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.
ENGI11F - ENERGISA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 47,79 | 46,95 | -3,40% | 46,95 | 48,07 | 47,28 | 46,95 | 47,12 | 1.109 | 37.677.247 |
| 2/6/2026 | 48,09 | 48,60 | +2,10% | 47,95 | 48,76 | 48,41 | 48,31 | 48,60 | 1.317 | 45.047.635 |
| 1/6/2026 | 48,76 | 47,60 | -1,43% | 47,38 | 48,76 | 47,65 | 47,55 | 48,02 | 1.150 | 35.085.677 |
| 29/5/2026 | 48,43 | 48,29 | -0,23% | 47,51 | 48,58 | 48,07 | 48,07 | 48,30 | 921 | 38.819.254 |
| 28/5/2026 | 48,55 | 48,40 | -0,62% | 48,17 | 49,06 | 48,49 | 48,31 | 48,40 | 627 | 42.543.778 |
| 27/5/2026 | 48,91 | 48,70 | -0,08% | 48,13 | 49,24 | 48,58 | 48,55 | 48,70 | 863 | 53.759.520 |
| 26/5/2026 | 48,57 | 48,74 | -0,81% | 48,03 | 48,85 | 48,52 | 48,56 | 48,74 | 1.134 | 43.316.457 |
| 25/5/2026 | 48,12 | 49,14 | +2,42% | 48,12 | 49,14 | 48,68 | 49,14 | 49,28 | 842 | 30.835.229 |
| 22/5/2026 | 47,53 | 47,98 | -1,01% | 47,53 | 48,57 | 48,14 | 47,98 | 48,26 | 644 | 27.009.763 |
| 21/5/2026 | 48,60 | 48,47 | -0,64% | 47,91 | 49,51 | 48,40 | 48,47 | 48,50 | 780 | 39.853.456 |
| 20/5/2026 | 47,65 | 48,78 | +2,72% | 47,64 | 49,56 | 48,91 | 48,78 | 49,14 | 912 | 42.418.179 |
| 19/5/2026 | 47,99 | 47,49 | -1,72% | 47,20 | 48,27 | 47,65 | 47,45 | 47,49 | 1.173 | 45.343.890 |
| 18/5/2026 | 48,00 | 48,32 | -0,47% | 48,00 | 48,93 | 48,48 | 48,32 | 48,45 | 1.095 | 44.855.161 |
| 15/5/2026 | 48,69 | 48,55 | -1,32% | 48,00 | 49,12 | 48,45 | 48,55 | 48,59 | 832 | 34.887.697 |
| 14/5/2026 | 49,33 | 49,20 | +0,20% | 49,01 | 49,75 | 49,36 | 49,20 | 49,22 | 791 | 42.871.824 |
| 13/5/2026 | 50,42 | 49,10 | -4,66% | 48,45 | 50,51 | 49,51 | 48,85 | 49,10 | 1.390 | 51.582.153 |
| 12/5/2026 | 51,00 | 51,50 | -1,13% | 49,65 | 51,79 | 50,59 | 50,55 | 51,50 | 1.365 | 52.161.049 |
| 11/5/2026 | 52,45 | 52,09 | -1,19% | 51,50 | 53,06 | 52,08 | 51,96 | 52,09 | 1.004 | 40.029.993 |
| 8/5/2026 | 52,37 | 52,72 | +0,76% | 52,37 | 53,48 | 52,93 | 52,72 | 52,93 | 652 | 36.025.739 |
| 7/5/2026 | 53,93 | 52,32 | -3,11% | 51,86 | 54,04 | 52,61 | 51,80 | 52,32 | 1.068 | 53.714.849 |
| 6/5/2026 | 53,25 | 54,00 | +1,56% | 53,13 | 54,21 | 53,92 | 54,00 | 54,15 | 708 | 40.813.957 |
| 5/5/2026 | 52,90 | 53,17 | +0,62% | 52,05 | 53,28 | 52,91 | 53,10 | 53,17 | 906 | 40.940.405 |
| 4/5/2026 | 52,91 | 52,84 | -0,11% | 52,30 | 53,34 | 52,80 | 52,30 | 52,84 | 1.215 | 45.347.128 |
| 30/4/2026 | 52,31 | 52,90 | +2,08% | 52,00 | 53,25 | 52,92 | 52,74 | 52,90 | 1.165 | 53.407.528 |
| 29/4/2026 | 53,76 | 51,82 | -2,83% | 51,58 | 53,77 | 52,12 | 51,82 | 52,15 | 1.197 | 48.672.206 |
| 28/4/2026 | 54,29 | 53,33 | -1,51% | 53,06 | 54,29 | 53,62 | 53,33 | 53,70 | 718 | 40.477.097 |
| 27/4/2026 | 55,11 | 54,15 | -1,74% | 54,15 | 55,53 | 54,78 | 54,15 | 54,55 | 831 | 41.983.466 |
| 24/4/2026 | 55,60 | 55,11 | -1,22% | 55,11 | 56,00 | 55,47 | 55,11 | 55,30 | 725 | 32.410.249 |
| 23/4/2026 | 55,89 | 55,79 | -0,38% | 55,25 | 56,30 | 55,87 | 55,33 | 55,79 | 867 | 33.349.231 |
| 22/4/2026 | 57,33 | 56,00 | -3,05% | 55,69 | 57,50 | 56,30 | 55,80 | 56,00 | 836 | 42.595.331 |
