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.
PETR4 - PETROBRAS - PN EX N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 41,65 | 41,25 | -0,77% | 41,25 | 41,87 | 41,53 | 41,25 | 41,27 | 58.665 | 178.154.383.400 |
| 2/6/2026 | 41,90 | 41,57 | -1,89% | 41,44 | 41,98 | 41,60 | 41,54 | 41,58 | 33.397 | 113.657.269.100 |
| 1/6/2026 | 42,40 | 42,37 | +0,88% | 41,96 | 43,02 | 42,48 | 42,25 | 42,37 | 98.105 | 314.095.616.100 |
| 29/5/2026 | 42,20 | 42,00 | -1,20% | 41,82 | 42,35 | 42,03 | 41,99 | 42,00 | 63.886 | 308.191.667.200 |
| 28/5/2026 | 43,10 | 42,51 | -0,72% | 42,24 | 43,18 | 42,59 | 42,50 | 42,52 | 53.575 | 159.879.703.500 |
| 27/5/2026 | 42,25 | 42,82 | -1,43% | 42,15 | 43,19 | 42,77 | 42,81 | 42,82 | 56.082 | 229.894.025.700 |
| 26/5/2026 | 43,36 | 43,44 | +0,09% | 43,16 | 43,80 | 43,45 | 43,41 | 43,44 | 50.116 | 156.613.670.000 |
| 25/5/2026 | 43,49 | 43,40 | -2,43% | 42,97 | 43,82 | 43,46 | 43,39 | 43,40 | 47.317 | 116.149.302.800 |
| 22/5/2026 | 44,74 | 44,48 | -1,05% | 43,87 | 44,75 | 44,29 | 44,48 | 44,49 | 60.728 | 175.570.936.800 |
| 21/5/2026 | 45,10 | 44,95 | +0,78% | 44,50 | 45,65 | 45,10 | 44,87 | 44,95 | 69.998 | 260.357.944.900 |
| 20/5/2026 | 45,77 | 44,60 | -3,23% | 44,54 | 46,41 | 45,15 | 44,60 | 44,61 | 67.087 | 238.349.818.700 |
| 19/5/2026 | 45,99 | 46,09 | -0,75% | 45,59 | 46,30 | 45,97 | 46,08 | 46,09 | 68.632 | 188.238.528.100 |
| 18/5/2026 | 45,10 | 46,44 | +2,13% | 44,47 | 46,46 | 45,66 | 46,41 | 46,45 | 76.026 | 262.053.601.800 |
| 15/5/2026 | 45,39 | 45,47 | +1,04% | 44,98 | 45,54 | 45,36 | 45,46 | 45,47 | 58.449 | 269.388.136.100 |
| 14/5/2026 | 44,46 | 45,00 | +0,96% | 44,38 | 45,37 | 45,06 | 44,98 | 45,00 | 395 | 215.252.714.900 |
| 13/5/2026 | 45,77 | 44,57 | -2,43% | 44,36 | 45,83 | 44,91 | 44,56 | 44,57 | 92.795 | 257.169.203.300 |
| 12/5/2026 | 46,25 | 45,68 | -1,62% | 45,40 | 46,25 | 45,71 | 45,67 | 45,68 | 88.502 | 370.589.798.200 |
| 11/5/2026 | 46,21 | 46,43 | +1,66% | 45,65 | 46,51 | 46,18 | 46,43 | 46,44 | 60.117 | 233.776.646.300 |
| 8/5/2026 | 46,39 | 45,67 | -1,19% | 45,67 | 46,55 | 45,97 | 45,67 | 45,70 | 55.714 | 151.296.288.200 |
| 7/5/2026 | 46,40 | 46,22 | -2,22% | 45,20 | 46,65 | 45,88 | 46,22 | 46,23 | 63.077 | 326.745.761.800 |
| 6/5/2026 | 46,71 | 47,27 | -2,86% | 46,59 | 47,49 | 47,12 | 47,25 | 47,27 | 79.972 | 292.221.083.700 |
| 5/5/2026 | 48,88 | 48,66 | -1,38% | 48,33 | 49,03 | 48,64 | 48,64 | 48,67 | 40.900 | 136.540.851.000 |
| 4/5/2026 | 49,28 | 49,34 | +0,53% | 48,92 | 49,85 | 49,33 | 49,34 | 49,35 | 60.388 | 203.860.710.900 |
| 30/4/2026 | 48,81 | 49,08 | +0,25% | 48,29 | 49,38 | 48,88 | 49,08 | 49,10 | 44.261 | 179.258.659.700 |
| 29/4/2026 | 48,10 | 48,96 | +3,03% | 48,00 | 49,30 | 48,75 | 48,96 | 48,97 | 59.780 | 232.506.859.700 |
| 28/4/2026 | 47,65 | 47,52 | +0,32% | 47,46 | 48,04 | 47,73 | 47,52 | 47,53 | 48.202 | 140.280.989.800 |
| 27/4/2026 | 47,22 | 47,37 | +0,45% | 47,17 | 48,17 | 47,61 | 47,36 | 47,38 | 46.300 | 150.205.259.100 |
| 24/4/2026 | 47,50 | 47,16 | -1,28% | 46,45 | 47,52 | 46,88 | 47,16 | 47,17 | 37.568 | 163.552.655.100 |
| 23/4/2026 | 47,36 | 47,77 | +0,21% | 46,90 | 48,08 | 47,50 | 47,76 | 47,77 | 47.473 | 183.671.170.700 |
| 22/4/2026 | 47,64 | 47,67 | +1,38% | 47,25 | 47,98 | 47,58 | 47,66 | 47,68 | 55.166 | 242.980.154.000 |
