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.
MTSA4F - METISA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 58,28 | 60,10 | +1,86% | 58,28 | 60,35 | 59,77 | 58,51 | 60,10 | 12 | 310.830 |
| 11/3/2026 | 60,89 | 59,00 | -3,12% | 59,00 | 60,89 | 59,64 | 58,51 | 60,49 | 8 | 268.415 |
| 10/3/2026 | 60,49 | 60,90 | -0,13% | 59,00 | 60,90 | 59,93 | 59,10 | 60,50 | 16 | 929.002 |
| 9/3/2026 | 59,42 | 60,98 | +1,30% | 59,42 | 60,98 | 60,11 | 59,45 | 60,98 | 5 | 523.026 |
| 6/3/2026 | 60,96 | 60,20 | -1,15% | 60,00 | 60,98 | 60,33 | 59,40 | 61,00 | 15 | 355.966 |
| 5/3/2026 | 59,00 | 60,90 | +1,75% | 59,00 | 60,90 | 59,75 | 60,00 | 61,00 | 29 | 1.595.371 |
| 4/3/2026 | 61,47 | 59,85 | +2,73% | 59,84 | 61,47 | 59,98 | 58,59 | 61,00 | 18 | 551.865 |
| 3/3/2026 | 61,00 | 58,26 | -5,88% | 58,26 | 61,95 | 59,70 | 58,26 | 61,95 | 42 | 1.158.354 |
| 2/3/2026 | 61,94 | 61,90 | +2,62% | 58,86 | 61,94 | 59,37 | 59,05 | 61,90 | 28 | 1.389.449 |
| 27/2/2026 | 60,01 | 60,32 | -0,31% | 57,80 | 61,94 | 60,09 | 57,80 | 60,32 | 21 | 1.099.702 |
| 26/2/2026 | 61,15 | 60,51 | +2,47% | 60,04 | 61,95 | 60,67 | 60,50 | 61,95 | 22 | 357.958 |
| 25/2/2026 | 59,87 | 59,05 | +0,85% | 59,00 | 61,93 | 60,27 | 59,03 | 61,25 | 21 | 542.499 |
| 24/2/2026 | 57,29 | 58,55 | +0,74% | 57,29 | 59,89 | 59,28 | 57,90 | 59,85 | 11 | 539.469 |
| 23/2/2026 | 57,26 | 58,12 | +2,41% | 56,22 | 60,00 | 58,06 | 57,90 | 60,00 | 40 | 1.875.543 |
| 20/2/2026 | 53,72 | 56,75 | +3,31% | 53,72 | 57,27 | 55,60 | 55,00 | 57,27 | 16 | 450.398 |
| 19/2/2026 | 54,23 | 54,93 | +2,79% | 54,23 | 55,95 | 55,02 | 51,66 | 55,95 | 16 | 808.839 |
| 18/2/2026 | 51,70 | 53,44 | +2,79% | 51,70 | 53,44 | 52,51 | 52,05 | 54,24 | 21 | 446.342 |
| 13/2/2026 | 53,95 | 51,99 | -0,02% | 51,99 | 54,21 | 53,50 | 51,34 | 53,45 | 15 | 251.473 |
| 11/2/2026 | 51,33 | 52,00 | +1,50% | 51,33 | 53,95 | 52,33 | 51,32 | 53,95 | 35 | 2.381.254 |
| 10/2/2026 | 50,36 | 51,23 | -0,12% | 50,36 | 53,00 | 52,12 | 51,32 | 52,98 | 23 | 933.099 |
| 9/2/2026 | 51,29 | 51,29 | 0,00% | 50,44 | 51,29 | 51,08 | 50,45 | 51,29 | 9 | 122.599 |
| 6/2/2026 | 50,93 | 51,29 | +0,77% | 49,95 | 51,29 | 50,73 | 51,28 | 51,29 | 24 | 679.828 |
| 5/2/2026 | 49,01 | 50,90 | -0,20% | 49,01 | 50,90 | 49,72 | 49,24 | 50,90 | 13 | 84.536 |
| 4/2/2026 | 51,04 | 51,00 | +1,51% | 47,52 | 51,04 | 49,28 | 46,80 | 51,00 | 37 | 685.003 |
| 3/2/2026 | 48,22 | 50,24 | +0,58% | 48,22 | 50,24 | 49,95 | 50,24 | 51,00 | 7 | 59.949 |
| 2/2/2026 | 49,46 | 49,95 | +1,92% | 48,24 | 49,95 | 49,01 | 48,24 | 49,95 | 38 | 813.630 |
| 30/1/2026 | 49,45 | 49,01 | +0,08% | 48,54 | 49,45 | 49,00 | 49,05 | 49,34 | 5 | 529.258 |
| 29/1/2026 | 49,70 | 48,97 | +0,37% | 48,50 | 49,86 | 48,96 | 48,50 | 49,02 | 14 | 190.981 |
| 28/1/2026 | 48,99 | 48,79 | +1,77% | 48,12 | 49,09 | 48,73 | 48,13 | 48,80 | 18 | 311.902 |
| 27/1/2026 | 47,44 | 47,94 | -1,15% | 47,17 | 49,00 | 47,89 | 48,51 | 49,00 | 21 | 464.597 |
