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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 31,25 | 31,72 | +1,83% | 31,21 | 32,05 | 31,74 | 31,71 | 31,74 | 28.093 | 33.359.013.700 |
| 11/3/2025 | 31,06 | 31,15 | -0,16% | 30,83 | 31,39 | 31,05 | 31,14 | 31,16 | 25.866 | 27.643.490.000 |
| 10/3/2025 | 30,87 | 31,20 | +1,30% | 30,87 | 31,60 | 31,23 | 31,20 | 31,22 | 29.678 | 40.969.534.900 |
| 7/3/2025 | 29,81 | 30,80 | +1,92% | 29,63 | 31,06 | 30,65 | 30,80 | 31,00 | 26.041 | 25.211.688.400 |
| 6/3/2025 | 29,71 | 30,22 | +1,79% | 29,60 | 30,51 | 30,14 | 30,21 | 30,23 | 22.026 | 20.171.209.200 |
| 5/3/2025 | 30,06 | 29,69 | -1,23% | 29,44 | 30,13 | 29,68 | 29,67 | 29,72 | 28.865 | 25.038.389.000 |
| 28/2/2025 | 30,00 | 30,06 | -0,89% | 29,71 | 30,73 | 30,10 | 30,06 | 30,07 | 36.599 | 33.935.015.700 |
| 27/2/2025 | 30,61 | 30,33 | -0,30% | 30,19 | 30,61 | 30,33 | 30,32 | 30,33 | 19.238 | 14.046.453.300 |
| 26/2/2025 | 31,25 | 30,42 | -1,87% | 30,26 | 31,35 | 30,58 | 30,42 | 30,44 | 17.595 | 18.749.111.000 |
| 25/2/2025 | 30,26 | 31,00 | +2,18% | 30,24 | 31,19 | 30,93 | 31,00 | 31,01 | 28.862 | 27.112.352.600 |
| 24/2/2025 | 31,31 | 30,34 | -2,73% | 30,16 | 31,31 | 30,52 | 30,33 | 30,35 | 24.598 | 22.504.650.900 |
| 21/2/2025 | 31,02 | 31,19 | +0,29% | 30,81 | 31,50 | 31,14 | 31,08 | 31,19 | 15.051 | 18.328.906.600 |
| 20/2/2025 | 31,05 | 31,10 | -0,22% | 30,57 | 31,27 | 30,93 | 31,05 | 31,13 | 18.126 | 21.211.579.800 |
| 19/2/2025 | 31,11 | 31,17 | -0,48% | 30,96 | 31,24 | 31,13 | 31,16 | 31,18 | 15.933 | 20.873.331.700 |
| 18/2/2025 | 31,94 | 31,32 | -1,51% | 31,15 | 31,97 | 31,48 | 31,30 | 31,36 | 25.361 | 19.949.662.000 |
| 17/2/2025 | 31,58 | 31,80 | +1,18% | 31,46 | 32,10 | 31,91 | 31,75 | 31,81 | 20.708 | 21.670.037.000 |
| 14/2/2025 | 30,90 | 31,43 | +2,78% | 30,78 | 31,95 | 31,47 | 31,43 | 31,55 | 27.451 | 23.916.162.000 |
| 13/2/2025 | 30,12 | 30,58 | +0,89% | 30,04 | 30,72 | 30,44 | 30,50 | 30,58 | 12.919 | 9.492.247.300 |
| 12/2/2025 | 30,48 | 30,31 | -1,56% | 30,12 | 30,72 | 30,44 | 30,31 | 30,34 | 31.679 | 24.553.680.000 |
| 11/2/2025 | 29,80 | 30,79 | +2,36% | 29,66 | 30,96 | 30,74 | 30,72 | 30,79 | 25.366 | 23.147.146.400 |
