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 ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 38,70 | 39,16 | +0,62% | 38,37 | 39,54 | 39,21 | 39,15 | 39,18 | 22.405 | 24.714.516.600 |
| 3/9/2026 | 39,25 | 38,92 | +1,41% | 38,77 | 39,50 | 39,00 | 38,90 | 38,92 | 29.856 | 39.174.711.000 |
| 2/9/2026 | 37,67 | 38,38 | +3,48% | 37,31 | 38,99 | 38,47 | 38,35 | 38,46 | 40.003 | 57.597.246.700 |
| 1/9/2026 | 36,99 | 37,09 | +1,15% | 36,67 | 37,80 | 37,39 | 37,09 | 37,26 | 34.875 | 48.121.578.600 |
| 31/8/2026 | 37,18 | 36,67 | -0,22% | 36,67 | 37,40 | 36,87 | 36,67 | 36,71 | 22.468 | 38.170.397.500 |
| 28/8/2026 | 36,77 | 36,75 | +0,11% | 36,20 | 36,90 | 36,58 | 36,74 | 36,75 | 19.224 | 43.645.667.700 |
| 27/8/2026 | 36,39 | 36,71 | -0,33% | 36,39 | 37,09 | 36,79 | 36,71 | 36,76 | 14.764 | 23.518.296.300 |
| 26/8/2026 | 37,36 | 36,83 | -0,86% | 36,72 | 37,68 | 36,99 | 36,81 | 36,89 | 20.518 | 30.436.542.800 |
| 25/8/2026 | 36,44 | 37,15 | +2,26% | 36,38 | 37,38 | 36,98 | 37,13 | 37,15 | 21.426 | 34.140.692.900 |
| 24/8/2026 | 35,43 | 36,33 | +1,57% | 35,34 | 36,66 | 36,24 | 36,32 | 36,36 | 36.135 | 51.731.089.100 |
| 21/8/2026 | 35,33 | 35,77 | +2,29% | 35,00 | 36,12 | 35,84 | 35,76 | 35,86 | 39.124 | 56.646.085.300 |
| 20/8/2026 | 34,50 | 34,97 | +0,40% | 34,47 | 35,76 | 35,16 | 34,96 | 34,98 | 34.981 | 63.964.355.700 |
| 19/8/2026 | 35,22 | 34,83 | +0,96% | 34,52 | 35,34 | 34,85 | 34,80 | 34,84 | 32.947 | 37.272.495.100 |
| 18/8/2026 | 34,11 | 34,50 | +0,79% | 34,11 | 34,83 | 34,37 | 34,41 | 34,50 | 33.769 | 67.285.030.400 |
| 17/8/2026 | 34,76 | 34,23 | -1,92% | 34,10 | 35,03 | 34,35 | 34,19 | 34,26 | 33.345 | 66.549.346.100 |
| 14/8/2026 | 34,71 | 34,90 | +0,23% | 33,61 | 34,90 | 34,06 | 34,81 | 34,90 | 49.440 | 75.302.298.900 |
| 13/8/2026 | 35,53 | 34,82 | -1,92% | 34,35 | 35,62 | 34,78 | 34,78 | 34,84 | 42.715 | 71.759.303.000 |
| 12/8/2026 | 35,97 | 35,50 | -0,87% | 35,25 | 35,97 | 35,45 | 35,49 | 35,50 | 28.340 | 44.054.207.700 |
| 11/8/2026 | 36,75 | 35,81 | -2,61% | 35,57 | 36,90 | 35,86 | 35,81 | 35,82 | 31.922 | 37.553.444.400 |
| 10/8/2026 | 37,14 | 36,77 | -1,37% | 36,41 | 37,20 | 36,69 | 36,74 | 36,81 | 16.842 | 21.957.367.700 |
| 7/8/2026 | 38,52 | 37,28 | -2,99% | 37,00 | 38,52 | 37,34 | 37,28 | 37,29 | 25.303 | 37.005.868.800 |
| 6/8/2026 | 38,81 | 38,43 | -1,91% | 38,12 | 38,96 | 38,42 | 38,41 | 38,44 | 12.713 | 16.233.118.600 |
| 5/8/2026 | 39,38 | 39,18 | -0,08% | 39,17 | 40,05 | 39,42 | 39,18 | 39,20 | 15.604 | 15.166.157.500 |
| 4/8/2026 | 39,74 | 39,21 | +0,82% | 38,86 | 39,82 | 39,13 | 39,11 | 39,21 | 14.833 | 20.740.034.800 |