| 26/1/2026 | 47,61 | 48,50 | +0,77% | 47,61 | 48,50 | 48,03 | 47,63 | 48,50 | 25 | 922.221 |
| 23/1/2026 | 46,99 | 48,13 | +0,10% | 46,98 | 48,13 | 47,66 | 47,08 | 48,13 | 18 | 533.802 |
| 22/1/2026 | 46,01 | 48,08 | +0,31% | 46,01 | 48,22 | 48,01 | 46,95 | 48,16 | 15 | 638.665 |
| 21/1/2026 | 47,00 | 47,93 | +5,41% | 47,00 | 47,93 | 47,33 | 47,00 | 47,93 | 14 | 908.891 |
| 20/1/2026 | 44,25 | 45,47 | +2,69% | 44,25 | 46,98 | 45,89 | 45,47 | 46,42 | 27 | 780.261 |
| 19/1/2026 | 45,40 | 44,28 | -3,09% | 44,00 | 46,17 | 44,78 | 44,28 | 46,18 | 21 | 640.443 |
| 16/1/2026 | 46,97 | 45,69 | -0,65% | 45,68 | 46,97 | 45,95 | 45,29 | 46,19 | 22 | 473.300 |
| 15/1/2026 | 46,57 | 45,99 | +2,20% | 45,57 | 46,99 | 46,35 | 45,55 | 47,00 | 30 | 672.212 |
| 14/1/2026 | 46,29 | 45,00 | -2,17% | 45,00 | 46,69 | 45,39 | 44,82 | 46,69 | 42 | 1.044.029 |
| 13/1/2026 | 45,73 | 46,00 | +3,60% | 45,50 | 46,68 | 45,87 | 45,50 | 45,90 | 35 | 568.803 |
| 12/1/2026 | 48,04 | 44,40 | -7,54% | 44,00 | 48,04 | 45,42 | 44,38 | 45,11 | 59 | 1.875.867 |
| 9/1/2026 | 48,12 | 48,02 | +0,08% | 47,41 | 48,12 | 47,76 | 47,07 | 48,04 | 20 | 243.591 |
| 8/1/2026 | 46,97 | 47,98 | +1,22% | 46,97 | 48,00 | 47,81 | 46,98 | 48,00 | 21 | 310.827 |
| 7/1/2026 | 47,72 | 47,40 | -0,77% | 46,97 | 48,05 | 47,22 | 46,98 | 47,40 | 27 | 845.397 |
| 6/1/2026 | 48,31 | 47,77 | -2,03% | 47,26 | 48,31 | 48,00 | 47,16 | 48,25 | 32 | 1.118.489 |
| 5/1/2026 | 48,82 | 48,76 | +2,33% | 47,46 | 48,82 | 48,07 | 47,25 | 48,76 | 25 | 884.662 |
| 2/1/2026 | 48,12 | 47,65 | -2,97% | 46,79 | 49,40 | 47,92 | 47,45 | 48,99 | 48 | 972.890 |
| 30/12/2025 | 48,09 | 49,11 | +5,12% | 47,41 | 49,11 | 48,77 | 46,51 | 49,00 | 22 | 736.533 |
| 29/12/2025 | 47,82 | 46,72 | -4,11% | 45,44 | 48,80 | 47,17 | 46,65 | 48,50 | 30 | 1.349.071 |
| 26/12/2025 | 45,91 | 48,72 | +7,22% | 45,40 | 49,19 | 47,23 | 46,53 | 48,99 | 51 | 2.234.280 |
| 23/12/2025 | 48,11 | 45,44 | -2,91% | 45,44 | 48,13 | 47,37 | 45,40 | 46,60 | 23 | 393.215 |
| 22/12/2025 | 45,19 | 46,80 | -2,74% | 45,19 | 48,15 | 47,14 | 45,16 | 48,07 | 48 | 1.032.443 |
| 19/12/2025 | 48,49 | 48,12 | -0,54% | 47,01 | 48,49 | 47,56 | 46,85 | 47,97 | 20 | 413.836 |
| 18/12/2025 | 47,47 | 48,38 | +2,94% | 46,52 | 49,32 | 47,71 | 46,88 | 48,56 | 78 | 1.965.743 |
| 17/12/2025 | 46,99 | 47,00 | +1,05% | 46,52 | 49,34 | 47,35 | 46,79 | 47,50 | 31 | 894.931 |
| 16/12/2025 | 49,39 | 46,51 | -4,89% | 46,05 | 49,44 | 47,04 | 46,17 | 46,51 | 51 | 1.594.735 |
| 15/12/2025 | 46,98 | 48,90 | +5,16% | 46,52 | 49,43 | 48,13 | 47,60 | 48,99 | 116 | 3.836.494 |
| 12/12/2025 | 46,64 | 46,50 | +2,83% | 46,50 | 48,45 | 47,07 | 46,50 | 48,45 | 107 | 2.320.937 |
| 11/12/2025 | 46,49 | 45,22 | -1,74% | 45,22 | 46,49 | 45,51 | 45,23 | 46,23 | 5 | 127.450 |
| 10/12/2025 | 46,00 | 46,02 | +3,25% | 45,05 | 46,90 | 46,07 | 44,47 | 46,75 | 27 | 926.124 |
| 9/12/2025 | 47,00 | 44,57 | -3,13% | 44,00 | 47,00 | 45,52 | 44,01 | 45,50 | 49 | 978.775 |