| 10/2/2025 | 30,75 | 30,08 | -0,73% | 29,98 | 30,75 | 30,15 | 30,05 | 30,10 | 28.281 | 20.920.346.700 |
| 7/2/2025 | 30,75 | 30,30 | -1,30% | 30,30 | 30,98 | 30,56 | 30,29 | 30,30 | 26.533 | 30.464.003.600 |
| 6/2/2025 | 30,10 | 30,70 | +0,99% | 30,07 | 30,80 | 30,61 | 30,70 | 30,73 | 22.252 | 20.643.147.300 |
| 5/2/2025 | 30,39 | 30,40 | +0,16% | 30,07 | 30,80 | 30,49 | 30,40 | 30,47 | 23.604 | 24.663.793.300 |
| 4/2/2025 | 30,00 | 30,35 | +0,70% | 29,98 | 30,44 | 30,26 | 30,35 | 30,36 | 25.095 | 23.896.540.300 |
| 3/2/2025 | 29,91 | 30,14 | -0,03% | 29,48 | 30,40 | 30,16 | 30,14 | 30,20 | 24.009 | 35.033.011.000 |
| 31/1/2025 | 30,61 | 30,15 | -1,21% | 30,10 | 30,65 | 30,29 | 30,15 | 30,18 | 25.975 | 23.247.578.200 |
| 30/1/2025 | 29,13 | 30,52 | +4,81% | 29,09 | 30,65 | 30,25 | 30,50 | 30,58 | 37.625 | 47.331.683.700 |
| 29/1/2025 | 29,49 | 29,12 | -0,78% | 29,09 | 29,60 | 29,34 | 29,11 | 29,12 | 23.601 | 18.743.243.700 |
| 28/1/2025 | 29,21 | 29,35 | +0,31% | 29,04 | 29,46 | 29,27 | 29,35 | 29,38 | 28.746 | 24.107.915.200 |
| 27/1/2025 | 28,54 | 29,26 | +3,14% | 28,34 | 29,38 | 29,15 | 29,24 | 29,27 | 26.056 | 19.670.173.700 |
| 24/1/2025 | 28,22 | 28,37 | +0,04% | 28,05 | 28,71 | 28,50 | 28,37 | 28,43 | 16.091 | 14.797.789.400 |
| 23/1/2025 | 28,85 | 28,36 | -1,18% | 28,28 | 28,85 | 28,49 | 28,36 | 28,46 | 14.814 | 15.875.659.100 |
| 22/1/2025 | 28,20 | 28,70 | +1,49% | 28,15 | 29,05 | 28,71 | 28,70 | 28,80 | 36.462 | 30.101.320.800 |
| 21/1/2025 | 28,24 | 28,28 | +0,64% | 27,96 | 28,43 | 28,28 | 28,28 | 28,33 | 24.983 | 19.849.099.700 |
| 20/1/2025 | 27,72 | 28,10 | +0,86% | 27,42 | 28,17 | 27,94 | 28,05 | 28,12 | 14.204 | 14.365.619.900 |
| 17/1/2025 | 27,56 | 27,86 | +1,09% | 27,42 | 28,17 | 27,89 | 27,85 | 28,04 | 33.005 | 35.793.753.900 |
| 16/1/2025 | 27,76 | 27,56 | -0,76% | 27,35 | 27,82 | 27,56 | 27,55 | 27,56 | 25.511 | 22.551.692.700 |
| 15/1/2025 | 27,46 | 27,77 | +2,21% | 27,32 | 28,03 | 27,66 | 27,76 | 27,84 | 50.155 | 63.811.228.500 |
| 14/1/2025 | 26,92 | 27,17 | +0,11% | 26,82 | 27,27 | 27,06 | 27,14 | 27,18 | 26.483 | 30.196.514.100 |
| 13/1/2025 | 27,23 | 27,14 | -0,07% | 26,87 | 27,33 | 27,07 | 27,13 | 27,14 | 27.521 | 18.724.920.300 |
