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.
ISAE4F - ISA ENERGIA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 28,34 | 27,73 | -2,05% | 27,50 | 28,55 | 27,74 | 27,73 | 27,76 | 2.508 | 85.587.682 |
| 11/3/2026 | 28,39 | 28,31 | -0,46% | 28,18 | 28,59 | 28,36 | 28,30 | 28,35 | 1.686 | 56.408.041 |
| 10/3/2026 | 28,42 | 28,44 | +1,10% | 28,14 | 28,92 | 28,51 | 28,44 | 28,45 | 2.027 | 66.086.973 |
| 9/3/2026 | 27,85 | 28,13 | +1,48% | 27,65 | 28,38 | 27,92 | 28,12 | 28,28 | 2.157 | 80.811.268 |
| 6/3/2026 | 27,83 | 27,72 | -0,29% | 27,30 | 27,97 | 27,59 | 27,71 | 27,87 | 2.608 | 87.042.830 |
| 5/3/2026 | 28,44 | 27,80 | -1,97% | 27,65 | 28,56 | 27,90 | 27,76 | 28,05 | 2.793 | 86.179.272 |
| 4/3/2026 | 28,00 | 28,36 | +2,31% | 28,00 | 28,52 | 28,24 | 28,35 | 28,41 | 1.874 | 64.762.362 |
| 3/3/2026 | 28,26 | 27,72 | -2,77% | 27,32 | 28,57 | 27,69 | 27,72 | 27,80 | 3.902 | 137.958.397 |
| 2/3/2026 | 28,46 | 28,51 | 0,00% | 27,92 | 28,73 | 28,38 | 28,50 | 28,63 | 3.275 | 113.693.187 |
| 27/2/2026 | 28,87 | 28,51 | -2,50% | 28,27 | 28,89 | 28,53 | 28,50 | 28,62 | 2.801 | 93.689.114 |
| 26/2/2026 | 28,69 | 29,24 | +1,70% | 28,56 | 29,29 | 28,95 | 29,22 | 29,28 | 2.489 | 96.303.482 |
| 25/2/2026 | 29,96 | 28,75 | -4,45% | 28,70 | 30,10 | 29,00 | 28,74 | 28,80 | 6.157 | 205.014.856 |
| 24/2/2026 | 29,48 | 30,09 | +1,86% | 29,42 | 30,24 | 29,90 | 29,95 | 30,10 | 1.785 | 74.588.256 |
| 23/2/2026 | 29,68 | 29,54 | -0,67% | 29,21 | 29,72 | 29,44 | 29,45 | 29,56 | 2.298 | 87.943.928 |
| 20/2/2026 | 29,71 | 29,74 | -0,03% | 29,33 | 29,77 | 29,57 | 29,66 | 29,75 | 1.622 | 63.931.461 |
| 19/2/2026 | 29,69 | 29,75 | +1,22% | 29,34 | 29,75 | 29,56 | 29,66 | 29,76 | 1.371 | 56.496.829 |
| 18/2/2026 | 29,60 | 29,39 | -1,18% | 29,27 | 29,95 | 29,50 | 29,35 | 29,42 | 1.697 | 65.011.553 |
| 13/2/2026 | 30,04 | 29,74 | -1,85% | 29,30 | 30,05 | 29,66 | 29,59 | 29,74 | 2.055 | 86.130.699 |
| 11/2/2026 | 29,69 | 30,30 | +3,13% | 29,65 | 30,30 | 30,00 | 29,99 | 30,30 | 1.699 | 83.840.463 |
| 10/2/2026 | 29,46 | 29,38 | -0,68% | 29,31 | 29,63 | 29,45 | 29,37 | 29,38 | 1.712 | 69.200.938 |
| 9/2/2026 | 29,04 | 29,58 | +1,82% | 28,97 | 29,58 | 29,21 | 29,38 | 29,58 | 2.059 | 79.525.320 |
| 6/2/2026 | 29,11 | 29,05 | +0,66% | 28,87 | 29,23 | 29,07 | 29,05 | 29,09 | 2.116 | 70.724.902 |
| 5/2/2026 | 28,50 | 28,86 | +1,44% | 28,35 | 29,14 | 28,89 | 28,82 | 28,89 | 2.039 | 80.385.458 |
| 4/2/2026 | 29,10 | 28,45 | -1,93% | 28,30 | 29,23 | 28,76 | 28,40 | 28,45 | 2.404 | 81.151.662 |
| 3/2/2026 | 28,62 | 29,01 | +1,36% | 28,62 | 29,23 | 28,98 | 29,01 | 29,13 | 2.010 | 91.416.866 |
| 2/2/2026 | 27,90 | 28,62 | +2,91% | 27,86 | 28,63 | 28,40 | 28,57 | 28,62 | 2.581 | 112.896.269 |
| 30/1/2026 | 28,00 | 27,81 | -1,77% | 27,62 | 28,14 | 27,85 | 27,81 | 27,95 | 2.179 | 84.941.704 |
| 29/1/2026 | 28,51 | 28,31 | -0,67% | 27,90 | 28,53 | 28,16 | 28,20 | 28,31 | 2.536 | 99.110.901 |
| 28/1/2026 | 28,75 | 28,50 | -0,94% | 28,08 | 28,80 | 28,48 | 28,35 | 28,50 | 3.653 | 119.363.002 |
| 27/1/2026 | 28,19 | 28,77 | +2,06% | 28,17 | 28,77 | 28,50 | 28,52 | 28,77 | 2.109 | 86.087.469 |