| 20/4/2026 | 47,24 | 47,02 | +1,73% | 46,51 | 47,48 | 46,98 | 47,00 | 47,03 | 54.204 | 196.874.697.800 |
| 17/4/2026 | 46,50 | 46,22 | -4,86% | 44,87 | 46,55 | 45,90 | 46,21 | 46,22 | 16.666 | 482.805.781.500 |
| 16/4/2026 | 47,29 | 48,58 | +3,60% | 46,76 | 48,68 | 48,21 | 48,58 | 48,59 | 77.391 | 262.679.625.100 |
| 15/4/2026 | 47,95 | 46,89 | -2,07% | 46,73 | 48,10 | 47,28 | 46,88 | 46,89 | 89.482 | 292.440.477.100 |
| 14/4/2026 | 49,61 | 47,88 | -3,82% | 47,67 | 49,65 | 48,19 | 47,87 | 47,89 | 92.081 | 282.645.082.800 |
| 13/4/2026 | 49,75 | 49,78 | +1,53% | 49,25 | 50,24 | 49,65 | 49,76 | 49,78 | 80.204 | 302.629.555.200 |
| 10/4/2026 | 47,53 | 49,03 | +2,36% | 47,53 | 49,03 | 48,42 | 48,99 | 49,03 | 78.435 | 207.452.313.100 |
| 9/4/2026 | 47,54 | 47,90 | +2,77% | 47,03 | 48,55 | 47,81 | 47,90 | 47,91 | 83.768 | 278.326.201.300 |
| 8/4/2026 | 44,70 | 46,61 | -3,92% | 44,53 | 46,64 | 45,60 | 46,60 | 46,62 | 14.746 | 399.372.458.800 |
| 7/4/2026 | 49,09 | 48,51 | -0,88% | 48,40 | 49,56 | 48,89 | 48,51 | 48,52 | 52.852 | 163.139.505.500 |
| 6/4/2026 | 47,99 | 48,94 | +1,64% | 47,88 | 49,00 | 48,66 | 48,91 | 48,95 | 49.624 | 135.531.304.200 |
| 2/4/2026 | 49,30 | 48,15 | +1,65% | 47,94 | 49,46 | 48,55 | 48,15 | 48,16 | 64.631 | 187.133.926.100 |
| 1/4/2026 | 47,70 | 47,37 | -2,67% | 46,77 | 48,07 | 47,30 | 47,36 | 47,38 | 5.656 | 314.535.324.400 |
| 31/3/2026 | 50,07 | 48,67 | -2,01% | 47,65 | 50,55 | 49,12 | 48,67 | 48,68 | 94.808 | 387.776.967.400 |
| 30/3/2026 | 49,75 | 49,67 | +0,53% | 49,49 | 50,69 | 50,01 | 49,66 | 49,69 | 75.355 | 257.357.330.700 |
| 27/3/2026 | 48,50 | 49,41 | +2,89% | 48,13 | 49,44 | 48,98 | 49,40 | 49,41 | 64.410 | 265.353.323.000 |
| 26/3/2026 | 47,60 | 48,02 | +1,09% | 47,52 | 48,47 | 48,04 | 48,02 | 48,08 | 74.583 | 288.206.898.200 |
| 25/3/2026 | 46,50 | 47,50 | +0,49% | 46,30 | 47,55 | 47,18 | 47,49 | 47,50 | 62.800 | 191.241.657.100 |
| 24/3/2026 | 46,40 | 47,27 | +2,69% | 46,37 | 47,95 | 47,36 | 47,27 | 47,29 | 83.630 | 272.147.728.700 |
| 23/3/2026 | 44,42 | 46,03 | +0,79% | 44,32 | 46,18 | 45,69 | 46,02 | 46,03 | 81.015 | 298.183.171.500 |
| 20/3/2026 | 46,79 | 45,67 | -2,37% | 44,92 | 47,25 | 45,58 | 45,67 | 45,68 | 96.077 | 356.054.461.800 |
| 19/3/2026 | 47,20 | 46,78 | -0,47% | 46,69 | 48,13 | 47,42 | 46,78 | 46,79 | 18.876 | 402.432.925.700 |
| 18/3/2026 | 46,70 | 47,00 | +1,34% | 46,55 | 47,15 | 46,96 | 46,99 | 47,00 | 77.272 | 258.685.139.500 |
| 17/3/2026 | 45,85 | 46,38 | +1,76% | 45,80 | 47,26 | 46,70 | 46,34 | 46,39 | 75.115 | 238.294.870.500 |
| 16/3/2026 | 44,88 | 45,58 | +2,04% | 44,80 | 45,99 | 45,57 | 45,58 | 45,60 | 59.484 | 184.464.658.300 |
| 13/3/2026 | 44,61 | 44,67 | -0,73% | 44,29 | 45,34 | 44,71 | 44,66 | 44,68 | 67.108 | 190.137.938.800 |
| 12/3/2026 | 45,39 | 45,00 | +0,45% | 44,20 | 46,09 | 45,08 | 45,00 | 45,01 | 11.923 | 388.261.027.100 |
| 11/3/2026 | 43,25 | 44,80 | +4,36% | 43,23 | 44,88 | 44,45 | 44,80 | 44,81 | 82.929 | 325.554.935.400 |
| 10/3/2026 | 42,31 | 42,93 | -0,53% | 42,03 | 43,10 | 42,57 | 42,90 | 42,93 | 75.826 | 241.436.101.300 |
| 9/3/2026 | 43,25 | 43,16 | +2,49% | 42,67 | 44,27 | 43,56 | 43,13 | 43,16 | 24.873 | 466.695.091.900 |
| 6/3/2026 | 41,90 | 42,11 | +3,49% | 41,42 | 43,12 | 42,34 | 41,90 | 42,00 | 9.463 | 369.345.177.100 |
