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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 32,80 | 32,82 | +0,52% | 32,43 | 33,10 | 32,63 | 32,70 | 32,82 | 6.505 | 163.699.704 |
| 11/3/2025 | 33,11 | 32,65 | -1,39% | 32,43 | 33,12 | 32,63 | 32,65 | 32,77 | 6.827 | 160.725.355 |
| 10/3/2025 | 33,00 | 33,11 | +1,50% | 32,27 | 33,11 | 32,64 | 32,89 | 33,11 | 8.126 | 200.540.070 |
| 7/3/2025 | 32,52 | 32,62 | +0,03% | 32,26 | 32,93 | 32,64 | 32,62 | 32,64 | 11.428 | 264.868.504 |
| 6/3/2025 | 32,40 | 32,61 | +1,27% | 32,21 | 32,74 | 32,46 | 32,46 | 32,61 | 8.707 | 184.356.755 |
| 5/3/2025 | 32,34 | 32,20 | +0,31% | 32,02 | 32,59 | 32,36 | 32,20 | 32,57 | 7.755 | 128.737.252 |
| 28/2/2025 | 32,77 | 32,10 | -1,98% | 32,08 | 33,03 | 32,44 | 32,10 | 32,35 | 7.889 | 186.866.685 |
| 27/2/2025 | 32,77 | 32,75 | 0,00% | 32,75 | 33,11 | 32,94 | 32,75 | 32,80 | 4.636 | 114.022.102 |
| 26/2/2025 | 33,10 | 32,75 | -0,15% | 32,75 | 33,18 | 32,89 | 32,75 | 32,94 | 5.030 | 132.619.457 |
| 25/2/2025 | 32,52 | 32,80 | +0,28% | 32,52 | 33,13 | 32,91 | 32,80 | 32,94 | 6.140 | 124.396.384 |
| 24/2/2025 | 33,03 | 32,71 | -0,30% | 32,32 | 33,15 | 32,74 | 32,51 | 32,71 | 8.983 | 152.455.933 |
| 21/2/2025 | 32,83 | 32,81 | -0,03% | 32,55 | 32,83 | 32,68 | 32,71 | 32,81 | 5.940 | 134.064.361 |
| 20/2/2025 | 33,05 | 32,82 | -0,67% | 32,66 | 33,20 | 32,79 | 32,78 | 32,83 | 6.891 | 152.694.435 |
| 19/2/2025 | 33,19 | 33,04 | -1,14% | 32,76 | 33,19 | 32,92 | 32,92 | 33,04 | 5.955 | 123.354.793 |
| 18/2/2025 | 33,32 | 33,42 | -4,38% | 32,86 | 33,43 | 33,15 | 33,35 | 33,42 | 5.159 | 165.557.806 |
| 17/2/2025 | 34,77 | 34,95 | +0,14% | 34,77 | 35,29 | 35,09 | 34,95 | 34,97 | 8.832 | 219.663.664 |
| 14/2/2025 | 34,06 | 34,90 | +2,50% | 34,05 | 34,90 | 34,55 | 34,83 | 34,90 | 7.106 | 149.504.556 |
| 13/2/2025 | 33,99 | 34,05 | +0,35% | 33,57 | 34,05 | 33,79 | 33,94 | 34,05 | 5.877 | 134.372.480 |
| 12/2/2025 | 34,40 | 33,93 | -2,11% | 33,53 | 34,60 | 33,94 | 33,87 | 33,95 | 8.708 | 194.785.103 |
| 11/2/2025 | 34,25 | 34,66 | +0,90% | 34,15 | 34,88 | 34,67 | 34,66 | 34,77 | 7.187 | 161.930.277 |
| 10/2/2025 | 33,93 | 34,35 | +1,30% | 33,93 | 34,52 | 34,30 | 34,35 | 34,40 | 6.712 | 183.161.036 |
| 7/2/2025 | 34,30 | 33,91 | -0,88% | 33,70 | 34,47 | 34,07 | 33,91 | 33,92 | 6.475 | 171.338.412 |
| 6/2/2025 | 33,38 | 34,21 | +0,41% | 32,99 | 34,38 | 33,79 | 34,21 | 34,25 | 9.067 | 274.370.488 |
| 5/2/2025 | 33,81 | 34,07 | +1,34% | 33,76 | 34,40 | 34,07 | 34,07 | 34,28 | 6.398 | 167.345.582 |