| 26/1/2026 | 27,98 | 28,19 | +0,32% | 27,60 | 28,19 | 27,88 | 28,07 | 28,19 | 2.451 | 95.109.053 |
| 23/1/2026 | 27,45 | 28,10 | +1,85% | 27,12 | 28,20 | 27,57 | 28,08 | 28,10 | 2.160 | 101.028.742 |
| 22/1/2026 | 26,65 | 27,59 | +3,68% | 26,65 | 27,70 | 27,29 | 27,33 | 27,59 | 2.306 | 98.448.271 |
| 21/1/2026 | 26,11 | 26,61 | +2,07% | 26,07 | 26,62 | 26,32 | 26,60 | 26,61 | 1.928 | 66.260.915 |
| 20/1/2026 | 25,89 | 26,07 | -0,31% | 25,64 | 26,08 | 25,87 | 26,06 | 26,07 | 2.609 | 75.887.499 |
| 19/1/2026 | 25,92 | 26,15 | +0,54% | 25,83 | 26,15 | 25,90 | 25,99 | 26,15 | 2.872 | 85.087.296 |
| 16/1/2026 | 26,38 | 26,01 | -1,07% | 25,90 | 26,38 | 26,06 | 25,93 | 26,01 | 3.313 | 93.821.433 |
| 15/1/2026 | 26,28 | 26,29 | -0,34% | 26,10 | 26,34 | 26,23 | 26,24 | 26,29 | 2.184 | 70.690.473 |
| 14/1/2026 | 26,09 | 26,38 | +1,74% | 25,79 | 26,38 | 25,92 | 26,14 | 26,38 | 2.479 | 75.494.499 |
| 13/1/2026 | 26,49 | 25,93 | -2,45% | 25,81 | 26,50 | 26,04 | 25,90 | 25,93 | 4.153 | 118.953.120 |
| 12/1/2026 | 26,72 | 26,58 | -0,67% | 26,40 | 27,00 | 26,51 | 26,55 | 26,58 | 3.174 | 91.737.066 |
| 9/1/2026 | 26,80 | 26,76 | -0,34% | 26,55 | 27,00 | 26,69 | 26,76 | 26,85 | 2.523 | 69.740.560 |
| 8/1/2026 | 27,01 | 26,85 | -0,15% | 26,62 | 27,14 | 26,76 | 26,69 | 26,85 | 2.228 | 70.572.097 |
| 7/1/2026 | 26,99 | 26,89 | -0,55% | 26,70 | 27,09 | 26,86 | 26,82 | 26,89 | 2.726 | 84.532.376 |
| 6/1/2026 | 27,24 | 27,04 | -0,73% | 26,90 | 27,57 | 27,14 | 27,00 | 27,04 | 2.424 | 76.718.309 |
| 5/1/2026 | 26,95 | 27,24 | +1,38% | 26,80 | 27,24 | 27,02 | 27,03 | 27,24 | 2.542 | 86.530.315 |
| 2/1/2026 | 27,69 | 26,87 | -2,86% | 26,83 | 27,70 | 27,12 | 26,87 | 26,93 | 3.836 | 125.827.289 |
| 30/12/2025 | 27,22 | 27,66 | +0,62% | 27,17 | 27,66 | 27,39 | 27,45 | 27,66 | 2.403 | 65.816.058 |
| 29/12/2025 | 28,05 | 27,49 | -1,82% | 27,38 | 28,10 | 27,65 | 27,49 | 27,54 | 2.913 | 89.865.410 |
| 26/12/2025 | 27,77 | 28,00 | +0,68% | 27,61 | 28,00 | 27,78 | 27,90 | 28,00 | 1.950 | 63.064.763 |
| 23/12/2025 | 27,40 | 27,81 | +1,53% | 27,40 | 27,85 | 27,70 | 27,74 | 27,81 | 1.756 | 55.713.273 |
| 22/12/2025 | 27,17 | 27,39 | +0,88% | 26,84 | 27,39 | 27,01 | 27,27 | 27,39 | 2.606 | 81.448.897 |
| 19/12/2025 | 27,03 | 27,15 | +0,11% | 26,84 | 27,40 | 27,12 | 27,06 | 27,15 | 1.912 | 61.468.461 |
| 18/12/2025 | 26,88 | 27,12 | -0,44% | 26,40 | 27,13 | 26,86 | 26,87 | 27,12 | 1.693 | 65.765.727 |
| 17/12/2025 | 27,95 | 27,24 | -2,71% | 26,94 | 28,05 | 27,34 | 27,04 | 27,24 | 2.477 | 88.295.489 |
| 16/12/2025 | 28,39 | 28,00 | -1,13% | 27,95 | 28,55 | 28,19 | 27,95 | 28,00 | 1.856 | 69.658.537 |
| 15/12/2025 | 27,56 | 28,32 | +3,81% | 27,26 | 28,96 | 28,49 | 28,30 | 28,32 | 2.738 | 122.160.799 |
| 12/12/2025 | 27,08 | 27,28 | +1,19% | 27,04 | 27,36 | 27,19 | 27,18 | 27,28 | 1.910 | 57.251.942 |
| 11/12/2025 | 26,79 | 26,96 | +0,97% | 26,60 | 27,20 | 26,95 | 26,96 | 27,13 | 1.488 | 51.146.687 |
| 10/12/2025 | 26,67 | 26,70 | +0,60% | 26,54 | 26,97 | 26,72 | 26,70 | 26,80 | 1.470 | 52.151.009 |
| 9/12/2025 | 26,92 | 26,54 | -1,41% | 26,40 | 27,13 | 26,64 | 26,54 | 26,67 | 2.183 | 72.786.916 |
