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.
NEOE3 - NEOENERGIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/7/2025 | 25,95 | 25,96 | +0,04% | 25,85 | 26,14 | 25,97 | 25,96 | 26,05 | 1.817 | 975.957.600 |
| 3/7/2025 | 25,05 | 25,95 | +3,68% | 24,96 | 26,19 | 25,95 | 25,95 | 26,05 | 4.463 | 2.089.231.100 |
| 2/7/2025 | 25,50 | 25,03 | -1,88% | 24,94 | 25,50 | 25,08 | 25,00 | 25,04 | 4.699 | 2.154.110.300 |
| 1/7/2025 | 25,48 | 25,51 | -0,20% | 25,18 | 25,75 | 25,43 | 25,45 | 25,53 | 4.345 | 2.778.441.600 |
| 30/6/2025 | 24,99 | 25,56 | +2,61% | 24,76 | 25,59 | 25,38 | 25,50 | 25,58 | 2.716 | 1.190.324.900 |
| 27/6/2025 | 25,00 | 24,91 | -0,40% | 24,80 | 25,04 | 24,93 | 24,91 | 24,99 | 2.344 | 1.369.953.600 |
| 26/6/2025 | 24,43 | 25,01 | +2,46% | 24,23 | 25,01 | 24,75 | 24,86 | 25,02 | 4.290 | 5.006.516.300 |
| 25/6/2025 | 25,06 | 24,41 | -1,81% | 24,23 | 25,06 | 24,39 | 24,24 | 24,43 | 2.204 | 1.668.886.500 |
| 24/6/2025 | 24,78 | 24,86 | +0,28% | 24,64 | 25,02 | 24,82 | 24,79 | 24,90 | 3.875 | 3.292.437.200 |
| 23/6/2025 | 24,90 | 24,79 | -0,80% | 24,54 | 24,95 | 24,76 | 24,79 | 24,83 | 2.760 | 1.312.731.000 |
| 20/6/2025 | 24,87 | 24,99 | +0,20% | 24,53 | 24,99 | 24,88 | 24,96 | 24,99 | 3.953 | 5.362.785.700 |
| 18/6/2025 | 25,75 | 24,94 | -3,67% | 24,88 | 25,75 | 25,27 | 24,90 | 24,94 | 7.234 | 4.397.035.800 |
| 17/6/2025 | 25,58 | 25,89 | +1,17% | 25,25 | 26,02 | 25,80 | 25,87 | 26,00 | 5.436 | 4.815.424.500 |
| 16/6/2025 | 24,40 | 25,59 | +4,66% | 24,40 | 25,90 | 25,44 | 25,58 | 25,70 | 9.548 | 5.747.018.400 |
| 13/6/2025 | 24,37 | 24,45 | +0,04% | 24,07 | 24,53 | 24,36 | 24,43 | 24,51 | 2.275 | 832.788.000 |
| 12/6/2025 | 24,33 | 24,44 | +0,41% | 24,13 | 24,44 | 24,32 | 24,35 | 24,44 | 2.242 | 2.175.079.100 |
| 11/6/2025 | 24,26 | 24,34 | -0,21% | 24,06 | 24,41 | 24,25 | 24,28 | 24,34 | 2.408 | 1.073.194.200 |
| 10/6/2025 | 24,27 | 24,39 | +0,70% | 24,17 | 24,47 | 24,31 | 24,24 | 24,40 | 2.617 | 1.077.063.300 |
| 9/6/2025 | 24,38 | 24,22 | -1,18% | 24,02 | 24,51 | 24,17 | 24,20 | 24,22 | 2.102 | 1.025.707.100 |
| 6/6/2025 | 24,40 | 24,51 | +0,08% | 24,29 | 24,68 | 24,46 | 24,35 | 24,51 | 2.261 | 987.167.400 |
| 5/6/2025 | 25,05 | 24,49 | -2,31% | 24,29 | 25,08 | 24,65 | 24,49 | 24,50 | 4.869 | 3.592.894.000 |
| 4/6/2025 | 25,40 | 25,07 | -1,14% | 24,71 | 25,40 | 24,93 | 24,91 | 25,07 | 7.218 | 3.747.705.200 |
| 3/6/2025 | 25,05 | 25,36 | +1,24% | 24,98 | 25,36 | 25,20 | 25,21 | 25,36 | 2.272 | 1.119.969.700 |
| 2/6/2025 | 25,00 | 25,05 | 0,00% | 24,84 | 25,27 | 25,01 | 24,95 | 25,07 | 6.156 | 2.386.824.200 |
| 30/5/2025 | 25,20 | 25,05 | -0,44% | 24,93 | 25,20 | 25,04 | 24,97 | 25,06 | 2.257 | 1.250.185.000 |
| 29/5/2025 | 25,24 | 25,16 | -0,08% | 25,03 | 25,41 | 25,19 | 25,12 | 25,21 | 2.672 | 1.082.258.300 |
| 28/5/2025 | 25,05 | 25,18 | +0,60% | 24,97 | 25,30 | 25,12 | 25,13 | 25,22 | 4.813 | 4.704.935.500 |
| 27/5/2025 | 24,60 | 25,03 | +1,75% | 24,60 | 25,29 | 25,05 | 25,01 | 25,13 | 4.761 | 3.832.197.000 |
| 26/5/2025 | 24,35 | 24,60 | +0,82% | 24,35 | 24,61 | 24,49 | 24,41 | 24,60 | 1.601 | 752.132.400 |
| 23/5/2025 | 24,03 | 24,40 | +1,54% | 23,67 | 24,54 | 24,32 | 24,28 | 24,41 | 4.400 | 2.780.208.600 |
