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.
PSSA3F - 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 | 51,03 | -0,78% | 50,88 | 51,98 | 51,22 | 51,00 | 51,03 | 1.925 | 87.410.833 |
| 4/9/2025 | 50,74 | 51,43 | +0,94% | 50,72 | 51,94 | 51,45 | 51,40 | 51,43 | 1.425 | 78.289.972 |
| 3/9/2025 | 51,40 | 50,95 | -0,95% | 50,75 | 51,65 | 51,22 | 50,80 | 50,95 | 1.894 | 84.521.014 |
| 2/9/2025 | 51,82 | 51,44 | -0,98% | 50,84 | 51,82 | 51,32 | 51,41 | 51,44 | 1.532 | 77.757.035 |
| 1/9/2025 | 51,81 | 51,95 | +0,13% | 51,50 | 52,60 | 51,88 | 51,86 | 51,95 | 2.902 | 115.558.772 |
| 29/8/2025 | 52,71 | 51,88 | -1,52% | 51,70 | 53,22 | 52,49 | 51,88 | 51,90 | 1.745 | 111.067.441 |
| 28/8/2025 | 51,45 | 52,68 | +2,31% | 51,45 | 52,90 | 52,33 | 52,68 | 52,81 | 1.584 | 129.168.305 |
| 27/8/2025 | 50,99 | 51,49 | +0,66% | 50,76 | 51,49 | 51,12 | 51,34 | 51,49 | 1.277 | 75.042.645 |
| 26/8/2025 | 51,46 | 51,15 | -0,93% | 51,14 | 52,19 | 51,49 | 51,15 | 51,40 | 1.424 | 112.930.330 |
| 25/8/2025 | 50,86 | 51,63 | +0,88% | 50,81 | 51,81 | 51,30 | 51,55 | 51,63 | 1.360 | 122.590.571 |
| 22/8/2025 | 50,80 | 51,18 | +0,95% | 50,71 | 51,44 | 51,11 | 51,08 | 51,18 | 1.727 | 110.143.449 |
| 21/8/2025 | 52,00 | 50,70 | -3,43% | 50,70 | 52,53 | 51,57 | 50,70 | 50,77 | 1.881 | 123.113.361 |
| 20/8/2025 | 51,73 | 52,50 | +1,10% | 51,64 | 52,79 | 52,31 | 52,50 | 52,54 | 1.367 | 125.440.149 |
| 19/8/2025 | 52,76 | 51,93 | -2,28% | 51,72 | 52,76 | 52,13 | 51,91 | 51,93 | 1.504 | 99.449.057 |
| 18/8/2025 | 52,00 | 53,14 | +1,82% | 51,51 | 53,51 | 52,93 | 52,94 | 53,14 | 2.069 | 175.451.374 |
| 15/8/2025 | 53,00 | 52,19 | -1,53% | 52,03 | 53,28 | 52,60 | 52,18 | 52,19 | 1.984 | 138.114.803 |
| 14/8/2025 | 54,51 | 53,00 | -3,64% | 53,00 | 54,99 | 54,02 | 53,00 | 53,41 | 2.013 | 167.912.372 |
| 13/8/2025 | 56,88 | 55,00 | +0,60% | 54,71 | 57,00 | 55,91 | 54,77 | 55,00 | 2.053 | 187.432.332 |
| 12/8/2025 | 53,11 | 54,67 | +2,38% | 53,02 | 55,24 | 54,07 | 54,67 | 54,75 | 3.212 | 407.476.597 |
| 11/8/2025 | 53,36 | 53,40 | +0,07% | 52,82 | 53,94 | 53,63 | 53,11 | 53,40 | 2.007 | 218.709.111 |
| 8/8/2025 | 52,60 | 53,36 | +1,29% | 52,60 | 54,29 | 53,43 | 53,30 | 53,36 | 1.460 | 137.132.741 |
| 7/8/2025 | 52,51 | 52,68 | -0,60% | 52,51 | 53,20 | 52,89 | 52,64 | 52,68 | 2.396 | 245.268.602 |
| 6/8/2025 | 53,00 | 53,00 | +0,19% | 52,54 | 53,85 | 53,43 | 53,00 | 53,11 | 1.338 | 87.351.077 |
| 5/8/2025 | 53,25 | 52,90 | -1,12% | 52,50 | 54,02 | 53,19 | 52,90 | 53,12 | 1.806 | 159.765.594 |
| 4/8/2025 | 52,27 | 53,50 | +2,39% | 52,00 | 53,55 | 53,07 | 53,30 | 53,50 | 1.579 | 100.705.047 |
| 1/8/2025 | 52,00 | 52,25 | +1,59% | 51,91 | 52,60 | 52,22 | 52,13 | 52,25 | 1.266 | 132.950.632 |
| 31/7/2025 | 51,70 | 51,43 | -0,75% | 51,02 | 51,89 | 51,46 | 51,43 | 51,78 | 999 | 55.729.629 |
| 30/7/2025 | 50,95 | 51,82 | +1,61% | 50,89 | 52,03 | 51,30 | 51,56 | 51,82 | 1.044 | 61.408.803 |
| 29/7/2025 | 51,00 | 51,00 | -0,20% | 50,97 | 51,59 | 51,31 | 51,00 | 51,16 | 1.084 | 47.729.499 |
| 28/7/2025 | 51,30 | 51,10 | -0,08% | 50,66 | 51,81 | 51,14 | 50,90 | 51,10 | 1.101 | 66.116.677 |
