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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 37,30 | 37,90 | +1,64% | 37,10 | 38,01 | 37,58 | 37,81 | 37,91 | 8.727 | 6.098.464.300 |
| 11/3/2025 | 37,37 | 37,29 | -0,29% | 36,78 | 37,40 | 37,06 | 37,24 | 37,29 | 10.154 | 6.354.000.100 |
| 10/3/2025 | 37,24 | 37,40 | -0,72% | 36,87 | 37,63 | 37,25 | 37,40 | 37,42 | 12.638 | 10.721.188.800 |
| 7/3/2025 | 37,26 | 37,67 | +0,21% | 37,15 | 37,87 | 37,61 | 37,58 | 37,69 | 14.956 | 9.650.485.800 |
| 6/3/2025 | 38,56 | 37,59 | -2,16% | 37,25 | 38,56 | 37,64 | 37,50 | 37,60 | 15.434 | 9.783.168.600 |
| 5/3/2025 | 37,74 | 38,42 | +1,05% | 37,68 | 38,48 | 38,24 | 38,42 | 38,43 | 8.138 | 5.901.419.700 |
| 28/2/2025 | 38,10 | 38,02 | -1,71% | 37,60 | 38,77 | 37,94 | 37,91 | 38,02 | 15.520 | 11.752.962.200 |
| 27/2/2025 | 38,25 | 38,68 | +0,94% | 38,22 | 38,85 | 38,54 | 38,68 | 38,71 | 7.747 | 7.233.714.700 |
| 26/2/2025 | 38,90 | 38,32 | -1,06% | 38,30 | 39,05 | 38,49 | 38,32 | 38,34 | 7.888 | 7.781.482.200 |
| 25/2/2025 | 38,68 | 38,73 | +1,07% | 38,48 | 39,01 | 38,72 | 38,65 | 38,77 | 9.383 | 6.095.552.000 |
| 24/2/2025 | 39,02 | 38,32 | -1,34% | 38,27 | 39,03 | 38,57 | 38,32 | 38,34 | 7.269 | 4.398.883.000 |
| 21/2/2025 | 39,13 | 38,84 | -0,77% | 38,59 | 39,30 | 38,78 | 38,80 | 38,87 | 9.886 | 7.916.692.800 |
| 20/2/2025 | 39,40 | 39,14 | -0,53% | 38,61 | 39,59 | 38,97 | 39,07 | 39,14 | 9.912 | 8.476.831.700 |
| 19/2/2025 | 39,20 | 39,35 | -0,10% | 38,76 | 39,35 | 39,09 | 39,14 | 39,35 | 7.426 | 5.209.140.600 |
| 18/2/2025 | 38,96 | 39,39 | +1,13% | 38,70 | 40,10 | 39,52 | 39,39 | 39,46 | 11.235 | 7.808.606.400 |
| 17/2/2025 | 39,37 | 38,95 | -0,87% | 38,60 | 39,73 | 38,99 | 38,81 | 38,96 | 12.812 | 12.150.199.000 |
| 14/2/2025 | 39,28 | 39,29 | -0,51% | 38,07 | 39,88 | 39,25 | 39,26 | 39,29 | 23.969 | 20.517.178.500 |
| 13/2/2025 | 39,80 | 39,49 | -0,93% | 39,08 | 39,98 | 39,36 | 39,40 | 39,49 | 15.288 | 14.768.659.000 |
| 12/2/2025 | 40,48 | 39,86 | -3,84% | 39,56 | 40,49 | 39,90 | 39,85 | 39,87 | 19.126 | 12.841.163.300 |
| 11/2/2025 | 41,75 | 41,45 | -0,48% | 41,24 | 41,88 | 41,51 | 41,45 | 41,49 | 8.550 | 6.880.489.700 |