| 20/4/2026 | 57,70 | 57,76 | +0,10% | 56,81 | 57,98 | 57,58 | 57,48 | 57,76 | 842 | 38.372.798 |
| 17/4/2026 | 58,75 | 57,70 | +0,17% | 57,05 | 59,20 | 57,72 | 57,38 | 57,70 | 939 | 45.947.354 |
| 16/4/2026 | 58,16 | 57,60 | -1,20% | 57,39 | 58,63 | 57,76 | 57,60 | 57,90 | 586 | 41.533.310 |
| 15/4/2026 | 58,69 | 58,30 | +0,57% | 57,82 | 58,69 | 58,13 | 58,15 | 58,30 | 906 | 72.320.062 |
| 14/4/2026 | 57,79 | 57,97 | -0,02% | 57,41 | 58,66 | 58,10 | 57,97 | 58,13 | 803 | 40.698.402 |
| 13/4/2026 | 57,01 | 57,98 | +0,83% | 56,76 | 57,98 | 57,42 | 57,45 | 57,98 | 1.102 | 53.266.090 |
| 10/4/2026 | 56,95 | 57,50 | +1,41% | 56,48 | 57,57 | 57,31 | 57,20 | 57,50 | 1.035 | 35.903.660 |
| 9/4/2026 | 55,70 | 56,70 | +2,14% | 55,03 | 57,39 | 56,34 | 56,65 | 56,70 | 787 | 42.668.346 |
| 8/4/2026 | 54,06 | 55,51 | +2,80% | 54,05 | 57,45 | 55,35 | 55,10 | 55,51 | 824 | 48.126.118 |
| 7/4/2026 | 52,50 | 54,00 | +2,27% | 52,38 | 54,00 | 53,34 | 53,85 | 54,00 | 712 | 36.000.490 |
| 6/4/2026 | 53,12 | 52,80 | -1,07% | 52,40 | 53,55 | 53,05 | 52,71 | 52,80 | 754 | 32.215.907 |
| 2/4/2026 | 52,79 | 53,37 | +0,41% | 51,51 | 53,60 | 52,88 | 53,05 | 53,37 | 859 | 38.778.362 |
| 1/4/2026 | 52,49 | 53,15 | +1,24% | 52,32 | 53,30 | 52,85 | 52,79 | 53,15 | 918 | 33.758.748 |
| 31/3/2026 | 50,69 | 52,50 | +3,94% | 50,69 | 52,56 | 51,95 | 52,50 | 52,55 | 832 | 42.293.124 |
| 30/3/2026 | 50,12 | 50,51 | +1,63% | 49,50 | 50,58 | 50,18 | 50,08 | 50,51 | 800 | 36.522.275 |
| 27/3/2026 | 50,50 | 49,70 | -1,19% | 49,53 | 50,50 | 49,85 | 49,70 | 49,71 | 688 | 29.362.327 |
| 26/3/2026 | 51,49 | 50,30 | -2,90% | 50,28 | 51,49 | 50,63 | 50,30 | 50,55 | 804 | 33.682.134 |
| 25/3/2026 | 50,36 | 51,80 | +3,23% | 50,36 | 51,80 | 51,38 | 51,41 | 51,80 | 783 | 33.353.371 |
| 24/3/2026 | 50,16 | 50,18 | +0,10% | 49,25 | 50,87 | 49,82 | 49,95 | 50,18 | 911 | 44.193.803 |
| 23/3/2026 | 49,76 | 50,13 | +2,31% | 49,01 | 50,95 | 50,32 | 50,13 | 50,25 | 996 | 50.303.127 |
| 20/3/2026 | 50,50 | 49,00 | -4,15% | 49,00 | 50,80 | 49,72 | 49,00 | 49,22 | 766 | 52.376.820 |
| 19/3/2026 | 50,00 | 51,12 | +0,53% | 49,20 | 51,12 | 49,76 | 50,84 | 51,12 | 1.341 | 88.697.894 |
| 18/3/2026 | 51,50 | 50,85 | -1,59% | 50,35 | 51,58 | 50,84 | 50,45 | 50,85 | 1.058 | 55.785.496 |
| 17/3/2026 | 52,98 | 51,67 | -2,38% | 51,28 | 53,52 | 52,12 | 51,67 | 51,91 | 1.125 | 40.862.784 |
| 16/3/2026 | 53,01 | 52,93 | +1,85% | 52,39 | 53,59 | 52,93 | 52,81 | 52,93 | 821 | 42.024.687 |
| 13/3/2026 | 54,00 | 51,97 | -2,05% | 51,92 | 54,32 | 52,99 | 51,97 | 52,33 | 820 | 55.155.409 |
| 12/3/2026 | 51,68 | 53,06 | -2,46% | 51,40 | 53,54 | 53,10 | 53,06 | 53,37 | 880 | 49.665.967 |
| 11/3/2026 | 54,30 | 54,40 | +0,15% | 53,84 | 55,09 | 54,46 | 54,40 | 54,80 | 880 | 50.084.092 |
| 10/3/2026 | 54,12 | 54,32 | +1,91% | 53,05 | 55,15 | 54,27 | 54,07 | 54,32 | 904 | 45.251.042 |
| 9/3/2026 | 52,86 | 53,30 | +0,04% | 51,93 | 53,85 | 52,62 | 53,30 | 53,80 | 937 | 45.827.879 |
| 6/3/2026 | 52,65 | 53,28 | +1,18% | 51,91 | 53,28 | 52,66 | 52,90 | 53,28 | 1.128 | 49.756.885 |
