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.
TAEE3F - TAESA - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,11 | 13,90 | -1,63% | 13,80 | 14,11 | 13,91 | 13,90 | 13,93 | 1.086 | 16.150.675 |
| 11/3/2026 | 14,22 | 14,13 | -0,14% | 13,94 | 14,27 | 14,14 | 14,13 | 14,19 | 777 | 12.627.329 |
| 10/3/2026 | 14,15 | 14,15 | -0,35% | 14,12 | 14,36 | 14,24 | 14,14 | 14,15 | 806 | 12.149.174 |
| 9/3/2026 | 14,20 | 14,20 | +0,57% | 13,95 | 14,22 | 14,08 | 14,18 | 14,20 | 1.301 | 19.256.319 |
| 6/3/2026 | 14,16 | 14,12 | +0,79% | 13,85 | 14,20 | 14,02 | 14,12 | 14,14 | 1.040 | 14.780.382 |
| 5/3/2026 | 14,39 | 14,01 | -2,30% | 13,89 | 14,39 | 14,05 | 14,01 | 14,08 | 1.079 | 15.689.425 |
| 4/3/2026 | 14,04 | 14,34 | +2,94% | 14,01 | 14,37 | 14,23 | 14,27 | 14,34 | 815 | 13.423.557 |
| 3/3/2026 | 14,56 | 13,93 | -3,20% | 13,71 | 14,56 | 13,92 | 13,95 | 14,05 | 1.666 | 29.055.729 |
| 2/3/2026 | 14,59 | 14,39 | -1,57% | 14,25 | 14,59 | 14,36 | 14,39 | 14,50 | 1.555 | 23.580.570 |
| 27/2/2026 | 14,59 | 14,62 | +0,90% | 14,48 | 14,68 | 14,55 | 14,52 | 14,62 | 948 | 15.985.627 |
| 26/2/2026 | 14,76 | 14,49 | -0,82% | 14,48 | 14,76 | 14,60 | 14,49 | 14,67 | 745 | 11.034.110 |
| 25/2/2026 | 14,86 | 14,61 | -1,35% | 14,48 | 14,91 | 14,62 | 14,55 | 14,61 | 1.063 | 15.792.630 |
| 24/2/2026 | 14,91 | 14,81 | -0,27% | 14,78 | 15,14 | 14,94 | 14,80 | 14,94 | 730 | 12.170.666 |
| 23/2/2026 | 14,75 | 14,85 | +0,61% | 14,65 | 14,98 | 14,83 | 14,81 | 14,86 | 962 | 15.403.140 |
| 20/2/2026 | 14,68 | 14,76 | +0,54% | 14,54 | 14,92 | 14,70 | 14,76 | 14,77 | 894 | 14.231.699 |
| 19/2/2026 | 14,43 | 14,68 | +2,80% | 14,33 | 14,69 | 14,56 | 14,64 | 14,67 | 794 | 14.235.603 |
| 18/2/2026 | 14,36 | 14,28 | -1,11% | 14,23 | 14,54 | 14,34 | 14,28 | 14,36 | 1.052 | 15.793.125 |
| 13/2/2026 | 14,45 | 14,44 | -0,62% | 14,16 | 14,45 | 14,32 | 14,35 | 14,45 | 908 | 13.601.858 |
| 11/2/2026 | 13,96 | 14,53 | +3,56% | 13,95 | 14,66 | 14,32 | 14,53 | 14,66 | 892 | 15.176.293 |
| 10/2/2026 | 14,01 | 14,03 | +1,15% | 13,85 | 14,15 | 13,97 | 13,96 | 14,03 | 894 | 16.425.032 |
| 9/2/2026 | 13,73 | 13,87 | +0,73% | 13,65 | 13,98 | 13,82 | 13,87 | 13,99 | 1.345 | 18.869.120 |
| 6/2/2026 | 13,76 | 13,77 | +0,15% | 13,65 | 13,97 | 13,78 | 13,75 | 13,77 | 1.055 | 14.958.252 |
| 5/2/2026 | 13,81 | 13,75 | +0,59% | 13,69 | 14,00 | 13,83 | 13,75 | 13,87 | 919 | 14.673.432 |
| 4/2/2026 | 13,95 | 13,67 | -2,36% | 13,50 | 14,03 | 13,72 | 13,60 | 13,68 | 1.257 | 19.226.064 |
| 3/2/2026 | 14,23 | 14,00 | -0,57% | 13,95 | 14,25 | 14,06 | 13,96 | 14,00 | 988 | 16.056.623 |
| 2/2/2026 | 14,00 | 14,08 | +1,00% | 13,72 | 14,08 | 13,92 | 13,93 | 14,08 | 1.526 | 23.560.281 |
| 30/1/2026 | 14,19 | 13,94 | -2,11% | 13,76 | 14,19 | 13,91 | 13,88 | 13,94 | 1.446 | 23.280.556 |
| 29/1/2026 | 14,55 | 14,24 | -1,11% | 13,97 | 14,55 | 14,17 | 14,13 | 14,24 | 1.220 | 20.729.622 |
| 28/1/2026 | 14,65 | 14,40 | -1,37% | 14,09 | 14,74 | 14,48 | 14,27 | 14,40 | 2.037 | 30.521.567 |
| 27/1/2026 | 14,26 | 14,60 | +2,67% | 14,26 | 14,72 | 14,56 | 14,60 | 14,65 | 819 | 15.765.967 |