| 5/3/2026 | 40,53 | 40,69 | +0,47% | 39,98 | 40,77 | 40,41 | 40,65 | 40,69 | 57.435 | 214.521.293.200 |
| 4/3/2026 | 40,95 | 40,50 | -1,10% | 39,93 | 41,17 | 40,33 | 40,49 | 40,50 | 69.040 | 205.388.530.700 |
| 3/3/2026 | 41,70 | 40,95 | -0,44% | 40,75 | 42,00 | 41,23 | 40,93 | 40,95 | 7.820 | 387.173.553.400 |
| 2/3/2026 | 41,30 | 41,13 | +4,58% | 40,52 | 41,53 | 40,97 | 41,12 | 41,14 | 89.881 | 343.424.328.200 |
| 27/2/2026 | 39,92 | 39,33 | -0,71% | 39,33 | 40,27 | 39,70 | 39,33 | 39,36 | 34.404 | 154.062.049.400 |
| 26/2/2026 | 39,30 | 39,61 | +0,10% | 38,97 | 39,80 | 39,41 | 39,60 | 39,61 | 44.146 | 117.917.752.500 |
| 25/2/2026 | 39,94 | 39,57 | 0,00% | 39,03 | 39,97 | 39,54 | 39,56 | 39,60 | 30.340 | 102.853.101.800 |
| 24/2/2026 | 38,86 | 39,57 | +2,54% | 38,86 | 39,66 | 39,37 | 39,56 | 39,57 | 77.170 | 170.350.107.700 |
| 23/2/2026 | 37,97 | 38,59 | +1,63% | 37,85 | 39,25 | 38,69 | 38,59 | 38,60 | 67.764 | 213.068.832.500 |
| 20/2/2026 | 37,67 | 37,97 | +0,42% | 37,45 | 37,97 | 37,78 | 37,96 | 37,97 | 44.816 | 196.278.822.800 |
| 19/2/2026 | 37,50 | 37,81 | +1,67% | 37,44 | 38,24 | 37,90 | 37,81 | 37,82 | 66.723 | 183.274.652.500 |
| 18/2/2026 | 37,07 | 37,19 | +0,81% | 36,85 | 37,39 | 37,10 | 37,18 | 37,19 | 32.729 | 119.774.627.500 |
| 13/2/2026 | 37,16 | 36,89 | -3,13% | 36,53 | 37,16 | 36,77 | 36,88 | 36,90 | 34.164 | 101.059.691.700 |
| 11/2/2026 | 37,73 | 38,08 | +1,95% | 37,69 | 38,46 | 38,11 | 38,06 | 38,08 | 39 | 212.934.321.600 |
| 10/2/2026 | 37,32 | 37,35 | +0,08% | 36,91 | 37,58 | 37,20 | 37,34 | 37,35 | 33.980 | 91.465.623.800 |
| 9/2/2026 | 36,66 | 37,32 | +1,83% | 36,55 | 37,45 | 37,08 | 37,31 | 37,32 | 36.264 | 100.457.672.300 |
| 6/2/2026 | 37,21 | 36,65 | -0,95% | 36,45 | 37,27 | 36,83 | 36,64 | 36,66 | 39.551 | 101.877.741.600 |
| 5/2/2026 | 37,40 | 37,00 | -1,39% | 36,90 | 37,61 | 37,24 | 36,99 | 37,01 | 45.655 | 133.817.781.300 |
| 4/2/2026 | 37,45 | 37,52 | -0,16% | 36,97 | 37,72 | 37,37 | 37,52 | 37,53 | 49.574 | 141.861.445.600 |
| 3/2/2026 | 37,51 | 37,58 | +0,91% | 37,14 | 38,32 | 37,64 | 37,58 | 37,60 | 61.581 | 215.173.977.400 |
| 2/2/2026 | 36,85 | 37,24 | -1,38% | 36,62 | 37,24 | 36,96 | 37,21 | 37,25 | 47.300 | 142.331.112.500 |
| 30/1/2026 | 37,23 | 37,76 | +0,16% | 37,02 | 37,98 | 37,60 | 37,75 | 37,76 | 45.227 | 172.072.975.600 |
| 29/1/2026 | 38,00 | 37,70 | +0,96% | 37,56 | 38,58 | 37,99 | 37,69 | 37,70 | 72.269 | 223.099.518.500 |
| 28/1/2026 | 36,55 | 37,34 | +3,35% | 36,50 | 37,44 | 37,07 | 37,33 | 37,34 | 58.846 | 170.734.457.900 |
| 27/1/2026 | 35,51 | 36,13 | +2,18% | 35,37 | 36,45 | 36,17 | 36,13 | 36,15 | 52.363 | 170.961.583.600 |
| 26/1/2026 | 35,37 | 35,36 | +0,91% | 35,04 | 35,70 | 35,32 | 35,35 | 35,36 | 56.216 | 140.823.082.500 |
| 23/1/2026 | 33,95 | 35,04 | +4,35% | 33,88 | 35,48 | 34,78 | 35,03 | 35,06 | 75.962 | 238.768.283.800 |
| 22/1/2026 | 33,38 | 33,58 | +0,45% | 33,26 | 34,13 | 33,65 | 33,55 | 33,58 | 91.968 | 240.689.944.900 |
| 21/1/2026 | 32,50 | 33,43 | +3,53% | 32,43 | 33,55 | 33,20 | 33,41 | 33,44 | 84.357 | 309.703.594.200 |
| 20/1/2026 | 32,17 | 32,29 | +0,37% | 31,94 | 32,52 | 32,28 | 32,27 | 32,29 | 31.575 | 84.899.804.200 |
| 19/1/2026 | 31,96 | 32,17 | +0,41% | 31,91 | 32,21 | 32,09 | 32,13 | 32,17 | 23.586 | 41.254.753.700 |
| 16/1/2026 | 31,95 | 32,04 | +0,79% | 31,88 | 32,20 | 32,04 | 32,03 | 32,04 | 37.156 | 227.376.569.100 |
