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.
PETR3 - PETROBRAS - ON EJ N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 46,50 | 45,95 | -1,12% | 45,95 | 46,85 | 46,36 | 45,95 | 46,00 | 17.115 | 48.531.344.600 |
| 2/6/2026 | 46,85 | 46,47 | -1,84% | 46,28 | 46,96 | 46,51 | 46,42 | 46,50 | 11.700 | 36.011.257.100 |
| 1/6/2026 | 47,30 | 47,34 | +1,31% | 47,10 | 48,37 | 47,63 | 47,25 | 47,34 | 27.935 | 65.181.337.200 |
| 29/5/2026 | 47,16 | 46,73 | -1,70% | 46,73 | 47,59 | 46,90 | 46,72 | 47,00 | 19.568 | 111.648.733.900 |
| 28/5/2026 | 48,38 | 47,54 | -1,16% | 47,43 | 48,58 | 47,77 | 47,50 | 47,55 | 11.080 | 27.706.517.700 |
| 27/5/2026 | 47,63 | 48,10 | -1,62% | 47,55 | 48,54 | 48,12 | 48,10 | 48,15 | 16.499 | 51.094.108.900 |
| 26/5/2026 | 48,72 | 48,89 | +0,41% | 48,52 | 49,38 | 48,97 | 48,88 | 48,94 | 20.298 | 50.716.595.700 |
| 25/5/2026 | 49,04 | 48,69 | -2,91% | 48,39 | 49,25 | 48,76 | 48,67 | 48,74 | 14.523 | 25.180.235.300 |
| 22/5/2026 | 49,82 | 50,15 | -0,30% | 49,11 | 50,15 | 49,78 | 50,00 | 50,15 | 22.103 | 63.092.653.600 |
| 21/5/2026 | 50,30 | 50,30 | +1,25% | 49,82 | 51,26 | 50,45 | 50,11 | 50,35 | 20.770 | 63.906.566.400 |
| 20/5/2026 | 51,31 | 49,68 | -3,85% | 49,68 | 52,16 | 50,36 | 49,68 | 49,70 | 24.733 | 62.378.162.900 |
| 19/5/2026 | 51,23 | 51,67 | -0,23% | 50,80 | 51,74 | 51,39 | 51,60 | 51,68 | 27.732 | 87.633.099.000 |
| 18/5/2026 | 49,57 | 51,79 | +2,66% | 49,12 | 51,79 | 50,79 | 51,75 | 51,80 | 19.959 | 87.540.636.500 |
| 15/5/2026 | 49,93 | 50,45 | +2,17% | 49,45 | 50,51 | 50,12 | 50,39 | 50,45 | 19.429 | 47.272.378.200 |
| 14/5/2026 | 48,90 | 49,38 | +0,82% | 48,81 | 49,89 | 49,48 | 49,34 | 49,40 | 16.938 | 39.437.311.100 |
| 13/5/2026 | 50,20 | 48,98 | -2,47% | 48,79 | 50,40 | 49,44 | 48,94 | 49,00 | 23.093 | 57.807.783.800 |
| 12/5/2026 | 50,69 | 50,22 | -1,16% | 49,45 | 50,78 | 50,19 | 50,20 | 50,25 | 23.679 | 69.640.052.900 |
| 11/5/2026 | 50,56 | 50,81 | +1,40% | 49,74 | 51,09 | 50,55 | 50,81 | 50,85 | 12.189 | 46.054.150.400 |
| 8/5/2026 | 50,53 | 50,11 | -0,87% | 49,80 | 50,78 | 50,25 | 50,05 | 50,12 | 11.665 | 28.857.291.500 |
| 7/5/2026 | 50,46 | 50,55 | -1,88% | 49,08 | 50,86 | 50,06 | 50,50 | 50,55 | 23.023 | 76.816.140.700 |
| 6/5/2026 | 51,53 | 51,52 | -3,77% | 51,30 | 52,22 | 51,61 | 51,52 | 51,53 | 30.519 | 80.962.618.200 |
| 5/5/2026 | 53,82 | 53,54 | -1,38% | 53,32 | 54,20 | 53,69 | 53,53 | 53,60 | 17.337 | 43.765.759.600 |
| 4/5/2026 | 54,74 | 54,29 | -0,80% | 54,20 | 55,19 | 54,63 | 54,26 | 54,34 | 28.355 | 78.574.916.900 |
| 30/4/2026 | 54,12 | 54,73 | +0,48% | 53,60 | 54,73 | 54,56 | 54,72 | 54,75 | 20.978 | 118.327.662.500 |
| 29/4/2026 | 53,37 | 54,47 | +3,16% | 53,21 | 55,01 | 54,35 | 54,47 | 54,50 | 31.107 | 85.139.730.900 |
| 28/4/2026 | 52,77 | 52,80 | +0,72% | 52,50 | 53,38 | 52,96 | 52,75 | 52,80 | 16.042 | 42.711.509.000 |
| 27/4/2026 | 52,41 | 52,42 | +0,34% | 52,24 | 53,52 | 52,85 | 52,39 | 52,43 | 14.265 | 44.643.931.400 |
| 24/4/2026 | 52,33 | 52,24 | -0,97% | 51,37 | 52,51 | 51,90 | 52,09 | 52,25 | 17.091 | 46.519.668.700 |
| 23/4/2026 | 52,12 | 52,75 | +0,09% | 51,95 | 53,12 | 52,53 | 52,72 | 52,82 | 24.133 | 54.714.136.000 |
| 22/4/2026 | 52,67 | 52,70 | +1,86% | 52,03 | 52,90 | 52,52 | 52,65 | 52,71 | 22.784 | 74.480.356.800 |
