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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 49,57 | 48,99 | -1,05% | 48,64 | 49,68 | 49,00 | 48,97 | 48,99 | 1.529 | 80.619.023 |
| 11/3/2026 | 50,16 | 49,51 | -1,02% | 49,24 | 50,17 | 49,59 | 49,32 | 49,55 | 1.480 | 68.431.078 |
| 10/3/2026 | 50,03 | 50,02 | +0,62% | 49,59 | 50,80 | 50,15 | 49,99 | 50,22 | 1.601 | 70.748.679 |
| 9/3/2026 | 49,25 | 49,71 | +1,32% | 48,87 | 49,99 | 49,34 | 49,69 | 49,75 | 1.754 | 78.103.868 |
| 6/3/2026 | 49,59 | 49,06 | -0,89% | 48,80 | 49,68 | 49,15 | 49,01 | 49,18 | 1.949 | 87.545.101 |
| 5/3/2026 | 50,98 | 49,50 | -2,39% | 49,50 | 51,52 | 50,10 | 49,50 | 49,96 | 1.638 | 74.106.171 |
| 4/3/2026 | 50,87 | 50,71 | +0,40% | 50,55 | 52,07 | 51,00 | 50,70 | 51,00 | 1.999 | 84.733.194 |
| 3/3/2026 | 51,69 | 50,51 | -2,47% | 47,11 | 51,70 | 49,91 | 50,50 | 50,61 | 2.896 | 147.887.972 |
| 2/3/2026 | 52,28 | 51,79 | -0,96% | 51,34 | 52,28 | 51,82 | 51,60 | 51,79 | 2.067 | 97.880.795 |
| 27/2/2026 | 52,79 | 52,29 | -1,40% | 51,85 | 53,00 | 52,32 | 52,18 | 52,50 | 1.718 | 84.074.328 |
| 26/2/2026 | 52,64 | 53,03 | +1,24% | 52,44 | 53,10 | 52,82 | 52,92 | 53,09 | 1.556 | 69.789.515 |
| 25/2/2026 | 52,68 | 52,38 | -0,57% | 52,25 | 53,10 | 52,57 | 52,37 | 52,55 | 1.910 | 86.796.484 |
| 24/2/2026 | 51,95 | 52,68 | +1,62% | 51,30 | 52,69 | 52,12 | 52,40 | 52,69 | 1.882 | 85.963.663 |
| 23/2/2026 | 51,85 | 51,84 | -0,08% | 51,28 | 52,38 | 51,87 | 51,82 | 52,05 | 1.714 | 77.127.040 |
| 20/2/2026 | 51,69 | 51,88 | -0,06% | 50,80 | 51,93 | 51,45 | 51,59 | 51,88 | 2.001 | 80.647.967 |
| 19/2/2026 | 51,32 | 51,91 | +1,45% | 51,17 | 52,23 | 51,93 | 51,90 | 51,99 | 1.534 | 71.951.749 |
| 18/2/2026 | 51,06 | 51,17 | +0,67% | 50,80 | 52,20 | 51,25 | 51,00 | 51,30 | 1.470 | 57.842.049 |
| 13/2/2026 | 51,59 | 50,83 | -4,09% | 50,03 | 51,60 | 50,75 | 50,79 | 50,83 | 1.822 | 88.625.854 |
| 11/2/2026 | 52,93 | 53,00 | +0,11% | 52,75 | 53,79 | 53,23 | 52,95 | 53,00 | 1.969 | 97.465.186 |
| 10/2/2026 | 52,83 | 52,94 | -0,08% | 52,11 | 53,19 | 52,74 | 52,74 | 52,94 | 2.209 | 95.650.757 |
| 9/2/2026 | 52,06 | 52,98 | +2,22% | 51,89 | 53,30 | 52,61 | 52,75 | 52,98 | 2.518 | 133.673.171 |
| 6/2/2026 | 50,86 | 51,83 | +2,03% | 50,80 | 52,29 | 51,91 | 51,83 | 52,18 | 2.352 | 108.654.288 |
| 5/2/2026 | 52,81 | 50,80 | -2,63% | 50,10 | 53,00 | 51,01 | 50,60 | 50,80 | 3.767 | 146.278.805 |
| 4/2/2026 | 51,75 | 52,17 | +0,91% | 50,47 | 52,41 | 51,33 | 52,14 | 52,17 | 2.126 | 95.525.159 |
| 3/2/2026 | 51,77 | 51,70 | +0,37% | 51,21 | 52,45 | 51,95 | 51,56 | 51,70 | 1.756 | 113.435.292 |
