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.
EQTL3F - EQUATORIAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 36,42 | 36,47 | -0,36% | 36,23 | 36,85 | 36,42 | 36,40 | 36,47 | 1.691 | 42.053.728 |
| 5/9/2025 | 36,01 | 36,60 | +1,69% | 36,01 | 36,74 | 36,54 | 36,59 | 36,60 | 1.438 | 54.159.159 |
| 4/9/2025 | 35,41 | 35,99 | +1,35% | 35,38 | 36,05 | 35,79 | 35,73 | 35,99 | 1.183 | 36.716.549 |
| 3/9/2025 | 35,89 | 35,51 | -0,75% | 35,30 | 35,92 | 35,55 | 35,40 | 35,51 | 1.679 | 44.683.846 |
| 2/9/2025 | 36,30 | 35,78 | -1,43% | 35,65 | 36,39 | 35,92 | 35,78 | 35,85 | 1.788 | 52.497.783 |
| 1/9/2025 | 36,86 | 36,30 | -0,55% | 36,06 | 36,86 | 36,34 | 36,15 | 36,30 | 1.849 | 64.375.533 |
| 29/8/2025 | 36,60 | 36,50 | -0,19% | 36,40 | 36,99 | 36,86 | 36,48 | 36,50 | 7.502 | 483.811.678 |
| 28/8/2025 | 36,36 | 36,57 | +0,63% | 36,29 | 37,08 | 36,80 | 36,57 | 36,75 | 1.918 | 52.697.187 |
| 27/8/2025 | 35,61 | 36,34 | +2,45% | 35,46 | 36,34 | 35,98 | 36,10 | 36,34 | 1.330 | 36.176.112 |
| 26/8/2025 | 35,60 | 35,47 | -0,50% | 35,02 | 35,69 | 35,36 | 35,35 | 35,47 | 1.406 | 52.214.040 |
| 25/8/2025 | 35,78 | 35,65 | -1,03% | 35,60 | 36,34 | 35,85 | 35,65 | 35,66 | 1.345 | 44.208.798 |
| 22/8/2025 | 34,63 | 36,02 | +3,83% | 34,63 | 36,02 | 35,48 | 35,61 | 36,02 | 1.400 | 39.621.064 |
| 21/8/2025 | 35,27 | 34,69 | -1,73% | 34,62 | 35,28 | 34,83 | 34,69 | 34,91 | 1.392 | 43.698.568 |
| 20/8/2025 | 35,02 | 35,30 | +0,86% | 34,82 | 35,33 | 35,10 | 35,03 | 35,30 | 1.143 | 35.046.395 |
| 19/8/2025 | 35,71 | 35,00 | -3,18% | 34,74 | 35,80 | 34,98 | 34,89 | 35,00 | 1.482 | 49.694.643 |
| 18/8/2025 | 35,80 | 36,15 | +1,29% | 35,77 | 36,18 | 35,96 | 35,90 | 36,15 | 1.546 | 48.197.253 |
| 15/8/2025 | 35,48 | 35,69 | -0,45% | 35,00 | 36,00 | 35,60 | 35,69 | 35,91 | 1.053 | 36.945.456 |
| 14/8/2025 | 36,46 | 35,85 | +0,70% | 35,42 | 36,46 | 35,86 | 35,49 | 35,85 | 1.332 | 51.103.600 |
| 13/8/2025 | 36,16 | 35,60 | -1,52% | 35,39 | 36,33 | 35,76 | 35,59 | 35,60 | 1.247 | 40.621.169 |
| 12/8/2025 | 35,41 | 36,15 | +3,17% | 35,34 | 36,49 | 36,13 | 36,15 | 36,20 | 1.629 | 59.090.207 |
| 11/8/2025 | 35,49 | 35,04 | -2,12% | 34,93 | 35,56 | 35,20 | 34,91 | 35,13 | 1.699 | 57.102.697 |
| 8/8/2025 | 35,41 | 35,80 | +1,70% | 35,20 | 35,80 | 35,50 | 35,53 | 35,80 | 1.189 | 48.272.417 |
| 7/8/2025 | 34,36 | 35,20 | +2,92% | 34,10 | 35,20 | 34,79 | 35,02 | 35,20 | 1.289 | 31.931.172 |
| 6/8/2025 | 34,28 | 34,20 | -0,49% | 33,84 | 34,58 | 34,23 | 34,18 | 34,20 | 1.329 | 36.528.122 |
| 5/8/2025 | 34,59 | 34,37 | +0,38% | 34,01 | 34,70 | 34,33 | 34,05 | 34,37 | 799 | 29.808.831 |
| 4/8/2025 | 34,33 | 34,24 | +0,20% | 34,00 | 34,77 | 34,30 | 34,08 | 34,24 | 1.216 | 35.288.559 |
| 1/8/2025 | 33,91 | 34,17 | +0,68% | 33,91 | 35,00 | 34,28 | 34,17 | 34,20 | 1.420 | 41.925.911 |
| 31/7/2025 | 34,42 | 33,94 | -2,81% | 33,76 | 34,51 | 34,04 | 33,94 | 34,18 | 1.139 | 35.533.924 |
| 30/7/2025 | 33,79 | 34,92 | +3,47% | 33,63 | 34,92 | 34,23 | 34,67 | 34,92 | 982 | 37.041.212 |
| 29/7/2025 | 33,49 | 33,75 | +0,84% | 33,17 | 34,08 | 33,74 | 33,68 | 33,75 | 1.005 | 36.374.939 |
