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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 36,99 | 37,25 | +0,03% | 36,97 | 37,82 | 37,30 | 37,25 | 37,32 | 7.776 | 5.919.627.000 |
| 2/6/2026 | 36,90 | 37,24 | +1,42% | 36,80 | 37,55 | 37,05 | 36,99 | 37,27 | 5.745 | 3.473.017.100 |
| 1/6/2026 | 37,94 | 36,72 | -3,22% | 36,72 | 38,20 | 37,00 | 36,72 | 36,77 | 9.137 | 14.122.294.000 |
| 29/5/2026 | 38,54 | 37,94 | -1,48% | 37,62 | 38,62 | 37,95 | 37,91 | 38,05 | 6.386 | 5.489.321.300 |
| 28/5/2026 | 38,36 | 38,51 | +1,34% | 37,91 | 39,20 | 38,73 | 38,51 | 38,74 | 4.300 | 3.057.815.300 |
| 27/5/2026 | 37,64 | 38,00 | 0,00% | 37,61 | 38,43 | 37,96 | 37,99 | 38,02 | 5.282 | 4.257.711.600 |
| 26/5/2026 | 37,89 | 38,00 | +0,29% | 37,42 | 38,00 | 37,68 | 37,98 | 38,00 | 2.536 | 1.529.677.400 |
| 25/5/2026 | 37,76 | 37,89 | +0,99% | 37,56 | 38,21 | 37,91 | 37,88 | 38,07 | 2.198 | 1.626.104.300 |
| 22/5/2026 | 37,37 | 37,52 | -0,27% | 37,06 | 37,94 | 37,40 | 37,50 | 37,57 | 4.349 | 2.639.709.900 |
| 21/5/2026 | 38,09 | 37,62 | -1,23% | 36,99 | 38,09 | 37,52 | 37,50 | 37,63 | 4.256 | 2.531.202.700 |
| 20/5/2026 | 36,92 | 38,09 | +2,86% | 36,92 | 38,17 | 37,89 | 38,04 | 38,12 | 4.849 | 3.111.716.500 |
| 19/5/2026 | 37,72 | 37,03 | -1,65% | 36,71 | 37,99 | 37,00 | 36,94 | 37,06 | 4.273 | 2.384.007.500 |
| 18/5/2026 | 37,50 | 37,65 | -0,03% | 37,25 | 38,73 | 38,03 | 37,65 | 37,72 | 7.252 | 5.372.880.700 |
| 15/5/2026 | 39,95 | 37,66 | -6,74% | 36,56 | 39,95 | 37,58 | 37,64 | 37,66 | 16.463 | 12.636.724.600 |
| 14/5/2026 | 40,57 | 40,38 | +0,50% | 40,38 | 41,00 | 40,68 | 40,36 | 40,74 | 2.723 | 2.047.432.300 |
| 13/5/2026 | 41,24 | 40,18 | -3,25% | 40,18 | 41,37 | 40,96 | 40,17 | 40,46 | 8.544 | 11.440.623.100 |
| 12/5/2026 | 41,70 | 41,53 | -0,57% | 41,30 | 41,99 | 41,50 | 41,43 | 41,53 | 4.770 | 3.205.172.200 |
| 11/5/2026 | 42,33 | 41,77 | -1,32% | 41,77 | 42,95 | 42,14 | 41,77 | 42,00 | 5.116 | 3.840.655.800 |
| 8/5/2026 | 42,50 | 42,33 | -0,38% | 42,33 | 43,26 | 42,69 | 42,28 | 42,55 | 3.849 | 2.973.529.500 |
| 7/5/2026 | 43,10 | 42,49 | -2,48% | 42,10 | 43,86 | 42,48 | 42,49 | 42,50 | 4.768 | 4.247.995.900 |
| 6/5/2026 | 42,51 | 43,57 | +2,54% | 42,51 | 43,67 | 43,31 | 43,52 | 43,58 | 8.355 | 7.344.016.200 |
| 5/5/2026 | 41,40 | 42,49 | +2,83% | 41,05 | 42,50 | 41,98 | 42,21 | 42,49 | 8.516 | 6.573.907.900 |
