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.
ITUB4F - ITAUUNIBANCO - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 43,19 | 42,64 | -2,76% | 42,30 | 43,41 | 42,66 | 42,63 | 42,74 | 10.513 | 402.206.613 |
| 11/3/2026 | 43,45 | 43,85 | +0,14% | 43,19 | 44,42 | 43,74 | 43,75 | 43,94 | 9.209 | 356.155.323 |
| 10/3/2026 | 43,52 | 43,79 | +1,67% | 42,83 | 44,19 | 43,72 | 43,79 | 43,80 | 11.593 | 454.979.061 |
| 9/3/2026 | 42,66 | 43,07 | +0,16% | 42,35 | 43,29 | 42,73 | 43,05 | 43,07 | 13.156 | 395.421.755 |
| 6/3/2026 | 43,51 | 43,00 | -1,29% | 42,66 | 43,58 | 43,07 | 43,04 | 43,24 | 12.913 | 423.486.614 |
| 5/3/2026 | 45,12 | 43,56 | -3,37% | 43,35 | 45,19 | 43,90 | 43,52 | 43,57 | 12.021 | 432.385.570 |
| 4/3/2026 | 45,34 | 45,08 | +1,49% | 44,53 | 45,56 | 44,97 | 45,08 | 45,13 | 8.618 | 361.400.686 |
| 3/3/2026 | 45,00 | 44,42 | -3,46% | 43,44 | 45,19 | 44,16 | 44,40 | 44,49 | 15.491 | 618.792.806 |
| 2/3/2026 | 45,80 | 46,01 | -1,56% | 45,58 | 46,34 | 45,98 | 45,96 | 46,02 | 13.134 | 451.123.446 |
| 27/2/2026 | 47,65 | 46,74 | -1,81% | 46,29 | 47,84 | 46,90 | 46,71 | 46,74 | 11.088 | 434.419.624 |
| 26/2/2026 | 47,79 | 47,60 | -0,10% | 47,15 | 48,14 | 47,62 | 47,56 | 47,60 | 7.431 | 255.944.761 |
| 25/2/2026 | 48,32 | 47,65 | -1,55% | 47,07 | 48,50 | 47,81 | 47,65 | 47,66 | 8.214 | 300.693.241 |
| 24/2/2026 | 47,59 | 48,40 | +2,05% | 47,26 | 48,43 | 47,83 | 48,33 | 48,43 | 9.134 | 311.521.466 |
| 23/2/2026 | 49,10 | 47,43 | -3,48% | 47,31 | 49,20 | 47,94 | 47,43 | 47,47 | 12.177 | 470.060.507 |
| 20/2/2026 | 48,07 | 49,14 | +1,55% | 48,01 | 49,28 | 48,62 | 49,05 | 49,23 | 8.521 | 301.559.331 |
| 19/2/2026 | 48,09 | 48,39 | +1,13% | 47,92 | 49,15 | 48,47 | 48,38 | 48,42 | 6.351 | 288.916.267 |
| 18/2/2026 | 47,95 | 47,85 | +0,95% | 47,52 | 48,40 | 47,81 | 47,85 | 48,00 | 6.350 | 276.070.263 |
| 13/2/2026 | 48,21 | 47,40 | -3,95% | 46,60 | 48,21 | 47,37 | 47,40 | 47,74 | 7.473 | 334.046.097 |
| 11/2/2026 | 48,81 | 49,35 | +2,13% | 48,60 | 49,65 | 49,25 | 49,35 | 49,54 | 7.447 | 318.295.301 |
| 10/2/2026 | 48,31 | 48,32 | +0,27% | 48,20 | 49,19 | 48,59 | 48,32 | 48,43 | 8.795 | 338.281.359 |
| 9/2/2026 | 47,00 | 48,19 | +3,19% | 46,75 | 48,42 | 47,62 | 48,19 | 48,34 | 10.762 | 371.676.281 |
| 6/2/2026 | 45,55 | 46,70 | +2,75% | 45,11 | 46,94 | 46,15 | 46,70 | 46,80 | 9.246 | 334.107.575 |
| 5/2/2026 | 45,31 | 45,45 | +1,61% | 44,77 | 45,87 | 45,44 | 45,45 | 45,48 | 7.908 | 362.298.565 |
| 4/2/2026 | 45,98 | 44,73 | -3,12% | 44,05 | 46,00 | 44,83 | 44,60 | 44,73 | 11.767 | 414.233.300 |
| 3/2/2026 | 46,21 | 46,17 | +1,27% | 45,90 | 46,98 | 46,46 | 46,12 | 46,17 | 7.909 | 337.728.469 |
| 2/2/2026 | 45,71 | 45,59 | +0,75% | 45,43 | 46,10 | 45,81 | 45,59 | 45,76 | 9.040 | 348.094.497 |
| 30/1/2026 | 46,09 | 45,25 | -1,50% | 44,99 | 46,40 | 45,72 | 45,25 | 45,26 | 9.645 | 366.316.996 |
| 29/1/2026 | 46,67 | 45,94 | -1,03% | 45,66 | 47,04 | 46,24 | 45,94 | 46,02 | 8.114 | 372.524.509 |
| 28/1/2026 | 45,61 | 46,42 | +2,81% | 45,32 | 46,42 | 46,12 | 46,16 | 46,42 | 8.192 | 350.425.639 |
| 27/1/2026 | 44,52 | 45,15 | +2,45% | 44,52 | 46,06 | 45,49 | 45,15 | 45,48 | 8.045 | 345.700.081 |
