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.
TAEE11F - TAESA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 39,00 | 39,00 | -0,99% | 38,78 | 39,31 | 38,98 | 38,95 | 39,00 | 4.732 | 179.499.388 |
| 2/6/2026 | 38,98 | 39,39 | +0,87% | 38,93 | 39,39 | 39,12 | 39,30 | 39,39 | 3.845 | 137.876.116 |
| 1/6/2026 | 39,51 | 39,05 | -0,43% | 38,78 | 39,55 | 39,07 | 39,00 | 39,05 | 7.335 | 244.779.699 |
| 29/5/2026 | 39,45 | 39,22 | -0,91% | 38,87 | 39,45 | 39,15 | 39,22 | 39,23 | 6.035 | 226.999.224 |
| 28/5/2026 | 39,54 | 39,58 | +0,10% | 39,36 | 39,99 | 39,58 | 39,56 | 39,58 | 4.516 | 158.146.547 |
| 27/5/2026 | 39,57 | 39,54 | +1,13% | 39,03 | 39,60 | 39,30 | 39,54 | 39,55 | 7.490 | 227.174.169 |
| 26/5/2026 | 39,75 | 39,10 | -1,14% | 38,79 | 39,85 | 39,19 | 39,09 | 39,10 | 4.323 | 159.725.579 |
| 25/5/2026 | 39,12 | 39,55 | +2,06% | 39,12 | 39,79 | 39,36 | 39,55 | 39,80 | 4.375 | 161.645.983 |
| 22/5/2026 | 38,75 | 38,75 | -0,03% | 38,21 | 38,93 | 38,56 | 38,75 | 38,96 | 3.220 | 121.261.018 |
| 21/5/2026 | 38,56 | 38,76 | +0,41% | 38,13 | 38,88 | 38,44 | 38,63 | 38,76 | 3.646 | 124.477.435 |
| 20/5/2026 | 38,25 | 38,60 | +1,42% | 38,13 | 38,90 | 38,59 | 38,60 | 38,64 | 3.627 | 115.435.870 |
| 19/5/2026 | 38,64 | 38,06 | -1,50% | 37,96 | 38,75 | 38,27 | 38,06 | 38,10 | 4.345 | 149.934.220 |
| 18/5/2026 | 38,35 | 38,64 | +0,08% | 38,12 | 38,66 | 38,36 | 38,64 | 38,65 | 5.549 | 214.407.562 |
| 15/5/2026 | 38,50 | 38,61 | +0,08% | 37,99 | 38,61 | 38,31 | 38,60 | 38,61 | 5.527 | 198.447.249 |
| 14/5/2026 | 38,96 | 38,58 | -0,69% | 38,54 | 39,24 | 38,80 | 38,58 | 38,65 | 4.589 | 166.964.270 |
| 13/5/2026 | 39,96 | 38,85 | -3,04% | 38,55 | 40,30 | 39,24 | 38,80 | 38,85 | 5.147 | 180.759.156 |
| 12/5/2026 | 40,97 | 40,07 | -3,42% | 39,82 | 41,08 | 40,16 | 40,00 | 40,07 | 5.189 | 180.665.978 |
| 11/5/2026 | 41,29 | 41,49 | +0,88% | 41,00 | 41,55 | 41,24 | 41,45 | 41,49 | 5.180 | 180.954.624 |
| 8/5/2026 | 41,59 | 41,13 | +0,32% | 41,12 | 41,80 | 41,43 | 41,13 | 41,26 | 4.260 | 137.385.795 |
| 7/5/2026 | 42,18 | 41,00 | -2,84% | 40,69 | 42,18 | 41,13 | 40,92 | 41,00 | 6.097 | 225.216.380 |
| 6/5/2026 | 41,55 | 42,20 | +1,52% | 41,24 | 42,38 | 41,92 | 42,19 | 42,20 | 3.708 | 130.442.158 |
| 5/5/2026 | 41,55 | 41,57 | -0,07% | 41,13 | 41,81 | 41,50 | 41,44 | 41,57 | 4.337 | 138.838.172 |
| 4/5/2026 | 42,54 | 41,60 | -2,26% | 41,34 | 42,57 | 41,84 | 41,50 | 41,60 | 6.732 | 225.623.004 |
| 30/4/2026 | 42,20 | 42,56 | +0,07% | 42,00 | 42,58 | 42,37 | 42,56 | 42,59 | 3.298 | 123.851.389 |
| 29/4/2026 | 43,14 | 42,53 | -1,32% | 42,53 | 43,39 | 42,94 | 42,53 | 42,99 | 3.140 | 117.939.281 |
| 28/4/2026 | 43,60 | 43,10 | -1,12% | 42,79 | 43,60 | 43,06 | 43,10 | 43,25 | 3.152 | 126.069.316 |
| 27/4/2026 | 44,12 | 43,59 | -0,68% | 43,50 | 44,38 | 43,80 | 43,59 | 43,70 | 3.630 | 123.530.669 |
| 24/4/2026 | 44,80 | 43,89 | -1,57% | 43,67 | 44,82 | 44,13 | 43,87 | 44,09 | 3.190 | 126.438.386 |
| 23/4/2026 | 45,22 | 44,59 | -1,26% | 44,36 | 45,66 | 44,99 | 44,43 | 44,59 | 2.976 | 108.553.797 |
| 22/4/2026 | 45,79 | 45,16 | -1,57% | 45,07 | 45,98 | 45,52 | 45,16 | 45,28 | 3.829 | 138.183.892 |