| 2/2/2026 | 50,24 | 51,51 | +2,22% | 50,06 | 51,80 | 51,30 | 51,51 | 51,76 | 2.764 | 152.359.495 |
| 30/1/2026 | 49,56 | 50,39 | +1,45% | 49,29 | 50,39 | 49,95 | 49,88 | 50,39 | 2.125 | 116.560.445 |
| 29/1/2026 | 49,90 | 49,67 | -0,06% | 48,72 | 50,25 | 49,43 | 49,10 | 49,67 | 2.655 | 153.130.227 |
| 28/1/2026 | 49,32 | 49,70 | +0,51% | 49,07 | 49,80 | 49,48 | 49,34 | 49,70 | 2.100 | 90.743.080 |
| 27/1/2026 | 48,62 | 49,45 | +2,28% | 48,60 | 49,84 | 49,37 | 49,09 | 49,45 | 2.274 | 94.157.352 |
| 26/1/2026 | 48,32 | 48,35 | -0,10% | 47,61 | 48,81 | 48,29 | 48,35 | 48,37 | 2.574 | 103.580.903 |
| 23/1/2026 | 48,59 | 48,40 | -0,76% | 47,89 | 48,83 | 48,37 | 48,37 | 48,40 | 1.819 | 80.719.816 |
| 22/1/2026 | 47,18 | 48,77 | +3,99% | 47,18 | 48,90 | 48,32 | 48,38 | 48,77 | 2.260 | 103.725.132 |
| 21/1/2026 | 46,51 | 46,90 | +1,85% | 46,15 | 47,20 | 46,68 | 46,90 | 47,17 | 2.250 | 79.293.626 |
| 20/1/2026 | 46,22 | 46,05 | -0,41% | 45,73 | 46,57 | 46,16 | 46,04 | 46,05 | 2.281 | 78.764.150 |
| 19/1/2026 | 46,06 | 46,24 | -0,75% | 45,81 | 46,68 | 46,31 | 46,20 | 46,24 | 1.823 | 77.292.156 |
| 16/1/2026 | 46,00 | 46,59 | +1,37% | 45,97 | 46,77 | 46,38 | 46,00 | 46,59 | 2.077 | 75.145.352 |
| 15/1/2026 | 46,89 | 45,96 | -2,40% | 45,21 | 47,08 | 45,87 | 45,96 | 46,22 | 4.608 | 172.944.616 |
| 14/1/2026 | 47,08 | 47,09 | +1,27% | 46,37 | 47,13 | 46,72 | 47,02 | 47,09 | 2.223 | 76.483.718 |
| 13/1/2026 | 47,08 | 46,50 | -1,46% | 46,12 | 47,18 | 46,55 | 46,50 | 46,58 | 2.657 | 100.144.425 |
| 12/1/2026 | 47,20 | 47,19 | -0,97% | 46,13 | 47,42 | 46,64 | 47,02 | 47,19 | 3.560 | 116.798.436 |
| 9/1/2026 | 47,39 | 47,65 | +0,89% | 47,15 | 48,06 | 47,65 | 47,52 | 47,65 | 1.574 | 64.705.844 |
| 8/1/2026 | 49,65 | 47,23 | -5,10% | 47,14 | 49,91 | 48,20 | 47,23 | 47,53 | 3.390 | 103.793.972 |
| 7/1/2026 | 50,00 | 49,77 | -0,44% | 48,47 | 50,00 | 49,35 | 49,69 | 49,77 | 1.705 | 81.970.996 |
| 6/1/2026 | 48,37 | 49,99 | +3,37% | 47,41 | 49,99 | 48,71 | 49,69 | 49,99 | 2.228 | 95.929.239 |
| 5/1/2026 | 48,11 | 48,36 | +0,19% | 47,65 | 48,68 | 48,24 | 48,35 | 48,36 | 2.008 | 80.098.291 |
| 2/1/2026 | 48,47 | 48,27 | -0,56% | 48,10 | 48,71 | 48,33 | 48,13 | 48,37 | 1.524 | 63.910.939 |
| 30/12/2025 | 48,00 | 48,54 | +2,19% | 47,54 | 48,57 | 48,29 | 48,32 | 48,54 | 1.215 | 52.965.472 |
| 29/12/2025 | 47,93 | 47,50 | -1,45% | 47,21 | 48,00 | 47,47 | 47,40 | 47,50 | 1.555 | 57.933.910 |
| 26/12/2025 | 47,88 | 48,20 | +0,61% | 47,31 | 48,27 | 47,77 | 47,90 | 48,20 | 1.291 | 61.743.509 |