| 4/5/2026 | 40,95 | 41,32 | +1,92% | 40,90 | 41,63 | 41,29 | 41,31 | 41,55 | 10.316 | 8.324.358.000 |
| 30/4/2026 | 40,47 | 40,54 | +0,35% | 40,47 | 41,32 | 40,72 | 40,54 | 41,06 | 7.269 | 10.265.743.100 |
| 29/4/2026 | 41,09 | 40,40 | -1,68% | 40,00 | 41,10 | 40,48 | 40,40 | 40,59 | 8.356 | 7.497.887.800 |
| 28/4/2026 | 41,25 | 41,09 | -1,11% | 40,58 | 41,28 | 41,05 | 41,03 | 41,09 | 5.796 | 9.142.201.300 |
| 27/4/2026 | 43,71 | 41,55 | -4,72% | 41,55 | 44,13 | 42,33 | 41,55 | 41,70 | 9.461 | 6.885.158.800 |
| 24/4/2026 | 42,87 | 43,61 | +1,77% | 42,54 | 44,90 | 43,82 | 43,58 | 43,61 | 15.942 | 38.543.280.500 |
| 23/4/2026 | 42,44 | 42,85 | +0,94% | 42,43 | 43,43 | 42,94 | 42,83 | 42,90 | 8.332 | 6.359.877.900 |
| 22/4/2026 | 41,96 | 42,45 | +0,71% | 41,65 | 42,80 | 42,53 | 42,44 | 42,48 | 9.137 | 7.905.212.600 |
| 20/4/2026 | 40,92 | 42,15 | +3,18% | 40,70 | 42,35 | 41,88 | 42,09 | 42,18 | 10.699 | 12.089.113.000 |
| 17/4/2026 | 41,51 | 40,85 | -1,28% | 40,35 | 41,78 | 40,83 | 40,85 | 40,89 | 9.670 | 23.706.826.600 |
| 16/4/2026 | 41,91 | 41,38 | -1,26% | 40,68 | 41,91 | 41,14 | 41,10 | 41,38 | 10.004 | 8.248.698.200 |
| 15/4/2026 | 42,51 | 41,91 | -1,34% | 41,56 | 42,99 | 41,81 | 41,62 | 41,93 | 10.385 | 7.081.537.500 |
| 14/4/2026 | 43,01 | 42,48 | -0,38% | 41,85 | 43,37 | 42,72 | 42,42 | 42,49 | 10.489 | 11.075.206.500 |
| 13/4/2026 | 44,53 | 42,64 | -6,16% | 42,00 | 44,79 | 42,77 | 42,63 | 42,64 | 19.522 | 19.533.320.800 |
| 10/4/2026 | 46,10 | 45,44 | -0,15% | 45,05 | 46,56 | 45,58 | 45,40 | 45,46 | 7.257 | 4.748.256.500 |
| 9/4/2026 | 44,94 | 45,51 | +1,34% | 44,87 | 45,95 | 45,51 | 45,48 | 45,65 | 8.241 | 6.183.138.800 |
| 8/4/2026 | 46,99 | 44,91 | -0,77% | 44,91 | 46,99 | 45,59 | 44,89 | 45,11 | 5.326 | 4.610.626.500 |
| 7/4/2026 | 45,25 | 45,26 | -0,55% | 44,52 | 45,61 | 45,14 | 45,26 | 45,57 | 9.127 | 11.014.654.500 |
| 6/4/2026 | 45,35 | 45,51 | -0,26% | 44,81 | 45,90 | 45,44 | 45,45 | 45,56 | 3.951 | 3.448.678.700 |
| 2/4/2026 | 45,20 | 45,63 | -0,37% | 44,53 | 46,17 | 45,69 | 45,55 | 45,63 | 8.810 | 9.963.490.700 |
| 1/4/2026 | 44,25 | 45,80 | +2,85% | 43,92 | 45,80 | 45,31 | 45,79 | 45,80 | 9.184 | 8.025.354.500 |
| 31/3/2026 | 43,60 | 44,53 | +3,41% | 43,16 | 44,53 | 44,08 | 44,40 | 44,67 | 6.063 | 4.324.727.700 |
| 30/3/2026 | 42,85 | 43,06 | +0,82% | 42,70 | 43,50 | 43,23 | 43,03 | 43,39 | 5.597 | 3.566.978.500 |
