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: 3 Anos
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.
ISAE4 - ISA ENERGIA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,20 | 23,18 | +0,04% | 23,01 | 23,20 | 23,10 | 23,15 | 23,19 | 4.732 | 2.564.844.900 |
| 5/9/2025 | 22,99 | 23,17 | +0,87% | 22,98 | 23,19 | 23,11 | 23,15 | 23,17 | 2.397 | 2.182.857.900 |
| 4/9/2025 | 22,91 | 22,97 | +0,35% | 22,85 | 23,07 | 22,96 | 22,97 | 23,02 | 3.421 | 3.549.571.300 |
| 3/9/2025 | 22,90 | 22,89 | -0,09% | 22,77 | 22,96 | 22,84 | 22,85 | 22,90 | 3.038 | 2.140.825.700 |
| 2/9/2025 | 22,88 | 22,91 | -0,56% | 22,88 | 23,02 | 22,93 | 22,91 | 22,95 | 3.397 | 2.865.800.100 |
| 1/9/2025 | 23,20 | 23,04 | -0,73% | 22,92 | 23,24 | 23,03 | 23,04 | 23,05 | 5.087 | 4.107.443.000 |
| 29/8/2025 | 23,11 | 23,21 | +0,22% | 23,09 | 23,27 | 23,21 | 23,19 | 23,22 | 6.642 | 5.856.126.100 |
| 28/8/2025 | 22,85 | 23,16 | +2,03% | 22,81 | 23,18 | 23,02 | 23,16 | 23,17 | 7.467 | 5.525.109.600 |
| 27/8/2025 | 22,69 | 22,70 | +0,53% | 22,58 | 22,84 | 22,69 | 22,70 | 22,77 | 5.491 | 4.289.794.100 |
| 26/8/2025 | 22,47 | 22,58 | +0,58% | 22,43 | 22,69 | 22,56 | 22,57 | 22,65 | 3.502 | 3.387.954.600 |
| 25/8/2025 | 22,40 | 22,45 | +0,22% | 22,29 | 22,58 | 22,42 | 22,43 | 22,45 | 3.465 | 2.629.499.600 |
| 22/8/2025 | 22,12 | 22,40 | +1,82% | 21,90 | 22,45 | 22,31 | 22,40 | 22,42 | 6.060 | 4.292.223.800 |
| 21/8/2025 | 21,91 | 22,00 | -0,14% | 21,86 | 22,18 | 22,06 | 22,00 | 22,04 | 4.942 | 3.925.073.600 |
| 20/8/2025 | 21,88 | 22,03 | +0,69% | 21,88 | 22,07 | 22,00 | 21,96 | 22,04 | 3.643 | 4.874.687.400 |
| 19/8/2025 | 22,05 | 21,88 | -1,17% | 21,83 | 22,08 | 21,95 | 21,87 | 21,88 | 6.997 | 4.142.218.000 |
| 18/8/2025 | 22,15 | 22,14 | +0,05% | 22,13 | 22,36 | 22,23 | 22,13 | 22,20 | 5.627 | 4.561.996.600 |
| 15/8/2025 | 22,03 | 22,13 | +0,50% | 21,97 | 22,25 | 22,10 | 22,11 | 22,16 | 5.274 | 3.876.677.000 |
| 14/8/2025 | 21,70 | 22,02 | +1,06% | 21,70 | 22,31 | 22,12 | 22,01 | 22,10 | 7.483 | 4.842.736.300 |
| 13/8/2025 | 22,06 | 21,79 | -1,49% | 21,74 | 22,10 | 21,88 | 21,78 | 21,90 | 7.953 | 4.945.775.900 |
| 12/8/2025 | 21,75 | 22,12 | +1,75% | 21,75 | 22,15 | 22,04 | 22,10 | 22,12 | 6.553 | 3.885.416.800 |
| 11/8/2025 | 21,82 | 21,74 | -0,37% | 21,72 | 22,14 | 21,86 | 21,71 | 21,79 | 6.926 | 3.385.678.800 |
| 8/8/2025 | 21,69 | 21,82 | +0,83% | 21,58 | 22,04 | 21,87 | 21,81 | 21,91 | 6.024 | 3.929.008.300 |
| 7/8/2025 | 21,50 | 21,64 | +0,46% | 21,50 | 21,93 | 21,74 | 21,63 | 21,67 | 7.342 | 5.137.522.800 |
