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.
TOTS3 - TOTVS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 36,73 | 36,11 | -3,89% | 35,85 | 37,01 | 36,10 | 36,04 | 36,12 | 20.804 | 20.012.249.000 |
| 11/3/2026 | 37,14 | 37,57 | +1,19% | 36,95 | 38,39 | 37,68 | 37,57 | 37,68 | 15.751 | 12.017.716.400 |
| 10/3/2026 | 37,00 | 37,13 | +1,34% | 36,39 | 37,80 | 37,14 | 37,08 | 37,29 | 15.098 | 12.346.512.400 |
| 9/3/2026 | 36,18 | 36,64 | +1,58% | 35,36 | 36,64 | 36,06 | 36,30 | 36,67 | 26.538 | 27.155.738.700 |
| 6/3/2026 | 36,62 | 36,07 | -1,93% | 35,84 | 37,57 | 36,48 | 35,92 | 36,08 | 20.697 | 16.764.367.600 |
| 5/3/2026 | 36,93 | 36,78 | -0,86% | 36,28 | 37,10 | 36,69 | 36,71 | 36,80 | 14.494 | 12.267.062.300 |
| 4/3/2026 | 37,03 | 37,10 | +1,34% | 36,84 | 37,72 | 37,18 | 37,10 | 37,18 | 16.545 | 13.841.625.000 |
| 3/3/2026 | 36,25 | 36,61 | -1,93% | 35,61 | 36,95 | 36,26 | 36,60 | 36,62 | 22.916 | 21.857.626.900 |
| 2/3/2026 | 37,50 | 37,33 | -1,35% | 37,01 | 37,85 | 37,26 | 37,32 | 37,36 | 17.439 | 13.097.904.800 |
| 27/2/2026 | 38,10 | 37,84 | -0,84% | 37,70 | 38,38 | 37,86 | 37,80 | 37,85 | 17.373 | 28.486.544.600 |
| 26/2/2026 | 37,88 | 38,16 | +0,74% | 37,54 | 38,63 | 38,11 | 38,16 | 38,18 | 20.571 | 28.437.337.700 |
| 25/2/2026 | 38,50 | 37,88 | -1,25% | 37,43 | 38,69 | 37,89 | 37,74 | 37,90 | 17.842 | 19.121.532.200 |
| 24/2/2026 | 38,50 | 38,36 | +0,08% | 37,21 | 38,94 | 38,23 | 38,34 | 38,38 | 28.470 | 31.223.618.900 |
| 23/2/2026 | 38,87 | 38,33 | -2,96% | 37,97 | 39,20 | 38,43 | 38,31 | 38,34 | 25.696 | 24.139.571.600 |
| 20/2/2026 | 38,54 | 39,50 | +1,41% | 38,39 | 39,50 | 39,08 | 39,50 | 39,51 | 20.960 | 17.928.374.100 |
| 19/2/2026 | 38,45 | 38,95 | +1,43% | 38,24 | 39,06 | 38,86 | 38,90 | 38,95 | 19.364 | 17.854.145.000 |
| 18/2/2026 | 38,12 | 38,40 | +0,97% | 37,88 | 38,58 | 38,20 | 38,38 | 38,41 | 23.394 | 21.945.020.300 |
| 13/2/2026 | 37,16 | 38,03 | -1,60% | 36,52 | 38,24 | 37,58 | 37,95 | 38,05 | 37.799 | 34.934.218.700 |
| 11/2/2026 | 39,95 | 38,65 | -1,75% | 38,30 | 39,96 | 38,92 | 38,51 | 38,68 | 34.459 | 29.593.104.300 |
| 10/2/2026 | 38,68 | 39,34 | +1,39% | 38,48 | 40,00 | 39,44 | 39,32 | 39,37 | 25.302 | 25.291.066.400 |
| 9/2/2026 | 37,99 | 38,80 | +2,46% | 37,90 | 39,42 | 38,79 | 38,80 | 39,00 | 23.725 | 20.626.386.700 |
| 6/2/2026 | 37,75 | 37,87 | +1,07% | 37,21 | 38,30 | 37,75 | 37,85 | 37,87 | 28.755 | 30.411.905.500 |
| 5/2/2026 | 38,21 | 37,47 | -1,34% | 36,85 | 38,72 | 37,75 | 37,47 | 37,48 | 36.262 | 44.915.755.900 |
| 4/2/2026 | 43,38 | 37,98 | -12,89% | 37,67 | 43,38 | 39,23 | 37,94 | 37,98 | 58.154 | 69.281.438.600 |
| 3/2/2026 | 45,12 | 43,60 | -3,26% | 43,26 | 45,57 | 44,30 | 43,39 | 43,61 | 28.851 | 32.396.429.300 |
| 2/2/2026 | 44,63 | 45,07 | +1,12% | 44,45 | 45,20 | 44,84 | 45,03 | 45,10 | 19.935 | 25.183.622.300 |
| 30/1/2026 | 45,84 | 44,57 | -2,79% | 44,28 | 46,37 | 44,85 | 44,57 | 44,58 | 17.910 | 19.990.576.700 |
| 29/1/2026 | 47,46 | 45,85 | -3,17% | 44,81 | 47,86 | 45,91 | 45,79 | 45,88 | 19.948 | 34.318.211.100 |
| 28/1/2026 | 46,99 | 47,35 | +1,83% | 46,40 | 47,46 | 46,95 | 47,05 | 47,35 | 13.855 | 12.040.570.800 |
| 27/1/2026 | 47,90 | 46,50 | -1,52% | 46,02 | 48,00 | 46,65 | 46,50 | 46,53 | 19.060 | 19.918.164.800 |
