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.
SBSP3 - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 29,22 | 28,98 | -0,82% | 28,98 | 29,42 | 29,10 | 28,97 | 29,01 | 16.144 | 19.927.754.300 |
| 17/7/2026 | 29,22 | 29,22 | -0,27% | 29,09 | 29,63 | 29,32 | 29,21 | 29,24 | 20.677 | 37.518.824.500 |
| 16/7/2026 | 30,15 | 29,30 | -2,27% | 29,24 | 30,15 | 29,49 | 29,28 | 29,30 | 25.646 | 28.527.139.200 |
| 15/7/2026 | 30,21 | 29,98 | -1,19% | 29,91 | 30,35 | 30,05 | 29,98 | 30,00 | 20.299 | 26.421.238.800 |
| 14/7/2026 | 30,51 | 30,34 | -0,10% | 30,22 | 30,61 | 30,38 | 30,30 | 30,39 | 20.497 | 19.066.903.200 |
| 13/7/2026 | 31,11 | 30,37 | -2,38% | 30,22 | 31,18 | 30,45 | 30,35 | 30,37 | 13.156 | 18.387.423.400 |
| 10/7/2026 | 30,88 | 31,11 | +3,70% | 30,64 | 31,11 | 30,96 | 31,00 | 31,12 | 30.498 | 41.571.316.300 |
| 9/7/2026 | 29,41 | 30,00 | +2,56% | 29,26 | 30,13 | 29,89 | 29,99 | 30,00 | 33.365 | 38.398.883.600 |
| 8/7/2026 | 29,24 | 29,25 | -0,75% | 29,15 | 29,47 | 29,25 | 29,20 | 29,29 | 18.900 | 16.935.262.200 |
| 7/7/2026 | 29,88 | 29,47 | -0,81% | 29,05 | 29,95 | 29,41 | 29,46 | 29,47 | 23.756 | 30.349.358.100 |
| 6/7/2026 | 30,00 | 29,71 | -2,17% | 29,67 | 30,28 | 29,83 | 29,71 | 29,75 | 18.078 | 20.712.041.000 |
| 3/7/2026 | 30,19 | 30,37 | +1,54% | 30,08 | 30,65 | 30,44 | 30,36 | 30,38 | 24.469 | 31.839.208.100 |
| 2/7/2026 | 30,06 | 29,91 | +0,20% | 29,71 | 30,27 | 29,95 | 29,90 | 29,91 | 28.543 | 27.228.037.800 |
| 1/7/2026 | 29,10 | 29,85 | +0,71% | 28,97 | 29,88 | 29,61 | 29,82 | 29,85 | 30.481 | 40.054.104.100 |
| 30/6/2026 | 29,25 | 29,64 | -0,03% | 29,09 | 30,00 | 29,65 | 29,62 | 29,65 | 40.635 | 78.282.179.300 |
| 29/6/2026 | 29,70 | 29,65 | +0,17% | 29,34 | 29,93 | 29,68 | 29,65 | 29,67 | 22.188 | 32.278.041.600 |
| 26/6/2026 | 28,90 | 29,60 | +2,42% | 28,90 | 29,82 | 29,53 | 29,60 | 29,62 | 36.777 | 54.069.535.900 |
| 25/6/2026 | 28,57 | 28,90 | +1,51% | 28,57 | 29,33 | 28,98 | 28,89 | 28,90 | 39.390 | 45.935.848.500 |
| 24/6/2026 | 28,11 | 28,47 | +1,10% | 28,05 | 28,73 | 28,36 | 28,47 | 28,49 | 29.758 | 48.223.780.700 |
| 23/6/2026 | 27,57 | 28,16 | +0,90% | 27,55 | 28,42 | 28,14 | 28,15 | 28,20 | 28.519 | 37.230.720.600 |
| 22/6/2026 | 27,07 | 27,91 | +3,52% | 27,06 | 28,05 | 27,78 | 27,85 | 27,91 | 42.524 | 52.981.497.400 |
| 19/6/2026 | 26,97 | 26,96 | +0,22% | 26,85 | 27,23 | 27,00 | 26,95 | 26,97 | 23.858 | 44.659.283.400 |
| 18/6/2026 | 27,34 | 26,90 | -2,04% | 26,81 | 27,63 | 27,01 | 26,89 | 26,90 | 24.497 | 39.825.315.800 |
| 17/6/2026 | 27,67 | 27,46 | -1,22% | 27,28 | 28,21 | 27,64 | 27,41 | 27,46 | 30.578 | 35.422.333.500 |
| 16/6/2026 | 28,33 | 27,80 | -0,25% | 27,80 | 28,49 | 28,07 | 27,80 | 27,84 | 41.300 | 47.799.253.700 |
| 15/6/2026 | 27,97 | 27,87 | +1,20% | 27,77 | 28,45 | 28,01 | 27,85 | 27,87 | 44.714 | 49.422.624.000 |
| 12/6/2026 | 27,55 | 27,54 | -1,11% | 27,54 | 28,14 | 27,75 | 27,54 | 27,60 | 29.572 | 30.620.836.500 |
| 11/6/2026 | 27,36 | 27,85 | +1,20% | 27,26 | 28,05 | 27,68 | 27,85 | 27,86 | 22.662 | 37.536.969.200 |
| 10/6/2026 | 27,60 | 27,52 | -0,61% | 27,49 | 28,12 | 27,70 | 27,51 | 27,52 | 26.944 | 40.017.418.500 |
| 9/6/2026 | 27,70 | 27,69 | +1,54% | 27,34 | 27,92 | 27,64 | 27,68 | 27,69 | 25.141 | 40.573.101.800 |
| 8/6/2026 | 27,47 | 27,27 | -0,26% | 27,13 | 27,67 | 27,30 | 27,27 | 27,32 | 23.710 | 36.903.605.800 |
| 5/6/2026 | 27,01 | 27,34 | +0,40% | 26,71 | 27,68 | 27,42 | 27,34 | 27,38 | 39.984 | 46.261.643.400 |
