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.
SAPR11 - SANEPAR - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 36,05 | 35,51 | -1,63% | 35,32 | 36,05 | 35,63 | 35,51 | 35,61 | 6.384 | 6.771.161.200 |
| 5/9/2025 | 36,02 | 36,10 | +1,66% | 35,54 | 36,25 | 36,05 | 36,10 | 36,11 | 7.541 | 4.394.682.100 |
| 4/9/2025 | 34,31 | 35,51 | +3,53% | 34,11 | 35,57 | 35,18 | 35,50 | 35,51 | 4.530 | 3.998.499.300 |
| 3/9/2025 | 34,49 | 34,30 | -0,35% | 34,17 | 34,52 | 34,29 | 34,22 | 34,31 | 3.763 | 2.283.502.300 |
| 2/9/2025 | 34,25 | 34,42 | +1,95% | 34,05 | 34,88 | 34,46 | 34,35 | 34,45 | 9.447 | 6.186.264.000 |
| 1/9/2025 | 34,48 | 33,76 | -2,12% | 33,55 | 34,51 | 33,80 | 33,59 | 33,76 | 3.803 | 2.379.390.400 |
| 29/8/2025 | 34,31 | 34,49 | +0,67% | 34,18 | 34,61 | 34,40 | 34,30 | 34,49 | 5.432 | 4.531.158.200 |
| 28/8/2025 | 33,85 | 34,26 | +1,21% | 33,85 | 34,87 | 34,48 | 34,25 | 34,50 | 7.757 | 4.505.672.100 |
| 27/8/2025 | 33,59 | 33,85 | +0,68% | 33,32 | 33,98 | 33,81 | 33,80 | 33,85 | 6.798 | 3.482.814.600 |
| 26/8/2025 | 33,81 | 33,62 | -0,50% | 33,47 | 33,81 | 33,59 | 33,61 | 33,65 | 5.780 | 3.687.955.100 |
| 25/8/2025 | 34,00 | 33,79 | -0,62% | 33,54 | 34,27 | 33,69 | 33,67 | 33,80 | 7.755 | 4.460.294.200 |
| 22/8/2025 | 33,67 | 34,00 | +0,86% | 33,37 | 34,28 | 33,97 | 33,90 | 34,00 | 6.896 | 5.482.057.900 |
| 21/8/2025 | 34,03 | 33,71 | -1,09% | 33,50 | 34,23 | 33,69 | 33,62 | 33,72 | 6.449 | 3.485.435.000 |
| 20/8/2025 | 33,95 | 34,08 | +0,98% | 33,53 | 34,08 | 33,85 | 34,07 | 34,11 | 5.054 | 2.652.633.300 |
| 19/8/2025 | 34,45 | 33,75 | -1,46% | 33,67 | 34,45 | 33,90 | 33,72 | 33,80 | 4.874 | 2.936.203.100 |
| 18/8/2025 | 34,17 | 34,25 | +0,23% | 33,70 | 34,25 | 34,05 | 34,06 | 34,26 | 4.607 | 2.927.114.100 |
| 15/8/2025 | 34,29 | 34,17 | -0,26% | 33,88 | 34,46 | 34,13 | 34,15 | 34,20 | 5.340 | 3.213.012.700 |
| 14/8/2025 | 34,20 | 34,26 | +0,44% | 33,91 | 34,70 | 34,32 | 34,19 | 34,26 | 5.219 | 3.327.423.700 |
| 13/8/2025 | 33,63 | 34,11 | +1,79% | 33,27 | 34,11 | 33,75 | 34,11 | 34,13 | 7.515 | 4.332.681.800 |
| 12/8/2025 | 32,29 | 33,51 | +3,81% | 32,20 | 33,69 | 33,29 | 33,30 | 33,51 | 12.753 | 10.154.882.400 |
| 11/8/2025 | 33,01 | 32,28 | -2,80% | 32,03 | 33,26 | 32,37 | 32,28 | 32,37 | 6.517 | 7.592.981.000 |
| 8/8/2025 | 33,85 | 33,21 | -3,38% | 32,91 | 33,95 | 33,36 | 33,11 | 33,21 | 11.444 | 9.380.702.600 |
| 7/8/2025 | 34,04 | 34,37 | +0,38% | 34,00 | 34,57 | 34,28 | 34,24 | 34,37 | 6.289 | 3.980.661.200 |
| 6/8/2025 | 34,15 | 34,24 | +0,41% | 33,88 | 34,33 | 34,16 | 34,21 | 34,30 | 3.391 | 1.892.279.300 |
| 5/8/2025 | 34,19 | 34,10 | -0,23% | 33,73 | 34,36 | 34,03 | 34,10 | 34,11 | 3.940 | 2.509.039.900 |
| 4/8/2025 | 34,24 | 34,18 | -0,32% | 33,62 | 34,44 | 34,08 | 34,13 | 34,18 | 5.028 | 3.320.768.300 |
| 1/8/2025 | 33,85 | 34,29 | +0,56% | 33,75 | 34,50 | 34,10 | 34,12 | 34,32 | 6.976 | 3.865.280.500 |
| 31/7/2025 | 34,46 | 34,10 | -1,04% | 33,90 | 34,47 | 34,14 | 34,08 | 34,13 | 4.004 | 2.757.158.500 |
| 30/7/2025 | 34,37 | 34,46 | +0,12% | 33,84 | 34,75 | 34,33 | 34,46 | 34,49 | 4.299 | 2.379.184.400 |
| 29/7/2025 | 34,16 | 34,42 | +0,91% | 33,88 | 34,42 | 34,23 | 34,30 | 34,43 | 4.899 | 3.175.660.400 |