| 20/4/2026 | 45,08 | 45,88 | +1,50% | 44,94 | 46,09 | 45,58 | 45,88 | 45,94 | 3.873 | 137.802.246 |
| 17/4/2026 | 44,69 | 45,20 | +1,66% | 44,32 | 45,23 | 44,95 | 45,06 | 45,20 | 2.921 | 106.839.355 |
| 16/4/2026 | 45,50 | 44,46 | -2,16% | 44,30 | 45,65 | 44,89 | 44,46 | 44,50 | 3.512 | 130.619.477 |
| 15/4/2026 | 45,32 | 45,44 | -0,35% | 45,05 | 45,56 | 45,31 | 45,39 | 45,44 | 3.189 | 116.591.688 |
| 14/4/2026 | 45,41 | 45,60 | +0,66% | 44,92 | 45,74 | 45,28 | 45,53 | 45,60 | 3.301 | 128.406.406 |
| 13/4/2026 | 45,19 | 45,30 | -0,15% | 44,63 | 45,74 | 45,08 | 45,28 | 45,30 | 4.407 | 169.253.174 |
| 10/4/2026 | 44,98 | 45,37 | +0,42% | 44,96 | 45,40 | 45,19 | 45,36 | 45,37 | 2.866 | 116.691.265 |
| 9/4/2026 | 44,21 | 45,18 | +1,99% | 44,21 | 45,29 | 44,88 | 45,01 | 45,18 | 3.410 | 133.778.782 |
| 8/4/2026 | 43,43 | 44,30 | +3,02% | 43,20 | 44,70 | 44,16 | 44,27 | 44,30 | 4.324 | 159.600.780 |
| 7/4/2026 | 42,75 | 43,00 | +0,02% | 42,21 | 43,00 | 42,62 | 42,94 | 43,00 | 3.993 | 131.283.883 |
| 6/4/2026 | 42,85 | 42,99 | +0,47% | 42,64 | 43,32 | 42,94 | 42,99 | 43,00 | 4.810 | 176.519.538 |
| 2/4/2026 | 42,40 | 42,79 | -0,19% | 41,83 | 43,31 | 42,65 | 42,77 | 42,79 | 3.632 | 132.886.687 |
| 1/4/2026 | 43,06 | 42,87 | -0,30% | 42,78 | 43,65 | 43,10 | 42,87 | 42,90 | 3.621 | 149.366.977 |
| 31/3/2026 | 41,98 | 43,00 | +2,38% | 41,70 | 43,00 | 42,44 | 42,93 | 43,00 | 3.234 | 132.484.018 |
| 30/3/2026 | 41,58 | 42,00 | +1,94% | 41,16 | 42,00 | 41,52 | 41,84 | 42,00 | 3.581 | 119.626.825 |
| 27/3/2026 | 41,95 | 41,20 | -1,88% | 41,20 | 42,10 | 41,56 | 41,20 | 41,35 | 3.068 | 116.642.885 |
| 26/3/2026 | 42,21 | 41,99 | -1,66% | 41,69 | 42,56 | 42,15 | 41,97 | 42,11 | 2.660 | 99.808.685 |
| 25/3/2026 | 42,11 | 42,70 | +1,38% | 42,11 | 43,00 | 42,55 | 42,55 | 42,71 | 2.848 | 109.299.761 |
| 24/3/2026 | 42,30 | 42,12 | -0,82% | 41,46 | 42,50 | 41,84 | 42,07 | 42,12 | 3.389 | 122.705.282 |
| 23/3/2026 | 41,24 | 42,47 | +3,79% | 41,16 | 42,57 | 42,10 | 42,47 | 42,53 | 3.505 | 137.175.135 |
| 20/3/2026 | 42,03 | 40,92 | -3,26% | 40,55 | 42,21 | 41,13 | 40,80 | 41,00 | 4.716 | 167.298.970 |
| 19/3/2026 | 41,70 | 42,30 | +0,93% | 41,07 | 42,30 | 41,50 | 42,14 | 42,30 | 3.774 | 144.333.624 |
| 18/3/2026 | 42,44 | 41,91 | -1,48% | 41,68 | 43,73 | 42,45 | 41,71 | 41,91 | 3.674 | 167.062.368 |
| 17/3/2026 | 42,80 | 42,54 | -0,61% | 42,22 | 43,33 | 42,67 | 42,45 | 42,54 | 3.202 | 112.841.450 |
| 16/3/2026 | 42,54 | 42,80 | +1,18% | 42,39 | 43,09 | 42,76 | 42,77 | 42,80 | 3.398 | 121.246.655 |
| 13/3/2026 | 42,41 | 42,30 | +0,62% | 42,02 | 42,99 | 42,35 | 42,24 | 42,30 | 3.284 | 106.059.459 |
| 12/3/2026 | 42,80 | 42,04 | -2,23% | 41,89 | 42,80 | 42,24 | 42,00 | 42,04 | 3.284 | 114.979.610 |
| 11/3/2026 | 42,63 | 43,00 | -0,05% | 42,30 | 43,27 | 42,90 | 43,00 | 43,02 | 2.881 | 116.545.732 |
| 10/3/2026 | 43,19 | 43,02 | +0,28% | 42,83 | 43,54 | 43,18 | 42,91 | 43,06 | 2.974 | 126.141.183 |
| 9/3/2026 | 42,69 | 42,90 | +0,80% | 42,30 | 43,12 | 42,63 | 42,90 | 42,91 | 4.170 | 161.555.603 |
| 6/3/2026 | 42,44 | 42,56 | +0,19% | 41,99 | 42,84 | 42,43 | 42,68 | 42,90 | 3.838 | 138.162.010 |