| 8/12/2025 | 46,05 | 46,01 | +1,34% | 45,40 | 46,98 | 45,98 | 44,20 | 46,00 | 37 | 1.480.812 |
| 5/12/2025 | 44,10 | 45,40 | +2,65% | 44,10 | 46,10 | 44,71 | 44,24 | 46,00 | 41 | 1.238.607 |
| 4/12/2025 | 44,96 | 44,23 | -1,60% | 44,23 | 46,13 | 44,80 | 44,00 | 44,23 | 31 | 1.353.079 |
| 3/12/2025 | 44,38 | 44,95 | +1,28% | 44,02 | 44,97 | 44,47 | 44,02 | 44,90 | 15 | 231.261 |
| 2/12/2025 | 47,31 | 44,38 | -8,19% | 44,00 | 47,31 | 44,81 | 44,37 | 45,00 | 80 | 2.554.287 |
| 1/12/2025 | 48,75 | 48,34 | +1,47% | 46,56 | 49,09 | 47,81 | 47,99 | 48,34 | 203 | 7.707.010 |
| 28/11/2025 | 46,97 | 47,64 | +1,77% | 46,00 | 48,14 | 47,45 | 46,84 | 47,64 | 135 | 3.781.872 |
| 27/11/2025 | 47,65 | 46,81 | -1,70% | 46,00 | 47,65 | 47,16 | 46,81 | 47,53 | 100 | 3.810.631 |
| 26/11/2025 | 45,05 | 47,62 | +8,01% | 45,05 | 47,65 | 46,12 | 45,23 | 47,66 | 98 | 2.698.501 |
| 25/11/2025 | 43,07 | 44,09 | +4,38% | 42,70 | 44,89 | 43,74 | 43,00 | 44,09 | 68 | 1.754.300 |
| 24/11/2025 | 42,25 | 42,24 | +0,19% | 41,02 | 42,25 | 41,93 | 41,35 | 42,24 | 15 | 327.069 |
| 21/11/2025 | 43,09 | 42,16 | -0,09% | 41,84 | 43,09 | 42,54 | 41,84 | 42,16 | 4 | 17.017 |
| 19/11/2025 | 43,51 | 42,20 | -4,33% | 40,91 | 43,82 | 42,09 | 41,95 | 42,20 | 30 | 698.711 |
| 18/11/2025 | 44,36 | 44,11 | -0,56% | 43,75 | 45,05 | 44,70 | 44,00 | 45,05 | 5 | 62.588 |
| 17/11/2025 | 44,56 | 44,36 | -2,40% | 44,36 | 45,03 | 44,52 | 44,36 | 45,05 | 10 | 293.853 |
| 14/11/2025 | 45,19 | 45,45 | +2,57% | 44,47 | 46,99 | 45,69 | 45,56 | 45,90 | 21 | 338.111 |
| 13/11/2025 | 45,44 | 44,31 | -1,51% | 44,29 | 45,44 | 44,82 | 44,31 | 45,54 | 11 | 143.438 |
| 12/11/2025 | 46,54 | 44,99 | -2,20% | 44,10 | 46,54 | 45,09 | 44,10 | 45,42 | 8 | 184.904 |
| 11/11/2025 | 46,57 | 46,00 | -0,22% | 45,03 | 46,57 | 46,01 | 44,10 | 46,00 | 8 | 92.025 |
| 10/11/2025 | 45,00 | 46,10 | +1,45% | 45,00 | 46,18 | 45,10 | 44,10 | 45,98 | 8 | 311.212 |
| 7/11/2025 | 45,50 | 45,44 | -2,70% | 45,42 | 47,29 | 45,56 | 45,42 | 46,97 | 15 | 442.016 |
| 6/11/2025 | 46,99 | 46,70 | -0,62% | 44,96 | 47,09 | 46,29 | 44,96 | 46,70 | 20 | 643.461 |
| 5/11/2025 | 46,13 | 46,99 | +1,82% | 46,13 | 46,99 | 46,50 | 46,99 | 47,30 | 13 | 558.104 |
| 4/11/2025 | 46,17 | 46,15 | -3,65% | 45,11 | 46,17 | 46,01 | 45,22 | 46,00 | 10 | 455.515 |
| 3/11/2025 | 44,90 | 47,90 | +8,62% | 44,90 | 48,34 | 46,26 | 44,95 | 47,90 | 27 | 1.022.408 |
| 31/10/2025 | 43,79 | 44,10 | +1,38% | 42,91 | 44,95 | 43,79 | 41,71 | 44,85 | 16 | 411.654 |
| 30/10/2025 | 42,25 | 43,50 | +2,35% | 42,25 | 43,50 | 43,40 | 42,26 | 43,50 | 3 | 56.421 |
| 29/10/2025 | 42,54 | 42,50 | +1,24% | 41,55 | 42,55 | 41,97 | 41,56 | 43,80 | 16 | 482.695 |
| 28/10/2025 | 41,23 | 41,98 | -0,05% | 41,23 | 42,86 | 42,03 | 41,51 | 42,50 | 10 | 113.490 |
| 27/10/2025 | 42,34 | 42,00 | 0,00% | 40,96 | 42,47 | 42,07 | 41,21 | 42,88 | 19 | 534.306 |
