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.
ITUB4 - ITAUUNIBANCO - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 43,09 | 42,69 | -2,73% | 42,30 | 43,22 | 42,63 | 42,68 | 42,69 | 43.876 | 115.516.402.600 |
| 11/3/2026 | 43,27 | 43,89 | +0,21% | 43,20 | 44,44 | 43,86 | 43,79 | 43,89 | 31.865 | 81.064.981.500 |
| 10/3/2026 | 43,58 | 43,80 | +1,48% | 42,82 | 44,20 | 43,72 | 43,79 | 43,84 | 64.347 | 220.276.339.700 |
| 9/3/2026 | 42,52 | 43,16 | +0,54% | 42,35 | 43,28 | 42,88 | 43,16 | 43,17 | 65.528 | 175.703.136.200 |
| 6/3/2026 | 43,46 | 42,93 | -1,33% | 42,65 | 43,59 | 42,99 | 42,84 | 43,02 | 41.091 | 112.055.059.100 |
| 5/3/2026 | 44,80 | 43,51 | -3,33% | 43,33 | 45,00 | 43,67 | 43,50 | 43,52 | 42.610 | 161.967.228.700 |
| 4/3/2026 | 45,24 | 45,01 | +1,42% | 44,52 | 45,49 | 44,96 | 45,00 | 45,13 | 41.403 | 122.066.190.800 |
| 3/3/2026 | 44,22 | 44,38 | -3,35% | 43,44 | 44,87 | 44,15 | 44,37 | 44,40 | 82.095 | 239.969.344.800 |
| 2/3/2026 | 45,83 | 45,92 | -1,84% | 45,58 | 46,33 | 46,04 | 45,92 | 45,96 | 43.640 | 217.097.280.100 |
| 27/2/2026 | 47,60 | 46,78 | -1,87% | 46,28 | 47,62 | 46,76 | 46,77 | 46,79 | 46.692 | 209.327.997.500 |
| 26/2/2026 | 47,79 | 47,67 | -0,25% | 47,16 | 48,15 | 47,56 | 47,62 | 47,69 | 31.988 | 126.127.699.300 |
| 25/2/2026 | 48,34 | 47,79 | -0,79% | 47,07 | 48,50 | 47,68 | 47,65 | 47,79 | 33.785 | 138.188.207.100 |
| 24/2/2026 | 47,64 | 48,17 | +1,52% | 47,25 | 48,35 | 47,86 | 48,17 | 48,18 | 58.529 | 184.101.030.500 |
| 23/2/2026 | 48,80 | 47,45 | -3,62% | 47,29 | 48,89 | 47,82 | 47,44 | 47,45 | 52.096 | 163.312.867.100 |
| 20/2/2026 | 48,05 | 49,23 | +1,40% | 48,02 | 49,29 | 48,83 | 49,22 | 49,24 | 46.089 | 154.579.650.100 |
| 19/2/2026 | 48,10 | 48,55 | +1,17% | 47,93 | 49,17 | 48,51 | 48,51 | 48,56 | 36.108 | 155.372.057.700 |
| 18/2/2026 | 48,07 | 47,99 | +0,46% | 47,52 | 48,42 | 47,81 | 47,98 | 47,99 | 26.075 | 111.728.864.700 |
| 13/2/2026 | 48,07 | 47,77 | -3,24% | 46,60 | 48,07 | 47,33 | 47,73 | 47,79 | 46.153 | 153.113.068.300 |
| 11/2/2026 | 48,80 | 49,37 | +1,96% | 48,60 | 49,67 | 49,27 | 49,37 | 49,54 | 58.452 | 225.761.352.400 |
| 10/2/2026 | 48,31 | 48,42 | +0,23% | 48,19 | 49,19 | 48,61 | 48,40 | 48,45 | 62.453 | 213.601.761.700 |
| 9/2/2026 | 47,00 | 48,31 | +3,34% | 46,74 | 48,40 | 47,92 | 48,30 | 48,31 | 59.016 | 199.640.952.900 |
| 6/2/2026 | 45,59 | 46,75 | +2,70% | 45,11 | 46,94 | 46,33 | 46,73 | 46,75 | 50.081 | 176.785.018.500 |
| 5/2/2026 | 45,24 | 45,52 | +2,02% | 44,74 | 45,88 | 45,46 | 45,51 | 45,58 | 54.411 | 163.747.390.400 |
| 4/2/2026 | 45,90 | 44,62 | -3,29% | 44,04 | 45,98 | 44,69 | 44,55 | 44,63 | 63.787 | 217.601.275.100 |
| 3/2/2026 | 46,30 | 46,14 | +0,57% | 45,89 | 46,98 | 46,36 | 46,10 | 46,16 | 52.276 | 225.192.566.000 |
| 2/2/2026 | 45,79 | 45,88 | +0,84% | 45,43 | 46,10 | 45,83 | 45,88 | 45,90 | 40.736 | 128.771.149.400 |
| 30/1/2026 | 46,11 | 45,50 | -1,41% | 44,97 | 46,39 | 45,65 | 45,25 | 45,50 | 49.732 | 173.730.645.900 |
| 29/1/2026 | 46,68 | 46,15 | -0,41% | 45,65 | 47,05 | 46,16 | 46,15 | 46,16 | 53.206 | 167.343.056.600 |
| 28/1/2026 | 45,64 | 46,34 | +2,25% | 45,63 | 46,42 | 46,15 | 46,28 | 46,35 | 53.098 | 167.717.300.200 |
| 27/1/2026 | 44,78 | 45,32 | +2,65% | 44,69 | 46,07 | 45,57 | 45,31 | 45,33 | 50.066 | 183.578.857.000 |
