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.
PRIO3 - PETRORIO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 61,13 | 59,50 | +0,25% | 56,87 | 62,00 | 59,20 | 59,48 | 59,50 | 98.756 | 237.608.559.000 |
| 11/3/2026 | 61,00 | 59,35 | +0,76% | 58,90 | 61,50 | 60,26 | 59,33 | 59,35 | 47.803 | 137.350.586.800 |
| 10/3/2026 | 58,40 | 58,90 | -1,34% | 56,90 | 59,45 | 58,41 | 58,73 | 58,91 | 57.708 | 144.528.611.200 |
| 9/3/2026 | 61,61 | 59,70 | +0,52% | 59,56 | 63,35 | 61,82 | 59,66 | 59,70 | 98.631 | 266.789.086.200 |
| 6/3/2026 | 58,12 | 59,39 | +4,27% | 58,01 | 60,18 | 59,39 | 59,70 | 59,89 | 51.778 | 119.501.777.500 |
| 5/3/2026 | 55,80 | 56,96 | +2,59% | 55,75 | 57,84 | 57,08 | 56,94 | 57,00 | 54.626 | 114.552.857.400 |
| 4/3/2026 | 55,57 | 55,52 | +0,73% | 53,57 | 55,97 | 55,02 | 55,52 | 55,60 | 33.381 | 56.875.162.600 |
| 3/3/2026 | 58,60 | 55,12 | -3,77% | 54,72 | 58,90 | 56,41 | 55,11 | 55,15 | 64.764 | 139.600.634.600 |
| 2/3/2026 | 57,70 | 57,28 | +5,12% | 56,62 | 58,13 | 57,17 | 57,27 | 57,37 | 77.429 | 171.364.401.900 |
| 27/2/2026 | 52,75 | 54,49 | +4,11% | 52,13 | 54,49 | 53,29 | 54,26 | 54,50 | 30.651 | 101.935.051.700 |
| 26/2/2026 | 53,10 | 52,34 | -2,41% | 52,34 | 53,57 | 52,87 | 52,33 | 52,38 | 26.773 | 61.187.298.600 |
| 25/2/2026 | 54,98 | 53,63 | -1,92% | 53,00 | 55,04 | 53,74 | 53,62 | 53,63 | 25.823 | 38.104.009.100 |
| 24/2/2026 | 54,00 | 54,68 | +1,77% | 53,70 | 54,89 | 54,28 | 54,62 | 54,68 | 34.294 | 53.840.682.400 |
| 23/2/2026 | 54,81 | 53,73 | -2,34% | 53,24 | 55,89 | 54,38 | 53,65 | 53,78 | 30.711 | 56.080.607.500 |
| 20/2/2026 | 54,93 | 55,02 | +0,16% | 54,15 | 55,02 | 54,62 | 54,98 | 55,02 | 22.882 | 51.556.257.100 |
| 19/2/2026 | 54,02 | 54,93 | +2,14% | 53,70 | 56,05 | 55,06 | 54,85 | 54,95 | 32.322 | 78.425.719.800 |
| 18/2/2026 | 53,15 | 53,78 | +2,32% | 53,04 | 53,80 | 53,49 | 53,67 | 53,79 | 19.483 | 43.403.652.100 |
| 13/2/2026 | 51,60 | 52,56 | -1,94% | 51,45 | 52,80 | 52,19 | 52,52 | 52,56 | 17.903 | 26.923.992.500 |
| 11/2/2026 | 51,99 | 53,60 | +4,14% | 51,80 | 54,00 | 53,22 | 53,59 | 53,60 | 39.899 | 78.946.293.200 |
| 10/2/2026 | 50,88 | 51,47 | +0,82% | 50,80 | 51,59 | 51,32 | 51,47 | 51,55 | 15.057 | 26.124.986.600 |
| 9/2/2026 | 50,73 | 51,05 | +0,83% | 50,21 | 51,50 | 51,09 | 51,05 | 51,07 | 21.413 | 37.468.361.800 |
| 6/2/2026 | 49,08 | 50,63 | +3,01% | 48,67 | 50,76 | 49,83 | 50,51 | 50,63 | 25.903 | 39.919.584.800 |
| 5/2/2026 | 50,14 | 49,15 | -2,19% | 48,77 | 50,44 | 49,24 | 49,15 | 49,16 | 37.776 | 58.266.365.200 |
| 4/2/2026 | 51,46 | 50,25 | -2,43% | 50,01 | 51,46 | 50,50 | 50,21 | 50,25 | 39.596 | 63.490.438.600 |
| 3/2/2026 | 50,99 | 51,50 | +1,22% | 50,99 | 52,66 | 51,71 | 51,50 | 51,51 | 32.777 | 45.651.601.200 |
| 2/2/2026 | 49,68 | 50,88 | -0,22% | 49,36 | 51,08 | 50,42 | 50,85 | 50,93 | 44.667 | 72.340.430.200 |
| 30/1/2026 | 50,99 | 50,99 | -1,01% | 50,42 | 51,51 | 50,96 | 50,96 | 51,00 | 38.393 | 53.566.277.800 |
| 29/1/2026 | 51,15 | 51,51 | +2,00% | 50,70 | 51,98 | 51,43 | 51,50 | 51,51 | 51.681 | 93.547.375.800 |
| 28/1/2026 | 49,09 | 50,50 | +3,04% | 49,09 | 50,72 | 50,22 | 50,50 | 50,53 | 44.408 | 73.226.567.300 |
| 27/1/2026 | 48,80 | 49,01 | +1,05% | 48,51 | 49,64 | 49,19 | 49,00 | 49,03 | 35.622 | 62.956.278.800 |