| 3/6/2026 | 27,17 | 27,23 | -1,66% | 27,02 | 27,93 | 27,31 | 27,23 | 27,24 | 49.300 | 67.991.557.000 |
| 2/6/2026 | 27,52 | 27,69 | +1,50% | 27,39 | 27,95 | 27,72 | 27,69 | 27,71 | 37.117 | 39.251.477.500 |
| 1/6/2026 | 27,96 | 27,28 | -2,40% | 27,28 | 28,03 | 27,47 | 27,27 | 27,30 | 21.424 | 28.433.156.600 |
| 29/5/2026 | 28,12 | 27,95 | -0,75% | 27,52 | 28,45 | 27,86 | 27,95 | 28,00 | 36.892 | 78.806.587.900 |
| 28/5/2026 | 28,55 | 28,16 | -1,40% | 28,16 | 28,93 | 28,44 | 28,16 | 28,17 | 30.132 | 43.498.099.800 |
| 27/5/2026 | 29,13 | 28,56 | -0,73% | 28,52 | 29,18 | 28,72 | 28,54 | 28,58 | 29.945 | 33.764.897.400 |
| 26/5/2026 | 29,00 | 28,77 | -1,13% | 28,44 | 29,06 | 28,73 | 28,76 | 28,79 | 30.068 | 46.181.656.700 |
| 25/5/2026 | 28,86 | 29,10 | +2,25% | 28,59 | 29,10 | 28,98 | 29,09 | 29,12 | 21.985 | 22.098.077.000 |
| 22/5/2026 | 28,30 | 28,46 | -0,56% | 27,97 | 28,54 | 28,33 | 28,45 | 28,48 | 37.866 | 31.265.958.000 |
| 21/5/2026 | 28,82 | 28,62 | -1,82% | 28,39 | 29,01 | 28,60 | 28,60 | 28,62 | 30.860 | 33.817.181.800 |
| 20/5/2026 | 28,72 | 29,15 | +2,14% | 28,37 | 29,44 | 29,14 | 29,14 | 29,19 | 37.940 | 58.776.254.200 |
| 19/5/2026 | 28,60 | 28,54 | -2,13% | 28,46 | 29,15 | 28,71 | 28,54 | 28,70 | 30.958 | 35.288.298.500 |
| 18/5/2026 | 28,99 | 29,16 | +0,45% | 28,84 | 29,38 | 29,18 | 29,15 | 29,17 | 23.682 | 27.109.233.200 |
| 15/5/2026 | 28,98 | 29,03 | -1,66% | 28,70 | 29,24 | 29,02 | 29,03 | 29,08 | 39.631 | 45.735.373.100 |
| 14/5/2026 | 29,10 | 29,52 | +1,44% | 29,10 | 29,77 | 29,55 | 29,48 | 29,55 | 32.358 | 39.699.616.300 |
| 13/5/2026 | 29,75 | 29,10 | -1,52% | 29,06 | 29,84 | 29,40 | 29,10 | 29,19 | 58.198 | 98.279.257.900 |
| 12/5/2026 | 30,32 | 29,55 | -2,86% | 29,44 | 30,39 | 29,70 | 29,55 | 29,56 | 41.664 | 47.330.393.000 |
| 11/5/2026 | 30,74 | 30,42 | -2,28% | 30,36 | 31,13 | 30,62 | 30,42 | 30,44 | 30.844 | 38.118.359.500 |
| 8/5/2026 | 32,04 | 31,13 | -1,67% | 30,97 | 32,15 | 31,28 | 31,13 | 31,21 | 42.482 | 42.407.194.100 |
| 7/5/2026 | 32,36 | 31,66 | -3,68% | 31,56 | 32,83 | 31,85 | 31,65 | 31,70 | 37.653 | 46.004.167.500 |
| 6/5/2026 | 33,54 | 32,87 | -1,26% | 32,32 | 33,70 | 32,76 | 32,81 | 32,89 | 30.708 | 54.723.686.100 |
| 5/5/2026 | 32,53 | 33,29 | +1,37% | 32,35 | 33,37 | 33,10 | 33,24 | 33,29 | 31.363 | 40.245.372.100 |
| 4/5/2026 | 33,18 | 32,84 | -0,94% | 32,67 | 33,64 | 33,00 | 32,80 | 32,86 | 33.404 | 49.211.023.400 |
| 30/4/2026 | 33,22 | 33,15 | +0,48% | 33,02 | 33,62 | 33,22 | 33,14 | 33,20 | 27.621 | 41.425.533.400 |
| 29/4/2026 | 33,40 | 32,99 | -80,25% | 32,80 | 33,89 | 33,17 | 32,99 | 33,00 | 24.324 | 31.461.761.400 |
| 28/4/2026 | 168,33 | 167,00 | -1,68% | 164,79 | 168,33 | 166,29 | 166,49 | 167,08 | 12.315 | 40.971.100.900 |
| 27/4/2026 | 172,00 | 169,86 | -1,42% | 169,62 | 172,70 | 170,76 | 169,84 | 169,93 | 11.561 | 32.274.156.600 |
| 24/4/2026 | 173,24 | 172,31 | +0,13% | 171,91 | 174,98 | 172,60 | 172,24 | 172,34 | 14.322 | 131.646.732.100 |
| 23/4/2026 | 171,82 | 172,09 | -0,46% | 171,82 | 176,59 | 173,73 | 172,09 | 172,24 | 15.400 | 52.567.390.200 |
| 22/4/2026 | 175,00 | 172,88 | -1,80% | 172,32 | 175,92 | 173,46 | 172,87 | 173,30 | 17.605 | 63.289.828.600 |
| 20/4/2026 | 169,38 | 176,04 | +4,36% | 168,24 | 176,49 | 174,70 | 176,00 | 176,09 | 22.826 | 78.579.127.100 |
| 17/4/2026 | 170,31 | 168,68 | +0,46% | 168,05 | 171,45 | 168,75 | 168,68 | 169,13 | 20.432 | 205.562.810.700 |