| 24/10/2025 | 41,31 | 42,00 | 0,00% | 41,31 | 42,50 | 42,11 | 41,30 | 42,49 | 18 | 328.478 |
| 23/10/2025 | 41,80 | 42,00 | +7,69% | 41,80 | 42,34 | 42,16 | 40,02 | 42,70 | 5 | 126.499 |
| 22/10/2025 | 44,01 | 39,00 | -9,34% | 39,00 | 44,22 | 41,87 | 39,00 | 42,73 | 37 | 435.534 |
| 21/10/2025 | 43,49 | 43,02 | -1,10% | 42,50 | 43,79 | 43,27 | 41,84 | 44,00 | 26 | 636.177 |
| 20/10/2025 | 44,65 | 43,50 | -1,45% | 43,50 | 44,65 | 43,82 | 43,50 | 44,20 | 10 | 144.636 |
| 17/10/2025 | 44,63 | 44,14 | -1,63% | 43,53 | 44,63 | 43,75 | 43,34 | 44,64 | 21 | 463.766 |
| 16/10/2025 | 44,98 | 44,87 | +0,97% | 43,68 | 45,00 | 44,16 | 43,06 | 44,90 | 23 | 843.465 |
| 15/10/2025 | 43,05 | 44,44 | -1,24% | 43,01 | 44,77 | 43,76 | 42,87 | 44,45 | 32 | 700.270 |
| 14/10/2025 | 43,14 | 45,00 | +4,21% | 43,14 | 45,00 | 44,15 | 42,83 | 45,00 | 33 | 428.319 |
| 13/10/2025 | 42,60 | 43,18 | +0,42% | 42,60 | 44,50 | 43,82 | 42,59 | 44,50 | 14 | 337.446 |
| 10/10/2025 | 43,76 | 43,00 | -1,58% | 43,00 | 43,76 | 43,44 | 42,39 | 43,80 | 17 | 612.644 |
| 9/10/2025 | 43,43 | 43,69 | +0,48% | 43,00 | 43,89 | 43,53 | 43,69 | 43,70 | 12 | 248.143 |
| 8/10/2025 | 42,78 | 43,48 | -1,18% | 42,50 | 43,50 | 42,87 | 42,23 | 44,98 | 25 | 690.236 |
| 7/10/2025 | 42,29 | 44,00 | +0,09% | 42,29 | 44,00 | 43,18 | 42,78 | 44,00 | 25 | 1.239.316 |
| 6/10/2025 | 42,92 | 43,96 | -0,09% | 42,03 | 43,98 | 43,13 | 43,12 | 43,96 | 30 | 1.000.636 |
| 3/10/2025 | 42,50 | 44,00 | +3,46% | 42,50 | 44,00 | 43,69 | 42,13 | 44,00 | 10 | 270.896 |
| 2/10/2025 | 43,20 | 42,53 | -3,34% | 42,37 | 43,20 | 42,58 | 42,52 | 44,28 | 9 | 238.476 |
| 1/10/2025 | 44,80 | 44,00 | -2,22% | 42,01 | 44,80 | 43,04 | 42,25 | 44,00 | 37 | 1.067.512 |
| 30/9/2025 | 41,77 | 45,00 | +6,64% | 41,77 | 45,00 | 43,21 | 42,21 | 45,00 | 51 | 1.914.592 |
| 29/9/2025 | 42,40 | 42,20 | +1,59% | 41,41 | 43,49 | 42,53 | 42,04 | 42,20 | 56 | 2.364.754 |
| 26/9/2025 | 41,16 | 41,54 | -1,10% | 41,01 | 42,13 | 41,67 | 41,51 | 42,38 | 29 | 1.262.749 |
| 25/9/2025 | 41,31 | 42,00 | -0,71% | 41,00 | 42,00 | 41,24 | 40,86 | 42,00 | 15 | 301.106 |
| 24/9/2025 | 41,34 | 42,30 | +2,35% | 40,53 | 42,30 | 41,89 | 41,53 | 42,30 | 20 | 737.275 |
| 23/9/2025 | 40,05 | 41,33 | +0,73% | 40,00 | 41,33 | 40,67 | 40,80 | 41,89 | 17 | 260.294 |
| 22/9/2025 | 42,53 | 41,03 | -4,05% | 37,00 | 42,53 | 39,76 | 40,86 | 41,03 | 62 | 1.375.754 |
| 19/9/2025 | 43,25 | 42,76 | +0,38% | 42,00 | 43,29 | 42,80 | 42,05 | 43,29 | 133 | 4.237.967 |
| 18/9/2025 | 43,07 | 42,60 | -1,07% | 41,64 | 43,19 | 42,62 | 42,60 | 43,18 | 47 | 1.402.483 |
| 17/9/2025 | 43,03 | 43,06 | +0,68% | 42,21 | 43,35 | 42,65 | 42,31 | 43,06 | 63 | 1.868.070 |
| 16/9/2025 | 43,19 | 42,77 | +0,92% | 42,37 | 43,19 | 42,67 | 42,77 | 42,80 | 32 | 887.672 |
| 15/9/2025 | 42,90 | 42,38 | +0,40% | 42,24 | 43,16 | 42,52 | 42,35 | 42,68 | 42 | 1.182.329 |
| 12/9/2025 | 42,39 | 42,21 | +0,57% | 41,97 | 42,80 | 42,53 | 42,21 | 42,90 | 40 | 978.296 |