| 27/3/2026 | 42,92 | 42,71 | -0,81% | 42,57 | 43,49 | 43,00 | 42,69 | 42,88 | 4.834 | 3.566.575.100 |
| 26/3/2026 | 42,97 | 43,06 | -0,44% | 42,47 | 43,58 | 42,84 | 42,80 | 43,06 | 8.453 | 8.206.024.600 |
| 25/3/2026 | 42,00 | 43,25 | +3,20% | 41,94 | 43,54 | 42,99 | 43,16 | 43,25 | 9.865 | 7.481.824.900 |
| 24/3/2026 | 43,04 | 41,91 | -6,56% | 41,25 | 43,14 | 41,95 | 41,90 | 41,92 | 18.283 | 14.757.165.800 |
| 23/3/2026 | 42,67 | 44,85 | +5,11% | 42,67 | 45,24 | 44,57 | 44,79 | 44,91 | 8.101 | 6.413.011.700 |
| 20/3/2026 | 41,78 | 42,67 | +1,38% | 41,65 | 42,67 | 42,42 | 42,66 | 42,69 | 15.518 | 52.695.066.000 |
| 19/3/2026 | 40,02 | 42,09 | +1,62% | 40,02 | 42,09 | 41,44 | 41,78 | 42,09 | 7.351 | 5.032.305.700 |
| 18/3/2026 | 41,34 | 41,42 | -0,29% | 40,66 | 41,73 | 41,39 | 41,41 | 41,43 | 5.697 | 4.450.372.800 |
| 17/3/2026 | 40,73 | 41,54 | +1,99% | 40,49 | 41,54 | 41,11 | 41,16 | 41,54 | 9.469 | 7.320.901.100 |
| 16/3/2026 | 39,80 | 40,73 | +3,19% | 39,80 | 40,94 | 40,54 | 40,58 | 40,74 | 6.171 | 5.363.532.300 |
| 13/3/2026 | 39,88 | 39,47 | -0,60% | 39,47 | 40,47 | 39,81 | 39,47 | 39,51 | 7.612 | 8.265.619.100 |
| 12/3/2026 | 40,84 | 39,71 | -3,12% | 39,63 | 40,85 | 39,86 | 39,71 | 39,82 | 9.867 | 7.485.851.300 |
| 11/3/2026 | 41,40 | 40,99 | -1,89% | 40,76 | 42,12 | 41,26 | 40,88 | 41,00 | 6.973 | 5.401.181.000 |
| 10/3/2026 | 41,14 | 41,78 | +1,93% | 40,66 | 42,40 | 41,67 | 41,74 | 41,78 | 8.597 | 6.783.786.100 |
| 9/3/2026 | 40,79 | 40,99 | +0,89% | 39,82 | 41,32 | 40,41 | 40,91 | 41,08 | 14.325 | 9.912.854.400 |
| 6/3/2026 | 40,90 | 40,63 | -0,78% | 40,18 | 41,08 | 40,55 | 40,38 | 40,69 | 6.506 | 4.308.451.100 |
| 5/3/2026 | 42,31 | 40,95 | -3,10% | 40,95 | 42,36 | 41,26 | 40,94 | 41,10 | 9.093 | 8.687.700.400 |
| 4/3/2026 | 42,82 | 42,26 | -1,05% | 42,05 | 43,18 | 42,40 | 42,25 | 42,26 | 10.968 | 9.737.496.500 |
| 3/3/2026 | 44,15 | 42,71 | -5,07% | 42,01 | 44,40 | 42,65 | 42,51 | 42,79 | 17.482 | 12.883.941.700 |
| 2/3/2026 | 44,39 | 44,99 | -0,24% | 43,97 | 45,12 | 44,56 | 44,88 | 45,02 | 8.097 | 7.130.792.000 |
| 27/2/2026 | 46,17 | 45,10 | -2,80% | 44,46 | 46,21 | 45,08 | 45,07 | 45,11 | 8.366 | 7.125.809.500 |
| 26/2/2026 | 47,27 | 46,40 | -1,84% | 45,32 | 47,59 | 46,07 | 46,20 | 46,41 | 12.300 | 9.511.024.600 |
| 25/2/2026 | 47,02 | 47,27 | +0,53% | 46,53 | 47,99 | 47,15 | 47,14 | 47,27 | 5.243 | 4.956.210.000 |