| 25/7/2025 | 51,72 | 51,14 | -0,99% | 51,13 | 52,01 | 51,47 | 51,14 | 51,34 | 861 | 46.599.675 |
| 24/7/2025 | 51,70 | 51,65 | -1,00% | 51,34 | 52,05 | 51,60 | 51,60 | 51,65 | 810 | 49.806.156 |
| 23/7/2025 | 51,42 | 52,17 | +1,46% | 51,36 | 52,35 | 52,04 | 52,11 | 52,17 | 1.045 | 51.313.057 |
| 22/7/2025 | 52,00 | 51,42 | -0,96% | 51,42 | 52,97 | 52,02 | 51,42 | 51,43 | 1.154 | 60.703.728 |
| 21/7/2025 | 51,51 | 51,92 | +0,39% | 51,50 | 52,69 | 52,10 | 51,92 | 51,93 | 1.240 | 73.508.610 |
| 18/7/2025 | 51,93 | 51,72 | -0,75% | 51,40 | 52,05 | 51,68 | 51,72 | 51,80 | 1.086 | 57.182.669 |
| 17/7/2025 | 51,41 | 52,11 | +0,99% | 50,87 | 52,11 | 51,57 | 52,10 | 52,11 | 903 | 55.493.147 |
| 16/7/2025 | 52,26 | 51,60 | -1,71% | 51,10 | 52,84 | 51,63 | 51,57 | 51,60 | 1.378 | 70.173.587 |
| 15/7/2025 | 52,80 | 52,50 | -1,13% | 52,42 | 53,66 | 52,69 | 52,50 | 52,58 | 1.301 | 51.210.270 |
| 14/7/2025 | 52,26 | 53,10 | +1,37% | 51,63 | 53,23 | 52,59 | 52,99 | 53,10 | 1.498 | 65.883.740 |
| 11/7/2025 | 53,15 | 52,38 | -0,98% | 51,95 | 53,15 | 52,29 | 52,25 | 52,38 | 1.297 | 71.982.278 |
| 10/7/2025 | 52,70 | 52,90 | +0,04% | 51,81 | 53,34 | 52,65 | 52,90 | 53,12 | 1.395 | 76.122.926 |
| 9/7/2025 | 54,34 | 52,88 | -3,33% | 52,70 | 54,49 | 53,46 | 52,88 | 52,92 | 1.170 | 83.716.588 |
| 8/7/2025 | 55,25 | 54,70 | -0,92% | 54,26 | 55,37 | 54,65 | 54,62 | 54,70 | 1.425 | 74.664.390 |
| 7/7/2025 | 56,70 | 55,21 | -2,20% | 54,74 | 56,93 | 55,65 | 55,01 | 55,21 | 1.933 | 84.327.896 |
| 4/7/2025 | 56,75 | 56,45 | -0,28% | 56,32 | 57,09 | 56,63 | 56,45 | 56,60 | 1.326 | 76.251.658 |
| 3/7/2025 | 54,47 | 56,61 | +3,85% | 54,30 | 57,12 | 56,03 | 56,61 | 56,96 | 1.766 | 131.799.328 |
| 2/7/2025 | 54,78 | 54,51 | -0,51% | 54,02 | 54,89 | 54,49 | 54,51 | 54,75 | 1.372 | 74.109.808 |
| 1/7/2025 | 55,20 | 54,79 | -0,44% | 54,22 | 55,62 | 54,77 | 54,79 | 54,90 | 1.722 | 123.311.386 |
| 30/6/2025 | 54,03 | 55,03 | +1,59% | 53,68 | 55,34 | 54,61 | 55,03 | 55,30 | 1.564 | 81.236.010 |
| 27/6/2025 | 53,78 | 54,17 | -0,70% | 53,11 | 54,20 | 53,77 | 54,15 | 54,17 | 1.041 | 64.106.918 |
| 26/6/2025 | 53,88 | 54,55 | +1,41% | 53,80 | 54,57 | 54,32 | 54,41 | 54,55 | 1.102 | 73.455.336 |
| 25/6/2025 | 53,99 | 53,79 | -0,57% | 53,30 | 54,10 | 53,68 | 53,79 | 53,90 | 917 | 80.427.203 |
| 24/6/2025 | 53,67 | 54,10 | +1,75% | 53,02 | 54,72 | 54,19 | 54,02 | 54,10 | 1.222 | 79.532.143 |
| 23/6/2025 | 53,22 | 53,17 | -0,15% | 53,04 | 53,84 | 53,32 | 53,17 | 53,50 | 1.587 | 95.191.901 |
| 20/6/2025 | 53,65 | 53,25 | -0,84% | 52,94 | 53,66 | 53,23 | 53,25 | 53,37 | 1.137 | 74.309.714 |
| 18/6/2025 | 53,88 | 53,70 | -0,11% | 52,97 | 53,88 | 53,42 | 53,65 | 53,70 | 897 | 63.720.216 |
| 17/6/2025 | 53,60 | 53,76 | +0,30% | 53,18 | 53,96 | 53,44 | 53,76 | 53,91 | 1.087 | 69.913.923 |
| 16/6/2025 | 53,12 | 53,60 | +0,70% | 53,02 | 53,78 | 53,44 | 53,60 | 53,78 | 1.332 | 63.823.404 |
| 13/6/2025 | 53,39 | 53,23 | -0,60% | 52,45 | 53,39 | 52,85 | 53,00 | 53,23 | 1.153 | 62.416.647 |
| 12/6/2025 | 52,31 | 53,55 | +1,84% | 52,20 | 53,55 | 52,81 | 53,12 | 53,55 | 1.033 | 65.467.129 |