| 5/3/2026 | 54,01 | 52,66 | -2,50% | 52,48 | 54,02 | 53,04 | 52,66 | 53,20 | 863 | 49.316.825 |
| 4/3/2026 | 52,86 | 54,01 | +3,43% | 52,73 | 54,34 | 53,67 | 53,95 | 54,15 | 754 | 49.388.190 |
| 3/3/2026 | 52,99 | 52,22 | -1,71% | 50,83 | 53,01 | 51,88 | 52,05 | 52,50 | 1.376 | 71.849.047 |
| 2/3/2026 | 53,49 | 53,13 | -1,79% | 52,60 | 53,98 | 53,29 | 53,02 | 53,57 | 1.330 | 48.020.416 |
| 27/2/2026 | 55,51 | 54,10 | -2,08% | 53,80 | 55,51 | 54,35 | 54,00 | 54,39 | 983 | 67.575.257 |
| 26/2/2026 | 54,65 | 55,25 | +2,05% | 54,19 | 55,62 | 54,98 | 55,10 | 55,30 | 1.102 | 59.326.390 |
| 25/2/2026 | 54,44 | 54,14 | -0,07% | 53,83 | 54,98 | 54,28 | 54,07 | 54,53 | 1.067 | 60.320.673 |
| 24/2/2026 | 54,35 | 54,18 | +1,71% | 53,53 | 54,74 | 54,24 | 54,18 | 54,50 | 1.370 | 60.165.875 |
| 23/2/2026 | 53,21 | 53,27 | +0,30% | 52,69 | 54,12 | 53,40 | 53,22 | 53,43 | 1.304 | 79.140.348 |
| 20/2/2026 | 52,39 | 53,11 | +1,37% | 51,98 | 53,41 | 52,75 | 53,04 | 53,49 | 836 | 39.185.284 |
| 19/2/2026 | 51,46 | 52,39 | +2,52% | 51,45 | 52,81 | 52,21 | 52,09 | 52,57 | 957 | 43.299.824 |
| 18/2/2026 | 51,62 | 51,10 | -1,45% | 51,03 | 52,12 | 51,45 | 51,07 | 51,44 | 429 | 25.242.359 |
| 13/2/2026 | 51,73 | 51,85 | -0,88% | 50,96 | 51,85 | 51,45 | 51,48 | 51,85 | 844 | 43.174.050 |
| 11/2/2026 | 52,00 | 52,31 | +1,59% | 51,71 | 52,90 | 52,33 | 52,31 | 52,67 | 1.325 | 68.350.489 |
| 10/2/2026 | 51,09 | 51,49 | -0,06% | 50,75 | 51,53 | 51,18 | 50,98 | 51,49 | 1.312 | 52.848.359 |
| 9/2/2026 | 50,56 | 51,52 | +2,51% | 50,56 | 51,55 | 51,19 | 51,30 | 51,52 | 1.029 | 56.163.483 |
| 6/2/2026 | 50,29 | 50,26 | -0,04% | 49,06 | 50,65 | 50,23 | 50,26 | 50,59 | 951 | 48.084.890 |
| 5/2/2026 | 50,49 | 50,28 | -3,31% | 49,83 | 51,19 | 50,46 | 50,02 | 50,28 | 763 | 54.981.498 |
| 4/2/2026 | 51,66 | 52,00 | +0,13% | 49,63 | 52,00 | 50,77 | 51,84 | 52,00 | 1.040 | 53.408.264 |
| 3/2/2026 | 51,07 | 51,93 | +1,90% | 51,07 | 52,40 | 51,70 | 51,80 | 51,93 | 967 | 55.111.570 |
| 2/2/2026 | 51,06 | 50,96 | -0,08% | 50,43 | 53,98 | 50,96 | 50,72 | 50,96 | 1.126 | 45.795.072 |
| 30/1/2026 | 51,43 | 51,00 | -1,43% | 50,58 | 52,71 | 51,09 | 50,66 | 51,00 | 1.115 | 53.161.317 |
| 29/1/2026 | 53,39 | 51,74 | -2,93% | 50,94 | 53,39 | 51,84 | 51,48 | 51,74 | 755 | 50.879.479 |
| 28/1/2026 | 53,70 | 53,30 | -0,56% | 52,57 | 53,99 | 53,20 | 53,04 | 53,30 | 1.126 | 51.452.465 |
| 27/1/2026 | 51,60 | 53,60 | +3,14% | 51,60 | 53,60 | 53,03 | 53,12 | 53,60 | 1.003 | 52.865.804 |
| 26/1/2026 | 52,39 | 51,97 | -0,17% | 50,95 | 52,40 | 51,55 | 51,56 | 51,97 | 984 | 45.494.148 |
| 23/1/2026 | 50,34 | 52,06 | +2,76% | 49,72 | 52,52 | 51,06 | 51,89 | 52,06 | 863 | 39.511.817 |
| 22/1/2026 | 48,71 | 50,66 | +3,11% | 48,71 | 51,30 | 50,50 | 50,25 | 50,66 | 947 | 60.134.026 |
| 21/1/2026 | 47,72 | 49,13 | +3,65% | 47,69 | 49,13 | 48,44 | 48,82 | 49,13 | 917 | 41.417.286 |
| 20/1/2026 | 46,51 | 47,40 | +1,13% | 46,16 | 47,40 | 46,83 | 47,00 | 47,40 | 735 | 33.615.100 |
| 19/1/2026 | 46,42 | 46,87 | +0,43% | 46,41 | 47,02 | 46,83 | 46,76 | 46,87 | 486 | 25.722.117 |
| 16/1/2026 | 46,84 | 46,67 | -0,60% | 46,37 | 47,06 | 46,70 | 46,50 | 46,90 | 849 | 37.937.489 |
