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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 37,31 | 36,88 | -0,75% | 36,65 | 37,32 | 36,93 | 36,83 | 36,89 | 18.416 | 21.130.656.800 |
| 11/3/2025 | 37,60 | 37,16 | -0,99% | 36,84 | 38,00 | 37,23 | 37,13 | 37,16 | 21.366 | 25.636.555.100 |
| 10/3/2025 | 38,32 | 37,53 | -2,06% | 37,38 | 38,38 | 37,65 | 37,50 | 37,54 | 18.722 | 29.328.540.800 |
| 7/3/2025 | 37,75 | 38,32 | +2,24% | 37,44 | 38,98 | 38,28 | 38,30 | 38,50 | 24.477 | 32.444.074.300 |
| 6/3/2025 | 37,68 | 37,48 | +0,29% | 37,33 | 38,78 | 37,98 | 37,45 | 37,49 | 34.576 | 36.877.529.500 |
| 5/3/2025 | 38,31 | 37,37 | -2,10% | 37,01 | 38,62 | 37,59 | 37,36 | 37,37 | 35.477 | 52.166.135.100 |
| 28/2/2025 | 39,60 | 38,17 | -0,08% | 38,05 | 39,91 | 38,58 | 38,17 | 38,30 | 51.661 | 92.601.242.800 |
| 27/2/2025 | 36,84 | 38,20 | +5,61% | 36,60 | 38,39 | 37,68 | 38,19 | 38,20 | 38.876 | 63.614.596.500 |
| 26/2/2025 | 36,86 | 36,17 | -1,34% | 36,02 | 36,98 | 36,31 | 36,13 | 36,17 | 25.478 | 25.228.601.200 |
| 25/2/2025 | 36,80 | 36,66 | -0,19% | 36,66 | 37,43 | 37,00 | 36,65 | 36,69 | 23.473 | 36.348.192.400 |
| 24/2/2025 | 37,84 | 36,73 | -2,57% | 36,63 | 37,89 | 37,08 | 36,71 | 36,73 | 25.298 | 26.964.313.800 |
| 21/2/2025 | 38,56 | 37,70 | -2,15% | 37,44 | 38,85 | 37,91 | 37,69 | 37,73 | 25.782 | 39.285.052.700 |
| 20/2/2025 | 39,12 | 38,53 | -1,23% | 38,38 | 39,40 | 38,78 | 38,53 | 38,54 | 16.858 | 25.780.758.500 |
| 19/2/2025 | 39,00 | 39,01 | +0,03% | 38,77 | 39,67 | 39,18 | 39,01 | 39,05 | 20.689 | 31.565.622.900 |
| 18/2/2025 | 39,22 | 39,00 | -0,31% | 38,96 | 39,52 | 39,12 | 39,00 | 39,01 | 21.578 | 25.208.898.900 |
| 17/2/2025 | 39,32 | 39,12 | -0,79% | 38,91 | 39,89 | 39,29 | 39,10 | 39,12 | 20.745 | 23.181.825.500 |
| 14/2/2025 | 39,17 | 39,43 | +1,39% | 38,83 | 39,73 | 39,35 | 39,40 | 39,58 | 25.032 | 29.714.889.300 |
| 13/2/2025 | 39,16 | 38,89 | -1,57% | 38,61 | 39,31 | 38,90 | 38,89 | 38,90 | 26.815 | 72.051.497.300 |
| 12/2/2025 | 39,90 | 39,51 | -1,96% | 39,45 | 40,04 | 39,65 | 39,51 | 39,55 | 30.654 | 27.047.571.000 |
| 11/2/2025 | 40,40 | 40,30 | +0,75% | 39,88 | 40,41 | 40,20 | 40,28 | 40,32 | 16.635 | 25.474.719.700 |