| 8/12/2025 | 27,08 | 26,92 | +0,19% | 26,84 | 27,80 | 27,04 | 26,92 | 27,06 | 2.248 | 76.847.965 |
| 5/12/2025 | 28,00 | 26,87 | -3,86% | 26,69 | 28,05 | 27,34 | 26,75 | 26,87 | 3.235 | 112.583.570 |
| 4/12/2025 | 27,58 | 27,95 | +0,94% | 27,45 | 27,95 | 27,77 | 27,86 | 27,95 | 1.450 | 59.977.944 |
| 3/12/2025 | 27,72 | 27,69 | -0,14% | 27,49 | 27,86 | 27,65 | 27,55 | 27,69 | 2.042 | 67.206.729 |
| 2/12/2025 | 27,40 | 27,73 | +1,20% | 27,40 | 27,76 | 27,59 | 27,73 | 27,76 | 1.847 | 62.629.484 |
| 1/12/2025 | 28,15 | 27,40 | -1,72% | 27,34 | 28,17 | 27,57 | 27,40 | 27,58 | 2.821 | 97.985.806 |
| 28/11/2025 | 27,67 | 27,88 | +0,65% | 27,52 | 28,00 | 27,83 | 27,88 | 27,93 | 2.572 | 71.689.718 |
| 27/11/2025 | 27,60 | 27,70 | +0,36% | 27,50 | 27,72 | 27,60 | 27,65 | 27,70 | 1.572 | 46.198.811 |
| 26/11/2025 | 27,37 | 27,60 | +1,28% | 27,35 | 27,77 | 27,55 | 27,51 | 27,60 | 1.340 | 49.733.671 |
| 25/11/2025 | 27,00 | 27,25 | -0,73% | 26,99 | 27,42 | 27,26 | 27,25 | 27,29 | 1.643 | 53.032.775 |
| 24/11/2025 | 27,11 | 27,45 | +1,93% | 27,05 | 27,55 | 27,35 | 27,44 | 27,45 | 1.990 | 74.667.512 |
| 21/11/2025 | 27,13 | 26,93 | -0,99% | 26,74 | 27,20 | 26,95 | 26,93 | 27,10 | 2.004 | 72.019.598 |
| 19/11/2025 | 27,40 | 27,20 | -0,80% | 27,03 | 27,45 | 27,14 | 27,14 | 27,20 | 1.652 | 56.956.783 |
| 18/11/2025 | 27,44 | 27,42 | 0,00% | 27,19 | 27,44 | 27,35 | 27,40 | 27,42 | 1.296 | 50.743.639 |
| 17/11/2025 | 27,41 | 27,42 | -0,58% | 27,05 | 27,45 | 27,28 | 27,38 | 27,42 | 1.946 | 73.150.560 |
| 14/11/2025 | 27,41 | 27,58 | +0,88% | 27,27 | 27,64 | 27,47 | 27,49 | 27,58 | 1.627 | 56.523.095 |
| 13/11/2025 | 27,46 | 27,34 | -0,51% | 27,21 | 27,50 | 27,36 | 27,27 | 27,35 | 1.500 | 61.485.645 |
| 12/11/2025 | 27,19 | 27,48 | +0,84% | 26,93 | 27,49 | 27,25 | 27,43 | 27,48 | 1.805 | 62.556.773 |
| 11/11/2025 | 26,64 | 27,25 | +2,48% | 26,52 | 27,40 | 27,09 | 27,25 | 27,29 | 1.930 | 76.735.191 |
| 10/11/2025 | 26,57 | 26,59 | +0,38% | 26,36 | 26,72 | 26,51 | 26,59 | 26,61 | 2.172 | 69.120.489 |
| 7/11/2025 | 26,30 | 26,49 | +1,34% | 26,19 | 26,70 | 26,37 | 26,49 | 26,61 | 1.849 | 67.871.063 |
| 6/11/2025 | 26,16 | 26,14 | +0,35% | 26,01 | 26,34 | 26,22 | 26,14 | 26,28 | 1.787 | 68.934.895 |
| 5/11/2025 | 26,00 | 26,05 | +0,04% | 25,94 | 26,36 | 26,12 | 26,05 | 26,18 | 2.144 | 66.362.901 |
| 4/11/2025 | 25,63 | 26,04 | +1,13% | 25,54 | 26,05 | 25,84 | 26,00 | 26,04 | 2.152 | 75.597.561 |
| 3/11/2025 | 25,11 | 25,75 | +3,21% | 25,08 | 25,75 | 25,33 | 25,65 | 25,75 | 2.623 | 93.589.069 |
| 31/10/2025 | 25,27 | 24,95 | -1,77% | 24,80 | 25,52 | 25,07 | 24,95 | 25,04 | 2.063 | 71.857.183 |
| 30/10/2025 | 24,95 | 25,40 | +1,60% | 24,88 | 25,47 | 25,22 | 25,37 | 25,40 | 2.268 | 86.796.702 |
| 29/10/2025 | 25,00 | 25,00 | +0,44% | 24,82 | 25,19 | 25,01 | 24,99 | 25,00 | 1.629 | 61.002.236 |
| 28/10/2025 | 24,83 | 24,89 | +0,32% | 24,78 | 25,05 | 24,96 | 24,89 | 24,96 | 1.891 | 58.189.307 |
| 27/10/2025 | 24,61 | 24,81 | +0,85% | 24,52 | 24,81 | 24,67 | 24,79 | 24,81 | 1.830 | 56.634.908 |
| 24/10/2025 | 24,51 | 24,60 | +0,82% | 24,46 | 24,73 | 24,58 | 24,56 | 24,60 | 1.650 | 50.531.266 |
