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.
SBSP3F - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 27,49 | 27,01 | -2,17% | 27,01 | 27,92 | 27,29 | 27,01 | 27,06 | 3.662 | 73.551.177 |
| 2/6/2026 | 27,70 | 27,61 | +1,51% | 27,39 | 27,95 | 27,68 | 27,61 | 27,73 | 3.388 | 88.369.499 |
| 1/6/2026 | 28,15 | 27,20 | -2,68% | 27,20 | 28,15 | 27,49 | 27,20 | 27,53 | 4.394 | 109.949.725 |
| 29/5/2026 | 28,10 | 27,95 | -0,68% | 27,54 | 28,29 | 27,81 | 27,95 | 28,07 | 4.111 | 104.985.727 |
| 28/5/2026 | 28,59 | 28,14 | -1,30% | 28,14 | 28,93 | 28,46 | 28,14 | 28,30 | 2.475 | 65.139.275 |
| 27/5/2026 | 29,00 | 28,51 | -0,90% | 28,51 | 29,33 | 28,79 | 28,51 | 28,70 | 2.483 | 55.746.569 |
| 26/5/2026 | 29,20 | 28,77 | -1,13% | 28,45 | 29,20 | 28,71 | 28,76 | 28,77 | 3.572 | 87.328.855 |
| 25/5/2026 | 28,66 | 29,10 | +2,65% | 28,59 | 29,10 | 28,94 | 29,04 | 29,10 | 2.859 | 82.167.381 |
| 22/5/2026 | 28,92 | 28,35 | -1,01% | 27,97 | 28,97 | 28,32 | 28,35 | 28,45 | 3.345 | 79.393.338 |
| 21/5/2026 | 29,09 | 28,64 | -1,88% | 28,40 | 29,09 | 28,63 | 28,60 | 28,64 | 2.904 | 73.893.668 |
| 20/5/2026 | 28,86 | 29,19 | +2,53% | 28,40 | 29,42 | 29,06 | 29,19 | 29,36 | 2.451 | 72.279.755 |
| 19/5/2026 | 28,89 | 28,47 | -2,50% | 28,47 | 29,15 | 28,74 | 28,47 | 28,57 | 2.731 | 75.588.409 |
| 18/5/2026 | 29,17 | 29,20 | +0,69% | 28,85 | 29,38 | 29,16 | 29,20 | 29,30 | 2.367 | 68.616.986 |
| 15/5/2026 | 29,19 | 29,00 | -1,76% | 28,71 | 29,29 | 28,98 | 29,00 | 29,08 | 3.051 | 93.532.143 |
| 14/5/2026 | 29,78 | 29,52 | +1,69% | 29,18 | 29,99 | 29,47 | 29,52 | 29,55 | 2.288 | 82.386.509 |
| 13/5/2026 | 29,57 | 29,03 | -1,69% | 29,03 | 30,00 | 29,34 | 29,03 | 29,30 | 3.664 | 143.384.729 |
| 12/5/2026 | 30,35 | 29,53 | -1,60% | 29,45 | 30,37 | 29,80 | 29,53 | 29,70 | 3.644 | 110.477.244 |
| 11/5/2026 | 30,98 | 30,01 | -3,19% | 30,01 | 31,19 | 30,49 | 30,01 | 30,40 | 3.910 | 144.521.886 |
| 8/5/2026 | 32,24 | 31,00 | -2,05% | 30,98 | 32,24 | 31,36 | 31,00 | 31,10 | 4.393 | 138.348.118 |
| 7/5/2026 | 32,85 | 31,65 | -4,21% | 31,58 | 32,85 | 32,01 | 31,65 | 31,81 | 4.787 | 129.900.461 |
| 6/5/2026 | 33,64 | 33,04 | -0,78% | 32,34 | 33,87 | 32,93 | 32,82 | 33,04 | 3.765 | 113.119.064 |
| 5/5/2026 | 32,58 | 33,30 | +1,77% | 32,36 | 33,39 | 32,97 | 33,30 | 33,38 | 3.441 | 97.735.121 |
| 4/5/2026 | 33,15 | 32,72 | -0,85% | 32,70 | 33,95 | 33,04 | 32,72 | 32,80 | 4.220 | 130.771.655 |
| 30/4/2026 | 33,36 | 33,00 | +0,15% | 33,00 | 33,64 | 33,32 | 33,00 | 33,27 | 4.398 | 110.871.160 |
| 29/4/2026 | 33,98 | 32,95 | -80,24% | 32,84 | 33,98 | 33,28 | 32,94 | 32,95 | 3.125 | 121.468.808 |
| 28/4/2026 | 169,50 | 166,71 | -1,82% | 164,83 | 169,80 | 166,32 | 166,71 | 166,80 | 2.248 | 257.150.205 |
| 27/4/2026 | 172,31 | 169,80 | -1,69% | 169,62 | 172,76 | 170,61 | 169,80 | 169,86 | 1.992 | 303.635.036 |
| 24/4/2026 | 173,77 | 172,72 | +0,05% | 172,07 | 174,90 | 173,02 | 172,72 | 173,00 | 1.654 | 190.447.773 |
| 23/4/2026 | 172,34 | 172,64 | +0,08% | 170,80 | 176,56 | 173,93 | 172,64 | 172,93 | 1.551 | 219.292.612 |
| 22/4/2026 | 175,99 | 172,50 | -1,99% | 172,40 | 175,99 | 173,63 | 172,50 | 172,76 | 2.501 | 375.374.364 |
| 20/4/2026 | 169,29 | 176,00 | +4,16% | 168,40 | 176,49 | 174,38 | 175,84 | 176,00 | 3.374 | 398.435.011 |
| 17/4/2026 | 169,94 | 168,97 | +0,64% | 168,04 | 170,86 | 169,16 | 168,26 | 168,97 | 1.884 | 272.844.996 |