| 11/6/2025 | 52,21 | 52,58 | +1,06% | 51,77 | 52,63 | 52,22 | 52,26 | 52,58 | 1.046 | 87.172.016 |
| 10/6/2025 | 52,18 | 52,03 | +0,04% | 51,59 | 52,44 | 52,16 | 52,03 | 52,20 | 1.494 | 68.316.763 |
| 9/6/2025 | 52,49 | 52,01 | -0,93% | 51,89 | 52,67 | 52,25 | 52,01 | 52,10 | 1.252 | 70.021.849 |
| 6/6/2025 | 52,60 | 52,50 | -0,10% | 52,12 | 53,09 | 52,57 | 52,25 | 52,50 | 1.208 | 64.946.837 |
| 5/6/2025 | 52,40 | 52,55 | +0,67% | 51,92 | 52,65 | 52,35 | 52,54 | 52,55 | 1.180 | 63.802.612 |
| 4/6/2025 | 52,52 | 52,20 | -0,80% | 52,10 | 53,20 | 52,51 | 52,18 | 52,20 | 1.402 | 67.461.767 |
| 3/6/2025 | 52,35 | 52,62 | +0,90% | 52,03 | 52,86 | 52,32 | 52,40 | 52,62 | 1.679 | 92.652.630 |
| 2/6/2025 | 52,00 | 52,15 | -0,29% | 51,61 | 52,54 | 52,12 | 52,15 | 52,21 | 1.627 | 102.150.466 |
| 30/5/2025 | 51,75 | 52,30 | +0,98% | 51,00 | 52,30 | 51,61 | 52,00 | 52,30 | 1.707 | 80.471.192 |
| 29/5/2025 | 50,30 | 51,79 | +2,53% | 50,30 | 52,00 | 51,41 | 51,75 | 51,79 | 1.465 | 69.717.857 |
| 28/5/2025 | 49,98 | 50,51 | +1,28% | 49,62 | 51,05 | 50,38 | 50,51 | 50,78 | 1.372 | 64.597.596 |
| 27/5/2025 | 50,13 | 49,87 | +0,04% | 49,51 | 50,60 | 49,93 | 49,87 | 50,00 | 1.179 | 59.285.927 |
| 26/5/2025 | 49,48 | 49,85 | +0,50% | 49,13 | 49,86 | 49,59 | 49,71 | 49,85 | 1.133 | 59.682.639 |
| 23/5/2025 | 48,00 | 49,60 | +2,27% | 47,44 | 49,74 | 48,70 | 49,27 | 49,60 | 1.067 | 64.655.462 |
| 22/5/2025 | 47,77 | 48,50 | +1,81% | 47,64 | 49,06 | 48,47 | 48,40 | 48,50 | 1.031 | 56.628.973 |
| 21/5/2025 | 49,58 | 47,64 | -4,05% | 47,56 | 49,64 | 48,11 | 47,64 | 47,90 | 1.604 | 79.265.098 |
| 20/5/2025 | 49,38 | 49,65 | +0,24% | 48,98 | 49,80 | 49,29 | 49,37 | 49,65 | 987 | 52.872.790 |
| 19/5/2025 | 49,05 | 49,53 | +0,14% | 48,77 | 49,91 | 49,50 | 49,15 | 49,53 | 1.536 | 85.111.216 |
| 16/5/2025 | 47,71 | 49,46 | +3,89% | 47,24 | 49,46 | 48,29 | 49,22 | 49,46 | 1.488 | 77.014.744 |
| 15/5/2025 | 48,33 | 47,61 | -2,10% | 47,17 | 48,50 | 47,76 | 47,60 | 47,62 | 1.665 | 67.389.884 |
| 14/5/2025 | 46,31 | 48,63 | +4,51% | 46,31 | 48,63 | 47,91 | 48,58 | 48,63 | 1.745 | 80.643.921 |
| 13/5/2025 | 45,33 | 46,53 | +2,60% | 45,16 | 46,63 | 46,04 | 46,27 | 46,53 | 1.151 | 60.753.635 |
| 12/5/2025 | 46,65 | 45,35 | -2,89% | 44,99 | 46,79 | 45,66 | 45,15 | 45,35 | 2.114 | 78.686.397 |
| 9/5/2025 | 44,59 | 46,70 | +5,44% | 44,07 | 47,42 | 46,28 | 46,45 | 46,70 | 1.644 | 96.868.335 |
| 8/5/2025 | 43,97 | 44,29 | +2,12% | 43,63 | 44,32 | 44,08 | 44,00 | 44,29 | 1.118 | 42.059.443 |
| 7/5/2025 | 43,40 | 43,37 | +0,05% | 43,12 | 43,64 | 43,37 | 43,37 | 43,50 | 875 | 34.562.220 |
| 6/5/2025 | 43,50 | 43,35 | -0,57% | 43,07 | 43,65 | 43,37 | 43,33 | 43,35 | 1.147 | 57.185.058 |
| 5/5/2025 | 43,71 | 43,60 | -0,27% | 43,32 | 44,37 | 43,72 | 43,41 | 43,60 | 1.242 | 55.535.889 |
| 2/5/2025 | 43,99 | 43,72 | +1,06% | 43,34 | 44,23 | 43,78 | 43,70 | 43,73 | 1.778 | 63.003.516 |
| 29/4/2025 | 42,98 | 43,26 | +1,05% | 42,69 | 43,41 | 43,15 | 43,12 | 43,26 | 1.243 | 49.345.682 |
| 28/4/2025 | 42,32 | 42,81 | +0,63% | 42,27 | 42,88 | 42,63 | 42,80 | 42,81 | 1.177 | 44.067.594 |