| 23/12/2025 | 46,77 | 47,91 | +3,48% | 46,38 | 48,38 | 47,64 | 47,65 | 47,91 | 2.069 | 79.874.971 |
| 22/12/2025 | 47,00 | 46,30 | -0,77% | 46,06 | 47,08 | 46,42 | 46,30 | 46,42 | 2.732 | 94.003.163 |
| 19/12/2025 | 47,71 | 46,66 | -1,35% | 46,52 | 48,00 | 47,08 | 46,65 | 46,66 | 2.245 | 95.803.425 |
| 18/12/2025 | 47,31 | 47,30 | +0,25% | 46,70 | 47,60 | 47,17 | 47,30 | 47,55 | 1.958 | 72.252.552 |
| 17/12/2025 | 49,16 | 47,18 | -3,93% | 46,75 | 49,17 | 47,52 | 47,10 | 47,18 | 2.827 | 101.493.542 |
| 16/12/2025 | 49,61 | 49,11 | -0,83% | 49,11 | 50,22 | 49,75 | 49,11 | 49,50 | 1.840 | 77.862.959 |
| 15/12/2025 | 49,48 | 49,52 | +0,04% | 49,26 | 49,90 | 49,62 | 49,52 | 49,80 | 1.827 | 79.824.626 |
| 12/12/2025 | 48,89 | 49,50 | +1,87% | 48,80 | 49,75 | 49,26 | 49,19 | 49,50 | 1.497 | 61.123.909 |
| 11/12/2025 | 48,23 | 48,59 | +1,21% | 48,10 | 49,10 | 48,67 | 48,59 | 48,85 | 1.357 | 60.638.497 |
| 10/12/2025 | 48,86 | 48,01 | -0,74% | 47,80 | 48,90 | 48,22 | 48,01 | 48,25 | 1.440 | 59.393.866 |
| 9/12/2025 | 48,00 | 48,37 | +0,14% | 47,41 | 48,95 | 48,37 | 48,37 | 48,88 | 2.280 | 77.564.961 |
| 8/12/2025 | 47,77 | 48,30 | +1,09% | 46,97 | 48,30 | 47,70 | 48,02 | 48,30 | 2.903 | 79.911.134 |
| 5/12/2025 | 48,58 | 47,78 | -2,29% | 46,90 | 48,90 | 47,93 | 47,50 | 47,78 | 2.168 | 94.973.673 |
| 4/12/2025 | 48,07 | 48,90 | +1,35% | 47,97 | 49,42 | 48,74 | 48,48 | 48,90 | 1.950 | 78.923.079 |
| 3/12/2025 | 48,17 | 48,25 | +0,71% | 47,80 | 48,41 | 48,15 | 48,06 | 48,25 | 1.977 | 69.343.964 |
| 2/12/2025 | 47,89 | 47,91 | +0,23% | 47,46 | 48,19 | 47,82 | 47,84 | 47,91 | 2.018 | 71.185.256 |
| 1/12/2025 | 47,19 | 47,80 | +1,19% | 46,80 | 47,80 | 47,42 | 47,75 | 47,80 | 3.469 | 98.990.016 |
| 28/11/2025 | 47,93 | 47,24 | -0,65% | 46,63 | 47,93 | 47,04 | 46,94 | 47,24 | 2.147 | 88.442.343 |
| 27/11/2025 | 47,48 | 47,55 | +0,68% | 47,31 | 47,94 | 47,64 | 47,55 | 47,62 | 1.725 | 69.884.301 |
| 26/11/2025 | 46,66 | 47,23 | +1,44% | 46,32 | 47,73 | 47,13 | 47,23 | 47,42 | 1.878 | 80.964.554 |
| 25/11/2025 | 46,50 | 46,56 | +0,41% | 46,05 | 46,69 | 46,45 | 46,56 | 46,60 | 1.430 | 69.867.679 |
| 24/11/2025 | 45,70 | 46,37 | +1,91% | 45,43 | 46,49 | 45,97 | 46,17 | 46,37 | 1.980 | 87.100.021 |
| 21/11/2025 | 45,26 | 45,50 | +0,66% | 45,13 | 45,72 | 45,43 | 45,50 | 45,65 | 1.713 | 71.675.351 |
| 19/11/2025 | 45,79 | 45,20 | -1,65% | 45,19 | 45,87 | 45,54 | 45,20 | 45,39 | 2.312 | 93.751.285 |
| 18/11/2025 | 46,10 | 45,96 | -0,22% | 45,75 | 46,39 | 45,97 | 45,88 | 45,96 | 1.525 | 71.751.810 |
| 17/11/2025 | 46,52 | 46,06 | -1,48% | 46,05 | 46,75 | 46,43 | 46,06 | 46,33 | 2.250 | 79.872.523 |