| 10/2/2025 | 40,76 | 41,65 | +2,21% | 40,67 | 41,94 | 41,60 | 41,64 | 41,67 | 10.121 | 8.133.087.100 |
| 7/2/2025 | 41,30 | 40,75 | -1,33% | 40,55 | 41,75 | 41,00 | 40,72 | 40,75 | 12.236 | 8.396.120.900 |
| 6/2/2025 | 41,69 | 41,30 | -0,94% | 40,99 | 41,69 | 41,30 | 41,30 | 41,32 | 10.716 | 9.541.024.000 |
| 5/2/2025 | 40,71 | 41,69 | +2,41% | 40,60 | 41,84 | 41,31 | 41,65 | 41,69 | 10.070 | 6.710.042.300 |
| 4/2/2025 | 40,70 | 40,71 | 0,00% | 40,34 | 40,85 | 40,66 | 40,66 | 40,71 | 9.301 | 7.488.944.300 |
| 3/2/2025 | 39,98 | 40,71 | +1,80% | 39,75 | 40,79 | 40,48 | 40,70 | 40,75 | 10.071 | 6.965.912.900 |
| 31/1/2025 | 39,89 | 39,99 | +0,25% | 39,82 | 40,45 | 40,09 | 39,97 | 40,01 | 10.630 | 7.323.556.200 |
| 30/1/2025 | 39,00 | 39,89 | +2,65% | 39,00 | 39,90 | 39,60 | 39,87 | 39,90 | 10.061 | 5.470.683.800 |
| 29/1/2025 | 38,50 | 38,86 | +0,94% | 38,37 | 39,10 | 38,79 | 38,77 | 38,90 | 10.601 | 7.494.719.800 |
| 28/1/2025 | 38,34 | 38,50 | +0,39% | 38,10 | 39,66 | 38,60 | 38,49 | 38,50 | 12.295 | 10.170.074.000 |
| 27/1/2025 | 37,89 | 38,35 | +0,92% | 37,76 | 38,48 | 38,18 | 38,26 | 38,35 | 11.790 | 10.241.749.300 |
| 24/1/2025 | 38,12 | 38,00 | -0,31% | 37,59 | 38,17 | 37,93 | 38,00 | 38,03 | 7.682 | 4.587.143.500 |
| 23/1/2025 | 37,97 | 38,12 | +0,58% | 37,88 | 38,70 | 38,34 | 38,11 | 38,14 | 9.566 | 8.328.542.600 |
| 22/1/2025 | 37,93 | 37,90 | 0,00% | 37,85 | 38,31 | 37,97 | 37,85 | 37,93 | 7.405 | 5.621.628.000 |
| 21/1/2025 | 36,70 | 37,90 | +3,27% | 36,61 | 38,03 | 37,69 | 37,83 | 37,90 | 11.596 | 8.606.120.100 |
| 20/1/2025 | 36,50 | 36,70 | -0,19% | 36,39 | 36,82 | 36,61 | 36,62 | 36,70 | 4.815 | 4.650.013.600 |
| 17/1/2025 | 37,48 | 36,77 | -1,47% | 36,38 | 37,63 | 36,92 | 36,72 | 36,77 | 8.464 | 9.415.169.800 |
| 16/1/2025 | 37,50 | 37,32 | -0,96% | 37,32 | 37,90 | 37,46 | 37,31 | 37,32 | 8.205 | 4.666.082.100 |
| 15/1/2025 | 36,69 | 37,68 | +2,98% | 36,65 | 37,69 | 37,28 | 37,59 | 37,71 | 11.329 | 6.308.872.700 |
| 14/1/2025 | 36,58 | 36,59 | +0,16% | 36,34 | 36,73 | 36,55 | 36,52 | 36,60 | 6.464 | 4.131.036.800 |
| 13/1/2025 | 36,43 | 36,53 | +0,30% | 35,78 | 36,62 | 36,27 | 36,53 | 36,56 | 9.789 | 6.735.327.200 |