| 26/1/2026 | 14,10 | 14,22 | +1,35% | 14,01 | 14,27 | 14,17 | 14,22 | 14,26 | 994 | 16.298.217 |
| 23/1/2026 | 13,83 | 14,03 | +0,94% | 13,80 | 14,29 | 14,00 | 14,03 | 14,22 | 946 | 15.288.679 |
| 22/1/2026 | 13,62 | 13,90 | +2,96% | 13,50 | 14,05 | 13,85 | 13,82 | 13,90 | 851 | 14.547.569 |
| 21/1/2026 | 13,34 | 13,50 | +1,73% | 13,22 | 13,59 | 13,43 | 13,50 | 13,57 | 838 | 13.972.886 |
| 20/1/2026 | 13,20 | 13,27 | +0,68% | 13,07 | 13,27 | 13,17 | 13,23 | 13,27 | 877 | 12.239.640 |
| 19/1/2026 | 13,10 | 13,18 | +1,00% | 13,08 | 13,24 | 13,16 | 13,17 | 13,23 | 1.041 | 14.345.801 |
| 16/1/2026 | 13,28 | 13,05 | -1,73% | 13,03 | 13,30 | 13,13 | 13,05 | 13,15 | 1.072 | 15.172.675 |
| 15/1/2026 | 13,19 | 13,28 | +0,23% | 13,16 | 13,29 | 13,23 | 13,21 | 13,28 | 934 | 12.419.829 |
| 14/1/2026 | 13,10 | 13,25 | +0,99% | 13,03 | 13,25 | 13,10 | 13,13 | 13,25 | 955 | 12.878.258 |
| 13/1/2026 | 13,13 | 13,12 | -0,98% | 13,03 | 13,22 | 13,10 | 13,10 | 13,12 | 1.035 | 14.247.356 |
| 12/1/2026 | 13,29 | 13,25 | -0,45% | 13,12 | 13,43 | 13,27 | 13,30 | 13,42 | 1.496 | 17.972.927 |
| 9/1/2026 | 13,58 | 13,31 | -1,77% | 13,19 | 13,59 | 13,32 | 13,24 | 13,32 | 1.360 | 20.264.997 |
| 8/1/2026 | 13,68 | 13,55 | -2,24% | 13,33 | 13,84 | 13,49 | 13,45 | 13,55 | 1.473 | 22.152.906 |
| 7/1/2026 | 13,91 | 13,86 | -0,93% | 13,70 | 13,99 | 13,85 | 13,76 | 13,86 | 1.110 | 15.010.090 |
| 6/1/2026 | 13,98 | 13,99 | +0,07% | 13,90 | 14,22 | 14,04 | 13,94 | 14,00 | 942 | 14.358.889 |
| 5/1/2026 | 14,09 | 13,98 | +0,22% | 13,93 | 14,10 | 14,01 | 13,98 | 14,08 | 1.178 | 18.405.756 |
| 2/1/2026 | 13,93 | 13,95 | -0,14% | 13,82 | 14,05 | 13,95 | 13,95 | 14,09 | 1.361 | 19.745.782 |
| 30/12/2025 | 13,72 | 13,97 | +2,57% | 13,72 | 14,10 | 13,98 | 13,97 | 14,00 | 940 | 15.678.921 |
| 29/12/2025 | 13,75 | 13,62 | -0,66% | 13,53 | 13,76 | 13,65 | 13,62 | 13,70 | 1.098 | 14.905.191 |
| 26/12/2025 | 13,59 | 13,71 | +1,93% | 13,44 | 13,71 | 13,56 | 13,67 | 13,68 | 1.082 | 14.857.627 |
| 23/12/2025 | 13,27 | 13,45 | +1,36% | 13,27 | 13,58 | 13,45 | 13,45 | 13,56 | 852 | 12.398.200 |
| 22/12/2025 | 13,57 | 13,27 | -1,85% | 13,24 | 13,59 | 13,35 | 13,27 | 13,32 | 1.564 | 20.713.715 |
| 19/12/2025 | 13,50 | 13,52 | +0,60% | 13,36 | 13,59 | 13,47 | 13,49 | 13,52 | 1.144 | 15.748.856 |
| 18/12/2025 | 13,31 | 13,44 | +0,98% | 13,31 | 13,44 | 13,37 | 13,36 | 13,45 | 754 | 10.388.027 |
| 17/12/2025 | 13,70 | 13,31 | -3,34% | 13,31 | 13,83 | 13,51 | 13,31 | 13,49 | 1.086 | 14.534.610 |
| 16/12/2025 | 14,17 | 13,77 | -2,20% | 13,71 | 14,17 | 13,83 | 13,72 | 13,83 | 982 | 16.175.523 |
| 15/12/2025 | 13,99 | 14,08 | +1,66% | 13,79 | 14,21 | 14,04 | 14,08 | 14,18 | 1.086 | 15.962.726 |
| 12/12/2025 | 13,89 | 13,85 | +0,36% | 13,79 | 13,95 | 13,85 | 13,82 | 13,85 | 833 | 10.785.684 |
| 11/12/2025 | 13,87 | 13,80 | -0,29% | 13,74 | 13,94 | 13,86 | 13,80 | 13,95 | 719 | 9.688.582 |
| 10/12/2025 | 13,61 | 13,84 | +1,54% | 13,61 | 13,94 | 13,74 | 13,84 | 13,94 | 772 | 12.979.705 |
| 9/12/2025 | 13,69 | 13,63 | -0,44% | 13,50 | 13,80 | 13,65 | 13,63 | 13,71 | 871 | 12.850.463 |