| 26/1/2026 | 48,56 | 48,50 | -0,04% | 47,40 | 48,83 | 48,11 | 48,50 | 48,51 | 30.028 | 44.725.159.500 |
| 23/1/2026 | 47,05 | 48,52 | +4,91% | 47,05 | 48,99 | 48,19 | 48,52 | 48,57 | 57.934 | 79.668.034.300 |
| 22/1/2026 | 46,74 | 46,25 | -1,34% | 46,07 | 47,08 | 46,51 | 46,24 | 46,29 | 68.930 | 74.583.228.900 |
| 21/1/2026 | 45,91 | 46,88 | +3,24% | 45,34 | 47,16 | 46,54 | 46,87 | 46,91 | 40.418 | 70.449.440.900 |
| 20/1/2026 | 44,93 | 45,41 | +1,07% | 44,54 | 45,78 | 45,24 | 45,41 | 45,45 | 29.465 | 46.715.057.600 |
| 19/1/2026 | 43,85 | 44,93 | +1,72% | 43,81 | 45,12 | 44,55 | 44,90 | 44,93 | 13.831 | 27.728.674.500 |
| 16/1/2026 | 43,81 | 44,17 | +0,89% | 43,81 | 44,69 | 44,29 | 44,01 | 44,18 | 33.016 | 70.364.607.200 |
| 15/1/2026 | 43,36 | 43,78 | -0,66% | 42,97 | 43,95 | 43,60 | 43,73 | 43,80 | 33.884 | 40.507.063.000 |
| 14/1/2026 | 43,12 | 44,07 | +2,97% | 42,76 | 44,83 | 43,80 | 44,01 | 44,10 | 38.271 | 61.282.470.000 |
| 13/1/2026 | 43,34 | 42,80 | -1,02% | 42,80 | 43,77 | 43,21 | 42,79 | 42,89 | 33.907 | 61.623.689.400 |
| 12/1/2026 | 42,57 | 43,24 | +1,31% | 42,32 | 43,44 | 43,00 | 43,23 | 43,28 | 21.355 | 25.394.612.300 |
| 9/1/2026 | 41,71 | 42,68 | +2,03% | 41,52 | 43,07 | 42,60 | 42,67 | 42,68 | 26.923 | 42.919.725.800 |
| 8/1/2026 | 41,13 | 41,83 | +1,85% | 40,75 | 41,93 | 41,36 | 41,74 | 41,84 | 20.884 | 52.624.724.400 |
| 7/1/2026 | 40,65 | 41,07 | +0,61% | 40,19 | 41,40 | 40,80 | 41,06 | 41,11 | 28.281 | 44.452.550.800 |
| 6/1/2026 | 41,56 | 40,82 | -0,80% | 40,67 | 42,06 | 41,32 | 40,82 | 40,85 | 23.764 | 34.942.890.600 |
| 5/1/2026 | 41,61 | 41,15 | -1,46% | 40,59 | 41,89 | 40,96 | 41,15 | 41,20 | 30.231 | 38.091.075.100 |
| 2/1/2026 | 41,42 | 41,76 | +0,82% | 40,89 | 41,84 | 41,33 | 41,75 | 41,76 | 19.949 | 31.310.047.300 |
| 30/12/2025 | 41,25 | 41,42 | +0,68% | 40,90 | 41,58 | 41,32 | 41,42 | 41,48 | 17.306 | 19.393.388.000 |
| 29/12/2025 | 41,06 | 41,14 | +1,33% | 40,62 | 41,50 | 41,11 | 41,00 | 41,14 | 23.815 | 32.261.117.000 |
| 26/12/2025 | 40,16 | 40,60 | +0,45% | 39,74 | 40,60 | 40,05 | 40,60 | 40,62 | 17.312 | 19.648.452.500 |
| 23/12/2025 | 39,50 | 40,42 | +2,56% | 39,38 | 40,45 | 40,11 | 40,35 | 40,42 | 27.142 | 35.598.507.900 |
| 22/12/2025 | 38,55 | 39,41 | +3,14% | 38,55 | 39,79 | 39,16 | 39,41 | 39,42 | 39.644 | 66.829.229.400 |
| 19/12/2025 | 38,60 | 38,21 | -0,88% | 38,21 | 38,96 | 38,45 | 38,20 | 38,21 | 19.058 | 34.138.153.900 |
| 18/12/2025 | 38,81 | 38,55 | -0,05% | 38,47 | 39,54 | 39,00 | 38,55 | 38,60 | 24.842 | 30.468.927.900 |
| 17/12/2025 | 38,89 | 38,57 | +0,05% | 38,42 | 39,28 | 38,80 | 38,57 | 38,58 | 29.481 | 41.700.758.700 |
| 16/12/2025 | 39,05 | 38,55 | -2,41% | 38,10 | 39,05 | 38,57 | 38,55 | 38,57 | 20.293 | 30.603.448.100 |
| 15/12/2025 | 39,50 | 39,50 | +0,23% | 39,27 | 39,75 | 39,49 | 39,50 | 39,52 | 13.855 | 18.631.079.600 |
| 12/12/2025 | 38,95 | 39,41 | +1,23% | 38,81 | 39,52 | 39,34 | 39,39 | 39,42 | 13.700 | 15.382.357.600 |
| 11/12/2025 | 39,41 | 38,93 | -1,69% | 38,59 | 39,53 | 39,02 | 38,92 | 38,95 | 15.667 | 24.084.147.300 |
| 10/12/2025 | 39,84 | 39,60 | -0,50% | 39,34 | 40,05 | 39,65 | 39,60 | 39,66 | 12.154 | 17.331.898.900 |
| 9/12/2025 | 39,35 | 39,80 | +1,14% | 39,19 | 39,93 | 39,65 | 39,75 | 39,80 | 18.578 | 23.727.675.000 |