| 6/8/2025 | 21,41 | 21,54 | +1,27% | 21,31 | 21,57 | 21,44 | 21,45 | 21,54 | 7.636 | 6.237.373.200 |
| 5/8/2025 | 21,20 | 21,27 | +0,47% | 21,10 | 21,44 | 21,30 | 21,24 | 21,27 | 6.609 | 4.037.006.100 |
| 4/8/2025 | 21,74 | 21,17 | -1,99% | 20,99 | 21,80 | 21,23 | 21,15 | 21,18 | 8.360 | 6.090.356.200 |
| 1/8/2025 | 21,86 | 21,60 | -0,32% | 21,60 | 21,90 | 21,72 | 21,60 | 21,68 | 6.741 | 5.182.516.000 |
| 31/7/2025 | 22,21 | 21,67 | -3,69% | 21,59 | 22,21 | 21,82 | 21,66 | 21,67 | 12.146 | 10.785.327.900 |
| 30/7/2025 | 22,24 | 22,50 | +1,12% | 22,24 | 22,80 | 22,48 | 22,49 | 22,50 | 5.238 | 3.203.298.600 |
| 29/7/2025 | 22,20 | 22,25 | +0,27% | 22,16 | 22,39 | 22,28 | 22,24 | 22,31 | 3.012 | 1.913.193.800 |
| 28/7/2025 | 22,39 | 22,19 | -0,80% | 22,12 | 22,44 | 22,22 | 22,18 | 22,19 | 2.796 | 7.449.089.900 |
| 25/7/2025 | 22,39 | 22,37 | -0,13% | 22,27 | 22,49 | 22,35 | 22,34 | 22,37 | 2.792 | 1.978.756.300 |
| 24/7/2025 | 22,43 | 22,40 | -0,18% | 22,25 | 22,54 | 22,39 | 22,39 | 22,41 | 3.390 | 2.577.143.800 |
| 23/7/2025 | 22,20 | 22,44 | +1,13% | 22,20 | 22,53 | 22,47 | 22,40 | 22,44 | 3.083 | 2.704.293.300 |
| 22/7/2025 | 22,50 | 22,19 | -1,73% | 22,15 | 22,62 | 22,30 | 22,18 | 22,21 | 4.273 | 3.495.407.300 |
| 21/7/2025 | 22,45 | 22,58 | +0,62% | 22,36 | 22,63 | 22,51 | 22,50 | 22,59 | 4.046 | 2.844.227.600 |
| 18/7/2025 | 22,50 | 22,44 | -0,40% | 22,32 | 22,62 | 22,44 | 22,44 | 22,45 | 5.163 | 4.419.797.000 |
| 17/7/2025 | 22,80 | 22,53 | -1,18% | 22,36 | 22,83 | 22,53 | 22,52 | 22,56 | 5.513 | 4.703.319.200 |
| 16/7/2025 | 22,77 | 22,80 | +0,48% | 22,58 | 22,81 | 22,69 | 22,78 | 22,80 | 3.860 | 2.093.057.500 |
| 15/7/2025 | 22,75 | 22,69 | -0,22% | 22,55 | 22,93 | 22,68 | 22,69 | 22,70 | 4.591 | 2.549.958.100 |
| 14/7/2025 | 22,76 | 22,74 | -0,26% | 22,67 | 22,91 | 22,76 | 22,74 | 22,79 | 2.919 | 1.919.267.100 |
| 11/7/2025 | 22,78 | 22,80 | -0,09% | 22,65 | 22,89 | 22,77 | 22,79 | 22,84 | 3.670 | 2.494.463.800 |
| 10/7/2025 | 22,65 | 22,82 | -0,09% | 22,64 | 22,96 | 22,80 | 22,81 | 22,82 | 4.110 | 2.494.311.900 |
| 9/7/2025 | 23,10 | 22,84 | -1,04% | 22,73 | 23,11 | 22,82 | 22,83 | 22,85 | 3.999 | 3.580.513.800 |
| 8/7/2025 | 23,11 | 23,08 | -0,17% | 22,87 | 23,13 | 23,00 | 23,08 | 23,09 | 6.184 | 3.573.737.900 |
| 7/7/2025 | 23,28 | 23,12 | -0,82% | 23,00 | 23,40 | 23,08 | 23,03 | 23,12 | 3.619 | 2.485.935.000 |
| 4/7/2025 | 23,20 | 23,31 | +0,34% | 23,13 | 23,42 | 23,30 | 23,31 | 23,38 | 2.791 | 1.998.383.100 |
| 3/7/2025 | 22,95 | 23,23 | +1,40% | 22,83 | 23,35 | 23,21 | 23,23 | 23,32 | 3.519 | 2.932.221.700 |
| 2/7/2025 | 23,10 | 22,91 | -0,82% | 22,71 | 23,10 | 22,84 | 22,90 | 22,91 | 6.481 | 4.594.563.200 |