| 20/4/2026 | 52,00 | 51,74 | +1,83% | 51,22 | 52,32 | 51,70 | 51,69 | 51,75 | 16.760 | 48.146.167.000 |
| 17/4/2026 | 51,28 | 50,81 | -5,31% | 49,27 | 51,50 | 50,52 | 50,75 | 50,82 | 35.094 | 103.400.625.200 |
| 16/4/2026 | 51,69 | 53,66 | +4,19% | 51,30 | 53,96 | 53,31 | 53,66 | 53,75 | 22.003 | 68.078.789.900 |
| 15/4/2026 | 52,38 | 51,50 | -1,94% | 51,16 | 52,59 | 51,74 | 51,50 | 51,52 | 27.564 | 80.853.575.500 |
| 14/4/2026 | 54,69 | 52,52 | -4,44% | 52,15 | 54,85 | 52,82 | 52,52 | 52,55 | 32.815 | 105.151.396.300 |
| 13/4/2026 | 55,08 | 54,96 | +1,78% | 54,61 | 55,32 | 54,93 | 54,89 | 54,96 | 26.399 | 96.607.365.200 |
| 10/4/2026 | 52,81 | 54,00 | +2,49% | 52,35 | 54,00 | 53,33 | 53,90 | 54,00 | 19.950 | 68.051.033.400 |
| 9/4/2026 | 52,26 | 52,69 | +2,93% | 51,70 | 53,45 | 52,50 | 52,67 | 52,70 | 34.001 | 96.756.707.100 |
| 8/4/2026 | 49,39 | 51,19 | -4,42% | 48,69 | 51,28 | 49,69 | 51,14 | 51,19 | 57.728 | 191.741.187.600 |
| 7/4/2026 | 53,76 | 53,56 | -0,28% | 53,20 | 54,50 | 53,75 | 53,52 | 53,57 | 18.905 | 61.821.564.900 |
| 6/4/2026 | 53,02 | 53,71 | +1,15% | 52,74 | 53,95 | 53,52 | 53,63 | 53,76 | 19.641 | 52.843.211.000 |
| 2/4/2026 | 53,95 | 53,10 | +2,25% | 52,72 | 54,41 | 53,42 | 53,05 | 53,11 | 27.847 | 79.211.713.700 |
| 1/4/2026 | 52,80 | 51,93 | -3,67% | 51,14 | 53,21 | 51,75 | 51,91 | 51,94 | 43.927 | 146.397.459.500 |
| 31/3/2026 | 55,15 | 53,91 | -1,35% | 52,64 | 55,78 | 54,07 | 53,81 | 53,91 | 32.058 | 110.800.236.900 |
| 30/3/2026 | 54,76 | 54,65 | +0,64% | 54,38 | 56,14 | 55,01 | 54,60 | 54,66 | 30.260 | 97.823.049.100 |
| 27/3/2026 | 53,84 | 54,30 | +1,74% | 53,38 | 54,62 | 54,25 | 54,30 | 54,40 | 23.054 | 75.903.567.700 |
| 26/3/2026 | 52,50 | 53,37 | +2,16% | 52,24 | 53,96 | 53,35 | 53,36 | 53,47 | 22.147 | 67.532.509.900 |
| 25/3/2026 | 51,40 | 52,24 | +0,56% | 51,02 | 52,24 | 51,92 | 52,23 | 52,24 | 18.007 | 71.427.586.400 |
| 24/3/2026 | 50,68 | 51,95 | +2,51% | 50,60 | 52,65 | 51,97 | 51,89 | 52,00 | 23.733 | 74.337.339.800 |
| 23/3/2026 | 48,81 | 50,68 | +0,68% | 48,81 | 50,93 | 50,34 | 50,68 | 50,70 | 40.213 | 140.732.874.600 |
| 20/3/2026 | 51,80 | 50,34 | -2,39% | 49,66 | 52,18 | 50,31 | 50,33 | 50,45 | 23.334 | 118.789.941.200 |
| 19/3/2026 | 51,95 | 51,57 | -0,12% | 51,45 | 53,21 | 52,32 | 51,55 | 51,58 | 33.652 | 94.727.868.000 |
| 18/3/2026 | 51,20 | 51,63 | +1,77% | 50,98 | 51,94 | 51,61 | 51,60 | 51,65 | 32.079 | 87.277.756.800 |
| 17/3/2026 | 50,53 | 50,73 | +1,22% | 50,43 | 51,78 | 51,22 | 50,73 | 50,74 | 33.955 | 82.832.325.200 |
| 16/3/2026 | 49,66 | 50,12 | +1,50% | 49,40 | 50,61 | 50,18 | 50,12 | 50,15 | 20.494 | 46.257.292.200 |
| 13/3/2026 | 49,20 | 49,38 | -0,54% | 48,95 | 50,10 | 49,54 | 49,38 | 49,40 | 24.240 | 57.784.091.500 |
| 12/3/2026 | 50,08 | 49,65 | +1,45% | 48,52 | 50,32 | 49,62 | 49,65 | 49,90 | 40.460 | 112.789.045.000 |
| 11/3/2026 | 47,01 | 48,94 | +4,89% | 47,01 | 49,05 | 48,61 | 48,94 | 48,98 | 30.926 | 85.548.543.500 |
| 10/3/2026 | 45,99 | 46,66 | -0,19% | 45,81 | 46,96 | 46,40 | 46,46 | 46,67 | 22.032 | 63.256.916.100 |
| 9/3/2026 | 47,04 | 46,75 | +2,12% | 46,70 | 48,24 | 47,45 | 46,74 | 46,90 | 36.072 | 116.843.678.700 |
| 6/3/2026 | 45,16 | 45,78 | +4,12% | 44,73 | 47,00 | 46,13 | 45,75 | 45,76 | 30.097 | 116.779.957.600 |