| 8/12/2025 | 39,33 | 39,35 | +0,23% | 39,17 | 39,85 | 39,43 | 39,25 | 39,35 | 20.882 | 34.126.653.900 |
| 5/12/2025 | 39,54 | 39,26 | -0,83% | 38,92 | 40,15 | 39,31 | 39,20 | 39,26 | 28.017 | 35.894.110.200 |
| 4/12/2025 | 39,44 | 39,59 | +0,66% | 39,09 | 40,14 | 39,61 | 39,56 | 39,61 | 29.555 | 35.169.996.200 |
| 3/12/2025 | 37,96 | 39,33 | +4,66% | 37,96 | 39,34 | 38,76 | 39,25 | 39,33 | 30.482 | 44.433.370.800 |
| 2/12/2025 | 37,56 | 37,58 | +0,05% | 37,11 | 38,10 | 37,50 | 37,57 | 37,58 | 19.729 | 22.527.953.200 |
| 1/12/2025 | 37,45 | 37,56 | +0,94% | 37,18 | 37,85 | 37,52 | 37,50 | 37,56 | 9.835 | 18.446.376.200 |
| 28/11/2025 | 37,60 | 37,21 | -1,33% | 37,16 | 37,83 | 37,45 | 37,20 | 37,30 | 13.214 | 21.041.105.300 |
| 27/11/2025 | 37,85 | 37,71 | -0,74% | 37,36 | 37,96 | 37,56 | 37,70 | 37,71 | 11.710 | 18.634.223.500 |
| 26/11/2025 | 37,52 | 37,99 | +1,25% | 37,22 | 38,00 | 37,66 | 37,91 | 38,00 | 23.305 | 27.614.374.000 |
| 25/11/2025 | 38,20 | 37,52 | -2,65% | 37,40 | 38,30 | 37,62 | 37,50 | 37,52 | 23.507 | 32.580.862.800 |
| 24/11/2025 | 38,66 | 38,54 | -0,67% | 38,32 | 38,90 | 38,53 | 38,52 | 38,54 | 14.419 | 38.483.543.200 |
| 21/11/2025 | 39,00 | 38,80 | -1,55% | 38,41 | 39,27 | 38,74 | 38,78 | 38,85 | 26.187 | 44.634.062.000 |
| 19/11/2025 | 39,70 | 39,41 | -1,57% | 39,31 | 39,82 | 39,49 | 39,40 | 39,42 | 24.938 | 30.620.913.400 |
| 18/11/2025 | 39,60 | 40,04 | +0,48% | 39,50 | 40,42 | 40,11 | 40,03 | 40,13 | 23.986 | 26.020.673.200 |
| 17/11/2025 | 39,79 | 39,85 | +0,15% | 39,74 | 40,54 | 40,05 | 39,79 | 39,85 | 23.778 | 32.567.514.100 |
| 14/11/2025 | 40,00 | 39,79 | -0,10% | 39,68 | 40,74 | 40,14 | 39,78 | 39,80 | 21.803 | 29.336.567.800 |
| 13/11/2025 | 40,01 | 39,83 | -0,45% | 39,44 | 40,35 | 39,89 | 39,79 | 39,85 | 22.244 | 41.335.165.400 |
| 12/11/2025 | 40,42 | 40,01 | -0,72% | 39,25 | 40,50 | 39,74 | 40,01 | 40,04 | 28.352 | 42.973.769.100 |
| 11/11/2025 | 39,52 | 40,30 | +2,73% | 39,30 | 40,48 | 40,15 | 40,28 | 40,44 | 38.002 | 47.954.249.400 |
| 10/11/2025 | 39,16 | 39,23 | +0,98% | 38,81 | 39,37 | 39,13 | 39,20 | 39,23 | 23.666 | 32.026.503.400 |
| 7/11/2025 | 38,70 | 38,85 | +1,01% | 38,54 | 39,17 | 38,82 | 38,85 | 38,86 | 28.117 | 30.030.261.700 |
| 6/11/2025 | 38,05 | 38,46 | +1,72% | 37,81 | 38,87 | 38,41 | 38,45 | 38,49 | 27.260 | 39.840.594.100 |
| 5/11/2025 | 36,35 | 37,81 | +2,88% | 36,23 | 38,05 | 37,41 | 37,80 | 37,81 | 35.569 | 49.016.014.400 |
| 4/11/2025 | 36,18 | 36,75 | +0,85% | 36,08 | 36,80 | 36,54 | 36,72 | 36,75 | 14.031 | 22.461.613.400 |
| 3/11/2025 | 36,10 | 36,44 | +1,14% | 35,87 | 37,02 | 36,43 | 36,35 | 36,44 | 31.555 | 46.694.330.200 |
| 31/10/2025 | 35,99 | 36,03 | +0,73% | 35,65 | 36,03 | 35,89 | 35,95 | 36,03 | 20.057 | 25.949.521.400 |
| 30/10/2025 | 35,69 | 35,77 | -0,64% | 35,57 | 36,08 | 35,82 | 35,76 | 35,78 | 18.222 | 19.077.429.500 |
| 29/10/2025 | 36,65 | 36,00 | -1,18% | 35,88 | 36,67 | 36,14 | 35,99 | 36,00 | 25.034 | 27.916.953.200 |
| 28/10/2025 | 36,79 | 36,43 | -1,54% | 36,20 | 36,79 | 36,44 | 36,36 | 36,43 | 20.993 | 25.557.515.300 |
| 27/10/2025 | 37,25 | 37,00 | -0,13% | 36,73 | 37,26 | 37,03 | 36,99 | 37,00 | 13.661 | 16.199.927.400 |
| 24/10/2025 | 37,00 | 37,05 | +0,52% | 36,80 | 37,26 | 37,06 | 37,00 | 37,05 | 15.372 | 19.790.959.500 |