| 16/4/2026 | 170,64 | 167,90 | -1,52% | 167,06 | 170,78 | 168,08 | 167,83 | 167,93 | 14.102 | 52.981.441.000 |
| 15/4/2026 | 168,80 | 170,49 | +0,90% | 167,35 | 170,72 | 169,47 | 170,35 | 170,49 | 18.616 | 85.246.811.600 |
| 14/4/2026 | 168,65 | 168,97 | +0,29% | 168,63 | 170,87 | 169,84 | 168,90 | 169,03 | 16.222 | 63.238.367.700 |
| 13/4/2026 | 169,70 | 168,48 | -1,18% | 167,00 | 169,81 | 168,73 | 168,24 | 168,90 | 23.116 | 87.010.724.800 |
| 10/4/2026 | 168,00 | 170,50 | +2,46% | 165,81 | 171,73 | 170,28 | 170,50 | 170,52 | 23.284 | 71.719.485.900 |
| 9/4/2026 | 162,00 | 166,40 | +3,30% | 161,39 | 167,84 | 166,27 | 166,21 | 166,42 | 19.180 | 53.168.298.400 |
| 8/4/2026 | 158,58 | 161,08 | +2,76% | 158,58 | 162,69 | 161,38 | 161,07 | 161,54 | 20.086 | 54.241.441.700 |
| 7/4/2026 | 155,50 | 156,75 | +0,47% | 154,05 | 157,22 | 155,98 | 156,75 | 156,79 | 11.394 | 28.838.808.900 |
| 6/4/2026 | 158,38 | 156,02 | -1,00% | 155,40 | 158,39 | 156,40 | 156,01 | 156,20 | 9.841 | 25.676.435.900 |
| 2/4/2026 | 152,40 | 157,60 | +0,94% | 152,40 | 158,02 | 156,42 | 157,01 | 157,60 | 11.586 | 34.919.155.000 |
| 1/4/2026 | 159,90 | 156,13 | -1,33% | 155,30 | 159,90 | 156,74 | 155,97 | 156,16 | 19.780 | 59.636.629.000 |
| 31/3/2026 | 156,75 | 158,24 | +2,69% | 155,02 | 159,95 | 157,71 | 158,23 | 158,28 | 17.887 | 63.172.349.800 |
| 30/3/2026 | 152,52 | 154,10 | +1,97% | 151,90 | 155,29 | 154,31 | 154,10 | 154,31 | 17.627 | 49.622.368.000 |
| 27/3/2026 | 151,85 | 151,12 | -1,13% | 150,28 | 153,27 | 151,51 | 151,12 | 151,18 | 13.772 | 35.818.450.400 |
| 26/3/2026 | 154,46 | 152,84 | -2,23% | 152,00 | 155,98 | 153,81 | 152,84 | 152,87 | 14.519 | 35.966.094.400 |
| 25/3/2026 | 155,00 | 156,33 | +2,37% | 153,86 | 156,92 | 155,89 | 156,26 | 156,35 | 14.686 | 37.516.749.000 |
| 24/3/2026 | 152,07 | 152,71 | +0,11% | 149,90 | 153,59 | 152,01 | 152,58 | 152,75 | 12.849 | 34.530.959.300 |
| 23/3/2026 | 150,89 | 152,54 | +2,72% | 150,88 | 154,78 | 153,29 | 152,52 | 153,00 | 17.893 | 43.599.219.600 |
| 20/3/2026 | 150,48 | 148,50 | -2,83% | 147,12 | 151,92 | 149,05 | 147,50 | 148,52 | 12.291 | 88.421.107.900 |
| 19/3/2026 | 145,45 | 152,82 | +3,78% | 144,11 | 152,82 | 150,59 | 152,65 | 152,82 | 13.781 | 40.264.912.500 |
| 18/3/2026 | 148,60 | 147,25 | -1,51% | 147,25 | 149,67 | 148,31 | 147,21 | 147,76 | 18.377 | 68.168.768.200 |
| 17/3/2026 | 146,56 | 149,50 | +2,66% | 145,62 | 151,00 | 149,35 | 149,40 | 150,02 | 24.180 | 75.340.386.300 |
| 16/3/2026 | 146,62 | 145,62 | +0,33% | 144,60 | 147,84 | 145,71 | 145,50 | 145,63 | 12.259 | 28.980.703.900 |
| 13/3/2026 | 145,92 | 145,14 | +0,62% | 143,87 | 147,48 | 145,21 | 145,00 | 145,14 | 19.053 | 55.172.452.300 |
| 12/3/2026 | 143,55 | 144,24 | -2,42% | 143,48 | 146,04 | 144,45 | 144,20 | 144,61 | 18.752 | 44.754.229.100 |
| 11/3/2026 | 146,10 | 147,81 | -0,20% | 145,78 | 149,79 | 147,81 | 147,81 | 148,00 | 11.867 | 26.580.638.900 |
| 10/3/2026 | 147,91 | 148,11 | +1,45% | 145,57 | 149,87 | 148,12 | 148,00 | 148,11 | 13.426 | 32.825.141.900 |
| 9/3/2026 | 144,80 | 146,00 | +0,86% | 141,39 | 146,96 | 144,11 | 145,92 | 146,01 | 18.435 | 43.350.080.400 |
| 6/3/2026 | 146,14 | 144,76 | -0,96% | 143,26 | 146,75 | 144,86 | 145,47 | 145,75 | 16.400 | 40.470.593.700 |
| 5/3/2026 | 149,42 | 146,16 | -3,45% | 145,34 | 150,77 | 147,08 | 146,16 | 146,52 | 12.104 | 30.966.682.400 |
| 4/3/2026 | 149,90 | 151,39 | +2,16% | 149,20 | 152,67 | 150,72 | 151,33 | 151,40 | 15.529 | 55.353.874.500 |