| 10/1/2025 | 36,57 | 36,42 | -0,44% | 36,25 | 36,67 | 36,45 | 36,41 | 36,42 | 8.413 | 5.473.783.000 |
| 9/1/2025 | 36,30 | 36,58 | +0,19% | 36,30 | 36,73 | 36,57 | 36,56 | 36,62 | 5.565 | 3.355.171.500 |
| 8/1/2025 | 36,98 | 36,51 | -1,32% | 36,50 | 37,43 | 36,69 | 36,50 | 36,59 | 9.640 | 5.870.186.100 |
| 7/1/2025 | 36,18 | 37,00 | +2,29% | 36,08 | 37,07 | 36,84 | 37,00 | 37,06 | 15.302 | 8.669.688.100 |
| 6/1/2025 | 35,52 | 36,17 | +4,03% | 35,44 | 36,46 | 35,94 | 36,14 | 36,17 | 15.818 | 13.205.154.700 |
| 3/1/2025 | 36,05 | 34,77 | -4,00% | 34,77 | 36,32 | 35,13 | 34,77 | 34,99 | 15.309 | 30.653.135.600 |
| 2/1/2025 | 36,67 | 36,22 | -0,90% | 35,99 | 36,67 | 36,27 | 36,21 | 36,23 | 14.273 | 8.535.543.100 |
| 30/12/2024 | 36,62 | 36,55 | -0,05% | 36,38 | 36,86 | 36,51 | 36,47 | 36,55 | 5.372 | 3.690.217.000 |
| 27/12/2024 | 36,70 | 36,57 | -0,35% | 36,43 | 36,98 | 36,69 | 36,51 | 36,65 | 12.542 | 10.132.471.500 |
| 26/12/2024 | 37,15 | 36,70 | -1,18% | 36,64 | 37,29 | 36,81 | 36,69 | 36,78 | 8.091 | 5.857.087.200 |
| 23/12/2024 | 37,55 | 37,14 | -1,04% | 36,64 | 37,59 | 37,06 | 37,14 | 37,15 | 9.884 | 9.593.673.200 |
| 20/12/2024 | 37,97 | 37,53 | -1,16% | 36,83 | 38,01 | 37,32 | 37,25 | 37,53 | 11.716 | 11.581.753.900 |
| 19/12/2024 | 38,25 | 37,97 | -0,05% | 37,67 | 38,25 | 37,95 | 37,95 | 37,99 | 8.066 | 6.011.077.100 |
| 18/12/2024 | 38,23 | 37,99 | -0,65% | 37,66 | 39,14 | 38,51 | 37,90 | 37,99 | 14.706 | 11.618.949.200 |
| 17/12/2024 | 38,67 | 38,24 | -0,03% | 37,94 | 38,69 | 38,29 | 38,13 | 38,25 | 15.705 | 14.227.347.500 |
| 16/12/2024 | 38,74 | 38,25 | -1,03% | 38,04 | 39,05 | 38,48 | 38,20 | 38,26 | 12.615 | 8.845.586.200 |
| 13/12/2024 | 39,81 | 38,65 | -2,84% | 38,51 | 39,86 | 39,02 | 38,61 | 38,68 | 11.634 | 8.648.775.400 |
| 12/12/2024 | 40,19 | 39,78 | -1,09% | 39,61 | 40,81 | 40,16 | 39,78 | 39,80 | 10.235 | 9.659.678.500 |
| 11/12/2024 | 39,00 | 40,22 | +3,15% | 38,99 | 40,54 | 39,73 | 39,99 | 40,22 | 11.696 | 12.339.491.700 |
| 10/12/2024 | 39,33 | 38,99 | -0,03% | 38,87 | 39,56 | 39,14 | 38,96 | 39,06 | 11.301 | 6.933.485.300 |
| 9/12/2024 | 39,60 | 39,00 | -0,51% | 38,81 | 39,60 | 39,01 | 38,98 | 39,04 | 9.771 | 13.814.970.900 |