| 25/4/2025 | 41,86 | 42,54 | +1,53% | 41,76 | 42,54 | 42,24 | 42,30 | 42,54 | 1.075 | 59.727.863 |
| 24/4/2025 | 41,60 | 41,90 | +0,99% | 41,54 | 41,95 | 41,79 | 41,58 | 41,90 | 849 | 37.985.432 |
| 23/4/2025 | 41,11 | 41,49 | +0,66% | 40,90 | 41,80 | 41,49 | 41,49 | 41,70 | 809 | 40.864.305 |
| 22/4/2025 | 40,45 | 41,22 | +1,25% | 40,15 | 41,22 | 40,71 | 41,22 | 41,23 | 1.230 | 51.962.625 |
| 17/4/2025 | 40,75 | 40,71 | +1,32% | 40,14 | 40,75 | 40,39 | 40,50 | 40,71 | 1.169 | 42.686.189 |
| 16/4/2025 | 40,40 | 40,18 | -0,05% | 40,07 | 40,56 | 40,26 | 40,11 | 40,24 | 879 | 43.001.901 |
| 15/4/2025 | 39,64 | 40,20 | +1,49% | 39,21 | 40,63 | 40,12 | 40,20 | 40,63 | 1.184 | 49.329.943 |
| 14/4/2025 | 39,37 | 39,61 | +1,12% | 39,10 | 39,77 | 39,35 | 39,58 | 39,61 | 1.407 | 50.045.019 |
| 11/4/2025 | 38,86 | 39,17 | +1,42% | 38,44 | 39,24 | 38,88 | 39,15 | 39,17 | 1.295 | 46.201.285 |
| 10/4/2025 | 39,64 | 38,62 | -2,55% | 38,56 | 39,64 | 38,92 | 38,62 | 38,86 | 1.617 | 58.841.820 |
| 9/4/2025 | 38,98 | 39,63 | +1,49% | 38,66 | 39,75 | 39,12 | 39,59 | 39,63 | 1.589 | 80.370.085 |
| 8/4/2025 | 39,15 | 39,05 | +0,51% | 38,83 | 39,97 | 39,41 | 39,05 | 39,18 | 1.159 | 52.073.026 |
| 7/4/2025 | 40,36 | 38,85 | -3,14% | 38,64 | 40,36 | 39,20 | 38,82 | 38,85 | 1.988 | 87.806.685 |
| 4/4/2025 | 40,76 | 40,11 | -1,98% | 40,11 | 40,92 | 40,41 | 40,11 | 40,36 | 1.148 | 53.516.944 |
| 3/4/2025 | 40,85 | 40,92 | -0,63% | 40,50 | 41,72 | 41,11 | 40,90 | 40,92 | 1.589 | 65.653.451 |
| 2/4/2025 | 40,55 | 41,18 | +0,64% | 40,51 | 41,33 | 40,96 | 41,04 | 41,18 | 1.211 | 58.447.494 |
| 1/4/2025 | 40,00 | 40,92 | +2,45% | 39,77 | 41,00 | 40,50 | 40,74 | 40,92 | 2.251 | 54.453.222 |
| 31/3/2025 | 40,65 | 39,94 | -2,59% | 39,50 | 40,65 | 39,80 | 39,72 | 39,94 | 1.538 | 58.449.383 |
| 28/3/2025 | 41,50 | 41,00 | -0,85% | 40,66 | 41,63 | 41,04 | 40,98 | 41,00 | 1.304 | 60.860.036 |
| 27/3/2025 | 41,85 | 41,35 | -1,52% | 41,35 | 42,01 | 41,69 | 41,33 | 41,68 | 1.091 | 60.092.615 |
| 26/3/2025 | 42,00 | 41,99 | +0,17% | 41,45 | 42,07 | 41,76 | 41,85 | 41,99 | 1.103 | 50.464.004 |
| 25/3/2025 | 41,42 | 41,92 | +1,60% | 41,34 | 42,09 | 41,84 | 41,72 | 41,92 | 1.050 | 52.771.735 |
| 24/3/2025 | 41,52 | 41,26 | -0,82% | 40,95 | 41,57 | 41,34 | 41,25 | 41,26 | 1.193 | 58.078.484 |
| 21/3/2025 | 41,51 | 41,60 | +0,39% | 41,02 | 41,60 | 41,39 | 41,43 | 41,64 | 1.232 | 71.957.888 |
| 20/3/2025 | 41,54 | 41,44 | -0,36% | 41,31 | 41,81 | 41,50 | 41,44 | 41,50 | 1.504 | 87.743.956 |
| 19/3/2025 | 40,37 | 41,59 | +3,79% | 40,23 | 41,92 | 41,34 | 41,57 | 41,59 | 2.097 | 86.892.687 |
| 18/3/2025 | 39,84 | 40,07 | +0,48% | 39,71 | 40,41 | 40,20 | 40,07 | 40,30 | 1.526 | 62.985.436 |
| 17/3/2025 | 38,95 | 39,88 | +2,84% | 38,74 | 39,88 | 39,44 | 39,70 | 39,88 | 1.675 | 73.047.357 |
| 14/3/2025 | 38,44 | 38,78 | +0,28% | 38,06 | 38,97 | 38,62 | 38,76 | 38,78 | 1.257 | 54.742.644 |
| 13/3/2025 | 37,91 | 38,67 | +2,30% | 37,65 | 38,67 | 38,14 | 38,51 | 38,67 | 1.384 | 50.188.280 |
| 12/3/2025 | 37,36 | 37,80 | +1,18% | 37,11 | 38,00 | 37,53 | 37,80 | 37,98 | 1.002 | 46.366.300 |