| 8/12/2025 | 13,71 | 13,69 | +0,88% | 13,59 | 13,91 | 13,75 | 13,69 | 13,79 | 1.317 | 17.717.343 |
| 5/12/2025 | 13,98 | 13,57 | -3,00% | 13,30 | 14,09 | 13,76 | 13,70 | 13,72 | 1.570 | 22.616.735 |
| 4/12/2025 | 13,87 | 13,99 | +0,43% | 13,82 | 14,09 | 13,98 | 13,99 | 14,10 | 861 | 13.511.440 |
| 3/12/2025 | 14,02 | 13,93 | -1,28% | 13,81 | 14,14 | 13,97 | 13,84 | 13,93 | 1.068 | 16.223.918 |
| 2/12/2025 | 14,16 | 14,11 | -0,35% | 14,00 | 14,17 | 14,06 | 14,08 | 14,11 | 998 | 15.679.750 |
| 1/12/2025 | 14,30 | 14,16 | -1,60% | 14,05 | 14,46 | 14,22 | 14,11 | 14,16 | 1.496 | 22.768.752 |
| 28/11/2025 | 14,51 | 14,39 | -0,14% | 14,35 | 14,59 | 14,45 | 14,39 | 14,43 | 1.184 | 16.003.294 |
| 27/11/2025 | 14,38 | 14,41 | +0,77% | 14,30 | 14,41 | 14,35 | 14,30 | 14,41 | 1.535 | 20.431.983 |
| 26/11/2025 | 14,33 | 14,30 | -0,21% | 14,22 | 14,45 | 14,36 | 14,30 | 14,40 | 703 | 11.156.837 |
| 25/11/2025 | 14,28 | 14,33 | +0,56% | 14,14 | 14,33 | 14,23 | 14,26 | 14,33 | 657 | 11.224.442 |
| 24/11/2025 | 13,77 | 14,25 | +0,42% | 13,70 | 14,30 | 14,09 | 14,19 | 14,25 | 930 | 15.888.319 |
| 21/11/2025 | 14,20 | 14,19 | -0,63% | 13,94 | 14,25 | 14,11 | 14,12 | 14,19 | 914 | 13.765.568 |
| 19/11/2025 | 14,44 | 14,28 | -2,99% | 14,25 | 14,70 | 14,34 | 14,28 | 14,35 | 1.050 | 16.175.040 |
| 18/11/2025 | 14,80 | 14,72 | -0,81% | 14,65 | 15,02 | 14,79 | 14,69 | 14,72 | 774 | 13.793.010 |
| 17/11/2025 | 14,52 | 14,84 | -1,00% | 14,49 | 15,02 | 14,78 | 14,84 | 14,91 | 1.238 | 20.813.593 |
| 14/11/2025 | 14,74 | 14,99 | +1,70% | 14,71 | 15,20 | 14,98 | 14,88 | 14,99 | 1.193 | 18.918.469 |
| 13/11/2025 | 14,88 | 14,74 | -1,07% | 14,74 | 14,99 | 14,89 | 14,74 | 14,88 | 947 | 17.004.973 |
| 12/11/2025 | 14,10 | 14,90 | +5,90% | 14,07 | 14,92 | 14,58 | 14,76 | 14,90 | 1.357 | 24.799.748 |
| 11/11/2025 | 13,45 | 14,07 | +4,69% | 13,40 | 14,19 | 13,91 | 14,05 | 14,07 | 1.135 | 19.036.973 |
| 10/11/2025 | 13,43 | 13,44 | +0,15% | 13,30 | 13,55 | 13,43 | 13,44 | 13,54 | 1.256 | 15.606.389 |
| 7/11/2025 | 13,34 | 13,42 | +1,51% | 13,28 | 13,42 | 13,35 | 13,35 | 13,43 | 941 | 13.008.887 |
| 6/11/2025 | 13,08 | 13,22 | +0,30% | 13,08 | 13,36 | 13,26 | 13,22 | 13,25 | 732 | 9.949.793 |
| 5/11/2025 | 12,98 | 13,18 | +1,85% | 12,96 | 13,21 | 13,12 | 13,18 | 13,21 | 853 | 14.004.253 |
| 4/11/2025 | 12,67 | 12,94 | +1,97% | 12,54 | 12,98 | 12,83 | 12,98 | 12,99 | 788 | 12.924.752 |
| 3/11/2025 | 12,62 | 12,69 | +0,79% | 12,51 | 12,75 | 12,64 | 12,68 | 12,74 | 1.157 | 14.822.303 |
| 31/10/2025 | 12,55 | 12,59 | 0,00% | 12,41 | 12,69 | 12,60 | 12,59 | 12,62 | 726 | 8.890.030 |
| 30/10/2025 | 12,20 | 12,59 | +1,37% | 12,20 | 12,60 | 12,49 | 12,59 | 12,60 | 644 | 8.788.944 |
| 29/10/2025 | 12,25 | 12,42 | -0,72% | 12,21 | 12,59 | 12,47 | 12,42 | 12,45 | 568 | 7.720.052 |
| 28/10/2025 | 12,33 | 12,51 | +2,29% | 12,31 | 12,51 | 12,41 | 12,45 | 12,51 | 668 | 8.488.776 |
| 27/10/2025 | 12,05 | 12,23 | +0,08% | 12,05 | 12,37 | 12,24 | 12,23 | 12,31 | 923 | 11.781.136 |
| 24/10/2025 | 12,23 | 12,22 | +0,58% | 12,07 | 12,30 | 12,17 | 12,19 | 12,22 | 667 | 7.895.561 |