| 15/1/2026 | 31,50 | 31,79 | -0,63% | 31,44 | 31,93 | 31,74 | 31,78 | 31,79 | 37.546 | 83.975.363.400 |
| 14/1/2026 | 31,35 | 31,99 | +2,73% | 31,20 | 32,53 | 31,96 | 31,97 | 31,99 | 79.579 | 263.070.875.500 |
| 13/1/2026 | 30,36 | 31,14 | +2,57% | 30,36 | 31,32 | 30,99 | 31,13 | 31,14 | 59.459 | 167.649.019.100 |
| 12/1/2026 | 30,30 | 30,36 | +0,20% | 30,21 | 30,57 | 30,38 | 30,36 | 30,37 | 26.864 | 57.573.808.400 |
| 9/1/2026 | 30,17 | 30,30 | +0,33% | 30,14 | 30,74 | 30,39 | 30,30 | 30,32 | 32.559 | 85.060.707.400 |
| 8/1/2026 | 29,91 | 30,20 | +1,24% | 29,79 | 30,34 | 30,11 | 30,20 | 30,23 | 37.682 | 102.766.501.800 |
| 7/1/2026 | 29,67 | 29,83 | +0,64% | 29,53 | 29,83 | 29,66 | 29,83 | 29,84 | 37.918 | 83.469.386.200 |
| 6/1/2026 | 30,37 | 29,64 | -1,85% | 29,62 | 30,43 | 29,92 | 29,64 | 29,65 | 46.774 | 114.008.968.800 |
| 5/1/2026 | 30,70 | 30,20 | -1,66% | 29,73 | 30,77 | 30,08 | 30,20 | 30,21 | 52.803 | 145.060.421.200 |
| 2/1/2026 | 30,96 | 30,71 | -0,36% | 30,36 | 30,96 | 30,60 | 30,71 | 30,75 | 26.246 | 66.179.226.700 |
| 30/12/2025 | 30,80 | 30,82 | +0,29% | 30,65 | 30,96 | 30,85 | 30,82 | 30,84 | 20.278 | 52.080.699.200 |
| 29/12/2025 | 30,56 | 30,73 | +1,05% | 30,52 | 30,81 | 30,69 | 30,65 | 30,74 | 22.085 | 63.205.375.500 |
| 26/12/2025 | 30,31 | 30,41 | +0,33% | 30,12 | 30,43 | 30,25 | 30,41 | 30,42 | 19.056 | 61.046.484.700 |
| 23/12/2025 | 30,55 | 30,31 | -2,54% | 30,20 | 30,57 | 30,35 | 30,30 | 30,32 | 29.584 | 108.368.652.800 |
| 22/12/2025 | 31,25 | 31,10 | +0,29% | 31,10 | 31,53 | 31,27 | 31,10 | 31,11 | 46.087 | 112.282.728.700 |
| 19/12/2025 | 31,07 | 31,01 | +0,36% | 30,97 | 31,24 | 31,05 | 31,00 | 31,01 | 49.932 | 141.885.456.500 |
| 18/12/2025 | 31,20 | 30,90 | -0,58% | 30,83 | 31,28 | 31,05 | 30,90 | 30,91 | 43.912 | 106.566.435.300 |
| 17/12/2025 | 30,86 | 31,08 | +1,11% | 30,82 | 31,08 | 30,95 | 31,07 | 31,08 | 41.804 | 121.770.129.400 |
| 16/12/2025 | 31,53 | 30,74 | -3,03% | 30,61 | 31,53 | 30,91 | 30,74 | 30,76 | 50.337 | 162.788.390.900 |
| 15/12/2025 | 31,68 | 31,70 | +0,35% | 31,59 | 31,90 | 31,71 | 31,70 | 31,71 | 33.377 | 101.177.676.400 |
| 12/12/2025 | 31,41 | 31,59 | +1,06% | 31,34 | 31,72 | 31,51 | 31,58 | 31,59 | 35.145 | 124.948.223.700 |
| 11/12/2025 | 31,88 | 31,26 | -2,13% | 31,25 | 31,90 | 31,42 | 31,25 | 31,28 | 39.739 | 204.870.942.600 |
| 10/12/2025 | 31,88 | 31,94 | +0,25% | 31,54 | 31,99 | 31,80 | 31,93 | 31,95 | 25.831 | 70.363.881.900 |
| 9/12/2025 | 31,61 | 31,86 | +0,63% | 31,33 | 31,90 | 31,69 | 31,85 | 31,86 | 36.259 | 75.631.626.800 |
| 8/12/2025 | 31,57 | 31,66 | +0,92% | 31,49 | 31,99 | 31,67 | 31,65 | 31,67 | 45.960 | 95.896.072.800 |
| 5/12/2025 | 32,50 | 31,37 | -3,54% | 31,37 | 32,91 | 31,92 | 31,37 | 31,39 | 70.055 | 237.523.896.500 |
| 4/12/2025 | 32,49 | 32,52 | +0,65% | 32,45 | 32,75 | 32,57 | 32,52 | 32,54 | 46.048 | 107.542.186.500 |
| 3/12/2025 | 32,15 | 32,31 | +0,75% | 32,15 | 32,50 | 32,33 | 32,30 | 32,31 | 40.403 | 118.424.964.900 |
| 2/12/2025 | 31,93 | 32,07 | +0,69% | 31,44 | 32,07 | 31,83 | 32,05 | 32,07 | 41.450 | 81.250.172.000 |
| 1/12/2025 | 31,95 | 31,85 | +0,19% | 31,57 | 32,17 | 31,84 | 31,84 | 31,85 | 44.260 | 93.919.933.500 |
| 28/11/2025 | 32,27 | 31,79 | -1,88% | 31,29 | 32,31 | 31,67 | 31,78 | 31,80 | 67.455 | 191.329.072.200 |