| 23/10/2025 | 24,37 | 24,40 | +0,29% | 24,25 | 24,66 | 24,41 | 24,40 | 24,48 | 1.649 | 70.109.489 |
| 22/10/2025 | 24,25 | 24,33 | +0,37% | 24,12 | 24,48 | 24,27 | 24,30 | 24,33 | 1.483 | 51.814.157 |
| 21/10/2025 | 24,45 | 24,24 | -0,62% | 24,18 | 24,45 | 24,31 | 24,24 | 24,30 | 1.918 | 58.186.810 |
| 20/10/2025 | 24,25 | 24,39 | +0,16% | 24,23 | 24,55 | 24,39 | 24,39 | 24,45 | 2.125 | 64.161.370 |
| 17/10/2025 | 24,10 | 24,35 | +1,04% | 23,96 | 24,35 | 24,18 | 24,22 | 24,35 | 1.509 | 47.597.088 |
| 16/10/2025 | 24,06 | 24,10 | +0,04% | 23,87 | 24,17 | 24,02 | 24,10 | 24,15 | 1.748 | 51.883.867 |
| 15/10/2025 | 23,98 | 24,09 | +0,38% | 23,78 | 24,15 | 23,99 | 24,01 | 24,09 | 1.983 | 60.374.421 |
| 14/10/2025 | 23,97 | 24,00 | +0,13% | 23,88 | 24,15 | 23,99 | 23,93 | 24,00 | 2.112 | 57.607.998 |
| 13/10/2025 | 23,92 | 23,97 | +0,42% | 23,83 | 24,18 | 24,05 | 23,96 | 24,01 | 2.088 | 62.544.148 |
| 10/10/2025 | 24,13 | 23,87 | -0,17% | 23,75 | 24,20 | 23,90 | 23,87 | 23,93 | 2.248 | 75.024.893 |
| 9/10/2025 | 24,25 | 23,91 | -0,42% | 23,81 | 24,40 | 23,94 | 23,91 | 23,99 | 2.521 | 66.613.237 |
| 8/10/2025 | 23,96 | 24,01 | +0,63% | 23,75 | 24,22 | 24,05 | 24,00 | 24,01 | 2.230 | 67.589.310 |
| 7/10/2025 | 24,55 | 23,86 | -2,61% | 23,85 | 24,59 | 24,10 | 23,86 | 23,92 | 3.572 | 103.561.157 |
| 6/10/2025 | 24,60 | 24,50 | -0,57% | 24,27 | 24,65 | 24,47 | 24,50 | 24,54 | 2.614 | 75.980.246 |
| 3/10/2025 | 24,79 | 24,64 | -0,48% | 24,12 | 24,80 | 24,47 | 24,59 | 24,64 | 2.662 | 94.906.850 |
| 2/10/2025 | 25,06 | 24,76 | -1,04% | 24,74 | 25,28 | 24,85 | 24,76 | 24,80 | 1.960 | 77.172.216 |
| 1/10/2025 | 24,73 | 25,02 | +1,25% | 24,69 | 25,42 | 25,14 | 25,02 | 25,03 | 3.002 | 123.610.457 |
| 30/9/2025 | 25,05 | 24,71 | -1,16% | 24,67 | 25,33 | 24,89 | 24,70 | 24,71 | 2.695 | 103.949.021 |
| 29/9/2025 | 24,36 | 25,00 | +2,04% | 24,35 | 25,10 | 24,79 | 25,00 | 25,06 | 2.720 | 124.438.603 |
| 26/9/2025 | 23,78 | 24,50 | +2,85% | 23,78 | 24,50 | 24,16 | 24,49 | 24,50 | 1.913 | 80.105.502 |
| 25/9/2025 | 23,85 | 23,82 | -0,13% | 23,69 | 23,90 | 23,80 | 23,75 | 23,82 | 1.506 | 52.743.971 |
| 24/9/2025 | 23,74 | 23,85 | -0,17% | 23,71 | 23,97 | 23,86 | 23,83 | 23,85 | 1.529 | 52.932.479 |
| 23/9/2025 | 23,53 | 23,89 | +1,06% | 23,53 | 23,93 | 23,73 | 23,86 | 23,89 | 1.629 | 55.725.371 |
| 22/9/2025 | 23,91 | 23,64 | -0,67% | 23,52 | 23,92 | 23,65 | 23,64 | 23,65 | 2.399 | 74.889.631 |
| 19/9/2025 | 23,63 | 23,80 | +0,80% | 23,62 | 23,80 | 23,72 | 23,79 | 23,80 | 1.655 | 57.379.664 |
| 18/9/2025 | 23,62 | 23,61 | -0,34% | 23,60 | 23,77 | 23,67 | 23,61 | 23,65 | 1.625 | 59.624.536 |
| 17/9/2025 | 23,46 | 23,69 | +1,28% | 23,36 | 23,82 | 23,55 | 23,60 | 23,69 | 2.224 | 73.903.129 |
| 16/9/2025 | 23,33 | 23,39 | +0,17% | 23,23 | 23,42 | 23,32 | 23,39 | 23,40 | 2.150 | 60.225.196 |
| 15/9/2025 | 23,27 | 23,35 | +0,39% | 23,25 | 23,43 | 23,33 | 23,29 | 23,35 | 2.358 | 76.167.010 |
| 12/9/2025 | 23,26 | 23,26 | +0,09% | 23,15 | 23,26 | 23,19 | 23,21 | 23,26 | 2.081 | 58.400.865 |
| 11/9/2025 | 23,25 | 23,24 | +0,61% | 23,12 | 23,39 | 23,27 | 23,24 | 23,30 | 1.675 | 52.671.870 |
