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.
PSSA3 - PORTO SEGURO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 49,25 | 48,94 | -1,29% | 48,60 | 49,44 | 48,93 | 48,92 | 48,94 | 9.910 | 9.346.455.400 |
| 11/3/2026 | 49,63 | 49,58 | -0,84% | 49,21 | 50,08 | 49,49 | 49,45 | 49,58 | 7.428 | 6.606.572.400 |
| 10/3/2026 | 50,01 | 50,00 | +0,08% | 49,57 | 50,79 | 50,18 | 49,99 | 50,05 | 6.675 | 6.496.861.200 |
| 9/3/2026 | 49,39 | 49,96 | +1,48% | 48,85 | 49,96 | 49,44 | 49,77 | 49,98 | 7.402 | 6.924.976.900 |
| 6/3/2026 | 49,50 | 49,23 | -0,73% | 48,75 | 49,62 | 49,21 | 48,91 | 49,25 | 7.125 | 7.484.078.600 |
| 5/3/2026 | 50,97 | 49,59 | -2,71% | 49,56 | 51,01 | 49,94 | 49,55 | 49,73 | 7.823 | 6.654.039.800 |
| 4/3/2026 | 50,92 | 50,97 | +0,67% | 50,53 | 52,05 | 51,03 | 50,78 | 50,97 | 7.743 | 9.072.770.400 |
| 3/3/2026 | 50,09 | 50,63 | -2,28% | 49,05 | 51,10 | 50,13 | 50,59 | 50,66 | 16.551 | 14.997.091.900 |
| 2/3/2026 | 52,03 | 51,81 | -0,99% | 51,34 | 52,17 | 51,78 | 51,75 | 51,87 | 7.575 | 5.877.406.800 |
| 27/2/2026 | 52,67 | 52,33 | -0,80% | 51,82 | 52,85 | 52,28 | 52,31 | 52,33 | 10.922 | 12.566.960.800 |
| 26/2/2026 | 52,59 | 52,75 | +0,30% | 52,29 | 53,07 | 52,74 | 52,73 | 52,86 | 9.222 | 7.486.137.100 |
| 25/2/2026 | 52,58 | 52,59 | +0,04% | 52,22 | 53,10 | 52,53 | 52,43 | 52,60 | 9.359 | 7.937.772.000 |
| 24/2/2026 | 51,87 | 52,57 | +1,35% | 51,29 | 52,69 | 52,08 | 52,55 | 52,65 | 12.187 | 10.411.251.900 |
| 23/2/2026 | 51,64 | 51,87 | +0,04% | 51,30 | 52,37 | 51,89 | 51,79 | 51,89 | 9.738 | 10.058.231.900 |
| 20/2/2026 | 51,48 | 51,85 | -0,13% | 50,92 | 51,92 | 51,46 | 51,75 | 51,85 | 9.610 | 10.118.667.700 |
| 19/2/2026 | 51,73 | 51,92 | +1,35% | 51,22 | 52,24 | 51,99 | 51,87 | 51,98 | 7.073 | 6.061.542.200 |
| 18/2/2026 | 51,41 | 51,23 | +0,45% | 50,79 | 52,23 | 51,22 | 51,07 | 51,23 | 9.194 | 6.914.122.000 |
| 13/2/2026 | 51,03 | 51,00 | -3,85% | 50,02 | 51,18 | 50,73 | 51,00 | 51,04 | 7.724 | 6.205.932.500 |
| 11/2/2026 | 53,00 | 53,04 | +0,40% | 52,70 | 53,81 | 53,30 | 53,03 | 53,15 | 12.997 | 13.524.914.200 |
| 10/2/2026 | 52,84 | 52,83 | -0,04% | 52,09 | 53,21 | 52,68 | 52,77 | 52,95 | 7.908 | 9.144.536.400 |
| 9/2/2026 | 52,21 | 52,85 | +1,30% | 51,82 | 53,35 | 52,75 | 52,82 | 52,96 | 9.285 | 11.284.822.800 |
| 6/2/2026 | 50,99 | 52,17 | +3,16% | 50,71 | 52,31 | 51,94 | 52,13 | 52,23 | 11.986 | 16.023.316.600 |
| 5/2/2026 | 52,80 | 50,57 | -3,73% | 50,00 | 53,09 | 50,90 | 50,55 | 50,70 | 18.194 | 24.686.824.500 |
| 4/2/2026 | 51,45 | 52,53 | +1,51% | 50,48 | 52,53 | 51,28 | 52,51 | 52,53 | 13.796 | 20.882.587.600 |
| 3/2/2026 | 51,96 | 51,75 | -0,02% | 51,21 | 52,46 | 51,86 | 51,75 | 51,76 | 11.653 | 13.802.678.800 |
| 2/2/2026 | 50,25 | 51,76 | +3,03% | 50,14 | 51,84 | 51,48 | 51,69 | 51,76 | 11.661 | 12.046.619.300 |
| 30/1/2026 | 49,66 | 50,24 | +1,37% | 49,31 | 50,39 | 50,02 | 50,06 | 50,24 | 10.057 | 11.528.832.400 |
| 29/1/2026 | 50,00 | 49,56 | -0,62% | 48,71 | 50,23 | 49,44 | 49,55 | 49,57 | 9.663 | 9.025.006.900 |
| 28/1/2026 | 49,30 | 49,87 | +1,12% | 49,04 | 49,87 | 49,49 | 49,60 | 49,90 | 10.772 | 9.013.089.900 |
| 27/1/2026 | 48,88 | 49,32 | +1,65% | 48,80 | 49,84 | 49,37 | 49,03 | 49,33 | 8.617 | 8.801.265.200 |