| 5/3/2026 | 43,19 | 42,48 | -1,64% | 41,98 | 43,41 | 42,51 | 42,38 | 42,59 | 4.015 | 138.032.890 |
| 4/3/2026 | 42,63 | 43,19 | +2,35% | 42,31 | 43,44 | 43,06 | 43,15 | 43,31 | 3.181 | 131.460.911 |
| 3/3/2026 | 43,20 | 42,20 | -2,97% | 41,47 | 43,20 | 42,11 | 42,08 | 42,27 | 5.751 | 214.399.974 |
| 2/3/2026 | 43,60 | 43,49 | -1,18% | 43,02 | 43,76 | 43,39 | 43,47 | 43,66 | 5.796 | 226.715.319 |
| 27/2/2026 | 44,39 | 44,01 | -1,50% | 43,80 | 44,65 | 44,07 | 43,97 | 44,09 | 3.769 | 134.898.272 |
| 26/2/2026 | 44,02 | 44,68 | +1,29% | 43,86 | 44,79 | 44,26 | 44,38 | 44,68 | 2.647 | 109.077.377 |
| 25/2/2026 | 45,15 | 44,11 | -2,28% | 43,83 | 45,31 | 44,37 | 44,10 | 44,20 | 3.562 | 140.041.582 |
| 24/2/2026 | 45,03 | 45,14 | +0,65% | 44,81 | 46,11 | 45,36 | 45,00 | 45,18 | 2.855 | 143.630.236 |
| 23/2/2026 | 45,10 | 44,85 | -0,33% | 44,70 | 45,59 | 45,10 | 44,83 | 44,95 | 3.955 | 195.145.588 |
| 20/2/2026 | 44,17 | 45,00 | +0,99% | 44,12 | 45,32 | 44,73 | 45,00 | 45,29 | 3.628 | 142.332.890 |
| 19/2/2026 | 43,68 | 44,56 | +2,08% | 43,51 | 44,60 | 44,23 | 44,47 | 44,57 | 3.113 | 123.508.589 |
| 18/2/2026 | 43,60 | 43,65 | -0,50% | 43,20 | 44,09 | 43,58 | 43,50 | 43,67 | 3.211 | 120.447.807 |
| 13/2/2026 | 43,77 | 43,87 | -1,53% | 43,00 | 43,87 | 43,53 | 43,75 | 43,87 | 3.021 | 121.765.922 |
| 11/2/2026 | 42,62 | 44,55 | +4,87% | 42,62 | 44,55 | 43,63 | 44,36 | 44,55 | 4.228 | 152.841.995 |
| 10/2/2026 | 42,50 | 42,48 | -0,05% | 42,03 | 42,85 | 42,40 | 42,47 | 42,48 | 3.473 | 123.866.186 |
| 9/2/2026 | 41,75 | 42,50 | +2,19% | 41,43 | 42,50 | 41,93 | 42,27 | 42,50 | 4.209 | 145.890.413 |
| 6/2/2026 | 41,78 | 41,59 | -0,45% | 41,35 | 42,00 | 41,70 | 41,50 | 41,59 | 3.832 | 119.416.703 |
| 5/2/2026 | 41,48 | 41,78 | +0,87% | 41,48 | 42,24 | 41,94 | 41,78 | 41,90 | 3.274 | 121.969.722 |
| 4/2/2026 | 42,07 | 41,42 | -2,77% | 40,92 | 42,38 | 41,53 | 41,25 | 41,42 | 4.784 | 154.333.683 |
| 3/2/2026 | 42,30 | 42,60 | +0,40% | 42,15 | 42,97 | 42,51 | 42,31 | 42,60 | 3.661 | 145.594.873 |
| 2/2/2026 | 41,83 | 42,43 | +1,51% | 41,60 | 42,44 | 42,11 | 42,43 | 42,45 | 5.139 | 190.681.154 |
| 30/1/2026 | 42,63 | 41,80 | -2,90% | 41,77 | 42,80 | 42,11 | 41,80 | 41,89 | 4.781 | 161.462.632 |
| 29/1/2026 | 43,55 | 43,05 | -1,03% | 42,28 | 43,55 | 42,82 | 42,93 | 43,05 | 4.337 | 173.541.607 |
| 28/1/2026 | 44,30 | 43,50 | -2,36% | 42,78 | 44,59 | 43,77 | 43,41 | 43,50 | 6.340 | 225.625.632 |
| 27/1/2026 | 43,28 | 44,55 | +2,72% | 43,14 | 44,55 | 44,13 | 44,42 | 44,55 | 3.472 | 151.293.723 |
| 26/1/2026 | 43,02 | 43,37 | +0,39% | 42,43 | 43,37 | 42,97 | 43,20 | 43,37 | 4.102 | 185.337.672 |
| 23/1/2026 | 42,14 | 43,20 | +2,18% | 41,80 | 43,36 | 42,47 | 42,92 | 43,20 | 3.419 | 140.862.818 |
| 22/1/2026 | 40,74 | 42,28 | +2,62% | 40,73 | 42,55 | 41,93 | 42,07 | 42,28 | 3.352 | 138.787.228 |
| 21/1/2026 | 40,05 | 41,20 | +3,00% | 40,00 | 41,25 | 40,66 | 41,03 | 41,20 | 2.949 | 119.673.266 |
| 20/1/2026 | 39,85 | 40,00 | +0,13% | 39,43 | 40,00 | 39,75 | 39,94 | 40,00 | 3.224 | 109.943.015 |
| 19/1/2026 | 39,45 | 39,95 | +0,91% | 39,42 | 39,97 | 39,77 | 39,85 | 39,95 | 3.525 | 128.842.593 |
| 16/1/2026 | 39,96 | 39,59 | -1,00% | 39,28 | 40,14 | 39,61 | 39,42 | 39,59 | 3.640 | 132.899.310 |