| 11/9/2025 | 42,19 | 41,97 | +1,08% | 41,97 | 42,50 | 42,28 | 41,51 | 42,40 | 35 | 680.834 |
| 10/9/2025 | 41,74 | 41,52 | -0,50% | 41,32 | 42,40 | 41,65 | 41,52 | 42,18 | 53 | 687.231 |
| 9/9/2025 | 41,69 | 41,73 | +4,48% | 41,04 | 42,32 | 41,53 | 41,73 | 41,83 | 33 | 1.541.000 |
| 8/9/2025 | 41,11 | 39,94 | -4,15% | 39,00 | 41,99 | 39,98 | 40,00 | 41,69 | 101 | 3.114.647 |
| 5/9/2025 | 42,68 | 41,67 | -2,34% | 41,67 | 42,68 | 42,04 | 41,67 | 43,06 | 26 | 975.404 |
| 4/9/2025 | 41,79 | 42,67 | +0,40% | 41,79 | 42,76 | 42,30 | 42,26 | 42,67 | 33 | 634.507 |
| 3/9/2025 | 41,78 | 42,50 | 0,00% | 41,78 | 43,41 | 42,72 | 42,26 | 43,00 | 29 | 751.903 |
| 2/9/2025 | 42,32 | 42,50 | -3,30% | 40,99 | 43,07 | 42,40 | 41,90 | 42,50 | 45 | 1.043.134 |
| 1/9/2025 | 43,94 | 43,95 | +1,03% | 42,30 | 43,95 | 43,11 | 42,03 | 44,00 | 86 | 1.862.678 |
| 29/8/2025 | 44,38 | 43,50 | -1,96% | 42,32 | 44,39 | 42,95 | 43,35 | 43,55 | 32 | 773.126 |
| 28/8/2025 | 42,49 | 44,37 | +4,40% | 41,73 | 44,44 | 43,34 | 42,29 | 42,70 | 33 | 836.534 |
| 27/8/2025 | 41,00 | 42,50 | +2,93% | 41,00 | 42,50 | 41,53 | 41,36 | 42,50 | 23 | 847.314 |
| 26/8/2025 | 41,74 | 41,29 | -0,39% | 40,66 | 41,74 | 41,23 | 40,71 | 41,29 | 12 | 300.979 |
| 25/8/2025 | 41,54 | 41,45 | +0,14% | 40,75 | 41,54 | 41,27 | 40,64 | 41,34 | 19 | 482.903 |
| 22/8/2025 | 42,06 | 41,39 | +3,53% | 40,22 | 42,06 | 40,98 | 40,29 | 41,42 | 26 | 725.432 |
| 21/8/2025 | 42,20 | 39,98 | -1,96% | 39,98 | 42,20 | 40,22 | 39,99 | 40,66 | 25 | 587.268 |
| 20/8/2025 | 40,57 | 40,78 | +1,98% | 40,04 | 40,78 | 40,38 | 40,58 | 40,78 | 17 | 230.180 |
| 19/8/2025 | 40,57 | 39,99 | -0,30% | 39,94 | 40,57 | 40,43 | 39,96 | 39,99 | 13 | 210.242 |
| 18/8/2025 | 40,20 | 40,11 | -0,15% | 40,11 | 40,53 | 40,31 | 40,15 | 40,44 | 14 | 649.099 |
| 15/8/2025 | 40,62 | 40,17 | +0,45% | 39,55 | 40,62 | 39,84 | 39,71 | 40,56 | 14 | 219.138 |
| 14/8/2025 | 40,41 | 39,99 | +0,86% | 39,99 | 40,47 | 40,43 | 39,82 | 40,25 | 12 | 339.629 |
| 13/8/2025 | 40,77 | 39,65 | +1,67% | 39,19 | 40,77 | 39,65 | 39,75 | 39,93 | 20 | 471.835 |
| 12/8/2025 | 42,95 | 39,00 | -8,19% | 39,00 | 42,95 | 40,60 | 39,00 | 41,36 | 74 | 1.352.006 |
| 11/8/2025 | 42,66 | 42,48 | -2,21% | 41,82 | 42,82 | 42,20 | 41,80 | 43,43 | 29 | 814.521 |
| 8/8/2025 | 43,12 | 43,44 | 0,00% | 43,12 | 43,44 | 43,28 | 42,71 | 43,44 | 7 | 190.459 |
| 7/8/2025 | 44,43 | 43,44 | +0,14% | 43,44 | 44,43 | 43,53 | 42,76 | 43,44 | 6 | 69.648 |
| 6/8/2025 | 42,80 | 43,38 | +3,09% | 42,80 | 43,38 | 43,26 | 42,11 | 43,50 | 16 | 540.806 |
| 5/8/2025 | 42,53 | 42,08 | -2,88% | 42,08 | 43,19 | 42,50 | 42,08 | 43,28 | 13 | 225.264 |
| 4/8/2025 | 42,00 | 43,33 | +2,78% | 42,00 | 43,33 | 42,44 | 42,10 | 43,33 | 30 | 967.735 |
| 1/8/2025 | 42,81 | 42,16 | -3,39% | 42,16 | 42,81 | 42,51 | 41,99 | 43,64 | 6 | 357.099 |
| 31/7/2025 | 42,00 | 43,64 | -0,18% | 42,00 | 43,98 | 43,22 | 42,00 | 44,00 | 14 | 298.281 |