| 10/1/2025 | 27,23 | 27,16 | -0,26% | 26,53 | 27,44 | 26,96 | 27,16 | 27,23 | 44.525 | 36.060.944.000 |
| 9/1/2025 | 27,01 | 27,23 | +0,81% | 27,01 | 27,54 | 27,32 | 27,22 | 27,23 | 22.668 | 19.161.519.400 |
| 8/1/2025 | 27,46 | 27,01 | -2,39% | 26,93 | 27,60 | 27,12 | 27,01 | 27,09 | 28.283 | 24.323.012.500 |
| 7/1/2025 | 27,24 | 27,67 | +1,88% | 27,21 | 27,73 | 27,51 | 27,62 | 27,68 | 28.687 | 26.413.556.900 |
| 6/1/2025 | 26,77 | 27,16 | +3,51% | 26,72 | 27,38 | 27,12 | 27,15 | 27,25 | 38.489 | 32.682.876.400 |
| 3/1/2025 | 26,63 | 26,24 | -1,80% | 26,24 | 26,91 | 26,43 | 26,24 | 26,30 | 29.329 | 23.390.134.000 |
| 2/1/2025 | 27,39 | 26,72 | -2,48% | 26,59 | 27,39 | 26,84 | 26,72 | 26,75 | 32.564 | 28.982.797.800 |
| 30/12/2024 | 27,70 | 27,40 | -0,87% | 26,99 | 27,86 | 27,44 | 27,39 | 27,41 | 33.319 | 43.504.346.200 |
| 27/12/2024 | 28,10 | 27,64 | -0,65% | 27,52 | 28,26 | 27,72 | 27,62 | 27,74 | 18.888 | 17.223.972.500 |
| 26/12/2024 | 27,93 | 27,82 | -0,39% | 27,56 | 28,07 | 27,79 | 27,81 | 27,82 | 33.576 | 21.632.016.900 |
| 23/12/2024 | 29,04 | 27,93 | -4,09% | 27,80 | 29,17 | 28,23 | 27,91 | 27,93 | 43.100 | 36.705.367.000 |
| 20/12/2024 | 28,61 | 29,12 | +0,87% | 28,46 | 29,32 | 29,02 | 29,09 | 29,14 | 27.119 | 46.549.282.200 |
| 19/12/2024 | 28,50 | 28,87 | +1,30% | 28,25 | 29,15 | 28,75 | 28,85 | 28,88 | 35.851 | 44.558.730.100 |
| 18/12/2024 | 29,80 | 28,50 | -4,87% | 28,24 | 29,86 | 28,90 | 28,47 | 28,52 | 49.634 | 46.196.305.100 |
| 17/12/2024 | 29,25 | 29,96 | +2,96% | 29,11 | 30,14 | 29,78 | 29,95 | 29,97 | 59.939 | 47.045.794.300 |
| 16/12/2024 | 29,43 | 29,10 | -1,12% | 29,06 | 29,70 | 29,32 | 29,10 | 29,27 | 28.439 | 26.826.979.700 |
| 13/12/2024 | 29,76 | 29,43 | -0,81% | 29,22 | 29,79 | 29,42 | 29,42 | 29,44 | 32.034 | 28.386.577.300 |
| 12/12/2024 | 30,56 | 29,67 | -3,92% | 29,67 | 30,84 | 29,91 | 29,65 | 29,77 | 39.578 | 33.533.611.200 |
| 11/12/2024 | 30,13 | 30,88 | +2,73% | 29,59 | 31,34 | 30,51 | 30,86 | 30,88 | 33.285 | 33.485.146.000 |
| 10/12/2024 | 29,85 | 30,06 | +1,62% | 29,68 | 30,21 | 29,94 | 30,03 | 30,06 | 24.651 | 24.435.610.400 |