| 26/1/2026 | 43,56 | 44,07 | +1,31% | 43,29 | 44,33 | 43,81 | 44,07 | 44,12 | 8.263 | 343.859.073 |
| 23/1/2026 | 43,23 | 43,50 | +0,74% | 43,03 | 43,89 | 43,42 | 43,50 | 43,72 | 7.154 | 325.949.464 |
| 22/1/2026 | 41,67 | 43,18 | +3,65% | 41,62 | 43,55 | 42,82 | 43,10 | 43,18 | 8.991 | 382.668.947 |
| 21/1/2026 | 40,25 | 41,66 | +4,46% | 40,00 | 41,86 | 41,05 | 41,66 | 41,70 | 8.821 | 302.828.397 |
| 20/1/2026 | 39,55 | 39,88 | +0,89% | 39,07 | 40,10 | 39,69 | 39,88 | 39,92 | 7.297 | 233.231.668 |
| 19/1/2026 | 39,79 | 39,53 | -0,65% | 39,53 | 39,89 | 39,67 | 39,53 | 39,62 | 7.252 | 218.989.888 |
| 16/1/2026 | 40,00 | 39,79 | -0,57% | 39,48 | 40,09 | 39,72 | 39,67 | 39,79 | 7.665 | 238.934.362 |
| 15/1/2026 | 39,76 | 40,02 | +0,76% | 39,68 | 40,21 | 39,96 | 39,91 | 40,02 | 6.246 | 203.094.239 |
| 14/1/2026 | 39,55 | 39,72 | +1,38% | 39,24 | 39,77 | 39,50 | 39,62 | 39,72 | 5.582 | 196.703.315 |
| 13/1/2026 | 39,50 | 39,18 | -0,63% | 39,18 | 39,59 | 39,37 | 39,18 | 39,20 | 7.138 | 218.609.063 |
| 12/1/2026 | 39,89 | 39,43 | -1,00% | 39,43 | 40,07 | 39,69 | 39,43 | 39,61 | 8.121 | 246.801.707 |
| 9/1/2026 | 40,00 | 39,83 | -0,18% | 39,78 | 40,30 | 39,95 | 39,83 | 39,90 | 5.911 | 213.953.175 |
| 8/1/2026 | 39,39 | 39,90 | +1,27% | 39,25 | 40,08 | 39,71 | 39,89 | 39,90 | 6.851 | 221.242.278 |
| 7/1/2026 | 39,82 | 39,40 | -1,60% | 39,20 | 39,96 | 39,49 | 39,40 | 39,51 | 8.396 | 295.690.611 |
| 6/1/2026 | 40,04 | 40,04 | +1,01% | 39,97 | 40,47 | 40,18 | 40,04 | 40,10 | 7.276 | 247.813.813 |
| 5/1/2026 | 39,28 | 39,64 | +1,25% | 39,05 | 40,15 | 39,56 | 39,64 | 39,80 | 9.873 | 331.626.523 |
| 2/1/2026 | 39,67 | 39,15 | -0,76% | 39,15 | 39,78 | 39,45 | 39,15 | 39,21 | 8.648 | 287.588.971 |
| 30/12/2025 | 39,36 | 39,45 | +1,00% | 39,15 | 39,67 | 39,51 | 39,43 | 39,45 | 6.360 | 212.022.277 |
| 29/12/2025 | 39,24 | 39,06 | +0,13% | 38,90 | 39,38 | 39,07 | 38,99 | 39,06 | 8.011 | 281.046.401 |
| 26/12/2025 | 39,05 | 39,01 | -3,06% | 38,72 | 39,21 | 38,98 | 39,01 | 39,15 | 8.114 | 323.382.371 |
| 23/12/2025 | 39,98 | 40,24 | +1,41% | 39,77 | 40,35 | 40,12 | 40,18 | 40,24 | 8.267 | 247.971.543 |
| 22/12/2025 | 39,53 | 39,68 | +0,25% | 39,30 | 39,78 | 39,52 | 39,68 | 39,73 | 9.926 | 361.629.865 |
| 19/12/2025 | 39,31 | 39,58 | +0,94% | 39,21 | 40,00 | 39,69 | 39,58 | 39,60 | 11.095 | 384.963.294 |
| 18/12/2025 | 38,96 | 39,21 | +0,95% | 38,85 | 39,30 | 39,10 | 39,21 | 39,28 | 5.403 | 180.944.686 |
| 17/12/2025 | 39,32 | 38,84 | -1,67% | 38,76 | 39,57 | 39,01 | 38,84 | 38,85 | 7.375 | 237.777.971 |
| 16/12/2025 | 40,15 | 39,50 | -1,62% | 39,38 | 40,20 | 39,75 | 39,50 | 39,52 | 6.448 | 233.572.931 |
| 15/12/2025 | 40,11 | 40,15 | +1,29% | 39,90 | 40,57 | 40,25 | 40,15 | 40,55 | 5.976 | 216.408.461 |
| 12/12/2025 | 39,81 | 39,64 | +0,58% | 39,36 | 40,07 | 39,64 | 39,64 | 39,69 | 5.129 | 165.465.804 |
| 11/12/2025 | 39,43 | 39,41 | +0,20% | 39,27 | 39,75 | 39,52 | 39,41 | 39,47 | 5.254 | 182.970.940 |
| 10/12/2025 | 39,19 | 39,33 | -5,46% | 38,90 | 39,64 | 39,22 | 39,33 | 39,34 | 7.209 | 218.611.845 |
| 9/12/2025 | 41,47 | 41,60 | +0,29% | 40,74 | 41,60 | 41,12 | 41,36 | 41,60 | 7.137 | 251.256.950 |