| 4/2/2025 | 33,48 | 33,62 | +0,21% | 33,23 | 33,89 | 33,64 | 33,62 | 33,67 | 5.539 | 131.132.305 |
| 3/2/2025 | 33,69 | 33,55 | -1,64% | 33,24 | 33,79 | 33,50 | 33,48 | 33,55 | 8.488 | 174.883.832 |
| 31/1/2025 | 34,10 | 34,11 | -0,29% | 33,83 | 34,20 | 34,06 | 33,87 | 34,11 | 5.420 | 131.445.720 |
| 30/1/2025 | 33,25 | 34,21 | +2,58% | 33,25 | 34,21 | 33,88 | 33,91 | 34,21 | 3.817 | 134.239.513 |
| 29/1/2025 | 33,42 | 33,35 | +0,45% | 33,10 | 33,54 | 33,36 | 33,31 | 33,35 | 4.310 | 112.005.426 |
| 28/1/2025 | 33,17 | 33,20 | -0,12% | 32,97 | 33,45 | 33,20 | 33,20 | 33,29 | 5.183 | 115.610.379 |
| 27/1/2025 | 32,35 | 33,24 | +2,62% | 32,32 | 33,30 | 32,89 | 33,24 | 33,26 | 5.953 | 134.195.529 |
| 24/1/2025 | 32,54 | 32,39 | -0,34% | 32,31 | 32,60 | 32,44 | 32,39 | 32,47 | 3.985 | 102.425.985 |
| 23/1/2025 | 32,61 | 32,50 | 0,00% | 32,32 | 32,87 | 32,56 | 32,35 | 32,50 | 4.516 | 116.394.290 |
| 22/1/2025 | 32,73 | 32,50 | -0,91% | 32,50 | 32,96 | 32,66 | 32,50 | 32,60 | 4.332 | 112.205.161 |
| 21/1/2025 | 32,50 | 32,80 | +0,92% | 32,47 | 32,89 | 32,69 | 32,71 | 32,80 | 4.858 | 110.614.691 |
| 20/1/2025 | 32,35 | 32,50 | -0,09% | 32,20 | 32,89 | 32,64 | 32,50 | 32,89 | 8.649 | 150.182.468 |
| 17/1/2025 | 32,12 | 32,53 | +1,47% | 32,09 | 32,57 | 32,37 | 32,27 | 32,53 | 5.011 | 123.235.815 |
| 16/1/2025 | 32,22 | 32,06 | +0,12% | 31,85 | 32,38 | 32,06 | 32,06 | 32,07 | 4.721 | 121.981.580 |
| 15/1/2025 | 30,95 | 32,02 | +4,13% | 30,88 | 32,28 | 31,69 | 32,02 | 32,14 | 4.128 | 150.265.825 |
| 14/1/2025 | 30,86 | 30,75 | 0,00% | 30,42 | 30,95 | 30,78 | 30,75 | 30,90 | 4.682 | 115.726.492 |
| 13/1/2025 | 30,60 | 30,75 | +0,56% | 30,55 | 31,12 | 30,86 | 30,75 | 30,88 | 4.130 | 136.183.638 |
| 10/1/2025 | 31,07 | 30,58 | -1,64% | 30,57 | 31,14 | 30,76 | 30,58 | 30,80 | 5.265 | 114.130.186 |
| 9/1/2025 | 30,99 | 31,09 | +0,48% | 30,94 | 31,15 | 31,04 | 31,05 | 31,09 | 4.401 | 102.102.087 |
| 8/1/2025 | 31,26 | 30,94 | -1,31% | 30,87 | 31,42 | 31,04 | 30,94 | 31,08 | 6.375 | 143.268.990 |
| 7/1/2025 | 31,30 | 31,35 | +0,74% | 31,16 | 31,85 | 31,56 | 31,35 | 31,52 | 6.388 | 143.091.174 |
| 6/1/2025 | 30,25 | 31,12 | +4,39% | 30,01 | 31,25 | 30,97 | 31,12 | 31,20 | 37.130 | 273.942.406 |
| 3/1/2025 | 30,57 | 29,81 | -2,20% | 29,81 | 30,65 | 30,25 | 29,80 | 30,04 | 8.652 | 155.266.739 |
| 2/1/2025 | 30,68 | 30,48 | -0,97% | 30,25 | 30,85 | 30,55 | 30,48 | 30,55 | 8.609 | 162.837.084 |
| 30/12/2024 | 30,86 | 30,78 | -0,48% | 30,78 | 31,07 | 30,88 | 30,78 | 30,95 | 6.286 | 139.313.713 |