| 5/3/2026 | 44,10 | 43,97 | -0,20% | 43,45 | 44,26 | 43,86 | 43,96 | 44,01 | 17.570 | 58.807.998.300 |
| 4/3/2026 | 44,54 | 44,06 | -0,72% | 43,40 | 44,80 | 43,94 | 44,06 | 44,07 | 14.664 | 47.146.634.400 |
| 3/3/2026 | 45,04 | 44,38 | -0,74% | 44,29 | 45,78 | 44,88 | 44,37 | 44,38 | 42.783 | 116.941.396.700 |
| 2/3/2026 | 45,00 | 44,71 | +4,63% | 43,90 | 45,00 | 44,46 | 44,69 | 44,80 | 25.499 | 74.208.638.200 |
| 27/2/2026 | 42,95 | 42,73 | -0,05% | 42,53 | 43,58 | 42,88 | 42,70 | 42,73 | 15.709 | 56.947.282.700 |
| 26/2/2026 | 42,59 | 42,75 | -0,14% | 42,14 | 43,08 | 42,68 | 42,75 | 42,78 | 11.609 | 37.117.365.200 |
| 25/2/2026 | 42,90 | 42,81 | +0,28% | 42,24 | 43,11 | 42,74 | 42,80 | 42,85 | 9.833 | 28.246.853.400 |
| 24/2/2026 | 42,00 | 42,69 | +2,28% | 41,96 | 42,77 | 42,52 | 42,68 | 42,70 | 22.532 | 45.726.559.800 |
| 23/2/2026 | 40,94 | 41,74 | +1,95% | 40,89 | 42,43 | 41,79 | 41,72 | 41,74 | 19.991 | 54.032.600.500 |
| 20/2/2026 | 40,79 | 40,94 | -0,61% | 40,40 | 41,22 | 40,76 | 40,90 | 40,95 | 18.686 | 39.258.277.800 |
| 19/2/2026 | 40,50 | 41,19 | +2,62% | 40,34 | 41,41 | 41,07 | 41,01 | 41,19 | 17.543 | 47.312.377.900 |
| 18/2/2026 | 39,70 | 40,14 | +1,11% | 39,70 | 40,18 | 39,96 | 40,01 | 40,15 | 12.288 | 43.571.743.100 |
| 13/2/2026 | 39,41 | 39,70 | -3,31% | 39,17 | 39,79 | 39,57 | 39,70 | 39,72 | 14.330 | 26.543.811.100 |
| 11/2/2026 | 40,44 | 41,06 | +3,01% | 40,19 | 41,49 | 41,06 | 41,04 | 41,07 | 30.943 | 65.739.456.700 |
| 10/2/2026 | 39,51 | 39,86 | +0,50% | 39,18 | 39,99 | 39,63 | 39,81 | 39,87 | 16.526 | 30.126.298.100 |
| 9/2/2026 | 38,87 | 39,66 | +2,03% | 38,79 | 39,79 | 39,42 | 39,64 | 39,66 | 15.807 | 37.573.596.300 |
| 6/2/2026 | 39,42 | 38,87 | -1,04% | 38,71 | 39,56 | 39,02 | 38,86 | 38,87 | 13.841 | 28.821.919.200 |
| 5/2/2026 | 39,78 | 39,28 | -1,43% | 39,12 | 40,08 | 39,50 | 39,19 | 39,30 | 17.378 | 43.043.359.800 |
| 4/2/2026 | 39,81 | 39,85 | -0,57% | 39,43 | 40,18 | 39,79 | 39,85 | 39,88 | 18.938 | 49.158.834.000 |
| 3/2/2026 | 39,94 | 40,08 | +1,24% | 39,42 | 40,64 | 40,02 | 40,03 | 40,09 | 21.375 | 64.141.157.900 |
| 2/2/2026 | 39,60 | 39,59 | -1,98% | 39,08 | 39,72 | 39,39 | 39,50 | 39,59 | 24.465 | 58.881.874.500 |
| 30/1/2026 | 40,06 | 40,39 | +0,22% | 39,74 | 40,62 | 40,31 | 40,25 | 40,39 | 26.366 | 69.656.821.900 |
| 29/1/2026 | 40,63 | 40,30 | +0,65% | 40,05 | 41,26 | 40,60 | 40,29 | 40,32 | 26.350 | 84.442.035.800 |
| 28/1/2026 | 39,59 | 40,04 | +2,90% | 39,31 | 40,06 | 39,73 | 39,99 | 40,04 | 24.872 | 73.208.222.800 |
| 27/1/2026 | 38,02 | 38,91 | +2,80% | 37,90 | 39,31 | 38,90 | 38,90 | 39,00 | 22.972 | 64.247.349.300 |
| 26/1/2026 | 38,10 | 37,85 | +0,34% | 37,63 | 38,48 | 37,93 | 37,85 | 37,88 | 20.309 | 54.110.253.800 |
| 23/1/2026 | 36,84 | 37,72 | +3,97% | 36,81 | 38,10 | 37,55 | 37,71 | 37,80 | 27.567 | 67.410.145.900 |
| 22/1/2026 | 35,96 | 36,28 | +0,69% | 35,78 | 37,04 | 36,45 | 36,25 | 36,28 | 53.768 | 104.218.409.200 |
| 21/1/2026 | 34,75 | 36,03 | +4,59% | 34,65 | 36,20 | 35,81 | 36,00 | 36,04 | 37.331 | 127.005.168.200 |
| 20/1/2026 | 34,19 | 34,45 | +0,85% | 33,96 | 34,70 | 34,42 | 34,40 | 34,46 | 9.972 | 25.654.290.800 |
| 19/1/2026 | 33,81 | 34,16 | +0,53% | 33,81 | 34,17 | 34,05 | 34,12 | 34,18 | 4.633 | 10.716.963.300 |
| 16/1/2026 | 33,96 | 33,98 | +0,27% | 33,95 | 34,32 | 34,11 | 33,96 | 34,08 | 14.090 | 34.205.688.200 |