| 10/9/2025 | 23,09 | 23,10 | -0,35% | 23,09 | 23,33 | 23,18 | 23,10 | 23,13 | 1.683 | 55.095.086 |
| 9/9/2025 | 23,12 | 23,18 | +0,43% | 23,08 | 23,18 | 23,12 | 23,12 | 23,18 | 1.943 | 50.739.278 |
| 8/9/2025 | 23,17 | 23,08 | -0,22% | 23,01 | 23,20 | 23,10 | 23,08 | 23,15 | 2.319 | 64.987.082 |
| 5/9/2025 | 22,99 | 23,13 | +0,26% | 22,98 | 23,20 | 23,10 | 23,12 | 23,13 | 2.100 | 59.617.933 |
| 4/9/2025 | 22,90 | 23,07 | +0,74% | 22,85 | 23,07 | 22,99 | 23,02 | 23,07 | 1.733 | 47.536.579 |
| 3/9/2025 | 22,91 | 22,90 | -0,22% | 22,78 | 22,98 | 22,84 | 22,88 | 22,90 | 2.318 | 63.797.865 |
| 2/9/2025 | 23,09 | 22,95 | -0,65% | 22,86 | 23,15 | 22,95 | 22,95 | 22,96 | 2.013 | 57.943.538 |
| 1/9/2025 | 23,18 | 23,10 | -0,90% | 22,93 | 23,24 | 23,05 | 23,03 | 23,10 | 3.870 | 96.213.685 |
| 29/8/2025 | 23,16 | 23,31 | +0,91% | 23,08 | 23,31 | 23,22 | 23,19 | 23,31 | 2.175 | 65.545.181 |
| 28/8/2025 | 22,83 | 23,10 | +1,27% | 22,70 | 23,18 | 23,00 | 23,10 | 23,17 | 1.950 | 63.566.386 |
| 27/8/2025 | 22,70 | 22,81 | +0,75% | 22,60 | 22,84 | 22,71 | 22,77 | 22,82 | 1.924 | 61.220.526 |
| 26/8/2025 | 22,45 | 22,64 | +1,07% | 22,45 | 22,69 | 22,55 | 22,64 | 22,65 | 2.252 | 57.455.810 |
| 25/8/2025 | 22,41 | 22,40 | -0,22% | 22,31 | 22,60 | 22,43 | 22,37 | 22,40 | 1.945 | 58.489.761 |
| 22/8/2025 | 22,11 | 22,45 | +2,05% | 21,91 | 22,45 | 22,30 | 22,42 | 22,45 | 1.568 | 49.459.654 |
| 21/8/2025 | 22,00 | 22,00 | +0,05% | 21,87 | 22,18 | 22,05 | 22,00 | 22,04 | 1.886 | 53.558.015 |
| 20/8/2025 | 21,88 | 21,99 | -0,05% | 21,87 | 22,08 | 21,97 | 21,98 | 21,99 | 2.129 | 58.790.381 |
| 19/8/2025 | 22,15 | 22,00 | -0,86% | 21,84 | 22,18 | 21,98 | 21,99 | 22,00 | 3.195 | 87.379.596 |
| 18/8/2025 | 22,22 | 22,19 | -0,54% | 22,13 | 22,38 | 22,24 | 22,19 | 22,20 | 2.312 | 69.963.142 |
| 15/8/2025 | 22,10 | 22,31 | +0,86% | 21,98 | 22,31 | 22,08 | 22,25 | 22,31 | 2.264 | 65.413.423 |
| 14/8/2025 | 21,85 | 22,12 | +0,77% | 21,74 | 22,31 | 22,12 | 22,12 | 22,17 | 2.290 | 61.234.920 |
| 13/8/2025 | 22,10 | 21,95 | -0,45% | 21,75 | 22,19 | 21,91 | 21,94 | 21,95 | 2.654 | 73.568.301 |
| 12/8/2025 | 21,79 | 22,05 | +0,92% | 21,76 | 22,16 | 22,04 | 22,04 | 22,05 | 2.046 | 61.225.779 |
| 11/8/2025 | 21,92 | 21,85 | -0,32% | 21,72 | 22,15 | 21,88 | 21,82 | 21,85 | 2.801 | 75.148.624 |
| 8/8/2025 | 21,74 | 21,92 | +0,97% | 21,60 | 22,04 | 21,88 | 21,92 | 21,93 | 2.167 | 64.369.380 |
| 7/8/2025 | 21,59 | 21,71 | +1,02% | 21,50 | 21,93 | 21,74 | 21,71 | 21,74 | 2.467 | 70.893.622 |
| 6/8/2025 | 21,30 | 21,49 | +1,08% | 21,27 | 21,55 | 21,42 | 21,45 | 21,49 | 2.890 | 79.971.379 |
| 5/8/2025 | 21,21 | 21,26 | +0,66% | 21,11 | 21,46 | 21,29 | 21,25 | 21,26 | 3.486 | 91.531.483 |
| 4/8/2025 | 21,61 | 21,12 | -3,21% | 21,00 | 21,80 | 21,28 | 21,12 | 21,13 | 9.432 | 228.830.009 |
| 1/8/2025 | 21,79 | 21,82 | -0,37% | 21,63 | 21,92 | 21,73 | 21,75 | 21,82 | 5.897 | 138.051.700 |
| 31/7/2025 | 22,20 | 21,90 | -3,52% | 21,60 | 22,24 | 21,85 | 21,87 | 21,90 | 9.386 | 252.966.242 |
| 30/7/2025 | 22,25 | 22,70 | +1,75% | 22,25 | 22,79 | 22,40 | 22,70 | 22,71 | 2.087 | 61.119.818 |