| 11/3/2025 | 37,65 | 37,36 | -0,56% | 36,79 | 37,67 | 37,08 | 37,07 | 37,36 | 2.061 | 77.309.713 |
| 10/3/2025 | 37,62 | 37,57 | -0,32% | 36,88 | 37,63 | 37,24 | 37,45 | 37,57 | 1.890 | 65.742.882 |
| 7/3/2025 | 37,60 | 37,69 | +0,24% | 37,18 | 37,87 | 37,58 | 37,50 | 37,69 | 1.906 | 64.161.471 |
| 6/3/2025 | 38,42 | 37,60 | -1,05% | 37,26 | 38,48 | 37,76 | 37,51 | 37,60 | 2.435 | 84.764.481 |
| 5/3/2025 | 38,02 | 38,00 | -0,26% | 37,50 | 38,48 | 38,24 | 38,00 | 38,48 | 1.841 | 47.737.108 |
| 28/2/2025 | 38,43 | 38,10 | -0,88% | 37,60 | 38,77 | 38,03 | 38,00 | 38,10 | 2.134 | 65.447.330 |
| 27/2/2025 | 38,29 | 38,44 | +0,76% | 38,16 | 38,83 | 38,54 | 38,44 | 38,72 | 809 | 39.279.457 |
| 26/2/2025 | 38,75 | 38,15 | -2,03% | 38,15 | 39,07 | 38,57 | 38,15 | 38,32 | 969 | 39.417.963 |
| 25/2/2025 | 38,52 | 38,94 | +1,75% | 38,32 | 39,00 | 38,74 | 38,67 | 38,94 | 1.085 | 48.247.339 |
| 24/2/2025 | 38,86 | 38,27 | -1,62% | 38,27 | 39,28 | 38,68 | 38,27 | 38,32 | 1.287 | 47.169.701 |
| 21/2/2025 | 39,23 | 38,90 | -0,82% | 38,53 | 39,44 | 38,79 | 38,70 | 38,90 | 1.496 | 45.895.837 |
| 20/2/2025 | 39,35 | 39,22 | -0,46% | 38,63 | 39,60 | 38,94 | 38,95 | 39,22 | 1.236 | 43.847.427 |
| 19/2/2025 | 39,34 | 39,40 | -0,18% | 38,77 | 39,40 | 39,09 | 39,24 | 39,40 | 1.113 | 41.395.300 |
| 18/2/2025 | 38,95 | 39,47 | +2,07% | 38,90 | 40,08 | 39,55 | 39,30 | 39,47 | 1.281 | 50.553.811 |
| 17/2/2025 | 39,29 | 38,67 | -1,10% | 38,64 | 39,69 | 39,05 | 38,67 | 38,99 | 2.055 | 72.943.207 |
| 14/2/2025 | 39,21 | 39,10 | -1,24% | 38,08 | 39,82 | 39,23 | 39,10 | 39,58 | 2.060 | 90.618.395 |
| 13/2/2025 | 39,81 | 39,59 | -0,55% | 39,09 | 39,90 | 39,43 | 39,34 | 39,60 | 1.229 | 63.048.709 |
| 12/2/2025 | 40,97 | 39,81 | -4,42% | 39,56 | 41,11 | 39,93 | 39,81 | 39,83 | 1.872 | 72.920.405 |
| 11/2/2025 | 41,65 | 41,65 | +0,46% | 41,23 | 41,87 | 41,53 | 41,23 | 41,65 | 1.496 | 51.787.425 |
| 10/2/2025 | 40,75 | 41,46 | +2,40% | 40,49 | 41,93 | 41,50 | 41,46 | 41,82 | 1.399 | 68.783.863 |
| 7/2/2025 | 41,28 | 40,49 | -2,20% | 40,49 | 41,74 | 41,11 | 40,49 | 40,71 | 1.555 | 59.790.541 |
| 6/2/2025 | 41,69 | 41,40 | -0,48% | 41,01 | 41,69 | 41,32 | 41,14 | 41,40 | 1.232 | 53.727.912 |
| 5/2/2025 | 40,71 | 41,60 | +2,39% | 40,63 | 41,83 | 41,21 | 41,60 | 41,77 | 1.636 | 74.008.697 |
| 4/2/2025 | 40,55 | 40,63 | -0,73% | 40,32 | 40,91 | 40,63 | 40,63 | 40,93 | 1.451 | 52.825.460 |
| 3/2/2025 | 39,99 | 40,93 | +2,92% | 39,74 | 40,93 | 40,44 | 40,73 | 40,93 | 3.982 | 89.471.292 |
| 31/1/2025 | 39,89 | 39,77 | -0,40% | 39,77 | 40,43 | 40,12 | 39,77 | 40,20 | 1.751 | 83.577.093 |
| 30/1/2025 | 38,86 | 39,93 | +2,67% | 38,66 | 39,93 | 39,53 | 39,66 | 39,93 | 1.108 | 54.476.731 |
| 29/1/2025 | 38,50 | 38,89 | +0,46% | 38,16 | 39,10 | 38,74 | 38,65 | 38,89 | 1.087 | 44.583.696 |
| 28/1/2025 | 38,34 | 38,71 | +1,47% | 38,10 | 39,64 | 38,54 | 38,49 | 38,71 | 1.279 | 56.170.161 |
| 27/1/2025 | 38,00 | 38,15 | -0,16% | 37,77 | 38,47 | 38,11 | 38,15 | 38,31 | 1.297 | 55.739.767 |
| 24/1/2025 | 38,12 | 38,21 | +0,29% | 37,59 | 38,23 | 37,96 | 37,95 | 38,21 | 1.027 | 46.152.964 |