| 22/5/2025 | 24,03 | 24,03 | 0,00% | 24,03 | 24,45 | 24,24 | 24,03 | 24,06 | 5.385 | 2.710.351.100 |
| 21/5/2025 | 24,14 | 24,03 | -0,70% | 24,03 | 24,38 | 24,20 | 24,01 | 24,15 | 6.093 | 2.997.490.200 |
| 20/5/2025 | 23,93 | 24,20 | +0,04% | 23,90 | 24,29 | 24,17 | 24,17 | 24,20 | 2.719 | 1.238.249.200 |
| 19/5/2025 | 23,60 | 24,19 | +1,85% | 23,60 | 24,56 | 24,24 | 24,18 | 24,32 | 6.156 | 2.789.673.200 |
| 16/5/2025 | 23,41 | 23,75 | +0,93% | 23,25 | 23,92 | 23,64 | 23,72 | 23,81 | 3.761 | 1.835.082.800 |
| 15/5/2025 | 22,85 | 23,53 | +2,89% | 22,77 | 23,57 | 23,25 | 23,38 | 23,54 | 4.042 | 2.201.914.300 |
| 14/5/2025 | 22,73 | 22,87 | +0,70% | 22,50 | 22,90 | 22,77 | 22,75 | 22,87 | 3.450 | 1.555.029.600 |
| 13/5/2025 | 21,93 | 22,71 | +3,32% | 21,93 | 22,74 | 22,56 | 22,60 | 22,71 | 2.323 | 1.204.726.900 |
| 12/5/2025 | 22,53 | 21,98 | -1,83% | 21,72 | 22,59 | 21,87 | 21,93 | 21,98 | 4.935 | 2.504.233.500 |
| 9/5/2025 | 22,58 | 22,39 | -1,45% | 22,33 | 23,16 | 22,53 | 22,37 | 22,42 | 5.611 | 2.019.109.200 |
| 8/5/2025 | 22,07 | 22,72 | +4,56% | 21,91 | 23,00 | 22,71 | 22,69 | 22,75 | 6.768 | 4.957.239.300 |
| 7/5/2025 | 21,98 | 21,73 | -0,96% | 21,73 | 22,12 | 21,80 | 21,72 | 21,80 | 2.729 | 1.116.358.900 |
| 6/5/2025 | 22,55 | 21,94 | -2,83% | 21,90 | 22,82 | 22,10 | 21,90 | 21,94 | 3.049 | 1.450.102.800 |
| 5/5/2025 | 22,84 | 22,58 | -1,66% | 22,45 | 22,97 | 22,65 | 22,57 | 22,61 | 3.664 | 1.764.932.600 |
| 2/5/2025 | 22,86 | 22,96 | +4,89% | 22,31 | 23,06 | 22,78 | 22,89 | 22,96 | 3.913 | 2.457.112.400 |
| 29/4/2025 | 22,40 | 21,89 | -1,62% | 21,81 | 22,41 | 21,98 | 21,80 | 21,93 | 3.874 | 2.837.258.300 |
| 28/4/2025 | 22,13 | 22,25 | +0,54% | 21,97 | 22,41 | 22,29 | 22,25 | 22,30 | 5.235 | 2.480.704.600 |
| 25/4/2025 | 22,05 | 22,13 | +0,45% | 21,73 | 22,15 | 21,98 | 22,05 | 22,14 | 4.210 | 1.793.684.600 |
| 24/4/2025 | 21,41 | 22,03 | +2,90% | 21,40 | 22,03 | 21,97 | 22,01 | 22,05 | 9.094 | 12.141.263.200 |
| 23/4/2025 | 20,40 | 21,41 | +5,47% | 20,40 | 21,42 | 21,12 | 21,31 | 21,42 | 6.875 | 3.039.296.500 |
| 22/4/2025 | 20,50 | 20,30 | -3,06% | 20,18 | 20,56 | 20,32 | 20,29 | 20,30 | 4.301 | 2.034.510.600 |
| 17/4/2025 | 20,72 | 20,94 | +1,06% | 20,59 | 21,02 | 20,88 | 20,93 | 20,98 | 3.538 | 2.066.733.300 |
| 16/4/2025 | 20,71 | 20,72 | -0,58% | 20,54 | 20,93 | 20,76 | 20,70 | 20,76 | 3.693 | 1.627.554.700 |
| 15/4/2025 | 20,54 | 20,84 | +0,92% | 20,44 | 20,95 | 20,70 | 20,82 | 20,84 | 5.096 | 4.902.846.100 |
| 14/4/2025 | 20,56 | 20,65 | +0,88% | 20,34 | 20,72 | 20,59 | 20,63 | 20,73 | 7.563 | 3.040.585.000 |
| 11/4/2025 | 20,36 | 20,47 | +1,09% | 20,01 | 20,53 | 20,27 | 20,46 | 20,53 | 4.491 | 2.832.646.600 |
| 10/4/2025 | 20,45 | 20,25 | -0,98% | 20,02 | 20,48 | 20,20 | 20,14 | 20,27 | 4.907 | 2.178.587.500 |
| 9/4/2025 | 20,29 | 20,45 | +0,79% | 19,97 | 20,59 | 20,27 | 20,36 | 20,45 | 4.757 | 2.520.979.300 |
| 8/4/2025 | 20,27 | 20,29 | -0,34% | 19,83 | 20,48 | 20,18 | 20,16 | 20,30 | 6.420 | 3.200.871.100 |
| 7/4/2025 | 20,32 | 20,36 | -0,63% | 20,00 | 20,46 | 20,24 | 20,23 | 20,37 | 5.322 | 1.610.648.000 |
| 4/4/2025 | 20,80 | 20,49 | -1,91% | 20,28 | 20,80 | 20,45 | 20,34 | 20,50 | 4.555 | 1.740.058.300 |