| 28/7/2025 | 34,30 | 34,11 | -1,16% | 33,91 | 34,51 | 34,11 | 34,11 | 34,12 | 7.293 | 3.903.494.400 |
| 25/7/2025 | 34,74 | 34,51 | -1,57% | 34,16 | 34,92 | 34,44 | 34,19 | 34,51 | 3.992 | 2.884.354.000 |
| 24/7/2025 | 34,90 | 35,06 | -0,11% | 34,45 | 35,06 | 34,84 | 34,94 | 35,07 | 4.305 | 2.457.740.000 |
| 23/7/2025 | 34,99 | 35,10 | -0,11% | 34,86 | 35,25 | 35,08 | 34,90 | 35,13 | 4.051 | 3.655.195.000 |
| 22/7/2025 | 35,49 | 35,14 | -1,13% | 34,89 | 35,65 | 35,14 | 35,05 | 35,16 | 6.742 | 5.409.862.500 |
| 21/7/2025 | 35,71 | 35,54 | -0,67% | 34,99 | 35,75 | 35,27 | 35,25 | 35,55 | 8.605 | 7.371.542.400 |
| 18/7/2025 | 36,44 | 35,78 | -2,11% | 35,76 | 36,52 | 36,06 | 35,78 | 35,86 | 5.915 | 3.884.682.800 |
| 17/7/2025 | 36,09 | 36,55 | +1,27% | 35,67 | 36,81 | 36,44 | 36,53 | 36,55 | 6.998 | 4.782.869.400 |
| 16/7/2025 | 36,24 | 36,09 | -0,44% | 35,68 | 36,40 | 35,89 | 36,01 | 36,09 | 7.882 | 5.887.489.300 |
| 15/7/2025 | 36,20 | 36,25 | +1,03% | 35,70 | 36,31 | 36,03 | 36,15 | 36,27 | 6.309 | 4.287.008.100 |
| 14/7/2025 | 36,89 | 35,88 | -2,74% | 35,64 | 37,18 | 36,18 | 35,84 | 35,88 | 6.915 | 5.889.910.400 |
| 11/7/2025 | 35,99 | 36,89 | +2,39% | 35,65 | 37,11 | 36,52 | 36,85 | 36,91 | 5.405 | 4.332.761.500 |
| 10/7/2025 | 36,00 | 36,03 | -0,91% | 35,58 | 36,15 | 35,93 | 36,03 | 36,04 | 4.641 | 2.777.222.500 |
| 9/7/2025 | 36,45 | 36,36 | -0,52% | 36,04 | 36,55 | 36,29 | 36,11 | 36,38 | 4.404 | 2.958.182.600 |
| 8/7/2025 | 37,11 | 36,55 | -1,72% | 36,12 | 37,12 | 36,37 | 36,37 | 36,55 | 7.305 | 5.412.004.000 |
| 7/7/2025 | 37,54 | 37,19 | -1,14% | 36,80 | 37,73 | 37,23 | 37,01 | 37,23 | 10.350 | 5.392.582.400 |
| 4/7/2025 | 37,82 | 37,62 | -0,53% | 37,12 | 37,86 | 37,52 | 37,43 | 37,64 | 3.494 | 2.331.435.500 |
| 3/7/2025 | 37,00 | 37,82 | +2,63% | 36,91 | 37,94 | 37,67 | 37,77 | 37,82 | 6.012 | 3.753.954.900 |
| 2/7/2025 | 37,15 | 36,85 | -1,02% | 36,84 | 37,33 | 37,03 | 36,85 | 37,00 | 6.820 | 3.990.784.200 |
| 1/7/2025 | 36,82 | 37,23 | -2,26% | 36,40 | 37,23 | 36,76 | 37,14 | 37,24 | 7.275 | 5.682.690.400 |
| 30/6/2025 | 37,86 | 38,09 | +1,01% | 37,11 | 38,58 | 37,97 | 38,05 | 38,17 | 14.075 | 12.863.155.300 |
| 27/6/2025 | 37,73 | 37,71 | +0,32% | 37,39 | 37,99 | 37,65 | 37,71 | 37,72 | 7.692 | 5.920.778.000 |
| 26/6/2025 | 36,98 | 37,59 | +2,17% | 36,65 | 37,97 | 37,51 | 37,58 | 37,75 | 10.590 | 9.806.029.900 |
| 25/6/2025 | 36,51 | 36,79 | +0,79% | 35,92 | 36,94 | 36,63 | 36,73 | 36,80 | 5.785 | 3.841.240.900 |
| 24/6/2025 | 36,70 | 36,50 | -0,35% | 36,17 | 36,75 | 36,41 | 36,40 | 36,50 | 6.257 | 4.060.855.100 |
| 23/6/2025 | 36,66 | 36,63 | -0,08% | 36,17 | 36,88 | 36,61 | 36,59 | 36,73 | 6.308 | 4.009.903.800 |
| 20/6/2025 | 36,42 | 36,66 | +0,88% | 36,01 | 36,66 | 36,53 | 36,53 | 36,66 | 6.526 | 7.178.202.100 |
| 18/6/2025 | 36,18 | 36,34 | +0,44% | 35,46 | 36,34 | 36,09 | 36,16 | 36,35 | 5.664 | 5.382.120.600 |
| 17/6/2025 | 35,80 | 36,18 | +0,19% | 35,55 | 36,35 | 35,89 | 36,18 | 36,31 | 7.679 | 5.139.496.500 |
| 16/6/2025 | 35,70 | 36,11 | +1,38% | 35,70 | 36,46 | 36,14 | 36,11 | 36,14 | 10.393 | 6.205.386.600 |
| 13/6/2025 | 34,68 | 35,62 | +2,74% | 34,18 | 35,88 | 35,39 | 35,60 | 35,64 | 9.185 | 9.236.790.500 |