| 23/10/2025 | 37,12 | 36,86 | +1,80% | 36,61 | 37,38 | 36,96 | 36,85 | 36,87 | 23.902 | 30.071.036.300 |
| 22/10/2025 | 35,46 | 36,21 | +3,02% | 35,29 | 36,35 | 35,86 | 36,16 | 36,23 | 21.881 | 31.891.792.600 |
| 21/10/2025 | 35,65 | 35,15 | -0,73% | 34,79 | 35,79 | 35,19 | 35,05 | 35,15 | 22.302 | 28.343.490.600 |
| 20/10/2025 | 35,90 | 35,41 | -1,97% | 35,26 | 35,90 | 35,57 | 35,40 | 35,44 | 19.463 | 23.457.798.200 |
| 17/10/2025 | 35,15 | 36,12 | +5,61% | 34,56 | 36,38 | 35,82 | 36,11 | 36,15 | 65.209 | 100.962.312.600 |
| 16/10/2025 | 34,63 | 34,20 | -1,16% | 34,18 | 34,86 | 34,46 | 34,18 | 34,20 | 26.315 | 30.913.570.800 |
| 15/10/2025 | 35,33 | 34,60 | -2,04% | 34,53 | 35,73 | 35,03 | 34,58 | 34,60 | 29.369 | 44.825.861.700 |
| 14/10/2025 | 36,00 | 35,32 | -2,70% | 35,13 | 36,05 | 35,55 | 35,31 | 35,32 | 22.368 | 38.381.536.900 |
| 13/10/2025 | 36,49 | 36,30 | +0,78% | 36,25 | 36,49 | 36,36 | 36,29 | 36,35 | 13.118 | 19.433.153.900 |
| 10/10/2025 | 36,97 | 36,02 | -3,38% | 35,93 | 37,04 | 36,33 | 36,02 | 36,08 | 25.950 | 36.859.450.800 |
| 9/10/2025 | 37,65 | 37,28 | -0,96% | 37,18 | 37,75 | 37,33 | 37,25 | 37,30 | 11.617 | 24.078.833.600 |
| 8/10/2025 | 37,99 | 37,64 | -0,24% | 37,47 | 38,00 | 37,66 | 37,63 | 37,65 | 17.593 | 15.050.354.400 |
| 7/10/2025 | 37,60 | 37,73 | -0,47% | 37,16 | 37,83 | 37,63 | 37,72 | 37,80 | 15.123 | 20.977.614.200 |
| 6/10/2025 | 38,41 | 37,91 | -0,86% | 37,85 | 38,55 | 38,05 | 37,90 | 37,94 | 10.991 | 13.267.201.000 |
| 3/10/2025 | 38,26 | 38,24 | -0,16% | 38,07 | 38,45 | 38,24 | 38,22 | 38,24 | 11.200 | 10.902.418.600 |
| 2/10/2025 | 38,21 | 38,30 | -0,23% | 38,07 | 38,54 | 38,22 | 38,28 | 38,32 | 13.731 | 17.427.169.800 |
| 1/10/2025 | 38,10 | 38,39 | +0,68% | 37,68 | 38,39 | 38,11 | 38,37 | 38,40 | 19.781 | 25.200.556.200 |
| 30/9/2025 | 38,56 | 38,13 | -2,00% | 37,97 | 38,79 | 38,18 | 38,10 | 38,13 | 26.935 | 30.791.396.300 |
| 29/9/2025 | 39,15 | 38,91 | -0,84% | 38,80 | 39,45 | 38,96 | 38,90 | 38,91 | 18.529 | 30.355.832.700 |
| 26/9/2025 | 39,04 | 39,24 | +0,23% | 38,86 | 39,59 | 39,28 | 39,24 | 39,28 | 16.178 | 23.123.895.800 |
| 25/9/2025 | 38,75 | 39,15 | +0,62% | 38,67 | 39,33 | 39,08 | 39,15 | 39,16 | 12.905 | 29.182.545.500 |
| 24/9/2025 | 38,85 | 38,91 | +0,86% | 38,30 | 39,01 | 38,73 | 38,90 | 38,93 | 18.631 | 21.779.833.100 |
| 23/9/2025 | 38,50 | 38,58 | +1,05% | 38,35 | 39,05 | 38,71 | 38,50 | 38,60 | 16.814 | 23.083.439.700 |
| 22/9/2025 | 37,88 | 38,18 | +0,32% | 37,69 | 38,39 | 38,04 | 38,18 | 38,20 | 11.671 | 18.337.101.700 |
| 19/9/2025 | 38,83 | 38,06 | -2,13% | 38,06 | 38,96 | 38,30 | 38,06 | 38,15 | 16.219 | 31.313.096.200 |
| 18/9/2025 | 38,23 | 38,89 | +1,70% | 38,11 | 38,92 | 38,71 | 38,84 | 38,90 | 20.106 | 28.414.507.400 |
| 17/9/2025 | 38,47 | 38,24 | -0,60% | 38,12 | 38,76 | 38,35 | 38,22 | 38,27 | 16.077 | 22.598.543.100 |
| 16/9/2025 | 39,04 | 38,47 | +1,32% | 38,44 | 39,05 | 38,66 | 38,47 | 38,49 | 18.799 | 31.324.415.700 |
| 15/9/2025 | 38,01 | 37,97 | -0,47% | 37,91 | 38,54 | 38,22 | 37,96 | 37,98 | 11.900 | 21.954.540.000 |
| 12/9/2025 | 38,30 | 38,15 | +0,63% | 37,82 | 39,00 | 38,27 | 38,13 | 38,19 | 24.875 | 37.195.419.400 |
| 11/9/2025 | 37,41 | 37,91 | +0,74% | 37,34 | 37,91 | 37,67 | 37,75 | 37,91 | 14.069 | 21.808.781.300 |