| 28/7/2025 | 33,73 | 33,47 | -1,30% | 33,17 | 34,07 | 33,37 | 33,37 | 33,47 | 1.468 | 40.529.682 |
| 25/7/2025 | 34,16 | 33,91 | -0,76% | 33,67 | 34,38 | 33,86 | 33,90 | 33,91 | 1.604 | 66.597.693 |
| 24/7/2025 | 34,58 | 34,17 | -1,67% | 34,01 | 34,58 | 34,23 | 34,05 | 34,17 | 2.440 | 35.025.919 |
| 23/7/2025 | 33,95 | 34,75 | +2,21% | 33,91 | 34,75 | 34,44 | 34,59 | 34,75 | 1.099 | 30.031.338 |
| 22/7/2025 | 34,22 | 34,00 | -0,64% | 33,81 | 34,68 | 34,22 | 33,81 | 34,00 | 1.202 | 34.240.610 |
| 21/7/2025 | 34,22 | 34,22 | -0,38% | 34,10 | 34,38 | 34,25 | 34,22 | 34,36 | 2.023 | 41.057.070 |
| 18/7/2025 | 34,30 | 34,35 | -0,75% | 34,00 | 34,75 | 34,29 | 34,17 | 34,36 | 1.115 | 39.786.247 |
| 17/7/2025 | 34,17 | 34,61 | +0,90% | 33,98 | 34,63 | 34,35 | 34,61 | 34,63 | 1.131 | 37.496.057 |
| 16/7/2025 | 34,30 | 34,30 | -0,29% | 34,07 | 34,57 | 34,27 | 34,30 | 34,34 | 1.089 | 32.776.584 |
| 15/7/2025 | 34,15 | 34,40 | +0,56% | 33,99 | 34,60 | 34,32 | 34,40 | 34,61 | 1.362 | 35.375.062 |
| 14/7/2025 | 34,33 | 34,21 | +0,15% | 33,75 | 34,33 | 34,01 | 34,21 | 34,30 | 1.312 | 31.595.054 |
| 11/7/2025 | 34,45 | 34,16 | +0,03% | 33,90 | 34,45 | 34,07 | 34,16 | 34,24 | 1.007 | 34.059.403 |
| 10/7/2025 | 34,63 | 34,15 | -1,41% | 33,72 | 34,64 | 34,09 | 34,15 | 34,21 | 1.703 | 50.478.835 |
| 9/7/2025 | 35,23 | 34,64 | -2,15% | 34,45 | 35,28 | 34,80 | 34,45 | 34,64 | 1.555 | 43.434.412 |
| 8/7/2025 | 34,99 | 35,40 | +0,60% | 34,95 | 35,40 | 35,20 | 35,15 | 35,40 | 1.289 | 44.685.438 |
| 7/7/2025 | 36,07 | 35,19 | -2,30% | 35,15 | 36,11 | 35,38 | 35,16 | 35,19 | 2.056 | 43.617.143 |
| 4/7/2025 | 36,10 | 36,02 | +0,06% | 35,85 | 36,15 | 36,00 | 36,02 | 36,04 | 1.219 | 43.316.083 |
| 3/7/2025 | 35,38 | 36,00 | +2,27% | 35,06 | 36,25 | 36,00 | 36,00 | 36,16 | 1.141 | 41.757.669 |
| 2/7/2025 | 36,03 | 35,20 | -3,27% | 34,90 | 36,44 | 35,36 | 35,20 | 35,29 | 1.964 | 63.171.681 |
| 1/7/2025 | 36,04 | 36,39 | +0,25% | 35,90 | 36,52 | 36,19 | 36,15 | 36,39 | 1.830 | 53.034.620 |
| 30/6/2025 | 35,30 | 36,30 | +2,46% | 35,12 | 36,35 | 35,93 | 36,30 | 36,40 | 2.121 | 57.412.915 |
| 27/6/2025 | 35,48 | 35,43 | +0,28% | 35,21 | 35,55 | 35,37 | 35,21 | 35,43 | 927 | 31.516.498 |
| 26/6/2025 | 35,23 | 35,33 | +0,45% | 35,12 | 35,74 | 35,34 | 35,19 | 35,33 | 1.308 | 41.425.584 |
| 25/6/2025 | 35,89 | 35,17 | -2,20% | 35,06 | 35,89 | 35,31 | 35,12 | 35,17 | 1.746 | 44.836.701 |
| 24/6/2025 | 35,76 | 35,96 | +1,44% | 35,42 | 36,38 | 36,01 | 35,96 | 36,22 | 1.377 | 59.961.758 |
| 23/6/2025 | 35,92 | 35,45 | -0,42% | 35,45 | 35,96 | 35,66 | 35,45 | 35,49 | 1.979 | 48.339.117 |
| 20/6/2025 | 36,55 | 35,60 | -2,47% | 35,57 | 36,55 | 35,85 | 35,60 | 35,77 | 1.676 | 53.955.267 |
| 18/6/2025 | 36,64 | 36,50 | -0,25% | 36,33 | 36,83 | 36,51 | 36,34 | 36,50 | 1.155 | 43.757.825 |
| 17/6/2025 | 36,92 | 36,59 | -0,95% | 36,40 | 37,03 | 36,65 | 36,59 | 36,75 | 1.434 | 38.192.140 |
| 16/6/2025 | 36,77 | 36,94 | +1,82% | 36,61 | 37,04 | 36,81 | 36,75 | 36,94 | 1.283 | 35.472.342 |
| 13/6/2025 | 36,43 | 36,28 | -1,04% | 36,02 | 36,60 | 36,36 | 36,28 | 36,55 | 1.207 | 34.155.073 |