| 16/4/2026 | 170,71 | 167,90 | -1,81% | 167,08 | 171,00 | 168,21 | 167,90 | 168,00 | 1.936 | 192.518.141 |
| 15/4/2026 | 168,98 | 170,99 | +1,33% | 167,36 | 170,99 | 169,41 | 170,80 | 170,99 | 1.889 | 220.124.579 |
| 14/4/2026 | 168,89 | 168,75 | +0,45% | 168,65 | 170,88 | 169,43 | 168,75 | 168,90 | 2.466 | 320.727.850 |
| 13/4/2026 | 169,79 | 168,00 | -1,98% | 167,82 | 170,52 | 168,51 | 168,00 | 168,77 | 3.145 | 425.313.074 |
| 10/4/2026 | 167,71 | 171,39 | +2,92% | 166,65 | 171,70 | 170,06 | 171,00 | 171,39 | 2.302 | 318.384.733 |
| 9/4/2026 | 161,23 | 166,53 | +3,45% | 161,23 | 167,80 | 165,88 | 166,53 | 166,93 | 2.353 | 272.521.205 |
| 8/4/2026 | 158,11 | 160,98 | +2,73% | 158,11 | 162,58 | 161,25 | 160,98 | 161,00 | 2.027 | 309.522.308 |
| 7/4/2026 | 155,55 | 156,70 | +0,77% | 154,12 | 157,24 | 156,10 | 156,70 | 156,80 | 1.569 | 213.932.944 |
| 6/4/2026 | 158,01 | 155,50 | -1,48% | 155,46 | 158,99 | 156,23 | 155,50 | 155,79 | 2.216 | 272.629.382 |
| 2/4/2026 | 154,00 | 157,84 | +1,18% | 152,50 | 158,00 | 156,18 | 156,77 | 157,84 | 1.562 | 215.819.024 |
| 1/4/2026 | 159,99 | 156,00 | -1,57% | 155,35 | 159,99 | 156,74 | 155,88 | 156,00 | 2.555 | 310.561.233 |
| 31/3/2026 | 155,65 | 158,49 | +2,95% | 155,15 | 159,86 | 157,78 | 157,88 | 158,49 | 2.501 | 279.745.518 |
| 30/3/2026 | 152,31 | 153,95 | +1,95% | 151,87 | 155,31 | 154,05 | 153,95 | 154,80 | 2.561 | 345.985.688 |
| 27/3/2026 | 152,84 | 151,00 | -1,20% | 150,27 | 153,33 | 151,44 | 150,79 | 151,00 | 1.827 | 238.651.237 |
| 26/3/2026 | 155,00 | 152,83 | -2,53% | 152,05 | 155,98 | 153,91 | 152,16 | 152,83 | 1.273 | 182.371.570 |
| 25/3/2026 | 154,17 | 156,80 | +2,72% | 154,00 | 156,88 | 155,93 | 156,80 | 156,87 | 1.671 | 267.864.866 |
| 24/3/2026 | 152,26 | 152,65 | +0,23% | 150,03 | 153,47 | 152,21 | 152,65 | 152,91 | 1.456 | 202.355.219 |
| 23/3/2026 | 148,63 | 152,30 | +2,75% | 148,62 | 154,76 | 152,76 | 152,30 | 153,27 | 2.163 | 342.668.618 |
| 20/3/2026 | 151,16 | 148,22 | -3,12% | 147,11 | 152,00 | 149,28 | 147,59 | 148,22 | 1.666 | 249.124.146 |
| 19/3/2026 | 146,50 | 152,99 | +2,87% | 144,15 | 152,99 | 149,71 | 152,39 | 152,99 | 2.019 | 268.397.844 |
| 18/3/2026 | 149,62 | 148,72 | -0,57% | 147,32 | 149,81 | 148,46 | 147,50 | 148,72 | 1.542 | 189.945.183 |
| 17/3/2026 | 146,12 | 149,58 | +2,95% | 145,76 | 151,05 | 149,32 | 149,58 | 149,99 | 2.306 | 273.013.264 |
| 16/3/2026 | 146,26 | 145,30 | +0,44% | 144,10 | 147,80 | 145,67 | 145,30 | 145,70 | 1.642 | 206.378.939 |
| 13/3/2026 | 145,67 | 144,66 | +0,53% | 143,89 | 147,45 | 145,19 | 144,66 | 145,39 | 1.453 | 182.965.211 |
| 12/3/2026 | 146,95 | 143,90 | -2,62% | 143,34 | 147,25 | 144,48 | 143,70 | 143,90 | 1.206 | 158.199.653 |
| 11/3/2026 | 147,89 | 147,77 | -0,14% | 145,41 | 149,64 | 147,77 | 147,75 | 147,77 | 977 | 165.207.750 |
| 10/3/2026 | 147,38 | 147,98 | +1,38% | 145,64 | 149,82 | 148,08 | 147,80 | 148,15 | 1.506 | 186.857.058 |
| 9/3/2026 | 145,00 | 145,97 | +1,00% | 141,48 | 146,89 | 144,54 | 145,97 | 146,76 | 1.939 | 264.468.253 |
| 6/3/2026 | 145,99 | 144,52 | -1,31% | 143,29 | 146,72 | 144,83 | 145,50 | 146,49 | 1.393 | 189.495.932 |
| 5/3/2026 | 150,98 | 146,44 | -3,51% | 145,30 | 150,98 | 147,52 | 146,30 | 146,50 | 1.606 | 212.271.713 |
| 4/3/2026 | 149,68 | 151,77 | +2,55% | 149,26 | 152,66 | 151,02 | 151,77 | 152,25 | 1.251 | 229.973.913 |