| 8/12/2025 | 41,94 | 41,48 | -0,22% | 41,23 | 42,81 | 41,69 | 41,27 | 41,48 | 8.384 | 296.620.233 |
| 5/12/2025 | 43,39 | 41,57 | -3,93% | 41,17 | 43,43 | 42,28 | 41,43 | 41,57 | 9.190 | 344.203.996 |
| 4/12/2025 | 42,30 | 43,27 | +2,29% | 42,22 | 43,27 | 42,91 | 43,12 | 43,27 | 5.340 | 200.951.028 |
| 3/12/2025 | 42,22 | 42,30 | +0,33% | 41,93 | 42,45 | 42,17 | 42,29 | 42,30 | 6.891 | 218.407.429 |
| 2/12/2025 | 41,39 | 42,16 | +1,86% | 41,39 | 42,18 | 41,82 | 42,11 | 42,16 | 6.124 | 229.083.674 |
| 1/12/2025 | 41,60 | 41,39 | -0,43% | 41,15 | 41,67 | 41,40 | 41,33 | 41,39 | 8.641 | 270.185.578 |
| 28/11/2025 | 41,21 | 41,57 | +2,52% | 41,19 | 41,91 | 41,62 | 41,57 | 41,70 | 7.105 | 241.644.142 |
| 27/11/2025 | 40,85 | 40,55 | -0,17% | 40,55 | 40,90 | 40,68 | 40,55 | 40,67 | 4.439 | 166.479.497 |
| 26/11/2025 | 40,00 | 40,62 | +1,80% | 39,97 | 40,90 | 40,51 | 40,62 | 40,76 | 5.244 | 159.026.321 |
| 25/11/2025 | 39,97 | 39,90 | +0,25% | 39,73 | 40,22 | 39,89 | 39,90 | 40,02 | 4.586 | 154.321.369 |
| 24/11/2025 | 39,90 | 39,80 | 0,00% | 39,75 | 40,18 | 39,87 | 39,80 | 39,83 | 5.812 | 180.683.444 |
| 21/11/2025 | 39,77 | 39,80 | -0,35% | 39,56 | 40,03 | 39,77 | 39,80 | 39,90 | 5.046 | 175.430.288 |
| 19/11/2025 | 40,10 | 39,94 | -0,57% | 39,75 | 40,20 | 39,92 | 39,90 | 39,94 | 5.060 | 170.467.049 |
| 18/11/2025 | 40,00 | 40,17 | -1,11% | 39,91 | 40,34 | 40,10 | 40,04 | 40,17 | 4.657 | 162.414.358 |
| 17/11/2025 | 40,60 | 40,62 | +0,10% | 40,20 | 40,70 | 40,46 | 40,39 | 40,62 | 6.402 | 203.956.185 |
| 14/11/2025 | 40,44 | 40,58 | +0,92% | 40,17 | 40,69 | 40,50 | 40,51 | 40,58 | 5.452 | 237.288.140 |
| 13/11/2025 | 40,31 | 40,21 | -0,05% | 40,18 | 41,05 | 40,49 | 40,21 | 40,28 | 6.758 | 211.322.485 |
| 12/11/2025 | 41,22 | 40,23 | -2,57% | 40,14 | 41,35 | 40,64 | 40,23 | 40,35 | 6.217 | 184.720.361 |
| 11/11/2025 | 40,44 | 41,29 | +2,46% | 40,30 | 41,36 | 40,98 | 41,29 | 41,30 | 6.680 | 206.158.983 |
| 10/11/2025 | 40,35 | 40,30 | +0,12% | 40,22 | 40,51 | 40,37 | 40,30 | 40,45 | 5.547 | 178.205.439 |
| 7/11/2025 | 40,13 | 40,25 | +0,32% | 39,77 | 40,25 | 39,98 | 40,16 | 40,25 | 5.538 | 153.672.360 |
| 6/11/2025 | 40,13 | 40,12 | +0,10% | 40,00 | 40,77 | 40,27 | 40,12 | 40,25 | 6.072 | 179.997.663 |
| 5/11/2025 | 39,42 | 40,08 | +0,30% | 39,04 | 40,15 | 39,66 | 40,03 | 40,08 | 6.858 | 231.923.352 |
| 4/11/2025 | 40,01 | 39,96 | -0,10% | 39,83 | 40,17 | 39,98 | 39,95 | 39,96 | 6.407 | 182.377.360 |
| 3/11/2025 | 39,68 | 40,00 | +1,47% | 39,55 | 40,12 | 39,90 | 39,98 | 40,00 | 8.464 | 207.720.287 |
| 31/10/2025 | 39,36 | 39,42 | +0,59% | 39,31 | 39,63 | 39,50 | 39,42 | 39,52 | 5.347 | 150.180.605 |
| 30/10/2025 | 39,11 | 39,19 | -0,36% | 39,04 | 39,68 | 39,36 | 39,19 | 39,42 | 4.512 | 154.477.616 |
| 29/10/2025 | 38,50 | 39,33 | +2,24% | 38,49 | 39,50 | 39,13 | 39,30 | 39,33 | 5.003 | 170.732.523 |
| 28/10/2025 | 38,34 | 38,47 | +0,16% | 38,18 | 38,47 | 38,36 | 38,46 | 38,47 | 4.227 | 126.258.126 |
| 27/10/2025 | 38,25 | 38,41 | +0,87% | 38,19 | 38,61 | 38,39 | 38,41 | 38,42 | 5.039 | 142.225.735 |
| 24/10/2025 | 38,22 | 38,08 | -0,29% | 37,99 | 38,51 | 38,14 | 38,04 | 38,08 | 3.747 | 121.736.372 |