| 12/6/2025 | 33,82 | 34,67 | +2,67% | 33,58 | 34,77 | 34,34 | 34,67 | 34,75 | 6.989 | 4.710.774.200 |
| 11/6/2025 | 33,25 | 33,77 | +1,66% | 33,02 | 34,00 | 33,72 | 33,77 | 33,78 | 5.394 | 5.288.319.200 |
| 10/6/2025 | 32,69 | 33,22 | +1,34% | 32,69 | 33,25 | 33,10 | 33,06 | 33,22 | 4.078 | 1.923.804.100 |
| 9/6/2025 | 33,05 | 32,78 | -0,82% | 32,34 | 33,14 | 32,52 | 32,68 | 32,82 | 4.282 | 13.503.022.700 |
| 6/6/2025 | 33,02 | 33,05 | -0,06% | 32,79 | 33,35 | 33,09 | 33,04 | 33,18 | 4.812 | 2.704.617.200 |
| 5/6/2025 | 32,90 | 33,07 | +1,01% | 32,61 | 33,18 | 32,97 | 32,96 | 33,08 | 7.124 | 4.076.952.200 |
| 4/6/2025 | 33,17 | 32,74 | -1,30% | 32,52 | 33,38 | 32,82 | 32,65 | 32,74 | 3.925 | 2.107.680.800 |
| 3/6/2025 | 32,52 | 33,17 | +2,00% | 32,38 | 33,18 | 32,93 | 33,12 | 33,17 | 5.271 | 3.496.085.400 |
| 2/6/2025 | 32,60 | 32,52 | -0,76% | 32,23 | 32,83 | 32,42 | 32,19 | 32,52 | 6.940 | 3.443.802.700 |
| 30/5/2025 | 33,00 | 32,77 | -0,58% | 32,53 | 33,09 | 32,72 | 32,77 | 32,81 | 6.310 | 3.686.589.300 |
| 29/5/2025 | 32,60 | 32,96 | +0,80% | 32,55 | 33,20 | 33,03 | 32,95 | 33,11 | 4.939 | 2.916.080.200 |
| 28/5/2025 | 32,92 | 32,70 | -0,58% | 32,15 | 32,92 | 32,63 | 32,70 | 32,71 | 3.921 | 2.417.071.200 |
| 27/5/2025 | 32,30 | 32,89 | +1,95% | 32,18 | 32,89 | 32,57 | 32,75 | 32,89 | 4.300 | 3.234.989.700 |
| 26/5/2025 | 31,99 | 32,26 | +0,81% | 31,84 | 32,32 | 32,18 | 32,26 | 32,27 | 5.450 | 2.845.577.500 |
| 23/5/2025 | 31,55 | 32,00 | +1,56% | 31,01 | 32,00 | 31,71 | 32,00 | 32,01 | 4.585 | 2.655.489.400 |
| 22/5/2025 | 31,80 | 31,51 | -0,72% | 31,41 | 32,03 | 31,74 | 31,51 | 31,53 | 4.476 | 2.792.054.000 |
| 21/5/2025 | 31,53 | 31,74 | +0,47% | 31,24 | 31,85 | 31,66 | 31,63 | 31,76 | 4.705 | 2.704.194.500 |
| 20/5/2025 | 30,64 | 31,59 | +3,10% | 30,49 | 31,59 | 31,15 | 31,40 | 31,59 | 6.203 | 4.537.934.000 |
| 19/5/2025 | 30,60 | 30,64 | +0,03% | 30,11 | 30,70 | 30,49 | 30,62 | 30,64 | 5.806 | 3.000.108.900 |
| 16/5/2025 | 30,66 | 30,63 | +0,03% | 30,01 | 30,70 | 30,32 | 30,33 | 30,63 | 8.628 | 4.247.006.700 |
| 15/5/2025 | 29,70 | 30,62 | +3,17% | 29,70 | 30,62 | 30,24 | 30,57 | 30,63 | 7.133 | 3.561.357.400 |
| 14/5/2025 | 30,11 | 29,68 | -2,27% | 29,66 | 30,44 | 29,98 | 29,67 | 29,69 | 6.132 | 3.128.070.000 |
| 13/5/2025 | 29,80 | 30,37 | +2,81% | 29,45 | 30,37 | 29,99 | 30,18 | 30,37 | 6.226 | 3.009.357.100 |
| 12/5/2025 | 29,29 | 29,54 | +0,85% | 29,20 | 29,82 | 29,49 | 29,37 | 29,54 | 5.133 | 2.188.729.800 |
| 9/5/2025 | 30,71 | 29,29 | -4,59% | 29,23 | 31,11 | 29,75 | 29,25 | 29,33 | 10.991 | 5.222.914.800 |
| 8/5/2025 | 30,80 | 30,70 | +0,23% | 30,58 | 31,41 | 31,05 | 30,70 | 30,95 | 6.211 | 3.727.266.600 |
| 7/5/2025 | 30,45 | 30,63 | +2,92% | 30,16 | 31,34 | 30,76 | 30,63 | 30,67 | 8.717 | 5.985.815.300 |
| 6/5/2025 | 30,05 | 29,76 | -0,30% | 29,52 | 30,05 | 29,72 | 29,75 | 29,89 | 3.410 | 1.438.286.900 |
| 5/5/2025 | 29,85 | 29,85 | 0,00% | 29,48 | 30,14 | 29,70 | 29,73 | 29,88 | 4.587 | 2.944.934.100 |
| 2/5/2025 | 30,68 | 29,85 | +0,91% | 29,71 | 30,69 | 29,94 | 29,85 | 30,01 | 6.003 | 3.282.421.600 |
| 29/4/2025 | 29,72 | 29,58 | -0,57% | 29,32 | 29,99 | 29,70 | 29,28 | 29,59 | 3.315 | 1.858.319.300 |