| 15/1/2026 | 47,01 | 46,95 | -0,47% | 46,59 | 47,22 | 46,91 | 46,55 | 46,95 | 876 | 26.041.024 |
| 14/1/2026 | 47,28 | 47,17 | +0,47% | 46,37 | 47,29 | 46,74 | 46,78 | 47,17 | 858 | 34.820.153 |
| 13/1/2026 | 47,56 | 46,95 | -1,74% | 46,56 | 47,56 | 46,85 | 46,57 | 46,95 | 934 | 30.710.529 |
| 12/1/2026 | 47,61 | 47,78 | -0,25% | 46,86 | 47,78 | 47,37 | 47,25 | 47,78 | 968 | 34.310.031 |
| 9/1/2026 | 47,46 | 47,90 | +0,50% | 47,35 | 47,90 | 47,55 | 47,35 | 47,90 | 957 | 78.117.531 |
| 8/1/2026 | 46,77 | 47,66 | +2,69% | 46,77 | 47,73 | 47,50 | 47,43 | 47,66 | 894 | 55.917.460 |
| 7/1/2026 | 47,98 | 46,41 | -3,21% | 46,41 | 47,98 | 46,88 | 46,41 | 46,80 | 738 | 36.814.933 |
| 6/1/2026 | 47,70 | 47,95 | +0,33% | 47,57 | 48,91 | 48,16 | 47,50 | 47,95 | 1.068 | 47.113.465 |
| 5/1/2026 | 47,03 | 47,79 | +2,01% | 46,76 | 47,79 | 47,39 | 47,49 | 47,79 | 953 | 27.985.988 |
| 2/1/2026 | 48,00 | 46,85 | -0,32% | 46,85 | 48,00 | 46,99 | 46,85 | 47,73 | 411 | 25.177.517 |
| 30/12/2025 | 46,93 | 47,00 | +1,05% | 46,93 | 47,33 | 47,15 | 47,00 | 47,35 | 479 | 22.687.745 |
| 29/12/2025 | 47,32 | 46,51 | -2,02% | 46,30 | 47,32 | 46,71 | 46,51 | 46,67 | 636 | 28.944.627 |
| 26/12/2025 | 47,20 | 47,47 | +0,64% | 46,70 | 47,47 | 47,10 | 47,26 | 47,47 | 731 | 31.839.701 |
| 23/12/2025 | 46,87 | 47,17 | +2,03% | 46,15 | 47,20 | 46,87 | 46,87 | 47,17 | 849 | 33.665.564 |
| 22/12/2025 | 47,27 | 46,23 | -1,99% | 45,90 | 47,37 | 46,29 | 45,97 | 46,23 | 783 | 37.650.555 |
| 19/12/2025 | 47,51 | 47,17 | -0,23% | 47,17 | 48,19 | 47,61 | 47,17 | 47,55 | 854 | 37.728.373 |
| 18/12/2025 | 47,26 | 47,28 | +0,62% | 46,25 | 47,67 | 47,05 | 47,28 | 47,52 | 859 | 35.307.710 |
| 17/12/2025 | 47,74 | 46,99 | -2,17% | 46,47 | 48,28 | 46,88 | 46,65 | 46,99 | 868 | 37.775.990 |
| 16/12/2025 | 49,44 | 48,03 | -3,36% | 47,90 | 49,44 | 48,46 | 48,03 | 48,50 | 999 | 45.346.619 |
| 15/12/2025 | 49,20 | 49,70 | +1,24% | 49,15 | 50,30 | 49,67 | 49,70 | 49,90 | 778 | 42.113.755 |
| 12/12/2025 | 48,32 | 49,09 | +2,14% | 48,32 | 49,38 | 48,85 | 48,93 | 49,09 | 1.019 | 30.642.642 |
| 11/12/2025 | 47,52 | 48,06 | -0,46% | 47,52 | 48,97 | 48,30 | 48,06 | 48,55 | 718 | 39.623.161 |
| 10/12/2025 | 47,85 | 48,28 | +1,43% | 47,50 | 48,28 | 47,91 | 47,50 | 48,28 | 619 | 37.600.188 |
| 9/12/2025 | 47,74 | 47,60 | +0,08% | 46,50 | 47,98 | 47,38 | 47,60 | 48,25 | 935 | 44.104.022 |
| 8/12/2025 | 48,46 | 47,56 | -2,64% | 46,67 | 49,50 | 48,14 | 47,56 | 48,24 | 1.079 | 48.982.509 |
| 5/12/2025 | 51,06 | 48,85 | -4,29% | 48,21 | 51,67 | 49,83 | 48,30 | 48,85 | 1.144 | 48.594.838 |
| 4/12/2025 | 49,56 | 51,04 | +3,15% | 49,56 | 51,04 | 50,47 | 50,70 | 51,04 | 930 | 44.671.456 |
| 3/12/2025 | 49,59 | 49,48 | -0,62% | 48,98 | 49,78 | 49,34 | 49,21 | 49,48 | 929 | 41.370.743 |
| 2/12/2025 | 48,60 | 49,79 | +1,80% | 48,48 | 49,79 | 49,11 | 49,36 | 49,79 | 1.157 | 44.237.098 |
| 1/12/2025 | 49,45 | 48,91 | -0,99% | 48,40 | 49,45 | 48,89 | 48,65 | 48,91 | 1.074 | 37.662.683 |
| 28/11/2025 | 49,74 | 49,40 | -10,12% | 49,20 | 49,77 | 49,51 | 49,40 | 49,61 | 1.046 | 44.235.224 |