| 27/12/2024 | 31,28 | 30,93 | -1,12% | 30,78 | 31,28 | 31,01 | 30,90 | 30,93 | 5.506 | 117.472.303 |
| 26/12/2024 | 30,89 | 31,28 | +1,30% | 30,80 | 31,28 | 31,03 | 31,10 | 31,28 | 8.379 | 166.912.169 |
| 23/12/2024 | 31,19 | 30,88 | -1,59% | 30,76 | 31,48 | 30,99 | 30,88 | 30,95 | 10.450 | 210.646.379 |
| 20/12/2024 | 31,13 | 31,38 | +1,06% | 31,12 | 31,52 | 31,27 | 31,37 | 31,38 | 7.355 | 145.785.006 |
| 19/12/2024 | 30,99 | 31,05 | +0,19% | 30,91 | 31,55 | 31,26 | 31,05 | 31,11 | 6.432 | 175.117.507 |
| 18/12/2024 | 31,88 | 30,99 | -3,04% | 30,85 | 31,96 | 31,25 | 30,99 | 31,15 | 5.181 | 178.940.102 |
| 17/12/2024 | 31,75 | 31,96 | +0,98% | 31,60 | 32,17 | 31,87 | 31,80 | 31,96 | 5.908 | 149.050.981 |
| 16/12/2024 | 32,06 | 31,65 | -1,09% | 31,65 | 32,18 | 31,93 | 31,65 | 31,75 | 7.105 | 146.658.430 |
| 13/12/2024 | 32,48 | 32,00 | -1,23% | 32,00 | 32,63 | 32,32 | 32,00 | 32,09 | 5.381 | 133.601.305 |
| 12/12/2024 | 33,02 | 32,40 | -2,70% | 32,37 | 33,30 | 32,74 | 32,40 | 32,53 | 5.357 | 143.273.335 |
| 11/12/2024 | 32,99 | 33,30 | +0,30% | 32,64 | 33,74 | 33,08 | 33,30 | 33,40 | 4.917 | 158.582.778 |
| 10/12/2024 | 32,79 | 33,20 | +1,25% | 32,61 | 33,20 | 32,92 | 33,01 | 33,20 | 6.033 | 162.341.094 |
| 9/12/2024 | 32,73 | 32,79 | +0,21% | 32,73 | 33,12 | 32,93 | 32,79 | 32,89 | 6.115 | 135.695.086 |
| 6/12/2024 | 33,31 | 32,72 | -2,33% | 32,68 | 33,39 | 32,95 | 32,72 | 32,85 | 7.785 | 153.221.716 |
| 5/12/2024 | 32,90 | 33,50 | +2,92% | 32,85 | 33,50 | 33,24 | 33,45 | 33,50 | 5.164 | 141.430.841 |
| 4/12/2024 | 32,48 | 32,55 | 0,00% | 32,38 | 32,85 | 32,63 | 32,55 | 32,58 | 5.230 | 148.056.211 |
| 3/12/2024 | 32,21 | 32,55 | +1,09% | 32,18 | 32,55 | 32,35 | 32,40 | 32,55 | 6.989 | 172.271.173 |
| 2/12/2024 | 32,50 | 32,20 | -0,62% | 32,00 | 32,58 | 32,26 | 32,20 | 32,30 | 11.844 | 199.673.480 |
| 29/11/2024 | 32,90 | 32,40 | -0,55% | 32,20 | 32,92 | 32,52 | 32,40 | 32,85 | 10.300 | 222.033.667 |
| 28/11/2024 | 33,80 | 32,58 | -4,01% | 32,58 | 33,90 | 33,19 | 32,58 | 32,90 | 8.660 | 188.778.083 |
| 27/11/2024 | 34,57 | 33,94 | -2,33% | 33,73 | 34,85 | 34,20 | 33,94 | 34,02 | 6.221 | 166.240.063 |
| 26/11/2024 | 34,10 | 34,75 | +1,79% | 34,08 | 35,15 | 34,70 | 34,75 | 34,80 | 5.402 | 144.175.955 |
| 25/11/2024 | 34,11 | 34,14 | -0,18% | 33,97 | 34,21 | 34,08 | 34,10 | 34,14 | 5.706 | 139.104.642 |
| 22/11/2024 | 34,34 | 34,20 | +0,59% | 33,93 | 34,39 | 34,09 | 34,10 | 34,20 | 5.074 | 126.548.576 |
| 21/11/2024 | 34,30 | 34,00 | -1,39% | 34,00 | 34,44 | 34,24 | 34,00 | 34,10 | 5.911 | 147.540.109 |