| 10/9/2025 | 37,18 | 37,63 | +1,46% | 37,18 | 37,95 | 37,71 | 37,63 | 37,68 | 17.171 | 23.071.955.300 |
| 9/9/2025 | 36,90 | 37,09 | +1,37% | 36,83 | 37,37 | 37,12 | 37,09 | 37,14 | 14.231 | 17.878.682.000 |
| 8/9/2025 | 37,04 | 36,59 | +0,11% | 36,42 | 37,18 | 36,68 | 36,59 | 36,65 | 16.865 | 19.791.035.000 |
| 5/9/2025 | 37,34 | 36,55 | -2,06% | 36,33 | 37,43 | 36,74 | 36,53 | 36,55 | 28.490 | 33.840.681.800 |
| 4/9/2025 | 37,27 | 37,32 | -0,51% | 37,06 | 37,64 | 37,33 | 37,30 | 37,35 | 19.996 | 25.729.273.400 |
| 3/9/2025 | 37,66 | 37,51 | -1,26% | 37,28 | 37,82 | 37,51 | 37,46 | 37,51 | 21.146 | 29.218.001.800 |
| 2/9/2025 | 37,86 | 37,99 | +0,05% | 37,75 | 38,20 | 37,96 | 37,91 | 37,99 | 12.407 | 16.750.906.300 |
| 1/9/2025 | 38,08 | 37,97 | +0,26% | 37,60 | 38,40 | 37,91 | 37,78 | 37,98 | 13.590 | 23.581.598.100 |
| 29/8/2025 | 38,59 | 37,87 | -1,84% | 37,61 | 38,68 | 38,00 | 37,85 | 37,88 | 22.265 | 30.913.793.100 |
| 28/8/2025 | 38,37 | 38,58 | +0,60% | 38,15 | 39,10 | 38,61 | 38,58 | 38,59 | 15.601 | 22.454.807.200 |
| 27/8/2025 | 37,73 | 38,35 | +1,64% | 37,48 | 38,64 | 38,24 | 38,31 | 38,37 | 18.122 | 32.460.324.600 |
| 26/8/2025 | 37,98 | 37,73 | -1,18% | 37,24 | 38,13 | 37,60 | 37,70 | 37,74 | 18.246 | 36.475.955.000 |
| 25/8/2025 | 38,15 | 38,18 | +0,34% | 38,08 | 38,48 | 38,21 | 38,18 | 38,19 | 11.530 | 22.045.466.200 |
| 22/8/2025 | 37,83 | 38,05 | +1,47% | 37,63 | 38,34 | 38,04 | 38,02 | 38,06 | 19.512 | 26.997.087.800 |
| 21/8/2025 | 37,25 | 37,50 | +0,54% | 37,09 | 38,10 | 37,59 | 37,50 | 37,57 | 17.444 | 24.044.228.400 |
| 20/8/2025 | 37,02 | 37,30 | +1,22% | 36,95 | 37,67 | 37,33 | 37,30 | 37,31 | 18.808 | 22.545.825.100 |
| 19/8/2025 | 37,28 | 36,85 | -1,97% | 36,36 | 37,30 | 36,69 | 36,84 | 36,86 | 27.778 | 38.215.339.700 |
| 18/8/2025 | 36,60 | 37,59 | -3,14% | 36,15 | 37,83 | 36,87 | 37,56 | 37,59 | 66.349 | 127.987.321.700 |
| 15/8/2025 | 38,51 | 38,81 | +0,03% | 38,41 | 38,85 | 38,70 | 38,81 | 38,82 | 15.422 | 24.394.139.200 |
| 14/8/2025 | 38,61 | 38,80 | -0,18% | 38,54 | 39,15 | 38,86 | 38,80 | 38,81 | 15.869 | 16.420.352.700 |
| 13/8/2025 | 39,27 | 38,87 | -1,02% | 38,56 | 39,44 | 38,86 | 38,85 | 38,87 | 21.057 | 33.501.164.800 |
| 12/8/2025 | 39,21 | 39,27 | +0,36% | 39,10 | 39,87 | 39,48 | 39,26 | 39,33 | 12.667 | 17.545.227.600 |
| 11/8/2025 | 39,50 | 39,13 | -1,04% | 39,03 | 39,67 | 39,19 | 39,12 | 39,13 | 13.525 | 14.537.299.700 |
| 8/8/2025 | 39,70 | 39,54 | -0,28% | 39,00 | 40,15 | 39,60 | 39,52 | 39,55 | 27.305 | 36.808.349.400 |
| 7/8/2025 | 39,90 | 39,65 | -0,35% | 39,65 | 40,30 | 39,90 | 39,64 | 39,66 | 16.555 | 35.776.650.100 |
| 6/8/2025 | 40,83 | 39,79 | -2,04% | 39,64 | 41,04 | 40,09 | 39,78 | 39,79 | 28.058 | 45.600.627.600 |
| 5/8/2025 | 40,27 | 40,62 | +0,35% | 39,79 | 41,09 | 40,56 | 40,60 | 40,63 | 16.277 | 25.368.315.300 |
| 4/8/2025 | 40,74 | 40,48 | -1,24% | 40,07 | 40,96 | 40,41 | 40,47 | 40,49 | 24.844 | 31.141.160.500 |
| 1/8/2025 | 42,54 | 40,99 | -2,84% | 40,92 | 42,75 | 41,22 | 40,98 | 41,00 | 23.015 | 46.468.728.800 |
| 31/7/2025 | 42,40 | 42,19 | -1,24% | 41,86 | 42,70 | 42,11 | 42,06 | 42,20 | 16.223 | 24.307.876.500 |
| 30/7/2025 | 41,80 | 42,72 | +1,79% | 41,60 | 43,00 | 42,45 | 42,71 | 42,74 | 20.169 | 24.837.922.500 |