| 10/2/2025 | 39,90 | 40,00 | +0,96% | 39,71 | 40,30 | 40,02 | 40,00 | 40,11 | 18.186 | 23.406.384.500 |
| 7/2/2025 | 40,80 | 39,62 | -2,34% | 39,62 | 40,82 | 40,00 | 39,62 | 39,65 | 25.352 | 38.052.310.900 |
| 6/2/2025 | 40,35 | 40,57 | +0,57% | 40,04 | 40,81 | 40,37 | 40,52 | 40,57 | 17.162 | 24.961.569.300 |
| 5/2/2025 | 41,38 | 40,34 | -2,16% | 40,34 | 41,60 | 40,73 | 40,34 | 40,40 | 22.514 | 29.013.247.600 |
| 4/2/2025 | 40,89 | 41,23 | 0,00% | 40,72 | 41,68 | 41,19 | 41,23 | 41,28 | 23.613 | 35.182.670.200 |
| 3/2/2025 | 41,10 | 41,23 | +0,59% | 40,87 | 41,55 | 41,14 | 41,21 | 41,23 | 20.265 | 26.502.713.500 |
| 31/1/2025 | 41,46 | 40,99 | -1,13% | 40,95 | 41,83 | 41,19 | 40,99 | 41,00 | 21.290 | 28.779.238.400 |
| 30/1/2025 | 40,64 | 41,46 | +2,57% | 40,52 | 41,68 | 41,21 | 41,45 | 41,48 | 20.585 | 26.479.788.200 |
| 29/1/2025 | 41,52 | 40,42 | -2,32% | 40,34 | 41,59 | 40,90 | 40,41 | 40,42 | 26.948 | 28.101.216.000 |
| 28/1/2025 | 42,13 | 41,38 | -1,71% | 41,32 | 42,32 | 41,60 | 41,36 | 41,41 | 19.266 | 19.488.667.100 |
| 27/1/2025 | 40,84 | 42,10 | +2,31% | 40,80 | 42,26 | 41,48 | 42,05 | 42,10 | 32.150 | 71.304.604.500 |
| 24/1/2025 | 41,48 | 41,15 | -0,80% | 41,06 | 41,65 | 41,29 | 41,14 | 41,20 | 19.755 | 20.430.422.300 |
| 23/1/2025 | 42,56 | 41,48 | -2,29% | 40,95 | 42,69 | 41,61 | 41,46 | 41,49 | 28.626 | 49.038.273.800 |
| 22/1/2025 | 42,74 | 42,45 | -0,63% | 42,21 | 43,02 | 42,50 | 42,44 | 42,47 | 20.072 | 26.830.225.100 |
| 21/1/2025 | 41,98 | 42,72 | +0,07% | 41,98 | 42,86 | 42,54 | 42,71 | 42,76 | 17.988 | 23.178.459.400 |
| 20/1/2025 | 42,70 | 42,69 | -0,05% | 42,58 | 43,17 | 42,87 | 42,68 | 42,73 | 16.197 | 25.870.829.700 |
| 17/1/2025 | 42,14 | 42,71 | +1,76% | 41,36 | 42,76 | 42,19 | 42,61 | 42,72 | 21.148 | 38.810.071.700 |
| 16/1/2025 | 42,78 | 41,97 | -2,40% | 41,17 | 42,83 | 42,03 | 41,91 | 41,97 | 29.119 | 39.645.732.600 |
| 15/1/2025 | 42,50 | 43,00 | +1,90% | 42,16 | 43,42 | 42,80 | 42,98 | 43,00 | 28.276 | 94.131.298.800 |
| 14/1/2025 | 42,41 | 42,20 | -0,78% | 42,09 | 42,58 | 42,27 | 42,18 | 42,20 | 23.091 | 43.403.778.200 |
| 13/1/2025 | 43,09 | 42,53 | -0,23% | 42,50 | 43,54 | 42,66 | 42,52 | 42,55 | 28.414 | 41.400.272.500 |