| 27/11/2025 | 54,57 | 54,96 | -0,43% | 54,02 | 55,13 | 54,68 | 54,50 | 54,96 | 645 | 33.859.362 |
| 26/11/2025 | 54,13 | 55,20 | +2,60% | 53,79 | 55,69 | 54,84 | 55,20 | 55,50 | 847 | 49.681.927 |
| 25/11/2025 | 53,80 | 53,80 | 0,00% | 53,10 | 54,07 | 53,60 | 53,35 | 53,80 | 805 | 41.534.966 |
| 24/11/2025 | 53,07 | 53,80 | +1,91% | 52,87 | 54,34 | 53,76 | 53,80 | 53,99 | 892 | 49.401.945 |
| 21/11/2025 | 53,21 | 52,79 | -0,47% | 52,65 | 53,57 | 52,98 | 52,79 | 53,21 | 661 | 36.960.308 |
| 19/11/2025 | 53,45 | 53,04 | -1,47% | 53,04 | 53,98 | 53,46 | 53,04 | 53,44 | 768 | 47.248.899 |
| 18/11/2025 | 53,28 | 53,83 | +0,84% | 53,27 | 54,20 | 53,83 | 53,83 | 54,23 | 665 | 29.183.402 |
| 17/11/2025 | 54,27 | 53,38 | -1,11% | 53,38 | 54,38 | 53,90 | 53,38 | 53,81 | 906 | 38.257.333 |
| 14/11/2025 | 54,47 | 53,98 | +0,93% | 53,52 | 54,47 | 53,97 | 53,98 | 54,48 | 920 | 98.026.260 |
| 13/11/2025 | 54,24 | 53,48 | -1,75% | 53,48 | 54,69 | 53,95 | 53,48 | 53,96 | 1.069 | 34.032.213 |
| 12/11/2025 | 54,32 | 54,43 | -0,35% | 54,15 | 54,71 | 54,40 | 54,29 | 54,43 | 588 | 32.660.329 |
| 11/11/2025 | 53,13 | 54,62 | +2,59% | 53,13 | 54,67 | 54,17 | 54,40 | 54,62 | 1.078 | 43.650.605 |
| 10/11/2025 | 52,69 | 53,24 | +0,70% | 52,29 | 53,33 | 53,00 | 52,96 | 53,24 | 618 | 30.899.717 |
| 7/11/2025 | 53,16 | 52,87 | -1,56% | 51,71 | 53,63 | 52,54 | 52,36 | 52,87 | 798 | 36.457.771 |
| 6/11/2025 | 53,92 | 53,71 | -0,28% | 53,26 | 54,07 | 53,53 | 53,42 | 53,71 | 929 | 37.578.240 |
| 5/11/2025 | 52,39 | 53,86 | +2,61% | 52,29 | 53,92 | 53,33 | 53,60 | 53,86 | 707 | 40.774.133 |
| 4/11/2025 | 51,86 | 52,49 | +0,06% | 51,86 | 52,49 | 52,22 | 52,48 | 52,49 | 1.107 | 43.238.582 |
| 3/11/2025 | 51,84 | 52,46 | +1,06% | 51,76 | 52,46 | 52,05 | 52,07 | 52,46 | 1.634 | 60.379.055 |
| 31/10/2025 | 51,66 | 51,91 | +0,04% | 51,23 | 52,19 | 51,67 | 51,65 | 51,91 | 662 | 37.150.389 |
| 30/10/2025 | 51,61 | 51,89 | -0,06% | 51,04 | 52,11 | 51,67 | 51,57 | 51,89 | 792 | 38.622.638 |
| 29/10/2025 | 51,14 | 51,92 | +2,04% | 51,06 | 52,37 | 51,88 | 51,74 | 51,92 | 851 | 46.196.665 |
| 28/10/2025 | 52,19 | 50,88 | -2,85% | 49,94 | 52,71 | 51,71 | 50,88 | 50,99 | 1.122 | 63.438.135 |
| 27/10/2025 | 52,79 | 52,37 | +0,87% | 52,01 | 53,26 | 52,33 | 52,02 | 52,37 | 951 | 66.131.741 |
| 24/10/2025 | 51,29 | 51,92 | +1,78% | 51,29 | 52,05 | 51,66 | 51,48 | 51,92 | 748 | 30.552.206 |
| 23/10/2025 | 50,56 | 51,01 | +0,61% | 50,56 | 51,38 | 50,99 | 51,01 | 51,29 | 565 | 27.570.642 |
| 22/10/2025 | 50,22 | 50,70 | +0,32% | 50,01 | 50,73 | 50,44 | 50,50 | 50,70 | 490 | 39.218.350 |
| 21/10/2025 | 50,52 | 50,54 | -0,41% | 50,28 | 51,06 | 50,55 | 50,27 | 50,54 | 717 | 33.312.190 |
| 20/10/2025 | 50,46 | 50,75 | +1,10% | 50,11 | 50,77 | 50,49 | 50,37 | 50,75 | 735 | 37.516.684 |
| 17/10/2025 | 48,92 | 50,20 | +1,54% | 48,77 | 50,29 | 49,81 | 50,20 | 50,29 | 746 | 35.433.100 |
| 16/10/2025 | 48,47 | 49,44 | +0,96% | 48,35 | 49,48 | 49,08 | 49,21 | 49,44 | 596 | 32.492.627 |
| 15/10/2025 | 47,86 | 48,97 | +2,02% | 46,88 | 49,18 | 48,47 | 48,82 | 49,21 | 901 | 42.084.459 |