| 23/10/2025 | 38,15 | 38,19 | +0,13% | 37,89 | 38,33 | 38,12 | 38,16 | 38,19 | 3.511 | 119.265.000 |
| 22/10/2025 | 37,90 | 38,14 | +0,71% | 37,75 | 38,14 | 37,94 | 38,08 | 38,14 | 3.125 | 106.360.278 |
| 21/10/2025 | 38,16 | 37,87 | -0,89% | 37,76 | 38,22 | 38,00 | 37,86 | 37,87 | 4.316 | 137.749.234 |
| 20/10/2025 | 37,54 | 38,21 | +1,89% | 37,54 | 38,34 | 38,03 | 38,21 | 38,24 | 5.763 | 150.423.947 |
| 17/10/2025 | 37,22 | 37,50 | +0,35% | 37,02 | 37,62 | 37,41 | 37,44 | 37,50 | 3.673 | 133.754.670 |
| 16/10/2025 | 37,45 | 37,37 | -0,32% | 37,10 | 37,80 | 37,42 | 37,25 | 37,37 | 4.330 | 135.276.785 |
| 15/10/2025 | 37,35 | 37,49 | -0,16% | 37,06 | 37,69 | 37,46 | 37,48 | 37,49 | 4.506 | 137.541.727 |
| 14/10/2025 | 37,20 | 37,55 | +0,27% | 37,17 | 37,85 | 37,55 | 37,47 | 37,55 | 4.847 | 138.158.547 |
| 13/10/2025 | 37,20 | 37,45 | +0,75% | 37,20 | 37,55 | 37,40 | 37,38 | 37,45 | 5.406 | 157.198.170 |
| 10/10/2025 | 37,37 | 37,17 | -0,35% | 37,04 | 37,56 | 37,26 | 37,16 | 37,17 | 3.795 | 123.477.493 |
| 9/10/2025 | 37,41 | 37,30 | +0,27% | 36,97 | 37,47 | 37,20 | 37,23 | 37,30 | 4.656 | 131.926.502 |
| 8/10/2025 | 37,17 | 37,20 | +0,13% | 37,05 | 37,43 | 37,19 | 37,18 | 37,20 | 4.935 | 163.986.842 |
| 7/10/2025 | 37,77 | 37,15 | -1,64% | 36,98 | 37,83 | 37,21 | 37,11 | 37,15 | 7.243 | 192.890.765 |
| 6/10/2025 | 38,29 | 37,77 | -1,54% | 37,77 | 38,29 | 37,96 | 37,77 | 37,85 | 5.771 | 157.576.529 |
| 3/10/2025 | 38,00 | 38,36 | +1,03% | 37,73 | 38,36 | 37,99 | 38,25 | 38,36 | 4.373 | 158.748.290 |
| 2/10/2025 | 38,38 | 37,97 | -1,22% | 37,90 | 38,70 | 38,14 | 37,96 | 37,97 | 5.563 | 158.811.607 |
| 1/10/2025 | 39,20 | 38,44 | -1,51% | 38,31 | 39,40 | 38,65 | 38,42 | 38,44 | 6.936 | 204.957.480 |
| 30/9/2025 | 39,25 | 39,03 | +0,41% | 38,72 | 39,48 | 39,02 | 39,03 | 39,14 | 5.219 | 160.396.357 |
| 29/9/2025 | 38,81 | 38,87 | +0,44% | 38,80 | 39,34 | 39,03 | 38,87 | 38,98 | 4.711 | 162.163.664 |
| 26/9/2025 | 38,48 | 38,70 | +0,55% | 38,45 | 38,87 | 38,67 | 38,66 | 38,70 | 3.691 | 130.725.728 |
| 25/9/2025 | 38,84 | 38,49 | -0,70% | 38,47 | 39,02 | 38,71 | 38,49 | 38,59 | 4.306 | 146.660.734 |
| 24/9/2025 | 39,05 | 38,76 | -0,56% | 38,72 | 39,13 | 38,87 | 38,75 | 38,76 | 4.636 | 154.333.833 |
| 23/9/2025 | 38,46 | 38,98 | +1,33% | 38,45 | 39,24 | 39,00 | 38,98 | 39,05 | 4.900 | 166.787.861 |
| 22/9/2025 | 38,86 | 38,47 | -1,13% | 38,27 | 38,86 | 38,54 | 38,47 | 38,50 | 4.916 | 160.184.719 |
| 19/9/2025 | 38,40 | 38,91 | +1,06% | 38,39 | 38,98 | 38,73 | 38,85 | 38,91 | 4.401 | 139.724.477 |
| 18/9/2025 | 38,45 | 38,50 | +0,13% | 38,16 | 38,55 | 38,37 | 38,40 | 38,50 | 4.033 | 125.509.234 |
| 17/9/2025 | 37,74 | 38,45 | +1,59% | 37,62 | 38,82 | 38,43 | 38,42 | 38,45 | 4.476 | 179.159.051 |
| 16/9/2025 | 38,18 | 37,85 | -0,26% | 37,67 | 38,38 | 37,89 | 37,85 | 37,86 | 5.104 | 161.214.844 |
| 15/9/2025 | 37,48 | 37,95 | +1,23% | 37,41 | 38,18 | 37,83 | 37,87 | 37,95 | 5.367 | 173.525.046 |
| 12/9/2025 | 37,80 | 37,49 | -1,86% | 37,27 | 37,80 | 37,48 | 37,41 | 37,49 | 7.000 | 186.283.956 |
| 11/9/2025 | 37,89 | 38,20 | +0,87% | 37,89 | 38,73 | 38,35 | 38,05 | 38,20 | 4.214 | 156.607.178 |