| 26/1/2026 | 43,51 | 44,15 | +1,33% | 43,28 | 44,34 | 43,98 | 44,11 | 44,15 | 32.621 | 111.596.774.000 |
| 23/1/2026 | 43,19 | 43,57 | +1,14% | 43,04 | 43,91 | 43,51 | 43,56 | 43,57 | 52.131 | 178.540.188.200 |
| 22/1/2026 | 41,96 | 43,08 | +3,38% | 41,90 | 43,57 | 42,97 | 43,08 | 43,12 | 84.719 | 184.603.831.900 |
| 21/1/2026 | 40,27 | 41,67 | +4,38% | 40,24 | 41,77 | 41,20 | 41,66 | 41,67 | 54.929 | 162.817.584.800 |
| 20/1/2026 | 39,35 | 39,92 | +0,94% | 39,07 | 40,09 | 39,75 | 39,88 | 39,95 | 27.520 | 82.263.619.000 |
| 19/1/2026 | 39,72 | 39,55 | -0,15% | 39,53 | 39,87 | 39,64 | 39,55 | 39,62 | 17.416 | 28.505.466.400 |
| 16/1/2026 | 39,97 | 39,61 | -0,83% | 39,46 | 40,09 | 39,66 | 39,60 | 39,61 | 33.432 | 78.316.466.100 |
| 15/1/2026 | 39,80 | 39,94 | +0,86% | 39,66 | 40,22 | 39,97 | 39,91 | 39,94 | 33.112 | 76.331.313.300 |
| 14/1/2026 | 39,47 | 39,60 | +1,10% | 39,22 | 39,66 | 39,52 | 39,59 | 39,60 | 27.589 | 83.885.179.400 |
| 13/1/2026 | 39,47 | 39,17 | -0,81% | 39,17 | 39,57 | 39,31 | 39,17 | 39,20 | 28.785 | 68.397.577.100 |
| 12/1/2026 | 39,85 | 39,49 | -0,90% | 39,49 | 39,91 | 39,62 | 39,49 | 39,55 | 21.412 | 42.290.374.600 |
| 9/1/2026 | 39,93 | 39,85 | -0,20% | 39,77 | 40,29 | 39,93 | 39,84 | 39,85 | 21.547 | 67.976.459.500 |
| 8/1/2026 | 39,35 | 39,93 | +1,55% | 39,23 | 40,09 | 39,84 | 39,91 | 39,93 | 26.664 | 68.564.821.900 |
| 7/1/2026 | 39,90 | 39,32 | -1,60% | 39,19 | 39,98 | 39,41 | 39,32 | 39,33 | 32.415 | 82.365.876.800 |
| 6/1/2026 | 40,09 | 39,96 | +0,60% | 39,96 | 40,48 | 40,12 | 39,95 | 40,12 | 32.906 | 88.106.551.900 |
| 5/1/2026 | 39,24 | 39,72 | +1,46% | 39,06 | 40,14 | 39,72 | 39,72 | 39,82 | 30.784 | 97.086.018.300 |
| 2/1/2026 | 39,63 | 39,15 | -0,20% | 39,15 | 39,77 | 39,26 | 39,15 | 39,20 | 21.516 | 73.999.284.600 |
| 30/12/2025 | 39,23 | 39,23 | +0,64% | 39,15 | 39,67 | 39,40 | 39,23 | 39,28 | 16.656 | 54.238.757.600 |
| 29/12/2025 | 39,18 | 38,98 | -0,31% | 38,86 | 39,27 | 39,02 | 38,93 | 38,98 | 16.549 | 41.588.838.400 |
| 26/12/2025 | 39,02 | 39,10 | -2,88% | 38,71 | 39,22 | 39,01 | 39,09 | 39,17 | 20.917 | 47.578.242.400 |
| 23/12/2025 | 39,80 | 40,26 | +1,64% | 39,74 | 40,35 | 40,14 | 40,22 | 40,26 | 21.674 | 40.886.658.700 |
| 22/12/2025 | 39,47 | 39,61 | +0,20% | 39,29 | 39,72 | 39,54 | 39,60 | 39,61 | 25.839 | 60.890.841.500 |
| 19/12/2025 | 39,35 | 39,53 | +0,92% | 39,19 | 40,00 | 39,68 | 39,53 | 39,55 | 30.108 | 136.505.262.200 |
| 18/12/2025 | 38,82 | 39,17 | +0,51% | 38,82 | 39,26 | 39,12 | 39,15 | 39,19 | 29.103 | 83.186.237.700 |
| 17/12/2025 | 39,10 | 38,97 | -0,89% | 38,75 | 39,34 | 38,95 | 38,95 | 38,98 | 39.986 | 119.612.657.300 |
| 16/12/2025 | 40,16 | 39,32 | -2,58% | 39,32 | 40,21 | 39,61 | 39,31 | 39,33 | 28.359 | 78.389.514.700 |
| 15/12/2025 | 40,18 | 40,36 | +1,51% | 39,90 | 40,58 | 40,30 | 40,35 | 40,36 | 29.011 | 69.526.854.800 |
| 12/12/2025 | 39,70 | 39,76 | +0,89% | 39,35 | 40,06 | 39,63 | 39,66 | 39,76 | 31.213 | 67.652.011.000 |
| 11/12/2025 | 39,40 | 39,41 | -0,08% | 39,22 | 39,76 | 39,52 | 39,40 | 39,43 | 31.753 | 81.637.742.900 |
| 10/12/2025 | 39,20 | 39,44 | -4,67% | 38,89 | 39,64 | 39,29 | 39,43 | 39,44 | 35.309 | 97.830.257.200 |
| 9/12/2025 | 41,37 | 41,37 | -0,22% | 40,73 | 41,50 | 41,21 | 41,34 | 41,37 | 35.968 | 98.933.962.300 |