| 15/1/2026 | 33,88 | 33,89 | -1,02% | 33,57 | 34,04 | 33,84 | 33,85 | 33,91 | 15.650 | 41.078.915.100 |
| 14/1/2026 | 33,24 | 34,24 | +3,63% | 33,07 | 34,98 | 34,20 | 34,24 | 34,25 | 31.235 | 112.609.147.900 |
| 13/1/2026 | 31,96 | 33,04 | +3,41% | 31,81 | 33,28 | 32,81 | 32,99 | 33,06 | 18.845 | 53.099.922.400 |
| 12/1/2026 | 31,90 | 31,95 | +0,16% | 31,85 | 32,34 | 32,06 | 31,95 | 31,96 | 9.729 | 24.113.541.100 |
| 9/1/2026 | 32,07 | 31,90 | -0,19% | 31,79 | 32,39 | 31,96 | 31,89 | 31,94 | 12.237 | 36.169.759.400 |
| 8/1/2026 | 31,22 | 31,96 | +2,50% | 31,22 | 31,97 | 31,65 | 31,83 | 31,96 | 13.059 | 30.112.195.000 |
| 7/1/2026 | 31,12 | 31,18 | +0,10% | 30,99 | 31,30 | 31,12 | 31,18 | 31,27 | 12.623 | 35.358.785.500 |
| 6/1/2026 | 31,94 | 31,15 | -1,92% | 31,10 | 32,03 | 31,44 | 31,14 | 31,16 | 13.807 | 37.917.018.200 |
| 5/1/2026 | 32,32 | 31,76 | -1,67% | 31,23 | 32,33 | 31,59 | 31,72 | 31,80 | 20.668 | 48.241.237.400 |
| 2/1/2026 | 32,61 | 32,30 | -0,83% | 31,93 | 32,62 | 32,26 | 32,28 | 32,30 | 11.379 | 50.453.215.100 |
| 30/12/2025 | 32,42 | 32,57 | +0,74% | 32,20 | 32,68 | 32,50 | 32,57 | 32,62 | 10.829 | 20.969.699.900 |
| 29/12/2025 | 32,29 | 32,33 | +0,65% | 32,10 | 32,46 | 32,33 | 32,25 | 32,34 | 8.125 | 21.783.737.600 |
| 26/12/2025 | 31,91 | 32,12 | +0,31% | 31,63 | 32,14 | 31,92 | 32,08 | 32,12 | 8.183 | 13.841.436.000 |
| 23/12/2025 | 32,25 | 32,02 | -2,50% | 31,84 | 32,27 | 32,01 | 31,96 | 32,04 | 8.105 | 25.058.149.200 |
| 22/12/2025 | 32,90 | 32,84 | +0,49% | 32,66 | 33,06 | 32,87 | 32,82 | 32,84 | 18.545 | 35.599.918.100 |
| 19/12/2025 | 32,50 | 32,68 | +0,71% | 32,45 | 32,77 | 32,63 | 32,65 | 32,68 | 31.971 | 80.474.165.300 |
| 18/12/2025 | 32,49 | 32,45 | -0,25% | 32,33 | 32,79 | 32,57 | 32,43 | 32,52 | 16.812 | 37.772.473.100 |
| 17/12/2025 | 32,50 | 32,53 | +0,68% | 32,34 | 32,62 | 32,47 | 32,53 | 32,55 | 19.206 | 57.861.309.400 |
| 16/12/2025 | 33,00 | 32,31 | -2,74% | 31,98 | 33,00 | 32,38 | 32,30 | 32,31 | 18.359 | 49.726.468.100 |
| 15/12/2025 | 33,47 | 33,22 | -0,18% | 33,08 | 33,51 | 33,23 | 33,21 | 33,22 | 18.240 | 48.651.461.600 |
| 12/12/2025 | 33,01 | 33,28 | +1,22% | 32,89 | 33,39 | 33,16 | 33,17 | 33,29 | 21.016 | 37.650.123.900 |
| 11/12/2025 | 33,51 | 32,88 | -2,03% | 32,81 | 33,51 | 33,04 | 32,86 | 32,88 | 18.119 | 37.957.927.100 |
| 10/12/2025 | 33,50 | 33,56 | +0,21% | 33,20 | 33,62 | 33,45 | 33,49 | 33,56 | 11.009 | 19.313.149.600 |
| 9/12/2025 | 33,12 | 33,49 | +0,63% | 32,92 | 33,56 | 33,35 | 33,48 | 33,49 | 12.865 | 26.875.151.200 |
| 8/12/2025 | 33,23 | 33,28 | +1,34% | 33,02 | 33,69 | 33,37 | 33,27 | 33,30 | 18.045 | 39.826.375.200 |
| 5/12/2025 | 34,49 | 32,84 | -4,48% | 32,84 | 34,73 | 33,61 | 32,84 | 32,90 | 35.464 | 71.440.104.400 |
| 4/12/2025 | 34,45 | 34,38 | +0,56% | 34,07 | 34,51 | 34,29 | 34,29 | 34,39 | 25.008 | 41.695.912.600 |
| 3/12/2025 | 33,99 | 34,19 | +1,24% | 33,88 | 34,34 | 34,13 | 34,05 | 34,20 | 14.304 | 28.263.033.100 |
| 2/12/2025 | 33,72 | 33,77 | +0,54% | 33,06 | 33,90 | 33,51 | 33,60 | 33,78 | 18.069 | 27.276.932.300 |
| 1/12/2025 | 33,50 | 33,59 | +0,63% | 33,20 | 33,99 | 33,65 | 33,53 | 33,59 | 23.071 | 33.479.244.300 |
| 28/11/2025 | 33,93 | 33,38 | -2,45% | 32,96 | 34,09 | 33,34 | 33,35 | 33,50 | 25.852 | 37.100.604.200 |