| 12/6/2025 | 36,38 | 36,66 | +1,16% | 36,09 | 36,66 | 36,43 | 36,44 | 36,66 | 851 | 31.553.145 |
| 11/6/2025 | 36,25 | 36,24 | -0,69% | 35,81 | 36,59 | 36,30 | 36,24 | 36,54 | 946 | 33.468.212 |
| 10/6/2025 | 36,00 | 36,49 | +1,96% | 35,96 | 36,72 | 36,41 | 36,12 | 36,49 | 1.673 | 41.007.916 |
| 9/6/2025 | 36,32 | 35,79 | -1,35% | 35,54 | 36,33 | 35,82 | 35,56 | 35,79 | 1.385 | 38.831.048 |
| 6/6/2025 | 36,97 | 36,28 | -0,98% | 36,18 | 36,97 | 36,36 | 36,20 | 36,28 | 1.588 | 38.720.843 |
| 5/6/2025 | 36,77 | 36,64 | +0,03% | 36,40 | 37,08 | 36,66 | 36,64 | 36,70 | 1.262 | 32.970.389 |
| 4/6/2025 | 37,09 | 36,63 | -1,24% | 36,50 | 37,22 | 36,74 | 36,61 | 36,63 | 1.346 | 42.400.864 |
| 3/6/2025 | 36,51 | 37,09 | +2,18% | 36,38 | 37,09 | 36,80 | 36,90 | 37,09 | 1.723 | 46.029.259 |
| 2/6/2025 | 36,81 | 36,30 | -0,38% | 36,30 | 37,04 | 36,52 | 36,27 | 36,30 | 1.870 | 46.095.269 |
| 30/5/2025 | 37,06 | 36,44 | -1,38% | 35,75 | 37,16 | 36,65 | 36,44 | 36,60 | 1.650 | 69.227.575 |
| 29/5/2025 | 36,88 | 36,95 | +0,63% | 36,69 | 37,50 | 37,15 | 36,95 | 37,10 | 1.346 | 46.116.161 |
| 28/5/2025 | 37,24 | 36,72 | -1,37% | 36,65 | 37,24 | 36,81 | 36,72 | 36,90 | 1.463 | 50.376.700 |
| 27/5/2025 | 36,47 | 37,23 | +1,94% | 36,44 | 37,48 | 37,19 | 37,22 | 37,23 | 1.400 | 54.865.572 |
| 26/5/2025 | 36,35 | 36,52 | +1,14% | 36,21 | 36,84 | 36,51 | 36,43 | 36,52 | 1.424 | 35.053.959 |
| 23/5/2025 | 36,14 | 36,11 | -1,10% | 35,49 | 36,31 | 35,98 | 36,11 | 36,20 | 1.344 | 42.156.377 |
| 22/5/2025 | 36,29 | 36,51 | +0,66% | 36,10 | 36,84 | 36,34 | 36,18 | 36,51 | 1.602 | 64.917.027 |
| 21/5/2025 | 37,31 | 36,27 | -2,84% | 36,15 | 37,33 | 36,39 | 36,25 | 36,27 | 1.798 | 66.111.698 |
| 20/5/2025 | 37,02 | 37,33 | +0,48% | 36,61 | 37,33 | 36,95 | 37,06 | 37,33 | 1.840 | 45.743.294 |
| 19/5/2025 | 36,54 | 37,15 | +1,64% | 36,38 | 37,26 | 36,96 | 37,00 | 37,15 | 1.382 | 61.955.312 |
| 16/5/2025 | 36,81 | 36,55 | -0,98% | 36,26 | 36,81 | 36,44 | 36,45 | 36,55 | 920 | 56.250.171 |
| 15/5/2025 | 37,00 | 36,91 | -0,54% | 36,19 | 37,10 | 36,62 | 36,85 | 36,91 | 1.465 | 49.389.595 |
| 14/5/2025 | 37,34 | 37,11 | -0,83% | 36,95 | 37,50 | 37,14 | 37,11 | 37,18 | 1.435 | 45.469.952 |
| 13/5/2025 | 36,11 | 37,42 | +2,35% | 36,11 | 37,42 | 37,07 | 37,24 | 37,42 | 1.006 | 45.488.079 |
| 12/5/2025 | 36,69 | 36,56 | +0,05% | 35,83 | 36,81 | 36,28 | 36,20 | 36,56 | 1.766 | 44.026.290 |
| 9/5/2025 | 37,00 | 36,54 | -1,24% | 36,48 | 37,20 | 36,76 | 36,54 | 36,69 | 854 | 42.994.962 |
| 8/5/2025 | 35,93 | 37,00 | +3,09% | 35,90 | 37,40 | 36,86 | 36,80 | 37,00 | 1.005 | 49.480.996 |
| 7/5/2025 | 35,82 | 35,89 | -0,14% | 35,57 | 35,99 | 35,77 | 35,80 | 35,89 | 1.185 | 44.082.999 |
| 6/5/2025 | 35,99 | 35,94 | -0,08% | 35,47 | 36,11 | 35,73 | 35,80 | 35,94 | 1.270 | 36.448.874 |
| 5/5/2025 | 35,90 | 35,97 | -0,06% | 35,48 | 38,47 | 35,87 | 35,75 | 35,97 | 1.677 | 46.093.251 |
| 2/5/2025 | 35,81 | 35,99 | +1,67% | 35,63 | 36,11 | 35,87 | 35,99 | 36,00 | 2.172 | 47.540.806 |
| 29/4/2025 | 36,00 | 35,40 | -2,53% | 35,40 | 36,42 | 36,07 | 35,33 | 35,59 | 1.746 | 37.033.452 |