| 14/10/2025 | 48,20 | 48,00 | -1,19% | 47,89 | 48,52 | 48,13 | 48,00 | 48,10 | 763 | 29.557.177 |
| 13/10/2025 | 47,86 | 48,58 | +1,21% | 47,85 | 48,58 | 48,33 | 48,17 | 48,58 | 662 | 30.159.226 |
| 10/10/2025 | 48,23 | 48,00 | +0,13% | 47,55 | 48,64 | 48,00 | 48,00 | 48,15 | 591 | 28.141.290 |
| 9/10/2025 | 48,55 | 47,94 | -0,15% | 47,85 | 48,60 | 48,17 | 47,94 | 48,14 | 1.025 | 26.846.629 |
| 8/10/2025 | 48,69 | 48,01 | -0,95% | 48,00 | 48,81 | 48,34 | 48,01 | 48,24 | 827 | 34.422.927 |
| 7/10/2025 | 49,25 | 48,47 | -2,71% | 48,10 | 49,34 | 48,54 | 48,30 | 48,47 | 903 | 38.402.531 |
| 6/10/2025 | 50,09 | 49,82 | -0,86% | 49,22 | 50,14 | 49,56 | 49,42 | 49,82 | 639 | 32.544.137 |
| 3/10/2025 | 49,82 | 50,25 | +0,20% | 48,66 | 50,25 | 49,59 | 49,91 | 50,25 | 1.048 | 66.143.850 |
| 2/10/2025 | 50,64 | 50,15 | -0,97% | 49,65 | 50,83 | 50,01 | 49,72 | 50,15 | 664 | 32.822.273 |
| 1/10/2025 | 51,06 | 50,64 | -0,78% | 50,32 | 51,25 | 50,63 | 50,51 | 50,64 | 1.380 | 40.555.943 |
| 30/9/2025 | 50,83 | 51,04 | +0,39% | 50,41 | 51,82 | 51,16 | 50,68 | 51,04 | 918 | 39.700.221 |
| 29/9/2025 | 50,41 | 50,84 | +0,32% | 50,41 | 51,58 | 51,01 | 50,84 | 51,03 | 722 | 37.941.696 |
| 26/9/2025 | 50,81 | 50,68 | +0,24% | 50,30 | 50,98 | 50,55 | 50,42 | 50,68 | 496 | 28.370.322 |
| 25/9/2025 | 50,69 | 50,56 | -0,71% | 50,02 | 50,88 | 50,50 | 50,29 | 50,56 | 655 | 31.827.471 |
| 24/9/2025 | 50,85 | 50,92 | +0,04% | 50,49 | 51,01 | 50,74 | 50,50 | 50,92 | 696 | 31.116.253 |
| 23/9/2025 | 49,83 | 50,90 | +2,15% | 49,83 | 50,90 | 50,59 | 50,70 | 50,94 | 671 | 51.918.698 |
| 22/9/2025 | 50,12 | 49,83 | -1,52% | 49,44 | 50,36 | 49,80 | 49,63 | 49,83 | 776 | 30.696.138 |
| 19/9/2025 | 50,02 | 50,60 | +1,50% | 49,75 | 50,88 | 50,30 | 50,38 | 50,60 | 667 | 44.968.657 |
| 18/9/2025 | 50,09 | 49,85 | -0,50% | 49,54 | 50,10 | 49,92 | 49,80 | 49,85 | 460 | 25.584.096 |
| 17/9/2025 | 49,92 | 50,10 | +0,42% | 49,43 | 50,22 | 49,87 | 49,70 | 50,10 | 776 | 38.326.925 |
| 16/9/2025 | 50,38 | 49,89 | +0,44% | 49,03 | 50,38 | 49,60 | 49,87 | 49,89 | 921 | 45.914.672 |
| 15/9/2025 | 49,69 | 49,67 | +0,53% | 49,11 | 49,93 | 49,59 | 49,33 | 49,67 | 672 | 29.725.575 |
| 12/9/2025 | 49,65 | 49,41 | +0,22% | 49,00 | 49,80 | 49,50 | 49,41 | 49,50 | 658 | 27.522.728 |
| 11/9/2025 | 48,86 | 49,30 | +0,61% | 48,81 | 50,06 | 49,51 | 49,30 | 49,62 | 601 | 29.374.626 |
| 10/9/2025 | 48,62 | 49,00 | 0,00% | 48,45 | 49,90 | 49,22 | 49,00 | 49,22 | 845 | 32.656.767 |
| 9/9/2025 | 49,14 | 49,00 | -0,24% | 48,54 | 49,39 | 48,91 | 48,87 | 49,00 | 857 | 29.188.511 |
| 8/9/2025 | 50,03 | 49,12 | -2,35% | 49,01 | 50,42 | 49,50 | 49,12 | 49,49 | 687 | 27.209.354 |
| 5/9/2025 | 48,80 | 50,30 | +4,10% | 48,20 | 50,39 | 49,92 | 50,26 | 50,30 | 1.264 | 53.730.747 |
| 4/9/2025 | 47,63 | 48,32 | +1,96% | 47,22 | 48,75 | 48,00 | 48,31 | 48,32 | 745 | 34.387.730 |
| 3/9/2025 | 48,11 | 47,39 | -1,50% | 47,09 | 48,28 | 47,56 | 47,10 | 47,39 | 787 | 35.343.693 |
| 2/9/2025 | 48,59 | 48,11 | -0,97% | 47,84 | 48,59 | 48,15 | 47,86 | 48,11 | 744 | 30.269.355 |