| 15/1/2026 | 39,81 | 39,99 | -0,03% | 39,75 | 40,10 | 39,95 | 39,88 | 39,99 | 3.617 | 116.067.196 |
| 14/1/2026 | 39,81 | 40,00 | +0,91% | 39,32 | 40,00 | 39,56 | 39,91 | 40,00 | 3.614 | 114.994.373 |
| 13/1/2026 | 39,86 | 39,64 | -1,42% | 39,42 | 40,02 | 39,64 | 39,55 | 39,64 | 4.803 | 138.906.721 |
| 12/1/2026 | 40,02 | 40,21 | -0,25% | 39,68 | 40,35 | 40,07 | 40,11 | 40,21 | 4.226 | 143.791.120 |
| 9/1/2026 | 40,55 | 40,31 | -0,59% | 39,91 | 40,89 | 40,26 | 40,20 | 40,31 | 4.388 | 133.479.638 |
| 8/1/2026 | 41,55 | 40,55 | -1,96% | 40,33 | 41,88 | 40,84 | 40,55 | 40,60 | 4.654 | 158.580.661 |
| 7/1/2026 | 42,08 | 41,36 | -2,22% | 41,33 | 42,21 | 41,80 | 41,36 | 41,55 | 3.730 | 119.652.442 |
| 6/1/2026 | 42,33 | 42,30 | -0,07% | 42,13 | 43,03 | 42,45 | 42,20 | 42,30 | 3.181 | 113.187.203 |
| 5/1/2026 | 42,13 | 42,33 | +0,52% | 41,97 | 42,59 | 42,37 | 42,30 | 42,33 | 4.317 | 151.744.342 |
| 2/1/2026 | 42,11 | 42,11 | -0,47% | 41,96 | 42,50 | 42,23 | 42,11 | 42,26 | 4.261 | 152.773.871 |
| 30/12/2025 | 41,54 | 42,31 | +1,95% | 41,53 | 42,73 | 42,32 | 42,31 | 42,45 | 3.128 | 122.635.349 |
| 29/12/2025 | 41,36 | 41,50 | 0,00% | 40,94 | 41,56 | 41,26 | 41,46 | 41,50 | 3.441 | 130.071.836 |
| 26/12/2025 | 40,90 | 41,50 | +2,04% | 40,56 | 41,50 | 40,96 | 41,30 | 41,50 | 3.530 | 114.166.409 |
| 23/12/2025 | 40,32 | 40,67 | +0,87% | 40,32 | 41,10 | 40,73 | 40,67 | 40,89 | 2.941 | 103.492.140 |
| 22/12/2025 | 41,08 | 40,32 | -1,42% | 40,03 | 41,08 | 40,37 | 40,27 | 40,32 | 4.803 | 148.630.060 |
| 19/12/2025 | 40,54 | 40,90 | +1,14% | 40,21 | 41,15 | 40,67 | 40,90 | 41,08 | 3.318 | 113.035.794 |
| 18/12/2025 | 40,60 | 40,44 | -0,05% | 40,14 | 40,77 | 40,35 | 40,30 | 40,44 | 2.951 | 108.733.780 |
| 17/12/2025 | 41,31 | 40,46 | -2,86% | 40,16 | 41,53 | 40,72 | 40,38 | 40,46 | 3.441 | 127.847.769 |
| 16/12/2025 | 42,01 | 41,65 | -2,02% | 41,30 | 42,50 | 41,66 | 41,37 | 41,65 | 3.693 | 125.206.037 |
| 15/12/2025 | 41,91 | 42,51 | +1,80% | 41,91 | 43,06 | 42,66 | 42,51 | 42,54 | 3.744 | 146.264.116 |
| 12/12/2025 | 41,71 | 41,76 | +0,75% | 41,54 | 42,12 | 41,82 | 41,72 | 41,76 | 2.668 | 92.400.665 |
| 11/12/2025 | 41,64 | 41,45 | -0,48% | 41,45 | 42,14 | 41,84 | 41,45 | 41,70 | 2.337 | 98.443.624 |
| 10/12/2025 | 41,33 | 41,65 | +1,31% | 41,11 | 42,17 | 41,66 | 41,65 | 41,84 | 2.531 | 110.929.883 |
| 9/12/2025 | 41,37 | 41,11 | -1,23% | 40,73 | 41,68 | 41,24 | 41,10 | 41,11 | 2.935 | 125.784.363 |
| 8/12/2025 | 41,48 | 41,62 | -0,22% | 41,00 | 42,48 | 41,60 | 41,62 | 41,65 | 4.383 | 152.279.483 |
| 5/12/2025 | 42,31 | 41,71 | -1,39% | 40,12 | 42,47 | 41,40 | 41,57 | 41,80 | 4.529 | 190.713.593 |
| 4/12/2025 | 41,95 | 42,30 | +1,27% | 41,95 | 42,53 | 42,25 | 42,30 | 42,38 | 3.000 | 123.152.765 |
| 3/12/2025 | 42,51 | 41,77 | -2,06% | 41,61 | 42,64 | 42,12 | 41,77 | 41,82 | 3.814 | 146.519.336 |
| 2/12/2025 | 42,51 | 42,65 | -0,16% | 42,23 | 42,72 | 42,48 | 42,48 | 42,65 | 3.815 | 151.005.070 |
| 1/12/2025 | 43,52 | 42,72 | -2,31% | 42,46 | 43,57 | 42,99 | 42,65 | 42,72 | 5.636 | 218.066.004 |
| 28/11/2025 | 43,51 | 43,73 | +0,41% | 43,39 | 44,09 | 43,71 | 43,65 | 43,73 | 4.000 | 140.418.036 |