| 3/3/2026 | 150,94 | 147,99 | -3,17% | 144,88 | 150,94 | 147,50 | 147,60 | 148,40 | 2.161 | 308.021.960 |
| 2/3/2026 | 151,00 | 152,83 | -0,51% | 149,35 | 154,00 | 151,85 | 152,75 | 152,85 | 2.207 | 230.563.496 |
| 27/2/2026 | 154,99 | 153,61 | -1,23% | 152,27 | 155,50 | 153,84 | 153,54 | 153,86 | 1.536 | 228.389.934 |
| 26/2/2026 | 157,98 | 155,52 | -0,89% | 153,93 | 158,75 | 155,69 | 155,50 | 155,76 | 1.743 | 203.258.289 |
| 25/2/2026 | 154,75 | 156,91 | +1,96% | 154,15 | 157,40 | 156,17 | 156,70 | 157,18 | 1.379 | 238.093.586 |
| 24/2/2026 | 153,34 | 153,90 | +1,37% | 151,46 | 154,15 | 153,19 | 153,50 | 154,00 | 2.002 | 259.502.156 |
| 23/2/2026 | 152,81 | 151,82 | -1,00% | 151,48 | 153,82 | 152,22 | 151,75 | 151,96 | 2.099 | 420.481.927 |
| 20/2/2026 | 153,64 | 153,35 | -0,05% | 151,50 | 154,08 | 153,24 | 153,34 | 153,36 | 1.722 | 248.547.182 |
| 19/2/2026 | 153,01 | 153,42 | +0,94% | 151,61 | 155,25 | 153,45 | 153,40 | 153,50 | 1.729 | 193.786.713 |
| 18/2/2026 | 152,67 | 151,99 | -0,17% | 150,70 | 155,00 | 151,99 | 151,07 | 151,99 | 1.825 | 329.957.948 |
| 13/2/2026 | 150,00 | 152,25 | -1,77% | 148,34 | 153,35 | 151,60 | 152,25 | 152,77 | 1.667 | 295.840.897 |
| 11/2/2026 | 152,47 | 155,00 | +3,23% | 150,87 | 155,20 | 154,01 | 154,00 | 155,00 | 1.918 | 338.255.394 |
| 10/2/2026 | 147,68 | 150,15 | +1,67% | 146,51 | 151,35 | 149,70 | 150,15 | 150,97 | 1.987 | 303.374.963 |
| 9/2/2026 | 143,84 | 147,69 | +2,56% | 143,24 | 148,73 | 146,89 | 147,69 | 147,98 | 2.079 | 332.880.453 |
| 6/2/2026 | 144,00 | 144,00 | -0,68% | 142,75 | 146,00 | 144,12 | 144,00 | 144,31 | 1.485 | 255.057.954 |
| 5/2/2026 | 143,52 | 144,98 | +1,98% | 142,89 | 146,97 | 145,38 | 144,88 | 144,98 | 1.484 | 184.520.252 |
| 4/2/2026 | 145,52 | 142,16 | -2,06% | 142,05 | 146,01 | 143,69 | 142,16 | 143,23 | 1.773 | 186.011.305 |
| 3/2/2026 | 143,63 | 145,15 | +0,82% | 143,63 | 147,80 | 146,10 | 145,15 | 145,60 | 1.880 | 283.334.884 |
| 2/2/2026 | 141,53 | 143,97 | +1,54% | 141,52 | 144,32 | 143,24 | 143,34 | 143,97 | 2.766 | 377.409.654 |
| 30/1/2026 | 139,74 | 141,78 | +1,25% | 139,63 | 141,85 | 141,05 | 141,14 | 141,78 | 1.746 | 203.938.650 |
| 29/1/2026 | 142,36 | 140,03 | -1,42% | 138,40 | 142,36 | 140,05 | 140,03 | 140,60 | 1.590 | 273.300.283 |
| 28/1/2026 | 141,92 | 142,04 | +0,44% | 139,30 | 142,73 | 141,12 | 141,35 | 142,04 | 2.019 | 250.636.500 |
| 27/1/2026 | 141,00 | 141,42 | +3,86% | 140,32 | 143,72 | 141,67 | 141,42 | 141,50 | 2.440 | 302.333.545 |
| 26/1/2026 | 138,99 | 136,17 | -2,72% | 136,17 | 139,69 | 137,74 | 136,00 | 136,17 | 1.956 | 313.515.493 |
| 23/1/2026 | 136,01 | 139,98 | +3,25% | 134,91 | 140,53 | 137,79 | 139,57 | 139,98 | 2.224 | 344.780.745 |
| 22/1/2026 | 131,87 | 135,57 | +3,73% | 131,02 | 136,20 | 134,32 | 135,00 | 135,57 | 2.223 | 273.714.394 |
| 21/1/2026 | 128,66 | 130,69 | +2,10% | 128,33 | 131,43 | 129,82 | 130,67 | 130,69 | 2.468 | 264.176.577 |
| 20/1/2026 | 123,73 | 128,00 | +3,24% | 123,61 | 128,44 | 127,10 | 128,00 | 128,30 | 2.205 | 261.575.914 |
| 19/1/2026 | 123,23 | 123,98 | +0,53% | 123,21 | 124,47 | 123,91 | 123,98 | 124,14 | 1.711 | 237.413.151 |
| 16/1/2026 | 123,81 | 123,33 | -0,69% | 121,40 | 124,26 | 122,79 | 123,30 | 123,55 | 2.885 | 258.952.484 |
| 15/1/2026 | 125,07 | 124,19 | -0,89% | 123,36 | 126,00 | 124,11 | 123,96 | 124,19 | 2.119 | 182.160.498 |