| 24/2/2026 | 47,29 | 47,02 | -0,57% | 46,60 | 47,64 | 47,05 | 46,86 | 47,02 | 6.568 | 5.269.113.500 |
| 23/2/2026 | 47,44 | 47,29 | -0,15% | 46,53 | 47,73 | 47,09 | 47,08 | 47,29 | 8.038 | 5.897.412.100 |
| 20/2/2026 | 46,78 | 47,36 | +1,39% | 45,81 | 47,36 | 46,72 | 47,12 | 47,39 | 5.936 | 4.574.996.000 |
| 19/2/2026 | 46,09 | 46,71 | +1,13% | 46,06 | 46,86 | 46,37 | 46,71 | 46,73 | 6.825 | 5.741.520.200 |
| 18/2/2026 | 45,99 | 46,19 | +0,04% | 45,63 | 46,69 | 46,23 | 46,14 | 46,19 | 5.427 | 4.453.092.200 |
| 13/2/2026 | 46,62 | 46,17 | -3,07% | 45,17 | 46,62 | 45,74 | 46,12 | 46,17 | 3.405 | 2.759.583.100 |
| 11/2/2026 | 46,74 | 47,63 | +1,90% | 46,60 | 48,00 | 47,63 | 47,52 | 47,63 | 6.125 | 4.411.148.300 |
| 10/2/2026 | 46,20 | 46,74 | +0,60% | 46,12 | 46,87 | 46,55 | 46,59 | 46,78 | 3.890 | 2.969.672.500 |
| 9/2/2026 | 45,92 | 46,46 | +1,15% | 45,65 | 46,73 | 46,25 | 46,41 | 46,66 | 4.381 | 12.883.942.900 |
| 6/2/2026 | 46,60 | 45,93 | -1,46% | 45,64 | 46,60 | 46,00 | 45,81 | 45,96 | 3.098 | 3.311.326.400 |
| 5/2/2026 | 46,31 | 46,61 | +0,65% | 46,22 | 46,94 | 46,51 | 46,33 | 46,62 | 2.753 | 4.681.474.700 |
| 4/2/2026 | 46,77 | 46,31 | -1,47% | 45,31 | 47,11 | 46,21 | 46,00 | 46,34 | 6.733 | 7.351.864.200 |
| 3/2/2026 | 46,60 | 47,00 | +0,88% | 46,59 | 47,47 | 47,02 | 47,00 | 47,04 | 5.484 | 4.749.019.700 |
| 2/2/2026 | 46,79 | 46,59 | -0,19% | 45,53 | 47,25 | 46,00 | 46,31 | 46,59 | 10.566 | 7.917.012.100 |
| 30/1/2026 | 47,59 | 46,68 | -2,02% | 46,13 | 47,67 | 46,72 | 46,56 | 46,68 | 9.444 | 8.629.977.600 |
| 29/1/2026 | 47,88 | 47,64 | -0,50% | 46,40 | 48,07 | 47,29 | 47,60 | 47,64 | 8.407 | 5.625.274.700 |
| 28/1/2026 | 47,61 | 47,88 | -0,04% | 47,05 | 48,72 | 47,73 | 47,60 | 47,88 | 10.108 | 7.001.290.300 |
| 27/1/2026 | 46,96 | 47,90 | +2,55% | 46,96 | 48,64 | 48,10 | 47,90 | 48,29 | 13.491 | 11.413.256.100 |
| 26/1/2026 | 46,39 | 46,71 | +0,09% | 45,83 | 47,09 | 46,72 | 46,69 | 46,95 | 7.426 | 6.406.001.900 |
| 23/1/2026 | 45,19 | 46,67 | +3,32% | 44,54 | 47,00 | 46,02 | 46,58 | 46,67 | 8.564 | 7.371.246.900 |
| 22/1/2026 | 44,11 | 45,17 | +2,29% | 43,94 | 45,64 | 45,10 | 44,97 | 45,18 | 9.094 | 6.793.878.900 |
| 21/1/2026 | 43,24 | 44,16 | +2,17% | 43,24 | 44,46 | 44,10 | 43,84 | 44,18 | 9.408 | 9.050.098.000 |
| 20/1/2026 | 43,59 | 43,22 | -0,87% | 42,80 | 43,59 | 43,14 | 43,22 | 43,31 | 5.637 | 4.405.047.000 |