| 8/12/2025 | 41,95 | 41,46 | +0,48% | 41,22 | 42,08 | 41,62 | 41,40 | 41,46 | 49.292 | 163.485.870.500 |
| 5/12/2025 | 43,31 | 41,26 | -4,62% | 41,15 | 43,40 | 42,08 | 41,26 | 41,33 | 58.017 | 162.679.114.900 |
| 4/12/2025 | 42,36 | 43,26 | +2,46% | 42,35 | 43,26 | 43,03 | 43,20 | 43,26 | 39.324 | 96.931.959.200 |
| 3/12/2025 | 42,30 | 42,22 | 0,00% | 41,92 | 42,46 | 42,16 | 42,21 | 42,22 | 36.913 | 94.807.989.000 |
| 2/12/2025 | 41,46 | 42,22 | +2,23% | 41,44 | 42,22 | 41,94 | 42,18 | 42,23 | 34.170 | 86.242.136.700 |
| 1/12/2025 | 41,71 | 41,30 | -0,82% | 41,15 | 41,75 | 41,36 | 41,30 | 41,32 | 34.400 | 63.913.215.000 |
| 28/11/2025 | 41,27 | 41,64 | +2,28% | 41,20 | 41,91 | 41,66 | 41,63 | 41,64 | 45.636 | 183.244.626.100 |
| 27/11/2025 | 40,66 | 40,71 | -0,34% | 40,58 | 40,88 | 40,67 | 40,71 | 40,72 | 14.603 | 37.396.784.200 |
| 26/11/2025 | 40,10 | 40,85 | +2,36% | 39,97 | 40,91 | 40,58 | 40,83 | 40,85 | 38.405 | 87.672.914.200 |
| 25/11/2025 | 40,00 | 39,91 | +0,23% | 39,73 | 40,22 | 39,89 | 39,81 | 39,92 | 27.123 | 117.544.970.900 |
| 24/11/2025 | 39,92 | 39,82 | -0,38% | 39,72 | 40,17 | 39,85 | 39,82 | 39,85 | 36.821 | 112.274.116.500 |
| 21/11/2025 | 39,85 | 39,97 | +0,30% | 39,55 | 40,03 | 39,82 | 39,97 | 39,98 | 39.835 | 63.746.966.600 |
| 19/11/2025 | 40,05 | 39,85 | -0,62% | 39,74 | 40,20 | 39,87 | 39,83 | 39,85 | 50.998 | 99.755.744.700 |
| 18/11/2025 | 39,95 | 40,10 | -0,50% | 39,90 | 40,35 | 40,12 | 40,08 | 40,11 | 32.483 | 66.801.519.600 |
| 17/11/2025 | 40,60 | 40,30 | -0,74% | 40,19 | 40,70 | 40,34 | 40,27 | 40,31 | 41.055 | 172.303.584.300 |
| 14/11/2025 | 40,42 | 40,60 | +0,40% | 40,21 | 40,68 | 40,53 | 40,56 | 40,61 | 39.012 | 66.322.120.700 |
| 13/11/2025 | 40,46 | 40,44 | +0,40% | 40,18 | 41,05 | 40,50 | 40,40 | 40,44 | 60.680 | 132.479.238.300 |
| 12/11/2025 | 41,22 | 40,28 | -2,28% | 40,13 | 41,35 | 40,46 | 40,27 | 40,35 | 61.992 | 144.514.927.000 |
| 11/11/2025 | 40,60 | 41,22 | +1,93% | 40,44 | 41,37 | 41,06 | 41,22 | 41,25 | 56.565 | 148.663.866.400 |
| 10/11/2025 | 40,35 | 40,44 | +0,67% | 40,22 | 40,52 | 40,39 | 40,39 | 40,44 | 33.124 | 64.915.245.100 |
| 7/11/2025 | 40,13 | 40,17 | +0,10% | 39,77 | 40,20 | 39,98 | 40,16 | 40,18 | 28.744 | 49.266.010.100 |
| 6/11/2025 | 40,09 | 40,13 | 0,00% | 40,01 | 40,79 | 40,28 | 40,13 | 40,26 | 35.219 | 90.850.174.200 |
| 5/11/2025 | 39,47 | 40,13 | +0,43% | 39,30 | 40,16 | 39,74 | 40,03 | 40,14 | 53.698 | 140.119.871.900 |
| 4/11/2025 | 40,05 | 39,96 | -0,30% | 39,81 | 40,17 | 39,96 | 39,94 | 39,97 | 36.594 | 79.105.651.900 |
| 3/11/2025 | 39,90 | 40,08 | +1,62% | 39,55 | 40,13 | 39,95 | 40,08 | 40,10 | 42.494 | 69.709.286.400 |
| 31/10/2025 | 39,44 | 39,44 | +0,38% | 39,32 | 39,63 | 39,50 | 39,44 | 39,45 | 26.962 | 63.089.606.700 |
| 30/10/2025 | 39,27 | 39,29 | -0,13% | 39,02 | 39,68 | 39,38 | 39,29 | 39,32 | 37.521 | 71.338.613.700 |
| 29/10/2025 | 38,55 | 39,34 | +2,23% | 38,55 | 39,51 | 39,22 | 39,30 | 39,35 | 37.617 | 103.726.966.700 |
| 28/10/2025 | 38,24 | 38,48 | +0,34% | 38,19 | 38,48 | 38,39 | 38,46 | 38,48 | 26.018 | 39.061.487.400 |
| 27/10/2025 | 38,32 | 38,35 | +0,84% | 38,19 | 38,61 | 38,40 | 38,35 | 38,36 | 22.069 | 41.737.578.000 |
| 24/10/2025 | 38,38 | 38,03 | -0,13% | 37,98 | 38,52 | 38,12 | 38,02 | 38,03 | 19.697 | 37.643.358.300 |