| 3/8/2026 | 39,05 | 38,89 | +0,59% | 38,48 | 39,17 | 38,77 | 38,88 | 38,89 | 17.015 | 16.876.047.400 |
| 31/7/2026 | 39,14 | 38,66 | 0,00% | 38,48 | 39,36 | 38,67 | 38,61 | 38,68 | 12.276 | 13.898.432.900 |
| 30/7/2026 | 37,94 | 38,66 | +2,22% | 37,90 | 38,66 | 38,46 | 38,65 | 38,67 | 9.798 | 15.510.115.000 |
| 29/7/2026 | 38,82 | 37,82 | -2,60% | 37,78 | 38,87 | 38,03 | 37,82 | 37,84 | 17.836 | 36.677.877.400 |
| 28/7/2026 | 39,74 | 38,83 | +0,08% | 38,72 | 39,80 | 39,11 | 38,82 | 38,94 | 15.049 | 19.328.606.800 |
| 27/7/2026 | 38,62 | 38,80 | +1,20% | 38,40 | 38,85 | 38,68 | 38,74 | 38,82 | 10.611 | 12.044.481.700 |
| 24/7/2026 | 38,60 | 38,34 | -1,74% | 38,17 | 38,68 | 38,38 | 38,31 | 38,35 | 13.358 | 31.476.397.800 |
| 23/7/2026 | 39,12 | 39,02 | -0,84% | 38,51 | 39,16 | 38,86 | 39,01 | 39,02 | 9.734 | 14.941.348.800 |
| 22/7/2026 | 38,90 | 39,35 | +1,34% | 38,52 | 39,63 | 39,21 | 39,35 | 39,44 | 17.975 | 20.039.273.300 |
| 21/7/2026 | 39,24 | 38,83 | -1,17% | 38,30 | 39,28 | 38,65 | 38,81 | 38,83 | 16.784 | 28.398.208.400 |
| 20/7/2026 | 39,60 | 39,29 | -0,53% | 39,18 | 39,72 | 39,31 | 39,29 | 39,38 | 8.448 | 12.635.862.800 |
| 17/7/2026 | 39,52 | 39,50 | -0,88% | 39,44 | 40,00 | 39,58 | 39,45 | 39,52 | 11.749 | 25.837.227.800 |
| 16/7/2026 | 40,29 | 39,85 | -1,19% | 39,51 | 40,29 | 39,79 | 39,84 | 39,85 | 12.344 | 17.807.986.800 |
| 15/7/2026 | 40,81 | 40,33 | -1,51% | 40,25 | 40,97 | 40,50 | 40,30 | 40,39 | 14.755 | 22.534.912.600 |
| 14/7/2026 | 40,21 | 40,95 | +1,84% | 40,21 | 41,09 | 40,72 | 40,90 | 40,95 | 19.977 | 63.593.322.800 |
| 13/7/2026 | 40,91 | 40,21 | -1,71% | 39,99 | 40,97 | 40,26 | 40,17 | 40,22 | 13.040 | 16.493.492.200 |
| 10/7/2026 | 40,71 | 40,91 | +3,54% | 40,36 | 41,03 | 40,74 | 40,90 | 40,97 | 23.970 | 39.650.918.800 |
| 9/7/2026 | 38,80 | 39,51 | +2,23% | 38,61 | 39,69 | 39,31 | 39,50 | 39,54 | 20.078 | 29.728.645.900 |
| 8/7/2026 | 38,77 | 38,65 | -1,25% | 38,43 | 38,99 | 38,70 | 38,65 | 38,71 | 12.290 | 14.775.147.800 |
| 7/7/2026 | 39,21 | 39,14 | +0,20% | 38,79 | 39,30 | 39,07 | 39,06 | 39,14 | 20.534 | 19.362.554.200 |
| 6/7/2026 | 39,15 | 39,06 | -0,96% | 38,60 | 39,30 | 38,92 | 38,92 | 39,06 | 17.524 | 22.812.544.300 |
| 3/7/2026 | 39,74 | 39,44 | +0,36% | 39,18 | 39,79 | 39,62 | 39,44 | 39,63 | 7.798 | 17.870.530.000 |
| 2/7/2026 | 38,89 | 39,30 | +1,45% | 38,87 | 39,80 | 39,24 | 39,22 | 39,30 | 16.261 | 33.584.778.000 |
| 1/7/2026 | 38,70 | 38,74 | -0,51% | 37,98 | 38,90 | 38,43 | 38,74 | 38,75 | 21.673 | 37.118.579.900 |
| 30/6/2026 | 39,03 | 38,94 | -2,01% | 38,67 | 39,29 | 38,97 | 38,92 | 38,99 | 17.742 | 28.094.719.700 |