| 9/12/2024 | 29,85 | 29,58 | -0,57% | 29,34 | 30,02 | 29,60 | 29,55 | 29,59 | 26.393 | 27.619.968.000 |
| 6/12/2024 | 30,25 | 29,75 | -2,07% | 29,65 | 30,25 | 29,83 | 29,75 | 29,90 | 33.348 | 31.454.781.400 |
| 5/12/2024 | 30,17 | 30,38 | +1,88% | 29,94 | 30,74 | 30,39 | 30,23 | 30,38 | 26.588 | 30.642.978.500 |
| 4/12/2024 | 29,87 | 29,82 | -0,17% | 29,57 | 30,03 | 29,81 | 29,82 | 29,87 | 21.734 | 22.346.303.700 |
| 3/12/2024 | 30,20 | 29,87 | -0,83% | 29,81 | 30,45 | 29,99 | 29,85 | 29,98 | 29.101 | 24.514.688.500 |
| 2/12/2024 | 30,55 | 30,12 | -1,60% | 30,08 | 30,61 | 30,32 | 30,12 | 30,14 | 25.425 | 21.005.427.100 |
| 29/11/2024 | 30,91 | 30,61 | -1,32% | 29,78 | 31,01 | 30,35 | 30,60 | 30,84 | 62.121 | 47.623.538.700 |
| 28/11/2024 | 32,12 | 31,02 | -3,93% | 30,71 | 32,34 | 31,15 | 31,02 | 31,27 | 53.767 | 59.428.875.100 |
| 27/11/2024 | 33,28 | 32,29 | -2,80% | 32,20 | 33,44 | 32,66 | 32,28 | 32,30 | 38.973 | 45.491.337.000 |
| 26/11/2024 | 33,15 | 33,22 | +0,97% | 32,90 | 33,37 | 33,19 | 33,22 | 33,24 | 27.518 | 25.835.908.900 |
| 25/11/2024 | 32,74 | 32,90 | +0,49% | 32,74 | 33,34 | 33,01 | 32,90 | 33,20 | 24.420 | 29.531.031.800 |
| 22/11/2024 | 32,78 | 32,74 | +0,74% | 32,39 | 32,84 | 32,58 | 32,74 | 32,76 | 20.915 | 22.839.871.400 |
| 21/11/2024 | 32,82 | 32,50 | -1,87% | 32,50 | 32,99 | 32,66 | 32,50 | 32,59 | 30.974 | 26.380.075.300 |
| 19/11/2024 | 32,12 | 33,12 | +3,11% | 32,08 | 33,33 | 32,84 | 33,12 | 33,17 | 32.074 | 32.168.871.000 |
| 18/11/2024 | 32,60 | 32,12 | -1,68% | 32,12 | 32,68 | 32,25 | 32,12 | 32,14 | 29.894 | 31.307.224.300 |
| 14/11/2024 | 31,39 | 32,67 | +4,04% | 31,38 | 32,83 | 32,52 | 32,65 | 32,69 | 35.248 | 45.160.620.400 |
| 13/11/2024 | 31,47 | 31,40 | -0,06% | 31,03 | 31,72 | 31,33 | 31,38 | 31,40 | 22.583 | 19.271.753.600 |
| 12/11/2024 | 31,36 | 31,42 | +0,19% | 31,28 | 31,64 | 31,42 | 31,42 | 31,48 | 22.542 | 21.805.701.900 |
| 11/11/2024 | 31,42 | 31,36 | -0,19% | 31,25 | 31,52 | 31,40 | 31,35 | 31,47 | 17.402 | 13.843.879.800 |
| 8/11/2024 | 31,21 | 31,42 | -0,85% | 30,86 | 31,70 | 31,41 | 31,42 | 31,54 | 28.332 | 29.798.930.000 |
| 7/11/2024 | 31,65 | 31,69 | -0,53% | 31,51 | 32,30 | 31,95 | 31,67 | 31,73 | 24.854 | 38.078.004.300 |