| 26/1/2026 | 48,33 | 48,52 | +0,41% | 47,57 | 48,80 | 48,27 | 48,49 | 48,64 | 10.032 | 8.049.823.100 |
| 23/1/2026 | 48,58 | 48,32 | -0,58% | 47,88 | 48,82 | 48,39 | 48,31 | 48,50 | 9.625 | 9.029.481.900 |
| 22/1/2026 | 47,45 | 48,60 | +3,03% | 47,21 | 48,92 | 48,45 | 48,59 | 48,61 | 14.163 | 10.976.603.200 |
| 21/1/2026 | 46,65 | 47,17 | +2,21% | 46,24 | 47,18 | 46,73 | 47,12 | 47,17 | 10.064 | 8.060.827.100 |
| 20/1/2026 | 46,26 | 46,15 | -0,15% | 45,72 | 46,48 | 46,15 | 46,15 | 46,26 | 7.213 | 6.988.328.700 |
| 19/1/2026 | 46,08 | 46,22 | +0,48% | 45,73 | 46,69 | 46,30 | 46,22 | 46,25 | 6.437 | 5.386.990.300 |
| 16/1/2026 | 46,00 | 46,00 | 0,00% | 45,49 | 46,79 | 46,31 | 45,94 | 46,00 | 9.281 | 7.939.137.900 |
| 15/1/2026 | 46,45 | 46,00 | -2,29% | 45,16 | 46,94 | 45,93 | 46,00 | 46,12 | 14.484 | 17.811.276.500 |
| 14/1/2026 | 46,76 | 47,08 | +1,25% | 46,36 | 47,12 | 46,74 | 47,01 | 47,12 | 6.729 | 5.614.890.000 |
| 13/1/2026 | 47,09 | 46,50 | -1,23% | 46,09 | 47,10 | 46,50 | 46,48 | 46,55 | 8.888 | 9.073.201.300 |
| 12/1/2026 | 47,10 | 47,08 | -0,78% | 46,08 | 47,41 | 46,62 | 46,98 | 47,08 | 8.735 | 8.621.487.200 |
| 9/1/2026 | 47,40 | 47,45 | +0,13% | 47,03 | 48,07 | 47,64 | 47,41 | 47,52 | 4.285 | 4.541.492.400 |
| 8/1/2026 | 49,50 | 47,39 | -4,55% | 47,12 | 50,00 | 48,13 | 47,38 | 47,41 | 13.536 | 14.439.156.300 |
| 7/1/2026 | 49,75 | 49,65 | -0,70% | 48,46 | 49,79 | 49,28 | 49,65 | 49,69 | 11.133 | 16.372.514.300 |
| 6/1/2026 | 48,60 | 50,00 | +3,46% | 47,40 | 50,00 | 48,84 | 49,90 | 50,02 | 11.841 | 19.138.220.700 |
| 5/1/2026 | 48,08 | 48,33 | +0,42% | 47,63 | 48,65 | 48,26 | 48,32 | 48,47 | 5.380 | 5.994.334.000 |
| 2/1/2026 | 48,70 | 48,13 | -0,48% | 48,08 | 48,70 | 48,23 | 48,11 | 48,20 | 4.581 | 5.083.945.400 |
| 30/12/2025 | 47,91 | 48,36 | +1,72% | 47,73 | 48,60 | 48,31 | 48,33 | 48,36 | 5.088 | 5.711.309.800 |
| 29/12/2025 | 47,67 | 47,54 | -0,77% | 47,19 | 47,83 | 47,44 | 47,49 | 47,54 | 4.237 | 6.450.376.300 |
| 26/12/2025 | 47,66 | 47,91 | +0,27% | 47,30 | 48,06 | 47,79 | 47,91 | 47,97 | 4.170 | 3.924.221.200 |
| 23/12/2025 | 46,66 | 47,78 | +2,75% | 46,66 | 48,40 | 47,81 | 47,73 | 47,78 | 6.502 | 6.290.702.700 |
| 22/12/2025 | 46,26 | 46,50 | +0,04% | 46,02 | 46,65 | 46,38 | 46,35 | 46,50 | 7.038 | 5.537.893.400 |
| 19/12/2025 | 47,52 | 46,48 | -2,19% | 46,48 | 47,68 | 46,97 | 46,48 | 46,60 | 8.199 | 13.799.741.600 |
| 18/12/2025 | 47,01 | 47,52 | +1,08% | 46,66 | 47,66 | 47,26 | 47,39 | 47,68 | 9.047 | 9.899.972.900 |
| 17/12/2025 | 48,60 | 47,01 | -4,41% | 46,75 | 48,95 | 47,41 | 47,00 | 47,15 | 13.457 | 13.395.941.600 |
| 16/12/2025 | 49,45 | 49,18 | -0,87% | 49,18 | 50,22 | 49,60 | 49,18 | 49,45 | 10.648 | 19.277.557.000 |
| 15/12/2025 | 49,48 | 49,61 | +0,34% | 49,36 | 49,92 | 49,62 | 49,61 | 49,64 | 7.209 | 6.354.334.800 |
| 12/12/2025 | 48,80 | 49,44 | +1,31% | 48,79 | 49,75 | 49,28 | 49,28 | 49,44 | 5.800 | 6.300.128.600 |
| 11/12/2025 | 48,29 | 48,80 | +1,18% | 48,00 | 49,11 | 48,67 | 48,75 | 48,80 | 6.970 | 7.335.952.900 |
| 10/12/2025 | 48,61 | 48,23 | -0,74% | 47,80 | 48,71 | 48,16 | 48,20 | 48,25 | 8.118 | 7.586.524.000 |
| 9/12/2025 | 47,99 | 48,59 | +1,12% | 47,39 | 48,96 | 48,40 | 48,51 | 48,67 | 9.572 | 10.678.302.400 |