| 19/1/2026 | 43,85 | 43,60 | -0,48% | 43,04 | 43,91 | 43,33 | 43,51 | 43,60 | 3.482 | 3.146.728.500 |
| 16/1/2026 | 43,93 | 43,81 | -0,43% | 43,49 | 44,43 | 43,91 | 43,80 | 43,82 | 11.134 | 10.488.922.200 |
| 15/1/2026 | 42,85 | 44,00 | +2,09% | 42,83 | 44,14 | 43,70 | 43,71 | 44,01 | 7.335 | 6.806.862.200 |
| 14/1/2026 | 43,50 | 43,10 | -0,51% | 42,57 | 43,68 | 43,09 | 42,86 | 43,10 | 6.912 | 5.279.990.200 |
| 13/1/2026 | 43,51 | 43,32 | -1,50% | 43,09 | 43,75 | 43,29 | 43,30 | 43,52 | 10.120 | 7.186.727.100 |
| 12/1/2026 | 43,60 | 43,98 | +0,87% | 43,34 | 44,33 | 43,95 | 43,92 | 44,04 | 9.012 | 8.167.663.100 |
| 9/1/2026 | 42,66 | 43,60 | +2,18% | 42,17 | 43,70 | 42,99 | 43,59 | 43,65 | 12.178 | 15.994.485.400 |
| 8/1/2026 | 41,03 | 42,67 | +4,00% | 40,94 | 42,70 | 42,21 | 42,60 | 42,70 | 10.944 | 7.245.997.800 |
| 7/1/2026 | 40,51 | 41,03 | +0,24% | 40,45 | 41,17 | 40,94 | 41,00 | 41,08 | 5.772 | 4.099.161.000 |
| 6/1/2026 | 40,40 | 40,93 | +1,44% | 40,04 | 41,55 | 41,12 | 40,75 | 40,95 | 8.632 | 5.782.622.500 |
| 5/1/2026 | 40,49 | 40,35 | +0,40% | 40,06 | 41,00 | 40,66 | 40,35 | 40,60 | 8.522 | 6.133.399.900 |
| 2/1/2026 | 40,65 | 40,19 | +0,02% | 39,97 | 41,43 | 40,45 | 40,17 | 40,33 | 8.236 | 7.135.774.200 |
| 30/12/2025 | 39,65 | 40,18 | +1,46% | 39,32 | 40,36 | 40,15 | 40,15 | 40,18 | 4.196 | 3.219.815.400 |
| 29/12/2025 | 39,50 | 39,60 | +0,18% | 39,05 | 39,86 | 39,53 | 39,48 | 39,60 | 3.244 | 2.738.082.200 |
| 26/12/2025 | 39,70 | 39,53 | -0,83% | 39,22 | 39,81 | 39,49 | 39,53 | 39,74 | 3.063 | 1.869.734.900 |
| 23/12/2025 | 38,89 | 39,86 | +3,75% | 38,36 | 39,86 | 39,40 | 39,66 | 39,86 | 6.062 | 4.216.392.400 |
| 22/12/2025 | 39,05 | 38,42 | -1,41% | 37,69 | 39,38 | 38,17 | 38,39 | 38,42 | 6.812 | 4.459.243.400 |
| 19/12/2025 | 37,79 | 38,97 | +3,29% | 37,52 | 39,84 | 39,17 | 38,97 | 39,07 | 11.602 | 11.300.443.100 |
| 18/12/2025 | 36,21 | 37,73 | +3,37% | 36,20 | 37,95 | 37,19 | 37,67 | 37,77 | 9.920 | 7.316.838.700 |
| 17/12/2025 | 36,55 | 36,50 | -0,41% | 35,92 | 36,89 | 36,50 | 36,48 | 36,51 | 9.305 | 5.845.498.100 |
| 16/12/2025 | 37,00 | 36,65 | -0,95% | 36,28 | 37,28 | 36,61 | 36,64 | 36,65 | 9.001 | 5.384.054.200 |
| 15/12/2025 | 37,41 | 37,00 | -0,51% | 36,92 | 37,61 | 37,14 | 36,97 | 37,02 | 5.137 | 2.999.291.900 |