| 28/4/2025 | 29,76 | 29,75 | +0,07% | 29,60 | 29,93 | 29,76 | 29,70 | 29,75 | 3.106 | 1.717.658.900 |
| 25/4/2025 | 29,34 | 29,73 | +1,85% | 29,24 | 30,00 | 29,70 | 29,71 | 29,73 | 7.847 | 4.760.343.700 |
| 24/4/2025 | 28,82 | 29,19 | +0,93% | 28,78 | 29,22 | 29,06 | 29,17 | 29,22 | 6.215 | 3.055.086.300 |
| 23/4/2025 | 28,15 | 28,92 | +2,74% | 28,11 | 28,92 | 28,54 | 28,73 | 28,92 | 8.434 | 5.783.024.000 |
| 22/4/2025 | 28,30 | 28,15 | -1,02% | 28,02 | 28,40 | 28,22 | 28,13 | 28,15 | 4.280 | 2.100.997.900 |
| 17/4/2025 | 28,54 | 28,44 | +0,35% | 28,09 | 28,72 | 28,44 | 28,44 | 28,51 | 3.412 | 2.112.632.600 |
| 16/4/2025 | 28,99 | 28,34 | -2,41% | 28,34 | 29,04 | 28,62 | 28,33 | 28,34 | 5.182 | 2.094.171.700 |
| 15/4/2025 | 28,15 | 29,04 | +3,64% | 27,98 | 29,04 | 28,71 | 28,97 | 29,04 | 5.869 | 2.828.733.700 |
| 14/4/2025 | 27,87 | 28,02 | +1,56% | 27,39 | 28,35 | 27,86 | 28,01 | 28,12 | 6.165 | 3.184.986.300 |
| 11/4/2025 | 27,31 | 27,59 | +1,10% | 27,25 | 27,67 | 27,52 | 27,59 | 27,65 | 1.837 | 870.170.000 |
| 10/4/2025 | 27,55 | 27,29 | -1,59% | 27,15 | 27,99 | 27,32 | 27,25 | 27,29 | 3.441 | 1.611.516.300 |
| 9/4/2025 | 27,42 | 27,73 | +1,06% | 27,15 | 28,19 | 27,56 | 27,73 | 27,76 | 5.620 | 2.567.715.000 |
| 8/4/2025 | 27,40 | 27,44 | +1,59% | 27,19 | 27,74 | 27,49 | 27,44 | 27,60 | 5.451 | 2.397.891.300 |
| 7/4/2025 | 27,86 | 27,01 | -4,93% | 27,01 | 28,07 | 27,45 | 27,00 | 27,14 | 5.894 | 3.181.638.600 |
| 4/4/2025 | 28,18 | 28,41 | +0,07% | 27,73 | 28,83 | 28,37 | 28,41 | 28,44 | 4.428 | 2.583.343.000 |
| 3/4/2025 | 27,94 | 28,39 | +1,47% | 27,73 | 28,57 | 28,21 | 28,19 | 28,39 | 3.337 | 1.784.662.100 |
| 2/4/2025 | 28,10 | 27,98 | -1,06% | 27,91 | 28,34 | 28,08 | 27,91 | 27,98 | 3.157 | 1.416.513.200 |
| 1/4/2025 | 27,29 | 28,28 | +4,82% | 27,00 | 28,51 | 28,09 | 28,28 | 28,40 | 8.663 | 4.898.337.800 |
| 31/3/2025 | 27,41 | 26,98 | -1,50% | 26,98 | 27,42 | 27,21 | 26,96 | 27,00 | 2.694 | 1.458.037.900 |
| 28/3/2025 | 27,41 | 27,39 | 0,00% | 27,18 | 27,55 | 27,37 | 27,39 | 27,50 | 3.325 | 1.617.875.900 |
| 27/3/2025 | 27,70 | 27,39 | -0,58% | 27,28 | 27,70 | 27,46 | 27,33 | 27,40 | 4.281 | 2.252.222.800 |
| 26/3/2025 | 27,95 | 27,55 | -1,15% | 27,41 | 28,02 | 27,63 | 27,50 | 27,55 | 3.940 | 1.980.253.200 |
| 25/3/2025 | 28,05 | 27,87 | +0,25% | 27,74 | 28,27 | 27,98 | 27,81 | 27,90 | 2.633 | 1.337.547.700 |
| 24/3/2025 | 27,80 | 27,80 | -1,80% | 27,70 | 28,32 | 28,00 | 27,79 | 27,82 | 2.893 | 1.129.498.000 |
| 21/3/2025 | 29,00 | 28,31 | -1,22% | 28,27 | 30,07 | 28,67 | 28,31 | 28,32 | 5.582 | 4.435.125.100 |
| 20/3/2025 | 28,24 | 28,66 | +1,60% | 28,22 | 28,86 | 28,62 | 28,66 | 28,82 | 4.516 | 2.213.380.300 |
| 19/3/2025 | 28,02 | 28,21 | +0,68% | 27,87 | 28,43 | 28,23 | 28,21 | 28,35 | 2.935 | 3.558.841.300 |
| 18/3/2025 | 28,03 | 28,02 | 0,00% | 27,83 | 28,22 | 28,00 | 27,93 | 28,02 | 2.394 | 1.081.113.900 |
| 17/3/2025 | 27,70 | 28,02 | +0,83% | 27,62 | 28,03 | 27,89 | 27,92 | 28,02 | 3.105 | 1.377.212.600 |
| 14/3/2025 | 27,58 | 27,79 | +0,76% | 27,36 | 27,93 | 27,66 | 27,77 | 27,79 | 5.858 | 2.594.617.000 |
| 13/3/2025 | 27,37 | 27,58 | +0,77% | 26,91 | 27,85 | 27,38 | 27,56 | 27,85 | 4.103 | 2.466.170.600 |