| 3/3/2026 | 147,53 | 148,19 | -3,09% | 144,78 | 149,51 | 147,44 | 148,06 | 148,20 | 21.959 | 62.521.288.800 |
| 2/3/2026 | 149,44 | 152,91 | -0,64% | 149,32 | 154,09 | 151,90 | 152,77 | 153,10 | 14.145 | 34.959.913.500 |
| 27/2/2026 | 154,00 | 153,89 | -1,02% | 152,10 | 155,52 | 153,89 | 153,88 | 153,89 | 12.092 | 69.446.412.700 |
| 26/2/2026 | 157,76 | 155,48 | -0,89% | 153,92 | 158,75 | 155,30 | 155,40 | 155,49 | 14.203 | 41.886.423.100 |
| 25/2/2026 | 155,00 | 156,88 | +1,87% | 154,11 | 157,42 | 156,20 | 156,80 | 156,92 | 14.357 | 41.139.343.000 |
| 24/2/2026 | 153,14 | 154,00 | +1,18% | 151,40 | 154,21 | 153,17 | 153,76 | 154,01 | 20.411 | 51.476.110.400 |
| 23/2/2026 | 152,70 | 152,20 | -0,59% | 151,36 | 153,80 | 152,32 | 151,99 | 152,20 | 11.420 | 29.292.430.000 |
| 20/2/2026 | 152,54 | 153,10 | -0,28% | 150,92 | 154,15 | 153,28 | 153,00 | 153,26 | 14.007 | 46.634.863.900 |
| 19/2/2026 | 152,81 | 153,53 | +0,92% | 151,54 | 155,28 | 153,62 | 153,42 | 153,53 | 13.823 | 41.465.667.400 |
| 18/2/2026 | 152,76 | 152,13 | -0,24% | 150,70 | 153,89 | 151,72 | 152,00 | 152,14 | 14.461 | 41.763.192.700 |
| 13/2/2026 | 149,10 | 152,50 | -0,37% | 147,50 | 153,34 | 151,73 | 152,49 | 152,50 | 12.756 | 35.212.612.100 |
| 11/2/2026 | 152,48 | 153,06 | +1,39% | 150,91 | 155,26 | 153,68 | 153,03 | 153,70 | 15.552 | 45.149.991.400 |
| 10/2/2026 | 147,50 | 150,96 | +1,84% | 146,50 | 151,39 | 149,78 | 150,92 | 150,97 | 16.705 | 58.412.206.800 |
| 9/2/2026 | 143,95 | 148,23 | +3,04% | 143,46 | 148,75 | 147,13 | 148,23 | 148,25 | 11.523 | 28.581.266.600 |
| 6/2/2026 | 143,81 | 143,85 | -0,79% | 142,72 | 146,00 | 144,04 | 143,71 | 143,90 | 12.960 | 39.478.855.200 |
| 5/2/2026 | 143,94 | 145,00 | +1,02% | 143,94 | 146,99 | 145,50 | 144,82 | 145,03 | 13.934 | 36.439.844.600 |
| 4/2/2026 | 145,13 | 143,53 | -1,37% | 142,00 | 145,97 | 143,67 | 142,80 | 143,55 | 14.759 | 37.968.956.600 |
| 3/2/2026 | 144,91 | 145,53 | +1,39% | 144,59 | 147,85 | 146,19 | 145,50 | 145,63 | 14.946 | 47.176.266.000 |
| 2/2/2026 | 142,34 | 143,54 | +1,64% | 141,36 | 144,35 | 143,00 | 143,11 | 143,57 | 13.213 | 33.987.209.500 |
| 30/1/2026 | 139,74 | 141,22 | +1,14% | 139,74 | 141,89 | 141,00 | 140,98 | 141,38 | 16.059 | 53.146.246.200 |
| 29/1/2026 | 142,73 | 139,63 | -1,50% | 138,31 | 142,73 | 139,87 | 139,63 | 140,33 | 14.695 | 34.574.176.300 |
| 28/1/2026 | 141,46 | 141,76 | +0,90% | 139,35 | 142,39 | 141,13 | 141,50 | 141,76 | 17.969 | 41.487.653.800 |
| 27/1/2026 | 140,80 | 140,50 | +1,15% | 140,11 | 143,15 | 141,27 | 140,50 | 140,86 | 18.155 | 52.718.887.000 |
| 26/1/2026 | 139,02 | 138,90 | -0,18% | 136,63 | 140,69 | 138,56 | 138,85 | 138,90 | 16.528 | 40.410.405.600 |
| 23/1/2026 | 136,50 | 139,15 | +3,02% | 134,71 | 140,70 | 137,74 | 139,06 | 139,15 | 24.973 | 60.513.685.100 |
| 22/1/2026 | 132,00 | 135,07 | +3,25% | 131,96 | 136,21 | 134,57 | 135,00 | 135,08 | 36.994 | 79.108.695.600 |
| 21/1/2026 | 128,90 | 130,82 | +2,33% | 128,31 | 131,47 | 129,90 | 130,76 | 130,82 | 24.727 | 58.976.098.200 |
| 20/1/2026 | 123,99 | 127,84 | +3,10% | 123,37 | 128,49 | 127,04 | 127,84 | 128,47 | 19.666 | 52.262.167.000 |
| 19/1/2026 | 123,45 | 124,00 | +0,27% | 123,07 | 124,42 | 123,88 | 123,98 | 124,01 | 9.848 | 19.790.496.600 |
| 16/1/2026 | 124,12 | 123,66 | -0,49% | 121,28 | 124,27 | 122,88 | 122,96 | 123,66 | 25.298 | 63.721.544.900 |
| 15/1/2026 | 125,73 | 124,27 | -0,54% | 123,24 | 125,74 | 123,93 | 124,19 | 124,27 | 21.208 | 64.968.888.900 |