| 14/1/2026 | 125,54 | 125,30 | +0,80% | 123,00 | 126,15 | 124,17 | 124,80 | 125,30 | 2.466 | 214.107.856 |
| 13/1/2026 | 127,81 | 124,30 | -2,00% | 124,20 | 127,81 | 125,06 | 124,25 | 124,30 | 2.846 | 255.427.518 |
| 12/1/2026 | 131,76 | 126,84 | -3,75% | 126,67 | 131,76 | 127,94 | 126,84 | 126,89 | 3.117 | 359.636.095 |
| 9/1/2026 | 131,50 | 131,78 | -0,15% | 131,14 | 132,99 | 131,93 | 131,78 | 131,80 | 1.315 | 157.244.859 |
| 8/1/2026 | 130,01 | 131,98 | +1,56% | 129,71 | 131,98 | 130,81 | 131,55 | 131,98 | 1.510 | 153.892.590 |
| 7/1/2026 | 130,48 | 129,95 | -0,60% | 128,68 | 131,98 | 129,70 | 129,76 | 129,95 | 1.796 | 174.594.633 |
| 6/1/2026 | 131,57 | 130,74 | -0,50% | 130,02 | 133,91 | 131,57 | 130,16 | 130,74 | 2.358 | 224.222.270 |
| 5/1/2026 | 132,61 | 131,40 | -1,14% | 130,42 | 132,80 | 131,52 | 130,95 | 131,40 | 3.016 | 218.036.297 |
| 2/1/2026 | 134,56 | 132,91 | -0,81% | 132,00 | 135,48 | 132,86 | 132,07 | 132,91 | 1.361 | 185.792.916 |
| 30/12/2025 | 133,99 | 133,99 | +0,94% | 132,58 | 133,99 | 133,38 | 133,07 | 133,99 | 1.479 | 164.538.595 |
| 29/12/2025 | 134,05 | 132,74 | -0,48% | 131,70 | 134,68 | 132,67 | 132,61 | 132,74 | 1.624 | 158.284.399 |
| 26/12/2025 | 135,01 | 133,38 | -5,50% | 132,00 | 136,68 | 133,42 | 133,38 | 134,07 | 1.566 | 199.981.941 |
| 23/12/2025 | 136,70 | 141,15 | +4,08% | 136,70 | 141,20 | 139,83 | 140,22 | 141,15 | 1.968 | 194.675.994 |
| 22/12/2025 | 136,53 | 135,62 | -0,97% | 134,07 | 137,42 | 135,46 | 135,62 | 136,40 | 1.363 | 145.938.455 |
| 19/12/2025 | 135,00 | 136,95 | +1,41% | 133,74 | 138,63 | 137,14 | 136,10 | 136,95 | 1.977 | 196.076.698 |
| 18/12/2025 | 134,66 | 135,05 | +1,08% | 132,78 | 136,15 | 134,57 | 135,05 | 136,19 | 1.400 | 142.936.284 |
| 17/12/2025 | 133,81 | 133,61 | -0,14% | 130,68 | 135,05 | 133,22 | 133,61 | 133,99 | 1.571 | 189.298.832 |
| 16/12/2025 | 138,42 | 133,80 | -3,45% | 133,80 | 138,42 | 135,49 | 133,80 | 134,08 | 1.727 | 179.540.074 |
| 15/12/2025 | 136,88 | 138,58 | +1,15% | 136,85 | 139,78 | 138,83 | 138,58 | 139,07 | 1.257 | 158.398.409 |
| 12/12/2025 | 134,52 | 137,00 | +1,75% | 134,51 | 137,34 | 136,21 | 136,00 | 137,00 | 1.290 | 137.275.807 |
| 11/12/2025 | 135,60 | 134,64 | +0,25% | 133,85 | 135,99 | 134,72 | 134,40 | 134,64 | 1.117 | 127.189.230 |
| 10/12/2025 | 136,74 | 134,30 | -1,78% | 133,85 | 137,16 | 134,77 | 134,30 | 135,00 | 1.635 | 163.751.964 |
| 9/12/2025 | 136,64 | 136,73 | -0,29% | 133,71 | 137,60 | 135,95 | 136,50 | 136,73 | 1.624 | 189.992.778 |
| 8/12/2025 | 139,06 | 137,13 | -0,41% | 135,13 | 139,58 | 137,10 | 136,55 | 137,13 | 2.315 | 219.299.079 |
| 5/12/2025 | 143,50 | 137,69 | -4,30% | 136,40 | 145,46 | 140,43 | 137,11 | 137,69 | 2.330 | 286.051.729 |
| 4/12/2025 | 141,79 | 143,87 | +1,10% | 141,79 | 143,87 | 142,90 | 142,97 | 143,87 | 1.219 | 157.010.032 |
| 3/12/2025 | 143,88 | 142,31 | -1,72% | 141,24 | 144,39 | 142,27 | 142,19 | 142,31 | 1.954 | 179.774.417 |
| 2/12/2025 | 140,03 | 144,80 | +3,59% | 139,84 | 144,80 | 143,07 | 143,74 | 144,80 | 2.543 | 258.628.225 |
| 1/12/2025 | 140,43 | 139,78 | -0,60% | 139,00 | 141,26 | 140,55 | 139,44 | 139,78 | 1.775 | 166.422.652 |
| 28/11/2025 | 142,75 | 140,63 | -1,38% | 139,60 | 142,87 | 140,82 | 140,63 | 140,92 | 3.464 | 157.482.724 |
| 27/11/2025 | 141,48 | 142,60 | +0,92% | 141,37 | 142,60 | 141,94 | 141,47 | 142,60 | 1.025 | 110.161.977 |