| 29/6/2026 | 39,91 | 39,74 | -0,03% | 39,47 | 39,99 | 39,71 | 39,59 | 39,74 | 7.394 | 14.075.184.300 |
| 26/6/2026 | 39,05 | 39,75 | +1,79% | 39,00 | 40,01 | 39,70 | 39,75 | 39,87 | 14.408 | 21.580.034.500 |
| 25/6/2026 | 38,32 | 39,05 | +2,76% | 38,25 | 39,57 | 39,09 | 39,05 | 39,10 | 27.481 | 33.303.018.800 |
| 24/6/2026 | 38,02 | 38,00 | -0,52% | 37,49 | 38,29 | 37,98 | 38,00 | 38,05 | 14.409 | 24.854.490.200 |
| 23/6/2026 | 37,49 | 38,20 | +1,46% | 37,05 | 38,26 | 37,85 | 38,11 | 38,20 | 18.076 | 26.717.275.600 |
| 22/6/2026 | 37,17 | 37,65 | +1,62% | 37,09 | 37,72 | 37,57 | 37,56 | 37,69 | 19.602 | 25.779.840.800 |
| 19/6/2026 | 36,78 | 37,05 | +0,52% | 36,39 | 37,07 | 36,93 | 37,03 | 37,05 | 19.591 | 42.922.470.200 |
| 18/6/2026 | 37,05 | 36,86 | -0,62% | 36,86 | 37,52 | 36,98 | 36,86 | 36,95 | 16.577 | 31.041.333.100 |
| 17/6/2026 | 37,46 | 37,09 | -1,36% | 37,04 | 38,28 | 37,62 | 37,06 | 37,09 | 29.092 | 36.668.085.800 |
| 16/6/2026 | 38,27 | 37,60 | -2,13% | 37,36 | 38,44 | 37,68 | 37,45 | 37,60 | 27.071 | 41.391.407.400 |
| 15/6/2026 | 39,35 | 38,42 | -0,90% | 38,21 | 39,73 | 38,69 | 38,40 | 38,44 | 24.239 | 30.686.524.600 |
| 12/6/2026 | 38,72 | 38,77 | -0,31% | 38,55 | 39,24 | 38,76 | 38,70 | 38,77 | 26.030 | 34.983.937.100 |
| 11/6/2026 | 38,33 | 38,89 | +1,25% | 37,63 | 39,09 | 38,48 | 38,89 | 38,90 | 23.731 | 31.840.155.600 |
| 10/6/2026 | 38,57 | 38,41 | -0,90% | 38,34 | 38,86 | 38,50 | 38,39 | 38,50 | 22.713 | 61.964.797.200 |
| 9/6/2026 | 39,10 | 38,76 | +0,41% | 38,44 | 39,30 | 38,87 | 38,75 | 38,79 | 25.485 | 30.895.735.000 |
| 8/6/2026 | 38,51 | 38,60 | -0,80% | 38,16 | 39,32 | 38,61 | 38,60 | 38,79 | 24.329 | 37.765.009.700 |
| 5/6/2026 | 39,40 | 38,91 | -2,26% | 38,72 | 39,55 | 38,97 | 38,91 | 38,94 | 30.376 | 51.487.877.600 |
| 3/6/2026 | 38,66 | 39,81 | +1,89% | 37,96 | 39,81 | 38,82 | 39,62 | 39,81 | 27.176 | 42.396.048.100 |
| 2/6/2026 | 38,77 | 39,07 | +1,67% | 38,55 | 39,28 | 39,05 | 39,05 | 39,07 | 19.287 | 38.468.178.200 |
| 1/6/2026 | 38,76 | 38,43 | -0,31% | 38,22 | 38,85 | 38,46 | 38,42 | 38,52 | 19.461 | 28.236.426.500 |
| 29/5/2026 | 38,29 | 38,55 | +0,92% | 37,65 | 38,55 | 38,41 | 38,55 | 38,57 | 25.186 | 69.040.811.600 |
| 28/5/2026 | 38,15 | 38,20 | +0,55% | 38,05 | 38,95 | 38,45 | 38,18 | 38,24 | 24.570 | 34.330.749.100 |
| 27/5/2026 | 39,03 | 37,99 | -1,58% | 37,83 | 39,05 | 38,19 | 37,96 | 37,99 | 21.570 | 30.014.516.300 |
| 26/5/2026 | 38,35 | 38,60 | +0,26% | 37,93 | 38,68 | 38,41 | 38,55 | 38,62 | 29.520 | 55.340.764.500 |