| 1/7/2025 | 23,18 | 23,10 | -0,35% | 22,99 | 23,28 | 23,10 | 23,07 | 23,10 | 4.777 | 3.564.219.800 |
| 30/6/2025 | 22,79 | 23,18 | +1,71% | 22,78 | 23,29 | 23,10 | 23,17 | 23,20 | 3.514 | 2.466.484.700 |
| 27/6/2025 | 22,86 | 22,79 | -0,70% | 22,76 | 22,97 | 22,84 | 22,79 | 22,85 | 4.841 | 2.931.549.700 |
| 26/6/2025 | 22,95 | 22,95 | +0,22% | 22,88 | 23,05 | 22,97 | 22,94 | 22,96 | 3.340 | 1.799.774.000 |
| 25/6/2025 | 23,11 | 22,90 | -0,95% | 22,86 | 23,12 | 22,95 | 22,89 | 22,92 | 3.693 | 2.333.279.400 |
| 24/6/2025 | 23,30 | 23,12 | -0,56% | 23,12 | 23,43 | 23,26 | 23,12 | 23,21 | 3.741 | 2.467.509.900 |
| 23/6/2025 | 23,02 | 23,25 | +0,96% | 22,91 | 23,25 | 23,08 | 23,20 | 23,25 | 5.048 | 2.567.815.900 |
| 20/6/2025 | 23,26 | 23,03 | -1,20% | 23,03 | 23,38 | 23,15 | 23,02 | 23,19 | 4.112 | 5.290.190.700 |
| 18/6/2025 | 23,36 | 23,31 | -0,68% | 23,31 | 23,72 | 23,48 | 23,31 | 23,32 | 9.179 | 4.942.735.100 |
| 17/6/2025 | 23,57 | 23,47 | +0,17% | 23,27 | 23,57 | 23,40 | 23,43 | 23,47 | 5.259 | 2.728.510.600 |
| 16/6/2025 | 23,28 | 23,43 | +1,34% | 23,25 | 23,62 | 23,46 | 23,41 | 23,47 | 5.218 | 2.797.830.600 |
| 13/6/2025 | 23,02 | 23,12 | +0,09% | 22,79 | 23,29 | 23,09 | 23,12 | 23,17 | 6.184 | 3.509.238.200 |
| 12/6/2025 | 23,03 | 23,10 | -0,04% | 22,83 | 23,11 | 22,97 | 23,10 | 23,11 | 5.818 | 3.716.737.100 |
| 11/6/2025 | 23,01 | 23,11 | 0,00% | 22,90 | 23,32 | 23,09 | 23,08 | 23,11 | 6.576 | 5.933.421.400 |
| 10/6/2025 | 23,04 | 23,11 | +0,43% | 23,04 | 23,48 | 23,31 | 23,11 | 23,20 | 7.327 | 4.714.593.000 |
| 9/6/2025 | 23,06 | 23,01 | -0,56% | 22,72 | 23,15 | 22,95 | 23,01 | 23,04 | 5.129 | 3.472.536.400 |
| 6/6/2025 | 23,18 | 23,14 | -0,17% | 23,01 | 23,41 | 23,13 | 23,12 | 23,15 | 4.998 | 2.959.188.500 |
| 5/6/2025 | 23,40 | 23,18 | -0,81% | 23,04 | 23,45 | 23,19 | 23,18 | 23,27 | 7.405 | 4.481.417.400 |
| 4/6/2025 | 23,43 | 23,37 | +0,43% | 23,24 | 23,53 | 23,33 | 23,34 | 23,38 | 5.497 | 2.543.176.600 |
| 3/6/2025 | 23,05 | 23,27 | +0,82% | 23,01 | 23,48 | 23,33 | 23,27 | 23,38 | 5.486 | 3.086.141.400 |
| 2/6/2025 | 23,38 | 23,08 | -1,37% | 22,97 | 23,45 | 23,21 | 23,05 | 23,08 | 8.037 | 11.512.464.800 |
| 30/5/2025 | 23,63 | 23,40 | -0,64% | 23,19 | 23,75 | 23,39 | 23,35 | 23,40 | 7.912 | 6.542.887.700 |
| 29/5/2025 | 23,58 | 23,55 | -0,42% | 23,39 | 23,71 | 23,52 | 23,52 | 23,55 | 5.647 | 2.877.314.000 |
| 28/5/2025 | 23,67 | 23,65 | -0,76% | 23,60 | 23,82 | 23,69 | 23,62 | 23,67 | 4.749 | 2.273.779.900 |
| 27/5/2025 | 23,61 | 23,83 | +1,32% | 23,54 | 23,94 | 23,85 | 23,81 | 23,86 | 4.803 | 2.836.453.400 |