| 12/12/2025 | 36,48 | 37,19 | +1,86% | 36,47 | 37,36 | 37,07 | 37,01 | 37,22 | 5.522 | 3.480.553.300 |
| 11/12/2025 | 36,77 | 36,51 | -0,52% | 36,28 | 36,77 | 36,57 | 36,51 | 36,62 | 5.556 | 3.522.306.300 |
| 10/12/2025 | 36,80 | 36,70 | +0,14% | 36,32 | 37,00 | 36,66 | 36,68 | 36,72 | 5.884 | 5.023.655.300 |
| 9/12/2025 | 36,31 | 36,65 | +0,88% | 35,15 | 36,75 | 36,36 | 36,55 | 36,65 | 10.290 | 5.759.000.400 |
| 8/12/2025 | 38,31 | 36,33 | -4,47% | 36,11 | 38,37 | 36,69 | 36,31 | 36,33 | 13.531 | 10.711.140.900 |
| 5/12/2025 | 39,40 | 38,03 | -3,45% | 37,74 | 39,70 | 38,57 | 37,80 | 38,03 | 9.021 | 6.697.750.800 |
| 4/12/2025 | 38,61 | 39,39 | +1,70% | 38,60 | 39,61 | 39,14 | 39,37 | 39,39 | 6.121 | 4.393.295.100 |
| 3/12/2025 | 38,54 | 38,73 | +0,52% | 38,10 | 39,22 | 38,85 | 38,72 | 38,82 | 10.440 | 11.869.380.900 |
| 2/12/2025 | 36,65 | 38,53 | +5,56% | 36,50 | 38,53 | 37,65 | 38,25 | 38,54 | 11.207 | 9.099.234.000 |
| 1/12/2025 | 37,83 | 36,50 | -2,33% | 36,19 | 37,83 | 36,60 | 36,50 | 36,59 | 9.294 | 6.871.085.300 |
| 28/11/2025 | 36,00 | 37,37 | +3,40% | 35,71 | 37,37 | 36,81 | 36,94 | 37,37 | 6.617 | 5.623.770.300 |
| 27/11/2025 | 35,97 | 36,14 | +0,47% | 35,74 | 36,38 | 36,16 | 36,13 | 36,18 | 4.173 | 2.806.489.100 |
| 26/11/2025 | 35,59 | 35,97 | +1,07% | 35,44 | 35,98 | 35,71 | 35,78 | 35,99 | 9.067 | 6.939.630.700 |
| 25/11/2025 | 35,17 | 35,59 | +1,69% | 35,00 | 35,83 | 35,58 | 35,47 | 35,59 | 9.667 | 7.418.440.500 |
| 24/11/2025 | 34,10 | 35,00 | +2,49% | 33,93 | 35,00 | 34,75 | 34,94 | 35,01 | 7.880 | 6.234.243.500 |
| 21/11/2025 | 34,91 | 34,15 | -1,53% | 33,82 | 34,93 | 34,08 | 34,08 | 34,15 | 9.268 | 7.907.684.900 |
| 19/11/2025 | 35,06 | 34,68 | -1,08% | 34,09 | 35,45 | 34,41 | 34,35 | 34,68 | 8.515 | 5.264.762.500 |
| 18/11/2025 | 35,60 | 35,06 | -1,77% | 35,06 | 35,60 | 35,24 | 35,06 | 35,17 | 6.521 | 4.057.862.000 |
| 17/11/2025 | 36,00 | 35,69 | -0,89% | 35,47 | 36,19 | 35,74 | 35,65 | 35,69 | 6.441 | 4.297.193.700 |
| 14/11/2025 | 35,81 | 36,01 | +0,56% | 35,59 | 36,29 | 35,99 | 36,01 | 36,03 | 5.258 | 3.187.649.100 |
| 13/11/2025 | 36,15 | 35,81 | -0,36% | 35,04 | 36,16 | 35,46 | 35,78 | 35,83 | 6.415 | 3.857.661.300 |
| 12/11/2025 | 35,74 | 35,94 | -0,14% | 35,65 | 36,17 | 36,00 | 35,90 | 36,12 | 4.504 | 3.155.807.600 |
| 11/11/2025 | 35,34 | 35,99 | +1,64% | 35,30 | 36,37 | 35,94 | 35,99 | 36,04 | 10.178 | 6.949.808.300 |