| 29/7/2025 | 41,49 | 41,97 | +1,18% | 41,38 | 42,44 | 42,00 | 41,92 | 41,97 | 17.207 | 27.247.372.900 |
| 28/7/2025 | 42,16 | 41,48 | -1,00% | 41,19 | 42,43 | 41,72 | 41,48 | 41,55 | 19.082 | 23.850.494.400 |
| 25/7/2025 | 42,39 | 41,90 | -0,95% | 41,75 | 42,60 | 42,03 | 41,89 | 41,93 | 11.083 | 20.418.153.900 |
| 24/7/2025 | 42,46 | 42,30 | -0,40% | 42,16 | 42,73 | 42,41 | 42,30 | 42,36 | 11.797 | 17.208.760.900 |
| 23/7/2025 | 42,30 | 42,47 | -0,26% | 42,25 | 43,28 | 42,70 | 42,46 | 42,50 | 14.982 | 28.748.374.500 |
| 22/7/2025 | 42,81 | 42,58 | -0,42% | 42,46 | 43,02 | 42,67 | 42,53 | 42,59 | 15.761 | 23.823.699.700 |
| 21/7/2025 | 43,29 | 42,76 | -1,22% | 42,71 | 43,30 | 42,91 | 42,75 | 42,78 | 15.543 | 21.480.703.100 |
| 18/7/2025 | 43,30 | 43,29 | -0,02% | 42,60 | 43,83 | 43,26 | 43,28 | 43,31 | 21.237 | 55.399.130.600 |
| 17/7/2025 | 43,24 | 43,30 | +2,15% | 42,58 | 43,89 | 43,25 | 43,30 | 43,31 | 36.725 | 72.459.050.800 |
| 16/7/2025 | 41,87 | 42,39 | +0,64% | 41,85 | 42,73 | 42,26 | 42,36 | 42,39 | 16.390 | 21.841.593.600 |
| 15/7/2025 | 43,00 | 42,12 | -1,82% | 41,92 | 43,00 | 42,18 | 42,10 | 42,14 | 22.081 | 27.622.848.400 |
| 14/7/2025 | 42,71 | 42,90 | +0,42% | 42,32 | 43,08 | 42,80 | 42,89 | 42,91 | 17.990 | 30.050.037.900 |
| 11/7/2025 | 41,80 | 42,72 | +2,20% | 41,67 | 42,77 | 42,22 | 42,71 | 42,74 | 16.913 | 34.242.903.200 |
| 10/7/2025 | 41,90 | 41,80 | -1,81% | 41,65 | 42,50 | 42,03 | 41,75 | 41,80 | 21.182 | 34.052.504.500 |
| 9/7/2025 | 43,10 | 42,57 | -1,18% | 42,18 | 43,32 | 42,55 | 42,55 | 42,60 | 15.238 | 31.459.124.400 |
| 8/7/2025 | 41,81 | 43,08 | +3,16% | 41,68 | 43,09 | 42,63 | 43,00 | 43,08 | 19.914 | 32.062.763.800 |
| 7/7/2025 | 42,67 | 41,76 | -1,93% | 41,63 | 42,83 | 41,98 | 41,75 | 41,77 | 17.648 | 32.682.616.200 |
| 4/7/2025 | 42,72 | 42,58 | 0,00% | 42,35 | 42,82 | 42,61 | 42,57 | 42,65 | 6.065 | 11.372.157.900 |
| 3/7/2025 | 42,28 | 42,58 | +1,00% | 41,92 | 43,00 | 42,65 | 42,57 | 42,58 | 14.512 | 25.294.498.600 |
| 2/7/2025 | 42,00 | 42,16 | +0,86% | 41,76 | 42,39 | 42,14 | 42,15 | 42,20 | 16.241 | 28.147.505.900 |
| 1/7/2025 | 42,61 | 41,80 | -1,42% | 41,45 | 42,66 | 41,76 | 41,72 | 41,81 | 21.072 | 28.810.916.000 |
| 30/6/2025 | 42,01 | 42,40 | +1,27% | 41,51 | 42,71 | 42,27 | 42,35 | 42,40 | 23.478 | 32.479.424.100 |
| 27/6/2025 | 41,80 | 41,87 | +0,05% | 41,45 | 42,93 | 42,05 | 41,86 | 41,87 | 20.387 | 33.764.056.500 |
| 26/6/2025 | 41,04 | 41,85 | +2,00% | 41,04 | 42,44 | 41,90 | 41,84 | 41,89 | 25.556 | 35.378.920.600 |
| 25/6/2025 | 41,72 | 41,03 | -1,28% | 40,83 | 41,92 | 41,12 | 41,01 | 41,03 | 27.341 | 37.271.226.700 |
| 24/6/2025 | 42,33 | 41,56 | -3,91% | 40,93 | 43,31 | 41,83 | 41,55 | 41,57 | 45.406 | 81.682.152.400 |
| 23/6/2025 | 43,96 | 43,25 | -0,71% | 42,64 | 44,44 | 43,51 | 43,20 | 43,28 | 34.651 | 65.229.779.900 |
| 20/6/2025 | 43,60 | 43,56 | -0,32% | 43,37 | 44,00 | 43,62 | 43,51 | 43,57 | 23.431 | 49.592.287.900 |
| 18/6/2025 | 43,96 | 43,70 | -0,75% | 43,12 | 44,17 | 43,67 | 43,69 | 43,70 | 28.717 | 41.871.905.300 |
| 17/6/2025 | 43,52 | 44,03 | +1,97% | 43,16 | 44,03 | 43,64 | 44,03 | 44,04 | 33.439 | 44.362.048.700 |
| 16/6/2025 | 43,71 | 43,18 | -1,82% | 43,03 | 44,32 | 43,43 | 43,16 | 43,18 | 32.314 | 50.694.663.800 |
| 13/6/2025 | 45,65 | 43,98 | +1,76% | 43,34 | 45,65 | 43,98 | 43,91 | 44,00 | 39.729 | 75.666.344.300 |