| 27/11/2025 | 32,28 | 32,40 | +0,53% | 32,20 | 32,40 | 32,30 | 32,38 | 32,40 | 22.452 | 51.970.268.700 |
| 26/11/2025 | 32,38 | 32,23 | -0,15% | 32,10 | 32,41 | 32,25 | 32,22 | 32,23 | 40.694 | 80.775.952.300 |
| 25/11/2025 | 32,35 | 32,28 | -0,80% | 32,09 | 32,44 | 32,25 | 32,27 | 32,29 | 38.104 | 91.703.730.800 |
| 24/11/2025 | 32,56 | 32,54 | -0,09% | 32,36 | 32,75 | 32,52 | 32,54 | 32,55 | 35.201 | 125.753.455.000 |
| 21/11/2025 | 32,56 | 32,57 | -0,76% | 32,36 | 32,74 | 32,54 | 32,57 | 32,58 | 40.158 | 132.859.162.800 |
| 19/11/2025 | 32,80 | 32,82 | -0,52% | 32,54 | 32,98 | 32,76 | 32,81 | 32,82 | 36.046 | 159.642.850.700 |
| 18/11/2025 | 32,70 | 32,99 | +0,33% | 32,67 | 33,17 | 32,94 | 32,99 | 33,00 | 29.869 | 87.373.062.400 |
| 17/11/2025 | 32,76 | 32,88 | +0,55% | 32,73 | 33,08 | 32,88 | 32,87 | 32,89 | 32.543 | 209.490.012.600 |
| 14/11/2025 | 32,60 | 32,70 | +0,65% | 32,58 | 33,17 | 32,87 | 32,70 | 32,74 | 26.896 | 89.893.650.300 |
| 13/11/2025 | 32,36 | 32,49 | +0,43% | 32,32 | 32,94 | 32,64 | 32,49 | 32,50 | 48.978 | 125.729.081.700 |
| 12/11/2025 | 33,26 | 32,35 | -2,56% | 32,08 | 33,26 | 32,43 | 32,35 | 32,36 | 67.383 | 219.442.482.600 |
| 11/11/2025 | 32,54 | 33,20 | +2,60% | 32,45 | 33,44 | 33,21 | 33,20 | 33,25 | 74.667 | 226.567.005.600 |
| 10/11/2025 | 32,30 | 32,36 | +0,56% | 31,93 | 32,55 | 32,30 | 32,35 | 32,36 | 50.201 | 132.664.092.900 |
| 7/11/2025 | 31,22 | 32,18 | +3,77% | 30,85 | 32,18 | 31,64 | 32,18 | 32,19 | 95.158 | 307.441.616.500 |
| 6/11/2025 | 30,98 | 31,01 | +0,52% | 30,90 | 31,28 | 31,09 | 31,01 | 31,06 | 40.328 | 135.067.751.900 |
| 5/11/2025 | 30,30 | 30,85 | +1,98% | 30,21 | 30,95 | 30,72 | 30,84 | 30,89 | 40.602 | 124.057.783.600 |
| 4/11/2025 | 30,00 | 30,25 | +0,50% | 29,91 | 30,26 | 30,08 | 30,24 | 30,25 | 33.825 | 105.390.304.600 |
| 3/11/2025 | 29,88 | 30,10 | +1,18% | 29,80 | 30,47 | 30,15 | 30,09 | 30,10 | 54.974 | 165.772.203.900 |
| 31/10/2025 | 30,00 | 29,75 | -0,47% | 29,55 | 30,09 | 29,77 | 29,74 | 29,75 | 35.268 | 87.866.365.000 |
| 30/10/2025 | 29,92 | 29,89 | -0,43% | 29,76 | 30,16 | 29,95 | 29,87 | 29,89 | 29.200 | 67.879.856.600 |
| 29/10/2025 | 30,09 | 30,02 | +0,10% | 29,80 | 30,16 | 30,02 | 30,01 | 30,03 | 31.372 | 74.617.039.800 |
| 28/10/2025 | 29,90 | 29,99 | -0,03% | 29,76 | 30,35 | 30,03 | 29,98 | 29,99 | 44.004 | 76.054.028.200 |
| 27/10/2025 | 30,16 | 30,00 | +0,54% | 29,69 | 30,16 | 29,94 | 29,99 | 30,01 | 37.926 | 74.186.352.900 |
| 24/10/2025 | 30,30 | 29,84 | -1,16% | 29,81 | 30,45 | 30,04 | 29,83 | 29,85 | 25.849 | 73.175.093.700 |
| 23/10/2025 | 30,52 | 30,19 | +1,14% | 30,11 | 30,72 | 30,39 | 30,18 | 30,19 | 47.261 | 121.752.554.200 |
| 22/10/2025 | 29,76 | 29,85 | +1,15% | 29,62 | 30,03 | 29,81 | 29,84 | 29,86 | 30.846 | 80.769.767.600 |
| 21/10/2025 | 29,96 | 29,51 | -0,81% | 29,47 | 29,99 | 29,63 | 29,51 | 29,52 | 31.595 | 75.593.660.100 |
| 20/10/2025 | 29,70 | 29,75 | +0,07% | 29,48 | 29,90 | 29,69 | 29,75 | 29,76 | 30.093 | 93.364.291.000 |
| 17/10/2025 | 29,50 | 29,73 | +0,95% | 29,31 | 29,95 | 29,69 | 29,72 | 29,74 | 31.429 | 107.510.488.800 |
| 16/10/2025 | 29,74 | 29,45 | -1,01% | 29,41 | 29,81 | 29,54 | 29,45 | 29,46 | 34.820 | 84.681.019.000 |
| 15/10/2025 | 30,05 | 29,75 | -0,90% | 29,67 | 30,17 | 29,86 | 29,75 | 29,76 | 37.590 | 120.224.199.300 |