| 23/1/2025 | 37,90 | 38,10 | +1,06% | 37,90 | 38,69 | 38,37 | 38,10 | 38,25 | 1.156 | 44.963.429 |
| 22/1/2025 | 37,90 | 37,70 | -0,68% | 37,70 | 38,30 | 37,99 | 37,70 | 37,96 | 1.219 | 50.202.446 |
| 21/1/2025 | 36,68 | 37,96 | +3,66% | 36,62 | 38,02 | 37,55 | 37,76 | 37,96 | 1.410 | 53.643.498 |
| 20/1/2025 | 36,63 | 36,62 | +0,33% | 36,40 | 36,82 | 36,62 | 36,62 | 36,75 | 1.418 | 55.612.292 |
| 17/1/2025 | 37,32 | 36,50 | -1,86% | 36,39 | 37,63 | 37,08 | 36,50 | 36,79 | 1.494 | 57.328.811 |
| 16/1/2025 | 37,65 | 37,19 | -0,72% | 37,19 | 37,89 | 37,51 | 37,19 | 37,61 | 1.043 | 41.683.583 |
| 15/1/2025 | 36,45 | 37,46 | +2,83% | 36,45 | 37,71 | 37,17 | 37,46 | 37,68 | 1.391 | 46.686.157 |
| 14/1/2025 | 36,53 | 36,43 | +0,03% | 36,33 | 36,79 | 36,52 | 36,42 | 36,79 | 1.276 | 44.161.129 |
| 13/1/2025 | 36,42 | 36,42 | +0,03% | 35,78 | 36,56 | 36,27 | 36,42 | 36,58 | 1.225 | 47.271.918 |
| 10/1/2025 | 36,58 | 36,41 | -0,11% | 36,24 | 36,68 | 36,45 | 36,40 | 36,41 | 1.137 | 47.126.427 |
| 9/1/2025 | 36,51 | 36,45 | -0,74% | 36,20 | 36,83 | 36,55 | 36,45 | 36,83 | 1.061 | 44.038.148 |
| 8/1/2025 | 37,15 | 36,72 | -0,76% | 36,50 | 37,50 | 36,73 | 36,52 | 36,72 | 1.784 | 53.966.189 |
| 7/1/2025 | 36,17 | 37,00 | +2,13% | 36,01 | 37,07 | 36,80 | 36,95 | 37,00 | 1.587 | 54.515.066 |
| 6/1/2025 | 35,27 | 36,23 | +2,06% | 35,00 | 36,48 | 35,93 | 35,95 | 36,23 | 2.103 | 71.455.966 |
| 3/1/2025 | 36,02 | 35,50 | -1,39% | 35,50 | 36,32 | 35,86 | 35,49 | 35,70 | 2.130 | 63.883.727 |
| 2/1/2025 | 36,55 | 36,00 | -0,96% | 36,00 | 36,70 | 36,30 | 36,00 | 36,32 | 3.029 | 72.536.433 |
| 30/12/2024 | 36,72 | 36,35 | -0,98% | 36,35 | 36,79 | 36,50 | 36,35 | 36,60 | 1.423 | 45.181.440 |
| 27/12/2024 | 36,70 | 36,71 | +0,30% | 36,45 | 36,96 | 36,71 | 36,57 | 36,71 | 1.274 | 48.611.608 |
| 26/12/2024 | 37,14 | 36,60 | -2,11% | 36,60 | 37,41 | 36,86 | 36,60 | 36,67 | 1.757 | 58.521.747 |
| 23/12/2024 | 37,01 | 37,39 | +0,78% | 36,62 | 38,04 | 37,03 | 37,00 | 37,39 | 1.867 | 62.107.588 |
| 20/12/2024 | 37,97 | 37,10 | -1,90% | 36,84 | 38,02 | 37,27 | 37,10 | 37,16 | 1.928 | 66.928.900 |
| 19/12/2024 | 38,02 | 37,82 | -0,63% | 37,68 | 38,17 | 37,94 | 37,82 | 38,15 | 1.541 | 49.860.476 |
| 18/12/2024 | 38,23 | 38,06 | +0,03% | 37,61 | 39,11 | 38,53 | 37,93 | 38,06 | 1.543 | 66.603.338 |
| 17/12/2024 | 38,60 | 38,05 | -0,91% | 37,98 | 38,71 | 38,32 | 38,05 | 38,25 | 2.612 | 65.078.105 |
| 16/12/2024 | 38,54 | 38,40 | -0,21% | 38,10 | 39,00 | 38,50 | 38,10 | 38,40 | 1.592 | 62.130.577 |
| 13/12/2024 | 39,78 | 38,48 | -2,80% | 38,48 | 39,79 | 39,16 | 38,47 | 38,92 | 1.165 | 57.569.694 |
| 12/12/2024 | 40,00 | 39,59 | -1,62% | 39,59 | 40,80 | 40,13 | 39,59 | 39,90 | 1.213 | 56.149.860 |
| 11/12/2024 | 38,86 | 40,24 | +3,63% | 38,86 | 40,51 | 39,69 | 40,24 | 40,33 | 1.340 | 57.674.416 |
| 10/12/2024 | 39,02 | 38,83 | 0,00% | 38,83 | 39,56 | 39,21 | 38,83 | 39,20 | 1.340 | 60.371.548 |
| 9/12/2024 | 39,62 | 38,83 | -1,07% | 38,81 | 39,70 | 39,06 | 38,83 | 39,18 | 1.188 | 59.588.865 |