| 28/4/2025 | 35,95 | 36,32 | +1,06% | 35,81 | 36,32 | 36,07 | 36,16 | 36,32 | 1.683 | 50.547.191 |
| 25/4/2025 | 35,60 | 35,94 | +0,81% | 35,51 | 35,94 | 35,74 | 35,94 | 35,95 | 1.219 | 46.872.781 |
| 24/4/2025 | 34,75 | 35,65 | +3,24% | 34,68 | 35,65 | 35,29 | 35,50 | 35,65 | 2.032 | 62.215.636 |
| 23/4/2025 | 34,00 | 34,53 | +1,53% | 33,90 | 34,72 | 34,48 | 34,53 | 34,70 | 1.431 | 52.382.520 |
| 22/4/2025 | 33,82 | 34,01 | -0,64% | 33,75 | 34,21 | 34,01 | 34,01 | 34,16 | 1.722 | 48.036.297 |
| 17/4/2025 | 33,45 | 34,23 | +2,33% | 33,20 | 34,25 | 33,90 | 34,05 | 34,23 | 1.194 | 55.169.685 |
| 16/4/2025 | 34,22 | 33,45 | -1,91% | 33,40 | 34,22 | 33,78 | 33,45 | 33,60 | 1.673 | 40.941.951 |
| 15/4/2025 | 34,33 | 34,10 | -0,58% | 34,02 | 34,52 | 34,29 | 34,10 | 34,34 | 1.739 | 40.981.863 |
| 14/4/2025 | 33,95 | 34,30 | +2,36% | 33,72 | 34,45 | 34,15 | 34,27 | 34,30 | 2.015 | 57.123.921 |
| 11/4/2025 | 33,44 | 33,51 | +2,16% | 32,80 | 33,83 | 33,44 | 33,51 | 33,83 | 1.250 | 40.958.294 |
| 10/4/2025 | 33,38 | 32,80 | -2,24% | 32,66 | 33,76 | 33,00 | 32,80 | 33,00 | 1.501 | 35.395.850 |
| 9/4/2025 | 32,43 | 33,55 | +1,98% | 32,33 | 33,91 | 33,05 | 33,29 | 33,55 | 1.844 | 52.409.298 |
| 8/4/2025 | 32,50 | 32,90 | +0,61% | 32,02 | 33,66 | 33,12 | 32,90 | 33,30 | 1.628 | 51.635.114 |
| 7/4/2025 | 33,33 | 32,70 | -0,91% | 32,61 | 33,55 | 32,97 | 32,70 | 32,80 | 2.027 | 57.725.233 |
| 4/4/2025 | 33,20 | 33,00 | -1,37% | 32,52 | 33,72 | 33,12 | 33,00 | 33,20 | 1.236 | 47.480.087 |
| 3/4/2025 | 32,48 | 33,46 | +2,67% | 32,44 | 33,75 | 33,28 | 33,10 | 33,46 | 1.450 | 47.590.929 |
| 2/4/2025 | 32,23 | 32,59 | 0,00% | 32,06 | 32,59 | 32,38 | 32,33 | 32,59 | 1.274 | 44.563.879 |
| 1/4/2025 | 32,00 | 32,59 | +2,68% | 31,75 | 32,59 | 32,23 | 32,38 | 32,59 | 1.905 | 42.814.842 |
| 31/3/2025 | 32,10 | 31,74 | -1,58% | 31,61 | 32,39 | 31,91 | 31,74 | 32,14 | 1.673 | 42.614.358 |
| 28/3/2025 | 32,37 | 32,25 | -2,95% | 31,99 | 32,65 | 32,24 | 32,25 | 32,40 | 1.158 | 36.664.809 |
| 27/3/2025 | 33,06 | 33,23 | +2,25% | 32,32 | 33,23 | 32,65 | 32,68 | 33,23 | 1.528 | 43.216.262 |
| 26/3/2025 | 32,86 | 32,50 | -0,52% | 32,50 | 33,07 | 32,70 | 32,50 | 32,78 | 1.459 | 41.634.896 |
| 25/3/2025 | 32,50 | 32,67 | +1,93% | 32,50 | 33,14 | 32,84 | 32,67 | 32,80 | 2.339 | 40.401.936 |
| 24/3/2025 | 32,94 | 32,05 | -2,85% | 32,05 | 33,20 | 32,51 | 32,05 | 32,69 | 3.679 | 52.305.788 |
| 21/3/2025 | 32,96 | 32,99 | -0,15% | 32,78 | 33,26 | 32,99 | 32,87 | 33,11 | 1.959 | 50.986.312 |
| 20/3/2025 | 33,46 | 33,04 | -1,26% | 33,04 | 33,76 | 33,27 | 33,04 | 33,28 | 3.010 | 86.257.532 |
| 19/3/2025 | 32,62 | 33,46 | +3,43% | 32,62 | 33,57 | 33,26 | 33,46 | 33,49 | 2.283 | 62.011.466 |
| 18/3/2025 | 32,65 | 32,35 | -0,71% | 32,35 | 32,96 | 32,69 | 32,35 | 32,55 | 4.491 | 56.916.904 |
| 17/3/2025 | 32,10 | 32,58 | +0,56% | 32,10 | 33,00 | 32,59 | 32,58 | 32,73 | 1.416 | 60.871.885 |
| 14/3/2025 | 31,81 | 32,40 | +2,11% | 31,63 | 32,77 | 32,41 | 32,14 | 32,40 | 1.378 | 40.553.639 |
| 13/3/2025 | 31,72 | 31,73 | +0,19% | 31,45 | 32,26 | 31,85 | 31,73 | 31,96 | 1.512 | 35.838.433 |