| 6/12/2024 | 39,51 | 39,20 | -1,26% | 39,03 | 39,69 | 39,21 | 39,12 | 39,22 | 10.115 | 6.722.023.700 |
| 5/12/2024 | 39,90 | 39,70 | -0,50% | 39,37 | 40,22 | 39,74 | 39,70 | 39,77 | 11.407 | 8.751.822.600 |
| 4/12/2024 | 39,13 | 39,90 | +2,20% | 39,06 | 40,03 | 39,71 | 39,90 | 40,00 | 15.581 | 12.900.173.200 |
| 3/12/2024 | 37,88 | 39,04 | +3,04% | 37,88 | 39,04 | 38,62 | 38,80 | 39,04 | 16.266 | 10.840.110.200 |
| 2/12/2024 | 37,84 | 37,89 | +0,13% | 37,36 | 37,99 | 37,72 | 37,78 | 37,89 | 10.051 | 9.491.321.200 |
| 29/11/2024 | 37,53 | 37,84 | +0,83% | 36,98 | 37,86 | 37,55 | 37,73 | 37,85 | 11.915 | 7.258.625.100 |
| 28/11/2024 | 38,15 | 37,53 | -1,63% | 37,37 | 38,15 | 37,63 | 37,48 | 37,54 | 5.352 | 3.519.821.900 |
| 27/11/2024 | 39,08 | 38,15 | -2,00% | 38,15 | 39,31 | 38,40 | 38,15 | 38,20 | 6.218 | 4.727.950.500 |
| 26/11/2024 | 38,60 | 38,93 | +0,85% | 38,44 | 39,34 | 39,01 | 38,93 | 38,95 | 6.442 | 4.926.323.100 |
| 25/11/2024 | 38,42 | 38,60 | +0,13% | 38,33 | 38,80 | 38,53 | 38,60 | 38,61 | 7.121 | 5.079.304.700 |
| 22/11/2024 | 38,52 | 38,55 | +0,26% | 38,16 | 38,60 | 38,32 | 38,55 | 38,57 | 6.205 | 4.212.981.000 |
| 21/11/2024 | 38,91 | 38,45 | -1,21% | 38,40 | 38,91 | 38,52 | 38,42 | 38,45 | 6.919 | 4.674.287.500 |
| 19/11/2024 | 38,92 | 38,92 | +0,39% | 38,62 | 39,16 | 38,95 | 38,91 | 38,92 | 6.507 | 4.464.845.800 |
| 18/11/2024 | 38,82 | 38,77 | +0,49% | 38,19 | 38,85 | 38,56 | 38,77 | 38,82 | 8.855 | 5.869.788.200 |
| 14/11/2024 | 38,77 | 38,58 | -0,49% | 38,11 | 38,80 | 38,44 | 38,47 | 38,60 | 8.428 | 5.497.316.400 |
| 13/11/2024 | 39,21 | 38,77 | -1,12% | 38,69 | 39,45 | 38,95 | 38,76 | 38,81 | 8.982 | 7.110.085.500 |
| 12/11/2024 | 39,11 | 39,21 | +1,66% | 38,86 | 39,78 | 39,28 | 39,19 | 39,27 | 13.889 | 20.148.395.600 |
| 11/11/2024 | 38,81 | 38,57 | -0,03% | 38,45 | 39,09 | 38,67 | 38,57 | 38,60 | 9.508 | 9.397.792.900 |
| 8/11/2024 | 38,14 | 38,58 | +0,57% | 37,98 | 38,69 | 38,36 | 38,33 | 38,58 | 10.997 | 11.458.617.100 |
| 7/11/2024 | 38,46 | 38,36 | -0,26% | 38,09 | 38,71 | 38,36 | 38,18 | 38,37 | 10.007 | 8.595.576.800 |