| 26/5/2025 | 23,48 | 23,52 | +0,09% | 23,35 | 23,67 | 23,56 | 23,52 | 23,60 | 3.306 | 2.253.984.800 |
| 23/5/2025 | 23,32 | 23,50 | +0,69% | 23,00 | 23,50 | 23,26 | 23,34 | 23,50 | 5.122 | 2.676.848.600 |
| 22/5/2025 | 23,60 | 23,34 | -1,10% | 23,31 | 23,72 | 23,52 | 23,34 | 23,36 | 6.462 | 3.950.888.700 |
| 21/5/2025 | 23,50 | 23,60 | +0,08% | 23,34 | 23,75 | 23,59 | 23,59 | 23,60 | 8.162 | 5.460.337.600 |
| 20/5/2025 | 23,55 | 23,58 | +0,13% | 23,40 | 23,67 | 23,54 | 23,58 | 23,65 | 5.627 | 2.782.789.500 |
| 19/5/2025 | 23,61 | 23,55 | -0,34% | 23,29 | 23,61 | 23,51 | 23,53 | 23,55 | 6.154 | 4.233.099.500 |
| 16/5/2025 | 23,41 | 23,63 | +0,90% | 23,17 | 23,79 | 23,56 | 23,62 | 23,64 | 8.670 | 10.057.903.300 |
| 15/5/2025 | 23,19 | 23,42 | +1,61% | 23,07 | 23,54 | 23,40 | 23,38 | 23,45 | 6.037 | 4.044.211.500 |
| 14/5/2025 | 23,18 | 23,05 | -0,43% | 22,86 | 23,26 | 23,04 | 23,01 | 23,10 | 8.170 | 4.309.753.900 |
| 13/5/2025 | 23,00 | 23,15 | +1,27% | 22,87 | 23,29 | 23,13 | 23,15 | 23,19 | 6.267 | 3.338.423.100 |
| 12/5/2025 | 23,20 | 22,86 | -1,25% | 22,84 | 23,20 | 22,93 | 22,86 | 22,90 | 8.790 | 4.759.054.400 |
| 9/5/2025 | 22,99 | 23,15 | +1,22% | 22,94 | 23,28 | 23,08 | 23,15 | 23,17 | 8.628 | 5.191.457.100 |
| 8/5/2025 | 22,82 | 22,87 | +1,11% | 22,76 | 23,24 | 23,02 | 22,86 | 23,03 | 5.788 | 3.147.187.300 |
| 7/5/2025 | 23,39 | 22,62 | -3,58% | 22,50 | 23,55 | 22,77 | 22,60 | 22,63 | 10.434 | 6.510.855.300 |
| 6/5/2025 | 23,62 | 23,46 | -0,13% | 23,28 | 23,65 | 23,44 | 23,41 | 23,46 | 6.470 | 3.370.700.400 |
| 5/5/2025 | 24,16 | 23,49 | -3,69% | 23,33 | 24,19 | 23,70 | 23,47 | 23,50 | 14.910 | 10.067.074.800 |
| 2/5/2025 | 23,90 | 24,39 | +4,14% | 23,49 | 24,39 | 24,05 | 24,02 | 24,39 | 7.620 | 9.947.635.700 |
| 29/4/2025 | 23,35 | 23,42 | +0,09% | 23,35 | 23,79 | 23,60 | 23,42 | 23,45 | 8.395 | 4.424.850.300 |
| 28/4/2025 | 23,28 | 23,40 | +0,52% | 23,24 | 23,49 | 23,39 | 23,35 | 23,40 | 5.176 | 8.949.384.000 |
| 25/4/2025 | 22,92 | 23,28 | +1,53% | 22,88 | 23,47 | 23,27 | 23,28 | 23,32 | 8.778 | 6.173.890.700 |
| 24/4/2025 | 22,76 | 22,93 | +1,01% | 22,76 | 23,10 | 22,96 | 22,93 | 23,00 | 9.179 | 4.747.679.700 |
| 23/4/2025 | 22,48 | 22,70 | +1,29% | 22,48 | 22,85 | 22,71 | 22,70 | 22,71 | 6.986 | 4.900.975.400 |
| 22/4/2025 | 22,36 | 22,41 | +0,09% | 22,15 | 22,50 | 22,36 | 22,41 | 22,44 | 5.060 | 3.435.331.800 |
| 17/4/2025 | 22,35 | 22,39 | +0,18% | 22,19 | 22,45 | 22,37 | 22,36 | 22,39 | 5.284 | 2.579.808.600 |
| 16/4/2025 | 22,39 | 22,35 | -0,18% | 22,29 | 22,51 | 22,38 | 22,35 | 22,40 | 6.662 | 3.322.731.700 |
