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.
EQTL3 - EQUATORIAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 39,55 | 40,15 | -3,02% | 39,55 | 40,88 | 40,31 | 40,14 | 40,15 | 26.025 | 30.046.308.700 |
| 11/3/2026 | 41,39 | 41,40 | -0,62% | 41,23 | 42,38 | 41,72 | 41,39 | 41,41 | 17.177 | 31.163.567.800 |
| 10/3/2026 | 41,14 | 41,66 | +1,86% | 40,69 | 42,51 | 41,80 | 41,65 | 41,66 | 23.623 | 31.763.566.000 |
| 9/3/2026 | 40,67 | 40,90 | +1,06% | 39,59 | 41,03 | 40,37 | 40,85 | 40,90 | 23.007 | 26.385.459.200 |
| 6/3/2026 | 40,38 | 40,47 | -0,07% | 39,83 | 40,68 | 40,30 | 40,47 | 40,67 | 17.931 | 23.380.624.500 |
| 5/3/2026 | 41,25 | 40,50 | -3,09% | 40,41 | 41,75 | 40,73 | 40,47 | 40,50 | 19.381 | 24.628.631.400 |
| 4/3/2026 | 40,86 | 41,79 | +3,21% | 40,86 | 42,10 | 41,72 | 41,70 | 41,81 | 18.892 | 30.850.496.900 |
| 3/3/2026 | 39,92 | 40,49 | -2,90% | 39,39 | 41,06 | 40,33 | 40,48 | 40,51 | 28.737 | 43.468.611.300 |
| 2/3/2026 | 41,62 | 41,70 | -0,97% | 41,07 | 41,98 | 41,59 | 41,70 | 41,71 | 18.832 | 20.515.724.200 |
| 27/2/2026 | 42,60 | 42,11 | -1,84% | 41,67 | 42,72 | 42,02 | 42,10 | 42,11 | 21.784 | 31.064.290.900 |
| 26/2/2026 | 42,35 | 42,90 | +1,56% | 41,97 | 42,90 | 42,59 | 42,85 | 42,92 | 17.550 | 29.294.212.500 |
| 25/2/2026 | 42,54 | 42,24 | -0,28% | 41,76 | 42,68 | 42,31 | 42,22 | 42,25 | 20.832 | 22.947.396.200 |
| 24/2/2026 | 41,80 | 42,36 | +2,05% | 41,69 | 42,44 | 42,21 | 42,36 | 42,38 | 31.129 | 37.569.320.600 |
| 23/2/2026 | 41,68 | 41,51 | -0,48% | 41,29 | 41,93 | 41,57 | 41,47 | 41,52 | 18.167 | 29.879.450.500 |
| 20/2/2026 | 40,84 | 41,71 | +1,07% | 40,76 | 41,76 | 41,40 | 41,67 | 41,72 | 21.802 | 34.409.183.800 |
| 19/2/2026 | 40,96 | 41,27 | +1,03% | 40,69 | 41,33 | 41,14 | 41,20 | 41,27 | 24.906 | 37.912.921.400 |
| 18/2/2026 | 41,20 | 40,85 | -0,37% | 40,52 | 41,22 | 40,78 | 40,83 | 40,85 | 19.072 | 27.307.152.200 |
| 13/2/2026 | 40,93 | 41,00 | -2,50% | 40,56 | 41,34 | 40,91 | 40,99 | 41,00 | 18.948 | 26.079.051.600 |
| 11/2/2026 | 41,85 | 42,05 | +1,62% | 41,46 | 42,34 | 42,01 | 42,01 | 42,05 | 27.843 | 33.524.127.300 |
| 10/2/2026 | 41,40 | 41,38 | -0,07% | 41,05 | 41,82 | 41,42 | 41,33 | 41,40 | 21.032 | 23.872.880.700 |
| 9/2/2026 | 40,89 | 41,41 | +1,27% | 40,70 | 41,55 | 41,08 | 41,35 | 41,43 | 28.133 | 50.587.454.100 |
| 6/2/2026 | 40,43 | 40,89 | +1,14% | 40,15 | 40,93 | 40,70 | 40,87 | 40,89 | 23.210 | 29.829.195.100 |
| 5/2/2026 | 40,55 | 40,43 | +0,42% | 40,38 | 41,26 | 40,79 | 40,41 | 40,45 | 18.691 | 22.875.483.800 |
| 4/2/2026 | 41,28 | 40,26 | -2,31% | 39,86 | 41,28 | 40,29 | 40,22 | 40,40 | 23.538 | 22.585.729.600 |
| 3/2/2026 | 41,21 | 41,21 | +0,63% | 41,09 | 42,16 | 41,40 | 41,21 | 41,24 | 24.652 | 30.924.040.600 |
| 2/2/2026 | 41,16 | 40,95 | +0,07% | 40,50 | 41,16 | 40,77 | 40,75 | 40,95 | 27.841 | 33.659.802.900 |
| 30/1/2026 | 40,82 | 40,92 | +0,24% | 40,50 | 41,16 | 40,88 | 40,85 | 40,93 | 23.236 | 31.312.495.300 |
| 29/1/2026 | 41,67 | 40,82 | -1,40% | 40,11 | 41,67 | 40,78 | 40,81 | 40,83 | 25.564 | 26.107.777.800 |
| 28/1/2026 | 41,71 | 41,40 | -0,24% | 41,05 | 41,89 | 41,41 | 41,39 | 41,45 | 23.535 | 31.306.988.500 |
| 27/1/2026 | 41,27 | 41,50 | +1,92% | 41,09 | 41,84 | 41,43 | 41,50 | 41,52 | 23.892 | 29.153.541.400 |