| 6/11/2024 | 38,09 | 38,46 | +0,94% | 37,71 | 38,66 | 38,35 | 38,44 | 38,55 | 7.983 | 6.433.683.700 |
| 5/11/2024 | 37,64 | 38,10 | +1,33% | 37,41 | 38,18 | 37,82 | 38,10 | 38,12 | 6.811 | 4.509.994.500 |
| 4/11/2024 | 38,22 | 37,60 | -1,05% | 37,34 | 38,24 | 37,65 | 37,60 | 37,61 | 10.296 | 8.269.017.400 |
| 1/11/2024 | 37,92 | 38,00 | -0,39% | 37,68 | 38,29 | 38,00 | 38,00 | 38,01 | 9.144 | 10.353.852.300 |
| 31/10/2024 | 38,61 | 38,15 | -1,55% | 38,02 | 39,08 | 38,32 | 38,12 | 38,18 | 10.093 | 9.258.093.600 |
| 30/10/2024 | 38,56 | 38,75 | +0,68% | 38,50 | 38,94 | 38,75 | 38,75 | 38,77 | 8.376 | 6.018.830.800 |
| 29/10/2024 | 38,63 | 38,49 | -0,31% | 38,41 | 38,86 | 38,59 | 38,49 | 38,60 | 6.144 | 4.364.822.300 |
| 28/10/2024 | 38,31 | 38,61 | +0,70% | 38,21 | 38,91 | 38,65 | 38,60 | 38,68 | 8.139 | 5.486.288.000 |
| 25/10/2024 | 38,38 | 38,34 | -0,16% | 38,12 | 38,45 | 38,29 | 38,31 | 38,38 | 5.657 | 3.817.699.500 |
| 24/10/2024 | 37,86 | 38,40 | +1,51% | 37,56 | 38,47 | 38,19 | 38,36 | 38,44 | 8.991 | 11.744.151.500 |
| 23/10/2024 | 37,00 | 37,83 | +1,42% | 36,98 | 37,89 | 37,42 | 37,70 | 37,83 | 10.077 | 11.590.615.500 |
| 22/10/2024 | 36,92 | 37,30 | +1,41% | 36,78 | 37,70 | 37,30 | 37,28 | 37,30 | 12.190 | 11.106.759.800 |
| 21/10/2024 | 36,90 | 36,78 | -0,35% | 36,52 | 37,06 | 36,83 | 36,72 | 36,84 | 8.052 | 8.813.626.300 |
| 18/10/2024 | 37,10 | 36,91 | -0,24% | 36,58 | 37,30 | 36,81 | 36,91 | 36,98 | 10.039 | 6.686.645.800 |
| 17/10/2024 | 37,09 | 37,00 | -0,59% | 36,66 | 37,18 | 36,88 | 37,00 | 37,01 | 9.877 | 6.826.148.500 |
| 16/10/2024 | 36,95 | 37,22 | +0,73% | 36,78 | 37,47 | 37,17 | 37,08 | 37,23 | 10.748 | 8.471.735.200 |
| 15/10/2024 | 36,60 | 36,95 | +0,93% | 36,50 | 36,95 | 36,81 | 36,95 | 36,96 | 7.185 | 5.353.398.200 |
| 14/10/2024 | 36,41 | 36,61 | +0,97% | 36,16 | 36,80 | 36,59 | 36,60 | 36,78 | 11.122 | 10.303.620.700 |
| 11/10/2024 | 36,55 | 36,26 | -1,57% | 35,45 | 36,86 | 36,12 | 36,23 | 36,30 | 16.531 | 16.877.935.400 |
| 10/10/2024 | 37,05 | 36,84 | -0,16% | 36,58 | 37,08 | 36,66 | 36,77 | 36,84 | 6.436 | 13.035.950.800 |
| 9/10/2024 | 37,32 | 36,90 | -1,18% | 36,66 | 37,32 | 36,94 | 36,88 | 36,91 | 8.126 | 5.711.091.200 |