| 3/4/2025 | 20,66 | 20,89 | +0,92% | 20,57 | 21,23 | 20,81 | 20,79 | 20,90 | 3.840 | 1.317.419.900 |
| 2/4/2025 | 20,71 | 20,70 | -0,58% | 20,60 | 20,98 | 20,69 | 20,67 | 20,70 | 3.564 | 1.531.309.000 |
| 1/4/2025 | 20,85 | 20,82 | -0,38% | 20,74 | 20,98 | 20,87 | 20,81 | 20,90 | 4.667 | 1.320.710.200 |
| 31/3/2025 | 20,85 | 20,90 | +0,05% | 20,77 | 21,24 | 20,97 | 20,89 | 21,00 | 6.065 | 3.140.100.700 |
| 28/3/2025 | 20,87 | 20,89 | -0,29% | 20,75 | 21,02 | 20,89 | 20,89 | 20,97 | 2.297 | 991.604.800 |
| 27/3/2025 | 20,99 | 20,95 | -0,19% | 20,79 | 21,09 | 20,91 | 20,93 | 20,98 | 3.430 | 1.981.443.200 |
| 26/3/2025 | 21,10 | 20,99 | -0,10% | 20,63 | 21,10 | 20,90 | 20,97 | 21,02 | 4.694 | 3.403.106.000 |
| 25/3/2025 | 20,83 | 21,01 | +0,86% | 20,56 | 21,31 | 20,95 | 20,85 | 21,02 | 6.537 | 4.252.913.100 |
| 24/3/2025 | 21,18 | 20,83 | -1,65% | 20,72 | 21,29 | 20,95 | 20,81 | 20,95 | 1.970 | 922.612.500 |
| 21/3/2025 | 20,82 | 21,18 | +1,73% | 20,77 | 21,29 | 21,13 | 21,16 | 21,18 | 3.990 | 3.239.521.000 |
| 20/3/2025 | 20,84 | 20,82 | -0,43% | 20,66 | 20,90 | 20,81 | 20,82 | 20,86 | 4.177 | 1.756.229.800 |
| 19/3/2025 | 20,59 | 20,91 | +1,06% | 20,59 | 20,92 | 20,83 | 20,84 | 20,91 | 3.350 | 1.907.042.400 |
| 18/3/2025 | 20,61 | 20,69 | 0,00% | 20,53 | 20,77 | 20,68 | 20,59 | 20,70 | 3.191 | 1.298.720.700 |
| 17/3/2025 | 20,40 | 20,69 | +0,24% | 20,40 | 20,79 | 20,67 | 20,65 | 20,72 | 2.664 | 1.264.615.400 |
| 14/3/2025 | 20,41 | 20,64 | +1,18% | 20,25 | 20,84 | 20,65 | 20,62 | 20,72 | 3.356 | 1.758.111.000 |
| 13/3/2025 | 20,20 | 20,40 | +1,39% | 20,06 | 20,57 | 20,32 | 20,40 | 20,50 | 4.277 | 2.251.522.600 |
| 12/3/2025 | 19,71 | 20,12 | +1,98% | 19,66 | 20,22 | 19,96 | 20,11 | 20,20 | 3.001 | 3.592.513.700 |
| 11/3/2025 | 19,68 | 19,73 | -0,30% | 19,46 | 19,74 | 19,60 | 19,65 | 19,75 | 3.429 | 1.803.325.000 |
| 10/3/2025 | 19,85 | 19,79 | -0,40% | 19,63 | 19,99 | 19,84 | 19,66 | 19,80 | 8.303 | 3.060.406.900 |
| 7/3/2025 | 19,51 | 19,87 | +1,58% | 19,29 | 19,88 | 19,74 | 19,86 | 19,88 | 4.934 | 1.826.552.900 |
| 6/3/2025 | 19,37 | 19,56 | +0,98% | 19,25 | 19,83 | 19,59 | 19,55 | 19,62 | 10.067 | 3.417.637.500 |
| 5/3/2025 | 19,33 | 19,37 | -0,41% | 19,01 | 19,56 | 19,31 | 19,36 | 19,50 | 4.142 | 1.643.526.200 |
| 28/2/2025 | 19,39 | 19,45 | -0,71% | 19,20 | 19,64 | 19,47 | 19,44 | 19,45 | 5.017 | 2.186.781.600 |
| 27/2/2025 | 19,61 | 19,59 | -0,51% | 19,37 | 19,73 | 19,49 | 19,55 | 19,59 | 2.661 | 1.283.702.800 |
| 26/2/2025 | 19,74 | 19,69 | -0,25% | 19,64 | 19,85 | 19,71 | 19,64 | 19,71 | 2.160 | 1.006.192.500 |
| 25/2/2025 | 19,39 | 19,74 | +1,75% | 19,31 | 19,80 | 19,68 | 19,73 | 19,78 | 2.982 | 1.152.687.600 |
| 24/2/2025 | 19,72 | 19,40 | -1,87% | 19,32 | 19,78 | 19,47 | 19,32 | 19,43 | 2.834 | 1.191.016.900 |
| 21/2/2025 | 19,63 | 19,77 | +0,66% | 19,52 | 19,90 | 19,72 | 19,70 | 19,78 | 5.404 | 2.185.669.600 |
| 20/2/2025 | 19,75 | 19,64 | -0,56% | 19,19 | 19,75 | 19,37 | 19,55 | 19,68 | 6.451 | 6.473.599.700 |
| 19/2/2025 | 20,14 | 19,75 | -2,66% | 19,48 | 20,16 | 19,68 | 19,64 | 19,76 | 5.848 | 3.607.875.300 |
| 18/2/2025 | 20,11 | 20,29 | +1,60% | 19,97 | 20,68 | 20,22 | 20,20 | 20,30 | 7.754 | 3.842.620.500 |