| 26/1/2026 | 41,15 | 40,72 | -0,46% | 40,01 | 41,25 | 40,60 | 40,67 | 40,73 | 29.944 | 37.647.780.200 |
| 23/1/2026 | 40,45 | 40,91 | +1,64% | 39,73 | 41,61 | 40,76 | 40,91 | 40,92 | 28.307 | 34.615.280.900 |
| 22/1/2026 | 39,50 | 40,25 | +2,97% | 39,12 | 40,59 | 40,12 | 40,22 | 40,28 | 50.986 | 54.270.249.200 |
| 21/1/2026 | 38,25 | 39,09 | +2,98% | 38,18 | 39,20 | 38,83 | 39,08 | 39,09 | 34.328 | 36.912.414.300 |
| 20/1/2026 | 37,13 | 37,96 | +1,31% | 37,08 | 37,96 | 37,64 | 37,95 | 37,96 | 24.117 | 32.288.766.600 |
| 19/1/2026 | 37,42 | 37,47 | +0,08% | 37,15 | 37,65 | 37,44 | 37,47 | 37,48 | 13.280 | 14.514.951.900 |
| 16/1/2026 | 37,75 | 37,44 | -0,82% | 37,02 | 37,82 | 37,35 | 37,40 | 37,45 | 17.765 | 40.530.175.300 |
| 15/1/2026 | 37,88 | 37,75 | +0,43% | 37,22 | 37,93 | 37,64 | 37,75 | 37,76 | 26.785 | 26.784.291.300 |
| 14/1/2026 | 37,52 | 37,59 | +0,70% | 36,86 | 37,67 | 37,22 | 37,47 | 37,59 | 19.441 | 23.414.712.200 |
| 13/1/2026 | 38,06 | 37,33 | -2,53% | 36,95 | 38,23 | 37,36 | 37,26 | 37,35 | 22.877 | 24.039.245.100 |
| 12/1/2026 | 38,86 | 38,30 | -1,52% | 38,00 | 39,07 | 38,33 | 38,29 | 38,31 | 16.628 | 19.854.376.800 |
| 9/1/2026 | 38,79 | 38,89 | +0,23% | 38,70 | 39,16 | 38,90 | 38,85 | 38,89 | 17.299 | 15.236.432.200 |
| 8/1/2026 | 38,25 | 38,80 | +1,44% | 38,09 | 38,81 | 38,64 | 38,80 | 38,81 | 15.424 | 19.258.657.700 |
| 7/1/2026 | 38,90 | 38,25 | -1,90% | 38,17 | 38,99 | 38,45 | 38,20 | 38,25 | 15.580 | 16.092.185.800 |
| 6/1/2026 | 38,92 | 38,99 | +1,01% | 38,79 | 39,47 | 39,04 | 38,94 | 39,00 | 13.301 | 18.167.579.000 |
| 5/1/2026 | 38,40 | 38,60 | +0,78% | 37,99 | 38,64 | 38,45 | 38,56 | 38,64 | 14.493 | 18.314.611.600 |
| 2/1/2026 | 38,62 | 38,30 | -0,52% | 38,30 | 38,73 | 38,40 | 38,27 | 38,40 | 15.398 | 19.304.330.400 |
| 30/12/2025 | 38,20 | 38,50 | 0,00% | 38,20 | 38,56 | 38,46 | 38,48 | 38,51 | 13.297 | 19.823.433.200 |
| 29/12/2025 | 38,50 | 38,50 | 0,00% | 37,71 | 38,50 | 38,21 | 38,50 | 38,56 | 15.271 | 21.526.579.100 |
| 26/12/2025 | 38,08 | 38,50 | +0,18% | 38,03 | 38,62 | 38,44 | 38,42 | 38,51 | 9.431 | 8.425.794.500 |
| 23/12/2025 | 37,75 | 38,43 | +2,21% | 37,72 | 38,56 | 38,27 | 38,42 | 38,43 | 11.924 | 13.278.097.600 |
| 22/12/2025 | 38,49 | 37,60 | -2,87% | 37,50 | 38,49 | 37,71 | 37,60 | 37,62 | 20.114 | 22.296.308.400 |
| 19/12/2025 | 38,42 | 38,71 | +0,42% | 38,42 | 39,44 | 38,99 | 38,71 | 38,76 | 27.901 | 46.051.376.100 |
| 18/12/2025 | 37,84 | 38,55 | +1,21% | 37,30 | 38,86 | 38,20 | 38,53 | 38,76 | 34.144 | 37.415.862.000 |
| 17/12/2025 | 38,32 | 38,09 | -2,28% | 37,75 | 38,67 | 38,01 | 38,06 | 38,09 | 39.225 | 89.113.195.900 |
| 16/12/2025 | 39,89 | 38,98 | -3,63% | 38,88 | 40,04 | 39,29 | 38,97 | 39,01 | 39.282 | 42.663.999.900 |
| 15/12/2025 | 40,31 | 40,45 | +1,56% | 40,01 | 40,86 | 40,48 | 40,45 | 40,46 | 25.779 | 26.265.867.700 |
| 12/12/2025 | 39,12 | 39,83 | +2,44% | 38,92 | 39,86 | 39,66 | 39,77 | 39,83 | 20.155 | 31.317.391.900 |
| 11/12/2025 | 38,34 | 38,88 | +0,99% | 38,25 | 39,25 | 38,97 | 38,86 | 38,90 | 16.039 | 19.803.889.900 |
| 10/12/2025 | 38,57 | 38,50 | -0,13% | 38,19 | 38,76 | 38,36 | 38,50 | 38,51 | 11.069 | 18.308.854.200 |
| 9/12/2025 | 38,74 | 38,55 | -0,98% | 37,87 | 38,87 | 38,45 | 38,53 | 38,55 | 18.484 | 29.085.025.300 |