| 12/3/2025 | 27,23 | 27,37 | +0,66% | 27,00 | 27,47 | 27,24 | 27,37 | 27,38 | 3.719 | 2.028.686.400 |
| 11/3/2025 | 27,49 | 27,19 | -1,49% | 27,10 | 27,65 | 27,30 | 27,19 | 27,39 | 5.904 | 3.040.251.100 |
| 10/3/2025 | 27,98 | 27,60 | -1,95% | 27,27 | 28,15 | 27,72 | 27,60 | 27,61 | 6.918 | 3.089.789.600 |
| 7/3/2025 | 28,40 | 28,15 | -0,64% | 27,83 | 28,49 | 28,21 | 28,15 | 28,20 | 5.737 | 2.935.157.700 |
| 6/3/2025 | 27,76 | 28,33 | +2,05% | 27,25 | 28,49 | 28,17 | 28,32 | 28,45 | 8.347 | 3.724.611.900 |
| 5/3/2025 | 27,18 | 27,76 | +1,83% | 27,10 | 28,02 | 27,73 | 27,75 | 28,04 | 5.159 | 3.033.407.900 |
| 28/2/2025 | 27,39 | 27,26 | -0,47% | 27,01 | 27,53 | 27,26 | 27,25 | 27,28 | 5.447 | 2.693.132.000 |
| 27/2/2025 | 27,58 | 27,39 | -0,69% | 26,87 | 27,81 | 27,24 | 27,34 | 27,39 | 3.608 | 1.934.367.900 |
| 26/2/2025 | 27,06 | 27,58 | +1,92% | 26,80 | 27,64 | 27,34 | 27,54 | 27,59 | 4.344 | 2.398.215.800 |
| 25/2/2025 | 27,43 | 27,06 | -1,35% | 27,03 | 27,49 | 27,19 | 27,06 | 27,10 | 3.101 | 1.334.923.800 |
| 24/2/2025 | 27,57 | 27,43 | -0,18% | 27,24 | 27,93 | 27,59 | 27,26 | 27,43 | 3.306 | 1.467.423.900 |
| 21/2/2025 | 28,39 | 27,48 | -0,33% | 27,36 | 28,39 | 27,65 | 27,48 | 27,53 | 7.100 | 4.238.972.200 |
| 20/2/2025 | 27,81 | 27,57 | -0,25% | 27,23 | 27,84 | 27,46 | 27,50 | 27,58 | 5.335 | 2.943.286.100 |
| 19/2/2025 | 27,86 | 27,64 | -1,18% | 27,64 | 28,01 | 27,85 | 27,63 | 27,65 | 5.299 | 2.582.100.300 |
| 18/2/2025 | 27,90 | 27,97 | -0,29% | 27,74 | 28,13 | 27,94 | 27,87 | 27,97 | 4.788 | 2.234.369.300 |
| 17/2/2025 | 27,42 | 28,05 | +2,26% | 27,38 | 28,05 | 27,79 | 27,80 | 28,05 | 5.692 | 2.460.608.400 |
| 14/2/2025 | 27,01 | 27,43 | +1,07% | 27,01 | 27,59 | 27,35 | 27,42 | 27,50 | 5.093 | 2.038.939.700 |
| 13/2/2025 | 27,15 | 27,14 | -0,04% | 26,92 | 27,22 | 27,10 | 27,14 | 27,16 | 2.510 | 1.023.030.500 |
| 12/2/2025 | 27,13 | 27,15 | -0,62% | 26,80 | 27,22 | 27,08 | 27,13 | 27,18 | 4.124 | 1.691.202.100 |
| 11/2/2025 | 27,00 | 27,32 | +0,81% | 26,90 | 27,51 | 27,16 | 27,11 | 27,32 | 6.243 | 2.390.628.300 |
| 10/2/2025 | 27,18 | 27,10 | 0,00% | 26,99 | 27,52 | 27,25 | 27,10 | 27,18 | 3.302 | 1.499.719.500 |
| 7/2/2025 | 27,26 | 27,10 | -0,07% | 27,04 | 27,58 | 27,29 | 27,10 | 27,16 | 5.491 | 2.482.847.900 |
| 6/2/2025 | 27,09 | 27,12 | +0,18% | 26,90 | 27,30 | 27,15 | 27,12 | 27,16 | 3.894 | 1.795.779.500 |
| 5/2/2025 | 27,03 | 27,07 | +1,16% | 26,46 | 27,21 | 26,89 | 26,87 | 27,07 | 5.719 | 2.653.355.400 |
| 4/2/2025 | 26,19 | 26,76 | +1,59% | 26,09 | 27,05 | 26,60 | 26,76 | 26,86 | 6.326 | 3.076.544.900 |
| 3/2/2025 | 25,55 | 26,34 | +2,69% | 25,43 | 26,34 | 25,98 | 26,17 | 26,34 | 4.745 | 2.384.902.700 |
| 31/1/2025 | 26,00 | 25,65 | -1,42% | 25,64 | 26,52 | 25,97 | 25,64 | 25,77 | 5.928 | 3.153.984.300 |
| 30/1/2025 | 25,64 | 26,02 | +1,48% | 25,48 | 26,09 | 25,75 | 26,02 | 26,05 | 6.030 | 3.332.430.900 |
| 29/1/2025 | 25,64 | 25,64 | 0,00% | 25,45 | 25,81 | 25,61 | 25,57 | 25,65 | 3.086 | 1.277.659.400 |
| 28/1/2025 | 25,77 | 25,64 | -0,50% | 25,45 | 25,85 | 25,57 | 25,52 | 25,64 | 4.846 | 1.871.115.600 |
| 27/1/2025 | 25,54 | 25,77 | +0,90% | 25,43 | 25,81 | 25,62 | 25,77 | 25,80 | 4.716 | 2.250.761.100 |