| 14/1/2026 | 125,14 | 124,95 | +0,38% | 122,94 | 125,69 | 124,11 | 124,80 | 124,97 | 16.656 | 38.265.832.800 |
| 13/1/2026 | 126,50 | 124,48 | -2,18% | 124,20 | 127,26 | 124,97 | 124,48 | 124,55 | 23.378 | 63.523.712.400 |
| 12/1/2026 | 131,23 | 127,26 | -3,22% | 126,55 | 131,23 | 127,85 | 127,22 | 127,29 | 19.857 | 49.252.589.400 |
| 9/1/2026 | 132,00 | 131,50 | +0,03% | 131,05 | 133,00 | 131,98 | 131,36 | 131,50 | 17.952 | 36.186.919.100 |
| 8/1/2026 | 129,80 | 131,46 | +1,35% | 129,13 | 131,55 | 130,79 | 131,45 | 131,46 | 17.389 | 35.976.279.700 |
| 7/1/2026 | 130,62 | 129,71 | -0,59% | 128,69 | 131,32 | 129,66 | 129,46 | 129,71 | 14.632 | 32.873.133.200 |
| 6/1/2026 | 132,76 | 130,48 | -0,59% | 130,09 | 133,88 | 131,46 | 130,44 | 130,53 | 13.678 | 32.803.929.400 |
| 5/1/2026 | 133,05 | 131,26 | -1,36% | 130,41 | 133,05 | 131,37 | 130,93 | 131,26 | 16.704 | 35.114.962.400 |
| 2/1/2026 | 133,88 | 133,07 | -0,24% | 132,01 | 134,40 | 132,72 | 133,00 | 133,15 | 17.041 | 40.332.399.300 |
| 30/12/2025 | 134,00 | 133,39 | +0,74% | 132,45 | 134,00 | 133,32 | 133,37 | 133,46 | 11.441 | 29.565.376.500 |
| 29/12/2025 | 133,75 | 132,41 | -1,22% | 131,66 | 134,87 | 132,49 | 132,19 | 132,41 | 8.622 | 30.669.691.200 |
| 26/12/2025 | 135,50 | 134,05 | -4,95% | 131,96 | 135,52 | 133,32 | 133,88 | 134,07 | 10.396 | 28.130.575.000 |
| 23/12/2025 | 137,17 | 141,03 | +3,32% | 136,65 | 141,24 | 138,60 | 140,90 | 141,05 | 18.156 | 92.537.610.200 |
| 22/12/2025 | 136,45 | 136,50 | +0,12% | 134,03 | 136,74 | 135,39 | 136,50 | 136,51 | 13.637 | 28.754.447.400 |
| 19/12/2025 | 133,92 | 136,34 | +0,76% | 133,92 | 138,88 | 136,74 | 136,33 | 136,67 | 17.940 | 124.888.923.300 |
| 18/12/2025 | 133,00 | 135,31 | +1,20% | 132,70 | 136,13 | 134,96 | 135,28 | 135,34 | 16.472 | 34.082.885.600 |
| 17/12/2025 | 132,50 | 133,71 | -0,04% | 131,21 | 135,07 | 133,44 | 133,70 | 134,00 | 25.097 | 70.780.754.900 |
| 16/12/2025 | 137,10 | 133,76 | -3,77% | 133,76 | 137,11 | 134,93 | 133,75 | 134,24 | 13.958 | 44.686.335.100 |
| 15/12/2025 | 137,67 | 139,00 | +1,57% | 136,82 | 139,77 | 139,05 | 139,00 | 139,03 | 16.011 | 40.829.890.700 |
| 12/12/2025 | 135,00 | 136,85 | +1,74% | 134,72 | 137,34 | 136,46 | 136,62 | 136,87 | 12.107 | 29.969.492.600 |
| 11/12/2025 | 134,85 | 134,51 | -0,37% | 133,80 | 136,04 | 134,76 | 134,44 | 134,57 | 14.153 | 32.007.441.400 |
| 10/12/2025 | 136,35 | 135,01 | -0,98% | 133,80 | 137,24 | 134,77 | 134,60 | 135,05 | 15.926 | 39.351.904.800 |
| 9/12/2025 | 135,79 | 136,34 | -0,62% | 133,66 | 137,64 | 136,25 | 136,34 | 136,72 | 13.821 | 31.775.695.600 |
| 8/12/2025 | 138,50 | 137,19 | -0,17% | 135,12 | 138,96 | 136,89 | 137,00 | 137,19 | 18.361 | 44.810.992.000 |
| 5/12/2025 | 143,60 | 137,42 | -4,20% | 136,31 | 145,50 | 140,63 | 137,20 | 137,43 | 28.565 | 82.109.718.200 |
| 4/12/2025 | 142,29 | 143,45 | +1,18% | 141,93 | 143,70 | 142,78 | 143,38 | 143,60 | 11.691 | 31.634.382.500 |
| 3/12/2025 | 143,95 | 141,78 | -1,46% | 141,19 | 144,36 | 142,18 | 141,75 | 141,90 | 14.138 | 39.613.592.700 |
| 2/12/2025 | 140,20 | 143,88 | +2,97% | 139,80 | 144,68 | 142,47 | 143,88 | 143,95 | 25.429 | 102.366.289.200 |
| 1/12/2025 | 140,48 | 139,73 | -0,89% | 139,31 | 141,27 | 140,40 | 139,64 | 139,73 | 10.295 | 38.213.345.600 |
| 28/11/2025 | 142,52 | 140,99 | -0,61% | 139,54 | 142,52 | 140,82 | 140,98 | 141,34 | 11.691 | 29.390.829.800 |
| 27/11/2025 | 141,67 | 141,85 | +0,26% | 141,33 | 142,60 | 141,86 | 141,79 | 141,85 | 6.274 | 17.436.200.900 |