| 8/12/2025 | 39,45 | 38,93 | -0,79% | 38,29 | 39,46 | 38,99 | 38,92 | 38,93 | 32.185 | 48.798.620.000 |
| 5/12/2025 | 41,21 | 39,24 | -4,87% | 38,86 | 41,50 | 39,95 | 39,21 | 39,24 | 39.608 | 44.659.373.800 |
| 4/12/2025 | 40,30 | 41,25 | +2,71% | 40,27 | 41,28 | 40,97 | 41,17 | 41,26 | 25.755 | 41.368.164.700 |
| 3/12/2025 | 40,45 | 40,16 | -0,10% | 39,94 | 40,51 | 40,11 | 40,02 | 40,17 | 15.593 | 17.564.741.300 |
| 2/12/2025 | 39,57 | 40,20 | +2,29% | 39,38 | 40,22 | 39,93 | 40,10 | 40,21 | 20.523 | 29.724.725.200 |
| 1/12/2025 | 39,68 | 39,30 | -1,16% | 39,22 | 39,74 | 39,39 | 39,30 | 39,40 | 17.995 | 19.726.089.600 |
| 28/11/2025 | 39,69 | 39,76 | +0,25% | 39,38 | 39,97 | 39,77 | 39,76 | 39,78 | 16.986 | 24.621.528.300 |
| 27/11/2025 | 39,70 | 39,66 | -0,10% | 39,59 | 39,83 | 39,71 | 39,65 | 39,71 | 11.878 | 21.876.367.700 |
| 26/11/2025 | 39,25 | 39,70 | +1,40% | 39,11 | 39,86 | 39,62 | 39,68 | 39,72 | 22.085 | 60.758.237.900 |
| 25/11/2025 | 38,70 | 39,15 | +1,03% | 38,57 | 39,15 | 38,95 | 39,09 | 39,15 | 14.559 | 15.001.817.500 |
| 24/11/2025 | 38,72 | 38,75 | -0,23% | 38,56 | 38,98 | 38,79 | 38,71 | 38,75 | 14.262 | 26.788.390.300 |
| 21/11/2025 | 38,81 | 38,84 | -0,18% | 38,34 | 38,95 | 38,69 | 38,75 | 38,84 | 21.267 | 24.891.529.100 |
| 19/11/2025 | 38,99 | 38,91 | -0,69% | 38,64 | 39,15 | 38,86 | 38,90 | 38,91 | 20.718 | 21.761.386.700 |
| 18/11/2025 | 39,04 | 39,18 | -0,20% | 38,89 | 39,47 | 39,24 | 39,14 | 39,18 | 14.158 | 22.275.245.100 |
| 17/11/2025 | 39,43 | 39,26 | -0,51% | 39,11 | 39,63 | 39,39 | 39,26 | 39,34 | 25.064 | 56.474.872.000 |
| 14/11/2025 | 39,26 | 39,46 | +0,46% | 38,92 | 39,84 | 39,49 | 39,46 | 39,51 | 17.150 | 34.695.993.500 |
| 13/11/2025 | 39,51 | 39,28 | -0,56% | 38,89 | 39,65 | 39,19 | 39,26 | 39,30 | 20.647 | 27.202.710.900 |
| 12/11/2025 | 39,00 | 39,50 | +0,97% | 38,94 | 39,56 | 39,28 | 39,38 | 39,50 | 23.758 | 31.464.511.000 |
| 11/11/2025 | 38,43 | 39,12 | +2,70% | 38,22 | 39,50 | 39,19 | 39,11 | 39,14 | 38.366 | 57.529.772.600 |
| 10/11/2025 | 38,04 | 38,09 | +0,79% | 37,83 | 38,27 | 38,03 | 38,09 | 38,15 | 25.556 | 28.659.471.900 |
| 7/11/2025 | 37,60 | 37,79 | +0,51% | 37,15 | 37,86 | 37,54 | 37,77 | 37,80 | 27.281 | 36.833.182.500 |
| 6/11/2025 | 37,51 | 37,60 | -2,46% | 37,05 | 37,71 | 37,37 | 37,56 | 37,60 | 20.576 | 28.070.111.900 |
| 5/11/2025 | 38,14 | 38,55 | +2,09% | 37,75 | 38,75 | 38,48 | 38,53 | 38,58 | 39.948 | 56.498.290.500 |
| 4/11/2025 | 37,51 | 37,76 | +0,43% | 37,48 | 38,02 | 37,64 | 37,74 | 37,76 | 21.295 | 47.481.252.700 |
| 3/11/2025 | 36,90 | 37,60 | +2,59% | 36,75 | 37,75 | 37,30 | 37,57 | 37,62 | 39.099 | 105.994.973.100 |
| 31/10/2025 | 36,95 | 36,65 | -0,43% | 36,18 | 36,95 | 36,50 | 36,55 | 36,65 | 21.154 | 24.446.917.400 |
| 30/10/2025 | 36,42 | 36,81 | +0,30% | 36,20 | 36,81 | 36,54 | 36,79 | 36,81 | 26.438 | 32.713.817.700 |
| 29/10/2025 | 36,40 | 36,70 | +1,69% | 36,30 | 37,04 | 36,62 | 36,68 | 36,71 | 37.468 | 76.867.835.200 |
| 28/10/2025 | 37,18 | 36,09 | -3,19% | 35,34 | 37,24 | 36,39 | 36,07 | 36,09 | 45.703 | 103.107.283.200 |
| 27/10/2025 | 37,38 | 37,28 | +0,49% | 37,06 | 37,55 | 37,23 | 37,23 | 37,30 | 18.726 | 23.430.346.500 |
| 24/10/2025 | 36,89 | 37,10 | +1,15% | 36,80 | 37,37 | 37,04 | 36,92 | 37,12 | 14.225 | 16.724.067.900 |