| 24/1/2025 | 25,45 | 25,54 | +0,20% | 25,34 | 25,81 | 25,49 | 25,49 | 25,58 | 3.189 | 1.175.828.400 |
| 23/1/2025 | 25,75 | 25,49 | -0,78% | 25,36 | 25,91 | 25,58 | 25,49 | 25,57 | 4.212 | 1.989.006.400 |
| 22/1/2025 | 26,46 | 25,69 | -2,58% | 25,45 | 26,46 | 25,71 | 25,49 | 25,70 | 6.757 | 3.170.558.100 |
| 21/1/2025 | 26,39 | 26,37 | -0,38% | 26,00 | 26,73 | 26,41 | 26,29 | 26,38 | 5.608 | 2.504.002.200 |
| 20/1/2025 | 25,83 | 26,47 | +2,48% | 25,76 | 26,48 | 26,22 | 26,41 | 26,48 | 4.106 | 1.877.095.600 |
| 17/1/2025 | 25,20 | 25,83 | +2,62% | 25,02 | 25,83 | 25,55 | 25,64 | 25,83 | 4.303 | 2.200.953.600 |
| 16/1/2025 | 25,69 | 25,17 | -2,02% | 24,99 | 25,69 | 25,13 | 25,17 | 25,24 | 5.368 | 2.528.245.800 |
| 15/1/2025 | 25,40 | 25,69 | +1,54% | 25,28 | 25,84 | 25,56 | 25,69 | 25,74 | 4.936 | 2.265.017.200 |
| 14/1/2025 | 25,44 | 25,30 | +0,20% | 25,03 | 25,44 | 25,25 | 25,29 | 25,38 | 6.107 | 2.091.864.400 |
| 13/1/2025 | 25,69 | 25,25 | -1,56% | 25,03 | 25,75 | 25,35 | 25,25 | 25,28 | 5.455 | 2.924.275.200 |
| 10/1/2025 | 26,12 | 25,65 | -2,29% | 25,61 | 26,25 | 25,82 | 25,64 | 25,75 | 3.278 | 1.616.089.300 |
| 9/1/2025 | 26,78 | 26,25 | -1,50% | 26,23 | 26,78 | 26,36 | 26,25 | 26,29 | 2.993 | 1.318.221.700 |
| 8/1/2025 | 26,33 | 26,65 | +1,18% | 26,19 | 26,81 | 26,51 | 26,56 | 26,65 | 5.948 | 2.337.337.300 |
| 7/1/2025 | 26,44 | 26,34 | +0,88% | 26,13 | 26,57 | 26,33 | 26,34 | 26,35 | 4.041 | 1.865.556.600 |
| 6/1/2025 | 26,24 | 26,11 | -1,25% | 25,55 | 26,42 | 26,04 | 26,06 | 26,22 | 7.582 | 3.030.284.800 |
| 3/1/2025 | 26,78 | 26,44 | -1,27% | 26,02 | 27,46 | 26,50 | 26,17 | 26,45 | 8.794 | 6.763.318.500 |
| 2/1/2025 | 27,60 | 26,78 | -3,63% | 26,60 | 27,70 | 26,91 | 26,65 | 26,79 | 11.554 | 4.348.825.100 |
| 30/12/2024 | 27,57 | 27,79 | +0,87% | 27,46 | 27,90 | 27,72 | 27,72 | 27,80 | 6.112 | 2.576.621.500 |
| 27/12/2024 | 26,98 | 27,55 | +2,42% | 26,95 | 27,77 | 27,53 | 27,54 | 27,65 | 5.561 | 2.398.420.400 |
| 26/12/2024 | 27,70 | 26,90 | -1,36% | 26,71 | 27,70 | 27,07 | 26,90 | 27,03 | 6.474 | 2.958.119.500 |
| 23/12/2024 | 27,80 | 27,27 | -1,41% | 27,05 | 27,80 | 27,30 | 27,27 | 27,29 | 5.418 | 3.068.510.400 |
| 20/12/2024 | 27,56 | 27,66 | +0,36% | 27,55 | 27,96 | 27,68 | 27,66 | 27,70 | 5.496 | 8.522.351.700 |
| 19/12/2024 | 27,55 | 27,56 | +0,15% | 27,30 | 27,90 | 27,64 | 27,56 | 27,61 | 4.963 | 3.010.057.400 |
| 18/12/2024 | 27,94 | 27,52 | -2,03% | 27,52 | 28,36 | 27,84 | 27,51 | 27,55 | 7.143 | 3.330.010.300 |
| 17/12/2024 | 27,88 | 28,09 | +0,32% | 27,66 | 28,48 | 28,11 | 28,07 | 28,29 | 4.078 | 2.583.834.600 |
| 16/12/2024 | 28,17 | 28,00 | -1,23% | 27,91 | 28,58 | 28,22 | 28,00 | 28,03 | 4.750 | 2.806.052.500 |
| 13/12/2024 | 28,53 | 28,35 | -0,14% | 28,10 | 28,53 | 28,34 | 28,26 | 28,35 | 4.785 | 2.846.049.300 |
| 12/12/2024 | 28,70 | 28,39 | -1,76% | 27,89 | 28,94 | 28,20 | 28,39 | 28,44 | 9.429 | 6.993.912.600 |
| 11/12/2024 | 29,58 | 28,90 | -2,30% | 28,68 | 29,99 | 29,15 | 28,84 | 28,90 | 11.204 | 8.280.037.100 |
| 10/12/2024 | 29,79 | 29,58 | -0,07% | 29,57 | 30,67 | 30,01 | 29,58 | 29,72 | 7.627 | 4.220.208.800 |
| 9/12/2024 | 30,64 | 29,60 | -3,74% | 29,48 | 31,11 | 29,90 | 29,60 | 29,62 | 7.521 | 5.620.013.900 |