| 12/3/2025 | 31,20 | 31,67 | +1,73% | 31,20 | 32,01 | 31,72 | 31,67 | 31,95 | 1.345 | 47.693.029 |
| 11/3/2025 | 31,18 | 31,13 | -0,38% | 30,84 | 31,38 | 31,06 | 31,13 | 31,50 | 1.730 | 51.105.492 |
| 10/3/2025 | 30,79 | 31,25 | +2,12% | 30,60 | 31,59 | 31,24 | 31,00 | 31,25 | 1.059 | 43.553.143 |
| 7/3/2025 | 30,07 | 30,60 | +0,99% | 29,65 | 31,05 | 30,51 | 30,60 | 30,91 | 1.217 | 36.032.363 |
| 6/3/2025 | 29,90 | 30,30 | +1,34% | 29,66 | 30,50 | 30,10 | 30,10 | 30,30 | 1.641 | 34.435.732 |
| 5/3/2025 | 30,15 | 29,90 | -0,80% | 29,36 | 30,69 | 29,74 | 29,54 | 29,90 | 868 | 34.990.693 |
| 28/2/2025 | 30,33 | 30,14 | -0,89% | 29,73 | 30,73 | 30,13 | 29,84 | 30,14 | 1.680 | 40.285.915 |
| 27/2/2025 | 30,20 | 30,41 | +0,86% | 30,12 | 30,58 | 30,34 | 30,12 | 30,41 | 1.118 | 27.465.127 |
| 26/2/2025 | 31,00 | 30,15 | -1,73% | 30,15 | 31,34 | 30,63 | 30,15 | 30,56 | 1.248 | 36.852.831 |
| 25/2/2025 | 30,43 | 30,68 | +1,86% | 30,25 | 31,20 | 30,86 | 30,68 | 31,08 | 1.295 | 32.086.447 |
| 24/2/2025 | 31,19 | 30,12 | -3,62% | 30,12 | 31,25 | 30,59 | 30,12 | 30,36 | 1.635 | 39.210.510 |
| 21/2/2025 | 31,11 | 31,25 | -0,22% | 30,81 | 31,49 | 31,13 | 30,94 | 31,30 | 1.187 | 32.183.994 |
| 20/2/2025 | 31,35 | 31,32 | +0,38% | 30,58 | 31,35 | 30,97 | 31,19 | 31,32 | 1.121 | 26.446.286 |
| 19/2/2025 | 31,35 | 31,20 | -0,76% | 30,90 | 31,35 | 31,12 | 30,91 | 31,20 | 1.187 | 26.052.743 |
| 18/2/2025 | 31,82 | 31,44 | -0,88% | 31,11 | 32,00 | 31,51 | 31,32 | 31,44 | 1.348 | 34.447.708 |
| 17/2/2025 | 31,91 | 31,72 | +0,67% | 31,47 | 32,09 | 31,83 | 31,72 | 31,81 | 2.069 | 57.997.979 |
| 14/2/2025 | 30,65 | 31,51 | +3,41% | 30,65 | 31,90 | 31,31 | 31,51 | 31,70 | 872 | 37.937.150 |
| 13/2/2025 | 30,31 | 30,47 | +0,69% | 30,06 | 30,75 | 30,39 | 30,47 | 30,58 | 1.118 | 27.419.882 |
| 12/2/2025 | 30,98 | 30,26 | -1,59% | 30,13 | 30,98 | 30,42 | 30,26 | 30,52 | 1.132 | 36.130.037 |
| 11/2/2025 | 29,87 | 30,75 | +2,67% | 29,87 | 30,96 | 30,66 | 30,75 | 30,87 | 2.029 | 37.407.164 |
| 10/2/2025 | 30,30 | 29,95 | -1,02% | 29,95 | 30,69 | 30,22 | 29,95 | 30,20 | 1.848 | 37.883.946 |
| 7/2/2025 | 30,56 | 30,26 | -0,79% | 30,26 | 30,98 | 30,57 | 30,26 | 30,50 | 1.427 | 36.644.441 |
| 6/2/2025 | 30,40 | 30,50 | +0,13% | 30,20 | 30,80 | 30,51 | 30,50 | 30,80 | 797 | 45.241.094 |
| 5/2/2025 | 30,41 | 30,46 | +1,20% | 29,98 | 30,79 | 30,49 | 30,46 | 30,64 | 1.830 | 65.427.797 |
| 4/2/2025 | 29,91 | 30,10 | +0,50% | 29,90 | 30,43 | 30,22 | 30,10 | 30,25 | 1.557 | 38.724.447 |
| 3/2/2025 | 30,15 | 29,95 | -0,76% | 29,44 | 30,38 | 30,18 | 29,95 | 30,30 | 2.339 | 62.120.807 |
| 31/1/2025 | 30,40 | 30,18 | -0,66% | 30,12 | 30,64 | 30,32 | 30,18 | 30,43 | 1.495 | 37.580.378 |
| 30/1/2025 | 29,00 | 30,38 | +3,69% | 29,00 | 30,64 | 30,13 | 30,38 | 30,58 | 2.338 | 41.992.278 |
| 29/1/2025 | 29,35 | 29,30 | -0,68% | 29,03 | 29,68 | 29,37 | 29,09 | 29,30 | 1.460 | 27.096.562 |
| 28/1/2025 | 29,26 | 29,50 | +1,20% | 29,03 | 29,50 | 29,24 | 29,37 | 29,50 | 1.492 | 30.282.713 |
| 27/1/2025 | 28,37 | 29,15 | +2,03% | 28,34 | 29,40 | 29,08 | 29,15 | 29,42 | 1.749 | 35.739.656 |