| 6/11/2024 | 31,57 | 31,86 | -0,90% | 31,51 | 32,67 | 32,10 | 31,85 | 31,90 | 25.950 | 29.495.674.600 |
| 5/11/2024 | 32,04 | 32,15 | 0,00% | 31,91 | 32,22 | 32,06 | 32,15 | 32,16 | 15.149 | 14.483.172.500 |
| 4/11/2024 | 31,78 | 32,15 | +2,36% | 31,69 | 32,43 | 32,21 | 32,15 | 32,22 | 18.514 | 20.147.888.500 |
| 1/11/2024 | 32,13 | 31,41 | -2,21% | 31,41 | 32,22 | 31,63 | 31,40 | 31,42 | 24.422 | 22.842.757.000 |
| 31/10/2024 | 32,15 | 32,12 | -0,59% | 32,03 | 32,53 | 32,22 | 32,12 | 32,15 | 15.985 | 20.404.984.400 |
| 30/10/2024 | 32,21 | 32,31 | +0,84% | 31,99 | 32,52 | 32,25 | 32,30 | 32,31 | 14.444 | 22.878.912.500 |
| 29/10/2024 | 31,77 | 32,04 | +1,14% | 31,71 | 32,06 | 31,94 | 31,97 | 32,04 | 16.343 | 23.267.968.000 |
| 28/10/2024 | 31,99 | 31,68 | -0,35% | 31,62 | 32,13 | 31,81 | 31,66 | 31,71 | 15.489 | 22.527.832.400 |
| 25/10/2024 | 32,09 | 31,79 | -1,40% | 31,67 | 32,25 | 31,85 | 31,78 | 31,80 | 16.381 | 13.159.389.200 |
| 24/10/2024 | 31,90 | 32,24 | +0,88% | 31,66 | 32,28 | 31,99 | 32,19 | 32,24 | 16.766 | 16.651.773.800 |
| 23/10/2024 | 32,31 | 31,96 | -1,11% | 31,69 | 32,39 | 31,91 | 31,96 | 31,98 | 25.792 | 24.615.784.500 |
| 22/10/2024 | 32,13 | 32,32 | -0,83% | 32,02 | 32,67 | 32,31 | 32,29 | 32,35 | 24.093 | 21.783.075.900 |
| 21/10/2024 | 32,66 | 32,59 | +0,34% | 32,47 | 32,91 | 32,65 | 32,59 | 32,67 | 18.424 | 17.513.398.200 |
| 18/10/2024 | 32,99 | 32,48 | -0,64% | 32,18 | 32,99 | 32,48 | 32,47 | 32,51 | 15.647 | 48.097.796.300 |
| 17/10/2024 | 32,35 | 32,69 | -0,40% | 32,35 | 32,81 | 32,66 | 32,65 | 32,69 | 19.403 | 17.963.586.000 |
| 16/10/2024 | 32,48 | 32,82 | +0,43% | 32,48 | 33,04 | 32,86 | 32,75 | 32,85 | 27.969 | 26.398.705.100 |
| 15/10/2024 | 32,71 | 32,68 | -0,03% | 32,60 | 33,10 | 32,73 | 32,66 | 32,68 | 17.839 | 18.165.938.900 |
| 14/10/2024 | 31,74 | 32,69 | +2,67% | 31,71 | 32,78 | 32,52 | 32,68 | 32,70 | 36.439 | 36.221.206.300 |
| 11/10/2024 | 31,95 | 31,84 | -0,66% | 31,36 | 32,01 | 31,59 | 31,84 | 31,88 | 26.334 | 31.305.590.900 |
| 10/10/2024 | 32,24 | 32,05 | -1,23% | 31,87 | 32,41 | 32,09 | 32,05 | 32,10 | 15.889 | 20.387.673.900 |