| 8/12/2025 | 47,66 | 48,05 | +1,61% | 46,95 | 48,13 | 47,75 | 48,05 | 48,07 | 10.324 | 9.852.484.100 |
| 5/12/2025 | 48,40 | 47,29 | -2,68% | 46,88 | 48,90 | 47,67 | 47,22 | 47,29 | 15.495 | 18.791.822.100 |
| 4/12/2025 | 48,13 | 48,59 | +1,08% | 48,06 | 49,43 | 48,68 | 48,59 | 48,65 | 11.442 | 13.214.379.000 |
| 3/12/2025 | 48,05 | 48,07 | +0,04% | 47,79 | 48,42 | 48,12 | 48,05 | 48,17 | 6.584 | 5.811.285.300 |
| 2/12/2025 | 47,80 | 48,05 | +0,65% | 47,45 | 48,19 | 47,84 | 48,00 | 48,05 | 8.939 | 8.034.957.300 |
| 1/12/2025 | 47,18 | 47,74 | +1,17% | 46,80 | 47,80 | 47,50 | 47,66 | 47,74 | 6.506 | 8.937.546.500 |
| 28/11/2025 | 47,60 | 47,19 | -0,65% | 46,60 | 47,61 | 46,93 | 47,11 | 47,28 | 8.106 | 9.110.351.600 |
| 27/11/2025 | 47,50 | 47,50 | -0,02% | 47,27 | 47,95 | 47,65 | 47,43 | 47,50 | 8.078 | 9.234.509.100 |
| 26/11/2025 | 46,59 | 47,51 | +1,97% | 46,31 | 47,70 | 47,22 | 47,35 | 47,56 | 7.680 | 7.497.142.900 |
| 25/11/2025 | 46,69 | 46,59 | +0,19% | 46,04 | 46,74 | 46,43 | 46,53 | 46,60 | 5.574 | 4.257.992.100 |
| 24/11/2025 | 45,78 | 46,50 | +1,75% | 45,41 | 46,51 | 46,14 | 46,46 | 46,50 | 8.444 | 15.370.531.500 |
| 21/11/2025 | 45,30 | 45,70 | +0,97% | 45,09 | 45,73 | 45,49 | 45,50 | 45,70 | 9.027 | 6.693.817.700 |
| 19/11/2025 | 45,81 | 45,26 | -1,42% | 45,17 | 45,86 | 45,50 | 45,17 | 45,29 | 8.089 | 8.226.622.100 |
| 18/11/2025 | 46,00 | 45,91 | -0,41% | 45,73 | 46,20 | 45,92 | 45,89 | 45,98 | 5.766 | 4.750.035.300 |
| 17/11/2025 | 46,52 | 46,10 | -0,90% | 46,05 | 46,67 | 46,34 | 46,08 | 46,15 | 5.614 | 5.451.408.400 |
| 14/11/2025 | 46,63 | 46,52 | +0,04% | 46,30 | 46,73 | 46,53 | 46,52 | 46,56 | 4.791 | 4.657.434.400 |
| 13/11/2025 | 45,99 | 46,50 | +1,53% | 45,92 | 46,76 | 46,35 | 46,22 | 46,50 | 10.062 | 9.732.151.500 |
| 12/11/2025 | 46,44 | 45,80 | -0,61% | 45,38 | 46,76 | 45,84 | 45,74 | 45,80 | 15.616 | 17.549.839.300 |
| 11/11/2025 | 50,23 | 46,08 | -7,64% | 46,08 | 50,49 | 47,23 | 46,06 | 46,08 | 24.745 | 36.079.729.400 |
| 10/11/2025 | 49,59 | 49,89 | +0,60% | 49,33 | 50,01 | 49,72 | 49,75 | 49,89 | 6.310 | 5.549.065.700 |
| 7/11/2025 | 49,54 | 49,59 | -0,06% | 49,23 | 49,83 | 49,52 | 49,59 | 49,64 | 4.479 | 3.485.731.600 |
| 6/11/2025 | 49,24 | 49,62 | +1,41% | 48,97 | 50,16 | 49,66 | 49,45 | 49,62 | 9.416 | 8.658.360.500 |
| 5/11/2025 | 48,93 | 48,93 | +0,31% | 48,47 | 49,33 | 48,96 | 48,89 | 48,99 | 6.952 | 6.570.320.700 |
| 4/11/2025 | 48,03 | 48,78 | +1,56% | 47,91 | 48,98 | 48,69 | 48,60 | 48,78 | 7.218 | 6.177.503.000 |
| 3/11/2025 | 48,59 | 48,03 | -0,04% | 47,81 | 48,60 | 48,05 | 48,00 | 48,03 | 5.548 | 4.117.658.100 |
| 31/10/2025 | 48,55 | 48,05 | -1,05% | 47,96 | 48,90 | 48,21 | 48,05 | 48,12 | 5.378 | 5.583.683.400 |
| 30/10/2025 | 47,91 | 48,56 | +1,34% | 47,47 | 48,83 | 48,51 | 48,56 | 48,61 | 4.791 | 4.007.032.000 |
| 29/10/2025 | 48,13 | 47,92 | -0,17% | 47,55 | 48,36 | 47,93 | 47,92 | 47,99 | 9.615 | 9.987.967.500 |
| 28/10/2025 | 47,58 | 48,00 | +0,86% | 47,48 | 48,26 | 47,91 | 48,00 | 48,24 | 8.304 | 7.507.615.800 |
| 27/10/2025 | 47,33 | 47,59 | +1,08% | 46,96 | 47,62 | 47,45 | 47,45 | 47,59 | 4.614 | 3.775.391.700 |
| 24/10/2025 | 47,37 | 47,08 | -0,63% | 46,86 | 47,75 | 47,11 | 47,06 | 47,12 | 6.821 | 5.546.244.600 |