| 23/10/2025 | 12,00 | 12,15 | +0,50% | 12,00 | 12,25 | 12,18 | 12,15 | 12,25 | 584 | 9.515.408 |
| 22/10/2025 | 12,00 | 12,09 | +0,08% | 11,99 | 12,12 | 12,05 | 12,09 | 12,10 | 664 | 9.107.891 |
| 21/10/2025 | 12,11 | 12,08 | -0,17% | 12,03 | 12,16 | 12,09 | 12,07 | 12,10 | 683 | 8.327.614 |
| 20/10/2025 | 12,12 | 12,10 | +0,08% | 12,08 | 12,24 | 12,16 | 12,10 | 12,15 | 856 | 11.563.119 |
| 17/10/2025 | 12,01 | 12,09 | +0,58% | 11,99 | 12,12 | 12,07 | 12,08 | 12,09 | 626 | 7.842.417 |
| 16/10/2025 | 11,94 | 12,02 | +0,17% | 11,93 | 12,12 | 12,03 | 12,02 | 12,10 | 798 | 9.140.549 |
| 15/10/2025 | 11,97 | 12,00 | +1,10% | 11,83 | 12,04 | 11,95 | 11,96 | 12,00 | 765 | 9.638.840 |
| 14/10/2025 | 11,94 | 11,87 | -0,75% | 11,85 | 11,99 | 11,92 | 11,87 | 11,89 | 862 | 10.694.280 |
| 13/10/2025 | 11,93 | 11,96 | +1,01% | 11,87 | 12,00 | 11,93 | 11,93 | 11,96 | 1.036 | 13.461.473 |
| 10/10/2025 | 11,95 | 11,84 | -0,84% | 11,79 | 11,99 | 11,88 | 11,84 | 11,94 | 957 | 11.872.313 |
| 9/10/2025 | 12,00 | 11,94 | -0,50% | 11,92 | 12,09 | 11,98 | 11,93 | 11,94 | 719 | 9.191.189 |
| 8/10/2025 | 11,98 | 12,00 | +0,59% | 11,93 | 12,05 | 11,98 | 11,97 | 12,00 | 760 | 9.536.376 |
| 7/10/2025 | 12,02 | 11,93 | -0,67% | 11,90 | 12,05 | 11,96 | 11,92 | 11,93 | 1.167 | 14.396.512 |
| 6/10/2025 | 12,13 | 12,01 | -0,99% | 12,00 | 12,16 | 12,07 | 12,01 | 12,02 | 1.170 | 14.047.033 |
| 3/10/2025 | 12,00 | 12,13 | -0,33% | 12,00 | 12,18 | 12,09 | 12,13 | 12,16 | 780 | 10.636.406 |
| 2/10/2025 | 12,19 | 12,17 | -0,33% | 12,12 | 12,24 | 12,18 | 12,16 | 12,17 | 724 | 9.790.948 |
| 1/10/2025 | 12,13 | 12,21 | +0,91% | 12,07 | 12,23 | 12,16 | 12,19 | 12,21 | 890 | 11.046.852 |
| 30/9/2025 | 12,24 | 12,10 | -1,22% | 12,10 | 12,33 | 12,20 | 12,10 | 12,18 | 902 | 12.502.705 |
| 29/9/2025 | 12,00 | 12,25 | +2,08% | 12,00 | 12,25 | 12,15 | 12,23 | 12,25 | 966 | 12.670.937 |
| 26/9/2025 | 11,99 | 12,00 | +0,50% | 11,98 | 12,06 | 12,01 | 12,00 | 12,04 | 583 | 6.967.020 |
| 25/9/2025 | 11,90 | 11,94 | +0,25% | 11,90 | 12,08 | 11,98 | 11,94 | 12,00 | 698 | 8.310.403 |
| 24/9/2025 | 12,03 | 11,91 | -1,16% | 11,90 | 12,03 | 11,95 | 11,91 | 11,92 | 826 | 10.935.598 |
| 23/9/2025 | 11,81 | 12,05 | +2,12% | 11,80 | 12,05 | 11,91 | 11,99 | 12,05 | 765 | 10.131.769 |
| 22/9/2025 | 11,84 | 11,80 | -0,42% | 11,72 | 11,86 | 11,81 | 11,80 | 11,82 | 1.092 | 12.777.696 |
| 19/9/2025 | 11,73 | 11,85 | +1,28% | 11,73 | 11,88 | 11,81 | 11,83 | 11,85 | 695 | 8.644.076 |
| 18/9/2025 | 11,66 | 11,70 | -0,85% | 11,66 | 11,83 | 11,76 | 11,70 | 11,71 | 736 | 8.910.197 |
| 17/9/2025 | 11,63 | 11,80 | +1,03% | 11,63 | 11,86 | 11,77 | 11,74 | 11,80 | 862 | 11.121.366 |
| 16/9/2025 | 11,65 | 11,68 | +0,69% | 11,59 | 11,71 | 11,65 | 11,66 | 11,68 | 851 | 11.069.513 |
| 15/9/2025 | 11,54 | 11,60 | +0,61% | 11,51 | 11,67 | 11,59 | 11,60 | 11,64 | 1.208 | 14.512.625 |
| 12/9/2025 | 11,63 | 11,53 | -0,26% | 11,51 | 11,63 | 11,56 | 11,51 | 11,53 | 971 | 11.882.638 |
| 11/9/2025 | 11,55 | 11,56 | +0,52% | 11,54 | 11,65 | 11,59 | 11,56 | 11,61 | 833 | 9.611.976 |