| 12/6/2025 | 43,00 | 43,22 | -0,21% | 42,57 | 43,39 | 43,09 | 43,22 | 43,23 | 18.121 | 29.737.592.300 |
| 11/6/2025 | 43,10 | 43,31 | +1,74% | 42,67 | 43,85 | 43,23 | 43,31 | 43,34 | 24.338 | 48.288.596.900 |
| 10/6/2025 | 42,62 | 42,57 | +1,00% | 42,24 | 43,20 | 42,73 | 42,57 | 42,70 | 23.228 | 35.073.867.400 |
| 9/6/2025 | 42,62 | 42,15 | -0,85% | 41,66 | 42,74 | 42,10 | 42,12 | 42,15 | 21.804 | 27.967.165.700 |
| 6/6/2025 | 41,24 | 42,51 | +3,56% | 41,22 | 42,60 | 42,14 | 42,50 | 42,54 | 24.973 | 42.316.794.500 |
| 5/6/2025 | 41,32 | 41,05 | +0,37% | 40,77 | 41,49 | 41,16 | 41,03 | 41,06 | 16.722 | 25.740.446.900 |
| 4/6/2025 | 41,16 | 40,90 | -0,12% | 40,61 | 42,15 | 41,28 | 40,81 | 40,90 | 26.296 | 51.053.300.400 |
| 3/6/2025 | 39,20 | 40,95 | +3,04% | 39,20 | 41,40 | 40,73 | 40,95 | 41,00 | 31.172 | 48.102.160.500 |
| 2/6/2025 | 40,50 | 39,74 | +2,03% | 39,52 | 40,60 | 40,04 | 39,64 | 39,74 | 25.181 | 42.381.539.600 |
| 30/5/2025 | 39,98 | 38,95 | -2,63% | 38,95 | 40,23 | 39,47 | 38,95 | 39,00 | 16.258 | 90.173.477.700 |
| 29/5/2025 | 39,36 | 40,00 | +2,04% | 39,25 | 40,19 | 39,78 | 39,91 | 40,00 | 20.183 | 27.430.759.300 |
| 28/5/2025 | 39,63 | 39,20 | -0,53% | 39,20 | 40,20 | 39,53 | 39,20 | 39,29 | 20.106 | 31.771.526.400 |
| 27/5/2025 | 39,62 | 39,41 | +0,92% | 38,97 | 39,87 | 39,34 | 39,31 | 39,41 | 13.135 | 20.237.427.700 |
| 26/5/2025 | 38,99 | 39,05 | +0,64% | 38,85 | 39,27 | 39,05 | 39,00 | 39,05 | 10.864 | 18.843.063.600 |
| 23/5/2025 | 38,53 | 38,80 | -0,46% | 38,32 | 38,96 | 38,60 | 38,73 | 38,83 | 24.023 | 25.436.333.600 |
| 22/5/2025 | 39,31 | 38,98 | -1,94% | 38,64 | 39,82 | 39,18 | 38,97 | 39,00 | 23.219 | 31.184.794.700 |
| 21/5/2025 | 39,99 | 39,75 | +0,03% | 39,40 | 40,58 | 39,87 | 39,71 | 39,75 | 26.910 | 29.079.806.100 |
| 20/5/2025 | 39,39 | 39,74 | +0,89% | 39,17 | 40,19 | 39,73 | 39,74 | 39,78 | 21.276 | 25.642.714.500 |
| 19/5/2025 | 39,55 | 39,39 | -0,10% | 38,91 | 39,64 | 39,21 | 39,36 | 39,40 | 14.933 | 21.517.832.600 |
| 16/5/2025 | 39,00 | 39,43 | +1,10% | 38,92 | 39,70 | 39,37 | 39,42 | 39,50 | 20.085 | 57.846.742.300 |
| 15/5/2025 | 38,52 | 39,00 | -0,51% | 38,41 | 39,23 | 38,89 | 39,00 | 39,01 | 21.499 | 34.431.110.100 |
| 14/5/2025 | 39,25 | 39,20 | -0,18% | 38,85 | 39,87 | 39,45 | 39,19 | 39,20 | 23.307 | 31.616.890.300 |
| 13/5/2025 | 38,64 | 39,27 | +1,84% | 38,44 | 39,70 | 39,14 | 39,27 | 39,40 | 29.823 | 36.292.577.100 |
| 12/5/2025 | 38,00 | 38,56 | +5,15% | 37,90 | 38,78 | 38,43 | 38,55 | 38,66 | 34.865 | 64.142.563.600 |
| 9/5/2025 | 37,10 | 36,67 | +0,03% | 36,32 | 37,70 | 37,01 | 36,65 | 36,70 | 26.527 | 46.959.696.500 |
| 8/5/2025 | 36,55 | 36,66 | +2,60% | 36,40 | 37,19 | 36,78 | 36,65 | 36,70 | 20.714 | 30.196.921.100 |
| 7/5/2025 | 37,17 | 35,73 | -3,35% | 35,60 | 37,20 | 36,32 | 35,73 | 35,75 | 29.252 | 67.644.847.300 |
| 6/5/2025 | 36,23 | 36,97 | +4,23% | 36,23 | 37,51 | 36,91 | 36,93 | 36,97 | 41.581 | 59.830.478.800 |
| 5/5/2025 | 35,98 | 35,47 | -2,64% | 35,18 | 36,56 | 35,77 | 35,45 | 35,48 | 28.898 | 47.935.251.700 |
| 2/5/2025 | 35,91 | 36,43 | +5,11% | 35,36 | 36,78 | 36,05 | 36,43 | 36,45 | 63.809 | 115.409.030.600 |
| 29/4/2025 | 33,48 | 34,66 | +2,51% | 33,46 | 35,50 | 34,84 | 34,66 | 34,70 | 35.674 | 58.967.370.700 |