| 10/11/2025 | 35,25 | 35,41 | +0,45% | 35,20 | 36,01 | 35,51 | 35,41 | 35,50 | 7.145 | 6.672.122.200 |
| 7/11/2025 | 35,12 | 35,25 | -1,34% | 34,45 | 35,80 | 35,09 | 35,00 | 35,25 | 8.788 | 5.883.066.600 |
| 6/11/2025 | 35,21 | 35,73 | +1,79% | 35,05 | 35,98 | 35,77 | 35,73 | 35,90 | 8.456 | 5.162.861.700 |
| 5/11/2025 | 34,82 | 35,10 | +0,80% | 34,69 | 35,17 | 35,00 | 34,96 | 35,10 | 5.258 | 3.569.759.900 |
| 4/11/2025 | 34,18 | 34,82 | +0,93% | 34,13 | 35,00 | 34,69 | 34,80 | 34,82 | 5.255 | 5.101.253.800 |
| 3/11/2025 | 34,51 | 34,50 | +0,06% | 33,82 | 34,54 | 34,22 | 34,40 | 34,50 | 6.700 | 5.570.703.600 |
| 31/10/2025 | 34,01 | 34,48 | +1,38% | 33,93 | 34,53 | 34,32 | 34,46 | 34,48 | 4.503 | 4.981.943.000 |
| 30/10/2025 | 33,97 | 34,01 | +0,18% | 33,71 | 34,29 | 34,07 | 34,00 | 34,01 | 5.856 | 4.253.163.200 |
| 29/10/2025 | 34,44 | 33,95 | -0,44% | 33,76 | 34,44 | 33,96 | 33,94 | 33,95 | 4.423 | 3.111.172.400 |
| 28/10/2025 | 33,75 | 34,10 | +0,95% | 33,48 | 34,15 | 33,73 | 34,08 | 34,11 | 4.888 | 4.703.016.900 |
| 27/10/2025 | 34,45 | 33,78 | -1,94% | 33,60 | 34,59 | 33,81 | 33,70 | 33,79 | 5.371 | 3.725.069.100 |
| 24/10/2025 | 34,00 | 34,45 | +1,09% | 33,99 | 34,45 | 34,24 | 34,18 | 34,47 | 4.904 | 3.399.220.300 |
| 23/10/2025 | 34,22 | 34,08 | -0,23% | 33,95 | 34,72 | 34,15 | 34,08 | 34,11 | 4.258 | 2.629.852.300 |
| 22/10/2025 | 35,49 | 34,16 | -4,71% | 34,16 | 35,83 | 34,59 | 34,15 | 34,20 | 8.853 | 6.914.597.000 |
| 21/10/2025 | 35,73 | 35,85 | -0,22% | 35,60 | 36,11 | 35,81 | 35,77 | 35,90 | 2.866 | 1.971.365.400 |
| 20/10/2025 | 35,57 | 35,93 | +0,45% | 35,41 | 35,95 | 35,73 | 35,70 | 35,94 | 4.129 | 2.579.557.500 |
| 17/10/2025 | 36,10 | 35,77 | -1,49% | 35,60 | 36,12 | 35,78 | 35,75 | 35,77 | 5.872 | 7.644.632.400 |
| 16/10/2025 | 36,44 | 36,31 | -0,36% | 36,19 | 36,77 | 36,45 | 36,26 | 36,32 | 4.375 | 3.223.028.300 |
| 15/10/2025 | 36,09 | 36,44 | +1,39% | 35,56 | 36,55 | 36,31 | 36,33 | 36,45 | 8.829 | 12.738.099.900 |
| 14/10/2025 | 35,53 | 35,94 | +1,18% | 35,41 | 36,34 | 36,09 | 35,91 | 36,04 | 5.675 | 3.462.199.500 |
| 13/10/2025 | 34,94 | 35,52 | +1,78% | 34,94 | 35,72 | 35,53 | 35,50 | 35,62 | 5.305 | 3.251.881.400 |
| 10/10/2025 | 35,00 | 34,90 | +0,32% | 34,57 | 35,19 | 34,86 | 34,90 | 34,99 | 3.944 | 4.354.269.700 |
| 9/10/2025 | 34,54 | 34,79 | +0,72% | 34,54 | 34,94 | 34,80 | 34,78 | 34,82 | 3.515 | 1.866.782.900 |