| 27/11/2025 | 43,46 | 43,55 | -0,02% | 43,31 | 43,55 | 43,40 | 43,49 | 43,55 | 4.460 | 140.198.419 |
| 26/11/2025 | 43,06 | 43,56 | +1,78% | 42,97 | 43,70 | 43,45 | 43,29 | 43,56 | 2.402 | 105.209.178 |
| 25/11/2025 | 42,94 | 42,80 | -0,70% | 42,72 | 43,29 | 42,99 | 42,80 | 43,04 | 2.966 | 113.087.899 |
| 24/11/2025 | 42,00 | 43,10 | +1,17% | 41,94 | 43,15 | 42,73 | 42,95 | 43,10 | 3.176 | 154.028.966 |
| 21/11/2025 | 42,74 | 42,60 | -1,55% | 41,90 | 43,09 | 42,58 | 42,60 | 42,72 | 3.905 | 180.451.531 |
| 19/11/2025 | 44,40 | 43,27 | -2,63% | 42,98 | 44,40 | 43,34 | 43,15 | 43,30 | 3.726 | 156.559.639 |
| 18/11/2025 | 44,90 | 44,44 | -1,24% | 44,25 | 45,44 | 44,66 | 44,43 | 44,44 | 3.194 | 160.091.280 |
| 17/11/2025 | 44,24 | 45,00 | +0,31% | 43,87 | 45,34 | 44,73 | 44,85 | 45,00 | 4.392 | 246.380.454 |
| 14/11/2025 | 44,94 | 44,86 | +0,49% | 44,78 | 45,85 | 45,26 | 44,86 | 44,91 | 3.906 | 180.154.767 |
| 13/11/2025 | 44,89 | 44,64 | -0,80% | 44,28 | 45,30 | 44,99 | 44,64 | 44,90 | 3.906 | 198.592.679 |
| 12/11/2025 | 42,46 | 45,00 | +6,13% | 42,45 | 45,00 | 44,04 | 44,75 | 45,00 | 5.755 | 311.140.817 |
| 11/11/2025 | 41,16 | 42,40 | +3,16% | 41,01 | 42,83 | 42,10 | 42,32 | 42,40 | 4.225 | 180.624.602 |
| 10/11/2025 | 40,55 | 41,10 | +1,43% | 40,30 | 41,10 | 40,68 | 40,82 | 41,10 | 4.184 | 168.311.132 |
| 7/11/2025 | 40,24 | 40,52 | +1,00% | 40,14 | 40,63 | 40,35 | 40,33 | 40,52 | 3.156 | 131.558.554 |
| 6/11/2025 | 40,02 | 40,12 | +0,30% | 40,00 | 40,44 | 40,16 | 40,12 | 40,30 | 3.484 | 123.758.824 |
| 5/11/2025 | 39,46 | 40,00 | +1,50% | 39,41 | 40,00 | 39,78 | 39,86 | 40,00 | 3.252 | 128.214.466 |
| 4/11/2025 | 38,50 | 39,41 | +2,36% | 38,45 | 39,41 | 39,04 | 39,30 | 39,41 | 3.216 | 134.650.899 |
| 3/11/2025 | 38,10 | 38,50 | +1,05% | 37,88 | 38,52 | 38,23 | 38,43 | 38,50 | 4.313 | 162.872.357 |
| 31/10/2025 | 38,16 | 38,10 | -0,10% | 37,80 | 38,34 | 38,08 | 38,03 | 38,10 | 2.512 | 84.626.580 |
| 30/10/2025 | 37,60 | 38,14 | +1,22% | 37,56 | 38,22 | 38,01 | 38,12 | 38,14 | 2.468 | 91.311.270 |
| 29/10/2025 | 37,73 | 37,68 | -0,32% | 37,68 | 38,12 | 37,89 | 37,68 | 37,75 | 2.329 | 91.706.852 |
| 28/10/2025 | 37,50 | 37,80 | +1,39% | 37,35 | 37,81 | 37,64 | 37,78 | 37,80 | 2.994 | 94.319.826 |
| 27/10/2025 | 36,97 | 37,28 | +1,03% | 36,97 | 37,48 | 37,24 | 37,28 | 37,40 | 3.000 | 122.775.715 |
| 24/10/2025 | 36,81 | 36,90 | -0,22% | 36,71 | 37,15 | 36,88 | 36,83 | 36,90 | 2.348 | 88.456.180 |
| 23/10/2025 | 36,47 | 36,98 | +1,32% | 36,45 | 37,02 | 36,83 | 36,95 | 36,98 | 2.513 | 96.641.845 |
| 22/10/2025 | 36,43 | 36,50 | -0,27% | 36,21 | 36,60 | 36,43 | 36,50 | 36,51 | 2.696 | 108.787.439 |
| 21/10/2025 | 36,50 | 36,60 | -0,44% | 36,37 | 36,68 | 36,51 | 36,45 | 36,60 | 2.568 | 84.085.855 |
| 20/10/2025 | 36,65 | 36,76 | +0,30% | 36,50 | 36,97 | 36,72 | 36,75 | 36,76 | 3.469 | 113.264.372 |
| 17/10/2025 | 36,27 | 36,65 | +0,22% | 36,20 | 36,65 | 36,48 | 36,60 | 36,65 | 2.474 | 92.701.376 |
| 16/10/2025 | 36,17 | 36,57 | +0,69% | 36,11 | 36,61 | 36,42 | 36,44 | 36,57 | 2.637 | 97.835.686 |
| 15/10/2025 | 35,88 | 36,32 | +0,97% | 35,72 | 36,40 | 36,13 | 36,24 | 36,33 | 2.991 | 107.452.573 |