| 30/7/2025 | 42,59 | 43,72 | +3,85% | 42,02 | 43,72 | 42,81 | 41,40 | 43,72 | 23 | 834.953 |
| 29/7/2025 | 42,38 | 42,10 | -0,89% | 41,97 | 42,72 | 42,14 | 42,10 | 42,12 | 11 | 240.248 |
| 28/7/2025 | 42,38 | 42,48 | +1,24% | 42,38 | 42,48 | 42,46 | 42,20 | 42,48 | 3 | 29.726 |
| 25/7/2025 | 42,04 | 41,96 | +1,35% | 41,95 | 42,99 | 42,13 | 41,41 | 42,99 | 25 | 375.009 |
| 24/7/2025 | 41,42 | 41,40 | -1,76% | 41,40 | 41,42 | 41,40 | 41,39 | 42,53 | 4 | 120.066 |
| 23/7/2025 | 42,25 | 42,14 | -0,24% | 41,40 | 42,67 | 42,02 | 41,39 | 42,63 | 22 | 663.953 |
| 22/7/2025 | 42,56 | 42,24 | -1,70% | 42,24 | 42,99 | 42,83 | 42,14 | 43,00 | 4 | 34.264 |
| 21/7/2025 | 42,36 | 42,97 | +0,26% | 42,35 | 42,97 | 42,79 | 42,56 | 42,97 | 7 | 149.783 |
| 18/7/2025 | 42,83 | 42,86 | +0,19% | 41,92 | 42,86 | 42,53 | 42,35 | 42,86 | 13 | 127.607 |
| 17/7/2025 | 43,49 | 42,78 | +1,86% | 42,04 | 43,49 | 42,53 | 42,83 | 43,00 | 18 | 850.686 |
| 16/7/2025 | 42,02 | 42,00 | -0,54% | 42,00 | 42,02 | 42,00 | 41,43 | 43,50 | 2 | 100.808 |
| 15/7/2025 | 42,20 | 42,23 | -2,04% | 42,19 | 43,00 | 42,23 | 42,21 | 43,58 | 11 | 181.591 |
| 14/7/2025 | 43,60 | 43,11 | +0,70% | 40,67 | 43,60 | 43,26 | 41,46 | 43,84 | 10 | 181.726 |
| 10/7/2025 | 42,25 | 42,81 | -1,25% | 40,39 | 43,78 | 42,71 | 42,01 | 43,78 | 35 | 482.640 |
| 9/7/2025 | 42,70 | 43,35 | +1,52% | 42,50 | 43,35 | 42,95 | 42,61 | 43,20 | 23 | 605.701 |
| 8/7/2025 | 43,84 | 42,70 | -2,69% | 42,57 | 43,84 | 42,89 | 42,44 | 43,84 | 17 | 583.409 |
| 7/7/2025 | 42,47 | 43,88 | +3,47% | 42,47 | 43,88 | 43,25 | 42,54 | 43,88 | 18 | 514.757 |
| 4/7/2025 | 42,41 | 42,41 | -3,24% | 42,41 | 42,41 | 42,41 | 42,31 | 43,80 | 1 | 127.230 |
| 3/7/2025 | 43,72 | 43,83 | +1,08% | 42,66 | 43,83 | 43,52 | 42,25 | 43,83 | 15 | 496.201 |
| 2/7/2025 | 41,90 | 43,36 | -0,32% | 41,90 | 43,38 | 43,21 | 43,00 | 43,35 | 11 | 164.214 |
| 1/7/2025 | 43,39 | 43,50 | +2,84% | 41,50 | 43,50 | 42,57 | 42,01 | 43,50 | 31 | 1.230.385 |
| 30/6/2025 | 41,31 | 42,30 | +3,45% | 41,00 | 43,00 | 42,42 | 40,10 | 42,99 | 44 | 1.637.588 |
| 27/6/2025 | 40,79 | 40,89 | +2,00% | 40,79 | 42,89 | 41,00 | 40,88 | 42,90 | 16 | 840.603 |
| 26/6/2025 | 41,11 | 40,09 | +0,25% | 39,40 | 41,11 | 39,75 | 39,26 | 40,75 | 26 | 616.185 |
| 25/6/2025 | 40,22 | 39,99 | -3,10% | 39,90 | 40,50 | 40,17 | 39,99 | 40,00 | 30 | 1.526.683 |
| 24/6/2025 | 41,51 | 41,27 | -3,64% | 40,49 | 42,86 | 41,23 | 40,50 | 41,88 | 30 | 977.250 |
| 23/6/2025 | 43,49 | 42,83 | +0,05% | 42,00 | 43,64 | 42,93 | 42,81 | 42,83 | 52 | 1.232.127 |
| 20/6/2025 | 43,88 | 42,81 | -2,33% | 42,38 | 43,88 | 43,40 | 42,81 | 42,82 | 31 | 1.367.199 |
| 18/6/2025 | 43,45 | 43,83 | +0,85% | 41,71 | 43,83 | 42,91 | 42,48 | 43,83 | 35 | 1.368.974 |
| 17/6/2025 | 42,29 | 43,46 | +2,86% | 41,69 | 43,82 | 42,56 | 41,69 | 43,54 | 29 | 744.942 |
| 16/6/2025 | 42,45 | 42,25 | +0,96% | 41,06 | 42,45 | 42,27 | 42,02 | 42,45 | 35 | 739.791 |
