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.
UGPA3F - ULTRAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 32,41 | 31,60 | -1,56% | 31,60 | 32,46 | 31,86 | 31,60 | 31,70 | 787 | 29.132.080 |
| 17/7/2026 | 31,90 | 32,10 | +0,22% | 31,57 | 32,20 | 31,93 | 31,97 | 32,10 | 904 | 30.487.205 |
| 16/7/2026 | 31,12 | 32,03 | +3,19% | 31,09 | 32,03 | 31,72 | 31,94 | 32,03 | 1.395 | 45.775.884 |
| 15/7/2026 | 30,24 | 31,04 | +3,12% | 29,93 | 31,09 | 30,64 | 31,03 | 31,04 | 1.473 | 31.834.249 |
| 14/7/2026 | 29,55 | 30,10 | -3,09% | 29,09 | 30,34 | 29,72 | 30,10 | 30,18 | 1.402 | 62.119.380 |
| 13/7/2026 | 30,87 | 31,06 | +1,21% | 30,52 | 31,21 | 30,97 | 30,99 | 31,06 | 658 | 23.299.134 |
| 10/7/2026 | 30,41 | 30,69 | +2,33% | 30,41 | 31,00 | 30,68 | 30,69 | 30,81 | 913 | 30.675.165 |
| 9/7/2026 | 29,41 | 29,99 | +2,15% | 29,15 | 30,12 | 29,77 | 29,99 | 30,00 | 752 | 20.209.026 |
| 8/7/2026 | 28,13 | 29,36 | +4,04% | 28,13 | 29,63 | 29,14 | 29,29 | 29,36 | 1.297 | 37.203.503 |
| 7/7/2026 | 28,18 | 28,22 | +0,82% | 27,75 | 28,49 | 28,15 | 28,21 | 28,22 | 877 | 21.346.995 |
| 6/7/2026 | 27,21 | 27,99 | +1,16% | 27,17 | 27,99 | 27,67 | 27,88 | 27,99 | 964 | 21.667.027 |
| 3/7/2026 | 26,64 | 27,67 | +4,93% | 26,55 | 28,20 | 27,63 | 27,67 | 27,71 | 1.200 | 30.792.669 |
| 2/7/2026 | 26,33 | 26,37 | +1,03% | 26,09 | 26,64 | 26,43 | 26,37 | 26,59 | 681 | 15.602.244 |
| 1/7/2026 | 26,00 | 26,10 | -0,19% | 25,40 | 26,10 | 25,79 | 25,97 | 26,10 | 2.088 | 21.539.456 |
| 30/6/2026 | 26,44 | 26,15 | -0,57% | 25,77 | 26,44 | 26,05 | 26,05 | 26,15 | 646 | 14.872.142 |
| 29/6/2026 | 25,60 | 26,30 | +2,37% | 25,60 | 26,51 | 26,18 | 26,29 | 26,30 | 720 | 21.363.849 |
| 26/6/2026 | 25,35 | 25,69 | +2,35% | 25,08 | 25,69 | 25,50 | 25,60 | 25,69 | 459 | 11.992.814 |
| 25/6/2026 | 25,66 | 25,10 | -0,44% | 25,10 | 25,76 | 25,30 | 25,10 | 25,36 | 497 | 14.283.966 |
| 24/6/2026 | 25,38 | 25,21 | -0,63% | 25,20 | 25,66 | 25,37 | 25,21 | 25,52 | 557 | 14.658.543 |
| 23/6/2026 | 25,20 | 25,37 | -0,12% | 24,94 | 25,66 | 25,37 | 25,37 | 25,60 | 455 | 12.734.316 |
| 22/6/2026 | 25,22 | 25,40 | +1,52% | 25,03 | 25,64 | 25,31 | 25,39 | 25,40 | 657 | 15.784.925 |