| 14/10/2025 | 35,90 | 35,97 | +0,28% | 35,83 | 36,20 | 36,00 | 35,91 | 35,97 | 3.348 | 106.903.455 |
| 13/10/2025 | 35,95 | 35,87 | +0,28% | 35,86 | 36,26 | 36,05 | 35,87 | 35,91 | 3.179 | 118.058.114 |
| 10/10/2025 | 35,91 | 35,77 | -0,45% | 35,60 | 36,23 | 35,87 | 35,77 | 36,00 | 3.275 | 108.871.236 |
| 9/10/2025 | 36,26 | 35,93 | -0,94% | 35,92 | 36,45 | 36,15 | 35,92 | 35,93 | 2.777 | 95.508.266 |
| 8/10/2025 | 36,10 | 36,27 | +0,89% | 36,01 | 36,46 | 36,20 | 36,24 | 36,27 | 3.232 | 113.486.286 |
| 7/10/2025 | 36,30 | 35,95 | -1,43% | 35,93 | 36,35 | 36,08 | 35,95 | 36,00 | 4.047 | 127.220.467 |
| 6/10/2025 | 36,70 | 36,47 | -0,63% | 36,25 | 36,85 | 36,44 | 36,38 | 36,47 | 3.961 | 119.577.447 |
| 3/10/2025 | 36,50 | 36,70 | -0,05% | 36,43 | 36,70 | 36,56 | 36,66 | 36,70 | 2.857 | 96.729.295 |
| 2/10/2025 | 36,93 | 36,72 | -0,49% | 36,62 | 36,95 | 36,76 | 36,70 | 36,72 | 3.135 | 98.584.911 |
| 1/10/2025 | 36,70 | 36,90 | +0,99% | 36,57 | 36,90 | 36,74 | 36,81 | 36,90 | 3.937 | 139.514.283 |
| 30/9/2025 | 36,76 | 36,54 | -1,00% | 36,54 | 37,17 | 36,81 | 36,54 | 36,69 | 3.653 | 128.755.683 |
| 29/9/2025 | 36,35 | 36,91 | +1,40% | 36,35 | 36,99 | 36,73 | 36,86 | 36,91 | 3.888 | 138.941.491 |
| 26/9/2025 | 36,15 | 36,40 | +0,83% | 36,15 | 36,40 | 36,30 | 36,31 | 36,40 | 2.336 | 83.738.752 |
| 25/9/2025 | 36,04 | 36,10 | +0,28% | 36,00 | 36,43 | 36,20 | 36,10 | 36,11 | 2.832 | 93.894.230 |
| 24/9/2025 | 36,10 | 36,00 | -0,58% | 35,90 | 36,25 | 36,02 | 36,00 | 36,02 | 3.138 | 100.385.785 |
| 23/9/2025 | 35,70 | 36,21 | +1,43% | 35,64 | 36,37 | 35,99 | 36,00 | 36,21 | 3.260 | 112.183.913 |
| 22/9/2025 | 35,59 | 35,70 | +0,22% | 35,45 | 35,79 | 35,62 | 35,63 | 35,70 | 3.839 | 119.370.805 |
| 19/9/2025 | 35,46 | 35,62 | +0,39% | 35,46 | 35,82 | 35,68 | 35,62 | 35,69 | 3.080 | 100.811.900 |
| 18/9/2025 | 35,54 | 35,48 | -0,48% | 35,38 | 35,57 | 35,48 | 35,48 | 35,53 | 3.062 | 99.360.936 |
| 17/9/2025 | 35,30 | 35,65 | +0,99% | 35,22 | 35,75 | 35,56 | 35,60 | 35,65 | 4.319 | 115.358.210 |
| 16/9/2025 | 35,00 | 35,30 | +0,23% | 34,99 | 35,30 | 35,19 | 35,22 | 35,30 | 3.232 | 102.144.927 |
| 15/9/2025 | 34,84 | 35,22 | +0,63% | 34,74 | 35,22 | 34,99 | 35,17 | 35,22 | 4.361 | 140.914.932 |
| 12/9/2025 | 34,84 | 35,00 | +0,29% | 34,71 | 35,00 | 34,85 | 34,95 | 35,00 | 3.681 | 104.545.698 |
| 11/9/2025 | 34,90 | 34,90 | +0,09% | 34,83 | 35,15 | 35,01 | 34,90 | 35,10 | 3.217 | 94.262.101 |
| 10/9/2025 | 34,91 | 34,87 | -0,37% | 34,71 | 35,20 | 34,88 | 34,85 | 34,87 | 3.648 | 112.617.858 |
| 9/9/2025 | 34,87 | 35,00 | +0,40% | 34,62 | 35,00 | 34,80 | 34,98 | 35,00 | 3.539 | 106.584.388 |
| 8/9/2025 | 34,79 | 34,86 | 0,00% | 34,64 | 35,07 | 34,85 | 34,86 | 34,93 | 5.131 | 150.704.038 |
| 5/9/2025 | 34,60 | 34,86 | +1,13% | 34,47 | 34,94 | 34,75 | 34,85 | 34,90 | 3.923 | 130.237.357 |
| 4/9/2025 | 34,29 | 34,47 | +0,55% | 34,15 | 34,55 | 34,38 | 34,47 | 34,52 | 3.160 | 102.537.292 |
| 3/9/2025 | 34,29 | 34,28 | +0,18% | 34,17 | 34,43 | 34,27 | 34,25 | 34,28 | 3.759 | 126.257.442 |
| 2/9/2025 | 34,44 | 34,22 | -1,07% | 34,20 | 34,58 | 34,30 | 34,22 | 34,36 | 6.823 | 160.974.113 |