| 26/11/2025 | 141,00 | 141,30 | +0,39% | 140,80 | 142,87 | 141,82 | 141,27 | 141,30 | 1.423 | 141.259.422 |
| 25/11/2025 | 140,70 | 140,75 | +0,05% | 139,39 | 142,16 | 140,48 | 139,92 | 140,75 | 1.522 | 130.046.802 |
| 24/11/2025 | 137,08 | 140,68 | +2,75% | 136,79 | 140,68 | 139,29 | 139,39 | 140,88 | 1.404 | 175.096.727 |
| 21/11/2025 | 137,89 | 136,91 | +0,18% | 135,66 | 137,90 | 136,98 | 136,91 | 137,18 | 1.101 | 140.147.982 |
| 19/11/2025 | 136,07 | 136,66 | +0,45% | 135,21 | 137,95 | 136,75 | 136,66 | 137,27 | 1.516 | 154.234.602 |
| 18/11/2025 | 138,51 | 136,05 | -2,53% | 135,98 | 139,76 | 136,98 | 135,98 | 136,05 | 1.902 | 187.915.904 |
| 17/11/2025 | 143,79 | 139,58 | -2,12% | 138,85 | 143,80 | 141,03 | 139,23 | 139,58 | 1.934 | 186.231.904 |
| 14/11/2025 | 140,31 | 142,60 | +1,78% | 140,31 | 143,56 | 142,68 | 142,60 | 142,82 | 2.494 | 201.500.720 |
| 13/11/2025 | 141,40 | 140,10 | -0,67% | 139,31 | 143,31 | 140,90 | 140,10 | 141,00 | 2.446 | 210.604.163 |
| 12/11/2025 | 138,01 | 141,05 | +2,10% | 136,99 | 141,34 | 139,81 | 141,05 | 141,30 | 1.947 | 185.484.490 |
| 11/11/2025 | 136,64 | 138,15 | +0,85% | 134,17 | 139,19 | 137,37 | 137,09 | 138,15 | 2.283 | 317.841.442 |
| 10/11/2025 | 138,49 | 136,99 | +0,10% | 136,05 | 138,50 | 137,25 | 136,83 | 136,99 | 1.415 | 169.312.641 |
| 7/11/2025 | 136,10 | 136,85 | +0,36% | 135,48 | 137,07 | 136,41 | 136,49 | 136,85 | 2.875 | 151.761.615 |
| 6/11/2025 | 136,98 | 136,36 | -0,42% | 136,13 | 138,44 | 137,00 | 136,36 | 136,53 | 1.582 | 161.294.031 |
| 5/11/2025 | 133,32 | 136,93 | +2,38% | 133,00 | 136,98 | 135,72 | 136,65 | 136,93 | 1.846 | 184.982.386 |
| 4/11/2025 | 133,25 | 133,75 | +0,50% | 132,45 | 134,37 | 133,43 | 133,31 | 133,75 | 1.239 | 157.962.072 |
| 3/11/2025 | 133,31 | 133,09 | +0,67% | 131,78 | 133,41 | 132,73 | 132,87 | 133,09 | 1.645 | 159.863.989 |
| 31/10/2025 | 132,12 | 132,20 | +0,05% | 130,93 | 132,99 | 131,75 | 131,61 | 132,20 | 2.958 | 193.194.722 |
| 30/10/2025 | 131,01 | 132,13 | +0,63% | 130,39 | 132,89 | 132,07 | 131,99 | 132,13 | 1.000 | 118.329.943 |
| 29/10/2025 | 131,82 | 131,30 | -0,49% | 131,21 | 132,71 | 131,83 | 131,14 | 131,30 | 1.077 | 119.063.307 |
| 28/10/2025 | 131,93 | 131,94 | -0,03% | 130,89 | 132,27 | 131,71 | 131,69 | 131,94 | 1.239 | 129.974.008 |
| 27/10/2025 | 133,93 | 131,98 | -1,50% | 130,88 | 135,33 | 132,51 | 131,98 | 132,40 | 1.827 | 178.737.105 |
| 24/10/2025 | 131,01 | 133,99 | +2,56% | 131,00 | 133,99 | 132,97 | 133,39 | 133,99 | 1.592 | 191.923.082 |
| 23/10/2025 | 130,89 | 130,65 | +0,25% | 130,08 | 131,59 | 130,61 | 130,39 | 130,65 | 930 | 113.872.096 |
| 22/10/2025 | 131,54 | 130,32 | +0,02% | 129,84 | 131,77 | 130,64 | 129,76 | 130,32 | 1.042 | 121.737.416 |
| 21/10/2025 | 130,29 | 130,30 | -0,15% | 129,59 | 131,49 | 130,29 | 129,74 | 130,30 | 1.152 | 155.419.681 |
| 20/10/2025 | 129,49 | 130,49 | +1,55% | 129,34 | 131,05 | 130,32 | 130,10 | 130,49 | 1.390 | 149.642.429 |
| 17/10/2025 | 128,59 | 128,50 | -0,40% | 128,27 | 130,00 | 129,24 | 128,50 | 129,43 | 2.806 | 169.654.793 |
| 16/10/2025 | 125,99 | 129,02 | +1,86% | 125,17 | 129,68 | 128,09 | 129,02 | 129,20 | 1.397 | 159.724.004 |
| 15/10/2025 | 124,01 | 126,67 | +1,25% | 123,20 | 126,67 | 125,93 | 126,66 | 126,89 | 1.545 | 183.908.383 |