| 9/10/2024 | 32,53 | 32,45 | -1,07% | 32,17 | 32,60 | 32,37 | 32,39 | 32,46 | 31.595 | 26.995.341.400 |
| 8/10/2024 | 32,08 | 32,80 | +1,83% | 32,00 | 32,90 | 32,68 | 32,80 | 32,81 | 22.517 | 23.695.540.000 |
| 7/10/2024 | 32,72 | 32,21 | -0,89% | 32,17 | 32,80 | 32,33 | 32,20 | 32,28 | 14.881 | 12.555.403.000 |
| 4/10/2024 | 32,01 | 32,50 | +0,56% | 31,93 | 32,58 | 32,35 | 32,46 | 32,51 | 19.097 | 21.677.054.300 |
| 3/10/2024 | 32,20 | 32,32 | -0,62% | 31,70 | 32,36 | 32,05 | 32,31 | 32,32 | 25.412 | 25.122.195.600 |
| 2/10/2024 | 32,79 | 32,52 | -0,06% | 32,39 | 33,03 | 32,65 | 32,52 | 32,54 | 19.763 | 18.678.030.400 |
| 1/10/2024 | 32,57 | 32,54 | +0,12% | 32,49 | 32,88 | 32,67 | 32,53 | 32,60 | 21.304 | 19.241.719.300 |
| 30/9/2024 | 32,40 | 32,50 | -0,15% | 32,32 | 32,66 | 32,53 | 32,49 | 32,51 | 21.452 | 20.576.881.500 |
| 26/9/2024 | 32,56 | 32,55 | +0,37% | 32,34 | 32,87 | 32,60 | 32,53 | 32,56 | 20.641 | 20.515.091.200 |
| 25/9/2024 | 32,63 | 32,43 | -0,46% | 32,30 | 32,71 | 32,47 | 32,39 | 32,43 | 21.199 | 29.006.411.200 |
| 24/9/2024 | 32,54 | 32,58 | +0,25% | 32,15 | 32,90 | 32,52 | 32,55 | 32,60 | 21.441 | 22.271.855.700 |
| 23/9/2024 | 32,61 | 32,50 | -0,46% | 32,26 | 32,71 | 32,49 | 32,50 | 32,54 | 17.247 | 15.556.065.400 |
| 20/9/2024 | 33,39 | 32,65 | -2,16% | 32,60 | 33,44 | 32,76 | 32,65 | 32,66 | 22.902 | 29.982.366.500 |
| 19/9/2024 | 33,87 | 33,37 | -1,01% | 33,34 | 33,93 | 33,52 | 33,37 | 33,38 | 15.435 | 14.870.065.400 |
| 18/9/2024 | 33,70 | 33,71 | -0,12% | 33,54 | 34,24 | 33,87 | 33,70 | 33,71 | 21.669 | 21.368.154.000 |
| 17/9/2024 | 34,00 | 33,75 | -0,91% | 33,66 | 34,07 | 33,80 | 33,73 | 33,75 | 33.794 | 29.457.669.300 |
| 16/9/2024 | 34,01 | 34,06 | +0,18% | 34,01 | 34,28 | 34,12 | 34,06 | 34,07 | 20.796 | 17.581.871.800 |
| 13/9/2024 | 34,08 | 34,00 | +0,59% | 33,87 | 34,28 | 34,08 | 34,00 | 34,05 | 21.369 | 30.693.679.900 |
| 12/9/2024 | 34,08 | 33,80 | -1,46% | 33,65 | 34,30 | 33,88 | 33,79 | 33,81 | 22.405 | 25.289.702.400 |
| 11/9/2024 | 34,47 | 34,30 | -0,58% | 34,12 | 34,61 | 34,28 | 34,29 | 34,30 | 22.013 | 24.673.654.300 |
| 10/9/2024 | 34,40 | 34,50 | -0,40% | 34,26 | 34,64 | 34,46 | 34,50 | 34,56 | 20.400 | 25.619.745.900 |