| 17/2/2025 | 19,68 | 19,97 | +1,73% | 19,50 | 20,14 | 19,97 | 19,86 | 19,97 | 6.491 | 2.303.187.300 |
| 14/2/2025 | 18,73 | 19,63 | +5,14% | 18,65 | 19,63 | 19,14 | 19,56 | 19,63 | 4.577 | 3.607.977.600 |
| 13/2/2025 | 18,36 | 18,67 | +1,69% | 18,22 | 18,67 | 18,43 | 18,54 | 18,67 | 5.135 | 2.467.978.900 |
| 12/2/2025 | 18,35 | 18,36 | -0,22% | 17,90 | 18,42 | 18,26 | 18,26 | 18,36 | 15.510 | 8.627.416.000 |
| 11/2/2025 | 18,23 | 18,40 | +1,10% | 18,14 | 18,48 | 18,24 | 18,35 | 18,40 | 6.454 | 9.847.176.700 |
| 10/2/2025 | 18,21 | 18,20 | 0,00% | 18,03 | 18,39 | 18,22 | 18,20 | 18,28 | 6.401 | 7.664.307.700 |
| 7/2/2025 | 18,45 | 18,20 | -1,73% | 18,04 | 18,51 | 18,21 | 18,19 | 18,20 | 3.992 | 3.346.800.400 |
| 6/2/2025 | 18,60 | 18,52 | -0,22% | 18,37 | 18,67 | 18,49 | 18,52 | 18,53 | 2.807 | 1.177.169.100 |
| 5/2/2025 | 18,90 | 18,56 | -1,07% | 18,53 | 18,90 | 18,63 | 18,55 | 18,64 | 1.996 | 711.048.600 |
| 4/2/2025 | 18,67 | 18,76 | +0,64% | 18,52 | 18,96 | 18,81 | 18,75 | 18,90 | 3.129 | 1.260.921.500 |
| 3/2/2025 | 18,71 | 18,64 | -0,59% | 18,45 | 18,71 | 18,57 | 18,53 | 18,64 | 3.972 | 1.876.438.600 |
| 31/1/2025 | 18,78 | 18,75 | -0,16% | 18,68 | 18,97 | 18,79 | 18,74 | 18,75 | 4.473 | 1.985.513.500 |
| 30/1/2025 | 18,32 | 18,78 | +2,96% | 18,30 | 18,90 | 18,75 | 18,78 | 18,84 | 6.122 | 2.796.763.700 |
| 29/1/2025 | 18,38 | 18,24 | -1,03% | 18,24 | 18,48 | 18,33 | 18,24 | 18,32 | 3.324 | 1.075.082.400 |
| 28/1/2025 | 18,46 | 18,43 | 0,00% | 18,26 | 18,55 | 18,39 | 18,41 | 18,49 | 2.963 | 974.394.500 |
| 27/1/2025 | 18,10 | 18,43 | +1,82% | 18,10 | 18,54 | 18,38 | 18,42 | 18,44 | 4.366 | 1.346.167.000 |
| 24/1/2025 | 18,16 | 18,10 | -0,55% | 18,06 | 18,31 | 18,15 | 18,10 | 18,17 | 2.339 | 937.038.900 |
| 23/1/2025 | 18,32 | 18,20 | -0,93% | 18,04 | 18,47 | 18,20 | 18,20 | 18,24 | 3.377 | 1.504.835.900 |
| 22/1/2025 | 18,36 | 18,37 | 0,00% | 18,17 | 18,49 | 18,36 | 18,37 | 18,46 | 3.800 | 1.792.054.500 |
| 21/1/2025 | 18,08 | 18,37 | +1,66% | 17,96 | 18,46 | 18,27 | 18,37 | 18,39 | 3.854 | 1.395.783.600 |
| 20/1/2025 | 18,39 | 18,07 | -1,36% | 18,05 | 18,39 | 18,14 | 18,06 | 18,10 | 3.020 | 1.088.034.800 |
| 17/1/2025 | 18,37 | 18,32 | 0,00% | 18,06 | 18,45 | 18,27 | 18,15 | 18,32 | 5.279 | 2.135.250.100 |
| 16/1/2025 | 18,50 | 18,32 | -0,70% | 18,30 | 18,66 | 18,43 | 18,31 | 18,44 | 6.514 | 2.354.609.600 |
| 15/1/2025 | 18,30 | 18,45 | +1,82% | 18,23 | 18,46 | 18,33 | 18,36 | 18,45 | 2.298 | 832.302.500 |
| 14/1/2025 | 18,14 | 18,12 | -0,38% | 18,03 | 18,25 | 18,18 | 18,12 | 18,29 | 2.309 | 1.221.121.800 |
| 13/1/2025 | 18,22 | 18,19 | -0,22% | 17,93 | 18,27 | 18,09 | 18,19 | 18,20 | 3.012 | 1.301.603.100 |
| 10/1/2025 | 18,50 | 18,23 | -0,76% | 18,03 | 18,50 | 18,20 | 18,20 | 18,27 | 2.770 | 1.348.635.000 |
| 9/1/2025 | 18,76 | 18,37 | -2,08% | 18,37 | 18,77 | 18,51 | 18,36 | 18,37 | 2.061 | 1.006.066.200 |
| 8/1/2025 | 19,04 | 18,76 | -1,57% | 18,74 | 19,07 | 18,81 | 18,74 | 18,80 | 1.653 | 888.022.000 |
| 7/1/2025 | 18,97 | 19,06 | +0,90% | 18,91 | 19,12 | 19,01 | 19,06 | 19,12 | 1.805 | 1.181.651.100 |
| 6/1/2025 | 18,86 | 18,89 | -0,05% | 18,83 | 19,02 | 18,89 | 18,88 | 18,89 | 2.789 | 1.594.004.900 |