| 14/10/2025 | 123,06 | 125,10 | +1,79% | 123,06 | 125,83 | 125,07 | 125,05 | 125,10 | 1.272 | 102.327.928 |
| 13/10/2025 | 122,21 | 122,90 | +0,83% | 122,21 | 123,87 | 123,41 | 122,90 | 122,95 | 1.237 | 107.625.986 |
| 10/10/2025 | 123,35 | 121,89 | -0,99% | 121,77 | 124,34 | 122,64 | 121,87 | 122,24 | 1.403 | 132.497.413 |
| 9/10/2025 | 124,05 | 123,11 | -0,32% | 122,36 | 125,30 | 122,95 | 123,01 | 123,11 | 1.303 | 107.736.400 |
| 8/10/2025 | 124,83 | 123,50 | -1,22% | 123,20 | 125,98 | 124,30 | 123,43 | 123,50 | 1.564 | 119.928.705 |
| 7/10/2025 | 126,00 | 125,03 | -1,63% | 124,00 | 127,47 | 124,97 | 124,70 | 125,03 | 1.480 | 131.625.447 |
| 6/10/2025 | 129,00 | 127,10 | -0,25% | 126,53 | 129,76 | 127,50 | 127,10 | 127,27 | 1.530 | 134.558.606 |
| 3/10/2025 | 128,00 | 127,42 | +0,28% | 126,79 | 130,29 | 127,42 | 127,42 | 127,90 | 1.028 | 132.735.618 |
| 2/10/2025 | 129,95 | 127,07 | -3,18% | 127,07 | 131,12 | 129,01 | 127,07 | 128,00 | 1.383 | 174.987.044 |
| 1/10/2025 | 131,71 | 131,25 | -0,57% | 130,19 | 133,22 | 131,33 | 130,63 | 131,25 | 1.485 | 167.204.902 |
| 30/9/2025 | 130,34 | 132,00 | +1,28% | 130,34 | 132,31 | 131,75 | 131,56 | 132,00 | 1.445 | 185.214.588 |
| 29/9/2025 | 128,55 | 130,33 | +1,50% | 127,84 | 130,47 | 129,75 | 130,33 | 130,44 | 992 | 136.007.487 |
| 26/9/2025 | 129,24 | 128,40 | -0,53% | 127,95 | 130,02 | 128,59 | 128,40 | 128,50 | 814 | 129.916.990 |
| 25/9/2025 | 130,00 | 129,09 | -1,58% | 129,04 | 131,11 | 129,74 | 129,09 | 129,60 | 942 | 128.892.141 |
| 24/9/2025 | 132,00 | 131,16 | -0,73% | 130,29 | 132,68 | 130,86 | 130,65 | 131,16 | 1.018 | 140.209.655 |
| 23/9/2025 | 129,57 | 132,13 | +2,02% | 129,57 | 132,13 | 131,06 | 132,13 | 132,20 | 1.407 | 159.414.692 |
| 22/9/2025 | 131,79 | 129,52 | -0,75% | 128,00 | 131,79 | 129,24 | 129,48 | 129,52 | 1.196 | 149.481.201 |
| 19/9/2025 | 129,73 | 130,50 | +0,62% | 129,73 | 132,50 | 131,05 | 130,44 | 130,50 | 1.561 | 197.637.352 |
| 18/9/2025 | 127,13 | 129,69 | +1,80% | 126,99 | 130,35 | 128,91 | 129,52 | 129,69 | 1.418 | 187.009.957 |
| 17/9/2025 | 127,44 | 127,40 | +0,71% | 125,95 | 127,84 | 127,01 | 126,62 | 127,40 | 1.083 | 133.584.920 |
| 16/9/2025 | 127,95 | 126,50 | -0,39% | 125,37 | 127,99 | 126,17 | 126,50 | 126,52 | 1.409 | 181.094.737 |
| 15/9/2025 | 126,07 | 127,00 | +1,15% | 126,07 | 127,67 | 127,20 | 127,00 | 127,29 | 1.371 | 153.833.639 |
| 12/9/2025 | 124,90 | 125,55 | -0,88% | 123,66 | 125,97 | 125,17 | 125,52 | 125,55 | 1.012 | 141.398.273 |
| 11/9/2025 | 125,27 | 126,66 | +1,33% | 124,81 | 127,17 | 126,34 | 126,66 | 126,69 | 1.216 | 153.604.748 |
| 10/9/2025 | 124,00 | 125,00 | +0,90% | 122,00 | 125,50 | 124,67 | 124,75 | 125,00 | 922 | 123.549.154 |
| 9/9/2025 | 126,08 | 123,89 | -1,24% | 123,89 | 126,81 | 125,34 | 123,76 | 123,89 | 1.359 | 190.142.042 |
| 8/9/2025 | 124,97 | 125,45 | +0,22% | 123,96 | 125,89 | 124,83 | 125,40 | 125,45 | 1.540 | 268.317.629 |
| 5/9/2025 | 122,38 | 125,17 | +2,82% | 122,22 | 125,50 | 124,50 | 125,01 | 125,17 | 1.425 | 191.229.136 |
| 4/9/2025 | 120,01 | 121,74 | +0,64% | 120,01 | 122,30 | 121,54 | 121,70 | 122,00 | 1.163 | 158.019.586 |
| 3/9/2025 | 119,90 | 120,97 | +0,47% | 119,90 | 121,07 | 120,55 | 120,73 | 120,97 | 906 | 164.491.042 |
| 2/9/2025 | 121,41 | 120,40 | -0,91% | 120,20 | 122,00 | 120,97 | 120,40 | 120,80 | 1.256 | 171.319.491 |
| 1/9/2025 | 123,37 | 121,50 | -0,99% | 120,72 | 123,42 | 121,77 | 120,89 | 121,50 | 1.605 | 187.355.776 |