| 23/10/2025 | 38,25 | 38,08 | -0,08% | 37,88 | 38,34 | 38,11 | 38,08 | 38,10 | 20.170 | 42.300.950.700 |
| 22/10/2025 | 37,93 | 38,11 | +0,82% | 37,74 | 38,11 | 37,96 | 38,11 | 38,13 | 21.740 | 51.198.399.700 |
| 21/10/2025 | 38,16 | 37,80 | -0,94% | 37,77 | 38,23 | 37,92 | 37,79 | 37,86 | 19.873 | 51.599.056.100 |
| 20/10/2025 | 37,62 | 38,16 | +1,79% | 37,58 | 38,35 | 38,08 | 38,16 | 38,18 | 28.292 | 70.676.239.600 |
| 17/10/2025 | 37,15 | 37,49 | +0,35% | 37,01 | 37,62 | 37,46 | 37,44 | 37,49 | 19.554 | 63.537.882.500 |
| 16/10/2025 | 37,32 | 37,36 | -0,24% | 37,10 | 37,80 | 37,42 | 37,36 | 37,37 | 22.282 | 57.580.778.600 |
| 15/10/2025 | 37,32 | 37,45 | 0,00% | 37,06 | 37,70 | 37,44 | 37,44 | 37,46 | 31.000 | 79.872.755.400 |
| 14/10/2025 | 37,19 | 37,45 | +0,43% | 37,19 | 37,84 | 37,59 | 37,44 | 37,46 | 24.236 | 77.224.444.800 |
| 13/10/2025 | 37,28 | 37,29 | +0,40% | 37,28 | 37,53 | 37,39 | 37,29 | 37,31 | 23.663 | 29.755.901.200 |
| 10/10/2025 | 37,37 | 37,14 | -0,11% | 37,03 | 37,56 | 37,25 | 37,14 | 37,17 | 29.408 | 84.102.007.800 |
| 9/10/2025 | 37,42 | 37,18 | -0,16% | 36,96 | 37,42 | 37,16 | 37,18 | 37,25 | 24.905 | 65.200.920.200 |
| 8/10/2025 | 37,25 | 37,24 | +0,19% | 37,05 | 37,45 | 37,20 | 37,21 | 37,24 | 25.717 | 55.606.088.300 |
| 7/10/2025 | 37,72 | 37,17 | -1,59% | 36,97 | 37,73 | 37,16 | 37,15 | 37,18 | 37.651 | 74.706.937.500 |
| 6/10/2025 | 38,20 | 37,77 | -1,15% | 37,77 | 38,25 | 37,88 | 37,76 | 37,80 | 20.663 | 54.549.770.300 |
| 3/10/2025 | 37,91 | 38,21 | +0,74% | 37,72 | 38,21 | 38,02 | 38,20 | 38,21 | 28.774 | 65.589.690.400 |
| 2/10/2025 | 38,42 | 37,93 | -1,10% | 37,89 | 38,70 | 38,08 | 37,93 | 37,94 | 29.761 | 63.213.181.000 |
| 1/10/2025 | 39,26 | 38,35 | -1,84% | 38,30 | 39,41 | 38,54 | 38,33 | 38,35 | 44.396 | 95.504.944.700 |
| 30/9/2025 | 39,40 | 39,07 | +0,46% | 38,72 | 39,50 | 39,01 | 39,04 | 39,08 | 45.258 | 125.991.674.700 |
| 29/9/2025 | 39,08 | 38,89 | +0,57% | 38,86 | 39,36 | 39,01 | 38,89 | 38,93 | 26.604 | 72.441.202.200 |
| 26/9/2025 | 38,54 | 38,67 | +0,49% | 38,49 | 38,86 | 38,68 | 38,66 | 38,69 | 24.511 | 47.969.071.700 |
| 25/9/2025 | 38,81 | 38,48 | -0,80% | 38,47 | 39,02 | 38,62 | 38,48 | 38,50 | 27.778 | 56.793.284.300 |
| 24/9/2025 | 39,06 | 38,79 | -0,67% | 38,71 | 39,14 | 38,84 | 38,78 | 38,79 | 32.938 | 70.578.786.500 |
| 23/9/2025 | 38,47 | 39,05 | +1,59% | 38,47 | 39,24 | 39,04 | 39,04 | 39,10 | 29.466 | 64.178.826.200 |
| 22/9/2025 | 38,73 | 38,44 | -1,44% | 38,28 | 38,86 | 38,49 | 38,43 | 38,49 | 18.581 | 68.486.484.000 |
| 19/9/2025 | 38,50 | 39,00 | +1,33% | 38,45 | 39,00 | 38,88 | 39,00 | 39,01 | 28.447 | 100.820.269.400 |
| 18/9/2025 | 38,44 | 38,49 | +0,13% | 38,16 | 38,55 | 38,36 | 38,45 | 38,49 | 24.501 | 57.485.513.000 |
| 17/9/2025 | 37,93 | 38,44 | +1,42% | 37,86 | 38,84 | 38,51 | 38,43 | 38,44 | 37.821 | 94.339.412.400 |
| 16/9/2025 | 38,19 | 37,90 | -0,26% | 37,67 | 38,25 | 37,89 | 37,89 | 37,90 | 25.433 | 73.549.277.000 |
| 15/9/2025 | 37,51 | 38,00 | +1,66% | 37,41 | 38,18 | 37,89 | 38,00 | 38,01 | 21.090 | 52.231.194.100 |
| 12/9/2025 | 37,72 | 37,38 | -1,50% | 37,26 | 37,76 | 37,43 | 37,36 | 37,39 | 39.176 | 82.075.789.700 |
| 11/9/2025 | 38,05 | 37,95 | +0,18% | 37,95 | 38,74 | 38,31 | 37,94 | 37,97 | 31.317 | 67.255.588.600 |