| 23/10/2025 | 36,70 | 36,68 | +0,30% | 36,28 | 36,89 | 36,58 | 36,67 | 36,72 | 13.681 | 18.046.116.300 |
| 22/10/2025 | 36,39 | 36,57 | +0,85% | 35,96 | 36,57 | 36,31 | 36,50 | 36,57 | 17.877 | 26.708.271.100 |
| 21/10/2025 | 36,42 | 36,26 | -0,66% | 36,04 | 36,67 | 36,24 | 36,09 | 36,27 | 14.165 | 16.589.754.800 |
| 20/10/2025 | 36,55 | 36,50 | +0,47% | 36,31 | 36,74 | 36,52 | 36,47 | 36,50 | 14.607 | 20.675.032.400 |
| 17/10/2025 | 35,51 | 36,33 | +1,25% | 35,51 | 36,53 | 36,29 | 36,33 | 36,36 | 17.648 | 45.403.876.000 |
| 16/10/2025 | 35,32 | 35,88 | +0,53% | 35,32 | 35,96 | 35,78 | 35,75 | 35,90 | 15.692 | 21.410.431.800 |
| 15/10/2025 | 34,84 | 35,69 | +1,22% | 34,75 | 35,72 | 35,47 | 35,65 | 35,72 | 32.159 | 41.962.647.700 |
| 14/10/2025 | 35,35 | 35,26 | -0,37% | 35,10 | 35,62 | 35,31 | 35,17 | 35,26 | 16.315 | 26.422.890.400 |
| 13/10/2025 | 35,41 | 35,39 | +0,40% | 35,38 | 35,71 | 35,48 | 35,39 | 35,40 | 16.584 | 17.908.465.700 |
| 10/10/2025 | 35,39 | 35,25 | -0,23% | 34,92 | 35,63 | 35,36 | 35,25 | 35,30 | 24.355 | 87.697.037.700 |
| 9/10/2025 | 35,47 | 35,33 | +0,11% | 35,15 | 35,51 | 35,32 | 35,32 | 35,37 | 22.695 | 23.743.920.800 |
| 8/10/2025 | 35,38 | 35,29 | +0,20% | 35,00 | 35,40 | 35,25 | 35,26 | 35,29 | 23.838 | 73.004.119.700 |
| 7/10/2025 | 35,91 | 35,22 | -2,46% | 35,09 | 35,97 | 35,36 | 35,13 | 35,22 | 26.671 | 92.781.840.700 |
| 6/10/2025 | 36,25 | 36,11 | -0,39% | 35,92 | 36,38 | 36,12 | 36,09 | 36,20 | 13.163 | 19.472.641.400 |
| 3/10/2025 | 36,25 | 36,25 | 0,00% | 35,85 | 36,39 | 36,17 | 36,23 | 36,25 | 15.122 | 16.972.690.800 |
| 2/10/2025 | 36,62 | 36,25 | -1,28% | 36,03 | 36,77 | 36,33 | 36,25 | 36,26 | 16.417 | 28.251.572.800 |
| 1/10/2025 | 36,76 | 36,72 | -0,62% | 36,65 | 37,08 | 36,76 | 36,70 | 36,72 | 18.759 | 24.189.002.200 |
| 30/9/2025 | 37,24 | 36,95 | -0,16% | 36,86 | 37,36 | 37,04 | 36,93 | 36,95 | 17.637 | 24.154.146.200 |
| 29/9/2025 | 37,32 | 37,01 | +0,76% | 36,80 | 37,37 | 37,01 | 37,00 | 37,10 | 14.769 | 15.682.644.100 |
| 26/9/2025 | 36,75 | 36,73 | +0,27% | 36,41 | 37,00 | 36,64 | 36,71 | 36,74 | 11.868 | 11.865.248.600 |
| 25/9/2025 | 36,82 | 36,63 | -0,79% | 36,53 | 36,92 | 36,66 | 36,53 | 36,63 | 12.767 | 15.016.809.500 |
| 24/9/2025 | 37,19 | 36,92 | -0,86% | 36,77 | 37,25 | 36,93 | 36,89 | 36,93 | 8.374 | 11.861.164.300 |
| 23/9/2025 | 36,63 | 37,24 | +1,80% | 36,51 | 37,46 | 37,17 | 37,23 | 37,30 | 10.520 | 13.398.179.300 |
| 22/9/2025 | 36,75 | 36,58 | -1,64% | 36,06 | 36,96 | 36,45 | 36,56 | 36,58 | 15.082 | 18.338.955.400 |
| 19/9/2025 | 36,62 | 37,19 | +1,58% | 36,47 | 37,36 | 37,02 | 37,18 | 37,21 | 15.335 | 46.887.740.100 |
| 18/9/2025 | 36,56 | 36,61 | -0,14% | 36,35 | 36,70 | 36,57 | 36,60 | 36,63 | 12.809 | 32.139.936.300 |
| 17/9/2025 | 36,34 | 36,66 | +1,13% | 36,21 | 36,83 | 36,60 | 36,52 | 36,67 | 17.237 | 25.947.653.600 |
| 16/9/2025 | 36,95 | 36,25 | -0,85% | 35,81 | 36,95 | 36,04 | 36,24 | 36,25 | 31.052 | 77.637.140.200 |
| 15/9/2025 | 36,46 | 36,56 | +1,08% | 36,14 | 36,82 | 36,59 | 36,56 | 36,58 | 12.576 | 15.527.134.200 |
| 12/9/2025 | 36,07 | 36,17 | -0,71% | 35,89 | 36,38 | 36,17 | 36,15 | 36,17 | 16.716 | 16.227.013.500 |
| 11/9/2025 | 36,45 | 36,43 | -0,05% | 36,07 | 36,75 | 36,51 | 36,42 | 36,45 | 17.773 | 22.661.495.000 |