| 19/11/2024 | 34,30 | 34,48 | +0,76% | 34,16 | 34,70 | 34,51 | 34,48 | 34,67 | 4.711 | 123.646.156 |
| 18/11/2024 | 34,42 | 34,22 | +0,03% | 34,20 | 34,56 | 34,37 | 34,22 | 34,29 | 7.660 | 158.129.041 |
| 14/11/2024 | 34,52 | 34,21 | -0,84% | 34,18 | 34,60 | 34,40 | 34,21 | 34,30 | 5.572 | 127.871.106 |
| 13/11/2024 | 34,71 | 34,50 | -0,58% | 34,31 | 34,91 | 34,52 | 34,50 | 34,56 | 4.627 | 135.743.505 |
| 12/11/2024 | 35,29 | 34,70 | -0,86% | 34,66 | 35,29 | 34,97 | 34,70 | 34,85 | 5.927 | 130.966.628 |
| 11/11/2024 | 35,08 | 35,00 | -0,20% | 34,95 | 35,42 | 35,15 | 35,00 | 35,05 | 5.718 | 138.254.685 |
| 8/11/2024 | 35,21 | 35,07 | -1,24% | 34,90 | 35,60 | 35,09 | 35,07 | 35,11 | 5.793 | 153.639.144 |
| 7/11/2024 | 36,17 | 35,51 | -1,96% | 35,51 | 36,48 | 35,93 | 35,51 | 35,69 | 4.011 | 133.515.514 |
| 6/11/2024 | 36,30 | 36,22 | -0,06% | 35,54 | 36,42 | 36,06 | 36,22 | 36,28 | 7.006 | 163.891.319 |
| 5/11/2024 | 35,73 | 36,24 | +2,55% | 35,53 | 36,65 | 36,13 | 36,24 | 36,25 | 5.211 | 231.655.762 |
| 4/11/2024 | 35,03 | 35,34 | +1,67% | 34,88 | 35,53 | 35,22 | 35,27 | 35,34 | 6.186 | 147.062.880 |
| 1/11/2024 | 35,16 | 34,76 | -0,69% | 34,76 | 35,30 | 35,08 | 34,76 | 34,79 | 5.480 | 118.707.629 |
| 31/10/2024 | 35,25 | 35,00 | -0,54% | 35,00 | 35,59 | 35,24 | 35,00 | 35,13 | 4.156 | 117.220.304 |
| 30/10/2024 | 35,30 | 35,19 | -0,62% | 35,05 | 35,58 | 35,28 | 35,19 | 35,32 | 3.459 | 109.293.024 |
| 29/10/2024 | 35,80 | 35,41 | -0,92% | 35,34 | 35,94 | 35,62 | 35,35 | 35,41 | 4.784 | 119.448.193 |
| 28/10/2024 | 35,57 | 35,74 | +1,51% | 35,41 | 35,91 | 35,74 | 35,74 | 35,83 | 4.006 | 127.926.368 |
| 25/10/2024 | 35,72 | 35,21 | -1,43% | 35,21 | 35,80 | 35,42 | 35,21 | 35,30 | 3.805 | 101.154.981 |
| 24/10/2024 | 35,38 | 35,72 | +0,99% | 35,29 | 35,91 | 35,58 | 35,71 | 35,77 | 4.607 | 127.052.364 |
| 23/10/2024 | 34,90 | 35,37 | +0,20% | 34,90 | 35,40 | 35,22 | 35,26 | 35,37 | 3.760 | 102.632.671 |
| 22/10/2024 | 35,04 | 35,30 | +0,40% | 34,82 | 35,30 | 35,06 | 35,27 | 35,30 | 4.338 | 144.892.806 |
| 21/10/2024 | 35,39 | 35,16 | -0,20% | 35,00 | 35,49 | 35,18 | 35,15 | 35,16 | 5.909 | 154.753.021 |
| 18/10/2024 | 35,25 | 35,23 | +0,26% | 35,03 | 35,38 | 35,19 | 35,20 | 35,23 | 3.587 | 102.572.117 |
| 17/10/2024 | 35,04 | 35,14 | +0,11% | 34,53 | 35,44 | 35,07 | 35,13 | 35,14 | 3.584 | 122.309.178 |
| 16/10/2024 | 35,25 | 35,10 | +0,06% | 34,85 | 35,27 | 35,07 | 35,10 | 35,14 | 6.695 | 132.408.040 |