| 10/9/2025 | 37,95 | 37,87 | -0,03% | 37,81 | 38,33 | 38,02 | 37,87 | 37,90 | 4.217 | 149.084.409 |
| 9/9/2025 | 38,32 | 37,88 | -0,84% | 37,81 | 38,40 | 38,00 | 37,85 | 37,88 | 5.391 | 166.179.104 |
| 8/9/2025 | 38,36 | 38,20 | -0,44% | 37,78 | 38,68 | 38,06 | 38,20 | 38,22 | 5.819 | 163.018.874 |
| 5/9/2025 | 38,29 | 38,37 | +0,84% | 38,09 | 38,81 | 38,36 | 38,37 | 38,40 | 4.962 | 171.013.121 |
| 4/9/2025 | 37,75 | 38,05 | +0,79% | 37,50 | 38,35 | 37,88 | 38,03 | 38,05 | 4.518 | 147.329.989 |
| 3/9/2025 | 38,16 | 37,75 | -1,05% | 37,64 | 38,28 | 37,91 | 37,74 | 37,75 | 6.034 | 172.302.300 |
| 2/9/2025 | 38,17 | 38,15 | -1,14% | 37,97 | 38,50 | 38,23 | 38,15 | 38,21 | 6.169 | 170.852.161 |
| 1/9/2025 | 38,72 | 38,59 | +0,23% | 38,49 | 39,05 | 38,79 | 38,59 | 38,65 | 8.821 | 220.796.272 |
| 29/8/2025 | 38,35 | 38,50 | +0,42% | 38,34 | 38,65 | 38,48 | 38,50 | 38,52 | 6.971 | 198.823.210 |
| 28/8/2025 | 37,87 | 38,34 | +2,27% | 37,71 | 38,70 | 38,32 | 38,30 | 38,34 | 5.279 | 186.596.984 |
| 27/8/2025 | 36,80 | 37,49 | +1,76% | 36,67 | 37,59 | 37,12 | 37,49 | 37,55 | 4.393 | 144.028.539 |
| 26/8/2025 | 37,20 | 36,84 | -0,70% | 36,56 | 37,29 | 36,87 | 36,83 | 36,89 | 6.078 | 158.614.927 |
| 25/8/2025 | 37,41 | 37,10 | -0,54% | 37,10 | 37,59 | 37,27 | 37,10 | 37,11 | 5.002 | 142.383.230 |
| 22/8/2025 | 36,50 | 37,30 | +2,44% | 36,38 | 37,42 | 37,09 | 37,25 | 37,30 | 4.954 | 170.000.999 |
| 21/8/2025 | 36,00 | 36,41 | +0,11% | 35,95 | 36,43 | 36,24 | 36,35 | 36,41 | 4.803 | 142.994.722 |
| 20/8/2025 | 36,35 | 36,37 | +0,11% | 36,06 | 36,52 | 36,36 | 36,37 | 36,40 | 5.828 | 214.401.812 |
| 19/8/2025 | 36,86 | 36,33 | -3,25% | 35,95 | 36,86 | 36,35 | 36,30 | 36,33 | 7.491 | 240.915.339 |
| 18/8/2025 | 37,55 | 37,55 | +0,32% | 37,55 | 38,04 | 37,79 | 37,55 | 37,73 | 5.242 | 186.432.681 |
| 15/8/2025 | 37,85 | 37,43 | -0,61% | 37,35 | 37,88 | 37,55 | 37,43 | 37,45 | 4.038 | 144.967.052 |
| 14/8/2025 | 37,40 | 37,66 | -0,13% | 37,29 | 38,00 | 37,69 | 37,66 | 37,75 | 4.062 | 144.510.922 |
| 13/8/2025 | 38,03 | 37,71 | -0,82% | 37,65 | 38,12 | 37,87 | 37,70 | 37,71 | 4.436 | 164.777.055 |
| 12/8/2025 | 37,25 | 38,02 | +2,45% | 37,23 | 38,26 | 37,86 | 38,02 | 38,07 | 5.463 | 199.000.169 |
| 11/8/2025 | 36,85 | 37,11 | +0,13% | 36,75 | 37,34 | 37,08 | 37,11 | 37,28 | 5.281 | 162.603.279 |
| 8/8/2025 | 36,60 | 37,06 | +0,43% | 36,49 | 37,14 | 36,93 | 37,05 | 37,06 | 4.377 | 165.748.621 |
| 7/8/2025 | 36,20 | 36,90 | +1,79% | 36,13 | 37,00 | 36,72 | 36,89 | 36,90 | 5.560 | 212.495.330 |
| 6/8/2025 | 36,23 | 36,25 | +1,51% | 36,06 | 37,15 | 36,37 | 36,24 | 36,25 | 9.983 | 501.274.633 |
| 5/8/2025 | 35,20 | 35,71 | +1,02% | 35,07 | 35,93 | 35,57 | 35,66 | 35,71 | 4.771 | 150.822.202 |
| 4/8/2025 | 35,21 | 35,35 | +1,58% | 35,04 | 35,52 | 35,27 | 35,35 | 35,37 | 5.112 | 151.345.682 |
| 1/8/2025 | 35,50 | 34,80 | -0,57% | 34,78 | 35,61 | 35,13 | 34,80 | 34,89 | 5.264 | 159.816.860 |
| 31/7/2025 | 34,70 | 35,00 | 0,00% | 34,63 | 35,22 | 34,90 | 34,98 | 35,00 | 4.466 | 136.642.760 |
| 30/7/2025 | 34,50 | 35,00 | +0,86% | 34,31 | 35,25 | 34,65 | 35,00 | 35,02 | 4.597 | 145.221.100 |