| 27/11/2025 | 34,00 | 34,22 | +0,80% | 33,93 | 34,22 | 34,07 | 34,14 | 34,23 | 8.495 | 11.365.089.200 |
| 26/11/2025 | 34,12 | 33,95 | -0,32% | 33,84 | 34,31 | 34,04 | 33,95 | 33,98 | 20.983 | 36.955.760.200 |
| 25/11/2025 | 34,17 | 34,06 | -0,96% | 33,89 | 34,32 | 34,07 | 33,99 | 34,11 | 15.313 | 25.672.665.100 |
| 24/11/2025 | 34,53 | 34,39 | -0,49% | 34,25 | 34,79 | 34,41 | 34,36 | 34,40 | 14.292 | 72.795.038.000 |
| 21/11/2025 | 34,56 | 34,56 | -0,86% | 34,37 | 34,79 | 34,56 | 34,51 | 34,56 | 17.095 | 44.086.763.700 |
| 19/11/2025 | 34,58 | 34,86 | -0,26% | 34,45 | 35,06 | 34,79 | 34,82 | 34,87 | 19.308 | 42.970.200.700 |
| 18/11/2025 | 34,70 | 34,95 | 0,00% | 34,57 | 35,12 | 34,92 | 34,95 | 35,03 | 16.645 | 33.139.647.300 |
| 17/11/2025 | 34,93 | 34,95 | +0,06% | 34,82 | 35,23 | 35,00 | 34,95 | 35,03 | 17.212 | 24.444.340.400 |
| 14/11/2025 | 34,75 | 34,93 | +0,78% | 34,63 | 35,28 | 34,96 | 34,93 | 34,96 | 13.623 | 25.394.504.800 |
| 13/11/2025 | 34,47 | 34,66 | +0,90% | 34,39 | 35,02 | 34,70 | 34,60 | 34,67 | 23.739 | 36.324.772.300 |
| 12/11/2025 | 35,30 | 34,35 | -2,99% | 33,98 | 35,43 | 34,35 | 34,34 | 34,36 | 37.322 | 61.435.582.300 |
| 11/11/2025 | 34,88 | 35,41 | +2,40% | 34,73 | 35,84 | 35,45 | 35,40 | 35,56 | 29.546 | 58.064.630.300 |
| 10/11/2025 | 34,33 | 34,58 | +0,88% | 34,00 | 34,83 | 34,49 | 34,53 | 34,59 | 18.173 | 32.413.276.400 |
| 7/11/2025 | 33,01 | 34,28 | +4,83% | 32,51 | 34,29 | 33,67 | 34,26 | 34,29 | 32.787 | 66.439.135.000 |
| 6/11/2025 | 32,74 | 32,70 | +0,09% | 32,56 | 33,07 | 32,70 | 32,68 | 32,70 | 28.085 | 40.797.301.200 |
| 5/11/2025 | 32,09 | 32,67 | +1,81% | 31,97 | 32,86 | 32,60 | 32,66 | 32,70 | 19.815 | 49.085.920.200 |
| 4/11/2025 | 31,61 | 32,09 | +0,94% | 31,45 | 32,09 | 31,85 | 32,04 | 32,09 | 14.659 | 30.222.481.700 |
| 3/11/2025 | 31,82 | 31,79 | +0,89% | 31,51 | 32,27 | 31,77 | 31,75 | 31,79 | 22.684 | 30.433.096.700 |
| 31/10/2025 | 31,73 | 31,51 | -0,47% | 31,26 | 31,86 | 31,46 | 31,46 | 31,51 | 17.568 | 27.885.869.200 |
| 30/10/2025 | 31,80 | 31,66 | -0,88% | 31,47 | 32,08 | 31,75 | 31,62 | 31,67 | 17.445 | 30.716.526.500 |
| 29/10/2025 | 32,10 | 31,94 | -0,19% | 31,69 | 32,10 | 31,86 | 31,93 | 31,95 | 17.946 | 30.686.832.300 |
| 28/10/2025 | 31,88 | 32,00 | +0,09% | 31,65 | 32,31 | 31,91 | 31,95 | 32,00 | 25.418 | 45.173.840.600 |
| 27/10/2025 | 31,99 | 31,97 | +0,69% | 31,50 | 32,03 | 31,80 | 31,86 | 31,98 | 17.658 | 27.683.489.500 |
| 24/10/2025 | 32,01 | 31,75 | -0,72% | 31,61 | 32,28 | 31,87 | 31,71 | 31,75 | 10.984 | 16.415.226.700 |
| 23/10/2025 | 32,41 | 31,98 | +0,72% | 31,89 | 32,66 | 32,14 | 31,90 | 31,99 | 20.620 | 40.525.615.800 |
| 22/10/2025 | 31,68 | 31,75 | +1,67% | 31,27 | 31,88 | 31,59 | 31,75 | 31,77 | 13.606 | 27.674.073.300 |
| 21/10/2025 | 31,75 | 31,23 | -1,05% | 30,96 | 31,76 | 31,21 | 31,21 | 31,24 | 18.374 | 36.272.299.600 |
| 20/10/2025 | 31,55 | 31,56 | -0,25% | 31,19 | 31,69 | 31,48 | 31,52 | 31,57 | 11.855 | 25.593.812.900 |
| 17/10/2025 | 31,46 | 31,64 | +0,48% | 31,34 | 31,88 | 31,62 | 31,60 | 31,65 | 14.689 | 37.810.707.100 |
| 16/10/2025 | 31,64 | 31,49 | -0,79% | 31,39 | 31,76 | 31,51 | 31,46 | 31,50 | 10.261 | 25.557.147.700 |
| 15/10/2025 | 32,20 | 31,74 | -1,40% | 31,62 | 32,36 | 31,82 | 31,72 | 31,74 | 18.206 | 81.675.268.200 |