| 14/11/2025 | 46,50 | 46,75 | +1,19% | 46,31 | 46,75 | 46,57 | 46,71 | 46,75 | 1.789 | 75.005.116 |
| 13/11/2025 | 45,85 | 46,20 | +1,32% | 45,85 | 46,77 | 46,30 | 46,20 | 46,58 | 2.306 | 86.330.362 |
| 12/11/2025 | 46,55 | 45,60 | -1,19% | 45,42 | 46,75 | 45,96 | 45,60 | 45,85 | 3.730 | 150.490.772 |
| 11/11/2025 | 50,00 | 46,15 | -7,24% | 46,15 | 50,45 | 47,36 | 46,15 | 46,29 | 5.974 | 251.327.883 |
| 10/11/2025 | 49,59 | 49,75 | -0,08% | 49,34 | 50,00 | 49,69 | 49,55 | 49,75 | 1.519 | 70.487.209 |
| 7/11/2025 | 49,62 | 49,79 | +0,24% | 49,25 | 49,84 | 49,54 | 49,55 | 49,79 | 1.577 | 55.570.470 |
| 6/11/2025 | 49,07 | 49,67 | +1,49% | 49,00 | 50,17 | 49,66 | 49,47 | 49,67 | 2.153 | 77.842.762 |
| 5/11/2025 | 48,94 | 48,94 | +0,12% | 48,57 | 49,30 | 48,96 | 48,94 | 49,18 | 1.656 | 64.825.524 |
| 4/11/2025 | 48,03 | 48,88 | +2,09% | 47,95 | 48,99 | 48,62 | 48,80 | 48,88 | 1.517 | 65.250.117 |
| 3/11/2025 | 48,05 | 47,88 | -0,25% | 47,85 | 48,67 | 48,09 | 47,88 | 47,97 | 2.509 | 78.127.204 |
| 31/10/2025 | 48,56 | 48,00 | -1,28% | 47,96 | 48,86 | 48,32 | 48,00 | 48,31 | 1.491 | 60.232.314 |
| 30/10/2025 | 47,92 | 48,62 | +1,36% | 47,48 | 48,84 | 48,47 | 48,46 | 48,62 | 1.199 | 54.195.210 |
| 29/10/2025 | 48,01 | 47,97 | 0,00% | 47,56 | 48,37 | 47,96 | 47,96 | 47,97 | 1.507 | 66.863.474 |
| 28/10/2025 | 47,50 | 47,97 | +1,50% | 47,49 | 48,25 | 47,84 | 47,90 | 48,14 | 1.391 | 64.363.555 |
| 27/10/2025 | 47,13 | 47,26 | +0,11% | 46,99 | 47,61 | 47,41 | 47,26 | 47,40 | 1.355 | 58.012.430 |
| 24/10/2025 | 47,31 | 47,21 | -0,61% | 46,87 | 47,77 | 47,17 | 47,12 | 47,21 | 1.603 | 49.836.940 |
| 23/10/2025 | 47,14 | 47,50 | +0,11% | 46,85 | 47,60 | 47,20 | 47,11 | 47,50 | 1.015 | 47.911.278 |
| 22/10/2025 | 46,95 | 47,45 | +0,66% | 46,79 | 47,70 | 47,29 | 47,22 | 47,45 | 1.167 | 52.188.156 |
| 21/10/2025 | 47,12 | 47,14 | -0,04% | 46,61 | 47,15 | 46,95 | 47,04 | 47,14 | 1.278 | 58.063.443 |
| 20/10/2025 | 46,33 | 47,16 | +2,30% | 46,20 | 47,40 | 46,96 | 47,14 | 47,16 | 1.699 | 68.923.065 |
| 17/10/2025 | 46,36 | 46,10 | -0,67% | 46,02 | 46,57 | 46,31 | 46,10 | 46,35 | 1.321 | 51.896.382 |
| 16/10/2025 | 46,76 | 46,41 | -0,79% | 46,31 | 46,77 | 46,51 | 46,39 | 46,41 | 1.420 | 47.043.544 |
| 15/10/2025 | 46,65 | 46,78 | +0,58% | 45,95 | 46,83 | 46,60 | 46,70 | 46,78 | 1.784 | 71.211.168 |
| 14/10/2025 | 46,67 | 46,51 | -0,66% | 46,30 | 47,03 | 46,79 | 46,51 | 46,66 | 1.564 | 63.659.129 |
| 13/10/2025 | 46,40 | 46,82 | +0,47% | 46,25 | 46,93 | 46,62 | 46,51 | 46,82 | 1.671 | 62.429.473 |