| 1/9/2025 | 48,79 | 48,58 | -0,90% | 48,31 | 49,33 | 48,78 | 48,40 | 48,58 | 569 | 27.551.330 |
| 29/8/2025 | 48,69 | 49,02 | +0,45% | 47,68 | 49,20 | 48,95 | 48,65 | 49,02 | 599 | 38.952.379 |
| 28/8/2025 | 48,01 | 48,80 | +0,85% | 48,01 | 49,53 | 49,04 | 48,80 | 49,03 | 782 | 36.183.211 |
| 27/8/2025 | 47,13 | 48,39 | +2,48% | 47,13 | 48,39 | 47,90 | 48,08 | 48,39 | 775 | 29.645.837 |
| 26/8/2025 | 47,14 | 47,22 | -0,78% | 46,71 | 47,50 | 47,13 | 46,90 | 47,22 | 781 | 31.441.702 |
| 25/8/2025 | 47,42 | 47,59 | +0,36% | 47,21 | 48,02 | 47,52 | 47,35 | 47,59 | 635 | 29.505.637 |
| 22/8/2025 | 46,54 | 47,42 | +2,62% | 46,00 | 47,79 | 47,31 | 47,42 | 47,44 | 636 | 24.642.332 |
| 21/8/2025 | 46,53 | 46,21 | -0,41% | 45,85 | 46,64 | 46,12 | 45,95 | 46,21 | 369 | 24.846.394 |
| 20/8/2025 | 45,50 | 46,40 | +1,31% | 45,50 | 46,65 | 46,20 | 46,27 | 46,40 | 535 | 28.995.935 |
| 19/8/2025 | 46,69 | 45,80 | -2,09% | 45,45 | 46,69 | 45,75 | 45,64 | 45,80 | 803 | 36.287.491 |
| 18/8/2025 | 46,60 | 46,78 | -0,40% | 46,52 | 47,00 | 46,71 | 46,71 | 46,78 | 619 | 30.773.525 |
| 15/8/2025 | 46,27 | 46,97 | -0,02% | 46,27 | 46,98 | 46,76 | 46,62 | 46,97 | 643 | 27.653.611 |
| 14/8/2025 | 46,86 | 46,98 | +0,38% | 46,10 | 47,12 | 46,73 | 46,62 | 46,98 | 648 | 27.115.715 |
| 13/8/2025 | 47,70 | 46,80 | -3,98% | 46,58 | 47,70 | 47,03 | 46,62 | 46,80 | 593 | 34.349.910 |
| 12/8/2025 | 47,71 | 48,74 | +4,12% | 47,71 | 49,01 | 48,60 | 48,61 | 48,74 | 922 | 30.468.336 |
| 11/8/2025 | 48,54 | 46,81 | -3,46% | 46,81 | 48,54 | 47,38 | 46,81 | 46,98 | 704 | 30.752.194 |
| 8/8/2025 | 48,85 | 48,49 | +0,19% | 47,92 | 49,25 | 48,53 | 48,09 | 48,49 | 491 | 33.766.836 |
| 7/8/2025 | 46,42 | 48,40 | +4,94% | 46,20 | 48,72 | 47,74 | 48,40 | 48,56 | 990 | 34.622.643 |
| 6/8/2025 | 45,85 | 46,12 | +0,35% | 45,27 | 46,50 | 45,99 | 46,12 | 46,50 | 640 | 27.718.501 |
| 5/8/2025 | 45,80 | 45,96 | +0,39% | 45,35 | 46,38 | 46,00 | 45,90 | 45,96 | 455 | 22.488.783 |
| 4/8/2025 | 46,12 | 45,78 | -0,78% | 45,36 | 46,98 | 45,75 | 45,53 | 45,78 | 638 | 21.744.776 |
| 1/8/2025 | 46,01 | 46,14 | +0,39% | 45,78 | 47,02 | 46,18 | 45,85 | 46,14 | 505 | 24.023.045 |
| 31/7/2025 | 46,70 | 45,96 | -2,15% | 45,23 | 46,70 | 45,80 | 45,96 | 46,00 | 615 | 28.195.414 |
| 30/7/2025 | 44,78 | 46,97 | +3,05% | 44,78 | 46,97 | 45,87 | 46,51 | 46,97 | 549 | 31.775.694 |
| 29/7/2025 | 44,69 | 45,58 | +1,02% | 44,59 | 45,69 | 45,38 | 45,45 | 45,58 | 509 | 26.801.696 |
| 28/7/2025 | 45,42 | 45,12 | -1,18% | 44,54 | 45,75 | 44,83 | 44,77 | 45,12 | 568 | 24.464.419 |
| 25/7/2025 | 45,96 | 45,66 | -0,22% | 45,25 | 46,00 | 45,53 | 45,50 | 45,66 | 440 | 16.284.611 |
| 24/7/2025 | 45,99 | 45,76 | -0,97% | 45,31 | 46,14 | 45,81 | 45,69 | 45,76 | 447 | 20.089.172 |
| 23/7/2025 | 45,10 | 46,21 | +2,19% | 45,10 | 46,26 | 45,82 | 46,09 | 46,21 | 741 | 26.820.385 |
| 22/7/2025 | 45,47 | 45,22 | -0,94% | 44,96 | 46,14 | 45,51 | 45,15 | 45,22 | 703 | 36.177.238 |
| 21/7/2025 | 45,50 | 45,65 | +0,77% | 45,08 | 45,80 | 45,51 | 45,57 | 45,65 | 860 | 28.975.126 |
| 18/7/2025 | 45,80 | 45,30 | -1,41% | 44,74 | 45,80 | 45,30 | 45,30 | 45,38 | 586 | 30.837.489 |