| 26/11/2025 | 141,17 | 141,48 | +0,60% | 140,87 | 142,94 | 141,85 | 141,44 | 141,60 | 9.992 | 36.723.747.800 |
| 25/11/2025 | 141,70 | 140,64 | +0,01% | 139,35 | 142,32 | 140,45 | 140,00 | 140,64 | 13.557 | 28.315.137.600 |
| 24/11/2025 | 137,07 | 140,62 | +2,58% | 136,88 | 140,62 | 139,64 | 140,48 | 140,62 | 15.434 | 58.737.902.000 |
| 21/11/2025 | 137,01 | 137,08 | +0,30% | 135,70 | 137,77 | 136,99 | 137,05 | 137,56 | 15.001 | 37.640.053.300 |
| 19/11/2025 | 135,46 | 136,67 | +0,43% | 135,18 | 137,89 | 136,81 | 136,67 | 136,82 | 17.860 | 39.162.618.000 |
| 18/11/2025 | 139,10 | 136,08 | -2,17% | 135,95 | 139,68 | 136,98 | 136,03 | 136,75 | 17.162 | 45.100.749.400 |
| 17/11/2025 | 143,10 | 139,10 | -2,80% | 138,86 | 143,29 | 140,66 | 139,10 | 139,14 | 19.094 | 58.676.995.400 |
| 14/11/2025 | 140,75 | 143,10 | +1,67% | 140,75 | 143,62 | 142,82 | 143,10 | 143,11 | 20.659 | 67.505.364.700 |
| 13/11/2025 | 141,14 | 140,75 | -0,47% | 139,30 | 143,25 | 140,75 | 140,68 | 140,75 | 23.931 | 83.819.839.800 |
| 12/11/2025 | 138,00 | 141,41 | +2,72% | 136,99 | 141,41 | 139,98 | 141,40 | 141,55 | 22.303 | 58.219.115.200 |
| 11/11/2025 | 135,70 | 137,66 | +0,48% | 134,12 | 139,23 | 137,63 | 137,63 | 137,66 | 37.643 | 112.290.408.600 |
| 10/11/2025 | 138,28 | 137,00 | -0,08% | 136,01 | 138,55 | 137,11 | 137,00 | 137,03 | 12.436 | 31.249.982.800 |
| 7/11/2025 | 136,09 | 137,11 | +0,51% | 135,44 | 137,21 | 136,43 | 137,00 | 137,17 | 11.408 | 28.321.028.600 |
| 6/11/2025 | 137,19 | 136,42 | +0,12% | 136,12 | 138,43 | 137,01 | 136,42 | 136,92 | 15.563 | 49.836.123.400 |
| 5/11/2025 | 133,53 | 136,26 | +1,98% | 133,00 | 137,04 | 135,95 | 136,25 | 136,26 | 18.391 | 42.224.028.400 |
| 4/11/2025 | 133,27 | 133,61 | +0,23% | 132,52 | 134,41 | 133,60 | 133,61 | 133,90 | 8.689 | 23.249.314.200 |
| 3/11/2025 | 133,28 | 133,30 | +1,12% | 131,76 | 133,44 | 132,81 | 133,30 | 133,31 | 11.764 | 26.796.922.100 |
| 31/10/2025 | 132,79 | 131,83 | -0,03% | 130,91 | 132,91 | 131,78 | 131,82 | 132,11 | 9.483 | 23.785.273.900 |
| 30/10/2025 | 130,90 | 131,87 | +0,47% | 130,43 | 132,90 | 132,13 | 131,80 | 131,89 | 10.438 | 24.819.515.100 |
| 29/10/2025 | 131,99 | 131,25 | -0,45% | 131,18 | 132,74 | 131,87 | 131,25 | 131,58 | 8.804 | 18.532.780.500 |
| 28/10/2025 | 132,04 | 131,84 | -0,15% | 130,87 | 132,40 | 131,55 | 131,82 | 131,84 | 10.104 | 24.333.505.700 |
| 27/10/2025 | 133,80 | 132,04 | -0,80% | 130,87 | 135,40 | 132,51 | 132,03 | 132,13 | 12.007 | 28.590.420.300 |
| 24/10/2025 | 131,21 | 133,11 | +1,88% | 130,48 | 133,68 | 133,01 | 132,99 | 133,14 | 12.825 | 35.830.753.000 |
| 23/10/2025 | 130,70 | 130,65 | +0,42% | 130,07 | 131,65 | 130,56 | 130,62 | 130,65 | 9.294 | 25.991.241.600 |
| 22/10/2025 | 131,49 | 130,10 | -0,10% | 129,86 | 131,80 | 130,68 | 130,10 | 130,15 | 12.740 | 32.693.971.200 |
| 21/10/2025 | 129,93 | 130,23 | -0,05% | 129,56 | 131,50 | 130,39 | 129,81 | 130,23 | 10.011 | 31.124.849.500 |
| 20/10/2025 | 129,74 | 130,29 | +1,09% | 129,37 | 131,12 | 130,30 | 130,11 | 130,29 | 7.834 | 25.228.609.600 |
| 17/10/2025 | 128,36 | 128,89 | -0,09% | 128,36 | 130,06 | 129,03 | 128,87 | 128,94 | 8.050 | 49.252.972.600 |
| 16/10/2025 | 125,52 | 129,00 | +1,89% | 125,18 | 129,37 | 128,24 | 129,00 | 129,08 | 15.845 | 44.587.672.800 |
| 15/10/2025 | 123,93 | 126,61 | +1,43% | 123,04 | 126,64 | 125,74 | 126,51 | 126,62 | 16.537 | 58.894.431.100 |