| 10/9/2025 | 11,56 | 11,50 | -0,69% | 11,50 | 11,67 | 11,56 | 11,50 | 11,53 | 927 | 10.987.006 |
| 9/9/2025 | 11,61 | 11,58 | -0,09% | 11,51 | 11,62 | 11,55 | 11,58 | 11,65 | 904 | 9.619.101 |
| 8/9/2025 | 11,62 | 11,59 | -0,26% | 11,47 | 11,67 | 11,57 | 11,59 | 11,61 | 1.371 | 15.262.184 |
| 5/9/2025 | 11,50 | 11,62 | +1,13% | 11,44 | 11,63 | 11,56 | 11,53 | 11,61 | 1.004 | 11.514.105 |
| 4/9/2025 | 11,41 | 11,49 | +0,79% | 11,35 | 11,51 | 11,45 | 11,47 | 11,49 | 746 | 8.803.325 |
| 3/9/2025 | 11,40 | 11,40 | -0,87% | 11,36 | 11,45 | 11,39 | 11,40 | 11,43 | 972 | 11.363.079 |
| 2/9/2025 | 11,55 | 11,50 | +0,44% | 11,37 | 11,56 | 11,44 | 11,47 | 11,50 | 1.015 | 11.999.664 |
| 1/9/2025 | 11,51 | 11,45 | -1,12% | 11,40 | 11,61 | 11,47 | 11,44 | 11,45 | 1.726 | 18.620.520 |
| 29/8/2025 | 11,50 | 11,58 | +0,52% | 11,49 | 11,62 | 11,55 | 11,51 | 11,58 | 1.230 | 12.661.547 |
| 28/8/2025 | 11,48 | 11,52 | +1,41% | 11,43 | 11,58 | 11,51 | 11,52 | 11,54 | 1.028 | 12.625.983 |
| 27/8/2025 | 11,35 | 11,36 | +0,09% | 11,33 | 11,48 | 11,39 | 11,36 | 11,45 | 1.741 | 17.773.119 |
| 26/8/2025 | 11,25 | 11,35 | +0,44% | 11,25 | 11,36 | 11,30 | 11,34 | 11,35 | 867 | 10.402.353 |
| 25/8/2025 | 11,23 | 11,30 | +0,53% | 11,23 | 11,36 | 11,29 | 11,27 | 11,32 | 1.040 | 12.084.402 |
| 22/8/2025 | 11,09 | 11,24 | +1,35% | 11,03 | 11,24 | 11,14 | 11,24 | 11,25 | 715 | 7.992.322 |
| 21/8/2025 | 10,99 | 11,09 | +0,73% | 10,93 | 11,15 | 11,04 | 11,05 | 11,09 | 1.250 | 11.498.160 |
| 20/8/2025 | 10,95 | 11,01 | +0,09% | 10,93 | 11,07 | 11,00 | 11,01 | 11,02 | 1.282 | 13.194.113 |
| 19/8/2025 | 11,19 | 11,00 | -3,68% | 10,86 | 11,19 | 10,99 | 10,95 | 11,00 | 1.830 | 20.907.716 |
| 18/8/2025 | 11,30 | 11,42 | +1,15% | 11,25 | 11,42 | 11,35 | 11,40 | 11,42 | 1.583 | 21.737.207 |
| 15/8/2025 | 11,23 | 11,29 | +1,62% | 11,13 | 11,34 | 11,24 | 11,27 | 11,29 | 1.062 | 12.097.784 |
| 14/8/2025 | 11,16 | 11,11 | +0,09% | 11,06 | 11,25 | 11,15 | 11,10 | 11,11 | 1.360 | 15.768.885 |
| 13/8/2025 | 11,21 | 11,10 | -0,98% | 11,01 | 11,28 | 11,08 | 11,02 | 11,10 | 1.293 | 14.275.817 |
| 12/8/2025 | 11,07 | 11,21 | +1,45% | 11,01 | 11,38 | 11,25 | 11,16 | 11,21 | 893 | 10.597.273 |
| 11/8/2025 | 11,15 | 11,05 | -1,16% | 11,02 | 11,22 | 11,11 | 11,05 | 11,07 | 1.372 | 13.750.573 |
| 8/8/2025 | 11,16 | 11,18 | +0,09% | 11,11 | 11,24 | 11,17 | 11,17 | 11,20 | 838 | 10.483.998 |
| 7/8/2025 | 11,09 | 11,17 | +0,63% | 11,08 | 11,20 | 11,14 | 11,15 | 11,17 | 936 | 10.317.289 |
| 6/8/2025 | 11,09 | 11,10 | +0,36% | 11,04 | 11,14 | 11,08 | 11,10 | 11,15 | 933 | 9.701.076 |
| 5/8/2025 | 11,07 | 11,06 | -0,18% | 11,05 | 11,20 | 11,10 | 11,06 | 11,08 | 937 | 10.721.276 |
| 4/8/2025 | 11,12 | 11,08 | -0,27% | 10,99 | 11,16 | 11,06 | 11,04 | 11,08 | 1.505 | 17.445.591 |
| 1/8/2025 | 11,17 | 11,11 | -0,36% | 11,07 | 11,30 | 11,15 | 11,10 | 11,11 | 1.035 | 12.077.451 |
| 31/7/2025 | 11,30 | 11,15 | +0,36% | 11,01 | 11,30 | 11,13 | 11,08 | 11,15 | 1.014 | 12.903.420 |
| 30/7/2025 | 11,09 | 11,11 | +0,09% | 11,03 | 11,25 | 11,09 | 11,11 | 11,22 | 775 | 7.954.339 |
| 29/7/2025 | 11,06 | 11,10 | +0,54% | 11,02 | 11,14 | 11,08 | 11,09 | 11,10 | 693 | 7.557.231 |