| 15/4/2025 | 22,28 | 22,39 | +0,40% | 22,19 | 22,52 | 22,37 | 22,37 | 22,40 | 5.312 | 3.149.412.400 |
| 14/4/2025 | 22,32 | 22,30 | +0,59% | 22,12 | 22,35 | 22,21 | 22,27 | 22,30 | 4.682 | 3.633.781.000 |
| 11/4/2025 | 22,27 | 22,17 | 0,00% | 22,01 | 22,33 | 22,16 | 22,16 | 22,25 | 3.476 | 1.896.643.200 |
| 10/4/2025 | 22,34 | 22,17 | -0,85% | 21,96 | 22,40 | 22,11 | 22,10 | 22,17 | 5.580 | 3.607.113.600 |
| 9/4/2025 | 22,15 | 22,36 | +0,68% | 22,02 | 22,86 | 22,41 | 22,35 | 22,39 | 15.008 | 9.415.371.500 |
| 8/4/2025 | 22,11 | 22,21 | +0,77% | 22,03 | 22,33 | 22,15 | 22,19 | 22,21 | 5.851 | 6.202.673.700 |
| 7/4/2025 | 21,88 | 22,04 | -0,27% | 21,73 | 22,24 | 21,99 | 22,04 | 22,05 | 11.305 | 8.029.878.900 |
| 4/4/2025 | 22,22 | 22,10 | -1,52% | 21,96 | 22,25 | 22,06 | 22,05 | 22,10 | 9.760 | 6.636.448.600 |
| 3/4/2025 | 22,17 | 22,44 | +1,04% | 22,16 | 22,58 | 22,38 | 22,43 | 22,44 | 8.563 | 4.813.365.000 |
| 2/4/2025 | 22,22 | 22,21 | -0,05% | 22,14 | 22,34 | 22,23 | 22,20 | 22,27 | 4.670 | 3.077.133.100 |
| 1/4/2025 | 22,30 | 22,22 | -0,54% | 22,03 | 22,32 | 22,18 | 22,15 | 22,22 | 8.277 | 5.684.880.300 |
| 31/3/2025 | 22,44 | 22,34 | -0,45% | 22,28 | 22,48 | 22,35 | 22,34 | 22,36 | 6.093 | 4.208.794.600 |
| 28/3/2025 | 22,57 | 22,44 | -0,75% | 22,36 | 22,58 | 22,44 | 22,44 | 22,47 | 5.765 | 3.143.517.500 |
| 27/3/2025 | 22,80 | 22,61 | -0,83% | 22,54 | 22,84 | 22,68 | 22,61 | 22,62 | 5.704 | 4.015.527.200 |
| 26/3/2025 | 22,99 | 22,80 | -0,18% | 22,70 | 22,99 | 22,77 | 22,76 | 22,80 | 6.303 | 4.059.474.600 |
| 25/3/2025 | 22,81 | 22,84 | -0,09% | 22,79 | 23,07 | 22,92 | 22,83 | 22,89 | 5.283 | 3.682.059.700 |
| 24/3/2025 | 23,12 | 22,86 | -0,95% | 22,77 | 23,13 | 22,91 | 22,82 | 22,86 | 7.076 | 4.378.628.900 |
| 21/3/2025 | 23,13 | 23,08 | -0,22% | 22,97 | 23,29 | 23,10 | 23,08 | 23,09 | 7.956 | 8.545.816.400 |
| 20/3/2025 | 23,21 | 23,13 | -0,39% | 23,02 | 23,32 | 23,15 | 23,12 | 23,15 | 8.652 | 4.351.745.900 |
| 19/3/2025 | 23,00 | 23,22 | +1,00% | 22,93 | 23,30 | 23,17 | 23,21 | 23,25 | 6.620 | 9.846.342.300 |
| 18/3/2025 | 23,09 | 22,99 | -0,48% | 22,86 | 23,16 | 22,97 | 22,99 | 23,00 | 6.408 | 3.851.560.800 |
| 17/3/2025 | 22,91 | 23,10 | +1,09% | 22,80 | 23,13 | 22,99 | 23,06 | 23,10 | 7.839 | 4.500.963.900 |
| 14/3/2025 | 22,71 | 22,85 | +0,93% | 22,52 | 22,92 | 22,79 | 22,85 | 22,88 | 7.483 | 4.182.093.400 |
| 13/3/2025 | 22,41 | 22,64 | +0,98% | 22,13 | 22,64 | 22,44 | 22,60 | 22,64 | 7.705 | 5.160.259.400 |
| 12/3/2025 | 22,53 | 22,42 | -4,15% | 22,30 | 22,64 | 22,46 | 22,40 | 22,42 | 10.319 | 7.338.891.400 |