| 10/1/2025 | 42,88 | 42,63 | +1,60% | 42,46 | 43,71 | 43,05 | 42,61 | 42,64 | 47.114 | 73.184.686.800 |
| 9/1/2025 | 41,38 | 41,96 | +1,35% | 41,38 | 42,04 | 41,89 | 41,95 | 42,00 | 17.938 | 24.613.341.900 |
| 8/1/2025 | 41,79 | 41,40 | -0,55% | 41,13 | 42,25 | 41,37 | 41,31 | 41,40 | 34.850 | 56.972.315.800 |
| 7/1/2025 | 41,33 | 41,63 | +1,59% | 41,11 | 42,14 | 41,66 | 41,63 | 41,72 | 21.608 | 28.233.454.600 |
| 6/1/2025 | 41,30 | 40,98 | +0,89% | 40,98 | 41,95 | 41,38 | 40,98 | 41,00 | 23.301 | 31.561.436.600 |
| 3/1/2025 | 41,26 | 40,62 | -0,37% | 40,38 | 41,26 | 40,62 | 40,60 | 40,63 | 21.884 | 34.191.273.300 |
| 2/1/2025 | 40,31 | 40,77 | +1,54% | 40,21 | 41,38 | 40,95 | 40,77 | 40,93 | 28.432 | 29.846.789.800 |
| 30/12/2024 | 40,15 | 40,15 | +0,60% | 39,81 | 40,65 | 40,20 | 40,15 | 40,16 | 15.912 | 35.208.373.200 |
| 27/12/2024 | 40,18 | 39,91 | +0,03% | 39,82 | 40,61 | 40,06 | 39,90 | 39,95 | 19.549 | 18.405.311.100 |
| 26/12/2024 | 39,36 | 39,90 | +1,66% | 39,25 | 40,45 | 40,00 | 39,89 | 39,91 | 20.642 | 20.579.033.100 |
| 23/12/2024 | 39,80 | 39,25 | -2,53% | 38,80 | 40,15 | 39,24 | 39,24 | 39,25 | 27.698 | 30.467.334.500 |
| 20/12/2024 | 39,50 | 40,27 | +1,49% | 39,43 | 40,44 | 40,21 | 40,26 | 40,28 | 24.578 | 57.290.784.400 |
| 19/12/2024 | 40,10 | 39,68 | -0,60% | 39,68 | 40,46 | 39,94 | 39,68 | 39,80 | 28.108 | 32.890.953.600 |
| 18/12/2024 | 41,30 | 39,92 | -3,39% | 39,38 | 41,53 | 40,22 | 39,85 | 39,92 | 45.274 | 52.423.229.200 |
| 17/12/2024 | 40,94 | 41,32 | +0,41% | 40,90 | 41,84 | 41,35 | 41,32 | 41,50 | 43.670 | 41.127.406.700 |
| 16/12/2024 | 41,38 | 41,15 | -0,84% | 41,14 | 41,79 | 41,38 | 41,14 | 41,15 | 26.454 | 29.152.784.900 |
| 13/12/2024 | 41,25 | 41,50 | +1,10% | 41,00 | 41,68 | 41,44 | 41,50 | 41,52 | 31.455 | 39.267.974.300 |
| 12/12/2024 | 41,76 | 41,05 | -2,24% | 40,95 | 42,14 | 41,24 | 41,05 | 41,10 | 36.446 | 37.001.942.100 |
| 11/12/2024 | 40,36 | 41,99 | +4,84% | 40,20 | 42,48 | 41,51 | 41,99 | 42,00 | 51.482 | 77.860.026.200 |
| 10/12/2024 | 40,14 | 40,05 | +0,38% | 40,03 | 40,74 | 40,26 | 40,03 | 40,05 | 18.380 | 26.771.269.000 |
| 9/12/2024 | 40,05 | 39,90 | +0,50% | 39,80 | 40,41 | 40,07 | 39,89 | 39,90 | 15.942 | 22.660.722.000 |