| 3/1/2025 | 18,93 | 18,90 | -0,16% | 18,71 | 19,00 | 18,88 | 18,87 | 18,90 | 3.714 | 2.278.922.100 |
| 2/1/2025 | 18,91 | 18,93 | +0,11% | 18,62 | 18,99 | 18,87 | 18,85 | 18,94 | 3.318 | 2.078.484.800 |
| 30/12/2024 | 19,09 | 18,91 | -0,58% | 18,75 | 19,09 | 18,90 | 18,90 | 18,95 | 1.996 | 862.062.900 |
| 27/12/2024 | 18,95 | 19,02 | +0,53% | 18,95 | 19,21 | 19,07 | 19,02 | 19,09 | 3.726 | 1.602.104.800 |
| 26/12/2024 | 19,12 | 18,92 | -1,05% | 18,92 | 19,17 | 19,04 | 18,92 | 19,08 | 1.922 | 1.106.339.600 |
| 23/12/2024 | 19,51 | 19,12 | -2,00% | 19,05 | 19,51 | 19,14 | 19,09 | 19,12 | 2.328 | 1.413.163.600 |
| 20/12/2024 | 19,37 | 19,51 | +0,67% | 19,18 | 19,69 | 19,40 | 19,40 | 19,51 | 3.314 | 3.106.006.300 |
| 19/12/2024 | 19,95 | 19,38 | -2,66% | 19,03 | 20,01 | 19,34 | 19,18 | 19,38 | 10.655 | 6.502.734.800 |
| 18/12/2024 | 20,09 | 19,91 | -2,83% | 19,68 | 20,48 | 20,14 | 19,84 | 19,93 | 8.795 | 12.883.002.800 |
| 17/12/2024 | 20,32 | 20,49 | +1,14% | 20,32 | 20,70 | 20,54 | 20,49 | 20,62 | 4.821 | 3.367.528.600 |
| 16/12/2024 | 20,30 | 20,26 | -0,20% | 20,26 | 20,62 | 20,44 | 20,26 | 20,42 | 5.191 | 3.597.600.800 |
| 13/12/2024 | 20,52 | 20,30 | -1,07% | 20,12 | 20,68 | 20,40 | 20,14 | 20,32 | 4.711 | 2.958.113.500 |
| 12/12/2024 | 20,74 | 20,52 | -1,16% | 20,36 | 20,84 | 20,51 | 20,50 | 20,55 | 6.776 | 6.190.310.100 |
| 11/12/2024 | 20,27 | 20,76 | +2,47% | 20,26 | 20,99 | 20,59 | 20,76 | 20,86 | 5.334 | 5.071.910.000 |
| 10/12/2024 | 20,19 | 20,26 | +0,65% | 19,90 | 20,39 | 20,29 | 20,26 | 20,35 | 4.257 | 2.079.859.300 |
| 9/12/2024 | 19,78 | 20,13 | +1,77% | 19,73 | 20,33 | 20,02 | 20,12 | 20,13 | 5.163 | 3.551.091.500 |
| 6/12/2024 | 19,33 | 19,78 | +1,38% | 19,33 | 19,83 | 19,71 | 19,76 | 19,80 | 3.671 | 3.735.635.200 |
| 5/12/2024 | 19,29 | 19,51 | +1,61% | 19,26 | 19,75 | 19,48 | 19,50 | 19,60 | 3.817 | 1.971.339.000 |
| 4/12/2024 | 19,15 | 19,20 | +0,16% | 18,95 | 19,28 | 19,14 | 19,20 | 19,21 | 5.215 | 1.969.273.300 |
| 3/12/2024 | 19,20 | 19,17 | -0,16% | 19,04 | 19,34 | 19,19 | 19,15 | 19,26 | 3.258 | 1.747.031.600 |
| 2/12/2024 | 19,40 | 19,20 | -1,03% | 19,01 | 19,40 | 19,13 | 19,09 | 19,20 | 3.718 | 2.203.088.800 |
| 29/11/2024 | 19,69 | 19,40 | -0,51% | 18,98 | 19,69 | 19,22 | 19,27 | 19,40 | 6.665 | 2.775.211.300 |
| 28/11/2024 | 20,46 | 19,50 | -5,71% | 19,50 | 20,79 | 20,30 | 19,50 | 19,65 | 4.393 | 6.024.725.400 |
| 27/11/2024 | 20,04 | 20,68 | +3,19% | 20,01 | 20,75 | 20,57 | 20,67 | 20,71 | 9.562 | 12.648.419.100 |
| 26/11/2024 | 19,90 | 20,04 | +1,21% | 19,87 | 20,23 | 20,06 | 20,04 | 20,07 | 2.898 | 1.563.784.900 |
| 25/11/2024 | 19,88 | 19,80 | -0,75% | 19,73 | 20,07 | 19,83 | 19,80 | 19,83 | 2.971 | 2.302.272.100 |
| 22/11/2024 | 19,61 | 19,95 | +2,57% | 19,52 | 19,95 | 19,75 | 19,86 | 19,95 | 5.685 | 4.354.895.800 |
| 21/11/2024 | 19,55 | 19,45 | -1,02% | 19,24 | 19,63 | 19,47 | 19,45 | 19,49 | 5.587 | 2.924.948.500 |
| 19/11/2024 | 19,62 | 19,65 | +0,67% | 19,41 | 19,78 | 19,64 | 19,64 | 19,66 | 5.688 | 2.507.544.800 |
| 18/11/2024 | 19,10 | 19,52 | +2,20% | 19,05 | 19,61 | 19,45 | 19,52 | 19,58 | 4.477 | 4.128.071.800 |