| 29/8/2025 | 122,00 | 122,72 | +1,15% | 121,75 | 123,40 | 122,59 | 122,12 | 122,72 | 3.214 | 232.877.178 |
| 28/8/2025 | 121,07 | 121,32 | +0,95% | 120,52 | 122,78 | 121,46 | 120,98 | 121,32 | 1.228 | 166.106.048 |
| 27/8/2025 | 118,03 | 120,18 | +2,98% | 117,45 | 120,18 | 119,08 | 120,11 | 120,18 | 901 | 128.269.366 |
| 26/8/2025 | 119,60 | 116,70 | -2,57% | 115,50 | 119,60 | 116,30 | 116,69 | 116,70 | 2.385 | 474.456.862 |
| 25/8/2025 | 119,18 | 119,78 | +0,62% | 118,93 | 120,76 | 119,86 | 119,43 | 119,78 | 923 | 127.557.296 |
| 22/8/2025 | 117,42 | 119,04 | +2,08% | 116,35 | 119,44 | 118,26 | 118,95 | 119,04 | 2.825 | 166.461.535 |
| 21/8/2025 | 115,97 | 116,61 | +0,69% | 115,37 | 117,89 | 116,87 | 116,61 | 117,00 | 1.331 | 162.544.169 |
| 20/8/2025 | 115,11 | 115,81 | +0,32% | 114,67 | 116,08 | 115,43 | 115,62 | 115,81 | 1.190 | 116.277.302 |
| 19/8/2025 | 118,01 | 115,44 | -3,49% | 114,93 | 118,57 | 115,92 | 115,44 | 115,86 | 1.868 | 226.250.323 |
| 18/8/2025 | 116,79 | 119,62 | +2,59% | 116,41 | 119,72 | 118,72 | 119,59 | 119,62 | 1.053 | 131.469.559 |
| 15/8/2025 | 117,74 | 116,60 | -1,19% | 116,08 | 118,67 | 116,83 | 116,50 | 116,60 | 1.220 | 143.072.005 |
| 14/8/2025 | 119,05 | 118,00 | -2,41% | 117,51 | 121,10 | 118,89 | 117,80 | 118,00 | 1.678 | 227.063.155 |
| 13/8/2025 | 122,50 | 120,92 | -0,89% | 119,86 | 123,30 | 121,38 | 120,00 | 120,92 | 1.888 | 212.302.271 |
| 12/8/2025 | 115,53 | 122,00 | +9,91% | 114,61 | 123,58 | 121,04 | 121,97 | 122,00 | 6.865 | 806.081.163 |
| 11/8/2025 | 111,73 | 111,00 | -0,88% | 109,15 | 111,73 | 110,34 | 111,00 | 111,20 | 1.258 | 147.166.092 |
| 8/8/2025 | 112,40 | 111,99 | -0,01% | 111,05 | 112,98 | 111,81 | 111,64 | 111,99 | 1.021 | 122.459.587 |
| 7/8/2025 | 109,65 | 112,00 | +2,42% | 109,01 | 112,24 | 111,11 | 111,99 | 112,00 | 1.205 | 153.283.247 |
| 6/8/2025 | 108,30 | 109,35 | +1,82% | 107,62 | 109,48 | 108,69 | 109,35 | 109,39 | 1.276 | 115.099.570 |
| 5/8/2025 | 107,84 | 107,40 | -1,18% | 107,05 | 109,20 | 108,01 | 107,29 | 107,40 | 1.312 | 124.246.556 |
| 4/8/2025 | 108,87 | 108,68 | -0,54% | 107,57 | 110,55 | 108,40 | 108,20 | 108,68 | 1.071 | 98.850.646 |
| 1/8/2025 | 109,47 | 109,27 | +0,81% | 108,13 | 111,14 | 109,16 | 108,40 | 109,27 | 1.521 | 150.184.561 |
| 31/7/2025 | 108,96 | 108,39 | -0,19% | 106,58 | 110,58 | 107,93 | 108,15 | 108,39 | 1.292 | 135.305.861 |
| 30/7/2025 | 106,88 | 108,60 | +1,15% | 106,40 | 109,64 | 107,95 | 108,60 | 108,98 | 743 | 107.596.151 |
| 29/7/2025 | 106,30 | 107,36 | +0,82% | 106,30 | 108,18 | 107,45 | 107,10 | 107,36 | 841 | 120.003.622 |
| 28/7/2025 | 107,00 | 106,49 | -0,49% | 105,83 | 107,77 | 106,43 | 106,49 | 106,98 | 1.217 | 135.251.766 |
| 25/7/2025 | 109,98 | 107,01 | -1,96% | 107,01 | 110,17 | 108,02 | 107,01 | 107,30 | 985 | 94.528.997 |
| 24/7/2025 | 109,88 | 109,15 | -1,67% | 108,58 | 109,88 | 109,18 | 109,15 | 109,54 | 1.110 | 127.246.682 |
| 23/7/2025 | 110,50 | 111,00 | +0,71% | 108,79 | 111,37 | 110,58 | 110,57 | 111,00 | 869 | 100.754.010 |
| 22/7/2025 | 111,05 | 110,22 | -0,70% | 109,34 | 112,15 | 110,64 | 109,78 | 110,22 | 1.050 | 104.257.813 |
| 21/7/2025 | 111,07 | 111,00 | -0,07% | 110,20 | 111,47 | 110,95 | 111,00 | 111,15 | 1.647 | 112.972.933 |
| 18/7/2025 | 112,48 | 111,08 | -1,12% | 110,30 | 112,80 | 111,30 | 111,02 | 111,08 | 1.082 | 134.214.271 |