| 10/9/2025 | 37,86 | 37,88 | +0,08% | 37,80 | 38,35 | 38,02 | 37,87 | 37,95 | 25.861 | 53.588.040.500 |
| 9/9/2025 | 38,37 | 37,85 | -0,86% | 37,80 | 38,37 | 37,94 | 37,83 | 37,87 | 24.855 | 71.831.554.000 |
| 8/9/2025 | 38,36 | 38,18 | -0,47% | 37,77 | 38,41 | 38,05 | 38,17 | 38,19 | 20.740 | 43.597.807.400 |
| 5/9/2025 | 38,32 | 38,36 | +1,11% | 38,09 | 38,82 | 38,40 | 38,35 | 38,38 | 29.452 | 58.398.447.200 |
| 4/9/2025 | 37,78 | 37,94 | +0,40% | 37,51 | 38,35 | 37,93 | 37,93 | 38,00 | 32.674 | 58.478.406.300 |
| 3/9/2025 | 38,12 | 37,79 | -0,87% | 37,63 | 38,29 | 37,84 | 37,74 | 37,79 | 34.099 | 76.010.848.700 |
| 2/9/2025 | 38,15 | 38,12 | -1,70% | 37,96 | 38,48 | 38,22 | 38,12 | 38,24 | 35.939 | 90.394.600.100 |
| 1/9/2025 | 38,59 | 38,78 | +0,75% | 38,49 | 39,07 | 38,81 | 38,78 | 38,79 | 33.485 | 56.005.230.000 |
| 29/8/2025 | 38,47 | 38,49 | +0,37% | 38,32 | 38,65 | 38,48 | 38,47 | 38,49 | 40.965 | 121.801.479.300 |
| 28/8/2025 | 37,84 | 38,35 | +2,08% | 37,72 | 38,72 | 38,39 | 38,31 | 38,35 | 42.589 | 93.810.522.200 |
| 27/8/2025 | 36,80 | 37,57 | +1,68% | 36,65 | 37,59 | 37,13 | 37,56 | 37,57 | 19.799 | 45.474.451.000 |
| 26/8/2025 | 37,25 | 36,95 | -0,67% | 36,55 | 37,29 | 36,85 | 36,95 | 36,96 | 32.566 | 79.043.193.200 |
| 25/8/2025 | 37,48 | 37,20 | -0,51% | 37,11 | 37,58 | 37,25 | 37,19 | 37,21 | 25.787 | 40.016.793.900 |
| 22/8/2025 | 36,50 | 37,39 | +2,80% | 36,39 | 37,42 | 37,12 | 37,35 | 37,40 | 46.496 | 117.590.315.500 |
| 21/8/2025 | 36,05 | 36,37 | +0,11% | 35,99 | 36,43 | 36,28 | 36,33 | 36,37 | 34.351 | 56.880.184.000 |
| 20/8/2025 | 36,27 | 36,33 | +0,06% | 36,05 | 36,53 | 36,35 | 36,32 | 36,33 | 29.276 | 59.632.523.700 |
| 19/8/2025 | 36,91 | 36,31 | -3,84% | 35,89 | 36,92 | 36,29 | 36,30 | 36,31 | 47.863 | 143.829.257.000 |
| 18/8/2025 | 37,60 | 37,76 | +0,72% | 37,51 | 38,06 | 37,79 | 37,76 | 37,78 | 28.645 | 79.484.063.500 |
| 15/8/2025 | 37,49 | 37,49 | -0,35% | 37,35 | 37,83 | 37,52 | 37,48 | 37,53 | 30.974 | 71.141.554.800 |
| 14/8/2025 | 37,35 | 37,62 | -0,13% | 37,28 | 38,00 | 37,69 | 37,62 | 37,69 | 39.261 | 98.158.529.500 |
| 13/8/2025 | 37,92 | 37,67 | -0,95% | 37,65 | 38,12 | 37,85 | 37,67 | 37,71 | 39.156 | 83.125.772.900 |
| 12/8/2025 | 37,46 | 38,03 | +2,07% | 37,39 | 38,27 | 37,97 | 38,03 | 38,04 | 40.371 | 102.555.454.000 |
| 11/8/2025 | 36,81 | 37,26 | +0,62% | 36,74 | 37,37 | 37,12 | 37,25 | 37,26 | 36.821 | 81.797.982.600 |
| 8/8/2025 | 36,79 | 37,03 | +0,68% | 36,75 | 37,15 | 36,96 | 37,00 | 37,04 | 33.112 | 65.772.001.500 |
| 7/8/2025 | 36,24 | 36,78 | +1,77% | 36,11 | 37,01 | 36,81 | 36,77 | 36,78 | 43.728 | 96.090.517.600 |
| 6/8/2025 | 36,29 | 36,14 | +1,26% | 36,10 | 37,15 | 36,47 | 36,13 | 36,16 | 58.486 | 145.747.630.000 |
| 5/8/2025 | 35,22 | 35,69 | +1,10% | 35,06 | 35,93 | 35,47 | 35,69 | 35,70 | 39.999 | 171.136.586.900 |
| 4/8/2025 | 35,44 | 35,30 | +1,06% | 35,03 | 35,56 | 35,27 | 35,29 | 35,30 | 26.874 | 59.700.880.400 |
| 1/8/2025 | 35,60 | 34,93 | -0,65% | 34,74 | 35,76 | 35,06 | 34,93 | 34,96 | 27.974 | 56.169.643.200 |
| 31/7/2025 | 34,68 | 35,16 | +0,26% | 34,64 | 35,22 | 34,98 | 35,10 | 35,17 | 29.560 | 74.721.478.500 |
| 30/7/2025 | 34,51 | 35,07 | +1,15% | 34,31 | 35,26 | 34,72 | 35,06 | 35,07 | 34.105 | 65.849.869.200 |