| 24/1/2025 | 28,23 | 28,57 | +1,10% | 28,06 | 28,71 | 28,53 | 28,44 | 28,57 | 1.622 | 35.648.310 |
| 23/1/2025 | 28,71 | 28,26 | -0,74% | 28,26 | 29,00 | 28,45 | 28,26 | 28,46 | 1.254 | 34.832.600 |
| 22/1/2025 | 28,28 | 28,47 | +0,78% | 28,15 | 29,04 | 28,60 | 28,47 | 28,50 | 2.623 | 50.784.876 |
| 21/1/2025 | 28,09 | 28,25 | +0,28% | 27,81 | 28,52 | 28,27 | 28,25 | 28,30 | 1.482 | 35.513.464 |
| 20/1/2025 | 27,86 | 28,17 | +1,19% | 27,45 | 28,17 | 27,99 | 28,17 | 28,18 | 1.036 | 38.582.891 |
| 17/1/2025 | 27,56 | 27,84 | +1,46% | 27,42 | 28,18 | 27,89 | 27,84 | 28,18 | 1.570 | 39.057.138 |
| 16/1/2025 | 27,77 | 27,44 | -1,15% | 27,35 | 28,00 | 27,56 | 27,43 | 27,44 | 1.331 | 32.281.827 |
| 15/1/2025 | 27,00 | 27,76 | +2,81% | 27,00 | 28,00 | 27,63 | 27,76 | 27,90 | 1.060 | 38.796.014 |
| 14/1/2025 | 27,08 | 27,00 | -0,77% | 26,82 | 27,28 | 27,02 | 27,00 | 27,03 | 1.079 | 35.224.916 |
| 13/1/2025 | 27,10 | 27,21 | +0,74% | 26,88 | 27,33 | 27,08 | 27,07 | 27,21 | 1.988 | 34.975.565 |
| 10/1/2025 | 27,10 | 27,01 | -0,41% | 26,55 | 27,30 | 26,96 | 27,01 | 27,30 | 2.638 | 40.161.581 |
| 9/1/2025 | 27,01 | 27,12 | +0,89% | 26,90 | 27,67 | 27,28 | 27,10 | 27,12 | 1.725 | 29.871.143 |
| 8/1/2025 | 27,66 | 26,88 | -3,27% | 26,88 | 27,67 | 27,14 | 26,88 | 27,18 | 1.727 | 35.119.802 |
| 7/1/2025 | 27,16 | 27,79 | +2,89% | 27,16 | 27,79 | 27,49 | 27,56 | 27,79 | 1.204 | 36.664.407 |
| 6/1/2025 | 26,53 | 27,01 | +2,86% | 26,47 | 27,39 | 27,08 | 27,01 | 27,30 | 1.181 | 36.386.307 |
| 3/1/2025 | 26,70 | 26,26 | -1,61% | 26,25 | 26,91 | 26,48 | 26,26 | 26,33 | 1.769 | 36.757.604 |
| 2/1/2025 | 27,47 | 26,69 | -1,84% | 26,60 | 27,47 | 26,88 | 26,69 | 26,81 | 2.565 | 42.001.513 |
| 30/12/2024 | 27,85 | 27,19 | -2,12% | 27,00 | 27,89 | 27,26 | 27,19 | 27,40 | 2.246 | 40.888.515 |
| 27/12/2024 | 28,10 | 27,78 | -0,11% | 27,51 | 28,25 | 27,78 | 27,60 | 27,78 | 1.264 | 35.194.994 |
| 26/12/2024 | 27,93 | 27,81 | -0,61% | 27,57 | 28,45 | 27,79 | 27,81 | 27,88 | 2.474 | 40.365.806 |
| 23/12/2024 | 29,13 | 27,98 | -3,25% | 27,80 | 29,13 | 28,31 | 27,83 | 27,98 | 1.559 | 50.610.074 |
| 20/12/2024 | 28,87 | 28,92 | +0,35% | 28,46 | 29,31 | 28,83 | 28,92 | 28,95 | 2.417 | 47.568.423 |
| 19/12/2024 | 28,50 | 28,82 | +1,84% | 28,24 | 29,14 | 28,75 | 28,82 | 28,98 | 2.112 | 55.707.801 |
| 18/12/2024 | 29,65 | 28,30 | -4,55% | 28,12 | 29,84 | 28,99 | 28,30 | 28,46 | 1.467 | 61.675.830 |
| 17/12/2024 | 29,11 | 29,65 | +2,24% | 29,11 | 30,12 | 29,62 | 29,65 | 29,70 | 2.406 | 49.570.068 |
| 16/12/2024 | 29,36 | 29,00 | -1,13% | 29,00 | 29,61 | 29,35 | 29,00 | 29,34 | 1.640 | 33.310.628 |
| 13/12/2024 | 29,68 | 29,33 | -0,98% | 29,20 | 29,73 | 29,42 | 29,20 | 29,47 | 1.624 | 37.585.258 |
| 12/12/2024 | 30,50 | 29,62 | -3,33% | 29,62 | 30,83 | 29,92 | 29,61 | 29,74 | 2.199 | 45.335.021 |
| 11/12/2024 | 30,08 | 30,64 | +1,86% | 29,60 | 31,30 | 30,22 | 30,64 | 30,83 | 1.808 | 55.320.713 |
| 10/12/2024 | 29,77 | 30,08 | +1,55% | 29,62 | 30,20 | 29,93 | 29,89 | 30,08 | 1.205 | 37.422.897 |
| 9/12/2024 | 29,75 | 29,62 | -0,27% | 29,35 | 30,08 | 29,63 | 29,54 | 29,62 | 2.207 | 44.378.462 |