| 23/10/2025 | 47,49 | 47,38 | +0,34% | 46,85 | 47,60 | 47,19 | 47,22 | 47,40 | 5.024 | 4.490.695.700 |
| 22/10/2025 | 46,93 | 47,22 | +0,40% | 46,83 | 47,63 | 47,25 | 47,14 | 47,24 | 6.520 | 6.245.715.500 |
| 21/10/2025 | 47,19 | 47,03 | -0,34% | 46,60 | 47,19 | 46,94 | 47,03 | 47,12 | 5.017 | 5.549.881.600 |
| 20/10/2025 | 46,23 | 47,19 | +1,86% | 46,23 | 47,34 | 47,04 | 47,11 | 47,20 | 5.196 | 4.764.346.000 |
| 17/10/2025 | 46,23 | 46,33 | -0,06% | 46,01 | 46,55 | 46,32 | 46,10 | 46,34 | 4.933 | 5.285.614.500 |
| 16/10/2025 | 46,41 | 46,36 | -0,69% | 46,30 | 46,69 | 46,47 | 46,32 | 46,51 | 6.529 | 6.097.702.200 |
| 15/10/2025 | 46,40 | 46,68 | +0,15% | 45,93 | 46,81 | 46,62 | 46,66 | 46,68 | 8.217 | 12.644.768.400 |
| 14/10/2025 | 46,77 | 46,61 | -0,13% | 46,20 | 47,03 | 46,77 | 46,59 | 46,66 | 7.237 | 6.509.158.100 |
| 13/10/2025 | 46,60 | 46,67 | +0,71% | 46,26 | 46,95 | 46,66 | 46,67 | 46,80 | 7.480 | 6.920.631.600 |
| 10/10/2025 | 46,81 | 46,34 | -0,06% | 46,19 | 47,03 | 46,44 | 46,34 | 46,50 | 9.448 | 11.708.524.900 |
| 9/10/2025 | 45,82 | 46,37 | +1,73% | 45,42 | 46,43 | 46,03 | 46,33 | 46,39 | 8.373 | 10.088.983.000 |
| 8/10/2025 | 46,14 | 45,58 | -1,13% | 45,25 | 46,38 | 45,71 | 45,43 | 45,58 | 10.310 | 13.498.308.500 |
| 7/10/2025 | 46,86 | 46,10 | -1,94% | 45,51 | 46,86 | 46,05 | 45,84 | 46,11 | 16.744 | 19.771.103.700 |
| 6/10/2025 | 47,87 | 47,01 | -2,08% | 46,37 | 47,87 | 47,00 | 47,00 | 47,05 | 12.484 | 15.312.379.800 |
| 3/10/2025 | 48,90 | 48,01 | -1,74% | 47,55 | 49,09 | 48,02 | 47,91 | 48,01 | 9.960 | 11.518.443.000 |
| 2/10/2025 | 49,05 | 48,86 | -0,49% | 48,65 | 49,42 | 48,86 | 48,82 | 49,03 | 6.313 | 4.871.146.800 |
| 1/10/2025 | 49,81 | 49,10 | -1,52% | 49,05 | 50,07 | 49,32 | 49,03 | 49,11 | 6.866 | 6.113.784.200 |
| 30/9/2025 | 49,74 | 49,86 | +0,46% | 49,50 | 50,16 | 49,75 | 49,70 | 49,87 | 7.513 | 7.211.680.400 |
| 29/9/2025 | 49,01 | 49,63 | +1,58% | 49,00 | 49,81 | 49,53 | 49,55 | 49,65 | 8.406 | 7.758.332.300 |
| 26/9/2025 | 50,00 | 48,86 | -2,48% | 48,69 | 50,07 | 49,08 | 48,86 | 48,98 | 12.240 | 12.454.694.800 |
| 25/9/2025 | 51,32 | 50,10 | -2,13% | 49,97 | 51,76 | 50,30 | 50,10 | 50,13 | 9.615 | 11.281.258.100 |
| 24/9/2025 | 51,08 | 51,19 | +0,27% | 50,73 | 51,51 | 51,06 | 51,19 | 51,30 | 7.028 | 9.835.082.900 |
| 23/9/2025 | 51,80 | 51,05 | -0,33% | 50,78 | 51,88 | 51,20 | 51,05 | 51,12 | 6.340 | 7.463.687.900 |
| 22/9/2025 | 51,37 | 51,22 | -0,91% | 50,72 | 51,38 | 51,12 | 51,14 | 51,22 | 6.159 | 7.618.084.100 |
| 19/9/2025 | 51,28 | 51,69 | +1,00% | 51,18 | 51,98 | 51,63 | 51,69 | 51,70 | 9.249 | 12.950.962.100 |
| 18/9/2025 | 50,58 | 51,18 | +0,55% | 50,58 | 51,50 | 51,13 | 51,12 | 51,32 | 6.940 | 6.814.899.300 |
| 17/9/2025 | 50,56 | 50,90 | +0,67% | 50,23 | 51,36 | 50,89 | 50,71 | 50,90 | 8.400 | 10.008.653.200 |
| 16/9/2025 | 50,44 | 50,56 | +0,52% | 50,15 | 50,73 | 50,53 | 50,48 | 50,63 | 7.626 | 7.916.564.800 |
| 15/9/2025 | 50,10 | 50,30 | +0,44% | 50,00 | 50,58 | 50,25 | 50,16 | 50,31 | 6.680 | 6.855.701.600 |
| 12/9/2025 | 49,76 | 50,08 | -0,67% | 49,70 | 50,48 | 50,12 | 50,06 | 50,10 | 5.129 | 4.632.258.700 |
| 11/9/2025 | 50,57 | 50,42 | -0,30% | 50,10 | 51,05 | 50,48 | 50,24 | 50,45 | 8.650 | 9.788.040.600 |