| 10/9/2025 | 36,19 | 36,45 | +0,66% | 36,14 | 36,61 | 36,39 | 36,45 | 36,47 | 15.142 | 14.590.648.800 |
| 9/9/2025 | 36,38 | 36,21 | -0,58% | 36,11 | 36,54 | 36,24 | 36,21 | 36,24 | 10.419 | 14.039.904.900 |
| 8/9/2025 | 36,61 | 36,42 | -0,46% | 36,23 | 36,67 | 36,41 | 36,42 | 36,45 | 14.993 | 12.836.232.100 |
| 5/9/2025 | 36,16 | 36,59 | +2,09% | 36,06 | 36,73 | 36,54 | 36,59 | 36,67 | 18.207 | 16.305.840.300 |
| 4/9/2025 | 35,70 | 35,84 | +0,73% | 35,33 | 36,06 | 35,73 | 35,83 | 35,88 | 12.055 | 32.242.318.500 |
| 3/9/2025 | 35,92 | 35,58 | -0,86% | 35,34 | 35,95 | 35,51 | 35,51 | 35,59 | 14.673 | 23.693.057.600 |
| 2/9/2025 | 36,08 | 35,89 | -1,13% | 35,65 | 36,20 | 35,90 | 35,89 | 35,90 | 16.027 | 18.347.885.000 |
| 1/9/2025 | 36,62 | 36,30 | -0,74% | 36,10 | 36,73 | 36,38 | 36,30 | 36,31 | 10.176 | 14.367.643.300 |
| 29/8/2025 | 36,57 | 36,57 | -0,19% | 36,47 | 37,00 | 36,67 | 36,56 | 36,57 | 25.305 | 27.447.750.400 |
| 28/8/2025 | 36,43 | 36,64 | +1,08% | 36,32 | 37,08 | 36,84 | 36,61 | 36,64 | 21.423 | 25.420.463.800 |
| 27/8/2025 | 35,47 | 36,25 | +1,74% | 35,45 | 36,33 | 36,09 | 36,21 | 36,26 | 12.193 | 20.350.875.700 |
| 26/8/2025 | 35,60 | 35,63 | -0,06% | 35,02 | 35,72 | 35,45 | 35,50 | 35,63 | 19.790 | 28.245.676.700 |
| 25/8/2025 | 35,96 | 35,65 | -0,28% | 35,59 | 36,34 | 35,76 | 35,61 | 35,65 | 15.956 | 17.619.482.200 |
| 22/8/2025 | 34,76 | 35,75 | +3,00% | 34,73 | 35,90 | 35,56 | 35,74 | 35,78 | 25.910 | 26.787.748.400 |
| 21/8/2025 | 35,07 | 34,71 | -1,64% | 34,62 | 35,28 | 34,82 | 34,70 | 34,86 | 17.544 | 22.530.706.800 |
| 20/8/2025 | 34,74 | 35,29 | +0,74% | 34,74 | 35,29 | 35,11 | 35,24 | 35,29 | 16.447 | 17.009.591.900 |
| 19/8/2025 | 35,29 | 35,03 | -2,53% | 34,71 | 35,45 | 34,95 | 35,00 | 35,04 | 19.321 | 22.029.301.900 |
| 18/8/2025 | 35,92 | 35,94 | +0,11% | 35,76 | 36,19 | 35,96 | 35,90 | 35,95 | 15.348 | 15.836.428.100 |
| 15/8/2025 | 35,48 | 35,90 | +1,13% | 35,03 | 35,90 | 35,64 | 35,90 | 35,91 | 18.472 | 19.935.021.600 |
| 14/8/2025 | 35,81 | 35,50 | -0,50% | 35,40 | 36,39 | 35,79 | 35,50 | 35,51 | 31.431 | 35.097.800.300 |
| 13/8/2025 | 35,97 | 35,68 | -1,82% | 35,54 | 36,32 | 35,73 | 35,65 | 35,70 | 27.152 | 35.799.734.400 |
| 12/8/2025 | 35,46 | 36,34 | +3,68% | 35,31 | 36,50 | 36,07 | 36,34 | 36,36 | 38.699 | 43.395.061.400 |
| 11/8/2025 | 35,29 | 35,05 | -1,54% | 34,93 | 35,58 | 35,17 | 35,03 | 35,06 | 19.527 | 22.642.852.400 |
| 8/8/2025 | 35,23 | 35,60 | +1,31% | 35,18 | 35,66 | 35,49 | 35,60 | 35,61 | 16.439 | 29.325.558.700 |
| 7/8/2025 | 34,30 | 35,14 | +2,45% | 34,02 | 35,14 | 34,86 | 35,03 | 35,16 | 26.859 | 22.768.493.100 |
| 6/8/2025 | 34,44 | 34,30 | +0,23% | 33,82 | 34,59 | 34,27 | 34,26 | 34,30 | 24.976 | 32.037.519.600 |
| 5/8/2025 | 34,22 | 34,22 | -0,09% | 34,01 | 34,71 | 34,29 | 34,17 | 34,22 | 10.496 | 11.209.066.600 |
| 4/8/2025 | 34,66 | 34,25 | -0,23% | 34,00 | 34,83 | 34,22 | 34,06 | 34,27 | 14.204 | 14.480.090.800 |
| 1/8/2025 | 34,33 | 34,33 | +0,76% | 34,08 | 35,05 | 34,34 | 34,30 | 34,37 | 17.689 | 20.708.965.800 |
| 31/7/2025 | 34,19 | 34,07 | -1,33% | 33,75 | 34,36 | 34,05 | 34,07 | 34,10 | 17.289 | 18.902.730.600 |
| 30/7/2025 | 33,50 | 34,53 | +2,25% | 33,50 | 34,96 | 34,28 | 34,51 | 34,55 | 21.823 | 25.250.016.300 |