| 17/7/2025 | 112,00 | 112,34 | -0,05% | 111,40 | 112,79 | 112,13 | 112,30 | 112,34 | 951 | 100.858.570 |
| 16/7/2025 | 111,89 | 112,40 | +0,41% | 110,95 | 112,94 | 112,14 | 112,40 | 112,74 | 905 | 108.120.834 |
| 15/7/2025 | 111,30 | 111,94 | +0,48% | 110,39 | 112,23 | 111,47 | 111,56 | 111,94 | 1.140 | 103.301.359 |
| 14/7/2025 | 109,99 | 111,40 | -0,90% | 109,81 | 111,95 | 111,38 | 111,40 | 111,77 | 1.062 | 115.467.751 |
| 11/7/2025 | 111,00 | 112,41 | +0,19% | 110,53 | 112,60 | 111,65 | 111,80 | 112,41 | 813 | 103.616.594 |
| 10/7/2025 | 112,90 | 112,20 | -0,92% | 110,04 | 112,90 | 111,36 | 111,69 | 112,20 | 1.739 | 201.852.466 |
| 9/7/2025 | 114,96 | 113,24 | -1,28% | 113,09 | 115,07 | 113,76 | 113,09 | 113,25 | 764 | 87.829.697 |
| 8/7/2025 | 115,00 | 114,71 | -0,71% | 113,26 | 115,89 | 114,07 | 114,44 | 114,71 | 1.467 | 151.456.373 |
| 7/7/2025 | 117,68 | 115,53 | -2,48% | 115,36 | 118,14 | 116,32 | 115,53 | 115,71 | 1.257 | 105.659.361 |
| 4/7/2025 | 117,36 | 118,47 | +0,86% | 116,72 | 118,47 | 117,66 | 118,00 | 118,47 | 870 | 80.259.816 |
| 3/7/2025 | 115,73 | 117,46 | +2,02% | 115,27 | 118,47 | 117,55 | 117,28 | 117,46 | 1.123 | 145.227.863 |
| 2/7/2025 | 120,54 | 115,13 | -4,82% | 115,03 | 120,84 | 116,40 | 115,13 | 115,27 | 2.041 | 202.143.095 |
| 1/7/2025 | 119,13 | 120,96 | +1,59% | 119,10 | 121,20 | 120,60 | 120,65 | 120,96 | 1.917 | 192.710.364 |
| 30/6/2025 | 115,00 | 119,07 | +3,11% | 114,28 | 119,73 | 118,08 | 119,07 | 119,40 | 1.911 | 202.398.039 |
| 27/6/2025 | 114,75 | 115,48 | +0,21% | 114,49 | 115,48 | 115,11 | 115,03 | 115,48 | 944 | 109.557.160 |
| 26/6/2025 | 114,01 | 115,24 | +0,98% | 113,50 | 115,24 | 114,67 | 114,60 | 115,24 | 1.154 | 123.358.729 |
| 25/6/2025 | 114,69 | 114,12 | -1,07% | 113,18 | 115,07 | 113,88 | 114,00 | 114,12 | 1.196 | 137.428.820 |
| 24/6/2025 | 114,97 | 115,36 | +1,05% | 113,64 | 116,01 | 115,18 | 114,78 | 115,36 | 1.119 | 110.556.347 |
| 23/6/2025 | 115,65 | 114,16 | -1,29% | 113,30 | 115,65 | 114,07 | 114,00 | 114,16 | 1.380 | 120.173.323 |
| 20/6/2025 | 117,48 | 115,65 | -0,81% | 114,80 | 117,48 | 115,40 | 115,17 | 115,65 | 830 | 106.890.270 |
| 18/6/2025 | 116,79 | 116,60 | -0,08% | 115,90 | 117,44 | 116,44 | 115,98 | 116,60 | 880 | 97.314.421 |
| 17/6/2025 | 115,50 | 116,69 | +1,03% | 114,75 | 116,69 | 115,81 | 116,12 | 116,69 | 957 | 115.793.291 |
| 16/6/2025 | 116,94 | 115,50 | +0,36% | 115,27 | 116,99 | 115,95 | 115,48 | 115,50 | 1.107 | 116.938.525 |
| 13/6/2025 | 116,34 | 115,09 | -1,07% | 114,25 | 116,48 | 115,19 | 115,09 | 115,85 | 1.022 | 118.383.186 |
| 12/6/2025 | 116,65 | 116,34 | +0,74% | 114,00 | 116,65 | 115,36 | 115,84 | 116,34 | 902 | 131.951.183 |
| 11/6/2025 | 114,98 | 115,49 | -0,01% | 114,20 | 116,34 | 115,41 | 115,46 | 115,49 | 706 | 102.850.274 |
| 10/6/2025 | 113,66 | 115,50 | +2,22% | 113,66 | 115,98 | 115,02 | 114,87 | 115,50 | 1.339 | 146.673.651 |
| 9/6/2025 | 114,26 | 112,99 | -1,75% | 112,03 | 115,17 | 113,04 | 112,98 | 112,99 | 1.573 | 139.870.471 |
| 6/6/2025 | 115,06 | 115,00 | -0,04% | 113,88 | 115,54 | 114,60 | 114,90 | 115,00 | 1.220 | 134.344.976 |
| 5/6/2025 | 115,48 | 115,05 | +0,13% | 113,76 | 116,05 | 114,72 | 114,59 | 115,05 | 981 | 121.228.516 |
| 4/6/2025 | 116,65 | 114,90 | -0,99% | 113,92 | 116,97 | 115,00 | 114,13 | 114,90 | 1.689 | 172.513.375 |