| 14/11/2024 | 18,99 | 19,10 | +0,58% | 18,79 | 19,28 | 19,14 | 19,09 | 19,12 | 2.457 | 960.468.300 |
| 13/11/2024 | 18,65 | 18,99 | +1,50% | 18,43 | 18,99 | 18,69 | 18,90 | 18,99 | 4.632 | 2.815.280.600 |
| 12/11/2024 | 19,05 | 18,71 | -1,73% | 18,63 | 19,09 | 18,83 | 18,70 | 18,71 | 6.364 | 2.163.404.100 |
| 11/11/2024 | 19,54 | 19,04 | -2,21% | 19,04 | 19,57 | 19,27 | 19,03 | 19,07 | 5.214 | 1.965.337.100 |
| 8/11/2024 | 19,39 | 19,47 | +0,62% | 19,27 | 19,59 | 19,42 | 19,46 | 19,47 | 4.169 | 7.107.898.200 |
| 7/11/2024 | 19,41 | 19,35 | -0,26% | 19,31 | 19,57 | 19,42 | 19,34 | 19,40 | 4.462 | 2.269.811.800 |
| 6/11/2024 | 19,45 | 19,40 | -0,26% | 19,24 | 19,54 | 19,41 | 19,40 | 19,42 | 4.102 | 4.523.800.200 |
| 5/11/2024 | 19,47 | 19,45 | -0,05% | 19,35 | 19,63 | 19,43 | 19,45 | 19,47 | 5.107 | 3.080.899.400 |
| 4/11/2024 | 19,00 | 19,46 | +1,88% | 19,00 | 19,48 | 19,38 | 19,43 | 19,47 | 3.833 | 2.281.812.600 |
| 1/11/2024 | 19,13 | 19,10 | 0,00% | 18,95 | 19,13 | 19,08 | 19,10 | 19,11 | 3.105 | 3.948.723.900 |
| 31/10/2024 | 19,01 | 19,10 | 0,00% | 18,98 | 19,24 | 19,09 | 19,10 | 19,11 | 4.987 | 1.901.015.800 |
| 30/10/2024 | 19,25 | 19,10 | -0,78% | 19,01 | 19,32 | 19,10 | 19,07 | 19,13 | 2.821 | 1.249.476.700 |
| 29/10/2024 | 19,20 | 19,25 | +0,26% | 19,15 | 19,31 | 19,21 | 19,20 | 19,26 | 1.799 | 1.832.291.100 |
| 28/10/2024 | 19,17 | 19,20 | +0,79% | 19,08 | 19,36 | 19,21 | 19,20 | 19,24 | 2.838 | 3.338.485.800 |
| 25/10/2024 | 19,08 | 19,05 | -0,26% | 18,95 | 19,23 | 19,06 | 19,05 | 19,07 | 2.564 | 1.501.371.500 |
| 24/10/2024 | 19,08 | 19,10 | -0,47% | 18,76 | 19,31 | 18,94 | 19,10 | 19,13 | 4.383 | 1.894.812.300 |
| 23/10/2024 | 19,00 | 19,19 | -0,57% | 18,67 | 19,59 | 19,07 | 19,19 | 19,22 | 5.214 | 2.657.809.800 |
| 22/10/2024 | 19,30 | 19,30 | +0,05% | 19,12 | 19,38 | 19,26 | 19,28 | 19,36 | 3.843 | 2.062.089.600 |
| 21/10/2024 | 19,29 | 19,29 | 0,00% | 19,20 | 19,43 | 19,28 | 19,29 | 19,40 | 5.053 | 2.597.226.800 |
| 18/10/2024 | 19,31 | 19,29 | 0,00% | 19,13 | 19,43 | 19,28 | 19,29 | 19,30 | 4.533 | 4.295.410.500 |
| 17/10/2024 | 19,20 | 19,29 | +0,21% | 19,00 | 19,39 | 19,24 | 19,29 | 19,31 | 3.532 | 1.991.193.700 |
| 16/10/2024 | 19,07 | 19,25 | +0,94% | 19,06 | 19,28 | 19,23 | 19,25 | 19,26 | 4.368 | 4.507.502.000 |
| 15/10/2024 | 19,05 | 19,07 | +0,21% | 18,96 | 19,15 | 19,05 | 19,05 | 19,09 | 3.602 | 1.787.400.900 |
| 14/10/2024 | 19,00 | 19,03 | +0,69% | 18,77 | 19,06 | 18,91 | 19,03 | 19,07 | 3.212 | 1.611.835.700 |
| 11/10/2024 | 19,00 | 18,90 | -0,26% | 18,71 | 19,00 | 18,81 | 18,90 | 18,91 | 2.103 | 977.918.900 |
| 10/10/2024 | 18,90 | 18,95 | 0,00% | 18,72 | 18,95 | 18,84 | 18,80 | 18,97 | 3.174 | 1.006.747.000 |
| 9/10/2024 | 19,02 | 18,95 | -0,26% | 18,73 | 19,03 | 18,85 | 18,81 | 18,97 | 3.413 | 10.043.429.800 |
| 8/10/2024 | 19,01 | 19,00 | 0,00% | 18,74 | 19,11 | 19,00 | 18,99 | 19,07 | 2.127 | 889.366.800 |
| 7/10/2024 | 18,84 | 19,00 | +0,85% | 18,80 | 19,03 | 18,94 | 18,90 | 19,00 | 1.857 | 732.155.400 |
| 4/10/2024 | 18,88 | 18,84 | -0,26% | 18,65 | 18,95 | 18,83 | 18,84 | 18,92 | 2.895 | 1.030.659.900 |
| 3/10/2024 | 19,39 | 18,89 | -2,58% | 18,89 | 19,44 | 19,00 | 18,89 | 19,04 | 3.910 | 1.717.421.000 |