| 6/12/2024 | 40,41 | 39,70 | -2,36% | 39,67 | 40,42 | 39,96 | 39,70 | 39,84 | 22.566 | 25.265.184.400 |
| 5/12/2024 | 39,78 | 40,66 | +2,39% | 39,70 | 41,05 | 40,56 | 40,65 | 40,68 | 21.812 | 30.730.405.100 |
| 4/12/2024 | 40,44 | 39,71 | -2,70% | 39,63 | 40,78 | 40,09 | 39,71 | 39,80 | 24.593 | 35.354.695.000 |
| 3/12/2024 | 40,23 | 40,81 | +2,03% | 39,98 | 40,97 | 40,58 | 40,80 | 40,84 | 22.663 | 25.179.166.000 |
| 2/12/2024 | 40,13 | 40,00 | -0,35% | 39,55 | 40,62 | 40,15 | 40,00 | 40,10 | 23.545 | 40.087.326.100 |
| 29/11/2024 | 39,23 | 40,14 | +1,70% | 38,78 | 40,29 | 39,85 | 40,13 | 40,15 | 36.131 | 42.610.388.500 |
| 28/11/2024 | 39,57 | 39,47 | -0,25% | 39,25 | 40,32 | 39,87 | 39,47 | 39,56 | 23.984 | 30.520.251.600 |
| 27/11/2024 | 39,86 | 39,57 | -0,70% | 39,52 | 40,41 | 39,89 | 39,53 | 39,60 | 22.087 | 24.831.342.000 |
| 26/11/2024 | 40,06 | 39,85 | 0,00% | 39,60 | 40,65 | 40,12 | 39,85 | 39,91 | 25.760 | 31.558.866.400 |
| 25/11/2024 | 40,40 | 39,85 | -1,36% | 39,85 | 40,73 | 40,04 | 39,85 | 39,90 | 17.003 | 28.175.291.600 |
| 22/11/2024 | 39,09 | 40,40 | +3,25% | 39,09 | 40,55 | 39,84 | 40,30 | 40,40 | 26.776 | 61.897.374.900 |
| 21/11/2024 | 39,80 | 39,13 | -1,61% | 39,13 | 40,16 | 39,52 | 39,13 | 39,20 | 18.325 | 21.831.000.000 |
| 19/11/2024 | 40,13 | 39,77 | -1,07% | 39,51 | 40,20 | 39,70 | 39,74 | 39,80 | 20.638 | 26.034.287.300 |
| 18/11/2024 | 39,70 | 40,20 | +1,26% | 39,50 | 40,47 | 40,08 | 40,18 | 40,20 | 19.263 | 28.847.968.300 |
| 14/11/2024 | 39,35 | 39,70 | +0,89% | 39,17 | 39,99 | 39,70 | 39,70 | 39,79 | 20.974 | 30.683.763.800 |
| 13/11/2024 | 39,30 | 39,35 | +0,38% | 38,62 | 39,53 | 38,97 | 39,35 | 39,43 | 31.583 | 50.589.800.500 |
| 12/11/2024 | 39,50 | 39,20 | -0,28% | 39,20 | 39,67 | 39,41 | 39,20 | 39,21 | 23.283 | 21.126.921.000 |
| 11/11/2024 | 38,85 | 39,31 | +0,87% | 38,58 | 39,73 | 39,35 | 39,31 | 39,35 | 24.024 | 29.865.423.600 |
| 8/11/2024 | 39,64 | 38,97 | -2,36% | 38,82 | 39,94 | 39,23 | 38,97 | 38,98 | 27.072 | 34.318.022.200 |
| 7/11/2024 | 40,61 | 39,91 | -2,40% | 39,73 | 40,80 | 40,08 | 39,90 | 39,93 | 20.584 | 27.381.358.900 |