| 6/12/2024 | 30,38 | 29,70 | -1,33% | 29,65 | 30,38 | 29,88 | 29,70 | 29,94 | 2.083 | 43.853.819 |
| 5/12/2024 | 30,49 | 30,10 | +0,30% | 29,91 | 30,72 | 30,38 | 30,10 | 30,14 | 2.013 | 42.660.212 |
| 4/12/2024 | 30,08 | 30,01 | +0,44% | 29,58 | 30,08 | 29,83 | 29,84 | 30,01 | 1.845 | 40.413.296 |
| 3/12/2024 | 30,20 | 29,88 | -0,53% | 29,81 | 30,46 | 30,00 | 29,88 | 30,00 | 2.126 | 51.561.947 |
| 2/12/2024 | 30,60 | 30,04 | -2,47% | 30,04 | 30,60 | 30,35 | 30,04 | 30,20 | 2.331 | 63.592.495 |
| 29/11/2024 | 31,28 | 30,80 | -0,58% | 29,80 | 31,28 | 30,36 | 30,80 | 30,85 | 1.948 | 75.417.618 |
| 28/11/2024 | 32,11 | 30,98 | -3,79% | 30,73 | 32,29 | 31,18 | 30,98 | 31,45 | 3.198 | 64.743.912 |
| 27/11/2024 | 33,21 | 32,20 | -3,48% | 32,10 | 33,39 | 32,67 | 32,20 | 32,39 | 2.545 | 50.328.156 |
| 26/11/2024 | 33,00 | 33,36 | +1,24% | 32,95 | 33,36 | 33,19 | 33,01 | 33,36 | 1.473 | 38.136.744 |
| 25/11/2024 | 32,74 | 32,95 | 0,00% | 32,74 | 33,32 | 33,04 | 32,88 | 33,04 | 1.736 | 47.408.364 |
| 22/11/2024 | 32,50 | 32,95 | +2,97% | 32,31 | 32,95 | 32,59 | 32,67 | 32,95 | 1.267 | 43.918.840 |
| 21/11/2024 | 33,12 | 32,00 | -2,91% | 32,00 | 33,12 | 32,65 | 32,00 | 32,17 | 1.841 | 56.364.601 |
| 19/11/2024 | 32,12 | 32,96 | +2,94% | 32,07 | 33,22 | 32,77 | 32,96 | 33,15 | 2.347 | 59.358.479 |
| 18/11/2024 | 32,50 | 32,02 | -2,67% | 32,02 | 32,67 | 32,28 | 32,00 | 32,33 | 1.723 | 39.795.895 |
| 14/11/2024 | 31,40 | 32,90 | +4,28% | 31,40 | 32,90 | 32,49 | 32,50 | 32,93 | 1.216 | 58.907.949 |
| 13/11/2024 | 31,50 | 31,55 | +0,16% | 31,03 | 31,73 | 31,41 | 31,31 | 31,55 | 2.484 | 60.085.447 |
| 12/11/2024 | 31,25 | 31,50 | +0,10% | 31,25 | 31,63 | 31,44 | 31,25 | 31,50 | 1.627 | 43.239.684 |
| 11/11/2024 | 31,41 | 31,47 | +0,61% | 31,25 | 31,52 | 31,42 | 31,28 | 31,47 | 1.353 | 38.821.849 |
| 8/11/2024 | 31,50 | 31,28 | -2,19% | 30,95 | 31,69 | 31,38 | 31,25 | 31,69 | 1.652 | 53.157.825 |
| 7/11/2024 | 31,71 | 31,98 | +0,88% | 31,50 | 32,30 | 31,92 | 31,50 | 31,98 | 1.095 | 46.035.709 |
| 6/11/2024 | 31,57 | 31,70 | -1,40% | 31,52 | 32,65 | 32,06 | 31,70 | 31,99 | 1.877 | 43.773.712 |
| 5/11/2024 | 32,16 | 32,15 | +0,06% | 31,90 | 32,22 | 32,06 | 32,15 | 32,31 | 1.079 | 33.731.347 |
| 4/11/2024 | 31,41 | 32,13 | +1,87% | 31,37 | 32,43 | 32,17 | 32,13 | 32,35 | 1.621 | 41.544.143 |
| 1/11/2024 | 32,09 | 31,54 | -2,47% | 31,44 | 32,22 | 31,68 | 31,53 | 31,54 | 2.019 | 50.430.336 |
| 31/10/2024 | 32,12 | 32,34 | +0,43% | 32,04 | 32,52 | 32,29 | 32,20 | 32,34 | 1.266 | 33.846.127 |
| 30/10/2024 | 32,24 | 32,20 | 0,00% | 32,04 | 32,52 | 32,26 | 32,20 | 32,35 | 1.014 | 38.402.958 |
| 29/10/2024 | 31,64 | 32,20 | +1,87% | 31,64 | 32,20 | 31,96 | 31,82 | 32,20 | 1.236 | 33.999.360 |
| 28/10/2024 | 31,65 | 31,61 | -0,50% | 31,61 | 32,11 | 31,79 | 31,61 | 31,82 | 765 | 32.349.582 |
| 25/10/2024 | 32,24 | 31,77 | -1,34% | 31,68 | 32,24 | 31,87 | 31,65 | 31,77 | 1.387 | 36.443.555 |
| 24/10/2024 | 31,96 | 32,20 | +0,88% | 31,67 | 32,28 | 31,99 | 32,01 | 32,20 | 973 | 30.526.197 |