| 28/7/2025 | 11,06 | 11,04 | -0,45% | 11,02 | 11,18 | 11,07 | 11,04 | 11,06 | 1.192 | 11.895.211 |
| 25/7/2025 | 11,17 | 11,09 | -0,98% | 11,09 | 11,32 | 11,14 | 11,09 | 11,11 | 843 | 9.128.769 |
| 24/7/2025 | 11,21 | 11,20 | -0,09% | 11,09 | 11,22 | 11,16 | 11,19 | 11,20 | 703 | 8.011.442 |
| 23/7/2025 | 11,11 | 11,21 | +0,81% | 11,05 | 11,24 | 11,16 | 11,18 | 11,21 | 809 | 9.781.570 |
| 22/7/2025 | 11,27 | 11,12 | -1,59% | 11,09 | 11,35 | 11,25 | 11,11 | 11,12 | 852 | 9.395.433 |
| 21/7/2025 | 11,20 | 11,30 | +1,25% | 11,10 | 11,30 | 11,20 | 11,27 | 11,30 | 1.162 | 13.639.643 |
| 18/7/2025 | 11,12 | 11,16 | +0,54% | 11,06 | 11,21 | 11,14 | 11,16 | 11,22 | 903 | 10.805.969 |
| 17/7/2025 | 11,17 | 11,10 | -0,54% | 11,07 | 11,20 | 11,11 | 11,10 | 11,12 | 1.228 | 13.819.191 |
| 16/7/2025 | 11,31 | 11,16 | -0,62% | 11,11 | 11,31 | 11,15 | 11,16 | 11,20 | 1.128 | 11.735.713 |
| 15/7/2025 | 11,16 | 11,23 | +0,27% | 11,09 | 11,26 | 11,14 | 11,21 | 11,23 | 1.527 | 17.725.856 |
| 14/7/2025 | 11,30 | 11,20 | -0,80% | 11,14 | 11,33 | 11,21 | 11,20 | 11,22 | 1.986 | 20.070.829 |
| 11/7/2025 | 11,44 | 11,29 | -0,27% | 11,21 | 11,44 | 11,27 | 11,29 | 11,32 | 1.288 | 14.193.833 |
| 10/7/2025 | 11,32 | 11,32 | -0,35% | 11,27 | 11,40 | 11,33 | 11,32 | 11,40 | 1.139 | 13.338.745 |
| 9/7/2025 | 11,59 | 11,36 | -0,96% | 11,34 | 11,60 | 11,42 | 11,36 | 11,43 | 996 | 10.582.031 |
| 8/7/2025 | 11,56 | 11,47 | -0,52% | 11,40 | 11,60 | 11,46 | 11,47 | 11,48 | 1.266 | 13.741.724 |
| 7/7/2025 | 11,63 | 11,53 | -0,69% | 11,52 | 11,64 | 11,57 | 11,53 | 11,57 | 1.504 | 17.480.547 |
| 4/7/2025 | 11,64 | 11,61 | +0,17% | 11,54 | 11,65 | 11,60 | 11,61 | 11,62 | 1.062 | 11.964.693 |
| 3/7/2025 | 11,49 | 11,59 | +0,78% | 11,44 | 11,62 | 11,56 | 11,59 | 11,61 | 1.054 | 12.909.977 |
| 2/7/2025 | 11,57 | 11,50 | -0,69% | 11,39 | 11,59 | 11,46 | 11,47 | 11,50 | 1.179 | 13.789.532 |
| 1/7/2025 | 11,65 | 11,58 | +0,09% | 11,55 | 11,65 | 11,59 | 11,55 | 11,58 | 1.138 | 14.813.402 |
| 30/6/2025 | 11,44 | 11,57 | +1,14% | 11,38 | 11,58 | 11,49 | 11,57 | 11,58 | 1.274 | 15.830.893 |
| 27/6/2025 | 11,54 | 11,44 | 0,00% | 11,38 | 11,54 | 11,44 | 11,44 | 11,48 | 716 | 8.479.591 |
| 26/6/2025 | 11,37 | 11,44 | +0,44% | 11,37 | 11,52 | 11,46 | 11,44 | 11,48 | 786 | 8.566.354 |
| 25/6/2025 | 11,30 | 11,39 | +0,26% | 11,30 | 11,46 | 11,38 | 11,39 | 11,42 | 890 | 11.245.578 |
| 24/6/2025 | 11,36 | 11,36 | 0,00% | 11,33 | 11,49 | 11,41 | 11,36 | 11,43 | 769 | 9.621.104 |
| 23/6/2025 | 11,49 | 11,36 | -0,09% | 11,30 | 11,49 | 11,35 | 11,33 | 11,36 | 1.248 | 14.849.876 |
| 20/6/2025 | 11,38 | 11,37 | -0,35% | 11,31 | 11,42 | 11,36 | 11,37 | 11,38 | 1.138 | 12.024.966 |
| 18/6/2025 | 11,40 | 11,41 | +0,09% | 11,34 | 11,47 | 11,39 | 11,40 | 11,41 | 954 | 10.422.891 |
| 17/6/2025 | 11,38 | 11,40 | -0,26% | 11,33 | 11,47 | 11,39 | 11,39 | 11,40 | 979 | 10.932.700 |
| 16/6/2025 | 11,38 | 11,43 | +0,70% | 11,29 | 11,45 | 11,39 | 11,42 | 11,43 | 1.235 | 13.386.501 |
| 13/6/2025 | 11,26 | 11,35 | +0,89% | 11,15 | 11,37 | 11,27 | 11,34 | 11,35 | 1.287 | 12.930.555 |