| 26/1/2026 | 46,90 | 47,22 | +1,09% | 46,26 | 47,33 | 46,71 | 47,14 | 47,24 | 11.736 | 11.853.211.900 |
| 23/1/2026 | 46,44 | 46,71 | +0,52% | 46,06 | 47,64 | 46,70 | 46,62 | 46,71 | 15.831 | 15.222.389.800 |
| 22/1/2026 | 46,03 | 46,47 | +2,13% | 45,46 | 46,83 | 46,34 | 46,45 | 46,48 | 25.248 | 20.086.646.500 |
| 21/1/2026 | 45,00 | 45,50 | +1,93% | 44,68 | 46,59 | 45,53 | 45,49 | 45,63 | 25.526 | 24.416.736.500 |
| 20/1/2026 | 43,31 | 44,64 | +2,41% | 43,26 | 44,64 | 44,29 | 44,43 | 44,64 | 11.071 | 16.208.232.600 |
| 19/1/2026 | 43,31 | 43,59 | +1,16% | 43,11 | 44,50 | 43,93 | 43,59 | 43,70 | 7.295 | 6.900.685.600 |
| 16/1/2026 | 44,19 | 43,09 | -2,07% | 42,82 | 44,19 | 43,21 | 43,00 | 43,09 | 9.600 | 10.661.771.300 |
| 15/1/2026 | 43,91 | 44,00 | +0,96% | 43,04 | 44,20 | 43,86 | 43,91 | 44,02 | 10.930 | 15.149.117.400 |
| 14/1/2026 | 43,25 | 43,58 | +1,97% | 42,44 | 43,74 | 43,14 | 43,52 | 43,62 | 11.884 | 10.843.470.300 |
| 13/1/2026 | 43,66 | 42,74 | -2,93% | 42,22 | 43,83 | 42,74 | 42,69 | 42,74 | 11.472 | 12.674.966.000 |
| 12/1/2026 | 43,75 | 44,03 | -0,02% | 43,27 | 44,40 | 43,95 | 44,02 | 44,08 | 8.120 | 5.753.743.900 |
| 9/1/2026 | 43,50 | 44,04 | +1,57% | 43,23 | 44,72 | 44,23 | 44,02 | 44,04 | 8.050 | 7.405.781.000 |
| 8/1/2026 | 42,58 | 43,36 | +1,86% | 42,06 | 43,56 | 43,21 | 43,35 | 43,37 | 8.502 | 12.645.361.700 |
| 7/1/2026 | 41,98 | 42,57 | +0,69% | 41,85 | 42,64 | 42,43 | 42,43 | 42,57 | 10.293 | 9.986.930.300 |
| 6/1/2026 | 41,83 | 42,28 | +2,13% | 41,20 | 42,51 | 41,70 | 42,28 | 42,30 | 18.233 | 26.739.032.300 |
| 5/1/2026 | 40,98 | 41,40 | +1,02% | 40,80 | 41,85 | 41,44 | 41,24 | 41,40 | 12.485 | 14.237.843.000 |
| 2/1/2026 | 42,07 | 40,98 | -2,61% | 40,36 | 42,35 | 40,88 | 40,93 | 40,98 | 14.396 | 15.709.406.200 |
| 30/12/2025 | 42,20 | 42,08 | +0,67% | 41,62 | 42,25 | 42,04 | 42,06 | 42,18 | 10.495 | 11.040.007.100 |
| 29/12/2025 | 42,50 | 41,80 | -1,37% | 41,37 | 42,50 | 41,69 | 41,79 | 41,81 | 11.512 | 11.230.533.000 |
| 26/12/2025 | 42,78 | 42,38 | -0,91% | 41,92 | 42,82 | 42,22 | 42,37 | 42,40 | 6.113 | 5.645.983.400 |
| 23/12/2025 | 42,69 | 42,77 | +0,49% | 42,33 | 43,15 | 42,79 | 42,75 | 42,77 | 7.101 | 5.681.762.900 |
| 22/12/2025 | 43,45 | 42,56 | -2,05% | 42,26 | 43,45 | 42,63 | 42,55 | 42,56 | 13.319 | 14.269.246.800 |
| 19/12/2025 | 44,12 | 43,45 | -2,16% | 43,13 | 44,63 | 43,50 | 43,45 | 43,50 | 14.931 | 21.223.837.800 |
| 18/12/2025 | 44,29 | 44,41 | -1,14% | 44,29 | 45,04 | 44,52 | 44,40 | 44,53 | 8.977 | 8.123.115.500 |
| 17/12/2025 | 44,40 | 44,92 | -1,12% | 44,35 | 45,48 | 44,98 | 44,89 | 45,03 | 12.857 | 17.260.306.100 |
| 16/12/2025 | 44,81 | 45,43 | -2,70% | 44,32 | 45,85 | 45,18 | 45,41 | 45,43 | 13.071 | 16.010.181.300 |
| 15/12/2025 | 46,95 | 46,69 | +0,97% | 46,31 | 47,12 | 46,77 | 46,67 | 46,74 | 8.366 | 8.227.885.000 |
| 12/12/2025 | 45,90 | 46,24 | +1,72% | 45,51 | 47,35 | 46,53 | 46,23 | 46,29 | 10.998 | 9.464.481.000 |
| 11/12/2025 | 45,16 | 45,46 | +0,60% | 44,65 | 45,86 | 45,43 | 45,42 | 45,47 | 8.259 | 7.894.962.000 |
| 10/12/2025 | 45,66 | 45,19 | -0,02% | 44,79 | 45,69 | 45,35 | 45,15 | 45,22 | 7.097 | 9.573.683.400 |
| 9/12/2025 | 45,42 | 45,20 | -0,62% | 44,10 | 45,42 | 44,91 | 45,20 | 45,21 | 14.324 | 14.984.738.000 |