| 6/12/2024 | 39,69 | 39,25 | -0,58% | 39,04 | 39,69 | 39,27 | 39,10 | 39,25 | 1.368 | 56.176.846 |
| 5/12/2024 | 39,90 | 39,48 | -0,78% | 39,38 | 40,21 | 39,78 | 39,48 | 39,85 | 1.630 | 53.771.753 |
| 4/12/2024 | 39,08 | 39,79 | +1,63% | 39,04 | 40,00 | 39,58 | 39,79 | 39,99 | 1.973 | 70.822.298 |
| 3/12/2024 | 37,91 | 39,15 | +3,49% | 37,81 | 39,15 | 38,55 | 38,66 | 39,15 | 1.845 | 70.795.202 |
| 2/12/2024 | 37,83 | 37,83 | +0,21% | 37,36 | 37,99 | 37,66 | 37,75 | 37,83 | 2.145 | 65.751.911 |
| 29/11/2024 | 37,67 | 37,75 | -0,13% | 37,00 | 37,86 | 37,46 | 37,75 | 37,88 | 1.357 | 61.887.881 |
| 28/11/2024 | 38,15 | 37,80 | -1,74% | 37,35 | 38,47 | 37,67 | 37,51 | 37,80 | 1.476 | 59.303.547 |
| 27/11/2024 | 38,94 | 38,47 | -0,77% | 38,20 | 39,26 | 38,57 | 38,20 | 38,47 | 1.024 | 48.996.368 |
| 26/11/2024 | 38,60 | 38,77 | +0,83% | 38,44 | 39,33 | 38,98 | 38,77 | 38,99 | 1.365 | 60.425.983 |
| 25/11/2024 | 38,54 | 38,45 | -0,10% | 38,34 | 38,78 | 38,52 | 38,45 | 38,59 | 1.194 | 50.052.604 |
| 22/11/2024 | 38,45 | 38,49 | +0,47% | 38,17 | 38,59 | 38,31 | 38,47 | 38,49 | 1.342 | 49.237.360 |
| 21/11/2024 | 38,92 | 38,31 | -1,01% | 38,31 | 38,92 | 38,57 | 38,31 | 38,50 | 1.203 | 47.925.407 |
| 19/11/2024 | 38,78 | 38,70 | +0,29% | 38,45 | 39,17 | 38,92 | 38,70 | 38,88 | 1.317 | 43.713.094 |
| 18/11/2024 | 38,40 | 38,59 | +0,08% | 38,21 | 38,87 | 38,48 | 38,59 | 38,65 | 1.303 | 58.411.438 |
| 14/11/2024 | 38,77 | 38,56 | -0,10% | 38,13 | 38,77 | 38,45 | 38,39 | 38,56 | 1.110 | 50.956.016 |
| 13/11/2024 | 39,21 | 38,60 | +0,05% | 38,60 | 39,46 | 38,95 | 38,60 | 38,98 | 1.033 | 50.858.775 |
| 12/11/2024 | 38,80 | 38,58 | -0,57% | 38,57 | 39,79 | 39,29 | 38,57 | 38,71 | 1.356 | 77.426.281 |
| 11/11/2024 | 38,58 | 38,80 | +0,96% | 38,40 | 39,07 | 38,67 | 38,54 | 38,80 | 1.374 | 59.344.356 |
| 8/11/2024 | 38,28 | 38,43 | +0,39% | 38,00 | 38,65 | 38,30 | 38,40 | 38,43 | 1.211 | 53.340.861 |
| 7/11/2024 | 38,46 | 38,28 | +0,21% | 38,08 | 38,70 | 38,37 | 38,27 | 38,28 | 937 | 49.268.031 |
| 6/11/2024 | 38,00 | 38,20 | +0,13% | 37,71 | 38,65 | 38,23 | 38,20 | 38,56 | 1.406 | 58.551.548 |
| 5/11/2024 | 37,60 | 38,15 | +2,11% | 37,41 | 38,18 | 37,80 | 38,10 | 38,15 | 1.188 | 50.096.881 |
| 4/11/2024 | 38,01 | 37,36 | -1,89% | 37,35 | 38,28 | 37,73 | 37,36 | 37,59 | 1.620 | 63.060.587 |
| 1/11/2024 | 38,15 | 38,08 | +0,21% | 37,68 | 38,29 | 38,01 | 37,92 | 38,08 | 1.381 | 52.447.703 |
| 31/10/2024 | 38,50 | 38,00 | -1,94% | 38,00 | 39,05 | 38,42 | 37,99 | 38,00 | 1.156 | 50.688.122 |
| 30/10/2024 | 38,49 | 38,75 | +0,54% | 38,47 | 38,93 | 38,73 | 38,70 | 38,75 | 765 | 36.332.406 |
| 29/10/2024 | 38,60 | 38,54 | -0,59% | 38,41 | 38,87 | 38,59 | 38,45 | 38,54 | 840 | 34.696.382 |
| 28/10/2024 | 38,31 | 38,77 | +1,49% | 38,00 | 38,92 | 38,63 | 38,69 | 38,77 | 1.234 | 47.538.568 |
| 25/10/2024 | 38,40 | 38,20 | 0,00% | 38,10 | 38,44 | 38,29 | 38,20 | 38,39 | 897 | 39.080.163 |
| 24/10/2024 | 37,80 | 38,20 | +1,35% | 37,60 | 38,47 | 38,09 | 38,20 | 38,47 | 942 | 60.840.596 |
| 23/10/2024 | 37,17 | 37,69 | +0,99% | 36,99 | 37,85 | 37,43 | 37,69 | 37,70 | 983 | 58.645.837 |