| 25/5/2026 | 38,26 | 38,50 | +2,20% | 37,85 | 38,61 | 38,34 | 38,50 | 38,51 | 18.704 | 18.606.807.700 |
| 22/5/2026 | 37,77 | 37,67 | -1,23% | 37,00 | 38,20 | 37,43 | 37,66 | 37,67 | 23.787 | 40.001.474.000 |
| 21/5/2026 | 38,22 | 38,14 | -1,06% | 37,61 | 38,39 | 37,94 | 37,95 | 38,14 | 18.310 | 30.094.125.200 |
| 20/5/2026 | 38,27 | 38,55 | +1,93% | 37,95 | 38,99 | 38,65 | 38,53 | 38,56 | 23.644 | 36.402.586.900 |
| 19/5/2026 | 38,02 | 37,82 | -2,05% | 37,55 | 38,40 | 37,85 | 37,81 | 37,83 | 31.860 | 32.993.687.800 |
| 18/5/2026 | 38,44 | 38,61 | +0,05% | 38,29 | 39,12 | 38,68 | 38,59 | 38,63 | 19.656 | 20.155.754.900 |
| 15/5/2026 | 38,42 | 38,59 | -0,54% | 37,93 | 38,78 | 38,47 | 38,49 | 38,63 | 32.597 | 31.901.383.900 |
| 14/5/2026 | 39,46 | 38,80 | -1,15% | 38,71 | 39,77 | 39,07 | 38,79 | 38,80 | 26.600 | 37.594.882.000 |
| 13/5/2026 | 40,46 | 39,25 | -4,03% | 39,07 | 40,88 | 39,72 | 39,24 | 39,31 | 39.894 | 49.449.308.800 |
| 12/5/2026 | 41,10 | 40,90 | -1,49% | 40,59 | 41,61 | 40,87 | 40,90 | 40,93 | 21.580 | 29.965.687.600 |
| 11/5/2026 | 41,95 | 41,52 | -1,87% | 41,24 | 42,29 | 41,56 | 41,48 | 41,52 | 17.474 | 22.269.596.200 |
| 8/5/2026 | 42,50 | 42,31 | +0,26% | 42,25 | 42,98 | 42,52 | 42,31 | 42,36 | 22.108 | 23.442.748.900 |
| 7/5/2026 | 43,22 | 42,20 | -3,39% | 41,82 | 43,64 | 42,33 | 42,15 | 42,21 | 24.899 | 36.311.023.100 |
| 6/5/2026 | 43,24 | 43,68 | +1,75% | 43,16 | 43,84 | 43,60 | 43,62 | 43,69 | 28.110 | 30.564.495.400 |
| 5/5/2026 | 41,65 | 42,93 | +2,09% | 41,65 | 43,07 | 42,77 | 42,91 | 42,93 | 26.920 | 30.084.790.900 |
| 4/5/2026 | 42,15 | 42,05 | -0,64% | 41,70 | 42,78 | 42,18 | 42,04 | 42,05 | 29.080 | 38.878.250.000 |
| 30/4/2026 | 41,93 | 42,32 | +1,49% | 41,90 | 42,68 | 42,33 | 42,32 | 42,35 | 21.545 | 28.592.634.200 |
| 29/4/2026 | 42,10 | 41,70 | -2,20% | 41,45 | 42,46 | 41,69 | 41,70 | 41,75 | 25.046 | 30.231.618.400 |
| 28/4/2026 | 42,88 | 42,64 | -1,73% | 42,38 | 42,95 | 42,75 | 42,58 | 42,64 | 11.043 | 22.931.067.000 |
| 27/4/2026 | 44,44 | 43,39 | -1,63% | 43,39 | 44,44 | 43,57 | 43,31 | 43,40 | 17.985 | 25.922.720.300 |
| 24/4/2026 | 43,97 | 44,11 | +0,43% | 43,78 | 44,35 | 44,12 | 44,06 | 44,13 | 21.656 | 33.605.382.800 |
| 23/4/2026 | 43,87 | 43,92 | +0,39% | 43,51 | 44,17 | 43,94 | 43,88 | 43,92 | 22.409 | 30.364.739.500 |
| 22/4/2026 | 45,13 | 43,75 | -2,91% | 43,60 | 45,13 | 44,03 | 43,72 | 43,76 | 24.537 | 35.645.502.600 |
| 20/4/2026 | 45,19 | 45,06 | -0,29% | 44,83 | 45,51 | 45,05 | 45,02 | 45,07 | 21.042 | 29.868.451.100 |
| 17/4/2026 | 45,92 | 45,19 | -0,15% | 45,12 | 46,32 | 45,45 | 45,12 | 45,19 | 28.594 | 49.281.086.100 |