| 14/10/2025 | 31,97 | 32,19 | -0,06% | 31,91 | 32,67 | 32,31 | 32,14 | 32,20 | 16.622 | 40.553.683.700 |
| 13/10/2025 | 32,19 | 32,21 | +0,94% | 31,91 | 32,28 | 32,15 | 32,19 | 32,23 | 8.342 | 15.240.897.400 |
| 10/10/2025 | 32,10 | 31,91 | -0,75% | 31,74 | 32,10 | 31,88 | 31,90 | 31,93 | 16.541 | 41.974.464.600 |
| 9/10/2025 | 32,57 | 32,15 | -1,35% | 32,08 | 32,83 | 32,30 | 32,14 | 32,17 | 14.835 | 22.845.271.900 |
| 8/10/2025 | 33,07 | 32,59 | -1,00% | 32,47 | 33,12 | 32,65 | 32,56 | 32,60 | 12.991 | 24.966.922.200 |
| 7/10/2025 | 32,75 | 32,92 | +0,12% | 32,29 | 32,92 | 32,73 | 32,85 | 32,93 | 14.080 | 33.579.293.600 |
| 6/10/2025 | 33,31 | 32,88 | -0,57% | 32,76 | 33,34 | 32,97 | 32,81 | 32,89 | 14.778 | 32.205.894.600 |
| 3/10/2025 | 33,41 | 33,07 | -0,75% | 33,04 | 33,64 | 33,18 | 33,07 | 33,08 | 11.072 | 23.484.055.200 |
| 2/10/2025 | 33,74 | 33,32 | -1,24% | 33,15 | 33,74 | 33,30 | 33,25 | 33,32 | 13.579 | 33.154.277.300 |
| 1/10/2025 | 33,77 | 33,74 | -0,12% | 33,52 | 33,90 | 33,76 | 33,59 | 33,74 | 15.992 | 32.110.703.600 |
| 30/9/2025 | 34,25 | 33,78 | -1,57% | 33,34 | 34,42 | 33,66 | 33,68 | 33,79 | 36.470 | 79.609.171.600 |
| 29/9/2025 | 35,11 | 34,32 | -1,89% | 34,11 | 35,28 | 34,35 | 34,30 | 34,32 | 14.888 | 44.271.619.800 |
| 26/9/2025 | 35,32 | 34,98 | -0,63% | 34,85 | 35,76 | 35,16 | 34,98 | 34,99 | 16.610 | 27.492.113.700 |
| 25/9/2025 | 35,78 | 35,20 | -1,76% | 35,13 | 36,02 | 35,40 | 35,20 | 35,21 | 13.843 | 33.719.867.400 |
| 24/9/2025 | 35,29 | 35,83 | +2,55% | 35,01 | 35,84 | 35,63 | 35,81 | 35,84 | 18.705 | 38.751.953.700 |
| 23/9/2025 | 34,18 | 34,94 | +2,64% | 34,09 | 35,10 | 34,80 | 34,94 | 34,96 | 14.893 | 41.109.796.200 |
| 22/9/2025 | 33,50 | 34,04 | +1,07% | 33,35 | 34,10 | 33,88 | 34,02 | 34,05 | 8.642 | 21.227.709.000 |
| 19/9/2025 | 34,13 | 33,68 | -1,46% | 33,38 | 34,23 | 33,65 | 33,60 | 33,69 | 8.591 | 52.930.582.500 |
| 18/9/2025 | 34,44 | 34,18 | -0,75% | 33,64 | 34,45 | 34,08 | 34,11 | 34,18 | 12.002 | 30.574.533.700 |
| 17/9/2025 | 34,15 | 34,44 | +0,76% | 34,02 | 34,49 | 34,30 | 34,40 | 34,44 | 14.950 | 44.514.561.000 |
| 16/9/2025 | 34,30 | 34,18 | -0,18% | 33,90 | 34,39 | 34,21 | 34,17 | 34,20 | 12.636 | 22.214.727.000 |
| 15/9/2025 | 33,81 | 34,24 | +1,45% | 33,57 | 34,29 | 34,06 | 34,22 | 34,25 | 10.726 | 18.970.928.400 |
| 12/9/2025 | 34,03 | 33,75 | -0,88% | 33,70 | 34,53 | 34,07 | 33,74 | 33,82 | 11.458 | 19.571.972.600 |
| 11/9/2025 | 34,26 | 34,05 | -1,05% | 33,93 | 34,36 | 34,09 | 34,03 | 34,06 | 15.991 | 25.472.549.300 |
| 10/9/2025 | 33,57 | 34,41 | +2,56% | 33,45 | 34,47 | 34,11 | 34,40 | 34,44 | 20.194 | 42.355.898.500 |
| 9/9/2025 | 33,33 | 33,55 | +1,08% | 33,24 | 33,81 | 33,60 | 33,55 | 33,57 | 19.715 | 40.378.735.900 |
| 8/9/2025 | 33,15 | 33,19 | +0,88% | 32,90 | 33,42 | 33,09 | 33,06 | 33,19 | 18.906 | 23.685.333.200 |
| 5/9/2025 | 33,62 | 32,90 | -2,26% | 32,52 | 33,63 | 32,88 | 32,90 | 32,95 | 26.226 | 49.015.460.300 |
| 4/9/2025 | 33,32 | 33,66 | +0,48% | 33,32 | 34,00 | 33,67 | 33,63 | 33,68 | 17.095 | 26.054.255.900 |
| 3/9/2025 | 33,50 | 33,50 | -1,06% | 33,21 | 33,93 | 33,51 | 33,46 | 33,50 | 17.479 | 28.834.691.000 |
| 2/9/2025 | 33,32 | 33,86 | +0,77% | 33,32 | 33,95 | 33,75 | 33,83 | 33,87 | 9.579 | 17.256.462.000 |