| 8/12/2025 | 46,28 | 45,48 | -0,94% | 44,94 | 46,35 | 45,44 | 45,46 | 45,52 | 10.111 | 9.043.376.200 |
| 5/12/2025 | 47,14 | 45,91 | -3,43% | 45,62 | 47,90 | 46,58 | 45,71 | 45,92 | 29.008 | 32.598.778.900 |
| 4/12/2025 | 44,87 | 47,54 | +7,27% | 44,60 | 47,63 | 46,85 | 47,54 | 47,55 | 26.037 | 25.706.550.300 |
| 3/12/2025 | 44,36 | 44,32 | +0,77% | 43,87 | 44,55 | 44,30 | 44,22 | 44,46 | 10.812 | 9.608.778.300 |
| 2/12/2025 | 43,66 | 43,98 | +1,52% | 43,10 | 44,05 | 43,81 | 43,82 | 43,99 | 9.179 | 7.624.355.700 |
| 1/12/2025 | 42,92 | 43,32 | +1,21% | 42,13 | 43,42 | 43,06 | 43,30 | 43,32 | 8.490 | 9.626.309.700 |
| 28/11/2025 | 42,53 | 42,80 | +0,66% | 42,53 | 43,19 | 42,91 | 42,80 | 42,82 | 8.245 | 7.856.698.800 |
| 27/11/2025 | 42,90 | 42,52 | -0,98% | 41,68 | 43,09 | 42,14 | 42,41 | 42,58 | 11.244 | 9.857.333.300 |
| 26/11/2025 | 43,30 | 42,94 | -0,83% | 42,80 | 44,01 | 43,20 | 42,94 | 43,15 | 14.729 | 13.425.716.200 |
| 25/11/2025 | 42,74 | 43,30 | +1,36% | 42,74 | 43,65 | 43,30 | 43,15 | 43,35 | 10.590 | 11.435.629.900 |
| 24/11/2025 | 43,33 | 42,72 | -1,29% | 42,15 | 43,33 | 42,60 | 42,70 | 42,72 | 23.785 | 38.795.838.600 |
| 21/11/2025 | 46,71 | 43,28 | -6,66% | 43,28 | 46,79 | 44,44 | 43,28 | 43,29 | 21.375 | 23.824.066.700 |
| 19/11/2025 | 46,64 | 46,37 | -1,49% | 46,13 | 46,89 | 46,37 | 46,31 | 46,37 | 9.015 | 7.106.529.600 |
| 18/11/2025 | 46,37 | 47,07 | +0,26% | 46,12 | 47,29 | 46,95 | 47,05 | 47,07 | 10.551 | 9.986.877.700 |
| 17/11/2025 | 48,19 | 46,95 | -2,47% | 46,90 | 48,40 | 47,28 | 46,95 | 47,04 | 8.632 | 8.070.344.300 |
| 14/11/2025 | 46,91 | 48,14 | +2,21% | 46,87 | 48,31 | 47,90 | 48,14 | 48,16 | 10.158 | 9.363.733.300 |
| 13/11/2025 | 47,43 | 47,10 | -0,84% | 46,79 | 47,67 | 47,12 | 47,08 | 47,21 | 13.885 | 9.286.054.400 |
| 12/11/2025 | 46,78 | 47,50 | +1,76% | 46,65 | 47,62 | 47,19 | 47,39 | 47,50 | 8.595 | 7.648.568.200 |
| 11/11/2025 | 46,49 | 46,68 | +1,26% | 46,30 | 47,67 | 46,83 | 46,68 | 46,78 | 9.646 | 9.257.483.900 |
| 10/11/2025 | 45,37 | 46,10 | +2,06% | 45,16 | 46,45 | 46,14 | 46,10 | 46,19 | 8.253 | 10.016.243.600 |
| 7/11/2025 | 45,33 | 45,17 | -1,05% | 44,24 | 45,57 | 44,83 | 44,97 | 45,19 | 8.878 | 7.533.842.800 |
| 6/11/2025 | 45,00 | 45,65 | +3,00% | 44,02 | 46,10 | 45,48 | 45,58 | 45,68 | 14.339 | 16.756.850.800 |
| 5/11/2025 | 43,45 | 44,32 | +2,00% | 43,08 | 44,57 | 44,27 | 44,28 | 44,36 | 11.795 | 13.617.131.400 |
| 4/11/2025 | 43,40 | 43,45 | +0,35% | 43,07 | 43,87 | 43,47 | 43,30 | 43,47 | 8.802 | 7.914.660.900 |
| 3/11/2025 | 44,49 | 43,30 | -2,41% | 43,00 | 44,60 | 43,49 | 43,27 | 43,32 | 14.451 | 11.507.375.200 |
| 31/10/2025 | 43,95 | 44,37 | +1,46% | 43,76 | 45,02 | 44,50 | 44,37 | 44,45 | 10.428 | 12.566.605.400 |
| 30/10/2025 | 42,93 | 43,73 | +1,20% | 42,69 | 43,77 | 43,56 | 43,65 | 43,74 | 8.185 | 9.805.325.700 |
| 29/10/2025 | 43,70 | 43,21 | -0,67% | 42,67 | 43,80 | 43,18 | 43,21 | 43,30 | 13.106 | 9.334.322.500 |
| 28/10/2025 | 42,43 | 43,50 | +2,57% | 42,26 | 43,82 | 43,27 | 43,50 | 43,51 | 15.666 | 17.425.788.300 |
| 27/10/2025 | 43,17 | 42,41 | +0,17% | 42,03 | 43,20 | 42,35 | 42,17 | 42,42 | 5.231 | 3.972.911.000 |
| 24/10/2025 | 42,15 | 42,34 | +0,86% | 42,14 | 42,77 | 42,48 | 42,33 | 42,50 | 5.694 | 5.098.123.700 |