| 10/9/2025 | 49,90 | 50,57 | +1,06% | 49,90 | 50,97 | 50,55 | 50,57 | 50,70 | 10.190 | 11.287.249.200 |
| 9/9/2025 | 50,05 | 50,04 | -0,02% | 49,35 | 50,10 | 49,89 | 50,00 | 50,10 | 8.360 | 8.842.255.700 |
| 8/9/2025 | 50,78 | 50,05 | -1,77% | 49,94 | 51,05 | 50,28 | 50,04 | 50,09 | 8.994 | 9.652.213.200 |
| 5/9/2025 | 51,44 | 50,95 | -0,95% | 50,85 | 52,00 | 51,15 | 50,95 | 51,09 | 10.317 | 10.033.871.000 |
| 4/9/2025 | 50,87 | 51,44 | +1,38% | 50,87 | 51,97 | 51,48 | 51,44 | 51,60 | 9.371 | 11.305.153.500 |
| 3/9/2025 | 51,46 | 50,74 | -1,40% | 50,73 | 51,67 | 51,12 | 50,72 | 50,85 | 8.962 | 7.890.843.700 |
| 2/9/2025 | 51,64 | 51,46 | -0,69% | 50,82 | 51,77 | 51,39 | 51,45 | 51,50 | 7.096 | 5.922.466.700 |
| 1/9/2025 | 52,16 | 51,82 | +0,14% | 51,48 | 52,61 | 51,84 | 51,60 | 51,82 | 6.283 | 6.049.719.000 |
| 29/8/2025 | 52,79 | 51,75 | -1,99% | 51,70 | 53,25 | 52,20 | 51,75 | 51,80 | 12.861 | 12.579.721.200 |
| 28/8/2025 | 51,61 | 52,80 | +2,56% | 51,47 | 52,89 | 52,50 | 52,80 | 52,81 | 11.939 | 15.262.776.100 |
| 27/8/2025 | 50,98 | 51,48 | +0,96% | 50,75 | 51,48 | 51,21 | 51,47 | 51,48 | 9.132 | 7.714.883.400 |
| 26/8/2025 | 51,55 | 50,99 | -1,09% | 50,99 | 52,20 | 51,05 | 50,98 | 51,00 | 14.626 | 120.802.745.300 |
| 25/8/2025 | 51,00 | 51,55 | +1,02% | 50,80 | 51,82 | 51,37 | 51,39 | 51,63 | 10.913 | 12.816.469.200 |
| 22/8/2025 | 50,84 | 51,03 | +0,45% | 50,73 | 51,45 | 51,15 | 51,01 | 51,10 | 16.688 | 17.577.123.100 |
| 21/8/2025 | 52,44 | 50,80 | -3,48% | 50,72 | 52,55 | 51,31 | 50,79 | 50,80 | 12.934 | 19.000.380.200 |
| 20/8/2025 | 51,57 | 52,63 | +1,58% | 51,51 | 52,86 | 52,46 | 52,51 | 52,66 | 12.303 | 11.877.963.600 |
| 19/8/2025 | 52,44 | 51,81 | -2,45% | 51,78 | 52,69 | 52,07 | 51,80 | 51,93 | 7.102 | 6.757.244.300 |
| 18/8/2025 | 52,05 | 53,11 | +1,43% | 51,87 | 53,60 | 53,12 | 53,11 | 53,15 | 13.051 | 14.245.625.500 |
| 15/8/2025 | 53,30 | 52,36 | -1,82% | 52,16 | 53,30 | 52,51 | 52,23 | 52,37 | 8.880 | 8.878.690.200 |
| 14/8/2025 | 54,91 | 53,33 | -3,05% | 53,27 | 54,91 | 53,77 | 53,31 | 53,41 | 12.164 | 13.534.426.600 |
| 13/8/2025 | 56,77 | 55,01 | 0,00% | 54,75 | 57,21 | 55,72 | 54,82 | 55,01 | 17.294 | 20.562.562.700 |
| 12/8/2025 | 53,40 | 55,01 | +3,01% | 53,11 | 55,24 | 54,54 | 54,85 | 55,01 | 17.868 | 19.124.066.800 |
| 11/8/2025 | 53,19 | 53,40 | -0,21% | 53,19 | 53,99 | 53,61 | 53,30 | 53,40 | 9.588 | 10.805.071.500 |
| 8/8/2025 | 52,74 | 53,51 | +1,27% | 52,73 | 54,30 | 53,46 | 53,50 | 53,55 | 14.305 | 13.985.040.400 |
| 7/8/2025 | 53,00 | 52,84 | -0,36% | 52,58 | 53,30 | 52,80 | 52,79 | 52,88 | 9.222 | 8.573.837.500 |
| 6/8/2025 | 53,24 | 53,03 | +0,13% | 52,96 | 53,86 | 53,40 | 53,01 | 53,09 | 11.514 | 9.212.494.100 |
| 5/8/2025 | 53,33 | 52,96 | -0,60% | 52,48 | 54,04 | 53,22 | 52,95 | 52,98 | 10.251 | 30.593.207.400 |
| 4/8/2025 | 52,46 | 53,28 | +1,93% | 52,22 | 53,61 | 53,20 | 53,27 | 53,30 | 14.504 | 14.674.998.400 |
| 1/8/2025 | 52,45 | 52,27 | +0,73% | 51,95 | 52,64 | 52,24 | 52,27 | 52,30 | 10.017 | 10.816.934.400 |
| 31/7/2025 | 51,42 | 51,89 | +0,35% | 51,06 | 51,91 | 51,55 | 51,85 | 51,93 | 8.516 | 8.492.590.200 |
| 30/7/2025 | 50,91 | 51,71 | +1,17% | 50,89 | 52,07 | 51,33 | 51,65 | 51,73 | 10.360 | 11.248.968.200 |