| 1/9/2025 | 34,05 | 33,60 | -0,44% | 33,51 | 34,05 | 33,65 | 33,58 | 33,60 | 7.013 | 11.577.053.800 |
| 29/8/2025 | 33,44 | 33,75 | +0,81% | 33,39 | 33,87 | 33,73 | 33,70 | 33,75 | 13.383 | 37.463.644.300 |
| 28/8/2025 | 33,33 | 33,48 | +1,21% | 33,17 | 33,65 | 33,42 | 33,43 | 33,48 | 15.887 | 33.328.592.000 |
| 27/8/2025 | 32,84 | 33,08 | +0,58% | 32,81 | 33,19 | 33,01 | 33,06 | 33,14 | 11.181 | 28.977.973.000 |
| 26/8/2025 | 32,89 | 32,89 | -0,51% | 32,52 | 32,94 | 32,78 | 32,89 | 32,90 | 14.869 | 39.045.452.200 |
| 25/8/2025 | 33,08 | 33,06 | +0,12% | 32,98 | 33,34 | 33,11 | 33,06 | 33,07 | 15.071 | 23.718.600.300 |
| 22/8/2025 | 32,24 | 33,02 | +1,13% | 32,15 | 33,02 | 32,70 | 32,91 | 33,03 | 20.324 | 46.378.704.700 |
| 21/8/2025 | 32,68 | 32,65 | -0,09% | 32,36 | 32,85 | 32,62 | 32,65 | 32,70 | 15.419 | 31.238.003.600 |
| 20/8/2025 | 32,53 | 32,68 | +0,83% | 32,51 | 32,83 | 32,70 | 32,62 | 32,69 | 11.182 | 22.434.094.700 |
| 19/8/2025 | 32,51 | 32,41 | -1,37% | 32,34 | 32,87 | 32,54 | 32,41 | 32,44 | 17.283 | 35.596.476.300 |
| 18/8/2025 | 32,68 | 32,86 | +0,80% | 32,46 | 33,10 | 32,82 | 32,81 | 32,90 | 13.153 | 30.687.147.200 |
| 15/8/2025 | 32,53 | 32,60 | -0,09% | 32,20 | 32,62 | 32,46 | 32,55 | 32,63 | 13.863 | 28.398.988.900 |
| 14/8/2025 | 32,73 | 32,63 | -0,94% | 32,38 | 32,87 | 32,65 | 32,62 | 32,66 | 12.654 | 24.164.129.300 |
| 13/8/2025 | 32,91 | 32,94 | -0,48% | 32,67 | 33,14 | 32,88 | 32,89 | 32,95 | 15.316 | 29.540.229.500 |
| 12/8/2025 | 33,07 | 33,10 | +0,52% | 32,88 | 33,57 | 33,13 | 33,05 | 33,11 | 14.322 | 21.575.057.000 |
| 11/8/2025 | 33,00 | 32,93 | +0,46% | 32,87 | 33,36 | 33,02 | 32,92 | 32,98 | 15.554 | 26.936.732.000 |
| 8/8/2025 | 34,73 | 32,78 | -7,95% | 32,78 | 34,93 | 33,45 | 32,77 | 32,78 | 51.971 | 115.985.023.000 |
| 7/8/2025 | 35,60 | 35,61 | +0,71% | 35,43 | 36,02 | 35,70 | 35,56 | 35,61 | 15.564 | 25.239.815.300 |
| 6/8/2025 | 35,86 | 35,36 | -0,23% | 35,16 | 36,26 | 35,74 | 35,35 | 35,36 | 20.229 | 39.251.127.800 |
| 5/8/2025 | 35,20 | 35,44 | +0,80% | 35,03 | 35,57 | 35,30 | 35,40 | 35,46 | 10.109 | 21.748.641.400 |
| 4/8/2025 | 35,18 | 35,16 | -0,34% | 34,93 | 35,29 | 35,10 | 35,14 | 35,16 | 7.138 | 16.257.947.700 |
| 1/8/2025 | 36,17 | 35,28 | -1,42% | 34,95 | 36,17 | 35,27 | 35,15 | 35,28 | 12.198 | 20.154.913.700 |
| 31/7/2025 | 35,50 | 35,79 | -0,56% | 35,50 | 35,96 | 35,72 | 35,72 | 35,80 | 12.056 | 32.340.693.500 |
| 30/7/2025 | 35,57 | 35,99 | +1,12% | 35,36 | 36,13 | 35,73 | 35,98 | 36,00 | 19.435 | 37.893.077.400 |
| 29/7/2025 | 35,20 | 35,59 | +1,63% | 35,00 | 35,80 | 35,54 | 35,59 | 35,67 | 11.197 | 30.219.432.100 |
| 28/7/2025 | 35,11 | 35,02 | -0,06% | 34,54 | 35,63 | 35,09 | 35,00 | 35,05 | 18.325 | 42.821.045.000 |
| 25/7/2025 | 34,95 | 35,04 | +0,46% | 34,87 | 35,20 | 35,07 | 35,02 | 35,07 | 6.249 | 17.046.210.600 |
| 24/7/2025 | 34,84 | 34,88 | +0,11% | 34,60 | 34,99 | 34,82 | 34,85 | 34,89 | 13.754 | 24.928.550.800 |
| 23/7/2025 | 33,97 | 34,84 | +2,23% | 33,97 | 35,02 | 34,78 | 34,82 | 34,89 | 5.852 | 15.776.247.800 |
| 22/7/2025 | 33,80 | 34,08 | +1,04% | 33,61 | 34,55 | 34,21 | 34,04 | 34,10 | 11.413 | 40.025.092.400 |
| 21/7/2025 | 33,68 | 33,73 | +0,27% | 33,38 | 34,02 | 33,80 | 33,70 | 33,78 | 8.979 | 19.072.125.600 |
| 18/7/2025 | 34,05 | 33,64 | -1,49% | 33,09 | 34,29 | 33,58 | 33,59 | 33,69 | 14.798 | 57.849.608.700 |