| 23/10/2024 | 32,31 | 31,92 | -2,09% | 31,70 | 32,33 | 31,88 | 31,85 | 31,92 | 2.596 | 58.705.674 |
| 22/10/2024 | 32,59 | 32,60 | 0,00% | 32,02 | 32,65 | 32,34 | 32,36 | 32,60 | 1.322 | 34.687.513 |
| 21/10/2024 | 32,60 | 32,60 | +0,84% | 32,40 | 32,90 | 32,64 | 32,51 | 32,60 | 1.715 | 36.563.487 |
| 18/10/2024 | 32,73 | 32,33 | -0,65% | 32,18 | 32,97 | 32,51 | 32,30 | 32,71 | 1.384 | 48.242.460 |
| 17/10/2024 | 32,81 | 32,54 | -0,70% | 32,20 | 32,81 | 32,63 | 32,54 | 32,73 | 1.330 | 40.367.265 |
| 16/10/2024 | 32,67 | 32,77 | -0,06% | 32,55 | 33,04 | 32,84 | 32,77 | 32,90 | 1.144 | 38.975.183 |
| 15/10/2024 | 32,70 | 32,79 | +0,61% | 32,55 | 33,07 | 32,77 | 32,74 | 32,79 | 1.276 | 31.556.107 |
| 14/10/2024 | 31,84 | 32,59 | +2,36% | 31,75 | 32,77 | 32,39 | 32,59 | 32,75 | 1.127 | 48.408.002 |
| 11/10/2024 | 32,05 | 31,84 | -0,34% | 31,36 | 32,05 | 31,68 | 31,84 | 31,85 | 1.520 | 36.661.033 |
| 10/10/2024 | 32,49 | 31,95 | -1,93% | 31,87 | 32,78 | 32,10 | 31,95 | 32,09 | 1.728 | 45.196.649 |
| 9/10/2024 | 32,45 | 32,58 | -1,18% | 32,17 | 32,60 | 32,37 | 32,44 | 32,58 | 1.929 | 41.756.740 |
| 8/10/2024 | 32,21 | 32,97 | +2,55% | 32,07 | 32,97 | 32,56 | 32,77 | 32,97 | 1.831 | 51.910.221 |
| 7/10/2024 | 32,40 | 32,15 | -1,20% | 32,15 | 32,78 | 32,39 | 32,15 | 32,32 | 1.511 | 36.064.403 |
| 4/10/2024 | 32,26 | 32,54 | +0,46% | 31,95 | 32,56 | 32,32 | 32,49 | 32,54 | 1.360 | 43.866.306 |
| 3/10/2024 | 32,51 | 32,39 | -0,18% | 31,71 | 32,51 | 32,06 | 32,27 | 32,39 | 1.725 | 50.222.163 |
| 2/10/2024 | 32,55 | 32,45 | -0,15% | 32,34 | 33,00 | 32,64 | 32,36 | 32,45 | 1.723 | 41.162.173 |
| 1/10/2024 | 32,50 | 32,50 | +0,25% | 32,49 | 32,88 | 32,66 | 32,50 | 32,65 | 2.188 | 47.308.923 |
| 30/9/2024 | 32,65 | 32,42 | -0,12% | 32,22 | 32,65 | 32,49 | 32,42 | 32,55 | 1.398 | 38.407.118 |
| 26/9/2024 | 32,53 | 32,46 | -0,28% | 32,20 | 32,87 | 32,58 | 32,46 | 32,63 | 1.668 | 47.164.265 |
| 25/9/2024 | 32,71 | 32,55 | -0,43% | 32,31 | 32,71 | 32,49 | 32,53 | 32,55 | 1.635 | 46.002.123 |
| 24/9/2024 | 32,48 | 32,69 | +0,86% | 32,17 | 32,87 | 32,53 | 32,65 | 32,69 | 1.702 | 38.732.319 |
| 23/9/2024 | 32,65 | 32,41 | -0,40% | 32,28 | 32,71 | 32,49 | 32,41 | 32,56 | 1.648 | 39.050.959 |
| 20/9/2024 | 33,37 | 32,54 | -2,37% | 32,54 | 33,44 | 32,90 | 32,54 | 32,70 | 2.356 | 95.729.580 |
| 19/9/2024 | 33,72 | 33,33 | -0,95% | 33,33 | 33,92 | 33,58 | 33,33 | 33,46 | 1.175 | 37.242.959 |
| 18/9/2024 | 33,73 | 33,65 | -0,24% | 33,58 | 34,22 | 33,82 | 33,65 | 33,82 | 1.643 | 46.025.717 |
| 17/9/2024 | 33,91 | 33,73 | -1,20% | 33,66 | 34,16 | 33,80 | 33,73 | 33,93 | 2.087 | 39.798.422 |
| 16/9/2024 | 34,00 | 34,14 | +0,44% | 34,00 | 34,28 | 34,15 | 34,02 | 34,14 | 1.821 | 47.953.685 |
| 13/9/2024 | 34,00 | 33,99 | +0,41% | 33,61 | 34,27 | 34,08 | 33,99 | 34,03 | 1.171 | 44.116.311 |
| 12/9/2024 | 34,20 | 33,85 | -1,54% | 33,67 | 34,28 | 33,90 | 33,82 | 33,85 | 1.647 | 44.371.072 |
| 11/9/2024 | 34,50 | 34,38 | -0,26% | 34,13 | 34,64 | 34,29 | 34,20 | 34,38 | 1.430 | 36.693.542 |
| 10/9/2024 | 34,70 | 34,47 | -0,12% | 34,27 | 34,70 | 34,45 | 34,41 | 34,47 | 1.889 | 54.646.139 |