| 8/10/2025 | 34,75 | 34,54 | -0,78% | 34,40 | 35,19 | 34,63 | 34,54 | 34,55 | 4.320 | 2.597.541.900 |
| 7/10/2025 | 36,13 | 34,81 | -3,65% | 34,81 | 36,14 | 35,10 | 34,80 | 35,04 | 6.020 | 3.551.421.900 |
| 6/10/2025 | 36,03 | 36,13 | +0,78% | 35,62 | 36,39 | 36,17 | 36,12 | 36,14 | 5.468 | 3.583.503.100 |
| 3/10/2025 | 35,80 | 35,85 | -0,28% | 35,79 | 36,21 | 36,00 | 35,83 | 35,93 | 4.039 | 2.889.903.800 |
| 2/10/2025 | 36,47 | 35,95 | -1,43% | 35,53 | 36,62 | 35,85 | 35,89 | 35,95 | 4.763 | 3.530.934.900 |
| 1/10/2025 | 36,99 | 36,47 | -1,57% | 36,42 | 37,14 | 36,66 | 36,41 | 36,48 | 4.060 | 2.248.512.500 |
| 30/9/2025 | 36,80 | 37,05 | +0,62% | 36,56 | 37,23 | 36,93 | 36,88 | 37,05 | 4.000 | 3.207.312.500 |
| 29/9/2025 | 37,14 | 36,82 | +0,52% | 36,72 | 37,28 | 36,97 | 36,77 | 36,95 | 3.027 | 2.422.116.800 |
| 26/9/2025 | 36,35 | 36,63 | +0,66% | 36,24 | 36,70 | 36,47 | 36,62 | 36,63 | 3.507 | 2.831.584.700 |
| 25/9/2025 | 36,91 | 36,39 | -1,78% | 36,30 | 37,30 | 36,70 | 36,30 | 36,39 | 6.496 | 4.622.389.900 |
| 24/9/2025 | 37,19 | 37,05 | -0,83% | 36,99 | 37,47 | 37,19 | 37,05 | 37,22 | 4.253 | 2.712.501.800 |
| 23/9/2025 | 36,42 | 37,36 | +2,38% | 36,28 | 37,36 | 37,04 | 37,36 | 37,37 | 5.966 | 6.069.082.700 |
| 22/9/2025 | 37,18 | 36,49 | -1,91% | 36,19 | 37,18 | 36,44 | 36,37 | 36,50 | 4.124 | 2.657.911.600 |
| 19/9/2025 | 36,90 | 37,20 | +0,81% | 36,83 | 37,20 | 37,17 | 37,05 | 37,21 | 3.356 | 13.797.653.100 |
| 18/9/2025 | 36,37 | 36,90 | +1,04% | 36,13 | 37,17 | 36,84 | 36,90 | 36,95 | 5.561 | 4.350.811.200 |
| 17/9/2025 | 36,62 | 36,52 | -0,65% | 36,37 | 37,20 | 36,71 | 36,50 | 36,60 | 6.456 | 5.951.685.200 |
| 16/9/2025 | 37,10 | 36,76 | -0,65% | 36,61 | 37,20 | 36,90 | 36,62 | 36,84 | 4.483 | 3.018.553.100 |
| 15/9/2025 | 36,51 | 37,00 | +0,90% | 36,41 | 37,25 | 37,01 | 37,00 | 37,08 | 5.040 | 3.334.982.900 |
| 12/9/2025 | 36,44 | 36,67 | +1,02% | 36,00 | 36,67 | 36,48 | 36,45 | 36,67 | 3.914 | 3.288.910.800 |
| 11/9/2025 | 36,19 | 36,30 | +0,30% | 36,10 | 36,45 | 36,25 | 36,17 | 36,30 | 6.137 | 3.252.546.800 |
| 10/9/2025 | 36,20 | 36,19 | +0,30% | 35,99 | 36,45 | 36,26 | 36,19 | 36,32 | 4.701 | 3.337.444.900 |
| 9/9/2025 | 35,34 | 36,08 | +1,61% | 35,22 | 36,19 | 35,98 | 35,95 | 36,08 | 8.581 | 4.558.484.100 |
| 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 |