| 13/6/2025 | 40,87 | 41,85 | +1,43% | 40,87 | 41,85 | 41,19 | 40,98 | 41,84 | 2 | 12.359 |
| 12/6/2025 | 41,00 | 41,26 | +1,83% | 41,00 | 41,26 | 41,21 | 40,48 | 41,49 | 6 | 457.448 |
| 11/6/2025 | 40,48 | 40,52 | -1,84% | 40,47 | 40,52 | 40,48 | 40,52 | 41,00 | 11 | 226.698 |
| 10/6/2025 | 41,00 | 41,28 | +0,68% | 40,98 | 42,44 | 41,24 | 40,51 | 41,50 | 9 | 259.865 |
| 9/6/2025 | 40,02 | 41,00 | +2,22% | 40,02 | 41,00 | 40,29 | 41,00 | 42,45 | 9 | 419.063 |
| 6/6/2025 | 40,20 | 40,11 | -0,55% | 40,11 | 40,33 | 40,21 | 40,90 | 41,30 | 7 | 289.512 |
| 5/6/2025 | 40,37 | 40,33 | -2,40% | 40,33 | 41,46 | 40,67 | 40,20 | 40,33 | 12 | 97.624 |
| 4/6/2025 | 41,87 | 41,32 | +0,24% | 40,55 | 42,49 | 41,39 | 40,66 | 42,44 | 16 | 335.312 |
| 3/6/2025 | 41,83 | 41,22 | -1,90% | 40,01 | 41,97 | 41,07 | 41,22 | 41,80 | 24 | 517.557 |
| 2/6/2025 | 43,97 | 42,02 | -4,39% | 42,02 | 43,97 | 42,70 | 41,82 | 42,67 | 22 | 362.982 |
| 30/5/2025 | 42,04 | 43,95 | +1,03% | 42,02 | 43,95 | 42,98 | 42,01 | 43,95 | 14 | 481.421 |
| 29/5/2025 | 42,68 | 43,50 | +2,26% | 42,02 | 43,50 | 43,25 | 41,94 | 43,50 | 12 | 229.276 |
| 28/5/2025 | 43,57 | 42,54 | -2,23% | 42,00 | 43,75 | 42,62 | 42,22 | 43,54 | 7 | 251.501 |
| 27/5/2025 | 43,44 | 43,51 | +2,50% | 41,87 | 43,75 | 43,01 | 41,70 | 43,52 | 21 | 851.618 |
| 26/5/2025 | 41,82 | 42,45 | +1,53% | 41,82 | 42,45 | 41,87 | 41,55 | 42,42 | 6 | 268.018 |
| 23/5/2025 | 42,50 | 41,81 | -2,70% | 41,55 | 43,41 | 41,93 | 41,55 | 43,42 | 18 | 452.899 |
| 22/5/2025 | 43,45 | 42,97 | -1,01% | 42,92 | 43,45 | 43,12 | 42,92 | 43,00 | 7 | 47.437 |
| 21/5/2025 | 42,66 | 43,41 | +3,68% | 41,90 | 43,41 | 42,66 | 41,55 | 43,11 | 16 | 529.056 |
| 20/5/2025 | 41,90 | 41,87 | -1,34% | 41,83 | 42,95 | 42,52 | 41,57 | 42,28 | 16 | 642.127 |
| 19/5/2025 | 42,05 | 42,44 | +0,47% | 41,25 | 42,44 | 41,82 | 41,53 | 42,45 | 44 | 1.229.710 |
| 16/5/2025 | 42,20 | 42,24 | +0,09% | 41,79 | 42,25 | 42,03 | 42,05 | 42,25 | 17 | 403.553 |
| 15/5/2025 | 41,80 | 42,20 | +2,25% | 41,66 | 42,20 | 41,94 | 41,37 | 42,45 | 10 | 373.349 |
| 14/5/2025 | 42,25 | 41,27 | -0,84% | 41,27 | 42,27 | 41,96 | 41,27 | 42,43 | 16 | 528.742 |
| 13/5/2025 | 42,23 | 41,62 | -1,63% | 41,00 | 42,24 | 41,35 | 41,65 | 42,22 | 13 | 243.968 |
| 12/5/2025 | 41,29 | 42,31 | +1,95% | 40,06 | 42,31 | 41,10 | 40,51 | 42,31 | 23 | 448.043 |
| 9/5/2025 | 41,39 | 41,50 | +3,49% | 41,39 | 42,19 | 41,53 | 40,06 | 41,29 | 14 | 539.980 |
| 8/5/2025 | 42,45 | 40,10 | -3,35% | 40,10 | 42,45 | 40,19 | 40,10 | 42,45 | 7 | 409.959 |
| 7/5/2025 | 42,42 | 41,49 | -2,22% | 41,39 | 42,45 | 42,15 | 41,49 | 42,45 | 7 | 71.668 |
| 6/5/2025 | 42,94 | 42,43 | +1,78% | 40,06 | 42,94 | 41,33 | 40,06 | 42,43 | 22 | 632.379 |
| 5/5/2025 | 42,72 | 41,69 | -4,01% | 41,00 | 42,72 | 41,41 | 41,04 | 41,70 | 16 | 658.495 |
| 2/5/2025 | 42,95 | 43,43 | +7,95% | 41,92 | 43,48 | 42,67 | 42,72 | 43,10 | 38 | 1.421.163 |
| 29/4/2025 | 40,62 | 40,23 | -2,40% | 40,23 | 41,27 | 40,77 | 40,10 | 41,27 | 15 | 742.191 |