| 29/7/2025 | 34,45 | 34,70 | +0,64% | 34,38 | 34,87 | 34,70 | 34,70 | 34,76 | 5.032 | 131.125.545 |
| 28/7/2025 | 35,21 | 34,48 | -2,54% | 34,16 | 35,38 | 34,53 | 34,45 | 34,48 | 6.898 | 169.474.553 |
| 25/7/2025 | 35,00 | 35,38 | +1,03% | 34,95 | 35,49 | 35,29 | 35,27 | 35,38 | 3.121 | 110.391.509 |
| 24/7/2025 | 35,30 | 35,02 | -1,35% | 34,85 | 35,37 | 35,02 | 35,02 | 35,07 | 3.678 | 121.645.669 |
| 23/7/2025 | 34,95 | 35,50 | +0,85% | 34,87 | 35,53 | 35,31 | 35,50 | 35,52 | 3.840 | 113.647.823 |
| 22/7/2025 | 35,50 | 35,20 | -0,56% | 34,95 | 35,72 | 35,28 | 35,15 | 35,20 | 4.794 | 135.670.291 |
| 21/7/2025 | 35,05 | 35,40 | +1,14% | 35,00 | 35,57 | 35,35 | 35,40 | 35,43 | 5.496 | 167.419.551 |
| 18/7/2025 | 35,49 | 35,00 | -2,23% | 35,00 | 35,72 | 35,37 | 35,00 | 35,07 | 4.425 | 126.655.143 |
| 17/7/2025 | 35,20 | 35,80 | +1,85% | 35,15 | 35,84 | 35,55 | 35,75 | 35,80 | 4.158 | 134.534.559 |
| 16/7/2025 | 35,02 | 35,15 | +0,63% | 34,88 | 35,30 | 35,08 | 35,14 | 35,15 | 4.855 | 126.696.319 |
| 15/7/2025 | 35,00 | 34,93 | +0,20% | 34,71 | 35,22 | 34,93 | 34,90 | 34,93 | 6.525 | 149.014.857 |
| 14/7/2025 | 34,95 | 34,86 | -0,11% | 34,52 | 35,03 | 34,86 | 34,85 | 34,86 | 7.355 | 157.472.546 |
| 11/7/2025 | 35,25 | 34,90 | -1,13% | 34,74 | 35,44 | 34,91 | 34,84 | 34,90 | 7.081 | 192.676.228 |
| 10/7/2025 | 35,60 | 35,30 | -3,02% | 35,25 | 36,05 | 35,50 | 35,28 | 35,30 | 8.891 | 274.361.817 |
| 9/7/2025 | 36,99 | 36,40 | -1,86% | 36,27 | 37,13 | 36,52 | 36,34 | 36,40 | 5.562 | 136.378.606 |
| 8/7/2025 | 37,22 | 37,09 | -0,64% | 36,90 | 37,32 | 37,11 | 37,06 | 37,09 | 4.870 | 127.911.311 |
| 7/7/2025 | 37,80 | 37,33 | -1,30% | 37,15 | 37,81 | 37,42 | 37,30 | 37,33 | 6.272 | 161.563.843 |
| 4/7/2025 | 37,69 | 37,82 | -0,32% | 37,59 | 37,98 | 37,80 | 37,82 | 37,83 | 5.352 | 140.110.137 |
| 3/7/2025 | 36,80 | 37,94 | +3,52% | 36,80 | 37,94 | 37,46 | 37,74 | 37,94 | 5.527 | 163.547.648 |
| 2/7/2025 | 37,08 | 36,65 | -0,97% | 36,55 | 37,28 | 36,79 | 36,65 | 36,86 | 5.930 | 164.582.127 |
| 1/7/2025 | 36,93 | 37,01 | +0,03% | 36,64 | 37,17 | 36,96 | 37,00 | 37,01 | 6.452 | 162.174.162 |
| 30/6/2025 | 36,25 | 37,00 | +2,21% | 35,92 | 37,00 | 36,55 | 36,95 | 37,00 | 7.033 | 184.013.329 |
| 27/6/2025 | 36,23 | 36,20 | -0,28% | 35,94 | 36,36 | 36,16 | 36,20 | 36,26 | 4.076 | 127.417.043 |
| 26/6/2025 | 36,70 | 36,30 | -0,55% | 36,20 | 36,79 | 36,42 | 36,26 | 36,30 | 5.072 | 127.625.360 |
| 25/6/2025 | 37,10 | 36,50 | -2,59% | 36,43 | 37,24 | 36,73 | 36,50 | 36,67 | 3.897 | 120.504.079 |
| 24/6/2025 | 36,70 | 37,47 | +2,88% | 36,56 | 37,58 | 37,25 | 37,38 | 37,47 | 4.171 | 139.116.558 |
| 23/6/2025 | 36,74 | 36,42 | -0,87% | 36,15 | 37,00 | 36,37 | 36,40 | 36,42 | 5.344 | 136.533.154 |
| 20/6/2025 | 36,50 | 36,74 | -0,03% | 36,40 | 36,75 | 36,52 | 36,62 | 36,74 | 4.456 | 123.929.855 |
| 18/6/2025 | 37,06 | 36,75 | -0,84% | 36,72 | 37,12 | 36,89 | 36,75 | 36,94 | 4.411 | 122.272.614 |
| 17/6/2025 | 36,83 | 37,06 | +0,93% | 36,78 | 37,09 | 36,93 | 36,97 | 37,06 | 4.754 | 124.030.707 |
| 16/6/2025 | 36,49 | 36,72 | +1,05% | 36,35 | 37,21 | 36,90 | 36,71 | 36,87 | 5.995 | 184.104.099 |
| 13/6/2025 | 36,52 | 36,34 | -0,25% | 35,92 | 36,52 | 36,20 | 36,30 | 36,34 | 4.982 | 129.476.355 |