| 14/10/2025 | 123,04 | 124,83 | +1,05% | 122,99 | 125,84 | 125,18 | 124,78 | 124,95 | 13.351 | 33.955.415.200 |
| 13/10/2025 | 123,00 | 123,53 | +1,08% | 122,63 | 123,87 | 123,51 | 123,53 | 123,61 | 12.361 | 39.321.487.500 |
| 10/10/2025 | 123,71 | 122,21 | -0,90% | 121,75 | 124,43 | 122,57 | 122,18 | 122,21 | 13.678 | 43.243.338.800 |
| 9/10/2025 | 124,49 | 123,32 | -0,44% | 122,32 | 124,79 | 122,87 | 123,25 | 123,37 | 10.634 | 27.461.887.600 |
| 8/10/2025 | 125,57 | 123,86 | -0,76% | 122,99 | 125,96 | 124,01 | 123,74 | 123,86 | 11.710 | 23.118.975.400 |
| 7/10/2025 | 126,50 | 124,81 | -1,99% | 123,94 | 127,47 | 124,64 | 124,81 | 124,86 | 11.499 | 26.239.831.300 |
| 6/10/2025 | 128,98 | 127,34 | -0,19% | 126,48 | 128,98 | 127,24 | 127,30 | 127,45 | 6.698 | 20.263.776.600 |
| 3/10/2025 | 127,51 | 127,58 | +0,24% | 126,82 | 128,20 | 127,42 | 127,52 | 127,61 | 9.566 | 26.761.216.500 |
| 2/10/2025 | 130,85 | 127,27 | -2,96% | 127,27 | 131,10 | 128,62 | 127,25 | 127,70 | 12.805 | 39.312.217.000 |
| 1/10/2025 | 132,47 | 131,15 | -0,77% | 130,15 | 133,20 | 130,99 | 131,01 | 131,15 | 15.136 | 47.460.592.100 |
| 30/9/2025 | 130,90 | 132,17 | +1,30% | 130,76 | 132,39 | 131,85 | 132,10 | 132,25 | 12.129 | 32.518.245.500 |
| 29/9/2025 | 127,73 | 130,47 | +1,62% | 127,73 | 130,47 | 129,72 | 130,36 | 130,47 | 11.847 | 40.717.110.700 |
| 26/9/2025 | 130,00 | 128,39 | -0,67% | 127,92 | 130,18 | 128,50 | 128,37 | 128,52 | 8.751 | 28.198.954.100 |
| 25/9/2025 | 130,56 | 129,26 | -1,42% | 129,05 | 131,09 | 129,57 | 129,21 | 129,29 | 12.532 | 41.986.257.000 |
| 24/9/2025 | 132,63 | 131,12 | -0,80% | 130,25 | 132,66 | 130,99 | 130,87 | 131,13 | 9.990 | 27.048.695.600 |
| 23/9/2025 | 129,79 | 132,18 | +2,02% | 129,58 | 132,18 | 131,22 | 132,05 | 132,20 | 11.515 | 36.102.990.600 |
| 22/9/2025 | 131,13 | 129,56 | -1,45% | 128,00 | 131,56 | 129,13 | 129,56 | 129,57 | 16.580 | 47.380.210.300 |
| 19/9/2025 | 129,81 | 131,47 | +1,62% | 129,57 | 132,56 | 131,35 | 131,40 | 131,50 | 13.615 | 61.211.127.100 |
| 18/9/2025 | 127,26 | 129,37 | +1,72% | 126,95 | 130,45 | 128,45 | 129,34 | 129,40 | 18.290 | 151.261.864.800 |
| 17/9/2025 | 126,50 | 127,18 | +0,54% | 126,06 | 127,83 | 127,13 | 126,99 | 127,18 | 14.451 | 56.049.208.500 |
| 16/9/2025 | 127,50 | 126,50 | -0,44% | 125,40 | 128,00 | 126,18 | 126,50 | 126,56 | 10.048 | 26.691.529.500 |
| 15/9/2025 | 126,55 | 127,06 | +1,30% | 126,11 | 127,70 | 127,20 | 127,06 | 127,28 | 9.503 | 23.720.428.200 |
| 12/9/2025 | 124,90 | 125,43 | -0,77% | 123,57 | 125,82 | 125,20 | 125,43 | 125,50 | 7.493 | 22.266.950.500 |
| 11/9/2025 | 125,17 | 126,40 | +1,23% | 124,87 | 127,20 | 126,41 | 126,40 | 126,41 | 13.256 | 28.960.213.600 |
| 10/9/2025 | 124,00 | 124,87 | +0,87% | 123,48 | 125,53 | 124,75 | 124,82 | 124,90 | 9.265 | 23.396.625.100 |
| 9/9/2025 | 125,43 | 123,79 | -0,99% | 123,79 | 126,87 | 125,09 | 123,79 | 123,90 | 13.191 | 31.155.048.300 |
| 8/9/2025 | 125,19 | 125,03 | +0,13% | 123,90 | 125,67 | 124,79 | 125,00 | 125,09 | 11.540 | 30.211.954.000 |
| 5/9/2025 | 122,49 | 124,87 | +2,70% | 122,31 | 125,49 | 124,73 | 124,78 | 124,88 | 12.093 | 31.956.476.300 |
| 4/9/2025 | 120,73 | 121,59 | +0,69% | 120,45 | 122,32 | 121,39 | 121,59 | 121,91 | 11.418 | 46.151.877.200 |
| 3/9/2025 | 120,61 | 120,76 | +0,02% | 120,12 | 121,03 | 120,62 | 120,76 | 120,80 | 12.260 | 30.698.461.700 |
| 2/9/2025 | 120,99 | 120,73 | -0,72% | 120,11 | 122,00 | 120,86 | 120,62 | 120,73 | 14.090 | 31.348.382.200 |