| 8/10/2024 | 37,10 | 37,34 | +0,38% | 36,95 | 37,42 | 37,28 | 37,32 | 37,41 | 6.710 | 5.852.942.000 |
| 7/10/2024 | 37,50 | 37,20 | -0,80% | 36,93 | 37,50 | 37,14 | 37,10 | 37,20 | 6.127 | 4.072.973.200 |
| 4/10/2024 | 36,99 | 37,50 | +1,38% | 36,71 | 37,55 | 37,25 | 37,50 | 37,53 | 9.317 | 7.770.518.700 |
| 3/10/2024 | 37,01 | 36,99 | -0,54% | 36,74 | 37,21 | 36,99 | 36,99 | 37,02 | 11.406 | 8.200.548.700 |
| 2/10/2024 | 36,33 | 37,19 | +2,37% | 36,25 | 37,24 | 36,94 | 37,00 | 37,19 | 12.181 | 9.929.857.200 |
| 1/10/2024 | 36,98 | 36,33 | -0,36% | 35,83 | 36,98 | 36,33 | 36,32 | 36,34 | 11.310 | 9.479.597.500 |
| 30/9/2024 | 36,75 | 36,46 | +0,47% | 36,38 | 37,09 | 36,63 | 36,45 | 36,46 | 8.441 | 6.727.729.200 |
| 26/9/2024 | 36,01 | 36,29 | +1,11% | 35,91 | 36,38 | 36,15 | 36,20 | 36,30 | 9.840 | 6.803.982.100 |
| 25/9/2024 | 35,96 | 35,89 | -0,08% | 35,76 | 36,34 | 35,99 | 35,82 | 35,89 | 6.964 | 5.629.069.600 |
| 24/9/2024 | 35,83 | 35,92 | +0,28% | 35,40 | 36,10 | 35,86 | 35,85 | 35,94 | 11.094 | 6.728.161.400 |
| 23/9/2024 | 35,44 | 35,82 | +0,70% | 35,23 | 36,00 | 35,70 | 35,82 | 35,85 | 15.870 | 8.779.468.800 |
| 20/9/2024 | 36,44 | 35,57 | -0,08% | 35,49 | 36,74 | 35,85 | 35,57 | 35,63 | 15.743 | 13.050.141.000 |
| 19/9/2024 | 35,75 | 35,60 | -0,56% | 35,45 | 36,18 | 35,65 | 35,57 | 35,61 | 8.239 | 6.413.480.200 |
| 18/9/2024 | 34,81 | 35,80 | +3,11% | 34,62 | 36,18 | 35,78 | 35,79 | 35,80 | 13.913 | 9.033.210.400 |
| 17/9/2024 | 34,89 | 34,72 | -0,63% | 34,39 | 34,94 | 34,61 | 34,63 | 34,72 | 4.780 | 3.147.343.800 |
| 16/9/2024 | 34,84 | 34,94 | +0,09% | 34,73 | 35,03 | 34,87 | 34,91 | 34,94 | 4.605 | 2.732.824.900 |
| 13/9/2024 | 34,80 | 34,91 | +0,58% | 34,74 | 35,09 | 34,92 | 34,87 | 34,91 | 9.403 | 6.579.290.400 |
| 12/9/2024 | 34,32 | 34,71 | +0,96% | 34,03 | 34,71 | 34,40 | 34,68 | 34,71 | 5.434 | 4.399.251.900 |
| 11/9/2024 | 34,50 | 34,38 | -0,38% | 34,19 | 34,78 | 34,41 | 34,28 | 34,38 | 6.407 | 4.389.640.400 |
| 10/9/2024 | 34,26 | 34,51 | +0,55% | 33,70 | 34,78 | 34,40 | 34,50 | 34,54 | 5.919 | 5.163.599.900 |
| 9/9/2024 | 34,54 | 34,32 | -0,64% | 34,26 | 34,62 | 34,35 | 34,30 | 34,32 | 4.269 | 2.565.909.300 |