| 28/4/2025 | 39,50 | 41,22 | +3,54% | 39,47 | 41,28 | 39,96 | 39,86 | 40,63 | 21 | 343.698 |
| 25/4/2025 | 39,64 | 39,81 | +0,78% | 39,64 | 40,89 | 39,99 | 39,80 | 40,69 | 11 | 203.979 |
| 24/4/2025 | 39,31 | 39,50 | -0,15% | 39,23 | 39,58 | 39,47 | 39,22 | 39,50 | 16 | 422.341 |
| 23/4/2025 | 39,51 | 39,56 | -0,60% | 39,51 | 39,70 | 39,60 | 39,53 | 39,56 | 6 | 415.829 |
| 22/4/2025 | 41,32 | 39,80 | +0,25% | 39,10 | 41,32 | 39,54 | 39,20 | 39,80 | 6 | 114.674 |
| 17/4/2025 | 39,75 | 39,70 | +1,59% | 39,70 | 39,75 | 39,74 | 38,89 | 41,34 | 4 | 23.845 |
| 16/4/2025 | 39,60 | 39,08 | -1,31% | 39,06 | 40,33 | 39,69 | 39,07 | 40,84 | 10 | 452.498 |
| 15/4/2025 | 39,41 | 39,60 | -3,58% | 39,11 | 39,60 | 39,33 | 39,60 | 39,99 | 6 | 62.931 |
| 14/4/2025 | 41,07 | 41,07 | +5,61% | 41,00 | 41,07 | 41,05 | 41,00 | 41,07 | 5 | 41.055 |
| 11/4/2025 | 39,01 | 38,89 | -1,94% | 38,89 | 40,99 | 39,49 | 38,89 | 40,99 | 11 | 268.591 |
| 10/4/2025 | 41,19 | 39,66 | -0,85% | 39,01 | 41,19 | 40,00 | 39,68 | 41,75 | 9 | 68.016 |
| 9/4/2025 | 41,03 | 40,00 | -2,46% | 40,00 | 41,03 | 40,35 | 38,89 | 40,59 | 10 | 100.895 |
| 8/4/2025 | 41,80 | 41,01 | -5,07% | 41,01 | 42,50 | 41,51 | 41,00 | 42,47 | 14 | 410.973 |
| 7/4/2025 | 42,23 | 43,20 | +2,54% | 40,05 | 43,20 | 41,80 | 40,06 | 43,20 | 21 | 698.142 |
| 4/4/2025 | 42,34 | 42,13 | -4,03% | 41,85 | 42,90 | 42,38 | 42,13 | 42,85 | 16 | 415.414 |
| 3/4/2025 | 42,48 | 43,90 | +2,09% | 42,36 | 43,92 | 43,43 | 42,34 | 43,90 | 19 | 803.467 |
| 2/4/2025 | 43,89 | 43,00 | -2,12% | 42,21 | 43,89 | 42,75 | 42,19 | 43,00 | 10 | 594.302 |
| 1/4/2025 | 42,75 | 43,93 | +2,38% | 42,75 | 43,93 | 43,00 | 42,03 | 43,93 | 5 | 430.035 |
| 31/3/2025 | 43,43 | 42,91 | -2,41% | 41,62 | 43,94 | 42,97 | 40,33 | 42,91 | 8 | 60.160 |
| 28/3/2025 | 40,51 | 43,97 | +0,11% | 40,51 | 43,97 | 41,56 | 40,33 | 43,97 | 7 | 415.669 |
| 27/3/2025 | 40,11 | 43,92 | +0,32% | 40,11 | 43,92 | 42,74 | 41,05 | 43,92 | 15 | 816.451 |
| 26/3/2025 | 42,00 | 43,78 | +5,62% | 41,50 | 43,78 | 42,96 | 40,79 | 43,79 | 25 | 1.628.392 |
| 25/3/2025 | 40,90 | 41,45 | -1,31% | 40,90 | 41,82 | 41,53 | 41,45 | 41,82 | 8 | 170.278 |
| 24/3/2025 | 42,00 | 42,00 | 0,00% | 39,81 | 42,00 | 40,75 | 40,04 | 42,00 | 12 | 444.236 |
| 21/3/2025 | 42,68 | 42,00 | -2,28% | 39,50 | 42,68 | 40,64 | 40,05 | 42,00 | 32 | 1.174.673 |
| 20/3/2025 | 43,69 | 42,98 | -1,15% | 42,54 | 43,69 | 43,17 | 42,98 | 43,42 | 29 | 1.338.327 |
| 19/3/2025 | 42,99 | 43,48 | -0,46% | 42,58 | 43,71 | 43,35 | 42,81 | 43,48 | 39 | 1.018.910 |
| 18/3/2025 | 42,70 | 43,68 | +1,35% | 42,70 | 43,69 | 43,45 | 42,80 | 43,68 | 16 | 269.450 |
| 17/3/2025 | 42,52 | 43,10 | +1,36% | 42,02 | 43,61 | 42,64 | 42,01 | 43,09 | 39 | 767.615 |
| 14/3/2025 | 42,00 | 42,52 | +1,17% | 42,00 | 43,10 | 42,69 | 42,53 | 42,95 | 20 | 892.275 |
| 13/3/2025 | 42,94 | 42,03 | -2,10% | 42,00 | 42,94 | 42,25 | 42,00 | 42,72 | 13 | 684.507 |