| 17/7/2025 | 45,51 | 45,95 | +0,44% | 45,28 | 45,95 | 45,63 | 45,55 | 45,95 | 775 | 36.022.181 |
| 16/7/2025 | 45,78 | 45,75 | +0,37% | 45,35 | 46,03 | 45,58 | 45,60 | 45,75 | 469 | 23.330.591 |
| 15/7/2025 | 46,39 | 45,58 | +0,68% | 45,10 | 46,39 | 45,62 | 45,58 | 45,81 | 599 | 29.378.636 |
| 14/7/2025 | 45,76 | 45,27 | -1,37% | 45,27 | 45,88 | 45,53 | 45,27 | 45,55 | 597 | 27.977.806 |
| 11/7/2025 | 46,00 | 45,90 | -0,22% | 45,51 | 46,16 | 45,76 | 45,70 | 45,90 | 596 | 34.387.646 |
| 10/7/2025 | 46,59 | 46,00 | -0,99% | 45,66 | 46,59 | 46,05 | 46,00 | 46,33 | 844 | 42.964.307 |
| 9/7/2025 | 47,35 | 46,46 | -2,39% | 46,36 | 47,45 | 46,80 | 46,46 | 46,64 | 937 | 40.781.600 |
| 8/7/2025 | 47,60 | 47,60 | -0,63% | 47,04 | 47,70 | 47,35 | 47,26 | 47,60 | 746 | 29.612.183 |
| 7/7/2025 | 48,34 | 47,90 | -1,54% | 47,33 | 48,57 | 47,65 | 47,39 | 47,90 | 852 | 26.792.613 |
| 4/7/2025 | 48,33 | 48,65 | +0,39% | 48,17 | 48,66 | 48,46 | 48,47 | 48,65 | 705 | 25.673.607 |
| 3/7/2025 | 47,14 | 48,46 | +3,77% | 46,75 | 48,46 | 48,01 | 48,17 | 48,46 | 1.266 | 34.153.423 |
| 2/7/2025 | 48,44 | 46,70 | -2,83% | 46,30 | 48,46 | 46,98 | 46,63 | 46,70 | 841 | 32.077.515 |
| 1/7/2025 | 48,79 | 48,06 | -1,23% | 48,05 | 49,09 | 48,43 | 48,06 | 48,32 | 1.431 | 36.535.956 |
| 30/6/2025 | 46,61 | 48,66 | +4,22% | 46,38 | 48,72 | 48,03 | 48,26 | 48,66 | 1.176 | 46.358.744 |
| 27/6/2025 | 46,44 | 46,69 | -0,60% | 46,41 | 47,02 | 46,68 | 46,58 | 46,69 | 689 | 29.714.356 |
| 26/6/2025 | 45,90 | 46,97 | +2,60% | 45,88 | 46,98 | 46,65 | 46,68 | 46,97 | 646 | 34.492.260 |
| 25/6/2025 | 46,70 | 45,78 | -2,60% | 45,65 | 46,99 | 46,24 | 45,78 | 46,23 | 779 | 29.518.205 |
| 24/6/2025 | 46,30 | 47,00 | +1,49% | 46,18 | 47,00 | 46,70 | 46,80 | 47,00 | 641 | 43.310.589 |
| 23/6/2025 | 46,76 | 46,31 | -1,43% | 46,00 | 46,76 | 46,39 | 46,15 | 46,31 | 907 | 34.570.819 |
| 20/6/2025 | 47,01 | 46,98 | -0,34% | 46,10 | 47,18 | 46,77 | 46,73 | 46,98 | 623 | 32.998.097 |
| 18/6/2025 | 47,18 | 47,14 | -0,08% | 46,66 | 47,46 | 47,06 | 46,89 | 47,14 | 848 | 31.424.327 |
| 17/6/2025 | 47,31 | 47,18 | -1,56% | 46,53 | 47,61 | 46,89 | 46,71 | 47,18 | 814 | 43.899.050 |
| 16/6/2025 | 46,56 | 47,93 | +2,85% | 46,56 | 47,93 | 47,25 | 47,49 | 47,93 | 738 | 34.706.359 |
| 13/6/2025 | 46,64 | 46,60 | +0,89% | 45,57 | 46,64 | 46,33 | 46,22 | 46,60 | 901 | 23.133.072 |
| 12/6/2025 | 46,61 | 46,19 | -0,09% | 45,97 | 46,61 | 46,25 | 46,19 | 46,65 | 533 | 19.933.978 |
| 11/6/2025 | 46,68 | 46,23 | -0,96% | 45,70 | 46,68 | 46,30 | 46,23 | 46,40 | 782 | 36.507.280 |
| 10/6/2025 | 46,99 | 46,68 | +0,17% | 46,56 | 47,58 | 46,99 | 46,50 | 46,68 | 895 | 37.934.207 |
| 9/6/2025 | 47,03 | 46,60 | -1,15% | 46,03 | 48,00 | 46,44 | 46,36 | 46,60 | 684 | 30.720.035 |
| 6/6/2025 | 47,79 | 47,14 | -0,44% | 46,80 | 47,79 | 47,13 | 46,79 | 47,14 | 608 | 25.761.911 |
| 5/6/2025 | 47,75 | 47,35 | -0,75% | 47,20 | 47,94 | 47,51 | 47,35 | 47,44 | 619 | 35.228.516 |
| 4/6/2025 | 48,22 | 47,71 | -0,52% | 47,71 | 48,77 | 48,07 | 47,71 | 47,86 | 906 | 35.459.612 |