| 2/10/2024 | 19,17 | 19,39 | +1,41% | 19,17 | 19,69 | 19,51 | 19,39 | 19,42 | 4.155 | 1.748.511.000 |
| 1/10/2024 | 19,60 | 19,12 | -2,45% | 18,92 | 19,65 | 19,20 | 19,12 | 19,13 | 8.429 | 4.654.596.100 |
| 30/9/2024 | 20,00 | 19,60 | -0,96% | 19,47 | 20,09 | 19,76 | 19,60 | 19,70 | 3.293 | 1.439.220.000 |
| 26/9/2024 | 19,72 | 19,79 | +1,38% | 19,56 | 19,79 | 19,68 | 19,68 | 19,80 | 2.473 | 1.613.939.200 |
| 25/9/2024 | 19,51 | 19,52 | +0,05% | 19,46 | 19,59 | 19,52 | 19,51 | 19,60 | 1.571 | 1.131.696.300 |
| 24/9/2024 | 19,68 | 19,51 | +0,05% | 19,43 | 19,72 | 19,53 | 19,47 | 19,55 | 3.137 | 1.166.524.500 |
| 23/9/2024 | 19,73 | 19,50 | -1,37% | 19,38 | 19,77 | 19,49 | 19,50 | 19,52 | 2.944 | 1.138.267.400 |
| 20/9/2024 | 19,84 | 19,77 | -0,95% | 19,64 | 20,02 | 19,82 | 19,76 | 19,77 | 7.607 | 4.006.961.500 |
| 19/9/2024 | 19,78 | 19,96 | +1,06% | 19,78 | 20,28 | 20,01 | 19,90 | 19,96 | 7.718 | 3.877.034.000 |
| 18/9/2024 | 19,75 | 19,75 | +0,05% | 19,61 | 19,81 | 19,71 | 19,75 | 19,76 | 2.288 | 914.348.500 |
| 17/9/2024 | 19,72 | 19,74 | +0,25% | 19,62 | 19,91 | 19,75 | 19,67 | 19,74 | 1.974 | 833.202.200 |
| 16/9/2024 | 19,70 | 19,69 | +0,15% | 19,67 | 20,01 | 19,82 | 19,68 | 19,75 | 2.557 | 985.533.400 |
| 13/9/2024 | 19,40 | 19,66 | +1,34% | 19,40 | 19,80 | 19,61 | 19,58 | 19,68 | 2.205 | 790.604.600 |
| 12/9/2024 | 19,55 | 19,40 | -0,77% | 19,28 | 19,63 | 19,45 | 19,39 | 19,50 | 2.773 | 2.196.414.900 |
| 11/9/2024 | 19,65 | 19,55 | -0,86% | 19,42 | 19,70 | 19,57 | 19,55 | 19,58 | 4.181 | 1.721.031.400 |
| 10/9/2024 | 20,10 | 19,72 | -2,57% | 19,62 | 20,13 | 19,82 | 19,70 | 19,72 | 4.321 | 1.490.873.900 |
| 9/9/2024 | 20,43 | 20,24 | -0,93% | 20,23 | 20,52 | 20,32 | 20,23 | 20,28 | 3.142 | 1.178.005.100 |
| 6/9/2024 | 20,61 | 20,43 | -0,92% | 20,42 | 20,78 | 20,56 | 20,43 | 20,56 | 3.134 | 1.281.377.600 |
| 5/9/2024 | 20,49 | 20,62 | +0,59% | 20,32 | 20,83 | 20,59 | 20,55 | 20,65 | 5.449 | 2.900.815.200 |
| 4/9/2024 | 20,15 | 20,50 | +2,35% | 19,97 | 20,54 | 20,31 | 20,50 | 20,52 | 3.096 | 1.330.003.800 |
| 3/9/2024 | 19,67 | 20,03 | +1,93% | 19,65 | 20,14 | 20,03 | 19,93 | 20,03 | 4.677 | 2.042.674.300 |
| 2/9/2024 | 19,90 | 19,65 | -1,26% | 19,65 | 19,95 | 19,76 | 19,65 | 19,79 | 4.410 | 1.440.295.400 |
| 30/8/2024 | 19,54 | 19,90 | +1,53% | 19,44 | 20,10 | 19,87 | 19,90 | 19,95 | 4.648 | 3.002.252.400 |
| 29/8/2024 | 19,67 | 19,60 | -0,56% | 19,52 | 19,90 | 19,66 | 19,60 | 19,70 | 2.448 | 1.390.903.300 |
| 28/8/2024 | 19,60 | 19,71 | +0,36% | 19,39 | 19,82 | 19,69 | 19,71 | 19,74 | 2.189 | 880.881.700 |
| 27/8/2024 | 19,54 | 19,64 | +0,41% | 19,54 | 19,82 | 19,69 | 19,63 | 19,66 | 3.394 | 1.452.145.000 |
| 26/8/2024 | 20,11 | 19,56 | -2,73% | 19,53 | 20,17 | 19,65 | 19,56 | 19,65 | 3.285 | 1.919.188.400 |
| 23/8/2024 | 19,29 | 20,11 | +3,61% | 19,24 | 20,25 | 19,85 | 20,10 | 20,16 | 5.493 | 3.552.670.300 |
| 22/8/2024 | 19,40 | 19,41 | +0,10% | 19,27 | 19,53 | 19,37 | 19,26 | 19,41 | 3.334 | 1.528.274.000 |
| 21/8/2024 | 19,21 | 19,39 | +1,04% | 19,20 | 19,62 | 19,44 | 19,34 | 19,39 | 4.254 | 2.190.789.600 |
| 20/8/2024 | 19,44 | 19,19 | -1,34% | 19,15 | 19,44 | 19,25 | 19,19 | 19,25 | 3.929 | 1.460.620.400 |