| 29/7/2025 | 33,49 | 33,77 | +0,81% | 33,16 | 34,10 | 33,73 | 33,74 | 33,80 | 16.466 | 15.761.795.500 |
| 28/7/2025 | 34,07 | 33,50 | -1,12% | 33,16 | 34,09 | 33,36 | 33,48 | 33,50 | 15.984 | 17.335.456.100 |
| 25/7/2025 | 34,39 | 33,88 | -0,79% | 33,73 | 34,39 | 33,94 | 33,85 | 33,88 | 9.872 | 14.119.138.800 |
| 24/7/2025 | 34,25 | 34,15 | -1,30% | 34,08 | 34,45 | 34,23 | 34,15 | 34,16 | 9.506 | 13.030.404.700 |
| 23/7/2025 | 33,98 | 34,60 | +1,97% | 33,91 | 34,71 | 34,48 | 34,60 | 34,61 | 10.486 | 11.782.864.500 |
| 22/7/2025 | 34,44 | 33,93 | -1,19% | 33,85 | 34,69 | 34,15 | 33,92 | 33,99 | 15.225 | 18.787.483.400 |
| 21/7/2025 | 34,39 | 34,34 | +0,35% | 34,09 | 34,44 | 34,29 | 34,28 | 34,38 | 10.937 | 12.628.377.400 |
| 18/7/2025 | 34,26 | 34,22 | -0,90% | 34,03 | 34,76 | 34,24 | 34,22 | 34,24 | 15.940 | 27.783.354.300 |
| 17/7/2025 | 34,41 | 34,53 | +0,49% | 33,98 | 34,63 | 34,39 | 34,48 | 34,56 | 17.085 | 17.067.082.200 |
| 16/7/2025 | 34,53 | 34,36 | -0,32% | 34,08 | 34,56 | 34,27 | 34,35 | 34,38 | 25.532 | 32.320.015.400 |
| 15/7/2025 | 34,25 | 34,47 | +0,94% | 33,98 | 34,60 | 34,35 | 34,43 | 34,49 | 19.155 | 16.982.134.900 |
| 14/7/2025 | 34,16 | 34,15 | -0,58% | 33,73 | 34,27 | 34,02 | 34,15 | 34,16 | 14.014 | 17.426.601.200 |
| 11/7/2025 | 34,22 | 34,35 | -0,26% | 33,87 | 34,35 | 34,11 | 34,32 | 34,37 | 12.629 | 20.911.227.500 |
| 10/7/2025 | 34,47 | 34,44 | -0,75% | 33,71 | 34,70 | 34,19 | 34,41 | 34,44 | 19.961 | 26.603.765.000 |
| 9/7/2025 | 35,10 | 34,70 | -1,50% | 34,49 | 35,23 | 34,72 | 34,70 | 34,71 | 15.978 | 23.225.899.600 |
| 8/7/2025 | 35,14 | 35,23 | -0,25% | 34,93 | 35,34 | 35,18 | 35,10 | 35,24 | 13.725 | 16.337.257.500 |
| 7/7/2025 | 36,11 | 35,32 | -2,08% | 35,14 | 36,12 | 35,32 | 35,31 | 35,34 | 12.001 | 14.525.505.700 |
| 4/7/2025 | 35,84 | 36,07 | +0,03% | 35,84 | 36,15 | 36,03 | 36,00 | 36,07 | 7.897 | 5.734.340.200 |
| 3/7/2025 | 35,48 | 36,06 | +1,89% | 35,33 | 36,25 | 36,05 | 36,04 | 36,06 | 11.863 | 13.774.067.800 |
| 2/7/2025 | 36,18 | 35,39 | -2,05% | 34,89 | 36,27 | 35,34 | 35,35 | 35,39 | 22.820 | 37.958.837.400 |
| 1/7/2025 | 36,49 | 36,13 | +0,47% | 35,88 | 36,53 | 36,18 | 36,12 | 36,13 | 17.778 | 22.530.676.100 |
| 30/6/2025 | 35,12 | 35,96 | +1,93% | 35,12 | 36,31 | 35,95 | 35,96 | 35,98 | 28.089 | 28.190.763.500 |
| 27/6/2025 | 35,16 | 35,28 | -0,56% | 35,16 | 35,56 | 35,33 | 35,27 | 35,29 | 12.074 | 17.828.695.500 |
| 26/6/2025 | 35,33 | 35,48 | +0,82% | 35,13 | 35,55 | 35,37 | 35,44 | 35,49 | 13.167 | 19.561.962.100 |
| 25/6/2025 | 35,61 | 35,19 | -2,25% | 35,00 | 35,79 | 35,27 | 35,13 | 35,20 | 22.926 | 29.870.849.200 |
| 24/6/2025 | 35,63 | 36,00 | +1,12% | 35,41 | 36,37 | 36,06 | 35,96 | 36,01 | 14.107 | 15.987.895.400 |
| 23/6/2025 | 35,86 | 35,60 | -0,92% | 35,45 | 35,96 | 35,68 | 35,59 | 35,61 | 18.396 | 23.955.886.200 |
| 20/6/2025 | 36,37 | 35,93 | -1,72% | 35,55 | 36,45 | 35,93 | 35,80 | 35,93 | 20.262 | 77.004.242.000 |
| 18/6/2025 | 36,77 | 36,56 | -0,22% | 36,34 | 36,84 | 36,53 | 36,44 | 36,56 | 15.214 | 26.765.719.200 |
| 17/6/2025 | 36,90 | 36,64 | -0,76% | 36,38 | 37,03 | 36,63 | 36,64 | 36,67 | 16.474 | 21.024.300.100 |
| 16/6/2025 | 36,98 | 36,92 | +1,43% | 36,58 | 37,00 | 36,80 | 36,92 | 36,94 | 18.017 | 31.107.216.200 |
| 13/6/2025 | 36,03 | 36,40 | -0,36% | 35,98 | 36,59 | 36,41 | 36,37 | 36,43 | 19.210 | 36.742.380.700 |