| 14/10/2025 | 29,95 | 30,02 | -0,69% | 29,88 | 30,46 | 30,14 | 30,02 | 30,03 | 31.298 | 84.831.175.800 |
| 13/10/2025 | 30,15 | 30,23 | +0,97% | 29,97 | 30,27 | 30,16 | 30,22 | 30,24 | 22.941 | 41.897.752.600 |
| 10/10/2025 | 30,10 | 29,94 | -0,89% | 29,87 | 30,16 | 29,96 | 29,93 | 29,94 | 37.348 | 150.488.778.800 |
| 9/10/2025 | 30,66 | 30,21 | -1,44% | 30,19 | 30,84 | 30,34 | 30,21 | 30,22 | 26.650 | 69.427.372.600 |
| 8/10/2025 | 31,08 | 30,65 | -0,58% | 30,50 | 31,08 | 30,68 | 30,64 | 30,65 | 25.073 | 54.269.546.700 |
| 7/10/2025 | 30,72 | 30,83 | +0,36% | 30,35 | 30,86 | 30,69 | 30,80 | 30,83 | 29.639 | 89.239.219.900 |
| 6/10/2025 | 31,20 | 30,72 | -0,90% | 30,70 | 31,23 | 30,92 | 30,72 | 30,73 | 30.622 | 65.710.309.900 |
| 3/10/2025 | 31,16 | 31,00 | -0,26% | 31,00 | 31,33 | 31,09 | 31,00 | 31,01 | 27.972 | 61.431.414.500 |
| 2/10/2025 | 31,38 | 31,08 | -0,96% | 31,02 | 31,41 | 31,12 | 31,07 | 31,08 | 28.998 | 79.357.020.900 |
| 1/10/2025 | 31,45 | 31,38 | -0,25% | 31,30 | 31,55 | 31,41 | 31,36 | 31,38 | 38.395 | 77.967.104.900 |
| 30/9/2025 | 31,69 | 31,46 | -1,10% | 31,16 | 31,90 | 31,42 | 31,41 | 31,46 | 53.203 | 152.781.911.200 |
| 29/9/2025 | 32,26 | 31,81 | -1,36% | 31,73 | 32,54 | 31,88 | 31,80 | 31,81 | 43.244 | 113.892.789.400 |
| 26/9/2025 | 32,49 | 32,25 | -0,34% | 32,15 | 32,74 | 32,42 | 32,24 | 32,25 | 46.053 | 90.210.718.900 |
| 25/9/2025 | 32,70 | 32,36 | -0,80% | 32,24 | 32,80 | 32,46 | 32,33 | 32,36 | 35.765 | 95.964.212.400 |
| 24/9/2025 | 32,16 | 32,62 | +2,26% | 32,06 | 32,63 | 32,47 | 32,61 | 32,62 | 57.914 | 118.246.499.100 |
| 23/9/2025 | 31,49 | 31,90 | +1,69% | 31,46 | 32,09 | 31,90 | 31,90 | 31,91 | 67.258 | 127.287.429.800 |
| 22/9/2025 | 31,00 | 31,37 | +1,00% | 30,84 | 31,47 | 31,23 | 31,36 | 31,37 | 31.402 | 68.777.249.400 |
| 19/9/2025 | 31,43 | 31,06 | -1,11% | 30,91 | 31,45 | 31,08 | 31,05 | 31,06 | 28.832 | 151.892.412.700 |
| 18/9/2025 | 31,77 | 31,41 | -0,98% | 31,19 | 31,82 | 31,44 | 31,40 | 31,42 | 39.073 | 80.818.523.900 |
| 17/9/2025 | 31,54 | 31,72 | +0,60% | 31,46 | 31,79 | 31,66 | 31,70 | 31,72 | 29.838 | 92.299.062.800 |
| 16/9/2025 | 31,60 | 31,53 | +0,25% | 31,34 | 31,68 | 31,54 | 31,53 | 31,55 | 26.325 | 60.422.262.700 |
| 15/9/2025 | 31,30 | 31,45 | +0,87% | 31,06 | 31,55 | 31,36 | 31,45 | 31,47 | 25.506 | 68.935.987.200 |
| 12/9/2025 | 31,45 | 31,18 | -0,67% | 31,16 | 31,70 | 31,40 | 31,18 | 31,19 | 25.071 | 60.649.913.100 |
| 11/9/2025 | 31,30 | 31,39 | -0,38% | 31,27 | 31,48 | 31,38 | 31,38 | 31,40 | 22.964 | 55.255.069.100 |
| 10/9/2025 | 30,96 | 31,51 | +1,81% | 30,92 | 31,54 | 31,34 | 31,51 | 31,52 | 63.509 | 112.690.842.400 |
| 9/9/2025 | 30,86 | 30,95 | +0,78% | 30,81 | 31,15 | 31,02 | 30,95 | 30,96 | 42.943 | 97.045.714.600 |
| 8/9/2025 | 30,83 | 30,71 | +0,39% | 30,51 | 30,97 | 30,71 | 30,70 | 30,71 | 29.558 | 55.782.430.200 |
| 5/9/2025 | 31,08 | 30,59 | -1,51% | 30,19 | 31,09 | 30,56 | 30,58 | 30,59 | 54.338 | 140.911.020.700 |
| 4/9/2025 | 31,00 | 31,06 | 0,00% | 30,93 | 31,32 | 31,14 | 31,06 | 31,13 | 26.062 | 77.286.500.100 |
| 3/9/2025 | 31,12 | 31,06 | -0,86% | 30,92 | 31,35 | 31,07 | 31,06 | 31,07 | 35.140 | 92.554.500.200 |
| 2/9/2025 | 31,00 | 31,33 | +0,51% | 31,00 | 31,44 | 31,27 | 31,32 | 31,35 | 24.351 | 61.962.452.400 |