| 15/10/2024 | 34,86 | 35,08 | +0,60% | 34,73 | 35,32 | 35,03 | 35,08 | 35,21 | 5.610 | 131.800.297 |
| 14/10/2024 | 34,71 | 34,87 | +0,61% | 34,63 | 35,06 | 34,83 | 34,87 | 34,88 | 6.268 | 123.784.400 |
| 11/10/2024 | 34,87 | 34,66 | -0,40% | 34,56 | 35,00 | 34,72 | 34,66 | 34,67 | 5.112 | 105.291.193 |
| 10/10/2024 | 34,90 | 34,80 | +0,58% | 34,57 | 34,97 | 34,82 | 34,80 | 34,90 | 5.038 | 121.387.658 |
| 9/10/2024 | 35,00 | 34,60 | -2,32% | 34,60 | 35,35 | 34,91 | 34,60 | 34,75 | 6.056 | 157.778.356 |
| 8/10/2024 | 35,05 | 35,42 | +0,34% | 34,92 | 35,51 | 35,33 | 35,37 | 35,42 | 5.487 | 131.302.774 |
| 7/10/2024 | 35,15 | 35,30 | +0,89% | 34,85 | 35,31 | 35,12 | 35,23 | 35,30 | 5.568 | 142.211.214 |
| 4/10/2024 | 34,70 | 34,99 | +0,55% | 34,65 | 35,15 | 34,89 | 34,99 | 35,07 | 5.139 | 129.195.785 |
| 3/10/2024 | 35,40 | 34,80 | -2,66% | 34,66 | 35,60 | 34,89 | 34,80 | 34,92 | 4.959 | 166.059.337 |
| 2/10/2024 | 35,85 | 35,75 | +0,45% | 35,51 | 36,25 | 35,82 | 35,75 | 35,76 | 5.085 | 140.215.052 |
| 1/10/2024 | 36,20 | 35,59 | -1,41% | 35,42 | 36,29 | 35,78 | 35,55 | 35,59 | 8.394 | 167.187.927 |
| 30/9/2024 | 36,65 | 36,10 | -1,50% | 36,10 | 36,98 | 36,58 | 36,10 | 36,20 | 5.281 | 116.941.399 |
| 26/9/2024 | 36,33 | 36,65 | +1,19% | 36,18 | 36,90 | 36,59 | 36,64 | 36,65 | 5.307 | 140.494.657 |
| 25/9/2024 | 35,75 | 36,22 | +1,09% | 35,73 | 36,22 | 36,00 | 36,19 | 36,22 | 4.456 | 117.701.268 |
| 24/9/2024 | 36,00 | 35,83 | +0,31% | 35,54 | 36,33 | 35,89 | 35,75 | 35,83 | 4.717 | 130.438.805 |
| 23/9/2024 | 35,85 | 35,72 | -0,81% | 35,56 | 35,98 | 35,75 | 35,72 | 35,76 | 5.384 | 129.729.664 |
| 20/9/2024 | 36,37 | 36,01 | -1,77% | 35,92 | 36,50 | 36,06 | 35,97 | 36,01 | 5.431 | 120.641.706 |
| 19/9/2024 | 36,70 | 36,66 | -0,19% | 36,37 | 37,03 | 36,64 | 36,65 | 36,66 | 5.717 | 123.722.122 |
| 18/9/2024 | 36,91 | 36,73 | -0,14% | 36,57 | 37,03 | 36,79 | 36,67 | 36,73 | 4.929 | 117.676.288 |
| 17/9/2024 | 36,94 | 36,78 | -0,78% | 36,66 | 37,00 | 36,78 | 36,78 | 36,80 | 5.302 | 116.565.278 |
| 16/9/2024 | 37,01 | 37,07 | -0,19% | 36,84 | 37,22 | 37,00 | 37,07 | 37,14 | 4.758 | 119.778.781 |
| 13/9/2024 | 37,20 | 37,14 | +0,13% | 36,59 | 37,33 | 36,97 | 37,12 | 37,14 | 4.746 | 124.710.521 |
| 12/9/2024 | 37,40 | 37,09 | -0,32% | 36,71 | 37,50 | 37,02 | 37,09 | 37,10 | 5.839 | 117.419.197 |
| 11/9/2024 | 37,50 | 37,21 | -0,77% | 37,13 | 37,54 | 37,35 | 37,20 | 37,21 | 4.239 | 116.735.348 |
| 10/9/2024 | 37,28 | 37,50 | +0,75% | 37,01 | 37,50 | 37,27 | 37,37 | 37,50 | 5.165 | 118.856.385 |