| 29/7/2025 | 51,21 | 51,11 | +0,22% | 51,03 | 51,61 | 51,31 | 51,09 | 51,12 | 6.333 | 5.171.535.900 |
| 28/7/2025 | 51,58 | 51,00 | -0,58% | 50,68 | 51,80 | 51,02 | 51,00 | 51,12 | 6.353 | 7.696.904.800 |
| 25/7/2025 | 51,81 | 51,30 | -0,64% | 51,14 | 52,10 | 51,44 | 51,29 | 51,40 | 3.934 | 3.343.742.200 |
| 24/7/2025 | 52,04 | 51,63 | -0,90% | 51,31 | 52,04 | 51,60 | 51,51 | 51,75 | 6.436 | 11.886.029.700 |
| 23/7/2025 | 51,60 | 52,10 | +0,97% | 51,50 | 52,36 | 52,06 | 52,10 | 52,11 | 6.559 | 6.336.203.800 |
| 22/7/2025 | 52,00 | 51,60 | -0,86% | 51,59 | 53,00 | 52,00 | 51,60 | 51,70 | 9.143 | 8.600.588.200 |
| 21/7/2025 | 51,84 | 52,05 | +0,46% | 51,66 | 52,71 | 52,12 | 51,97 | 52,10 | 10.408 | 8.814.032.200 |
| 18/7/2025 | 51,51 | 51,81 | -0,37% | 51,36 | 52,05 | 51,66 | 51,75 | 51,82 | 9.639 | 12.272.937.600 |
| 17/7/2025 | 51,20 | 52,00 | +0,93% | 50,86 | 52,11 | 51,57 | 51,92 | 52,01 | 11.132 | 12.567.774.500 |
| 16/7/2025 | 52,73 | 51,52 | -2,02% | 51,08 | 52,91 | 51,53 | 51,50 | 51,54 | 7.072 | 6.275.366.600 |
| 15/7/2025 | 52,82 | 52,58 | -0,44% | 52,40 | 53,64 | 52,68 | 52,56 | 52,68 | 7.170 | 5.472.598.100 |
| 14/7/2025 | 52,14 | 52,81 | +0,88% | 51,64 | 53,24 | 52,83 | 52,77 | 52,93 | 9.635 | 37.129.378.200 |
| 11/7/2025 | 52,98 | 52,35 | -1,34% | 51,93 | 53,20 | 52,24 | 52,10 | 52,37 | 7.051 | 5.703.790.500 |
| 10/7/2025 | 52,38 | 53,06 | +0,34% | 52,08 | 53,17 | 52,72 | 53,05 | 53,11 | 12.391 | 11.350.171.200 |
| 9/7/2025 | 54,34 | 52,88 | -2,69% | 52,65 | 54,48 | 53,38 | 52,84 | 52,89 | 13.406 | 11.329.062.300 |
| 8/7/2025 | 55,23 | 54,34 | -1,65% | 54,24 | 55,34 | 54,57 | 54,34 | 54,47 | 11.344 | 10.870.489.800 |
| 7/7/2025 | 56,65 | 55,25 | -2,49% | 54,72 | 56,96 | 55,44 | 55,17 | 55,25 | 12.493 | 12.597.211.900 |
| 4/7/2025 | 56,55 | 56,66 | +0,09% | 56,30 | 57,09 | 56,63 | 56,61 | 56,66 | 7.082 | 6.566.152.500 |
| 3/7/2025 | 54,54 | 56,61 | +3,68% | 54,28 | 56,78 | 55,98 | 56,60 | 56,61 | 12.019 | 18.043.186.200 |
| 2/7/2025 | 54,71 | 54,60 | -0,31% | 54,01 | 54,84 | 54,46 | 54,59 | 54,60 | 13.771 | 12.186.832.400 |
| 1/7/2025 | 55,27 | 54,77 | -0,78% | 54,24 | 55,43 | 54,74 | 54,71 | 54,81 | 8.629 | 7.920.478.700 |
| 30/6/2025 | 54,13 | 55,20 | +1,88% | 53,69 | 55,20 | 54,75 | 55,11 | 55,21 | 8.330 | 6.919.234.900 |
| 27/6/2025 | 53,89 | 54,18 | -0,64% | 53,10 | 54,19 | 53,65 | 53,99 | 54,20 | 9.968 | 13.353.121.300 |
| 26/6/2025 | 53,80 | 54,53 | +1,17% | 53,80 | 54,58 | 54,37 | 54,50 | 54,56 | 8.390 | 9.964.376.600 |
| 25/6/2025 | 53,67 | 53,90 | -0,17% | 53,33 | 54,04 | 53,73 | 53,78 | 53,99 | 8.840 | 7.674.520.700 |
| 24/6/2025 | 53,40 | 53,99 | +1,07% | 53,14 | 54,84 | 54,35 | 53,99 | 54,09 | 10.478 | 12.937.755.800 |
| 23/6/2025 | 53,58 | 53,42 | -0,15% | 53,02 | 53,86 | 53,33 | 53,28 | 53,43 | 12.297 | 12.532.547.000 |
| 20/6/2025 | 53,62 | 53,50 | -0,26% | 52,96 | 53,62 | 53,36 | 53,47 | 53,50 | 6.113 | 7.729.980.100 |
| 18/6/2025 | 53,88 | 53,64 | -0,50% | 52,96 | 53,88 | 53,44 | 53,48 | 53,66 | 9.810 | 7.403.548.600 |
| 17/6/2025 | 53,63 | 53,91 | +0,41% | 53,15 | 53,91 | 53,47 | 53,64 | 53,92 | 9.477 | 6.617.284.000 |
| 16/6/2025 | 53,46 | 53,69 | +1,32% | 53,06 | 53,79 | 53,50 | 53,66 | 53,72 | 7.998 | 6.283.747.000 |
| 13/6/2025 | 53,17 | 52,99 | -0,75% | 52,46 | 53,36 | 52,86 | 52,96 | 53,00 | 9.146 | 7.081.374.700 |