| 6/12/2024 | 31,99 | 30,75 | -4,32% | 30,75 | 32,03 | 31,15 | 30,73 | 30,83 | 7.308 | 4.273.937.400 |
| 5/12/2024 | 31,03 | 32,14 | +3,18% | 31,03 | 32,14 | 31,71 | 32,00 | 32,14 | 6.326 | 4.711.801.300 |
| 4/12/2024 | 31,50 | 31,15 | -1,27% | 31,00 | 31,70 | 31,29 | 31,15 | 31,24 | 7.417 | 9.007.631.600 |
| 3/12/2024 | 31,00 | 31,55 | +0,96% | 30,72 | 32,00 | 31,37 | 31,52 | 31,55 | 12.647 | 8.346.028.600 |
| 2/12/2024 | 30,30 | 31,25 | +3,31% | 29,61 | 31,41 | 30,61 | 31,18 | 31,25 | 16.591 | 10.495.964.200 |
| 29/11/2024 | 28,88 | 30,25 | +5,29% | 27,85 | 30,25 | 29,21 | 30,24 | 30,28 | 13.932 | 8.397.116.900 |
| 28/11/2024 | 27,77 | 28,73 | +3,20% | 27,44 | 28,92 | 28,37 | 28,50 | 28,73 | 15.979 | 9.922.502.900 |
| 27/11/2024 | 26,91 | 27,84 | +3,65% | 26,91 | 28,40 | 27,84 | 27,84 | 27,96 | 12.176 | 6.250.127.300 |
| 26/11/2024 | 26,26 | 26,86 | +2,64% | 26,21 | 27,30 | 26,94 | 26,86 | 27,00 | 6.183 | 3.030.506.900 |
| 25/11/2024 | 26,14 | 26,17 | +0,08% | 26,07 | 26,34 | 26,20 | 26,14 | 26,27 | 3.592 | 2.169.176.400 |
| 22/11/2024 | 25,92 | 26,15 | +0,89% | 25,70 | 26,15 | 25,95 | 26,15 | 26,16 | 3.318 | 2.022.363.700 |
| 21/11/2024 | 26,08 | 25,92 | -0,69% | 25,78 | 26,09 | 25,90 | 25,92 | 25,93 | 3.983 | 1.775.644.000 |
| 19/11/2024 | 26,01 | 26,10 | +0,35% | 25,77 | 26,10 | 25,90 | 26,05 | 26,11 | 3.810 | 1.697.926.200 |
| 18/11/2024 | 25,70 | 26,01 | +0,04% | 25,67 | 26,23 | 25,83 | 25,99 | 26,01 | 5.677 | 2.700.648.600 |
| 14/11/2024 | 25,79 | 26,00 | +0,78% | 25,72 | 26,25 | 25,99 | 25,96 | 26,09 | 6.769 | 3.290.307.000 |
| 13/11/2024 | 26,55 | 25,80 | -2,82% | 25,80 | 26,76 | 26,20 | 25,80 | 25,97 | 3.745 | 2.175.849.600 |
| 12/11/2024 | 26,57 | 26,55 | -0,04% | 26,49 | 26,92 | 26,67 | 26,55 | 26,60 | 4.701 | 2.303.201.000 |
| 11/11/2024 | 25,96 | 26,56 | +2,27% | 25,92 | 26,67 | 26,43 | 26,56 | 26,65 | 5.820 | 2.271.733.000 |
| 8/11/2024 | 26,00 | 25,97 | -0,12% | 25,65 | 26,30 | 25,93 | 25,90 | 26,01 | 4.590 | 2.346.133.400 |
| 7/11/2024 | 26,31 | 26,00 | -0,91% | 25,84 | 26,76 | 26,11 | 25,87 | 26,03 | 3.912 | 2.142.389.100 |
| 6/11/2024 | 26,37 | 26,24 | -0,53% | 25,77 | 26,37 | 26,06 | 26,20 | 26,24 | 3.867 | 1.864.406.400 |
| 5/11/2024 | 26,47 | 26,38 | +0,42% | 25,84 | 26,47 | 26,13 | 26,34 | 26,38 | 4.761 | 2.539.849.000 |
| 4/11/2024 | 26,33 | 26,27 | +0,31% | 26,24 | 26,46 | 26,34 | 26,24 | 26,32 | 4.252 | 2.181.639.900 |
| 1/11/2024 | 27,01 | 26,19 | -3,00% | 26,19 | 27,09 | 26,49 | 26,19 | 26,20 | 7.773 | 4.360.192.500 |
| 31/10/2024 | 27,07 | 27,00 | -0,26% | 27,00 | 27,39 | 27,09 | 27,00 | 27,17 | 4.034 | 2.470.269.500 |
| 30/10/2024 | 27,03 | 27,07 | +0,15% | 26,99 | 27,32 | 27,15 | 27,07 | 27,15 | 2.562 | 1.075.946.700 |
| 29/10/2024 | 27,35 | 27,03 | -0,52% | 26,81 | 27,35 | 27,00 | 27,00 | 27,03 | 6.386 | 3.064.320.700 |
| 28/10/2024 | 27,00 | 27,17 | +0,30% | 27,00 | 27,36 | 27,18 | 27,11 | 27,18 | 3.444 | 1.521.678.500 |
| 25/10/2024 | 27,59 | 27,09 | -1,24% | 27,09 | 27,59 | 27,21 | 27,06 | 27,23 | 2.384 | 1.229.442.600 |
| 24/10/2024 | 27,28 | 27,43 | +0,55% | 27,01 | 27,43 | 27,23 | 27,31 | 27,45 | 5.031 | 2.229.154.100 |
| 23/10/2024 | 27,49 | 27,28 | -0,80% | 27,17 | 27,51 | 27,32 | 27,28 | 27,35 | 3.262 | 1.420.517.200 |