| 1/9/2025 | 31,20 | 31,17 | +0,23% | 31,05 | 31,37 | 31,18 | 31,16 | 31,17 | 17.433 | 30.836.283.200 |
| 29/8/2025 | 30,93 | 31,10 | +0,55% | 30,85 | 31,35 | 31,16 | 31,10 | 31,11 | 37.206 | 86.368.620.100 |
| 28/8/2025 | 30,78 | 30,93 | +0,88% | 30,71 | 31,13 | 30,95 | 30,92 | 30,97 | 47.842 | 79.866.860.400 |
| 27/8/2025 | 30,45 | 30,66 | +0,76% | 30,36 | 30,68 | 30,52 | 30,66 | 30,67 | 21.139 | 49.909.810.900 |
| 26/8/2025 | 30,48 | 30,43 | -0,72% | 30,23 | 30,58 | 30,40 | 30,43 | 30,44 | 30.688 | 66.254.276.400 |
| 25/8/2025 | 30,47 | 30,65 | +0,59% | 30,42 | 30,78 | 30,63 | 30,64 | 30,66 | 30.719 | 64.570.382.800 |
| 22/8/2025 | 29,89 | 30,47 | +0,59% | 29,80 | 30,47 | 30,25 | 30,45 | 30,47 | 91.660 | 150.652.090.000 |
| 21/8/2025 | 30,22 | 30,29 | +0,23% | 30,01 | 30,43 | 30,21 | 30,28 | 30,30 | 37.290 | 70.488.718.200 |
| 20/8/2025 | 30,12 | 30,22 | +0,60% | 30,10 | 30,36 | 30,23 | 30,22 | 30,23 | 33.998 | 71.674.882.700 |
| 19/8/2025 | 30,20 | 30,04 | -1,05% | 29,85 | 30,23 | 30,01 | 30,04 | 30,05 | 38.999 | 117.924.876.000 |
| 18/8/2025 | 30,25 | 30,36 | +0,63% | 30,02 | 30,55 | 30,35 | 30,36 | 30,37 | 29.666 | 95.605.754.100 |
| 15/8/2025 | 30,10 | 30,17 | -0,03% | 29,74 | 30,22 | 29,92 | 30,15 | 30,17 | 40.677 | 165.794.579.100 |
| 14/8/2025 | 30,73 | 30,18 | -1,28% | 30,02 | 30,73 | 30,26 | 30,18 | 30,19 | 78.096 | 130.420.844.700 |
| 13/8/2025 | 30,80 | 30,57 | -0,75% | 30,41 | 30,86 | 30,58 | 30,56 | 30,58 | 58.990 | 117.250.812.200 |
| 12/8/2025 | 30,79 | 30,80 | +0,26% | 30,65 | 31,27 | 30,92 | 30,78 | 30,80 | 44.218 | 117.420.649.300 |
| 11/8/2025 | 30,71 | 30,72 | +0,62% | 30,58 | 31,03 | 30,76 | 30,72 | 30,73 | 42.973 | 86.281.182.700 |
| 8/8/2025 | 31,50 | 30,53 | -6,15% | 30,53 | 32,05 | 31,08 | 30,53 | 30,55 | 48.710 | 333.253.568.800 |
| 7/8/2025 | 32,64 | 32,53 | +0,56% | 32,43 | 32,85 | 32,65 | 32,52 | 32,54 | 36.090 | 68.938.603.700 |
| 6/8/2025 | 32,60 | 32,35 | +0,12% | 32,19 | 32,94 | 32,58 | 32,34 | 32,35 | 38.528 | 107.065.181.800 |
| 5/8/2025 | 32,13 | 32,31 | +0,47% | 32,03 | 32,41 | 32,22 | 32,31 | 32,32 | 24.073 | 66.507.765.300 |
| 4/8/2025 | 32,21 | 32,16 | -0,16% | 31,96 | 32,27 | 32,10 | 32,16 | 32,17 | 22.815 | 48.845.935.800 |
| 1/8/2025 | 32,80 | 32,21 | -1,32% | 32,04 | 32,91 | 32,25 | 32,20 | 32,22 | 27.943 | 78.022.831.100 |
| 31/7/2025 | 32,45 | 32,64 | -0,40% | 32,42 | 32,75 | 32,59 | 32,63 | 32,64 | 30.213 | 76.741.672.700 |
| 30/7/2025 | 32,30 | 32,77 | +1,02% | 32,27 | 32,83 | 32,55 | 32,75 | 32,77 | 32.728 | 88.258.347.100 |
| 29/7/2025 | 32,19 | 32,44 | +1,31% | 31,99 | 32,60 | 32,37 | 32,44 | 32,45 | 66.684 | 107.749.879.000 |
| 28/7/2025 | 32,16 | 32,02 | +0,13% | 31,68 | 32,43 | 32,13 | 32,00 | 32,03 | 46.506 | 89.893.127.200 |
| 25/7/2025 | 31,99 | 31,98 | +0,13% | 31,91 | 32,18 | 32,02 | 31,98 | 31,99 | 22.060 | 42.716.369.000 |
| 24/7/2025 | 31,93 | 31,94 | -0,16% | 31,65 | 32,02 | 31,85 | 31,93 | 31,95 | 25.099 | 56.875.037.700 |
| 23/7/2025 | 31,35 | 31,99 | +2,04% | 31,30 | 32,03 | 31,82 | 31,98 | 32,00 | 34.875 | 87.255.470.100 |
| 22/7/2025 | 31,05 | 31,35 | +0,97% | 30,99 | 31,58 | 31,34 | 31,32 | 31,36 | 37.669 | 76.984.673.400 |
| 21/7/2025 | 30,89 | 31,05 | +0,19% | 30,77 | 31,28 | 31,10 | 31,05 | 31,06 | 25.863 | 51.042.475.500 |
| 18/7/2025 | 31,40 | 30,99 | -1,53% | 30,60 | 31,60 | 30,95 | 30,99 | 31,00 | 41.211 | 178.375.323.000 |