| 19/8/2024 | 19,26 | 19,45 | +1,20% | 19,15 | 19,45 | 19,35 | 19,35 | 19,45 | 2.765 | 1.857.042.800 |
| 16/8/2024 | 19,18 | 19,22 | +0,63% | 19,04 | 19,38 | 19,23 | 19,22 | 19,35 | 3.664 | 1.731.095.600 |
| 15/8/2024 | 19,39 | 19,10 | -1,44% | 19,09 | 19,39 | 19,21 | 19,10 | 19,15 | 3.172 | 1.089.792.700 |
| 14/8/2024 | 18,92 | 19,38 | +3,14% | 18,82 | 19,47 | 19,20 | 19,38 | 19,41 | 4.275 | 1.896.406.000 |
| 13/8/2024 | 18,80 | 18,79 | +0,11% | 18,77 | 18,99 | 18,86 | 18,79 | 18,92 | 3.172 | 1.202.348.700 |
| 12/8/2024 | 18,69 | 18,77 | +0,37% | 18,69 | 19,13 | 18,88 | 18,76 | 18,81 | 3.093 | 1.914.928.600 |
| 9/8/2024 | 18,50 | 18,70 | +1,36% | 18,45 | 18,73 | 18,63 | 18,70 | 18,71 | 2.561 | 1.011.257.900 |
| 8/8/2024 | 18,39 | 18,45 | -0,16% | 18,30 | 18,56 | 18,43 | 18,45 | 18,46 | 3.211 | 1.444.997.200 |
| 7/8/2024 | 18,10 | 18,48 | +2,38% | 18,10 | 18,76 | 18,35 | 18,34 | 18,49 | 3.364 | 1.763.806.200 |
| 6/8/2024 | 18,10 | 18,05 | -0,28% | 18,05 | 18,30 | 18,15 | 18,05 | 18,06 | 2.881 | 1.159.874.900 |
| 5/8/2024 | 18,11 | 18,10 | -1,52% | 17,98 | 18,32 | 18,18 | 18,10 | 18,26 | 4.379 | 1.673.917.700 |
| 2/8/2024 | 18,26 | 18,38 | +0,66% | 18,25 | 18,50 | 18,36 | 18,38 | 18,40 | 2.800 | 1.002.747.700 |
| 1/8/2024 | 18,17 | 18,26 | +0,77% | 18,00 | 18,55 | 18,35 | 18,26 | 18,30 | 5.744 | 1.870.059.200 |
| 31/7/2024 | 18,35 | 18,12 | -1,25% | 18,10 | 18,42 | 18,23 | 18,12 | 18,16 | 2.030 | 896.092.200 |
| 30/7/2024 | 18,35 | 18,35 | -0,22% | 18,21 | 18,57 | 18,43 | 18,35 | 18,46 | 4.014 | 1.983.907.300 |
| 29/7/2024 | 18,20 | 18,39 | +1,21% | 18,09 | 18,39 | 18,28 | 18,39 | 18,40 | 2.909 | 1.598.343.900 |
| 26/7/2024 | 17,89 | 18,17 | +1,68% | 17,81 | 18,27 | 18,12 | 18,15 | 18,17 | 3.037 | 1.482.485.100 |
| 25/7/2024 | 18,06 | 17,87 | -0,89% | 17,86 | 18,09 | 17,96 | 17,87 | 17,90 | 5.202 | 2.772.608.500 |
| 24/7/2024 | 18,59 | 18,03 | -2,70% | 17,80 | 19,14 | 18,11 | 18,03 | 18,19 | 5.669 | 7.762.076.500 |
| 23/7/2024 | 18,61 | 18,53 | -0,22% | 18,41 | 18,69 | 18,50 | 18,48 | 18,53 | 4.391 | 1.430.670.300 |
| 22/7/2024 | 18,58 | 18,57 | +0,65% | 18,46 | 18,69 | 18,59 | 18,57 | 18,65 | 2.021 | 955.530.200 |
| 19/7/2024 | 18,72 | 18,45 | -1,39% | 18,38 | 18,85 | 18,50 | 18,43 | 18,45 | 5.096 | 1.835.829.200 |
| 18/7/2024 | 19,04 | 18,71 | -1,47% | 18,71 | 19,05 | 18,81 | 18,70 | 18,71 | 2.719 | 1.084.870.900 |
| 17/7/2024 | 18,61 | 18,99 | +1,82% | 18,61 | 19,02 | 18,86 | 18,90 | 19,00 | 4.618 | 2.341.254.300 |
| 16/7/2024 | 18,53 | 18,65 | +0,70% | 18,53 | 18,98 | 18,74 | 18,65 | 18,75 | 5.038 | 2.097.718.600 |
| 15/7/2024 | 19,22 | 18,52 | -3,54% | 18,52 | 19,24 | 18,66 | 18,52 | 18,57 | 4.543 | 2.837.059.700 |
| 12/7/2024 | 19,11 | 19,20 | +0,52% | 19,01 | 19,20 | 19,14 | 19,17 | 19,20 | 2.584 | 959.784.700 |
| 11/7/2024 | 19,11 | 19,10 | -0,16% | 19,01 | 19,31 | 19,13 | 19,03 | 19,10 | 3.779 | 1.162.125.200 |
| 10/7/2024 | 19,30 | 19,13 | -0,10% | 19,13 | 19,48 | 19,35 | 19,12 | 19,15 | 5.206 | 3.320.549.500 |
| 9/7/2024 | 18,89 | 19,15 | +1,75% | 18,77 | 19,27 | 19,10 | 19,13 | 19,15 | 4.584 | 2.123.616.000 |
| 8/7/2024 | 18,59 | 18,82 | +2,01% | 18,42 | 19,01 | 18,81 | 18,78 | 18,86 | 4.324 | 1.691.471.400 |