| 12/6/2025 | 11,32 | 11,25 | +0,18% | 11,20 | 11,32 | 11,24 | 11,25 | 11,30 | 1.056 | 10.778.578 |
| 11/6/2025 | 11,31 | 11,23 | -1,23% | 11,23 | 11,33 | 11,29 | 11,23 | 11,26 | 1.108 | 12.255.760 |
| 10/6/2025 | 11,37 | 11,37 | +0,62% | 11,28 | 11,41 | 11,35 | 11,37 | 11,38 | 1.137 | 12.276.912 |
| 9/6/2025 | 11,50 | 11,30 | -0,79% | 11,21 | 11,50 | 11,29 | 11,29 | 11,30 | 1.783 | 19.158.380 |
| 6/6/2025 | 11,41 | 11,39 | -0,35% | 11,34 | 11,50 | 11,40 | 11,39 | 11,43 | 1.361 | 13.445.502 |
| 5/6/2025 | 11,53 | 11,43 | -0,87% | 11,40 | 11,59 | 11,48 | 11,43 | 11,48 | 1.176 | 12.779.481 |
| 4/6/2025 | 11,65 | 11,53 | -0,95% | 11,53 | 11,79 | 11,65 | 11,53 | 11,58 | 1.038 | 11.393.067 |
| 3/6/2025 | 11,51 | 11,64 | +1,04% | 11,50 | 11,78 | 11,66 | 11,64 | 11,72 | 1.059 | 12.362.164 |
| 2/6/2025 | 11,91 | 11,52 | -2,29% | 11,52 | 11,91 | 11,67 | 11,52 | 11,60 | 1.660 | 17.897.451 |
| 30/5/2025 | 11,86 | 11,79 | -0,42% | 11,73 | 11,90 | 11,79 | 11,76 | 11,79 | 1.131 | 12.358.097 |
| 29/5/2025 | 11,92 | 11,84 | -0,59% | 11,74 | 11,92 | 11,81 | 11,82 | 11,84 | 1.117 | 11.732.764 |
| 28/5/2025 | 11,92 | 11,91 | -1,33% | 11,72 | 11,92 | 11,82 | 11,85 | 11,91 | 2.131 | 23.920.246 |
| 27/5/2025 | 11,80 | 12,07 | +1,86% | 11,75 | 12,19 | 12,07 | 12,07 | 12,15 | 890 | 13.180.735 |
| 26/5/2025 | 11,72 | 11,85 | +0,25% | 11,70 | 11,91 | 11,84 | 11,85 | 11,90 | 997 | 11.814.203 |
| 23/5/2025 | 11,73 | 11,82 | +0,77% | 11,61 | 11,85 | 11,73 | 11,82 | 11,86 | 837 | 8.881.845 |
| 22/5/2025 | 11,66 | 11,73 | -0,17% | 11,66 | 11,85 | 11,75 | 11,73 | 11,75 | 822 | 8.869.506 |
| 21/5/2025 | 11,87 | 11,75 | -0,84% | 11,73 | 11,90 | 11,79 | 11,75 | 11,80 | 815 | 9.087.229 |
| 20/5/2025 | 11,73 | 11,85 | +0,42% | 11,73 | 11,93 | 11,83 | 11,85 | 11,87 | 920 | 10.508.881 |
| 19/5/2025 | 11,70 | 11,80 | +0,60% | 11,68 | 11,90 | 11,79 | 11,80 | 11,88 | 1.161 | 12.697.774 |
| 16/5/2025 | 11,74 | 11,73 | +0,51% | 11,64 | 11,79 | 11,71 | 11,73 | 11,74 | 1.027 | 11.636.387 |
| 15/5/2025 | 11,56 | 11,67 | +0,78% | 11,52 | 11,81 | 11,72 | 11,67 | 11,74 | 1.174 | 13.811.500 |
| 14/5/2025 | 11,69 | 11,58 | -0,09% | 11,48 | 11,69 | 11,57 | 11,58 | 11,61 | 1.122 | 13.664.960 |
| 13/5/2025 | 11,62 | 11,59 | -1,78% | 11,52 | 11,70 | 11,60 | 11,59 | 11,60 | 1.017 | 10.913.232 |
| 12/5/2025 | 11,85 | 11,80 | -0,76% | 11,73 | 11,89 | 11,79 | 11,80 | 11,85 | 1.475 | 19.246.112 |
| 9/5/2025 | 11,94 | 11,89 | -0,42% | 11,88 | 12,03 | 11,93 | 11,89 | 11,90 | 1.100 | 13.340.838 |
| 8/5/2025 | 11,70 | 11,94 | +2,23% | 11,60 | 12,04 | 11,87 | 11,94 | 11,95 | 992 | 12.098.655 |
| 7/5/2025 | 11,81 | 11,68 | -0,85% | 11,62 | 11,81 | 11,69 | 11,67 | 11,68 | 1.063 | 12.218.631 |
| 6/5/2025 | 11,70 | 11,78 | -0,08% | 11,69 | 11,78 | 11,73 | 11,75 | 11,78 | 850 | 10.293.758 |
| 5/5/2025 | 11,78 | 11,79 | -0,59% | 11,70 | 11,88 | 11,78 | 11,78 | 11,79 | 1.263 | 15.794.350 |
| 2/5/2025 | 11,95 | 11,86 | -1,74% | 11,76 | 11,95 | 11,83 | 11,86 | 11,89 | 1.226 | 14.251.213 |
| 29/4/2025 | 11,85 | 12,07 | +0,17% | 11,85 | 12,18 | 12,06 | 12,06 | 12,08 | 948 | 12.893.204 |