| 1/9/2025 | 34,87 | 34,59 | -0,89% | 34,30 | 35,04 | 34,47 | 34,55 | 34,59 | 8.138 | 335.045.112 |
| 29/8/2025 | 34,73 | 34,90 | +0,75% | 34,59 | 34,94 | 34,80 | 34,84 | 34,90 | 4.122 | 121.771.099 |
| 28/8/2025 | 34,50 | 34,64 | +0,41% | 34,48 | 34,85 | 34,70 | 34,64 | 34,68 | 3.832 | 110.737.884 |
| 27/8/2025 | 34,14 | 34,50 | +0,88% | 34,12 | 34,67 | 34,34 | 34,43 | 34,50 | 5.663 | 151.309.615 |
| 26/8/2025 | 33,90 | 34,20 | +0,68% | 33,90 | 34,32 | 34,13 | 34,19 | 34,20 | 3.087 | 101.093.573 |
| 25/8/2025 | 33,84 | 33,97 | +0,95% | 33,81 | 34,09 | 33,96 | 33,97 | 33,99 | 3.929 | 127.437.932 |
| 22/8/2025 | 33,29 | 33,65 | +1,51% | 33,16 | 33,95 | 33,52 | 33,65 | 33,69 | 2.953 | 112.650.276 |
| 21/8/2025 | 33,20 | 33,15 | -0,54% | 33,14 | 33,50 | 33,28 | 33,15 | 33,28 | 3.402 | 101.496.122 |
| 20/8/2025 | 33,11 | 33,33 | +1,09% | 33,02 | 33,33 | 33,16 | 33,19 | 33,33 | 3.636 | 97.247.260 |
| 19/8/2025 | 32,91 | 32,97 | -3,88% | 32,84 | 33,15 | 32,99 | 32,97 | 33,00 | 5.452 | 165.056.455 |
| 18/8/2025 | 34,00 | 34,30 | +0,88% | 33,96 | 34,40 | 34,24 | 34,26 | 34,30 | 5.354 | 167.865.884 |
| 15/8/2025 | 33,54 | 34,00 | +1,31% | 33,54 | 34,11 | 33,91 | 33,98 | 34,00 | 4.316 | 133.296.302 |
| 14/8/2025 | 33,56 | 33,56 | +0,36% | 33,33 | 33,99 | 33,64 | 33,56 | 33,66 | 4.393 | 162.339.957 |
| 13/8/2025 | 33,60 | 33,44 | -1,21% | 33,18 | 33,69 | 33,35 | 33,43 | 33,44 | 5.214 | 127.545.507 |
| 12/8/2025 | 33,41 | 33,85 | +0,92% | 33,38 | 34,37 | 34,05 | 33,74 | 33,85 | 3.661 | 126.348.902 |
| 11/8/2025 | 33,58 | 33,54 | -0,30% | 33,25 | 33,79 | 33,47 | 33,51 | 33,54 | 4.964 | 131.003.873 |
| 8/8/2025 | 33,70 | 33,64 | +0,33% | 33,47 | 33,90 | 33,69 | 33,64 | 33,65 | 3.547 | 101.306.374 |
| 7/8/2025 | 33,45 | 33,53 | +0,39% | 33,39 | 33,76 | 33,57 | 33,53 | 33,60 | 3.997 | 118.888.116 |
| 6/8/2025 | 33,40 | 33,40 | +0,30% | 33,28 | 33,58 | 33,41 | 33,40 | 33,58 | 3.897 | 109.082.098 |
| 5/8/2025 | 33,34 | 33,30 | -0,39% | 33,28 | 33,76 | 33,45 | 33,30 | 33,35 | 3.680 | 99.922.254 |
| 4/8/2025 | 33,50 | 33,43 | -0,09% | 33,11 | 33,80 | 33,36 | 33,41 | 33,43 | 5.595 | 144.452.705 |
| 1/8/2025 | 33,49 | 33,46 | +0,39% | 33,32 | 33,96 | 33,63 | 33,46 | 33,50 | 3.948 | 120.101.139 |
| 31/7/2025 | 33,60 | 33,33 | -0,39% | 33,16 | 33,74 | 33,50 | 33,33 | 33,36 | 4.153 | 121.805.558 |
| 30/7/2025 | 33,43 | 33,46 | +0,18% | 33,25 | 33,94 | 33,45 | 33,46 | 33,63 | 3.093 | 95.415.329 |
| 29/7/2025 | 33,26 | 33,40 | +0,30% | 33,17 | 33,69 | 33,45 | 33,40 | 33,54 | 3.024 | 88.220.039 |
| 28/7/2025 | 33,49 | 33,30 | -0,80% | 33,20 | 33,74 | 33,37 | 33,29 | 33,30 | 4.174 | 115.531.580 |
| 25/7/2025 | 33,57 | 33,57 | -0,03% | 33,41 | 33,75 | 33,56 | 33,50 | 33,57 | 3.328 | 93.123.790 |
| 24/7/2025 | 33,68 | 33,58 | -0,53% | 33,43 | 33,80 | 33,63 | 33,58 | 33,62 | 2.925 | 86.028.092 |
| 23/7/2025 | 33,38 | 33,76 | +0,81% | 33,38 | 33,90 | 33,70 | 33,76 | 33,81 | 3.058 | 91.245.711 |
| 22/7/2025 | 33,79 | 33,49 | -1,35% | 33,41 | 34,27 | 33,85 | 33,49 | 33,50 | 3.597 | 109.935.262 |
| 21/7/2025 | 33,80 | 33,95 | -0,15% | 33,60 | 34,02 | 33,83 | 33,95 | 33,96 | 3.978 | 129.478.117 |
| 18/7/2025 | 33,50 | 34,00 | +1,40% | 33,33 | 34,00 | 33,67 | 33,86 | 34,00 | 3.630 | 113.807.595 |