| 6/11/2024 | 39,00 | 40,89 | +1,39% | 38,85 | 41,05 | 40,28 | 40,75 | 40,89 | 33.132 | 43.380.284.400 |
| 5/11/2024 | 40,90 | 40,33 | -1,35% | 39,96 | 41,07 | 40,33 | 40,33 | 40,38 | 20.330 | 28.039.282.900 |
| 4/11/2024 | 40,35 | 40,88 | +2,58% | 40,33 | 41,34 | 40,93 | 40,87 | 40,90 | 26.204 | 36.149.930.500 |
| 1/11/2024 | 41,36 | 39,85 | -2,76% | 39,65 | 41,46 | 40,12 | 39,85 | 39,86 | 28.565 | 45.745.040.400 |
| 31/10/2024 | 41,21 | 40,98 | -0,56% | 40,64 | 41,44 | 40,96 | 40,96 | 41,00 | 16.082 | 25.136.945.900 |
| 30/10/2024 | 40,99 | 41,21 | +1,75% | 40,90 | 41,56 | 41,23 | 41,19 | 41,21 | 20.799 | 31.077.318.900 |
| 29/10/2024 | 41,25 | 40,50 | -1,10% | 39,91 | 41,39 | 40,33 | 40,50 | 40,51 | 28.965 | 42.803.242.800 |
| 28/10/2024 | 40,50 | 40,95 | -1,68% | 40,25 | 41,12 | 40,72 | 40,94 | 40,95 | 29.084 | 36.661.134.500 |
| 25/10/2024 | 42,15 | 41,65 | -0,74% | 41,36 | 42,39 | 41,68 | 41,63 | 41,65 | 21.937 | 48.335.708.800 |
| 24/10/2024 | 41,44 | 41,96 | +1,84% | 41,07 | 42,06 | 41,62 | 41,96 | 41,98 | 18.225 | 24.461.088.500 |
| 23/10/2024 | 41,43 | 41,20 | -0,99% | 40,91 | 41,75 | 41,26 | 41,17 | 41,20 | 27.401 | 30.135.661.400 |
| 22/10/2024 | 41,89 | 41,61 | -0,74% | 41,51 | 42,10 | 41,77 | 41,61 | 41,70 | 19.351 | 26.717.734.800 |
| 21/10/2024 | 42,80 | 41,92 | -0,62% | 41,54 | 42,89 | 41,99 | 41,91 | 41,93 | 19.622 | 32.240.858.800 |
| 18/10/2024 | 42,76 | 42,18 | -1,22% | 42,10 | 42,99 | 42,42 | 42,17 | 42,29 | 19.417 | 31.558.739.000 |
| 17/10/2024 | 42,81 | 42,70 | -0,16% | 42,30 | 42,96 | 42,56 | 42,67 | 42,70 | 24.986 | 26.848.651.100 |
| 16/10/2024 | 43,52 | 42,77 | -1,22% | 42,52 | 43,67 | 42,88 | 42,77 | 42,79 | 26.585 | 63.246.857.100 |
| 15/10/2024 | 42,09 | 43,30 | -0,30% | 41,99 | 43,44 | 42,99 | 43,30 | 43,33 | 31.062 | 63.378.112.400 |
| 14/10/2024 | 43,70 | 43,43 | -1,88% | 43,43 | 44,26 | 43,80 | 43,43 | 43,45 | 23.528 | 30.565.961.300 |
| 11/10/2024 | 44,51 | 44,26 | -1,38% | 44,10 | 44,75 | 44,35 | 44,25 | 44,32 | 21.912 | 27.109.109.100 |
| 10/10/2024 | 44,10 | 44,88 | +2,70% | 44,00 | 45,07 | 44,61 | 44,88 | 44,90 | 28.697 | 36.768.723.800 |
| 9/10/2024 | 44,21 | 43,70 | -0,93% | 43,55 | 44,32 | 43,90 | 43,70 | 43,80 | 25.477 | 30.912.710.000 |