| 28/4/2025 | 12,00 | 12,05 | +0,25% | 11,91 | 12,05 | 11,98 | 11,99 | 12,05 | 1.174 | 13.775.175 |
| 25/4/2025 | 12,05 | 12,02 | +0,67% | 11,89 | 12,09 | 12,00 | 11,99 | 12,02 | 962 | 12.348.304 |
| 24/4/2025 | 11,75 | 11,94 | +1,96% | 11,73 | 12,07 | 11,92 | 11,94 | 12,00 | 987 | 13.119.873 |
| 23/4/2025 | 11,55 | 11,71 | +1,47% | 11,55 | 11,79 | 11,68 | 11,71 | 11,73 | 1.170 | 12.904.569 |
| 22/4/2025 | 11,43 | 11,54 | +1,14% | 11,36 | 11,60 | 11,48 | 11,54 | 11,55 | 1.403 | 15.219.210 |
| 17/4/2025 | 11,32 | 11,41 | 0,00% | 11,32 | 11,53 | 11,44 | 11,41 | 11,51 | 787 | 9.694.776 |
| 16/4/2025 | 11,44 | 11,41 | -0,35% | 11,31 | 11,46 | 11,39 | 11,41 | 11,42 | 931 | 9.384.247 |
| 15/4/2025 | 11,38 | 11,45 | +0,26% | 11,37 | 11,51 | 11,44 | 11,44 | 11,45 | 1.029 | 11.380.727 |
| 14/4/2025 | 11,33 | 11,42 | +0,53% | 11,26 | 11,45 | 11,33 | 11,42 | 11,45 | 1.178 | 12.217.055 |
| 11/4/2025 | 11,22 | 11,36 | +0,09% | 11,22 | 11,41 | 11,31 | 11,36 | 11,39 | 817 | 8.870.825 |
| 10/4/2025 | 11,40 | 11,35 | +0,18% | 11,23 | 11,40 | 11,30 | 11,26 | 11,35 | 834 | 9.731.468 |
| 9/4/2025 | 11,26 | 11,33 | +0,62% | 11,16 | 11,49 | 11,31 | 11,31 | 11,33 | 982 | 12.942.689 |
| 8/4/2025 | 11,23 | 11,26 | +0,45% | 11,23 | 11,39 | 11,28 | 11,25 | 11,26 | 913 | 10.859.473 |
| 7/4/2025 | 11,25 | 11,21 | -1,49% | 11,17 | 11,37 | 11,24 | 11,21 | 11,30 | 1.702 | 18.596.255 |
| 4/4/2025 | 11,47 | 11,38 | -0,26% | 11,28 | 11,47 | 11,38 | 11,37 | 11,38 | 1.023 | 13.893.428 |
| 3/4/2025 | 11,30 | 11,41 | +0,88% | 11,22 | 11,47 | 11,39 | 11,39 | 11,41 | 878 | 11.424.517 |
| 2/4/2025 | 11,31 | 11,31 | -0,35% | 11,24 | 11,34 | 11,28 | 11,27 | 11,31 | 997 | 11.804.444 |
| 1/4/2025 | 11,35 | 11,35 | 0,00% | 11,17 | 11,36 | 11,28 | 11,31 | 11,35 | 1.138 | 13.524.232 |
| 31/3/2025 | 11,34 | 11,35 | 0,00% | 11,25 | 11,39 | 11,33 | 11,34 | 11,35 | 1.343 | 17.091.451 |
| 28/3/2025 | 11,28 | 11,35 | +0,71% | 11,24 | 11,35 | 11,28 | 11,34 | 11,35 | 1.039 | 12.312.197 |
| 27/3/2025 | 11,30 | 11,27 | -0,27% | 11,26 | 11,38 | 11,30 | 11,27 | 11,30 | 874 | 9.417.608 |
| 26/3/2025 | 11,35 | 11,30 | -0,44% | 11,28 | 11,39 | 11,31 | 11,30 | 11,34 | 952 | 10.436.140 |
| 25/3/2025 | 11,37 | 11,35 | 0,00% | 11,30 | 11,39 | 11,34 | 11,35 | 11,39 | 1.124 | 12.742.261 |
| 24/3/2025 | 11,45 | 11,35 | -1,99% | 11,35 | 11,54 | 11,45 | 11,35 | 11,44 | 1.318 | 16.350.481 |
| 21/3/2025 | 11,49 | 11,58 | +0,78% | 11,46 | 11,58 | 11,54 | 11,58 | 11,59 | 1.166 | 14.264.293 |
| 20/3/2025 | 11,35 | 11,49 | +1,06% | 11,35 | 11,50 | 11,44 | 11,49 | 11,50 | 1.231 | 15.008.910 |
| 19/3/2025 | 11,42 | 11,37 | -0,52% | 11,21 | 11,50 | 11,35 | 11,37 | 11,40 | 1.188 | 14.595.978 |
| 18/3/2025 | 11,41 | 11,43 | +0,26% | 11,41 | 11,51 | 11,46 | 11,43 | 11,44 | 1.068 | 12.034.834 |
| 17/3/2025 | 11,35 | 11,40 | +0,35% | 11,26 | 11,49 | 11,38 | 11,40 | 11,44 | 1.295 | 15.078.405 |
| 14/3/2025 | 11,12 | 11,36 | +2,16% | 11,12 | 11,37 | 11,27 | 11,34 | 11,36 | 1.147 | 13.749.221 |
| 13/3/2025 | 11,05 | 11,12 | +1,00% | 10,99 | 11,18 | 11,09 | 11,12 | 11,16 | 863 | 9.780.032 |