| 12/6/2025 | 52,44 | 53,39 | +1,79% | 52,28 | 53,39 | 52,90 | 53,28 | 53,39 | 7.251 | 6.550.860.300 |
| 11/6/2025 | 52,22 | 52,45 | +0,33% | 51,76 | 52,56 | 52,26 | 52,43 | 52,45 | 12.451 | 14.788.934.300 |
| 10/6/2025 | 52,41 | 52,28 | +0,19% | 51,54 | 52,45 | 52,09 | 52,23 | 52,33 | 8.195 | 12.102.501.700 |
| 9/6/2025 | 52,45 | 52,18 | -0,63% | 51,83 | 52,69 | 52,17 | 52,15 | 52,20 | 10.974 | 13.844.320.100 |
| 6/6/2025 | 52,47 | 52,51 | -0,17% | 52,25 | 53,10 | 52,54 | 52,44 | 52,53 | 8.526 | 9.149.011.600 |
| 5/6/2025 | 52,40 | 52,60 | +0,46% | 51,95 | 52,61 | 52,24 | 52,53 | 52,62 | 10.564 | 15.213.960.300 |
| 4/6/2025 | 52,65 | 52,36 | -0,19% | 52,09 | 53,15 | 52,52 | 52,12 | 52,38 | 8.412 | 6.973.749.100 |
| 3/6/2025 | 52,38 | 52,46 | +0,15% | 52,00 | 52,86 | 52,28 | 52,41 | 52,46 | 11.373 | 11.384.511.700 |
| 2/6/2025 | 52,35 | 52,38 | +0,60% | 51,67 | 52,58 | 52,17 | 52,35 | 52,50 | 10.322 | 11.548.875.800 |
| 30/5/2025 | 51,58 | 52,07 | +1,11% | 50,95 | 52,19 | 51,66 | 51,87 | 52,09 | 10.843 | 18.337.106.700 |
| 29/5/2025 | 50,28 | 51,50 | +1,80% | 50,28 | 52,01 | 51,46 | 51,49 | 51,71 | 14.351 | 16.411.177.700 |
| 28/5/2025 | 50,07 | 50,59 | +1,04% | 49,61 | 51,05 | 50,47 | 50,46 | 50,60 | 8.980 | 13.354.709.100 |
| 27/5/2025 | 50,49 | 50,07 | +1,03% | 49,51 | 50,71 | 49,90 | 50,07 | 50,14 | 7.099 | 5.094.061.100 |
| 26/5/2025 | 49,50 | 49,56 | +0,12% | 49,13 | 49,86 | 49,61 | 49,56 | 49,60 | 4.729 | 4.653.010.200 |
| 23/5/2025 | 48,18 | 49,50 | +2,40% | 47,44 | 49,54 | 48,83 | 49,42 | 49,50 | 9.308 | 9.905.529.100 |
| 22/5/2025 | 47,59 | 48,34 | +1,30% | 47,52 | 49,11 | 48,50 | 48,34 | 48,36 | 11.136 | 8.615.051.600 |
| 21/5/2025 | 49,35 | 47,72 | -4,37% | 47,56 | 49,36 | 48,31 | 47,64 | 47,73 | 12.544 | 14.925.601.600 |
| 20/5/2025 | 49,27 | 49,90 | +1,30% | 48,99 | 49,90 | 49,36 | 49,74 | 49,90 | 6.885 | 5.700.440.900 |
| 19/5/2025 | 49,00 | 49,26 | +0,22% | 48,76 | 49,92 | 49,44 | 49,16 | 49,37 | 8.995 | 6.960.933.700 |
| 16/5/2025 | 47,59 | 49,15 | +3,28% | 47,21 | 49,25 | 48,53 | 49,08 | 49,16 | 9.986 | 15.691.436.700 |
| 15/5/2025 | 48,30 | 47,59 | -1,53% | 47,17 | 48,46 | 47,71 | 47,44 | 47,59 | 8.076 | 6.646.655.600 |
| 14/5/2025 | 46,47 | 48,33 | +4,54% | 46,36 | 48,64 | 48,15 | 48,28 | 48,34 | 14.507 | 13.122.097.000 |
| 13/5/2025 | 45,33 | 46,23 | +1,99% | 45,14 | 46,63 | 45,91 | 46,22 | 46,56 | 10.419 | 9.618.235.900 |
| 12/5/2025 | 46,84 | 45,33 | -2,83% | 45,00 | 46,85 | 45,51 | 45,33 | 45,35 | 10.295 | 8.204.231.000 |
| 9/5/2025 | 44,56 | 46,65 | +5,66% | 44,08 | 47,46 | 46,25 | 46,65 | 46,67 | 22.562 | 22.664.785.800 |
| 8/5/2025 | 44,00 | 44,15 | +1,22% | 43,70 | 44,33 | 44,08 | 44,03 | 44,24 | 9.095 | 6.438.759.600 |
| 7/5/2025 | 43,27 | 43,62 | +0,46% | 43,12 | 43,62 | 43,40 | 43,61 | 43,63 | 5.567 | 3.840.165.500 |
| 6/5/2025 | 43,47 | 43,42 | +0,02% | 43,08 | 43,64 | 43,37 | 43,35 | 43,43 | 7.146 | 5.807.257.100 |
| 5/5/2025 | 43,72 | 43,41 | -0,69% | 43,33 | 44,38 | 43,60 | 43,40 | 43,50 | 10.077 | 7.746.721.300 |
| 2/5/2025 | 43,91 | 43,71 | +1,20% | 43,35 | 44,24 | 43,75 | 43,71 | 43,73 | 6.933 | 5.513.580.100 |
| 29/4/2025 | 42,88 | 43,19 | +0,91% | 42,68 | 43,41 | 43,17 | 43,19 | 43,25 | 6.975 | 4.595.981.000 |