| 1/9/2025 | 121,27 | 121,61 | -0,72% | 120,77 | 122,65 | 121,66 | 121,60 | 121,62 | 8.744 | 18.993.278.100 |
| 29/8/2025 | 122,70 | 122,49 | +1,12% | 121,67 | 123,42 | 122,55 | 122,47 | 122,55 | 15.743 | 62.137.411.300 |
| 28/8/2025 | 121,88 | 121,13 | +0,87% | 120,51 | 122,82 | 121,40 | 121,12 | 121,17 | 13.518 | 26.333.405.800 |
| 27/8/2025 | 118,10 | 120,09 | +2,61% | 117,55 | 120,19 | 119,23 | 120,09 | 120,11 | 11.736 | 24.028.487.000 |
| 26/8/2025 | 119,27 | 117,04 | -1,96% | 115,53 | 119,34 | 116,85 | 117,00 | 117,16 | 12.296 | 33.409.299.200 |
| 25/8/2025 | 119,99 | 119,38 | +0,38% | 119,38 | 120,78 | 119,76 | 119,34 | 119,50 | 7.867 | 16.394.437.900 |
| 22/8/2025 | 116,91 | 118,93 | +2,01% | 116,26 | 119,44 | 118,46 | 118,91 | 118,93 | 12.242 | 24.860.651.900 |
| 21/8/2025 | 115,60 | 116,59 | +0,87% | 115,39 | 117,91 | 116,96 | 116,58 | 116,72 | 10.572 | 21.371.135.100 |
| 20/8/2025 | 115,63 | 115,58 | +0,30% | 114,62 | 116,09 | 115,44 | 115,56 | 115,60 | 11.392 | 21.474.571.400 |
| 19/8/2025 | 116,00 | 115,23 | -3,52% | 114,90 | 117,26 | 115,71 | 115,21 | 115,26 | 13.433 | 30.762.759.100 |
| 18/8/2025 | 116,68 | 119,43 | +2,56% | 116,41 | 119,76 | 119,05 | 119,43 | 119,46 | 10.627 | 23.003.174.700 |
| 15/8/2025 | 117,77 | 116,45 | -1,10% | 116,06 | 118,30 | 116,64 | 116,45 | 116,50 | 11.674 | 25.822.014.000 |
| 14/8/2025 | 118,26 | 117,74 | -1,72% | 117,61 | 121,20 | 119,21 | 117,65 | 117,74 | 15.656 | 31.748.826.700 |
| 13/8/2025 | 122,39 | 119,80 | -2,40% | 119,80 | 123,37 | 120,83 | 119,80 | 119,93 | 23.770 | 59.126.569.300 |
| 12/8/2025 | 116,26 | 122,74 | +10,61% | 116,00 | 123,66 | 121,32 | 122,64 | 122,74 | 46.061 | 109.588.801.800 |
| 11/8/2025 | 111,05 | 110,97 | -0,56% | 109,07 | 111,19 | 110,38 | 110,82 | 110,97 | 12.871 | 26.936.628.500 |
| 8/8/2025 | 112,00 | 111,59 | +0,09% | 111,00 | 112,98 | 111,69 | 111,40 | 111,59 | 14.387 | 35.977.328.300 |
| 7/8/2025 | 110,01 | 111,49 | +1,93% | 108,95 | 112,25 | 111,33 | 111,48 | 111,52 | 16.586 | 41.116.834.300 |
| 6/8/2025 | 108,41 | 109,38 | +1,65% | 107,57 | 109,50 | 108,80 | 109,26 | 109,40 | 12.918 | 29.735.175.700 |
| 5/8/2025 | 107,96 | 107,60 | -0,90% | 107,03 | 109,20 | 108,00 | 107,59 | 107,64 | 11.823 | 37.919.953.900 |
| 4/8/2025 | 110,00 | 108,58 | -0,27% | 107,58 | 110,37 | 108,42 | 108,54 | 108,58 | 6.710 | 13.707.234.300 |
| 1/8/2025 | 109,71 | 108,87 | +0,52% | 108,14 | 111,30 | 109,07 | 108,50 | 108,89 | 16.262 | 44.012.079.400 |
| 31/7/2025 | 107,76 | 108,31 | -0,60% | 106,55 | 108,57 | 107,83 | 108,30 | 108,31 | 11.349 | 25.181.489.900 |
| 30/7/2025 | 106,92 | 108,96 | +1,92% | 106,40 | 109,99 | 108,04 | 108,78 | 109,00 | 15.120 | 32.903.944.500 |
| 29/7/2025 | 107,69 | 106,91 | -0,03% | 106,30 | 108,27 | 107,35 | 106,89 | 107,05 | 8.048 | 16.444.069.900 |
| 28/7/2025 | 107,10 | 106,94 | -0,47% | 105,80 | 107,91 | 106,41 | 106,91 | 107,00 | 12.935 | 28.253.201.400 |
| 25/7/2025 | 110,06 | 107,45 | -1,39% | 107,18 | 110,18 | 107,76 | 107,45 | 107,46 | 7.684 | 20.293.556.700 |
| 24/7/2025 | 109,45 | 108,97 | -1,78% | 108,78 | 109,88 | 109,20 | 108,90 | 108,97 | 8.951 | 20.554.496.800 |
| 23/7/2025 | 110,15 | 110,94 | +0,77% | 108,76 | 111,40 | 110,62 | 110,63 | 110,94 | 12.077 | 29.316.025.300 |
| 22/7/2025 | 111,36 | 110,09 | -1,01% | 109,66 | 112,17 | 110,66 | 110,02 | 110,18 | 12.141 | 27.270.046.700 |
| 21/7/2025 | 110,80 | 111,21 | +0,48% | 110,15 | 111,47 | 110,99 | 111,21 | 111,26 | 8.407 | 18.139.171.500 |