| 23/10/2025 | 41,71 | 41,98 | +1,16% | 41,64 | 42,25 | 41,86 | 41,93 | 41,99 | 8.483 | 9.594.158.600 |
| 22/10/2025 | 41,93 | 41,50 | -0,48% | 41,42 | 42,33 | 41,68 | 41,47 | 41,52 | 12.452 | 13.855.378.600 |
| 21/10/2025 | 41,24 | 41,70 | +0,87% | 41,05 | 42,36 | 41,70 | 41,60 | 41,71 | 9.974 | 7.626.297.700 |
| 20/10/2025 | 41,71 | 41,34 | +0,02% | 41,03 | 41,88 | 41,33 | 41,30 | 41,37 | 13.258 | 23.358.360.100 |
| 17/10/2025 | 41,67 | 41,33 | -1,71% | 40,94 | 41,95 | 41,33 | 41,10 | 41,33 | 14.729 | 18.786.476.800 |
| 16/10/2025 | 41,88 | 42,05 | -0,61% | 41,57 | 42,13 | 41,88 | 42,00 | 42,08 | 12.203 | 11.952.612.000 |
| 15/10/2025 | 42,10 | 42,31 | -0,75% | 42,04 | 42,75 | 42,34 | 42,25 | 42,32 | 15.835 | 15.521.493.000 |
| 14/10/2025 | 42,82 | 42,63 | -0,40% | 42,23 | 42,82 | 42,54 | 42,63 | 42,64 | 11.422 | 9.396.318.500 |
| 13/10/2025 | 43,05 | 42,80 | -0,28% | 42,70 | 43,37 | 42,95 | 42,80 | 42,87 | 7.399 | 6.606.256.100 |
| 10/10/2025 | 42,72 | 42,92 | +0,80% | 42,54 | 43,05 | 42,83 | 42,92 | 42,96 | 12.727 | 10.518.898.500 |
| 9/10/2025 | 43,54 | 42,58 | -2,20% | 42,47 | 43,67 | 42,78 | 42,58 | 42,66 | 14.739 | 14.274.883.500 |
| 8/10/2025 | 43,42 | 43,54 | +0,28% | 42,99 | 43,60 | 43,40 | 43,52 | 43,55 | 10.204 | 9.511.553.500 |
| 7/10/2025 | 43,91 | 43,42 | -1,61% | 43,34 | 44,02 | 43,62 | 43,41 | 43,56 | 9.390 | 10.243.739.700 |
| 6/10/2025 | 44,97 | 44,13 | -1,23% | 43,89 | 44,97 | 44,20 | 44,11 | 44,16 | 7.651 | 7.689.042.400 |
| 3/10/2025 | 43,86 | 44,68 | +1,85% | 43,75 | 45,14 | 44,75 | 44,65 | 44,69 | 11.583 | 12.507.077.800 |
| 2/10/2025 | 44,53 | 43,87 | -2,12% | 43,34 | 44,89 | 43,78 | 43,87 | 43,92 | 8.151 | 6.354.245.300 |
| 1/10/2025 | 46,01 | 44,82 | -2,42% | 44,40 | 46,09 | 44,81 | 44,79 | 44,87 | 12.262 | 10.623.202.400 |
| 30/9/2025 | 46,46 | 45,93 | +0,17% | 45,52 | 46,58 | 45,94 | 45,74 | 45,94 | 7.950 | 9.938.119.500 |
| 29/9/2025 | 45,86 | 45,85 | +1,91% | 45,66 | 46,34 | 45,89 | 45,76 | 45,86 | 8.795 | 8.049.004.900 |
| 26/9/2025 | 45,89 | 44,99 | -0,95% | 44,86 | 45,89 | 45,18 | 44,98 | 45,00 | 7.161 | 7.746.053.700 |
| 25/9/2025 | 45,89 | 45,42 | -1,30% | 45,12 | 46,10 | 45,61 | 45,41 | 45,50 | 10.602 | 10.420.982.300 |
| 24/9/2025 | 45,00 | 46,02 | +1,72% | 44,80 | 46,21 | 45,86 | 46,02 | 46,10 | 8.548 | 10.462.513.200 |
| 23/9/2025 | 45,69 | 45,24 | -1,05% | 45,21 | 46,00 | 45,47 | 45,23 | 45,33 | 11.111 | 10.131.615.600 |
| 22/9/2025 | 45,61 | 45,72 | -0,59% | 45,28 | 46,13 | 45,68 | 45,69 | 45,72 | 13.008 | 10.744.700.900 |
| 19/9/2025 | 45,40 | 45,99 | +1,52% | 45,08 | 46,05 | 45,87 | 45,98 | 45,99 | 8.938 | 16.941.843.300 |
| 18/9/2025 | 45,15 | 45,30 | +0,53% | 44,78 | 45,38 | 45,22 | 45,24 | 45,30 | 6.450 | 6.570.307.400 |
| 17/9/2025 | 44,45 | 45,06 | +1,40% | 44,36 | 45,39 | 44,98 | 45,01 | 45,10 | 11.714 | 16.172.027.300 |
| 16/9/2025 | 43,90 | 44,44 | +1,86% | 43,53 | 45,19 | 44,61 | 44,42 | 44,55 | 19.852 | 20.803.279.700 |
| 15/9/2025 | 42,71 | 43,63 | +1,73% | 42,66 | 43,73 | 43,48 | 43,54 | 43,63 | 11.556 | 10.313.091.300 |
| 12/9/2025 | 41,60 | 42,89 | +1,61% | 41,60 | 42,89 | 42,45 | 42,78 | 42,90 | 12.814 | 13.856.723.700 |
| 11/9/2025 | 43,09 | 42,21 | -1,40% | 42,12 | 43,17 | 42,46 | 42,21 | 42,35 | 12.039 | 9.498.769.200 |