| 29/7/2025 | 34,44 | 34,67 | +0,58% | 34,37 | 34,86 | 34,72 | 34,64 | 34,69 | 26.452 | 56.145.283.200 |
| 28/7/2025 | 35,28 | 34,47 | -2,10% | 34,15 | 35,32 | 34,43 | 34,46 | 34,47 | 29.972 | 59.670.575.200 |
| 25/7/2025 | 35,03 | 35,21 | +0,43% | 35,03 | 35,49 | 35,30 | 35,20 | 35,21 | 15.263 | 63.467.534.800 |
| 24/7/2025 | 35,27 | 35,06 | -0,93% | 34,85 | 35,27 | 35,01 | 35,00 | 35,06 | 18.446 | 38.960.969.300 |
| 23/7/2025 | 34,96 | 35,39 | +1,11% | 34,86 | 35,53 | 35,35 | 35,38 | 35,40 | 20.571 | 45.558.541.100 |
| 22/7/2025 | 35,50 | 35,00 | -1,35% | 34,94 | 35,74 | 35,22 | 35,00 | 35,01 | 28.888 | 79.798.438.900 |
| 21/7/2025 | 35,05 | 35,48 | +1,17% | 35,01 | 35,58 | 35,40 | 35,44 | 35,48 | 18.477 | 42.471.238.300 |
| 18/7/2025 | 35,42 | 35,07 | -1,82% | 34,99 | 35,72 | 35,22 | 35,06 | 35,07 | 29.387 | 110.198.752.000 |
| 17/7/2025 | 35,21 | 35,72 | +1,51% | 35,19 | 35,84 | 35,59 | 35,72 | 35,73 | 37.807 | 88.427.907.500 |
| 16/7/2025 | 35,09 | 35,19 | +0,49% | 34,88 | 35,30 | 35,09 | 35,16 | 35,19 | 36.295 | 94.219.496.900 |
| 15/7/2025 | 34,90 | 35,02 | +0,34% | 34,69 | 35,22 | 34,98 | 35,00 | 35,03 | 39.119 | 92.928.791.700 |
| 14/7/2025 | 34,93 | 34,90 | -0,17% | 34,51 | 35,03 | 34,85 | 34,87 | 34,90 | 42.518 | 90.245.953.800 |
| 11/7/2025 | 35,15 | 34,96 | -0,82% | 34,73 | 35,20 | 34,90 | 34,95 | 34,96 | 59.162 | 146.154.205.300 |
| 10/7/2025 | 35,90 | 35,25 | -3,08% | 35,24 | 35,90 | 35,39 | 35,25 | 35,27 | 40.698 | 135.980.433.400 |
| 9/7/2025 | 37,08 | 36,37 | -2,07% | 36,26 | 37,09 | 36,47 | 36,33 | 36,37 | 25.405 | 56.988.082.300 |
| 8/7/2025 | 37,16 | 37,14 | -0,24% | 36,90 | 37,32 | 37,09 | 37,06 | 37,15 | 28.193 | 77.528.479.200 |
| 7/7/2025 | 37,74 | 37,23 | -1,33% | 37,15 | 37,78 | 37,32 | 37,21 | 37,25 | 28.846 | 50.283.885.100 |
| 4/7/2025 | 37,70 | 37,73 | +0,05% | 37,58 | 37,99 | 37,81 | 37,73 | 37,80 | 23.171 | 27.637.021.500 |
| 3/7/2025 | 36,84 | 37,71 | +2,47% | 36,84 | 37,80 | 37,51 | 37,67 | 37,72 | 30.056 | 50.796.580.500 |
| 2/7/2025 | 37,10 | 36,80 | -0,81% | 36,55 | 37,28 | 36,80 | 36,80 | 36,81 | 37.791 | 72.651.747.900 |
| 1/7/2025 | 36,93 | 37,10 | +0,41% | 36,81 | 37,17 | 36,98 | 37,08 | 37,10 | 37.051 | 67.183.952.800 |
| 30/6/2025 | 36,15 | 36,95 | +1,87% | 35,92 | 36,96 | 36,67 | 36,90 | 36,95 | 33.415 | 109.360.238.200 |
| 27/6/2025 | 36,00 | 36,27 | -0,11% | 35,94 | 36,36 | 36,18 | 36,25 | 36,27 | 21.622 | 49.975.126.200 |
| 26/6/2025 | 36,63 | 36,31 | -0,74% | 36,20 | 36,79 | 36,40 | 36,28 | 36,32 | 37.980 | 83.834.942.500 |
| 25/6/2025 | 37,10 | 36,58 | -1,80% | 36,44 | 37,14 | 36,68 | 36,57 | 36,58 | 33.417 | 72.603.560.800 |
| 24/6/2025 | 36,72 | 37,25 | +1,89% | 36,58 | 37,58 | 37,27 | 37,24 | 37,28 | 26.544 | 75.069.233.500 |
| 23/6/2025 | 36,64 | 36,56 | -0,22% | 36,15 | 36,64 | 36,37 | 36,55 | 36,57 | 30.324 | 51.950.011.600 |
| 20/6/2025 | 36,52 | 36,64 | -0,52% | 36,39 | 36,67 | 36,56 | 36,63 | 36,64 | 23.602 | 77.530.137.300 |
| 18/6/2025 | 36,93 | 36,83 | -0,59% | 36,71 | 37,08 | 36,89 | 36,78 | 36,83 | 31.903 | 72.657.680.800 |
| 17/6/2025 | 36,99 | 37,05 | +0,60% | 36,77 | 37,09 | 36,96 | 36,99 | 37,05 | 29.796 | 72.249.578.800 |
| 16/6/2025 | 36,53 | 36,83 | +1,82% | 36,52 | 37,22 | 36,96 | 36,82 | 36,86 | 37.001 | 64.143.375.400 |
| 13/6/2025 | 36,17 | 36,17 | -1,20% | 35,91 | 36,35 | 36,17 | 36,15 | 36,17 | 27.532 | 52.051.927.800 |