| 10/10/2025 | 46,54 | 46,60 | +0,52% | 46,20 | 47,01 | 46,53 | 46,55 | 46,75 | 1.800 | 68.913.146 |
| 9/10/2025 | 45,53 | 46,36 | +2,11% | 45,43 | 46,36 | 45,92 | 46,31 | 46,36 | 1.773 | 76.528.170 |
| 8/10/2025 | 45,95 | 45,40 | -0,57% | 45,26 | 46,35 | 45,70 | 45,30 | 45,40 | 2.599 | 81.053.656 |
| 7/10/2025 | 46,86 | 45,66 | -2,77% | 45,53 | 46,86 | 45,97 | 45,66 | 45,84 | 4.930 | 117.840.346 |
| 6/10/2025 | 48,18 | 46,96 | -1,96% | 44,45 | 48,19 | 46,95 | 46,96 | 47,07 | 3.379 | 135.039.695 |
| 3/10/2025 | 48,86 | 47,90 | -2,02% | 47,58 | 49,11 | 48,18 | 47,90 | 47,91 | 2.496 | 90.478.278 |
| 2/10/2025 | 49,03 | 48,89 | -0,24% | 48,66 | 49,53 | 48,92 | 48,89 | 49,03 | 1.935 | 60.303.640 |
| 1/10/2025 | 49,80 | 49,01 | -1,57% | 49,00 | 50,15 | 49,38 | 49,01 | 49,05 | 2.434 | 84.866.129 |
| 30/9/2025 | 49,40 | 49,79 | +0,48% | 49,40 | 50,16 | 49,73 | 49,69 | 49,79 | 2.040 | 83.277.743 |
| 29/9/2025 | 48,86 | 49,55 | +1,31% | 48,86 | 49,83 | 49,48 | 49,45 | 49,55 | 1.796 | 69.547.519 |
| 26/9/2025 | 50,01 | 48,91 | -2,22% | 48,70 | 50,50 | 49,11 | 48,87 | 48,91 | 4.492 | 121.041.956 |
| 25/9/2025 | 51,39 | 50,02 | -2,51% | 50,01 | 51,70 | 50,44 | 50,02 | 50,24 | 1.815 | 92.496.034 |
| 24/9/2025 | 51,05 | 51,31 | +1,14% | 50,73 | 51,50 | 51,11 | 51,12 | 51,31 | 1.142 | 70.696.953 |
| 23/9/2025 | 51,73 | 50,73 | -1,01% | 50,73 | 51,85 | 51,28 | 50,73 | 50,85 | 1.496 | 89.319.804 |
| 22/9/2025 | 51,63 | 51,25 | -1,10% | 50,72 | 51,68 | 51,11 | 51,22 | 51,25 | 1.352 | 71.536.708 |
| 19/9/2025 | 51,20 | 51,82 | +0,97% | 51,20 | 51,98 | 51,59 | 51,53 | 51,82 | 3.636 | 95.918.589 |
| 18/9/2025 | 50,67 | 51,32 | +1,20% | 50,62 | 51,50 | 51,10 | 51,27 | 51,32 | 1.279 | 78.062.943 |
| 17/9/2025 | 50,56 | 50,71 | +0,28% | 50,30 | 51,35 | 50,87 | 50,71 | 50,94 | 1.554 | 77.417.430 |
| 16/9/2025 | 50,31 | 50,57 | +0,42% | 50,18 | 50,71 | 50,48 | 50,57 | 50,63 | 1.698 | 78.254.419 |
| 15/9/2025 | 50,00 | 50,36 | +0,44% | 49,96 | 50,55 | 50,23 | 50,12 | 50,36 | 2.327 | 96.437.393 |
| 12/9/2025 | 50,35 | 50,14 | -0,28% | 49,75 | 50,46 | 50,14 | 50,01 | 50,25 | 1.602 | 66.856.098 |
| 11/9/2025 | 50,57 | 50,28 | -0,46% | 50,12 | 51,04 | 50,59 | 50,23 | 50,28 | 1.783 | 89.286.871 |
| 10/9/2025 | 49,88 | 50,51 | +0,84% | 49,85 | 50,96 | 50,53 | 50,51 | 50,65 | 1.737 | 81.115.597 |
| 9/9/2025 | 50,12 | 50,09 | -0,30% | 49,45 | 50,51 | 49,82 | 50,04 | 50,09 | 2.923 | 88.415.523 |
| 8/9/2025 | 50,90 | 50,24 | -1,55% | 50,05 | 51,05 | 50,44 | 50,20 | 50,24 | 2.579 | 119.114.829 |
| 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 |