| 12/6/2025 | 36,30 | 36,43 | -0,05% | 36,10 | 36,83 | 36,55 | 36,43 | 36,52 | 4.235 | 129.177.627 |
| 11/6/2025 | 36,00 | 36,45 | +1,17% | 35,76 | 36,58 | 36,25 | 36,39 | 36,45 | 4.193 | 130.153.760 |
| 10/6/2025 | 36,50 | 36,03 | -0,74% | 35,98 | 36,56 | 36,21 | 36,03 | 36,05 | 4.648 | 132.058.734 |
| 9/6/2025 | 36,40 | 36,30 | -0,60% | 35,87 | 36,64 | 36,31 | 36,30 | 36,39 | 5.989 | 166.752.286 |
| 6/6/2025 | 36,49 | 36,52 | +0,38% | 36,32 | 36,75 | 36,50 | 36,42 | 36,52 | 4.956 | 136.228.937 |
| 5/6/2025 | 37,10 | 36,38 | -1,17% | 36,38 | 37,18 | 36,67 | 36,38 | 36,40 | 5.288 | 130.909.330 |
| 4/6/2025 | 37,19 | 36,81 | -0,65% | 36,67 | 37,29 | 36,96 | 36,81 | 36,98 | 5.063 | 168.743.446 |
| 3/6/2025 | 37,15 | 37,05 | +0,03% | 36,80 | 37,28 | 36,99 | 36,96 | 37,05 | 5.829 | 167.722.984 |
| 2/6/2025 | 37,69 | 37,04 | -0,72% | 37,03 | 37,74 | 37,21 | 37,03 | 37,04 | 6.659 | 178.077.006 |
| 30/5/2025 | 37,56 | 37,31 | -0,74% | 37,11 | 37,71 | 37,41 | 37,31 | 37,45 | 5.904 | 170.843.356 |
| 29/5/2025 | 37,79 | 37,59 | -0,13% | 37,35 | 37,96 | 37,56 | 37,46 | 37,59 | 4.803 | 140.473.207 |
| 28/5/2025 | 38,10 | 37,64 | -0,66% | 37,64 | 38,10 | 37,84 | 37,64 | 37,82 | 4.445 | 132.279.484 |
| 27/5/2025 | 37,86 | 37,89 | +0,26% | 37,86 | 38,60 | 38,13 | 37,89 | 37,98 | 4.783 | 161.652.162 |
| 26/5/2025 | 37,63 | 37,79 | +0,43% | 37,51 | 38,25 | 37,81 | 37,76 | 37,79 | 4.847 | 140.440.180 |
| 23/5/2025 | 36,79 | 37,63 | +0,75% | 36,37 | 37,66 | 37,21 | 37,45 | 37,63 | 4.654 | 158.868.572 |
| 22/5/2025 | 37,49 | 37,35 | -0,43% | 37,16 | 37,73 | 37,46 | 37,35 | 37,38 | 5.723 | 158.585.823 |
| 21/5/2025 | 38,30 | 37,51 | -2,06% | 37,23 | 38,30 | 37,60 | 37,51 | 37,53 | 5.230 | 173.841.771 |
| 20/5/2025 | 38,35 | 38,30 | -0,21% | 37,85 | 38,45 | 38,12 | 38,28 | 38,30 | 6.906 | 180.987.591 |
| 19/5/2025 | 37,90 | 38,38 | +1,21% | 37,73 | 38,58 | 38,30 | 38,35 | 38,38 | 6.805 | 179.284.879 |
| 16/5/2025 | 37,50 | 37,92 | +0,45% | 37,35 | 38,00 | 37,71 | 37,90 | 37,92 | 4.188 | 175.151.009 |
| 15/5/2025 | 37,20 | 37,75 | +1,32% | 37,18 | 37,75 | 37,46 | 37,59 | 37,75 | 5.254 | 167.580.956 |
| 14/5/2025 | 37,02 | 37,26 | +0,84% | 36,82 | 37,33 | 37,11 | 37,21 | 37,26 | 5.843 | 153.691.827 |
| 13/5/2025 | 36,48 | 36,95 | +1,59% | 36,48 | 37,10 | 36,81 | 36,78 | 36,95 | 5.992 | 166.561.871 |
| 12/5/2025 | 37,46 | 36,37 | -2,31% | 36,27 | 37,46 | 36,65 | 36,37 | 36,40 | 6.303 | 218.190.594 |
| 9/5/2025 | 35,63 | 37,23 | +5,26% | 35,49 | 37,25 | 36,89 | 37,19 | 37,23 | 7.718 | 403.844.983 |
| 8/5/2025 | 35,39 | 35,37 | +1,26% | 35,16 | 35,98 | 35,57 | 35,29 | 35,37 | 4.698 | 144.674.551 |
| 7/5/2025 | 34,90 | 34,93 | +0,49% | 34,72 | 35,15 | 34,94 | 34,93 | 35,02 | 5.956 | 199.987.230 |
| 6/5/2025 | 34,84 | 34,76 | +0,12% | 34,42 | 34,90 | 34,72 | 34,73 | 34,76 | 5.877 | 141.213.753 |
| 5/5/2025 | 35,27 | 34,72 | -0,94% | 34,72 | 35,40 | 35,04 | 34,71 | 34,72 | 6.758 | 175.186.287 |
| 2/5/2025 | 35,40 | 35,05 | -0,71% | 34,75 | 35,66 | 35,12 | 35,00 | 35,05 | 7.928 | 192.252.356 |
| 29/4/2025 | 35,07 | 35,30 | +0,86% | 34,86 | 35,41 | 35,21 | 35,30 | 35,33 | 6.284 | 154.198.534 |