| 10/9/2025 | 42,10 | 42,81 | +1,69% | 42,10 | 43,09 | 42,69 | 42,72 | 42,82 | 8.438 | 9.458.740.200 |
| 9/9/2025 | 42,82 | 42,10 | -2,14% | 41,91 | 43,22 | 42,19 | 42,10 | 42,13 | 14.364 | 9.807.084.900 |
| 8/9/2025 | 42,82 | 43,02 | -0,16% | 42,82 | 43,49 | 43,23 | 43,01 | 43,28 | 11.778 | 9.469.918.800 |
| 5/9/2025 | 42,66 | 43,09 | +2,06% | 42,48 | 43,34 | 43,02 | 43,09 | 43,12 | 8.579 | 8.041.372.700 |
| 4/9/2025 | 42,02 | 42,22 | +0,74% | 41,67 | 42,51 | 42,13 | 42,20 | 42,40 | 11.115 | 7.878.933.400 |
| 3/9/2025 | 42,05 | 41,91 | -0,57% | 41,48 | 42,29 | 41,85 | 41,87 | 41,91 | 11.399 | 9.025.747.400 |
| 2/9/2025 | 41,67 | 42,15 | -1,03% | 41,63 | 42,58 | 42,21 | 42,13 | 42,22 | 5.157 | 3.624.151.200 |
| 1/9/2025 | 43,08 | 42,59 | -1,18% | 42,28 | 43,10 | 42,54 | 42,58 | 42,68 | 5.751 | 4.853.814.900 |
| 29/8/2025 | 42,67 | 43,10 | +1,82% | 42,42 | 43,58 | 43,17 | 43,10 | 43,17 | 13.963 | 19.525.953.100 |
| 28/8/2025 | 42,62 | 42,33 | +0,52% | 42,20 | 43,00 | 42,61 | 42,33 | 42,40 | 10.924 | 10.387.551.000 |
| 27/8/2025 | 41,52 | 42,11 | +1,84% | 41,33 | 42,11 | 41,86 | 42,00 | 42,15 | 7.554 | 6.078.215.400 |
| 26/8/2025 | 42,28 | 41,35 | -2,29% | 40,91 | 42,62 | 41,36 | 41,35 | 41,36 | 14.797 | 34.855.743.900 |
| 25/8/2025 | 42,44 | 42,32 | +0,05% | 42,32 | 43,00 | 42,72 | 42,32 | 42,44 | 10.647 | 11.440.663.100 |
| 22/8/2025 | 41,26 | 42,30 | +3,10% | 41,08 | 42,57 | 42,00 | 42,13 | 42,33 | 21.298 | 14.543.594.100 |
| 21/8/2025 | 40,98 | 41,03 | -1,13% | 40,94 | 41,55 | 41,16 | 41,03 | 41,04 | 15.689 | 11.279.087.000 |
| 20/8/2025 | 41,69 | 41,50 | +0,02% | 41,11 | 41,98 | 41,60 | 41,48 | 41,50 | 16.982 | 13.322.820.600 |
| 19/8/2025 | 42,00 | 41,49 | -1,68% | 41,33 | 42,04 | 41,54 | 41,48 | 41,49 | 19.424 | 14.862.748.400 |
| 18/8/2025 | 42,21 | 42,20 | +0,09% | 41,71 | 42,43 | 42,18 | 42,20 | 42,26 | 11.477 | 8.676.754.100 |
| 15/8/2025 | 41,40 | 42,16 | +2,08% | 41,06 | 42,16 | 41,73 | 42,11 | 42,18 | 13.302 | 11.712.594.500 |
| 14/8/2025 | 42,15 | 41,30 | -2,46% | 40,77 | 42,82 | 41,72 | 41,28 | 41,30 | 30.937 | 28.527.188.600 |
| 13/8/2025 | 43,00 | 42,34 | -1,33% | 42,10 | 43,02 | 42,31 | 42,32 | 42,34 | 16.652 | 16.333.622.100 |
| 12/8/2025 | 43,10 | 42,91 | +0,21% | 42,83 | 43,60 | 43,11 | 42,89 | 42,91 | 14.341 | 13.736.330.400 |
| 11/8/2025 | 43,06 | 42,82 | -0,30% | 42,46 | 43,75 | 42,97 | 42,72 | 42,84 | 10.087 | 10.379.650.200 |
| 8/8/2025 | 43,20 | 42,95 | +0,23% | 42,61 | 43,34 | 43,01 | 42,95 | 43,01 | 13.302 | 12.236.788.300 |
| 7/8/2025 | 43,89 | 42,85 | -2,86% | 42,78 | 45,31 | 43,54 | 42,85 | 42,90 | 17.139 | 16.223.640.400 |
| 6/8/2025 | 44,03 | 44,11 | +0,48% | 43,93 | 44,54 | 44,20 | 44,11 | 44,19 | 10.220 | 7.727.631.200 |
| 5/8/2025 | 43,86 | 43,90 | +0,32% | 43,46 | 44,05 | 43,88 | 43,89 | 43,90 | 6.360 | 4.625.521.400 |
| 4/8/2025 | 44,11 | 43,76 | -0,09% | 43,58 | 44,49 | 43,77 | 43,74 | 43,79 | 8.383 | 6.646.015.600 |
| 1/8/2025 | 43,99 | 43,80 | +0,44% | 43,11 | 44,19 | 43,70 | 43,80 | 43,83 | 13.774 | 10.520.356.300 |
| 31/7/2025 | 43,78 | 43,61 | -0,39% | 43,21 | 43,92 | 43,56 | 43,60 | 43,65 | 12.303 | 12.483.849.500 |
| 30/7/2025 | 42,81 | 43,78 | +1,70% | 42,64 | 44,29 | 43,43 | 43,77 | 43,83 | 14.658 | 14.919.243.900 |