| 12/6/2025 | 36,01 | 36,53 | +0,36% | 36,01 | 36,64 | 36,44 | 36,49 | 36,64 | 15.670 | 17.411.309.500 |
| 11/6/2025 | 36,10 | 36,40 | -0,03% | 35,80 | 36,60 | 36,34 | 36,36 | 36,40 | 17.383 | 24.512.100.400 |
| 10/6/2025 | 36,15 | 36,41 | +1,62% | 36,00 | 36,74 | 36,44 | 36,37 | 36,41 | 23.443 | 39.409.214.200 |
| 9/6/2025 | 36,06 | 35,83 | -1,16% | 35,52 | 36,24 | 35,79 | 35,67 | 35,84 | 13.608 | 20.699.869.900 |
| 6/6/2025 | 36,80 | 36,25 | -1,17% | 36,17 | 36,83 | 36,31 | 36,25 | 36,36 | 15.277 | 23.091.035.300 |
| 5/6/2025 | 36,99 | 36,68 | -0,24% | 36,39 | 36,99 | 36,64 | 36,68 | 36,77 | 18.924 | 25.333.618.700 |
| 4/6/2025 | 37,06 | 36,77 | -0,57% | 36,48 | 37,24 | 36,66 | 36,65 | 36,77 | 14.431 | 26.219.722.300 |
| 3/6/2025 | 36,40 | 36,98 | +1,29% | 36,37 | 36,99 | 36,76 | 36,89 | 36,98 | 17.795 | 19.848.563.200 |
| 2/6/2025 | 36,85 | 36,51 | -0,38% | 36,36 | 37,06 | 36,59 | 36,51 | 36,54 | 18.227 | 53.723.452.200 |
| 30/5/2025 | 37,10 | 36,65 | -1,08% | 36,43 | 37,17 | 36,65 | 36,49 | 36,66 | 19.660 | 38.562.161.400 |
| 29/5/2025 | 36,66 | 37,05 | +0,65% | 36,66 | 37,52 | 37,18 | 37,00 | 37,05 | 15.012 | 14.891.979.500 |
| 28/5/2025 | 37,19 | 36,81 | -0,81% | 36,65 | 37,19 | 36,82 | 36,81 | 36,87 | 12.144 | 14.288.075.200 |
| 27/5/2025 | 37,30 | 37,11 | +1,75% | 36,98 | 37,48 | 37,16 | 37,10 | 37,23 | 14.053 | 21.322.369.900 |
| 26/5/2025 | 36,40 | 36,47 | +0,50% | 36,19 | 36,86 | 36,53 | 36,46 | 36,60 | 11.746 | 13.249.956.900 |
| 23/5/2025 | 35,98 | 36,29 | +0,42% | 35,47 | 36,32 | 36,02 | 36,20 | 36,30 | 17.452 | 16.105.847.700 |
| 22/5/2025 | 36,30 | 36,14 | -0,44% | 36,09 | 36,87 | 36,35 | 36,14 | 36,31 | 21.584 | 27.154.668.600 |
| 21/5/2025 | 37,31 | 36,30 | -2,71% | 36,16 | 37,31 | 36,36 | 36,29 | 36,31 | 24.670 | 31.102.096.300 |
| 20/5/2025 | 37,01 | 37,31 | +0,97% | 36,61 | 37,32 | 36,98 | 37,16 | 37,31 | 16.027 | 18.477.188.700 |
| 19/5/2025 | 36,44 | 36,95 | +1,29% | 36,32 | 37,25 | 36,94 | 36,91 | 37,06 | 21.404 | 21.563.229.400 |
| 16/5/2025 | 36,52 | 36,48 | -1,38% | 36,25 | 36,72 | 36,44 | 36,45 | 36,50 | 27.528 | 45.904.560.100 |
| 15/5/2025 | 37,08 | 36,99 | -0,51% | 36,16 | 37,16 | 36,62 | 36,98 | 36,99 | 28.266 | 46.042.734.700 |
| 14/5/2025 | 37,19 | 37,18 | -0,40% | 36,95 | 37,36 | 37,15 | 37,11 | 37,19 | 13.423 | 14.834.887.300 |
| 13/5/2025 | 36,36 | 37,33 | +2,75% | 36,28 | 37,37 | 37,13 | 37,24 | 37,34 | 21.485 | 21.551.561.000 |
| 12/5/2025 | 36,63 | 36,33 | -0,98% | 35,82 | 36,71 | 36,23 | 36,33 | 36,38 | 22.120 | 60.994.553.900 |
| 9/5/2025 | 36,53 | 36,69 | -0,33% | 36,53 | 37,22 | 36,77 | 36,67 | 36,69 | 19.467 | 23.971.594.500 |
| 8/5/2025 | 36,45 | 36,81 | +2,74% | 36,21 | 37,40 | 37,04 | 36,80 | 36,99 | 23.739 | 53.704.032.200 |
| 7/5/2025 | 35,84 | 35,83 | +0,06% | 35,57 | 36,00 | 35,76 | 35,82 | 35,83 | 14.251 | 15.477.321.700 |
| 6/5/2025 | 36,00 | 35,81 | +0,03% | 35,46 | 36,11 | 35,70 | 35,80 | 35,82 | 16.472 | 32.320.906.700 |
| 5/5/2025 | 36,04 | 35,80 | -0,28% | 35,46 | 36,07 | 35,69 | 35,80 | 35,84 | 18.250 | 32.327.528.600 |
| 2/5/2025 | 35,66 | 35,90 | -0,39% | 35,45 | 36,12 | 35,86 | 35,87 | 35,90 | 15.489 | 24.999.726.600 |
| 29/4/2025 | 35,99 | 36,04 | -0,36% | 35,90 | 36,46 | 36,10 | 36,02 | 36,04 | 28.492 | 40.883.646.900 |