| 17/7/2025 | 34,39 | 34,15 | -0,70% | 34,01 | 34,46 | 34,15 | 34,13 | 34,15 | 10.157 | 26.876.020.100 |
| 16/7/2025 | 34,65 | 34,39 | -0,86% | 34,18 | 34,68 | 34,41 | 34,38 | 34,40 | 10.639 | 19.848.438.400 |
| 15/7/2025 | 35,15 | 34,69 | -1,14% | 34,65 | 35,22 | 34,80 | 34,69 | 34,73 | 12.618 | 22.092.776.500 |
| 14/7/2025 | 35,50 | 35,09 | -1,07% | 34,91 | 35,80 | 35,20 | 35,05 | 35,09 | 9.501 | 24.856.186.300 |
| 11/7/2025 | 35,36 | 35,47 | +0,40% | 35,33 | 35,85 | 35,60 | 35,46 | 35,49 | 10.528 | 22.380.189.000 |
| 10/7/2025 | 34,81 | 35,33 | +0,17% | 34,77 | 35,60 | 35,31 | 35,32 | 35,36 | 16.907 | 36.247.468.700 |
| 9/7/2025 | 35,90 | 35,27 | -1,45% | 35,16 | 35,90 | 35,35 | 35,25 | 35,27 | 16.662 | 36.372.260.600 |
| 8/7/2025 | 35,19 | 35,79 | +2,52% | 34,95 | 35,81 | 35,65 | 35,69 | 35,79 | 24.188 | 68.597.697.500 |
| 7/7/2025 | 35,15 | 34,91 | -0,68% | 34,89 | 35,33 | 35,01 | 34,90 | 34,93 | 15.473 | 32.785.311.200 |
| 4/7/2025 | 35,05 | 35,15 | +0,11% | 34,92 | 35,22 | 35,12 | 35,10 | 35,16 | 7.292 | 9.712.909.800 |
| 3/7/2025 | 34,93 | 35,11 | +0,46% | 34,84 | 35,40 | 35,19 | 35,11 | 35,25 | 10.663 | 24.182.291.600 |
| 2/7/2025 | 34,43 | 34,95 | +2,10% | 34,33 | 35,20 | 34,78 | 34,93 | 34,98 | 16.604 | 31.120.409.300 |
| 1/7/2025 | 34,13 | 34,23 | +0,41% | 33,90 | 34,47 | 34,24 | 34,22 | 34,33 | 9.182 | 14.823.961.700 |
| 30/6/2025 | 33,69 | 34,09 | +0,86% | 33,59 | 34,38 | 34,01 | 34,01 | 34,09 | 25.493 | 38.912.741.800 |
| 27/6/2025 | 34,05 | 33,80 | -1,23% | 33,75 | 34,17 | 33,89 | 33,79 | 33,81 | 6.642 | 20.980.196.500 |
| 26/6/2025 | 34,24 | 34,22 | +0,74% | 34,03 | 34,35 | 34,20 | 34,20 | 34,23 | 14.444 | 20.761.368.300 |
| 25/6/2025 | 34,09 | 33,97 | -0,59% | 33,96 | 34,40 | 34,10 | 33,96 | 33,97 | 12.597 | 33.657.674.600 |
| 24/6/2025 | 34,20 | 34,17 | -2,09% | 33,90 | 34,81 | 34,29 | 34,17 | 34,24 | 24.004 | 61.108.449.700 |
| 23/6/2025 | 36,30 | 34,90 | -2,81% | 34,74 | 36,52 | 35,48 | 34,86 | 34,90 | 23.769 | 48.190.735.800 |
| 20/6/2025 | 35,65 | 35,91 | +0,45% | 35,57 | 36,27 | 35,97 | 35,90 | 35,94 | 22.383 | 86.200.988.500 |
| 18/6/2025 | 36,06 | 35,75 | -0,56% | 35,54 | 36,27 | 35,79 | 35,73 | 35,75 | 13.125 | 27.994.655.800 |
| 17/6/2025 | 35,10 | 35,95 | +2,95% | 35,10 | 36,18 | 35,83 | 35,93 | 35,97 | 16.954 | 44.106.439.100 |
| 16/6/2025 | 35,15 | 34,92 | -0,17% | 34,81 | 35,75 | 35,12 | 34,91 | 34,96 | 25.554 | 42.154.817.300 |
| 13/6/2025 | 35,61 | 34,98 | +2,13% | 34,82 | 35,78 | 35,18 | 34,97 | 35,10 | 35.230 | 74.612.358.700 |
| 12/6/2025 | 32,91 | 34,25 | +2,76% | 32,90 | 34,36 | 33,96 | 34,20 | 34,27 | 18.251 | 36.753.587.600 |
| 11/6/2025 | 32,42 | 33,33 | +2,93% | 32,42 | 33,50 | 32,97 | 33,32 | 33,40 | 19.212 | 51.657.951.400 |
| 10/6/2025 | 31,51 | 32,38 | +3,65% | 31,43 | 32,50 | 32,22 | 32,33 | 32,39 | 12.582 | 38.776.561.300 |
| 9/6/2025 | 31,10 | 31,24 | -1,05% | 30,84 | 31,48 | 31,18 | 31,24 | 31,38 | 15.387 | 29.552.992.000 |
| 6/6/2025 | 31,30 | 31,57 | +1,19% | 31,22 | 31,85 | 31,56 | 31,57 | 31,58 | 11.924 | 30.345.305.700 |
| 5/6/2025 | 31,51 | 31,20 | -0,54% | 31,15 | 31,76 | 31,29 | 31,19 | 31,20 | 13.011 | 22.618.028.900 |
| 4/6/2025 | 32,34 | 31,37 | -2,91% | 31,37 | 32,60 | 31,74 | 31,37 | 31,39 | 12.659 | 19.710.582.100 |