| 29/7/2025 | 42,73 | 43,05 | +0,70% | 42,68 | 43,38 | 43,13 | 43,04 | 43,09 | 9.523 | 9.453.612.400 |
| 28/7/2025 | 43,10 | 42,75 | -0,58% | 42,40 | 43,39 | 42,73 | 42,57 | 42,78 | 17.219 | 13.245.709.500 |
| 25/7/2025 | 43,04 | 43,00 | -0,05% | 43,00 | 43,63 | 43,19 | 43,00 | 43,12 | 8.593 | 10.874.566.500 |
| 24/7/2025 | 42,44 | 43,02 | +0,35% | 42,30 | 43,50 | 42,98 | 43,02 | 43,09 | 12.933 | 14.193.398.900 |
| 23/7/2025 | 41,66 | 42,87 | +2,90% | 41,60 | 43,48 | 42,79 | 42,84 | 42,92 | 20.253 | 26.425.767.900 |
| 22/7/2025 | 42,66 | 41,66 | -1,07% | 41,64 | 43,42 | 42,03 | 41,64 | 41,73 | 15.599 | 15.326.866.400 |
| 21/7/2025 | 41,75 | 42,11 | +0,98% | 41,75 | 42,77 | 42,29 | 42,11 | 42,21 | 9.009 | 11.878.682.700 |
| 18/7/2025 | 41,99 | 41,70 | -1,33% | 41,47 | 42,57 | 41,80 | 41,68 | 41,73 | 11.781 | 15.023.807.000 |
| 17/7/2025 | 42,44 | 42,26 | -0,38% | 41,46 | 42,62 | 42,12 | 42,22 | 42,30 | 12.295 | 21.641.726.400 |
| 16/7/2025 | 42,75 | 42,42 | -0,05% | 41,95 | 42,86 | 42,35 | 42,35 | 42,47 | 12.705 | 11.504.121.700 |
| 15/7/2025 | 41,72 | 42,44 | +2,34% | 41,58 | 42,70 | 42,37 | 42,43 | 42,44 | 18.377 | 17.097.970.300 |
| 14/7/2025 | 40,90 | 41,47 | +0,92% | 40,60 | 41,60 | 41,33 | 41,34 | 41,49 | 12.228 | 11.689.259.700 |
| 11/7/2025 | 41,72 | 41,09 | -1,23% | 40,99 | 41,77 | 41,21 | 41,09 | 41,13 | 11.253 | 9.766.473.100 |
| 10/7/2025 | 42,06 | 41,60 | -1,21% | 40,93 | 42,11 | 41,47 | 41,59 | 41,61 | 9.552 | 9.992.246.300 |
| 9/7/2025 | 42,00 | 42,11 | +0,91% | 41,80 | 42,66 | 42,30 | 42,10 | 42,27 | 15.331 | 11.837.105.100 |
| 8/7/2025 | 41,30 | 41,73 | +1,88% | 40,99 | 41,82 | 41,49 | 41,73 | 41,80 | 17.356 | 14.680.110.200 |
| 7/7/2025 | 43,11 | 40,96 | -4,99% | 40,96 | 43,22 | 41,67 | 40,96 | 41,00 | 15.580 | 15.436.342.500 |
| 4/7/2025 | 42,73 | 43,11 | +0,72% | 42,62 | 43,30 | 43,03 | 43,10 | 43,25 | 6.477 | 4.645.740.100 |
| 3/7/2025 | 41,91 | 42,80 | +2,39% | 41,80 | 43,01 | 42,73 | 42,78 | 42,80 | 9.412 | 6.700.357.100 |
| 2/7/2025 | 42,48 | 41,80 | -1,60% | 41,64 | 42,74 | 42,04 | 41,79 | 41,96 | 13.930 | 9.097.359.600 |
| 1/7/2025 | 42,21 | 42,48 | +0,64% | 41,90 | 42,78 | 42,43 | 42,45 | 42,65 | 10.140 | 8.916.705.300 |
| 30/6/2025 | 41,40 | 42,21 | +1,66% | 41,40 | 42,47 | 42,12 | 42,20 | 42,22 | 10.454 | 7.743.787.200 |
| 27/6/2025 | 41,43 | 41,52 | -0,81% | 40,94 | 41,68 | 41,37 | 41,52 | 41,54 | 10.947 | 9.540.082.800 |
| 26/6/2025 | 41,75 | 41,86 | +1,26% | 41,13 | 41,94 | 41,65 | 41,74 | 41,86 | 12.030 | 10.000.311.500 |
| 25/6/2025 | 41,62 | 41,34 | -1,38% | 40,81 | 41,99 | 41,15 | 41,32 | 41,34 | 10.845 | 11.956.703.700 |
| 24/6/2025 | 41,77 | 41,92 | +0,46% | 41,65 | 42,68 | 42,18 | 41,90 | 41,94 | 12.222 | 11.333.702.700 |
| 23/6/2025 | 41,19 | 41,73 | +2,05% | 40,82 | 41,77 | 41,43 | 41,62 | 41,74 | 12.144 | 9.440.263.900 |
| 20/6/2025 | 42,00 | 40,89 | -3,58% | 40,40 | 42,14 | 40,97 | 40,82 | 40,89 | 19.038 | 24.193.272.700 |
| 18/6/2025 | 41,71 | 42,41 | +1,56% | 41,65 | 42,63 | 42,35 | 42,41 | 42,42 | 10.801 | 9.152.606.900 |
| 17/6/2025 | 41,75 | 41,76 | +0,70% | 41,43 | 42,17 | 41,71 | 41,73 | 41,89 | 9.875 | 11.738.199.600 |
| 16/6/2025 | 41,74 | 41,47 | +1,05% | 40,88 | 41,75 | 41,27 | 41,45 | 41,50 | 9.076 | 8.162.330.900 |
| 13/6/2025 | 40,90 | 41,04 | -0,65% | 40,86 | 41,44 | 41,23 | 41,04 | 41,07 | 12.444 | 15.415.486.100 |
