.792.100 |
| 24/10/2024 | 42,73 | 43,37 | +1,21% | 42,33 | 43,38 | 42,85 | 43,37 | 43,40 | 12.391 | 13.001.617.500 |
| 23/10/2024 | 42,97 | 42,85 | -1,31% | 42,22 | 43,22 | 42,65 | 42,80 | 42,86 | 14.260 | 14.926.675.800 |
| 22/10/2024 | 43,58 | 43,42 | -0,80% | 42,85 | 43,60 | 43,21 | 43,32 | 43,42 | 10.216 | 9.803.376.300 |
| 21/10/2024 | 43,66 | 43,77 | +0,51% | 43,37 | 43,84 | 43,69 | 43,73 | 43,78 | 6.685 | 5.389.461.800 |
| 18/10/2024 | 43,77 | 43,55 | -0,39% | 42,94 | 43,99 | 43,26 | 43,55 | 43,58 | 12.404 | 19.973.849.000 |
| 17/10/2024 | 43,80 | 43,72 | -1,33% | 43,49 | 43,91 | 43,68 | 43,60 | 43,73 | 8.462 | 8.332.362.200 |
| 16/10/2024 | 44,22 | 44,31 | +0,73% | 43,55 | 44,66 | 44,27 | 44,30 | 44,31 | 11.320 | 20.370.161.600 |
| 15/10/2024 | 44,11 | 43,99 | -0,05% | 43,79 | 44,37 | 44,04 | 43,96 | 43,99 | 7.709 | 6.790.655.400 |
| 14/10/2024 | 43,30 | 44,01 | +1,43% | 43,08 | 44,12 | 43,61 | 44,01 | 44,02 | 13.115 | 14.375.958.900 |
| 11/10/2024 | 43,26 | 43,39 | -0,28% | 42,65 | 43,51 | 43,02 | 43,22 | 43,39 | 14.893 | 13.529.011.300 |
| 10/10/2024 | 43,39 | 43,51 | +0,07% | 43,20 | 43,70 | 43,51 | 43,51 | 43,57 | 9.775 | 15.522.061.300 |
| 9/10/2024 | 43,66 | 43,48 | -1,18% | 43,17 | 43,83 | 43,44 | 43,37 | 43,52 | 16.388 | 14.361.607.200 |
| 8/10/2024 | 43,38 | 44,00 | +0,41% | 43,33 | 44,07 | 43,84 | 44,00 | 44,03 | 9.282 | 12.954.516.400 |
| 7/10/2024 | 44,36 | 43,82 | -0,97% | 43,72 | 44,60 | 43,99 | 43,79 | 43,82 | 7.718 | 7.377.783.300 |
| 4/10/2024 | 43,66 | 44,25 | +0,27% | 43,59 | 44,25 | 43,92 | 44,17 | 44,27 | 11.058 | 11.219.779.100 |
| 3/10/2024 | 44,22 | 44,13 | -1,39% | 43,37 | 44,44 | 43,78 | 43,90 | 44,15 | 14.782 | 21.563.697.400 |
| 2/10/2024 | 45,50 | 44,75 | +0,45% | 44,59 | 45,74 | 45,06 | 44,75 | 44,79 | 10.362 | 10.459.158.600 |
| 1/10/2024 | 45,35 | 44,55 | -0,54% | 44,19 | 45,35 | 44,62 | 44,55 | 44,56 | 14.333 | 17.150.378.800 |
| 30/9/2024 | 45,46 | 44,79 | -1,75% | 44,73 | 45,75 | 44,92 | 44,79 | 44,99 | 11.358 | 10.059.591.300 |
| 26/9/2024 | 45,82 | 45,59 | +0,53% | 44,91 | 45,85 | 45,42 | 45,49 | 45,60 | 9.861 | 10.015.985.600 |
| 25/9/2024 | 45,81 | 45,35 | -0,42% | 45,25 | 45,86 | 45,49 | 45,31 | 45,36 | 7.940 | 7.548.840.800 |
| 24/9/2024 | 45,51 | 45,54 | +0,46% | 44,92 | 45,82 | 45,43 | 45,43 | 45,54 | 13.452 | 11.544.198.000 |
| 23/9/2024 | 45,43 | 45,33 | -0,37% | 45,11 | 45,80 | 45,33 | 45,22 | 45,43 | 12.569 | 11.412.307.900 |
| 20/9/2024 | 47,00 | 45,50 | -3,72% | 45,50 | 47,48 | 46,04 | 45,50 | 45,53 | 14.350 | 29.520.741.100 |
| 19/9/2024 | 48,25 | 47,26 | -1,93% | 47,04 | 48,57 | 47,44 | 47,05 | 47,29 | 6.840 | 6.540.818.500 |
| 18/9/2024 | 48,17 | 48,19 | -0,35% | 47,97 | 48,60 | 48,27 | 48,03 | 48,19 | 7.203 | 6.198.884.300 |
| 17/9/2024 | 48,53 | 48,36 | +0,08% | 47,98 | 48,53 | 48,25 | 48,17 | 48,36 | 6.626 | 4.548.858.900 |
| 16/9/2024 | 48,37 | 48,32 | +0,02% | 48,32 | 48,96 | 48,60 | 48,31 | 48,68 | 6.347 | 5.725.215.500 |
| 13/9/2024 | 48,06 | 48,31 | +1,45% | 47,61 | 48,93 | 48,59 | 48,28 | 48,50 | 9.375 | 8.751.913.400 |
| 12/9/2024 | 47,38 | 47,62 | +0,02% | 47,36 | 48,15 | 47,69 | 47,62 | 47,72 | 9.184 | 8.110.588.400 |
| 11/9/2024 | 47,62 | 47,61 | -0,50% | 47,57 | 48,24 | 47,82 | 47,60 | 47,84 | 6.247 | 5.613.674.800 |
| 10/9/2024 | 47,81 | 47,85 | -0,27% | 47,58 | 48,20 | 47,92 | 47,84 | 47,93 | 7.997 | 5.950.132.700 |