| 29/7/2025 | 22,27 | 22,31 | +0,31% | 22,17 | 22,39 | 22,28 | 22,30 | 22,31 | 2.033 | 54.487.112 |
| 28/7/2025 | 22,38 | 22,24 | -1,02% | 22,13 | 22,47 | 22,22 | 22,23 | 22,25 | 3.818 | 94.250.117 |
| 25/7/2025 | 22,40 | 22,47 | +0,54% | 22,28 | 22,58 | 22,36 | 22,46 | 22,47 | 2.683 | 77.612.504 |
| 24/7/2025 | 22,46 | 22,35 | -0,75% | 22,27 | 22,54 | 22,37 | 22,35 | 22,42 | 2.251 | 64.030.301 |
| 23/7/2025 | 22,21 | 22,52 | +1,35% | 22,21 | 22,53 | 22,41 | 22,48 | 22,52 | 2.066 | 63.959.424 |
| 22/7/2025 | 22,51 | 22,22 | -1,68% | 22,16 | 22,64 | 22,34 | 22,22 | 22,25 | 4.846 | 118.519.482 |
| 21/7/2025 | 22,50 | 22,60 | +0,36% | 22,36 | 22,63 | 22,49 | 22,60 | 22,65 | 2.787 | 78.847.231 |
| 18/7/2025 | 22,54 | 22,52 | -0,13% | 22,35 | 22,62 | 22,43 | 22,42 | 22,52 | 3.582 | 97.301.222 |
| 17/7/2025 | 22,80 | 22,55 | -1,14% | 22,40 | 22,84 | 22,53 | 22,55 | 22,56 | 5.061 | 134.279.029 |
| 16/7/2025 | 22,80 | 22,81 | +0,04% | 22,60 | 22,81 | 22,68 | 22,80 | 22,81 | 2.773 | 75.163.854 |
| 15/7/2025 | 22,91 | 22,80 | +0,40% | 22,56 | 22,93 | 22,68 | 22,79 | 22,80 | 4.314 | 109.846.983 |
| 14/7/2025 | 22,80 | 22,71 | -1,09% | 22,69 | 22,91 | 22,77 | 22,70 | 22,71 | 4.421 | 120.570.512 |
| 11/7/2025 | 22,82 | 22,96 | +0,75% | 22,66 | 22,96 | 22,77 | 22,90 | 22,96 | 3.417 | 98.074.582 |
| 10/7/2025 | 22,74 | 22,79 | -0,39% | 22,66 | 22,96 | 22,80 | 22,79 | 22,85 | 3.485 | 95.660.181 |
| 9/7/2025 | 23,09 | 22,88 | -1,25% | 22,74 | 23,14 | 22,85 | 22,85 | 22,88 | 4.585 | 119.634.016 |
| 8/7/2025 | 23,14 | 23,17 | +0,48% | 22,89 | 23,17 | 22,99 | 23,13 | 23,17 | 3.842 | 105.413.219 |
| 7/7/2025 | 23,35 | 23,06 | -1,24% | 23,01 | 23,42 | 23,13 | 23,05 | 23,06 | 3.714 | 102.220.297 |
| 4/7/2025 | 23,30 | 23,35 | +0,65% | 23,13 | 23,42 | 23,28 | 23,35 | 23,39 | 2.372 | 69.352.457 |
| 3/7/2025 | 23,01 | 23,20 | +1,22% | 22,84 | 23,35 | 23,17 | 23,20 | 23,35 | 2.287 | 69.953.835 |
| 2/7/2025 | 23,13 | 22,92 | -1,08% | 22,72 | 23,30 | 22,85 | 22,91 | 22,92 | 5.380 | 150.934.152 |
| 1/7/2025 | 23,27 | 23,17 | -0,30% | 22,99 | 23,29 | 23,13 | 23,10 | 23,17 | 3.396 | 101.350.751 |
| 30/6/2025 | 22,90 | 23,24 | +1,48% | 22,80 | 23,37 | 23,04 | 23,23 | 23,24 | 2.775 | 86.386.164 |
| 27/6/2025 | 23,00 | 22,90 | -0,26% | 22,77 | 23,10 | 22,86 | 22,87 | 22,90 | 4.219 | 114.373.350 |
| 26/6/2025 | 22,99 | 22,96 | -0,09% | 22,88 | 23,07 | 22,98 | 22,96 | 23,08 | 2.386 | 63.140.570 |
| 25/6/2025 | 23,15 | 22,98 | -1,37% | 22,87 | 23,15 | 22,97 | 22,93 | 22,98 | 3.202 | 92.686.763 |
| 24/6/2025 | 23,32 | 23,30 | +0,95% | 23,12 | 23,43 | 23,28 | 23,24 | 23,30 | 1.676 | 51.596.283 |
| 23/6/2025 | 23,07 | 23,08 | -0,30% | 22,91 | 23,18 | 23,05 | 23,08 | 23,10 | 2.726 | 82.674.346 |
| 20/6/2025 | 23,30 | 23,15 | -0,73% | 23,12 | 23,40 | 23,24 | 23,15 | 23,27 | 2.096 | 68.283.191 |
| 18/6/2025 | 23,48 | 23,32 | -0,60% | 23,32 | 23,72 | 23,47 | 23,32 | 23,38 | 1.720 | 59.333.042 |
| 17/6/2025 | 23,59 | 23,46 | -0,30% | 23,28 | 23,60 | 23,40 | 23,46 | 23,48 | 1.914 | 60.646.816 |
| 16/6/2025 | 23,25 | 23,53 | +1,20% | 23,23 | 23,62 | 23,47 | 23,50 | 23,53 | 2.421 | 74.010.165 |
| 13/6/2025 | 23,10 | 23,25 | +0,56% | 22,80 | 23,30 | 23,05 | 23,25 | 23,30 | 2.160 | 61.622.448 |