| 12/6/2025 | 40,74 | 41,31 | +1,03% | 40,40 | 41,57 | 41,11 | 41,31 | 41,51 | 9.521 | 10.617.725.600 |
| 11/6/2025 | 40,95 | 40,89 | -0,15% | 40,51 | 41,00 | 40,76 | 40,75 | 40,89 | 8.694 | 13.801.580.700 |
| 10/6/2025 | 41,41 | 40,95 | +0,12% | 40,82 | 41,42 | 41,01 | 40,86 | 40,95 | 9.644 | 10.137.297.000 |
| 9/6/2025 | 41,06 | 40,90 | -0,20% | 40,45 | 41,27 | 40,80 | 40,89 | 40,96 | 7.635 | 7.874.637.500 |
| 6/6/2025 | 40,94 | 40,98 | +0,54% | 40,40 | 41,05 | 40,68 | 40,78 | 41,00 | 8.651 | 13.130.405.200 |
| 5/6/2025 | 41,58 | 40,76 | -2,28% | 40,53 | 41,75 | 40,82 | 40,63 | 40,81 | 13.890 | 13.163.855.700 |
| 4/6/2025 | 41,49 | 41,71 | +0,48% | 41,45 | 42,18 | 41,72 | 41,68 | 41,77 | 9.043 | 9.252.868.500 |
| 3/6/2025 | 41,85 | 41,51 | -1,21% | 41,13 | 42,05 | 41,45 | 41,40 | 41,53 | 14.688 | 13.664.663.300 |
| 2/6/2025 | 42,21 | 42,02 | -0,45% | 41,66 | 42,57 | 41,93 | 41,97 | 42,02 | 12.617 | 11.930.423.000 |
| 30/5/2025 | 42,80 | 42,21 | -1,38% | 42,21 | 43,52 | 42,49 | 42,21 | 42,25 | 21.779 | 57.848.993.600 |
| 29/5/2025 | 43,26 | 42,80 | -1,27% | 42,62 | 43,57 | 43,06 | 42,77 | 42,82 | 16.365 | 17.485.783.300 |
| 28/5/2025 | 43,60 | 43,35 | -0,57% | 43,30 | 44,04 | 43,58 | 43,34 | 43,35 | 14.469 | 16.644.350.300 |
| 27/5/2025 | 43,25 | 43,60 | +1,63% | 43,06 | 44,13 | 43,56 | 43,51 | 43,61 | 13.445 | 23.409.239.400 |
| 26/5/2025 | 42,78 | 42,90 | +0,94% | 42,50 | 43,35 | 43,08 | 42,90 | 42,99 | 6.658 | 7.399.367.400 |
| 23/5/2025 | 41,50 | 42,50 | +1,67% | 41,11 | 42,86 | 42,34 | 42,48 | 42,55 | 12.735 | 13.440.707.800 |
| 22/5/2025 | 41,93 | 41,80 | +0,05% | 41,74 | 42,52 | 42,10 | 41,79 | 42,00 | 12.835 | 12.002.379.700 |
| 21/5/2025 | 41,75 | 41,78 | -0,05% | 40,72 | 41,85 | 41,30 | 41,69 | 41,79 | 14.346 | 17.279.102.900 |
| 20/5/2025 | 42,09 | 41,80 | -0,69% | 41,30 | 42,16 | 41,80 | 41,80 | 41,99 | 11.845 | 12.926.666.000 |
| 19/5/2025 | 41,50 | 42,09 | +1,23% | 41,34 | 42,43 | 41,97 | 42,08 | 42,28 | 11.517 | 13.307.152.700 |
| 16/5/2025 | 40,51 | 41,58 | +2,24% | 40,36 | 41,63 | 41,22 | 41,44 | 41,58 | 11.700 | 13.078.680.900 |
| 15/5/2025 | 40,65 | 40,67 | +0,07% | 40,09 | 40,79 | 40,42 | 40,48 | 40,69 | 10.723 | 10.059.521.800 |
| 14/5/2025 | 40,40 | 40,64 | +0,47% | 40,19 | 41,04 | 40,64 | 40,62 | 40,65 | 18.588 | 18.471.977.500 |
| 13/5/2025 | 39,02 | 40,45 | +3,72% | 38,83 | 40,51 | 39,97 | 40,44 | 40,51 | 20.841 | 20.149.621.600 |
| 12/5/2025 | 38,50 | 39,00 | +1,75% | 37,75 | 39,38 | 39,00 | 38,95 | 39,00 | 16.960 | 25.066.459.900 |
| 9/5/2025 | 38,16 | 38,33 | +0,82% | 37,49 | 38,98 | 38,40 | 38,28 | 38,33 | 23.921 | 27.791.949.400 |
| 8/5/2025 | 37,30 | 38,02 | +2,29% | 37,10 | 38,21 | 37,85 | 38,00 | 38,03 | 16.162 | 21.393.730.800 |
| 7/5/2025 | 36,65 | 37,17 | +1,45% | 36,59 | 37,24 | 37,00 | 37,03 | 37,18 | 9.866 | 9.187.569.900 |
| 6/5/2025 | 36,60 | 36,64 | -1,98% | 35,82 | 36,92 | 36,39 | 36,63 | 36,65 | 17.287 | 20.152.985.100 |
| 5/5/2025 | 37,39 | 37,38 | -0,03% | 36,87 | 37,56 | 37,30 | 37,35 | 37,43 | 10.956 | 12.217.590.100 |
| 2/5/2025 | 37,20 | 37,39 | +0,43% | 36,60 | 37,50 | 37,15 | 37,28 | 37,40 | 11.288 | 13.145.055.600 |
| 29/4/2025 | 37,20 | 37,23 | +0,11% | 37,14 | 37,59 | 37,32 | 37,22 | 37,26 | 12.038 | 9.660.316.200 |