| 28/4/2025 | 42,41 | 42,80 | +0,97% | 42,35 | 42,85 | 42,64 | 42,80 | 42,81 | 6.002 | 4.747.757.500 |
| 25/4/2025 | 41,86 | 42,39 | +1,27% | 41,67 | 42,48 | 42,27 | 42,39 | 42,42 | 8.273 | 6.711.326.400 |
| 24/4/2025 | 41,71 | 41,86 | +0,63% | 41,55 | 41,95 | 41,80 | 41,80 | 41,88 | 5.344 | 4.548.482.100 |
| 23/4/2025 | 41,07 | 41,60 | +1,19% | 41,07 | 41,81 | 41,52 | 41,60 | 41,63 | 7.262 | 4.887.513.800 |
| 22/4/2025 | 40,33 | 41,11 | +1,51% | 40,15 | 41,20 | 40,84 | 41,06 | 41,11 | 5.867 | 4.141.040.200 |
| 17/4/2025 | 40,60 | 40,50 | +0,25% | 40,11 | 40,70 | 40,37 | 40,38 | 40,50 | 6.416 | 6.046.561.500 |
| 16/4/2025 | 40,36 | 40,40 | -0,05% | 40,05 | 40,55 | 40,29 | 40,29 | 40,42 | 6.742 | 5.117.059.800 |
| 15/4/2025 | 39,70 | 40,42 | +2,07% | 39,60 | 40,42 | 40,20 | 40,39 | 40,42 | 5.940 | 4.576.144.700 |
| 14/4/2025 | 39,27 | 39,60 | +1,56% | 39,08 | 39,71 | 39,41 | 39,52 | 39,63 | 8.573 | 6.682.171.500 |
| 11/4/2025 | 38,89 | 38,99 | +0,49% | 38,43 | 39,24 | 38,86 | 38,98 | 39,18 | 6.120 | 4.597.186.100 |
| 10/4/2025 | 39,19 | 38,80 | -2,19% | 38,55 | 39,49 | 38,85 | 38,77 | 38,82 | 6.927 | 6.700.990.100 |
| 9/4/2025 | 38,80 | 39,67 | +1,20% | 38,65 | 39,77 | 39,23 | 39,45 | 39,68 | 14.517 | 10.486.078.700 |
| 8/4/2025 | 39,54 | 39,20 | +0,13% | 39,05 | 39,98 | 39,42 | 39,19 | 39,22 | 8.871 | 11.410.043.400 |
| 7/4/2025 | 39,81 | 39,15 | -3,09% | 38,62 | 40,13 | 39,22 | 39,10 | 39,19 | 13.157 | 12.375.891.700 |
| 4/4/2025 | 40,67 | 40,40 | -1,54% | 40,20 | 40,85 | 40,43 | 40,38 | 40,41 | 7.749 | 5.994.591.000 |
| 3/4/2025 | 41,01 | 41,03 | -0,10% | 40,71 | 41,73 | 41,12 | 40,83 | 41,03 | 9.838 | 5.713.205.400 |
| 2/4/2025 | 40,68 | 41,07 | +0,96% | 40,52 | 41,33 | 40,99 | 41,07 | 41,10 | 9.182 | 5.188.444.900 |
| 1/4/2025 | 40,02 | 40,68 | +1,70% | 39,75 | 41,00 | 40,62 | 40,68 | 40,70 | 10.258 | 6.917.687.600 |
| 31/3/2025 | 40,10 | 40,00 | -2,15% | 39,47 | 40,21 | 39,81 | 40,00 | 40,02 | 11.175 | 9.221.046.300 |
| 28/3/2025 | 41,66 | 40,88 | -1,61% | 40,65 | 41,66 | 40,96 | 40,88 | 40,95 | 10.156 | 8.423.383.700 |
| 27/3/2025 | 42,01 | 41,55 | -0,69% | 41,35 | 42,02 | 41,63 | 41,55 | 41,59 | 10.861 | 12.992.696.400 |
| 26/3/2025 | 42,00 | 41,84 | -0,10% | 41,44 | 42,08 | 41,73 | 41,80 | 41,85 | 7.157 | 4.960.848.600 |
| 25/3/2025 | 41,43 | 41,88 | +1,31% | 41,43 | 42,10 | 41,87 | 41,88 | 41,90 | 10.741 | 6.835.093.200 |
| 24/3/2025 | 41,57 | 41,34 | -0,55% | 40,90 | 41,57 | 41,32 | 41,34 | 41,35 | 8.315 | 8.379.841.900 |
| 21/3/2025 | 41,60 | 41,57 | +0,17% | 41,02 | 41,60 | 41,42 | 41,44 | 41,58 | 6.314 | 8.269.962.000 |
| 20/3/2025 | 41,57 | 41,50 | -0,10% | 41,33 | 41,81 | 41,51 | 41,50 | 41,51 | 11.284 | 8.414.261.600 |
| 19/3/2025 | 40,47 | 41,54 | +2,92% | 40,13 | 41,92 | 41,40 | 41,53 | 41,57 | 16.701 | 17.057.442.000 |
| 18/3/2025 | 39,91 | 40,36 | +0,93% | 39,78 | 40,42 | 40,23 | 40,32 | 40,37 | 9.832 | 8.575.165.200 |
| 17/3/2025 | 38,99 | 39,99 | +2,67% | 38,72 | 39,99 | 39,53 | 39,98 | 39,99 | 7.133 | 5.471.433.000 |
| 14/3/2025 | 38,61 | 38,95 | +1,33% | 38,06 | 38,97 | 38,60 | 38,87 | 38,95 | 9.540 | 5.489.797.500 |
| 13/3/2025 | 38,15 | 38,44 | +1,42% | 37,66 | 38,51 | 38,16 | 38,43 | 38,45 | 7.027 | 4.928.418.100 |