| 28/4/2025 | 36,00 | 36,17 | +0,61% | 35,81 | 36,29 | 36,10 | 36,13 | 36,18 | 23.205 | 28.607.228.200 |
| 25/4/2025 | 35,59 | 35,95 | +1,41% | 35,53 | 35,95 | 35,76 | 35,90 | 35,95 | 24.629 | 29.785.360.000 |
| 24/4/2025 | 34,89 | 35,45 | +2,22% | 34,71 | 35,65 | 35,37 | 35,41 | 35,46 | 27.822 | 42.051.265.000 |
| 23/4/2025 | 34,15 | 34,68 | +1,94% | 34,15 | 34,73 | 34,54 | 34,57 | 34,68 | 21.366 | 22.964.036.400 |
| 22/4/2025 | 33,87 | 34,02 | -0,38% | 33,75 | 34,21 | 34,04 | 34,01 | 34,03 | 22.455 | 24.151.609.100 |
| 17/4/2025 | 33,38 | 34,15 | +1,76% | 33,33 | 34,21 | 33,92 | 34,15 | 34,17 | 17.840 | 22.184.350.500 |
| 16/4/2025 | 33,97 | 33,56 | -2,33% | 33,39 | 34,20 | 33,71 | 33,54 | 33,58 | 26.832 | 29.905.907.400 |
| 15/4/2025 | 34,20 | 34,36 | +0,06% | 34,07 | 34,54 | 34,31 | 34,34 | 34,37 | 19.169 | 20.580.329.500 |
| 14/4/2025 | 33,92 | 34,34 | +2,20% | 33,71 | 34,45 | 34,16 | 34,34 | 34,38 | 22.417 | 34.457.165.100 |
| 11/4/2025 | 33,32 | 33,60 | +1,20% | 32,97 | 33,76 | 33,47 | 33,60 | 33,76 | 20.028 | 22.345.618.400 |
| 10/4/2025 | 33,10 | 33,20 | -0,54% | 32,68 | 33,45 | 33,00 | 33,19 | 33,20 | 23.253 | 23.765.411.500 |
| 9/4/2025 | 32,92 | 33,38 | +1,27% | 32,32 | 33,92 | 33,04 | 33,30 | 33,39 | 49.943 | 38.595.586.200 |
| 8/4/2025 | 32,73 | 32,96 | +0,52% | 32,67 | 33,67 | 33,14 | 32,96 | 33,16 | 26.249 | 30.010.029.800 |
| 7/4/2025 | 33,27 | 32,79 | -1,62% | 32,60 | 33,65 | 33,00 | 32,79 | 32,89 | 45.408 | 62.292.375.100 |
| 4/4/2025 | 33,01 | 33,33 | -0,06% | 32,52 | 33,75 | 33,23 | 33,24 | 33,35 | 40.177 | 51.881.015.900 |
| 3/4/2025 | 32,52 | 33,35 | +2,68% | 32,52 | 33,76 | 33,34 | 33,34 | 33,37 | 25.138 | 24.929.074.100 |
| 2/4/2025 | 32,25 | 32,48 | +0,78% | 32,06 | 32,60 | 32,39 | 32,45 | 32,48 | 20.573 | 15.014.431.700 |
| 1/4/2025 | 32,00 | 32,23 | +0,72% | 31,75 | 32,53 | 32,19 | 32,15 | 32,24 | 18.837 | 15.095.715.300 |
| 31/3/2025 | 32,25 | 32,00 | -0,84% | 31,60 | 32,39 | 31,91 | 31,93 | 32,00 | 31.897 | 31.634.433.800 |
| 28/3/2025 | 32,45 | 32,27 | -1,19% | 31,97 | 32,62 | 32,20 | 32,25 | 32,29 | 19.554 | 22.236.112.900 |
| 27/3/2025 | 33,02 | 32,66 | -0,46% | 32,31 | 33,05 | 32,58 | 32,62 | 32,66 | 27.123 | 23.396.140.300 |
| 26/3/2025 | 32,99 | 32,81 | -0,12% | 32,55 | 33,09 | 32,73 | 32,81 | 32,82 | 27.185 | 24.069.350.700 |
| 25/3/2025 | 32,50 | 32,85 | +1,05% | 32,46 | 33,16 | 32,90 | 32,79 | 32,85 | 21.283 | 23.989.862.700 |
| 24/3/2025 | 32,88 | 32,51 | -1,48% | 32,36 | 32,90 | 32,56 | 32,51 | 32,57 | 25.451 | 21.821.645.100 |
| 21/3/2025 | 33,11 | 33,00 | -0,30% | 32,79 | 33,28 | 32,99 | 32,97 | 33,01 | 21.944 | 41.985.076.600 |
| 20/3/2025 | 33,38 | 33,10 | -0,60% | 33,03 | 33,77 | 33,34 | 33,09 | 33,15 | 36.579 | 36.106.082.400 |
| 19/3/2025 | 32,70 | 33,30 | +2,08% | 32,64 | 33,58 | 33,30 | 33,27 | 33,34 | 36.712 | 34.931.236.100 |
| 18/3/2025 | 32,88 | 32,62 | -0,46% | 32,51 | 32,97 | 32,69 | 32,57 | 32,62 | 20.836 | 20.560.074.600 |
| 17/3/2025 | 32,18 | 32,77 | +1,71% | 32,08 | 33,02 | 32,73 | 32,75 | 32,80 | 21.763 | 24.215.190.000 |
| 14/3/2025 | 32,18 | 32,22 | +1,29% | 32,06 | 32,78 | 32,39 | 32,21 | 32,30 | 26.917 | 23.869.358.700 |
| 13/3/2025 | 31,61 | 31,81 | +0,28% | 31,39 | 32,25 | 31,89 | 31,81 | 32,02 | 22.614 | 24.950.221.300 |