| 28/4/2025 | 37,76 | 37,19 | -0,88% | 36,96 | 37,80 | 37,26 | 37,15 | 37,20 | 13.455 | 14.740.364.800 |
| 25/4/2025 | 37,03 | 37,52 | +1,49% | 36,81 | 37,56 | 37,28 | 37,41 | 37,52 | 14.352 | 8.471.283.500 |
| 24/4/2025 | 37,14 | 36,97 | 0,00% | 36,68 | 37,18 | 36,97 | 36,92 | 36,98 | 17.622 | 16.340.811.600 |
| 23/4/2025 | 37,28 | 36,97 | +0,03% | 36,79 | 37,53 | 37,08 | 36,96 | 36,99 | 20.643 | 13.445.543.600 |
| 22/4/2025 | 36,19 | 36,96 | +0,87% | 36,19 | 37,37 | 36,99 | 36,95 | 37,11 | 14.927 | 10.981.420.200 |
| 17/4/2025 | 35,99 | 36,64 | +1,81% | 35,95 | 36,89 | 36,56 | 36,61 | 36,69 | 17.553 | 12.342.813.600 |
| 16/4/2025 | 35,76 | 35,99 | -0,50% | 35,61 | 36,19 | 35,89 | 35,94 | 36,00 | 16.882 | 18.626.037.600 |
| 15/4/2025 | 35,80 | 36,17 | +1,06% | 35,57 | 36,54 | 36,20 | 36,17 | 36,20 | 16.132 | 12.782.367.000 |
| 14/4/2025 | 34,99 | 35,79 | +3,14% | 34,73 | 35,96 | 35,50 | 35,69 | 35,88 | 14.490 | 13.114.238.800 |
| 11/4/2025 | 34,20 | 34,70 | +2,48% | 33,49 | 34,88 | 34,24 | 34,62 | 34,70 | 10.310 | 9.484.861.300 |
| 10/4/2025 | 33,90 | 33,86 | -1,11% | 33,55 | 34,37 | 33,88 | 33,62 | 33,88 | 11.240 | 7.527.579.300 |
| 9/4/2025 | 33,77 | 34,24 | +1,27% | 33,53 | 34,62 | 34,03 | 34,17 | 34,24 | 19.172 | 13.561.746.200 |
| 8/4/2025 | 33,30 | 33,81 | +0,99% | 33,29 | 34,14 | 33,83 | 33,81 | 33,92 | 14.875 | 12.943.818.200 |
| 7/4/2025 | 34,01 | 33,48 | -1,96% | 33,01 | 34,28 | 33,59 | 33,47 | 33,50 | 16.555 | 11.784.026.900 |
| 4/4/2025 | 33,89 | 34,15 | -1,01% | 33,43 | 34,56 | 34,11 | 33,93 | 34,16 | 15.758 | 10.443.811.200 |
| 3/4/2025 | 33,63 | 34,50 | +2,25% | 33,39 | 34,95 | 34,43 | 34,37 | 34,50 | 11.170 | 8.194.226.500 |
| 2/4/2025 | 33,99 | 33,74 | -0,38% | 33,67 | 34,42 | 33,98 | 33,74 | 33,80 | 11.025 | 10.089.381.900 |
| 1/4/2025 | 33,51 | 33,87 | +1,50% | 33,17 | 34,13 | 33,81 | 33,86 | 34,00 | 12.996 | 7.504.173.300 |
| 31/3/2025 | 33,29 | 33,37 | -0,09% | 33,07 | 33,77 | 33,43 | 33,36 | 33,42 | 11.110 | 6.440.822.900 |
| 28/3/2025 | 32,93 | 33,40 | +0,85% | 32,59 | 33,67 | 33,06 | 33,26 | 33,42 | 10.930 | 6.786.993.000 |
| 27/3/2025 | 33,40 | 33,12 | +0,03% | 32,89 | 33,41 | 33,13 | 32,90 | 33,12 | 9.577 | 7.192.062.000 |
| 26/3/2025 | 33,90 | 33,11 | -1,87% | 32,84 | 33,90 | 33,07 | 33,03 | 33,11 | 13.310 | 11.743.035.700 |
| 25/3/2025 | 33,67 | 33,74 | +0,48% | 33,20 | 34,03 | 33,72 | 33,56 | 33,74 | 13.701 | 7.470.858.400 |
| 24/3/2025 | 33,92 | 33,58 | -2,38% | 33,31 | 34,16 | 33,65 | 33,42 | 33,59 | 9.609 | 11.145.365.500 |
| 21/3/2025 | 34,82 | 34,40 | -0,86% | 34,33 | 34,82 | 34,42 | 34,38 | 34,46 | 8.764 | 12.407.977.000 |
| 20/3/2025 | 34,87 | 34,70 | -0,83% | 34,38 | 35,07 | 34,70 | 34,60 | 34,70 | 11.452 | 9.424.350.400 |
| 19/3/2025 | 35,00 | 34,99 | +0,92% | 34,51 | 35,68 | 34,97 | 34,98 | 35,00 | 14.107 | 10.700.697.300 |
| 18/3/2025 | 33,57 | 34,67 | +2,88% | 33,44 | 34,97 | 34,14 | 34,67 | 34,70 | 14.490 | 19.122.610.100 |
| 17/3/2025 | 33,76 | 33,70 | +0,69% | 32,68 | 33,84 | 33,36 | 33,60 | 33,74 | 13.278 | 8.940.369.300 |
| 14/3/2025 | 33,50 | 33,47 | +0,81% | 33,05 | 33,76 | 33,25 | 33,26 | 33,47 | 15.440 | 22.331.168.500 |
| 13/3/2025 | 33,21 | 33,20 | 0,00% | 32,50 | 33,34 | 33,05 | 33,19 | 33,21 | 12.544 | 10.410.315.200 |