| 11/3/2025 | 23,82 | 23,39 | -1,81% | 23,32 | 23,82 | 23,48 | 23,39 | 23,40 | 11.316 | 8.160.962.100 |
| 10/3/2025 | 23,55 | 23,82 | +1,15% | 23,47 | 23,86 | 23,72 | 23,80 | 23,83 | 10.790 | 8.839.904.400 |
| 7/3/2025 | 23,41 | 23,55 | +0,60% | 23,26 | 23,73 | 23,54 | 23,54 | 23,60 | 7.847 | 4.810.173.300 |
| 6/3/2025 | 23,59 | 23,41 | 0,00% | 23,31 | 23,59 | 23,43 | 23,37 | 23,42 | 8.116 | 7.637.761.300 |
| 5/3/2025 | 23,22 | 23,41 | +0,91% | 23,22 | 23,65 | 23,46 | 23,40 | 23,50 | 6.110 | 7.885.350.300 |
| 28/2/2025 | 23,46 | 23,20 | -1,02% | 23,11 | 23,59 | 23,28 | 23,18 | 23,20 | 7.782 | 4.871.284.000 |
| 27/2/2025 | 23,38 | 23,44 | +0,26% | 23,34 | 23,68 | 23,48 | 23,43 | 23,47 | 5.734 | 3.287.726.300 |
| 26/2/2025 | 23,86 | 23,38 | -2,01% | 23,28 | 23,86 | 23,41 | 23,35 | 23,39 | 8.267 | 6.256.856.000 |
| 25/2/2025 | 23,42 | 23,86 | +1,88% | 23,40 | 23,86 | 23,67 | 23,74 | 23,86 | 9.370 | 5.819.264.700 |
| 24/2/2025 | 23,66 | 23,42 | -1,01% | 23,35 | 23,68 | 23,48 | 23,41 | 23,45 | 5.337 | 3.101.102.800 |
| 21/2/2025 | 23,49 | 23,66 | +0,90% | 23,45 | 23,66 | 23,55 | 23,65 | 23,66 | 5.060 | 2.968.730.100 |
| 20/2/2025 | 23,43 | 23,45 | -0,21% | 23,32 | 23,50 | 23,40 | 23,40 | 23,46 | 5.127 | 4.670.072.000 |
| 19/2/2025 | 23,52 | 23,50 | -0,30% | 23,39 | 23,53 | 23,44 | 23,47 | 23,51 | 6.191 | 4.375.046.900 |
| 18/2/2025 | 23,70 | 23,57 | -0,84% | 23,34 | 23,75 | 23,51 | 23,51 | 23,57 | 7.218 | 5.540.413.400 |
| 17/2/2025 | 23,80 | 23,77 | -0,04% | 23,64 | 23,93 | 23,79 | 23,77 | 23,78 | 7.772 | 4.550.647.700 |
| 14/2/2025 | 23,38 | 23,78 | +1,71% | 23,31 | 23,78 | 23,56 | 23,70 | 23,78 | 7.612 | 4.735.613.200 |
| 13/2/2025 | 23,15 | 23,38 | +0,39% | 23,12 | 23,38 | 23,25 | 23,25 | 23,39 | 7.736 | 6.145.812.300 |
| 12/2/2025 | 23,32 | 23,29 | -4,59% | 23,17 | 23,52 | 23,33 | 23,28 | 23,30 | 14.320 | 9.968.286.000 |
| 11/2/2025 | 24,16 | 24,41 | +1,16% | 24,09 | 24,47 | 24,37 | 24,40 | 24,41 | 8.571 | 7.267.873.900 |
| 10/2/2025 | 24,05 | 24,13 | +0,96% | 23,93 | 24,18 | 24,07 | 24,10 | 24,13 | 8.252 | 4.795.838.700 |
| 7/2/2025 | 23,85 | 23,90 | +0,38% | 23,83 | 24,08 | 23,95 | 23,90 | 23,92 | 6.295 | 4.314.917.800 |
| 6/2/2025 | 23,80 | 23,81 | +0,17% | 23,76 | 23,97 | 23,84 | 23,80 | 23,94 | 4.335 | 3.765.298.200 |
| 5/2/2025 | 23,95 | 23,77 | -0,08% | 23,67 | 24,01 | 23,82 | 23,77 | 23,87 | 12.232 | 12.564.788.200 |
| 4/2/2025 | 23,98 | 23,79 | -0,79% | 23,79 | 24,00 | 23,92 | 23,78 | 23,87 | 6.687 | 23.227.804.800 |
| 3/2/2025 | 23,74 | 23,98 | +0,76% | 23,66 | 24,00 | 23,94 | 23,96 | 23,98 | 8.507 | 7.140.080.700 |