| 22/10/2024 | 27,38 | 27,50 | +0,55% | 27,30 | 27,70 | 27,53 | 27,50 | 27,64 | 3.968 | 2.045.543.900 |
| 21/10/2024 | 27,64 | 27,35 | -1,08% | 27,35 | 27,84 | 27,55 | 27,35 | 27,45 | 3.778 | 1.678.828.300 |
| 18/10/2024 | 27,95 | 27,65 | -1,11% | 27,65 | 28,13 | 27,70 | 27,63 | 27,65 | 4.136 | 4.359.390.400 |
| 17/10/2024 | 27,57 | 27,96 | +1,41% | 27,31 | 27,96 | 27,70 | 27,85 | 27,98 | 3.994 | 1.898.051.300 |
| 16/10/2024 | 27,60 | 27,57 | -0,11% | 27,18 | 27,94 | 27,44 | 27,35 | 27,57 | 8.260 | 8.718.487.000 |
| 15/10/2024 | 27,75 | 27,60 | -0,90% | 27,43 | 28,15 | 27,56 | 27,47 | 27,61 | 6.438 | 3.745.598.900 |
| 14/10/2024 | 27,30 | 27,85 | +1,79% | 27,24 | 27,97 | 27,60 | 27,73 | 27,86 | 5.610 | 3.202.976.600 |
| 11/10/2024 | 27,21 | 27,36 | +0,44% | 27,18 | 27,45 | 27,33 | 27,35 | 27,36 | 3.170 | 1.743.117.900 |
| 10/10/2024 | 27,65 | 27,24 | -1,66% | 27,24 | 27,78 | 27,48 | 27,24 | 27,30 | 4.219 | 2.235.161.100 |
| 9/10/2024 | 28,34 | 27,70 | -2,33% | 27,55 | 28,34 | 27,80 | 27,63 | 27,71 | 5.119 | 2.320.403.800 |
| 8/10/2024 | 28,23 | 28,36 | +0,96% | 27,86 | 28,39 | 28,27 | 28,36 | 28,38 | 5.293 | 2.600.664.700 |
| 7/10/2024 | 27,90 | 28,09 | +0,79% | 27,38 | 28,22 | 27,92 | 27,97 | 28,09 | 9.831 | 5.163.342.500 |
| 4/10/2024 | 29,15 | 27,87 | -3,80% | 27,87 | 29,15 | 28,17 | 27,87 | 27,90 | 9.045 | 6.190.848.700 |
| 3/10/2024 | 29,38 | 28,97 | -1,06% | 28,81 | 29,38 | 28,97 | 28,96 | 28,97 | 4.320 | 2.162.178.400 |
| 2/10/2024 | 29,21 | 29,28 | +0,79% | 29,16 | 29,74 | 29,46 | 29,28 | 29,30 | 3.737 | 2.103.251.300 |
| 1/10/2024 | 29,65 | 29,05 | -1,46% | 29,05 | 30,04 | 29,38 | 29,03 | 29,08 | 5.186 | 2.894.345.400 |
| 30/9/2024 | 29,50 | 29,48 | -1,11% | 29,14 | 29,72 | 29,47 | 29,48 | 29,55 | 4.189 | 2.557.307.800 |
| 26/9/2024 | 30,01 | 29,81 | -0,50% | 29,71 | 30,20 | 29,86 | 29,76 | 29,81 | 4.327 | 2.130.883.200 |
| 25/9/2024 | 30,94 | 29,96 | -3,54% | 29,92 | 31,09 | 30,19 | 29,95 | 29,98 | 5.866 | 3.553.456.700 |
| 24/9/2024 | 31,19 | 31,06 | -0,51% | 30,92 | 31,56 | 31,17 | 31,06 | 31,15 | 5.661 | 5.379.444.100 |
| 23/9/2024 | 31,74 | 31,22 | -1,85% | 31,09 | 31,74 | 31,29 | 31,22 | 31,24 | 5.911 | 3.930.106.500 |
| 20/9/2024 | 31,70 | 31,81 | +0,35% | 31,32 | 31,88 | 31,58 | 31,60 | 31,81 | 8.161 | 5.751.197.500 |
| 19/9/2024 | 32,14 | 31,70 | -1,34% | 31,43 | 32,25 | 31,68 | 31,65 | 31,70 | 6.366 | 4.627.616.200 |
| 18/9/2024 | 32,39 | 32,13 | -0,62% | 31,84 | 32,44 | 32,19 | 32,12 | 32,17 | 4.001 | 3.037.430.900 |
| 17/9/2024 | 32,53 | 32,33 | -1,01% | 32,21 | 32,66 | 32,43 | 32,30 | 32,41 | 3.575 | 2.591.169.800 |
| 16/9/2024 | 32,31 | 32,66 | +0,59% | 32,01 | 32,66 | 32,35 | 32,35 | 32,66 | 5.282 | 3.312.702.300 |
| 13/9/2024 | 32,18 | 32,47 | +0,53% | 32,11 | 32,69 | 32,34 | 32,25 | 32,47 | 8.268 | 6.066.719.000 |
| 12/9/2024 | 31,74 | 32,30 | +1,73% | 31,36 | 32,56 | 32,09 | 32,30 | 32,39 | 8.232 | 5.360.596.900 |
| 11/9/2024 | 32,38 | 31,75 | -0,78% | 31,75 | 32,73 | 32,21 | 31,75 | 31,82 | 8.546 | 5.720.748.900 |
| 10/9/2024 | 30,27 | 32,00 | +5,58% | 30,00 | 32,21 | 31,33 | 32,00 | 32,02 | 10.920 | 8.949.752.800 |
| 9/9/2024 | 30,00 | 30,31 | +0,93% | 29,83 | 30,53 | 30,31 | 30,21 | 30,38 | 6.081 | 3.114.699.600 |