| 12/6/2025 | 36,09 | 36,61 | +0,77% | 36,06 | 36,83 | 36,57 | 36,52 | 36,62 | 43.299 | 79.980.850.400 |
| 11/6/2025 | 35,97 | 36,33 | +0,92% | 35,74 | 36,59 | 36,28 | 36,32 | 36,35 | 24.854 | 58.711.014.000 |
| 10/6/2025 | 36,50 | 36,00 | -1,07% | 35,97 | 36,58 | 36,17 | 35,99 | 36,00 | 31.253 | 73.664.759.500 |
| 9/6/2025 | 36,47 | 36,39 | -0,52% | 35,87 | 36,63 | 36,32 | 36,39 | 36,40 | 23.987 | 86.976.344.100 |
| 6/6/2025 | 36,47 | 36,58 | +0,25% | 36,30 | 36,75 | 36,51 | 36,50 | 36,60 | 28.729 | 66.419.839.500 |
| 5/6/2025 | 37,00 | 36,49 | -1,22% | 36,38 | 37,00 | 36,67 | 36,49 | 36,50 | 26.684 | 90.942.103.300 |
| 4/6/2025 | 37,17 | 36,94 | -0,24% | 36,67 | 37,29 | 36,88 | 36,83 | 36,94 | 24.674 | 63.692.554.900 |
| 3/6/2025 | 37,01 | 37,03 | -0,32% | 36,78 | 37,15 | 36,99 | 37,02 | 37,05 | 36.982 | 86.977.861.000 |
| 2/6/2025 | 37,67 | 37,15 | -0,75% | 37,03 | 37,76 | 37,16 | 37,15 | 37,16 | 26.367 | 85.764.096.400 |
| 30/5/2025 | 37,63 | 37,43 | -0,16% | 37,09 | 37,72 | 37,42 | 37,42 | 37,43 | 30.090 | 116.747.363.900 |
| 29/5/2025 | 37,66 | 37,49 | -0,79% | 37,35 | 37,96 | 37,55 | 37,49 | 37,50 | 37.910 | 65.772.423.200 |
| 28/5/2025 | 38,08 | 37,79 | -0,81% | 37,70 | 38,15 | 37,82 | 37,78 | 37,82 | 31.442 | 55.027.932.000 |
| 27/5/2025 | 38,30 | 38,10 | +0,79% | 37,87 | 38,62 | 38,14 | 38,09 | 38,10 | 25.387 | 56.129.472.800 |
| 26/5/2025 | 37,62 | 37,80 | +0,21% | 37,54 | 38,25 | 37,84 | 37,75 | 37,80 | 18.387 | 24.602.053.300 |
| 23/5/2025 | 36,60 | 37,72 | +1,21% | 36,36 | 37,72 | 37,26 | 37,71 | 37,72 | 36.675 | 74.991.338.800 |
| 22/5/2025 | 37,64 | 37,27 | -0,69% | 37,14 | 37,74 | 37,43 | 37,26 | 37,30 | 45.669 | 85.678.748.900 |
| 21/5/2025 | 38,19 | 37,53 | -2,01% | 37,22 | 38,20 | 37,52 | 37,50 | 37,53 | 32.120 | 75.871.340.700 |
| 20/5/2025 | 38,38 | 38,30 | -0,13% | 37,86 | 38,38 | 38,11 | 38,30 | 38,32 | 30.105 | 68.525.765.000 |
| 19/5/2025 | 37,82 | 38,35 | +1,19% | 37,71 | 38,59 | 38,38 | 38,33 | 38,36 | 36.312 | 93.357.211.800 |
| 16/5/2025 | 37,68 | 37,90 | +0,58% | 37,37 | 38,00 | 37,77 | 37,89 | 37,90 | 42.178 | 111.925.932.900 |
| 15/5/2025 | 37,36 | 37,68 | +1,34% | 37,22 | 37,77 | 37,49 | 37,66 | 37,69 | 37.270 | 98.792.947.200 |
| 14/5/2025 | 36,94 | 37,18 | +0,68% | 36,81 | 37,34 | 37,14 | 37,18 | 37,20 | 36.083 | 66.374.423.600 |
| 13/5/2025 | 36,68 | 36,93 | +1,23% | 36,52 | 37,11 | 36,86 | 36,93 | 36,96 | 45.114 | 90.826.918.900 |
| 12/5/2025 | 37,44 | 36,48 | -2,01% | 36,25 | 37,44 | 36,60 | 36,45 | 36,49 | 37.576 | 98.458.803.100 |
| 9/5/2025 | 36,40 | 37,23 | +5,41% | 35,79 | 37,25 | 36,90 | 37,22 | 37,23 | 75.567 | 214.083.617.100 |
| 8/5/2025 | 35,60 | 35,32 | +0,80% | 35,14 | 36,00 | 35,56 | 35,29 | 35,33 | 45.231 | 118.030.953.600 |
| 7/5/2025 | 34,92 | 35,04 | +1,10% | 34,73 | 35,14 | 34,95 | 35,00 | 35,05 | 29.329 | 46.838.514.400 |
| 6/5/2025 | 34,82 | 34,66 | -0,52% | 34,42 | 34,88 | 34,69 | 34,65 | 34,66 | 29.479 | 59.871.281.500 |
| 5/5/2025 | 35,25 | 34,84 | -1,78% | 34,75 | 35,39 | 35,02 | 34,84 | 34,85 | 32.361 | 96.715.529.900 |
| 2/5/2025 | 35,42 | 35,47 | +0,57% | 34,75 | 35,68 | 35,23 | 35,35 | 35,47 | 37.748 | 134.054.871.800 |
| 29/4/2025 | 35,00 | 35,27 | +0,80% | 34,85 | 35,42 | 35,22 | 35,25 | 35,27 | 46.886 | 86.242.293.300 |