| 17/7/2025 | 31,77 | 31,47 | -1,01% | 31,40 | 31,77 | 31,53 | 31,46 | 31,47 | 42.053 | 86.713.812.500 |
| 16/7/2025 | 31,90 | 31,79 | -0,50% | 31,47 | 31,95 | 31,69 | 31,78 | 31,79 | 28.870 | 87.439.477.600 |
| 15/7/2025 | 32,24 | 31,95 | -0,78% | 31,81 | 32,38 | 32,02 | 31,95 | 31,96 | 37.484 | 59.854.648.500 |
| 14/7/2025 | 32,63 | 32,20 | -1,32% | 32,12 | 32,77 | 32,31 | 32,19 | 32,20 | 29.425 | 77.905.663.200 |
| 11/7/2025 | 32,20 | 32,63 | +1,21% | 32,15 | 32,70 | 32,57 | 32,63 | 32,64 | 26.401 | 77.976.404.200 |
| 10/7/2025 | 32,01 | 32,24 | -0,25% | 31,72 | 32,43 | 32,12 | 32,24 | 32,25 | 31.126 | 74.226.746.900 |
| 9/7/2025 | 32,57 | 32,32 | -0,62% | 32,06 | 32,63 | 32,27 | 32,27 | 32,32 | 35.294 | 72.089.652.400 |
| 8/7/2025 | 32,07 | 32,52 | +1,43% | 32,03 | 32,59 | 32,47 | 32,51 | 32,53 | 46.813 | 93.444.845.300 |
| 7/7/2025 | 32,12 | 32,06 | -0,19% | 31,90 | 32,26 | 32,06 | 32,06 | 32,07 | 24.951 | 57.525.583.100 |
| 4/7/2025 | 32,00 | 32,12 | -0,12% | 31,97 | 32,31 | 32,14 | 32,12 | 32,13 | 15.542 | 30.070.404.100 |
| 3/7/2025 | 32,00 | 32,16 | +0,34% | 31,94 | 32,39 | 32,21 | 32,15 | 32,17 | 25.309 | 46.144.420.100 |
| 2/7/2025 | 31,58 | 32,05 | +1,78% | 31,48 | 32,24 | 31,90 | 32,05 | 32,07 | 40.795 | 90.315.570.000 |
| 1/7/2025 | 31,45 | 31,49 | +0,35% | 31,26 | 31,57 | 31,43 | 31,49 | 31,50 | 23.731 | 53.491.503.500 |
| 30/6/2025 | 31,21 | 31,38 | +0,54% | 31,10 | 31,49 | 31,29 | 31,37 | 31,39 | 40.994 | 72.271.189.100 |
| 27/6/2025 | 31,39 | 31,21 | -0,79% | 31,14 | 31,45 | 31,27 | 31,21 | 31,22 | 24.453 | 51.463.668.000 |
| 26/6/2025 | 31,35 | 31,46 | +0,80% | 31,31 | 31,60 | 31,48 | 31,46 | 31,47 | 23.658 | 54.232.542.800 |
| 25/6/2025 | 31,32 | 31,21 | -0,51% | 31,21 | 31,54 | 31,36 | 31,21 | 31,24 | 32.354 | 72.532.189.100 |
| 24/6/2025 | 31,29 | 31,37 | -1,97% | 31,14 | 31,84 | 31,41 | 31,36 | 31,37 | 52.200 | 153.059.456.500 |
| 23/6/2025 | 33,29 | 32,00 | -2,50% | 31,81 | 33,34 | 32,44 | 31,99 | 32,00 | 62.261 | 177.139.191.300 |
| 20/6/2025 | 32,73 | 32,82 | -0,27% | 32,63 | 33,16 | 32,85 | 32,81 | 32,82 | 44.883 | 279.482.179.600 |
| 18/6/2025 | 32,96 | 32,91 | -0,09% | 32,49 | 33,21 | 32,81 | 32,90 | 32,92 | 57.222 | 161.937.758.400 |
| 17/6/2025 | 32,38 | 32,94 | +2,27% | 32,37 | 33,09 | 32,88 | 32,93 | 32,95 | 67.040 | 189.502.491.600 |
| 16/6/2025 | 32,53 | 32,21 | -0,98% | 32,07 | 32,93 | 32,39 | 32,21 | 32,24 | 61.619 | 148.943.225.100 |
| 13/6/2025 | 33,11 | 32,53 | +2,46% | 32,17 | 33,17 | 32,56 | 32,52 | 32,53 | 77.762 | 243.915.782.500 |
| 12/6/2025 | 30,80 | 31,75 | +2,25% | 30,73 | 31,91 | 31,54 | 31,74 | 31,75 | 92.561 | 163.196.919.500 |
| 11/6/2025 | 30,30 | 31,05 | +3,33% | 30,30 | 31,16 | 30,77 | 31,05 | 31,06 | 81.048 | 161.369.976.300 |
| 10/6/2025 | 29,41 | 30,05 | +3,02% | 29,35 | 30,22 | 29,99 | 30,05 | 30,06 | 55.942 | 138.696.912.200 |
| 9/6/2025 | 29,22 | 29,17 | -1,55% | 28,86 | 29,47 | 29,17 | 29,17 | 29,20 | 50.824 | 127.903.324.700 |
| 6/6/2025 | 29,45 | 29,63 | +0,92% | 29,36 | 29,83 | 29,64 | 29,63 | 29,65 | 39.726 | 83.205.644.300 |
| 5/6/2025 | 29,50 | 29,36 | +0,03% | 29,21 | 29,64 | 29,38 | 29,36 | 29,37 | 39.453 | 69.859.813.900 |
| 4/6/2025 | 30,24 | 29,35 | -2,75% | 29,27 | 30,45 | 29,68 | 29,34 | 29,35 | 59.632 | 124.537.640.400 |