| 16/4/2026 | 45,39 | 45,26 | -0,20% | 44,94 | 45,75 | 45,30 | 45,09 | 45,28 | 23.250 | 29.860.851.700 |
| 15/4/2026 | 45,11 | 45,35 | +0,69% | 44,80 | 45,43 | 45,08 | 45,21 | 45,35 | 35.388 | 65.577.620.200 |
| 14/4/2026 | 44,97 | 45,04 | +0,87% | 44,61 | 45,10 | 44,96 | 44,95 | 45,05 | 32.498 | 57.325.028.800 |
| 13/4/2026 | 44,57 | 44,65 | -0,27% | 44,28 | 44,76 | 44,57 | 44,60 | 44,65 | 27.176 | 37.293.910.400 |
| 10/4/2026 | 44,44 | 44,77 | +2,21% | 44,20 | 45,00 | 44,61 | 44,77 | 44,79 | 35.335 | 43.636.530.900 |
| 9/4/2026 | 43,50 | 43,80 | +1,51% | 43,33 | 44,16 | 43,90 | 43,80 | 43,89 | 35.329 | 44.029.766.000 |
| 8/4/2026 | 43,31 | 43,15 | +5,01% | 42,64 | 43,98 | 43,11 | 43,15 | 43,21 | 43.900 | 58.873.970.200 |
| 7/4/2026 | 40,44 | 41,09 | +1,56% | 40,09 | 41,38 | 40,90 | 41,08 | 41,10 | 19.280 | 25.289.687.700 |
| 6/4/2026 | 40,40 | 40,46 | -0,10% | 40,32 | 40,71 | 40,49 | 40,45 | 40,58 | 12.013 | 10.144.837.900 |
| 2/4/2026 | 39,52 | 40,50 | -0,27% | 39,52 | 40,87 | 40,42 | 40,50 | 40,51 | 23.974 | 20.267.195.700 |
| 1/4/2026 | 41,06 | 40,61 | -0,39% | 40,11 | 41,32 | 40,62 | 40,61 | 40,64 | 26.690 | 37.101.250.600 |
| 31/3/2026 | 40,05 | 40,77 | +2,95% | 39,92 | 41,18 | 40,68 | 40,74 | 40,91 | 30.451 | 36.186.038.400 |
| 30/3/2026 | 39,78 | 39,60 | +1,33% | 39,04 | 39,99 | 39,59 | 39,60 | 39,62 | 21.511 | 24.626.664.200 |
| 27/3/2026 | 39,89 | 39,08 | -2,30% | 38,85 | 39,89 | 39,25 | 39,05 | 39,09 | 26.303 | 30.486.709.000 |
| 26/3/2026 | 41,48 | 40,00 | -5,24% | 39,95 | 41,53 | 40,35 | 39,99 | 40,13 | 32.911 | 59.708.830.600 |
| 25/3/2026 | 41,95 | 42,21 | +2,53% | 41,70 | 42,57 | 42,16 | 42,20 | 42,22 | 18.876 | 24.800.831.800 |
| 24/3/2026 | 41,30 | 41,17 | -0,46% | 40,68 | 41,63 | 41,09 | 41,15 | 41,27 | 17.731 | 30.573.841.300 |
| 23/3/2026 | 40,76 | 41,36 | +3,45% | 40,41 | 41,86 | 41,49 | 41,36 | 41,43 | 19.590 | 23.289.594.800 |
| 20/3/2026 | 41,06 | 39,98 | -3,20% | 39,87 | 41,28 | 40,23 | 39,95 | 39,99 | 22.199 | 51.763.498.500 |
| 19/3/2026 | 39,45 | 41,30 | +2,92% | 39,28 | 41,68 | 40,52 | 41,20 | 41,31 | 25.240 | 49.423.368.800 |
| 18/3/2026 | 40,20 | 40,13 | -1,06% | 40,09 | 40,77 | 40,33 | 40,09 | 40,13 | 24.137 | 25.893.353.600 |
| 17/3/2026 | 40,51 | 40,56 | +0,05% | 40,35 | 41,41 | 40,72 | 40,54 | 40,57 | 18.640 | 18.226.746.400 |
| 16/3/2026 | 40,69 | 40,54 | +1,35% | 40,44 | 40,96 | 40,69 | 40,52 | 40,57 | 19.225 | 16.591.002.200 |
| 13/3/2026 | 40,68 | 40,00 | -0,37% | 39,76 | 40,98 | 40,24 | 39,91 | 40,03 | 20.567 | 23.257.235.200 |
| 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 |