| 22/10/2024 | 36,91 | 37,32 | +1,55% | 36,87 | 37,69 | 37,29 | 37,30 | 37,32 | 1.087 | 56.476.317 |
| 21/10/2024 | 36,87 | 36,75 | -0,24% | 36,54 | 37,05 | 36,82 | 36,75 | 36,87 | 1.416 | 48.523.150 |
| 18/10/2024 | 37,25 | 36,84 | -0,70% | 36,60 | 37,30 | 36,83 | 36,84 | 36,89 | 1.133 | 46.017.701 |
| 17/10/2024 | 37,09 | 37,10 | -0,16% | 36,69 | 37,10 | 36,87 | 36,96 | 37,10 | 1.060 | 41.687.836 |
| 16/10/2024 | 36,95 | 37,16 | +0,73% | 36,74 | 37,46 | 37,11 | 37,16 | 37,25 | 1.143 | 54.747.976 |
| 15/10/2024 | 36,74 | 36,89 | +0,35% | 36,58 | 36,97 | 36,79 | 36,84 | 36,89 | 1.271 | 45.719.954 |
| 14/10/2024 | 36,22 | 36,76 | +1,58% | 36,16 | 36,81 | 36,56 | 36,70 | 36,76 | 1.799 | 62.337.288 |
| 11/10/2024 | 36,56 | 36,19 | -1,55% | 35,47 | 36,84 | 36,17 | 36,19 | 36,22 | 1.483 | 63.886.579 |
| 10/10/2024 | 36,82 | 36,76 | +0,16% | 36,56 | 37,06 | 36,72 | 36,71 | 36,76 | 1.291 | 54.914.730 |
| 9/10/2024 | 37,33 | 36,70 | -1,42% | 36,68 | 37,33 | 36,98 | 36,68 | 36,70 | 1.643 | 60.391.815 |
| 8/10/2024 | 37,19 | 37,23 | +0,27% | 36,75 | 37,43 | 37,23 | 37,18 | 37,23 | 1.237 | 41.349.517 |
| 7/10/2024 | 37,46 | 37,13 | -0,88% | 36,92 | 37,50 | 37,17 | 37,13 | 37,15 | 1.780 | 60.074.523 |
| 4/10/2024 | 36,99 | 37,46 | +2,04% | 36,51 | 37,55 | 37,16 | 37,46 | 37,49 | 1.324 | 60.161.926 |
| 3/10/2024 | 37,21 | 36,71 | -0,89% | 36,58 | 37,21 | 36,99 | 36,71 | 37,00 | 1.285 | 49.289.823 |
| 2/10/2024 | 36,33 | 37,04 | +1,95% | 36,25 | 37,24 | 36,95 | 36,91 | 37,04 | 1.840 | 88.848.800 |
| 1/10/2024 | 36,70 | 36,33 | -0,74% | 35,83 | 37,18 | 36,28 | 36,22 | 36,33 | 2.898 | 76.995.504 |
| 30/9/2024 | 36,46 | 36,60 | +0,83% | 36,36 | 37,02 | 36,61 | 36,51 | 36,60 | 1.231 | 53.728.836 |
| 26/9/2024 | 35,92 | 36,30 | +1,26% | 35,92 | 36,37 | 36,11 | 36,09 | 36,30 | 1.199 | 70.488.220 |
| 25/9/2024 | 35,90 | 35,85 | +0,45% | 35,52 | 36,34 | 35,94 | 35,85 | 35,96 | 1.159 | 53.418.089 |
| 24/9/2024 | 35,77 | 35,69 | -0,25% | 35,50 | 36,10 | 35,82 | 35,69 | 35,85 | 1.414 | 79.108.215 |
| 23/9/2024 | 35,31 | 35,78 | +0,99% | 35,21 | 35,97 | 35,63 | 35,78 | 35,79 | 1.196 | 66.632.419 |
| 20/9/2024 | 36,02 | 35,43 | +0,28% | 35,43 | 36,74 | 35,85 | 35,43 | 35,71 | 1.723 | 99.133.437 |
| 19/9/2024 | 35,90 | 35,33 | -1,45% | 35,33 | 36,15 | 35,67 | 35,33 | 35,57 | 1.212 | 63.077.705 |
| 18/9/2024 | 34,84 | 35,85 | +3,91% | 34,65 | 36,09 | 35,72 | 35,66 | 35,85 | 1.731 | 72.483.256 |
| 17/9/2024 | 35,00 | 34,50 | -0,12% | 34,40 | 35,15 | 34,63 | 34,50 | 34,52 | 1.580 | 41.160.823 |
| 16/9/2024 | 34,88 | 34,54 | -0,49% | 34,49 | 35,00 | 34,86 | 34,54 | 34,78 | 1.260 | 43.355.501 |
| 13/9/2024 | 34,69 | 34,71 | +0,67% | 34,48 | 35,07 | 34,89 | 34,71 | 34,90 | 1.235 | 50.938.844 |
| 12/9/2024 | 34,38 | 34,48 | +0,76% | 34,02 | 34,70 | 34,37 | 34,48 | 34,65 | 1.627 | 50.139.597 |
| 11/9/2024 | 34,50 | 34,22 | -1,10% | 34,18 | 34,75 | 34,42 | 34,22 | 34,26 | 1.306 | 43.218.035 |
| 10/9/2024 | 34,29 | 34,60 | +1,17% | 33,65 | 34,78 | 34,20 | 34,60 | 34,65 | 1.327 | 47.057.918 |
| 9/9/2024 | 34,63 | 34,20 | -1,07% | 34,20 | 34,78 | 34,41 | 34,20 | 34,30 | 1.466 | 47.342.699 |