| 31/1/2025 | 24,00 | 23,80 | -0,71% | 23,76 | 24,10 | 23,88 | 23,80 | 23,84 | 5.341 | 4.842.879.500 |
| 30/1/2025 | 23,50 | 23,97 | +2,39% | 23,50 | 24,04 | 23,87 | 23,93 | 24,00 | 9.445 | 4.740.771.300 |
| 29/1/2025 | 23,65 | 23,41 | -0,76% | 23,41 | 23,68 | 23,53 | 23,41 | 23,49 | 4.236 | 2.852.329.900 |
| 28/1/2025 | 23,58 | 23,59 | +0,04% | 23,47 | 23,68 | 23,58 | 23,51 | 23,59 | 5.133 | 4.507.978.900 |
| 27/1/2025 | 23,05 | 23,58 | +2,79% | 23,01 | 23,58 | 23,38 | 23,50 | 23,58 | 7.029 | 10.992.561.500 |
| 24/1/2025 | 23,15 | 22,94 | -0,74% | 22,94 | 23,25 | 23,04 | 22,94 | 23,05 | 7.961 | 6.632.813.000 |
| 23/1/2025 | 23,08 | 23,11 | +0,35% | 23,08 | 23,36 | 23,19 | 23,11 | 23,12 | 9.999 | 5.732.551.000 |
| 22/1/2025 | 23,07 | 23,03 | -0,17% | 23,03 | 23,25 | 23,13 | 23,03 | 23,06 | 7.720 | 4.663.306.600 |
| 21/1/2025 | 23,21 | 23,07 | -0,73% | 23,04 | 23,28 | 23,11 | 23,06 | 23,13 | 8.121 | 4.619.519.400 |
| 20/1/2025 | 22,96 | 23,24 | +1,26% | 22,95 | 23,24 | 23,15 | 23,19 | 23,25 | 4.363 | 2.875.950.000 |
| 17/1/2025 | 22,80 | 22,95 | +1,32% | 22,72 | 23,14 | 22,97 | 22,95 | 23,09 | 6.708 | 7.132.962.600 |
| 16/1/2025 | 22,95 | 22,65 | -1,31% | 22,64 | 22,99 | 22,73 | 22,65 | 22,76 | 6.973 | 6.527.203.900 |
| 15/1/2025 | 22,62 | 22,95 | +1,91% | 22,60 | 22,99 | 22,85 | 22,93 | 22,96 | 11.012 | 5.844.560.400 |
| 14/1/2025 | 22,70 | 22,52 | -0,71% | 22,52 | 22,81 | 22,65 | 22,51 | 22,63 | 7.161 | 5.530.754.200 |
| 13/1/2025 | 22,64 | 22,68 | +0,31% | 22,64 | 22,85 | 22,73 | 22,67 | 22,70 | 6.743 | 4.411.931.700 |
| 10/1/2025 | 22,81 | 22,61 | -3,62% | 22,59 | 23,27 | 22,80 | 22,61 | 22,63 | 9.964 | 8.383.788.500 |
| 9/1/2025 | 23,40 | 23,46 | +0,86% | 23,28 | 23,65 | 23,48 | 23,46 | 23,57 | 8.898 | 12.982.970.600 |
| 8/1/2025 | 23,22 | 23,26 | -0,51% | 23,19 | 23,45 | 23,27 | 23,26 | 23,30 | 10.306 | 23.959.002.600 |
| 7/1/2025 | 23,29 | 23,38 | +1,21% | 23,18 | 23,46 | 23,33 | 23,38 | 23,44 | 11.513 | 9.866.986.300 |
| 6/1/2025 | 22,84 | 23,10 | +2,44% | 22,79 | 23,32 | 23,09 | 23,09 | 23,10 | 8.891 | 9.332.270.600 |
| 3/1/2025 | 22,90 | 22,55 | -1,53% | 22,55 | 23,00 | 22,66 | 22,55 | 22,60 | 13.017 | 12.506.033.600 |
| 2/1/2025 | 23,21 | 22,90 | -0,48% | 22,80 | 23,21 | 22,97 | 22,90 | 22,96 | 15.223 | 16.299.500.000 |
| 30/12/2024 | 23,29 | 23,01 | -0,17% | 22,95 | 23,35 | 23,05 | 23,00 | 23,04 | 11.753 | 8.392.993.600 |
| 27/12/2024 | 23,30 | 23,05 | -0,43% | 23,04 | 23,37 | 23,14 | 23,05 | 23,14 | 10.964 | 6.866.646.200 |
| 26/12/2024 | 23,15 | 23,15 | +0,09% | 23,07 | 23,33 | 23,15 | 23,14 | 23,15 | 12.283 | 6.826.667.900 |