| 17/7/2025 | 33,73 | 33,53 | -0,89% | 33,38 | 33,80 | 33,48 | 33,53 | 33,56 | 4.402 | 126.041.079 |
| 16/7/2025 | 33,82 | 33,83 | +0,59% | 33,49 | 33,83 | 33,60 | 33,72 | 33,83 | 4.026 | 125.042.448 |
| 15/7/2025 | 33,95 | 33,63 | -0,39% | 33,48 | 34,04 | 33,66 | 33,63 | 33,69 | 5.500 | 164.433.869 |
| 14/7/2025 | 34,04 | 33,76 | -1,20% | 33,62 | 34,07 | 33,82 | 33,75 | 33,76 | 6.456 | 183.746.477 |
| 11/7/2025 | 34,09 | 34,17 | +0,12% | 33,88 | 34,17 | 34,00 | 34,07 | 34,17 | 4.629 | 156.015.844 |
| 10/7/2025 | 34,20 | 34,13 | -0,90% | 34,04 | 34,37 | 34,18 | 34,12 | 34,13 | 4.410 | 131.924.392 |
| 9/7/2025 | 34,60 | 34,44 | -0,17% | 34,27 | 34,85 | 34,44 | 34,35 | 34,44 | 3.477 | 99.652.423 |
| 8/7/2025 | 34,75 | 34,50 | -1,43% | 34,41 | 34,99 | 34,57 | 34,49 | 34,50 | 4.257 | 124.961.023 |
| 7/7/2025 | 35,00 | 35,00 | +0,03% | 34,80 | 35,16 | 34,91 | 34,95 | 35,00 | 5.433 | 145.398.605 |
| 4/7/2025 | 35,06 | 34,99 | +0,23% | 34,86 | 35,19 | 35,01 | 34,99 | 35,05 | 3.955 | 110.144.677 |
| 3/7/2025 | 34,62 | 34,91 | +1,04% | 34,50 | 35,05 | 34,88 | 34,91 | 34,98 | 3.381 | 110.115.002 |
| 2/7/2025 | 35,11 | 34,55 | -1,29% | 34,35 | 35,20 | 34,55 | 34,50 | 34,55 | 5.085 | 150.034.446 |
| 1/7/2025 | 34,93 | 35,00 | +0,11% | 34,86 | 35,09 | 34,97 | 34,98 | 35,00 | 4.537 | 137.522.696 |
| 30/6/2025 | 34,40 | 34,96 | +1,22% | 34,27 | 34,96 | 34,68 | 34,84 | 34,96 | 4.649 | 144.088.171 |
| 27/6/2025 | 34,58 | 34,54 | -0,03% | 34,29 | 34,66 | 34,47 | 34,53 | 34,54 | 3.229 | 106.201.123 |
| 26/6/2025 | 34,46 | 34,55 | +0,44% | 34,40 | 34,77 | 34,60 | 34,55 | 34,60 | 3.221 | 93.907.921 |
| 25/6/2025 | 34,39 | 34,40 | +0,06% | 34,15 | 34,57 | 34,37 | 34,39 | 34,40 | 3.094 | 110.596.534 |
| 24/6/2025 | 34,35 | 34,38 | -0,03% | 34,23 | 34,64 | 34,45 | 34,37 | 34,38 | 2.711 | 88.582.330 |
| 23/6/2025 | 34,55 | 34,39 | -0,32% | 34,13 | 34,60 | 34,28 | 34,31 | 34,39 | 4.181 | 128.151.161 |
| 20/6/2025 | 34,26 | 34,50 | +0,55% | 34,10 | 34,50 | 34,27 | 34,30 | 34,50 | 3.864 | 119.529.436 |
| 18/6/2025 | 34,45 | 34,31 | -0,55% | 34,21 | 34,63 | 34,40 | 34,30 | 34,31 | 3.456 | 95.995.365 |
| 17/6/2025 | 34,70 | 34,50 | -0,06% | 34,20 | 34,70 | 34,37 | 34,50 | 34,55 | 3.968 | 111.171.260 |
| 16/6/2025 | 34,16 | 34,52 | +1,02% | 34,07 | 34,55 | 34,39 | 34,51 | 34,52 | 4.559 | 134.551.754 |
| 13/6/2025 | 34,00 | 34,17 | +0,21% | 33,69 | 34,26 | 34,01 | 34,17 | 34,18 | 3.902 | 112.606.297 |
| 12/6/2025 | 33,99 | 34,10 | +0,29% | 33,80 | 34,10 | 33,95 | 34,05 | 34,10 | 3.554 | 103.947.375 |
| 11/6/2025 | 34,21 | 34,00 | -0,03% | 33,86 | 34,25 | 34,02 | 33,99 | 34,00 | 3.811 | 109.394.213 |
| 10/6/2025 | 34,05 | 34,01 | +0,29% | 33,97 | 34,44 | 34,18 | 34,01 | 34,09 | 3.708 | 110.548.073 |
| 9/6/2025 | 34,30 | 33,91 | -1,28% | 33,75 | 34,37 | 33,98 | 33,91 | 33,93 | 6.263 | 171.297.579 |
| 6/6/2025 | 34,55 | 34,35 | -0,12% | 34,16 | 34,62 | 34,35 | 34,35 | 34,36 | 4.328 | 114.434.003 |
| 5/6/2025 | 34,83 | 34,39 | -0,86% | 34,30 | 34,99 | 34,58 | 34,38 | 34,39 | 4.075 | 116.185.044 |
| 4/6/2025 | 35,40 | 34,69 | -2,23% | 34,69 | 35,50 | 35,09 | 34,69 | 34,78 | 4.179 | 109.748.545 |