| 12/6/2025 | 23,09 | 23,12 | +0,35% | 22,83 | 23,12 | 22,96 | 23,06 | 23,12 | 2.577 | 73.789.582 |
| 11/6/2025 | 23,02 | 23,04 | -1,37% | 22,90 | 23,34 | 23,10 | 23,04 | 23,09 | 2.021 | 64.763.619 |
| 10/6/2025 | 23,02 | 23,36 | +1,48% | 23,02 | 23,48 | 23,33 | 23,25 | 23,36 | 1.885 | 58.987.536 |
| 9/6/2025 | 23,11 | 23,02 | -0,56% | 22,73 | 23,15 | 22,90 | 23,02 | 23,10 | 4.806 | 122.321.249 |
| 6/6/2025 | 23,26 | 23,15 | -0,22% | 23,01 | 23,41 | 23,14 | 23,11 | 23,15 | 2.750 | 76.396.711 |
| 5/6/2025 | 23,38 | 23,20 | -0,81% | 23,04 | 23,44 | 23,19 | 23,20 | 23,23 | 2.347 | 66.542.655 |
| 4/6/2025 | 23,41 | 23,39 | -0,09% | 23,24 | 23,58 | 23,34 | 23,30 | 23,39 | 1.942 | 59.238.319 |
| 3/6/2025 | 23,08 | 23,41 | +1,83% | 23,02 | 23,48 | 23,32 | 23,40 | 23,41 | 2.248 | 74.174.641 |
| 2/6/2025 | 23,45 | 22,99 | -1,33% | 22,98 | 23,45 | 23,16 | 22,99 | 23,00 | 4.938 | 125.656.512 |
| 30/5/2025 | 23,70 | 23,30 | -0,89% | 23,19 | 23,70 | 23,36 | 23,30 | 23,33 | 3.171 | 90.533.359 |
| 29/5/2025 | 23,65 | 23,51 | -0,59% | 23,39 | 23,73 | 23,53 | 23,46 | 23,51 | 2.926 | 69.821.758 |
| 28/5/2025 | 23,80 | 23,65 | -1,17% | 23,61 | 23,84 | 23,71 | 23,65 | 23,72 | 2.043 | 58.458.473 |
| 27/5/2025 | 23,52 | 23,93 | +1,44% | 23,52 | 23,94 | 23,84 | 23,87 | 23,93 | 1.780 | 60.347.103 |
| 26/5/2025 | 23,47 | 23,59 | +1,11% | 23,33 | 23,67 | 23,57 | 23,59 | 23,65 | 1.943 | 60.524.752 |
| 23/5/2025 | 23,33 | 23,33 | -0,09% | 23,01 | 23,43 | 23,21 | 23,33 | 23,36 | 2.184 | 64.392.399 |
| 22/5/2025 | 23,60 | 23,35 | -1,85% | 23,31 | 23,71 | 23,53 | 23,34 | 23,35 | 1.852 | 60.830.263 |
| 21/5/2025 | 23,67 | 23,79 | +0,38% | 23,35 | 23,79 | 23,58 | 23,75 | 23,79 | 2.002 | 71.037.396 |
| 20/5/2025 | 23,55 | 23,70 | +0,68% | 23,40 | 23,70 | 23,54 | 23,65 | 23,70 | 2.090 | 67.681.566 |
| 19/5/2025 | 23,50 | 23,54 | -1,13% | 23,29 | 23,62 | 23,50 | 23,53 | 23,55 | 2.280 | 63.745.935 |
| 16/5/2025 | 23,45 | 23,81 | +1,54% | 23,17 | 23,81 | 23,52 | 23,73 | 23,81 | 2.156 | 80.027.548 |
| 15/5/2025 | 23,14 | 23,45 | +1,65% | 23,08 | 23,57 | 23,39 | 23,44 | 23,45 | 2.486 | 77.185.651 |
| 14/5/2025 | 23,24 | 23,07 | -0,99% | 22,88 | 23,25 | 23,04 | 23,07 | 23,12 | 2.243 | 72.385.683 |
| 13/5/2025 | 23,00 | 23,30 | +1,35% | 22,87 | 23,30 | 23,12 | 23,23 | 23,30 | 1.901 | 64.473.812 |
| 12/5/2025 | 23,20 | 22,99 | -0,65% | 22,85 | 23,33 | 22,95 | 22,96 | 22,99 | 3.589 | 105.263.315 |
| 9/5/2025 | 23,00 | 23,14 | +0,83% | 22,94 | 23,28 | 23,09 | 23,11 | 23,14 | 2.412 | 75.874.563 |
| 8/5/2025 | 22,93 | 22,95 | +1,01% | 22,70 | 23,23 | 23,01 | 22,95 | 23,00 | 2.051 | 62.844.448 |
| 7/5/2025 | 23,42 | 22,72 | -2,95% | 22,52 | 23,55 | 22,85 | 22,65 | 22,72 | 5.653 | 157.560.513 |
| 6/5/2025 | 23,60 | 23,41 | -0,76% | 23,28 | 23,73 | 23,46 | 23,40 | 23,41 | 2.306 | 68.769.295 |
| 5/5/2025 | 23,85 | 23,59 | -0,17% | 23,34 | 24,20 | 23,64 | 23,54 | 23,59 | 3.127 | 105.995.926 |
| 2/5/2025 | 23,99 | 23,63 | +0,42% | 23,48 | 23,99 | 23,67 | 23,63 | 23,66 | 2.773 | 92.267.475 |
| 29/4/2025 | 23,42 | 23,53 | +0,47% | 23,42 | 23,79 | 23,61 | 23,48 | 23,53 | 1.865 | 63.882.758 |