| 23/12/2024 | 23,65 | 23,13 | -2,28% | 23,13 | 23,72 | 23,32 | 23,13 | 23,27 | 11.504 | 6.559.291.600 |
| 20/12/2024 | 23,38 | 23,67 | +1,59% | 23,34 | 23,97 | 23,63 | 23,67 | 23,68 | 8.870 | 11.851.125.100 |
| 19/12/2024 | 23,80 | 23,30 | -1,44% | 23,23 | 23,85 | 23,46 | 23,30 | 23,40 | 12.950 | 8.809.931.400 |
| 18/12/2024 | 24,31 | 23,64 | -2,76% | 23,55 | 24,38 | 23,97 | 23,62 | 23,70 | 12.855 | 8.162.671.600 |
| 17/12/2024 | 24,28 | 24,31 | +0,45% | 24,20 | 24,66 | 24,42 | 24,30 | 24,47 | 12.224 | 7.412.261.800 |
| 16/12/2024 | 24,20 | 24,20 | +0,04% | 24,06 | 24,40 | 24,26 | 24,20 | 24,28 | 11.162 | 13.110.297.300 |
| 13/12/2024 | 24,94 | 24,19 | -2,30% | 24,14 | 24,98 | 24,35 | 24,19 | 24,20 | 16.966 | 21.149.734.000 |
| 12/12/2024 | 25,02 | 24,76 | -1,67% | 24,50 | 25,15 | 24,71 | 24,76 | 24,77 | 14.861 | 9.841.207.500 |
| 11/12/2024 | 24,96 | 25,18 | +0,88% | 24,65 | 25,40 | 24,99 | 25,13 | 25,18 | 14.692 | 8.599.848.900 |
| 10/12/2024 | 24,85 | 24,96 | +0,40% | 24,73 | 25,10 | 24,95 | 24,96 | 24,98 | 9.849 | 6.865.059.000 |
| 9/12/2024 | 24,55 | 24,86 | +1,35% | 24,41 | 24,86 | 24,65 | 24,81 | 24,87 | 9.100 | 7.050.371.400 |
| 6/12/2024 | 24,55 | 24,53 | -0,28% | 24,50 | 24,95 | 24,68 | 24,51 | 24,61 | 15.415 | 10.117.873.300 |
| 5/12/2024 | 24,29 | 24,60 | +1,36% | 24,29 | 24,66 | 24,51 | 24,60 | 24,66 | 10.891 | 6.488.707.400 |
| 4/12/2024 | 23,96 | 24,27 | +1,29% | 23,92 | 24,32 | 24,18 | 24,27 | 24,28 | 10.366 | 6.309.196.300 |
| 3/12/2024 | 23,99 | 23,96 | +0,04% | 23,92 | 24,16 | 23,99 | 23,95 | 24,02 | 10.309 | 5.824.574.100 |
| 2/12/2024 | 24,14 | 23,95 | -0,87% | 23,88 | 24,22 | 24,01 | 23,95 | 24,00 | 10.715 | 6.113.820.700 |
| 29/11/2024 | 23,94 | 24,16 | +1,64% | 23,39 | 24,17 | 23,78 | 24,15 | 24,16 | 13.307 | 9.210.411.100 |
| 28/11/2024 | 24,17 | 23,77 | -1,65% | 23,71 | 24,26 | 23,93 | 23,77 | 23,86 | 12.661 | 9.926.991.500 |
| 27/11/2024 | 24,76 | 24,17 | -2,42% | 24,10 | 24,86 | 24,47 | 24,16 | 24,17 | 12.689 | 10.262.085.700 |
| 26/11/2024 | 24,65 | 24,77 | +1,85% | 24,45 | 24,77 | 24,68 | 24,70 | 24,77 | 5.526 | 3.334.045.200 |
| 25/11/2024 | 24,39 | 24,32 | -0,21% | 24,32 | 24,63 | 24,47 | 24,32 | 24,38 | 6.707 | 4.962.047.300 |
| 22/11/2024 | 24,17 | 24,37 | +1,29% | 24,08 | 24,39 | 24,25 | 24,33 | 24,38 | 5.615 | 3.555.979.800 |
| 21/11/2024 | 24,03 | 24,06 | +0,17% | 23,88 | 24,10 | 23,98 | 24,05 | 24,06 | 11.128 | 6.637.089.300 |
| 19/11/2024 | 24,08 | 24,02 | -0,21% | 23,97 | 24,16 | 24,04 | 24,02 | 24,04 | 7.889 | 3.473.070.400 |
| 18/11/2024 | 24,20 | 24,07 | 0,00% | 24,01 | 24,54 | 24,09 | 24,06 | 24,10 | 7.572 | 2.495.134.000 |