| 8/10/2024 | 44,17 | 44,11 | -3,12% | 43,89 | 44,76 | 44,26 | 44,11 | 44,19 | 22.922 | 44.828.044.500 |
| 7/10/2024 | 44,90 | 45,53 | +1,61% | 44,77 | 45,55 | 45,26 | 45,49 | 45,53 | 23.515 | 39.828.189.800 |
| 4/10/2024 | 44,71 | 44,81 | +0,45% | 44,02 | 44,90 | 44,50 | 44,76 | 44,81 | 29.152 | 27.554.556.800 |
| 3/10/2024 | 44,11 | 44,61 | +1,11% | 43,78 | 44,92 | 44,53 | 44,60 | 44,63 | 36.483 | 78.082.601.100 |
| 2/10/2024 | 45,15 | 44,12 | -0,32% | 44,12 | 45,68 | 44,73 | 44,12 | 44,17 | 37.759 | 55.918.123.700 |
| 1/10/2024 | 43,00 | 44,26 | +2,15% | 42,85 | 44,77 | 44,07 | 44,25 | 44,29 | 48.604 | 63.467.550.800 |
| 30/9/2024 | 43,84 | 43,33 | +1,62% | 43,07 | 44,02 | 43,41 | 43,32 | 43,35 | 24.727 | 32.757.113.300 |
| 26/9/2024 | 43,82 | 42,64 | -4,84% | 42,46 | 43,91 | 42,98 | 42,64 | 42,65 | 49.163 | 83.231.426.900 |
| 25/9/2024 | 46,45 | 44,81 | -3,72% | 44,67 | 46,86 | 45,29 | 44,80 | 44,82 | 30.593 | 50.897.074.600 |
| 24/9/2024 | 45,52 | 46,54 | +4,40% | 45,31 | 46,61 | 46,05 | 46,53 | 46,54 | 33.568 | 76.025.208.800 |
| 23/9/2024 | 44,15 | 44,58 | +0,86% | 43,92 | 45,01 | 44,56 | 44,58 | 44,64 | 22.785 | 32.025.231.600 |
| 20/9/2024 | 43,70 | 44,20 | +0,43% | 43,21 | 44,30 | 43,82 | 44,20 | 44,22 | 25.001 | 42.290.927.000 |
| 19/9/2024 | 44,06 | 44,01 | +1,90% | 42,92 | 44,37 | 43,75 | 44,00 | 44,01 | 33.912 | 79.290.072.600 |
| 18/9/2024 | 43,10 | 43,19 | -0,39% | 42,70 | 43,70 | 43,21 | 43,18 | 43,20 | 17.422 | 24.475.314.100 |
| 17/9/2024 | 42,69 | 43,36 | +1,45% | 42,52 | 43,37 | 43,10 | 43,35 | 43,37 | 14.490 | 19.313.829.100 |
| 16/9/2024 | 43,60 | 42,74 | -1,32% | 42,74 | 43,80 | 43,07 | 42,74 | 42,76 | 15.196 | 23.336.696.600 |
| 13/9/2024 | 42,84 | 43,31 | +2,44% | 42,73 | 43,89 | 43,43 | 43,30 | 43,36 | 23.684 | 32.835.332.800 |
| 12/9/2024 | 42,78 | 42,28 | -0,59% | 42,00 | 43,23 | 42,59 | 42,28 | 42,30 | 21.835 | 31.082.472.100 |
| 11/9/2024 | 42,41 | 42,53 | +0,78% | 42,20 | 43,28 | 42,73 | 42,52 | 42,59 | 36.048 | 48.598.855.200 |
| 10/9/2024 | 41,50 | 42,20 | +0,57% | 40,54 | 42,40 | 41,42 | 42,20 | 42,28 | 40.173 | 64.855.497.000 |
| 9/9/2024 | 42,66 | 41,96 | -1,18% | 41,92 | 42,77 | 42,17 | 41,96 | 41,98 | 26.088 | 35.468.925.800 |