| 28/4/2025 | 34,61 | 34,99 | +1,07% | 34,47 | 35,07 | 34,92 | 34,97 | 35,00 | 43.159 | 53.106.922.700 |
| 25/4/2025 | 34,75 | 34,62 | -0,37% | 34,50 | 34,97 | 34,72 | 34,61 | 34,63 | 44.183 | 110.272.491.000 |
| 24/4/2025 | 34,15 | 34,75 | +1,94% | 34,07 | 34,81 | 34,60 | 34,75 | 34,76 | 52.004 | 93.071.033.400 |
| 23/4/2025 | 33,69 | 34,09 | +2,10% | 33,55 | 34,17 | 34,00 | 34,08 | 34,11 | 35.295 | 92.686.431.900 |
| 22/4/2025 | 32,70 | 33,39 | +1,95% | 32,62 | 33,54 | 33,28 | 33,38 | 33,40 | 36.524 | 69.880.388.000 |
| 17/4/2025 | 32,57 | 32,75 | +0,18% | 32,36 | 32,83 | 32,67 | 32,67 | 32,76 | 37.305 | 65.037.488.000 |
| 16/4/2025 | 32,60 | 32,69 | -0,15% | 32,50 | 32,92 | 32,66 | 32,67 | 32,70 | 60.363 | 102.864.973.400 |
| 15/4/2025 | 32,29 | 32,74 | +1,27% | 32,20 | 32,79 | 32,66 | 32,74 | 32,75 | 43.575 | 81.545.386.600 |
| 14/4/2025 | 32,16 | 32,33 | +1,63% | 31,97 | 32,52 | 32,31 | 32,33 | 32,34 | 36.312 | 84.785.532.900 |
| 11/4/2025 | 31,76 | 31,81 | +0,51% | 31,44 | 32,13 | 31,88 | 31,81 | 31,84 | 33.696 | 87.748.727.500 |
| 10/4/2025 | 31,66 | 31,65 | -0,41% | 31,13 | 32,04 | 31,64 | 31,63 | 31,65 | 36.666 | 111.655.546.100 |
| 9/4/2025 | 31,00 | 31,78 | +1,83% | 30,82 | 32,35 | 31,60 | 31,77 | 31,79 | 65.097 | 116.320.363.600 |
| 8/4/2025 | 31,54 | 31,21 | +0,03% | 30,99 | 31,77 | 31,30 | 31,20 | 31,22 | 45.535 | 112.755.023.700 |
| 7/4/2025 | 30,90 | 31,20 | +0,19% | 30,54 | 31,63 | 31,13 | 31,18 | 31,20 | 51.982 | 100.547.508.700 |
| 4/4/2025 | 31,58 | 31,14 | -2,60% | 30,91 | 31,74 | 31,17 | 31,13 | 31,15 | 36.217 | 98.612.536.100 |
| 3/4/2025 | 31,15 | 31,97 | +1,78% | 31,09 | 32,20 | 31,87 | 31,96 | 31,98 | 40.488 | 101.727.091.300 |
| 2/4/2025 | 31,37 | 31,41 | +0,03% | 31,18 | 31,62 | 31,35 | 31,40 | 31,42 | 26.861 | 36.975.925.800 |
| 1/4/2025 | 31,39 | 31,40 | -0,03% | 31,17 | 31,67 | 31,43 | 31,39 | 31,40 | 28.553 | 38.911.858.600 |
| 31/3/2025 | 31,60 | 31,41 | -0,88% | 31,09 | 31,60 | 31,39 | 31,41 | 31,42 | 29.912 | 79.674.424.200 |
| 28/3/2025 | 31,98 | 31,69 | -1,37% | 31,47 | 32,14 | 31,71 | 31,68 | 31,69 | 33.878 | 70.635.658.200 |
| 27/3/2025 | 32,15 | 32,13 | +0,12% | 31,96 | 32,20 | 32,06 | 32,07 | 32,13 | 51.882 | 91.450.974.900 |
| 26/3/2025 | 32,55 | 32,09 | -1,08% | 31,96 | 32,60 | 32,12 | 32,08 | 32,09 | 55.485 | 102.481.335.700 |
| 25/3/2025 | 32,30 | 32,44 | +0,81% | 32,30 | 32,95 | 32,61 | 32,44 | 32,45 | 37.950 | 61.979.615.400 |
| 24/3/2025 | 32,08 | 32,18 | +0,09% | 31,94 | 32,32 | 32,11 | 32,16 | 32,19 | 44.042 | 102.405.062.500 |
| 21/3/2025 | 32,11 | 32,15 | +0,22% | 31,98 | 32,30 | 32,11 | 32,15 | 32,16 | 43.833 | 152.926.052.600 |
| 20/3/2025 | 32,33 | 32,08 | -0,93% | 31,85 | 32,55 | 32,12 | 32,08 | 32,09 | 54.282 | 100.244.777.500 |
| 19/3/2025 | 32,50 | 32,38 | +0,25% | 32,24 | 32,61 | 32,42 | 32,37 | 32,38 | 50.925 | 79.994.886.100 |
| 18/3/2025 | 32,31 | 32,30 | -8,60% | 32,15 | 32,59 | 32,37 | 32,30 | 32,31 | 57.023 | 96.737.660.700 |
| 17/3/2025 | 34,29 | 35,34 | +3,00% | 34,25 | 35,45 | 35,14 | 35,33 | 35,35 | 39.854 | 95.276.229.000 |
| 14/3/2025 | 33,40 | 34,31 | +3,25% | 33,33 | 34,55 | 34,19 | 34,30 | 34,34 | 84.859 | 108.196.833.200 |
| 13/3/2025 | 32,70 | 33,23 | +1,62% | 32,64 | 33,33 | 33,15 | 33,20 | 33,23 | 28.258 | 95.638.899.600 |