| 28/4/2025 | 23,28 | 23,42 | +0,52% | 23,24 | 23,49 | 23,37 | 23,36 | 23,42 | 1.959 | 67.148.308 |
| 25/4/2025 | 22,98 | 23,30 | +1,17% | 22,95 | 23,45 | 23,25 | 23,30 | 23,33 | 1.934 | 62.666.322 |
| 24/4/2025 | 22,73 | 23,03 | +1,45% | 22,73 | 23,08 | 22,95 | 23,03 | 23,05 | 1.850 | 59.947.041 |
| 23/4/2025 | 22,46 | 22,70 | +0,71% | 22,46 | 22,85 | 22,72 | 22,70 | 22,76 | 1.970 | 61.033.540 |
| 22/4/2025 | 22,35 | 22,54 | +0,76% | 22,15 | 22,54 | 22,34 | 22,49 | 22,54 | 3.100 | 87.094.997 |
| 17/4/2025 | 22,35 | 22,37 | 0,00% | 22,20 | 22,45 | 22,36 | 22,37 | 22,40 | 2.168 | 63.115.267 |
| 16/4/2025 | 22,36 | 22,37 | +0,04% | 22,30 | 22,51 | 22,38 | 22,37 | 22,38 | 2.206 | 71.015.322 |
| 15/4/2025 | 22,25 | 22,36 | +0,18% | 22,19 | 22,51 | 22,34 | 22,36 | 22,42 | 2.443 | 66.118.509 |
| 14/4/2025 | 22,17 | 22,32 | +0,31% | 22,12 | 22,40 | 22,20 | 22,31 | 22,32 | 2.899 | 78.992.285 |
| 11/4/2025 | 22,20 | 22,25 | +0,27% | 22,01 | 22,34 | 22,15 | 22,23 | 22,25 | 2.072 | 63.689.496 |
| 10/4/2025 | 22,40 | 22,19 | -1,81% | 21,98 | 22,50 | 22,11 | 22,10 | 22,19 | 3.253 | 96.439.395 |
| 9/4/2025 | 22,18 | 22,60 | +1,94% | 22,02 | 22,86 | 22,36 | 22,43 | 22,60 | 2.679 | 97.955.125 |
| 8/4/2025 | 22,18 | 22,17 | +0,96% | 22,04 | 22,33 | 22,18 | 22,17 | 22,20 | 2.697 | 86.210.544 |
| 7/4/2025 | 22,07 | 21,96 | -0,45% | 21,74 | 22,44 | 21,96 | 21,96 | 22,09 | 6.152 | 197.469.951 |
| 4/4/2025 | 22,38 | 22,06 | -1,96% | 21,97 | 22,38 | 22,07 | 22,06 | 22,08 | 7.409 | 217.046.513 |
| 3/4/2025 | 22,21 | 22,50 | +1,03% | 22,16 | 22,57 | 22,37 | 22,50 | 22,51 | 2.490 | 86.884.210 |
| 2/4/2025 | 22,27 | 22,27 | 0,00% | 22,14 | 22,34 | 22,23 | 22,25 | 22,27 | 2.858 | 88.878.339 |
| 1/4/2025 | 22,34 | 22,27 | -0,58% | 22,04 | 22,45 | 22,17 | 22,17 | 22,27 | 5.975 | 182.128.382 |
| 31/3/2025 | 22,45 | 22,40 | -0,53% | 22,29 | 22,79 | 22,37 | 22,39 | 22,40 | 4.870 | 145.413.696 |
| 28/3/2025 | 22,60 | 22,52 | -0,66% | 22,38 | 22,61 | 22,46 | 22,52 | 22,53 | 4.942 | 145.112.759 |
| 27/3/2025 | 22,81 | 22,67 | -1,09% | 22,57 | 22,92 | 22,71 | 22,64 | 22,67 | 4.003 | 120.915.012 |
| 26/3/2025 | 22,91 | 22,92 | +0,04% | 22,71 | 23,13 | 22,78 | 22,79 | 22,92 | 3.986 | 120.020.750 |
| 25/3/2025 | 22,90 | 22,91 | -0,35% | 22,79 | 23,07 | 22,93 | 22,91 | 22,94 | 2.827 | 91.975.022 |
| 24/3/2025 | 23,20 | 22,99 | -0,17% | 22,79 | 23,20 | 22,94 | 22,92 | 22,99 | 5.385 | 158.494.105 |
| 21/3/2025 | 23,15 | 23,03 | -0,39% | 22,98 | 23,55 | 23,16 | 23,03 | 23,05 | 6.123 | 180.394.278 |
| 20/3/2025 | 23,22 | 23,12 | -0,39% | 23,03 | 23,33 | 23,19 | 23,12 | 23,15 | 3.204 | 91.061.385 |
| 19/3/2025 | 23,05 | 23,21 | +1,09% | 22,93 | 23,30 | 23,15 | 23,21 | 23,28 | 2.301 | 73.174.919 |
| 18/3/2025 | 23,10 | 22,96 | -0,73% | 22,88 | 23,16 | 22,98 | 22,92 | 22,96 | 3.396 | 97.902.615 |
| 17/3/2025 | 22,92 | 23,13 | +1,23% | 22,81 | 23,13 | 22,97 | 23,11 | 23,13 | 3.183 | 106.368.924 |
| 14/3/2025 | 22,70 | 22,85 | +0,66% | 22,52 | 22,92 | 22,79 | 22,85 | 22,86 | 3.165 | 103.225.591 |
| 13/3/2025 | 22,46 | 22,70 | +0,93% | 22,14 | 22,70 | 22,41 | 22,61 | 22,70 | 3.600 | 103.192.888 |