| 28/4/2025 | 34,59 | 33,81 | -3,07% | 33,57 | 35,19 | 34,15 | 33,81 | 33,83 | 30.340 | 40.075.709.400 |
| 25/4/2025 | 34,53 | 34,88 | +1,07% | 34,31 | 35,49 | 35,06 | 34,85 | 34,91 | 29.088 | 42.176.557.500 |
| 24/4/2025 | 33,56 | 34,51 | +3,79% | 33,23 | 34,80 | 34,18 | 34,49 | 34,52 | 32.584 | 43.514.035.100 |
| 23/4/2025 | 35,00 | 33,25 | -3,26% | 33,25 | 35,09 | 33,96 | 33,24 | 33,27 | 25.629 | 41.176.021.600 |
| 22/4/2025 | 34,31 | 34,37 | -0,55% | 33,65 | 34,89 | 34,41 | 34,35 | 34,38 | 18.618 | 25.947.839.800 |
| 17/4/2025 | 33,90 | 34,56 | +3,47% | 33,77 | 35,09 | 34,53 | 34,53 | 34,56 | 27.405 | 34.034.029.900 |
| 16/4/2025 | 33,30 | 33,40 | +1,12% | 32,90 | 33,89 | 33,36 | 33,39 | 33,41 | 34.543 | 46.789.751.200 |
| 15/4/2025 | 33,46 | 33,03 | -2,34% | 32,81 | 33,66 | 33,12 | 33,03 | 33,05 | 34.521 | 45.976.308.700 |
| 14/4/2025 | 35,16 | 33,82 | -1,49% | 33,80 | 35,62 | 34,35 | 33,82 | 33,83 | 29.585 | 42.899.020.900 |
| 11/4/2025 | 33,20 | 34,33 | +4,38% | 32,86 | 34,63 | 33,68 | 34,32 | 34,37 | 34.279 | 54.027.906.700 |
| 10/4/2025 | 35,31 | 32,89 | -8,13% | 32,68 | 35,31 | 33,34 | 32,89 | 32,90 | 39.535 | 154.807.712.700 |
| 9/4/2025 | 33,20 | 35,80 | +5,85% | 32,69 | 36,09 | 34,35 | 35,78 | 35,80 | 82.477 | 93.499.848.100 |
| 8/4/2025 | 34,88 | 33,82 | -2,00% | 33,48 | 35,51 | 34,53 | 33,82 | 33,83 | 36.291 | 57.585.262.200 |
| 7/4/2025 | 33,13 | 34,51 | +1,80% | 33,02 | 34,85 | 34,11 | 34,50 | 34,54 | 51.647 | 60.452.945.200 |
| 4/4/2025 | 33,65 | 33,90 | -7,96% | 32,90 | 34,41 | 33,66 | 33,88 | 33,91 | 74.800 | 116.313.350.900 |
| 3/4/2025 | 37,24 | 36,83 | -6,95% | 36,59 | 38,40 | 37,14 | 36,81 | 36,83 | 65.913 | 100.179.426.000 |
| 2/4/2025 | 39,16 | 39,58 | -1,20% | 38,62 | 39,93 | 39,26 | 39,56 | 39,70 | 33.607 | 42.763.836.300 |
| 1/4/2025 | 39,85 | 40,06 | +0,65% | 39,77 | 40,39 | 40,09 | 40,06 | 40,10 | 16.719 | 25.499.888.900 |
| 31/3/2025 | 39,91 | 39,80 | -0,85% | 39,51 | 40,19 | 39,85 | 39,79 | 39,88 | 15.149 | 22.880.189.000 |
| 28/3/2025 | 40,68 | 40,14 | -1,28% | 39,83 | 40,68 | 40,14 | 40,10 | 40,14 | 10.771 | 15.093.506.700 |
| 27/3/2025 | 40,60 | 40,66 | +0,10% | 40,21 | 41,15 | 40,65 | 40,59 | 40,66 | 18.730 | 20.563.764.000 |
| 26/3/2025 | 39,20 | 40,62 | +3,91% | 39,12 | 41,28 | 40,63 | 40,62 | 40,70 | 27.144 | 38.669.623.700 |
| 25/3/2025 | 39,61 | 39,09 | -1,04% | 39,01 | 39,90 | 39,43 | 39,06 | 39,10 | 15.567 | 20.934.676.200 |
| 24/3/2025 | 39,04 | 39,50 | +1,13% | 38,88 | 39,84 | 39,36 | 39,50 | 39,51 | 22.427 | 24.927.979.400 |
| 21/3/2025 | 39,32 | 39,06 | -0,56% | 38,61 | 39,48 | 38,99 | 39,06 | 39,07 | 26.723 | 73.272.834.700 |
| 20/3/2025 | 39,16 | 39,28 | +0,03% | 38,63 | 39,53 | 39,05 | 39,26 | 39,29 | 20.984 | 29.692.216.000 |
| 19/3/2025 | 39,90 | 39,27 | -0,96% | 39,25 | 39,95 | 39,43 | 39,27 | 39,31 | 20.148 | 23.738.460.300 |
| 18/3/2025 | 40,01 | 39,65 | -0,13% | 39,50 | 40,34 | 39,78 | 39,50 | 39,66 | 18.517 | 22.821.564.100 |
| 17/3/2025 | 39,43 | 39,70 | +0,89% | 39,24 | 40,04 | 39,75 | 39,70 | 39,73 | 22.325 | 27.277.372.300 |
| 14/3/2025 | 36,76 | 39,35 | +7,81% | 36,56 | 39,48 | 38,67 | 39,33 | 39,35 | 44.675 | 63.665.547.000 |
| 13/3/2025 | 36,85 | 36,50 | -1,03% | 36,47 | 37,25 | 36,76 | 36,49 | 36,50 | 23.113 | 27.860.462.700 |