| 28/4/2025 | 34,62 | 35,00 | +1,30% | 34,48 | 35,05 | 34,88 | 34,94 | 35,00 | 7.080 | 174.300.059 |
| 25/4/2025 | 34,75 | 34,55 | -0,72% | 34,50 | 34,97 | 34,67 | 34,55 | 34,65 | 6.274 | 186.361.654 |
| 24/4/2025 | 34,20 | 34,80 | +2,38% | 34,07 | 34,80 | 34,57 | 34,76 | 34,80 | 7.025 | 173.128.747 |
| 23/4/2025 | 33,68 | 33,99 | +1,95% | 33,41 | 34,15 | 33,95 | 33,99 | 34,11 | 5.932 | 173.003.876 |
| 22/4/2025 | 32,80 | 33,34 | +2,24% | 32,65 | 33,52 | 33,20 | 33,34 | 33,49 | 6.925 | 182.482.997 |
| 17/4/2025 | 32,70 | 32,61 | -0,34% | 32,36 | 32,83 | 32,65 | 32,61 | 32,66 | 5.038 | 118.022.843 |
| 16/4/2025 | 32,68 | 32,72 | +0,21% | 32,50 | 32,92 | 32,67 | 32,70 | 32,72 | 6.390 | 135.714.361 |
| 15/4/2025 | 32,32 | 32,65 | +1,37% | 32,20 | 32,78 | 32,60 | 32,65 | 32,69 | 7.500 | 142.813.376 |
| 14/4/2025 | 32,20 | 32,21 | +1,29% | 31,81 | 32,52 | 32,24 | 32,21 | 32,28 | 6.417 | 147.453.343 |
| 11/4/2025 | 31,70 | 31,80 | +0,95% | 31,45 | 32,12 | 31,85 | 31,77 | 31,98 | 5.097 | 144.319.697 |
| 10/4/2025 | 31,78 | 31,50 | -1,25% | 31,13 | 32,04 | 31,60 | 31,42 | 31,50 | 4.645 | 149.439.817 |
| 9/4/2025 | 31,00 | 31,90 | +2,67% | 30,82 | 32,34 | 31,62 | 31,90 | 31,93 | 7.009 | 234.207.114 |
| 8/4/2025 | 31,50 | 31,07 | -0,35% | 31,00 | 31,78 | 31,34 | 31,07 | 31,18 | 11.347 | 224.040.461 |
| 7/4/2025 | 30,90 | 31,18 | +0,16% | 30,55 | 32,00 | 31,12 | 31,18 | 31,21 | 12.372 | 310.986.340 |
| 4/4/2025 | 31,70 | 31,13 | -2,84% | 30,92 | 31,82 | 31,17 | 31,13 | 31,15 | 8.593 | 206.574.544 |
| 3/4/2025 | 31,25 | 32,04 | +2,04% | 31,05 | 32,19 | 31,84 | 31,95 | 32,04 | 5.665 | 185.202.019 |
| 2/4/2025 | 31,40 | 31,40 | 0,00% | 31,18 | 31,62 | 31,36 | 31,40 | 31,42 | 4.914 | 139.274.497 |
| 1/4/2025 | 31,33 | 31,40 | 0,00% | 31,18 | 31,67 | 31,44 | 31,38 | 31,40 | 7.166 | 153.207.656 |
| 31/3/2025 | 31,69 | 31,40 | -1,51% | 31,12 | 31,88 | 31,39 | 31,40 | 31,42 | 7.592 | 175.169.249 |
| 28/3/2025 | 31,95 | 31,88 | -0,99% | 31,48 | 32,13 | 31,73 | 31,75 | 31,88 | 7.884 | 176.611.125 |
| 27/3/2025 | 32,19 | 32,20 | +0,59% | 31,97 | 32,30 | 32,07 | 32,06 | 32,20 | 4.413 | 142.184.257 |
| 26/3/2025 | 32,70 | 32,01 | -1,20% | 31,96 | 32,74 | 32,17 | 32,01 | 32,10 | 9.525 | 173.146.240 |
| 25/3/2025 | 32,31 | 32,40 | +0,93% | 32,17 | 32,95 | 32,58 | 32,40 | 32,53 | 7.405 | 185.111.403 |
| 24/3/2025 | 32,13 | 32,10 | -0,06% | 31,95 | 32,44 | 32,12 | 32,10 | 32,20 | 9.621 | 179.352.266 |
| 21/3/2025 | 32,09 | 32,12 | +0,06% | 31,98 | 32,36 | 32,12 | 32,09 | 32,12 | 6.632 | 167.640.655 |
| 20/3/2025 | 32,38 | 32,10 | -0,93% | 31,87 | 32,56 | 32,16 | 32,10 | 32,15 | 7.863 | 207.675.322 |
| 19/3/2025 | 32,50 | 32,40 | +0,06% | 32,25 | 32,60 | 32,41 | 32,38 | 32,40 | 8.520 | 174.933.818 |
| 18/3/2025 | 32,32 | 32,38 | -8,17% | 32,17 | 32,59 | 32,38 | 32,38 | 32,40 | 9.706 | 228.289.413 |
| 17/3/2025 | 34,34 | 35,26 | +2,68% | 34,25 | 35,45 | 35,03 | 35,21 | 35,26 | 6.271 | 220.074.104 |
| 14/3/2025 | 33,38 | 34,34 | +3,31% | 33,33 | 34,55 | 34,14 | 34,31 | 34,34 | 10.525 | 222.943.714 |
| 13/3/2025 | 32,75 | 33,24 | +1,28% | 32,55 | 33,32 | 33,10 | 33,19 | 33,24 | 5.815 | 193.184.547 |