| 19/6/2026 | 24,90 | 25,02 | +0,36% | 24,46 | 25,33 | 25,04 | 25,02 | 25,25 | 491 | 14.493.440 |
| 18/6/2026 | 24,32 | 24,93 | +3,23% | 24,15 | 24,94 | 24,72 | 24,80 | 24,93 | 520 | 15.118.776 |
| 17/6/2026 | 24,12 | 24,15 | +0,63% | 24,00 | 24,86 | 24,45 | 24,01 | 24,15 | 680 | 13.299.887 |
| 16/6/2026 | 24,02 | 24,00 | -0,17% | 23,52 | 24,02 | 23,80 | 24,00 | 24,02 | 650 | 13.252.226 |
| 15/6/2026 | 25,10 | 24,04 | -3,26% | 23,87 | 25,18 | 24,33 | 24,04 | 24,19 | 1.381 | 20.298.911 |
| 12/6/2026 | 24,98 | 24,85 | -1,23% | 24,59 | 25,09 | 24,86 | 24,73 | 24,85 | 532 | 9.940.043 |
| 11/6/2026 | 25,20 | 25,16 | +0,80% | 24,21 | 25,59 | 24,73 | 25,10 | 25,16 | 970 | 16.948.011 |
| 10/6/2026 | 25,29 | 24,96 | -0,87% | 24,94 | 25,30 | 25,05 | 24,96 | 25,18 | 370 | 10.739.128 |
| 9/6/2026 | 24,90 | 25,18 | +2,11% | 24,68 | 25,30 | 25,07 | 25,18 | 25,23 | 485 | 13.614.533 |
| 8/6/2026 | 25,01 | 24,66 | -0,96% | 24,45 | 25,35 | 24,71 | 24,56 | 24,66 | 1.023 | 16.585.743 |
| 5/6/2026 | 24,98 | 24,90 | +0,61% | 24,66 | 25,25 | 24,91 | 24,90 | 25,08 | 659 | 13.732.298 |
| 3/6/2026 | 25,49 | 24,75 | -3,17% | 24,75 | 25,50 | 25,02 | 24,75 | 24,95 | 666 | 15.514.134 |
| 2/6/2026 | 25,42 | 25,56 | +1,83% | 25,42 | 25,91 | 25,64 | 25,56 | 25,80 | 780 | 12.554.974 |
| 1/6/2026 | 25,95 | 25,10 | -3,91% | 25,10 | 26,22 | 25,55 | 25,10 | 25,50 | 1.071 | 24.902.198 |
| 29/5/2026 | 27,02 | 26,12 | -2,76% | 26,04 | 27,04 | 26,26 | 26,12 | 26,29 | 936 | 21.503.904 |
| 28/5/2026 | 27,55 | 26,86 | -2,11% | 26,86 | 27,67 | 27,14 | 26,86 | 27,11 | 591 | 16.319.274 |
| 27/5/2026 | 28,10 | 27,44 | -0,76% | 26,46 | 28,42 | 27,60 | 27,38 | 27,44 | 1.649 | 73.316.666 |
| 26/5/2026 | 28,36 | 27,65 | -2,64% | 27,65 | 28,44 | 27,93 | 27,65 | 28,06 | 607 | 22.695.197 |
| 25/5/2026 | 28,79 | 28,40 | -1,05% | 28,14 | 28,98 | 28,46 | 28,38 | 28,40 | 587 | 16.015.373 |
| 22/5/2026 | 29,14 | 28,70 | -1,48% | 28,50 | 29,22 | 28,73 | 28,70 | 28,77 | 662 | 19.416.670 |
| 21/5/2026 | 28,98 | 29,13 | +0,45% | 28,63 | 29,28 | 29,05 | 29,00 | 29,13 | 403 | 14.103.353 |
| 20/5/2026 | 28,39 | 29,00 | +3,06% | 28,38 | 29,10 | 28,90 | 29,00 | 29,11 | 1.013 | 25.949.701 |
| 19/5/2026 | 29,14 | 28,14 | -4,12% | 28,14 | 29,14 | 28,58 | 28,14 | 28,59 | 887 | 25.673.571 |
| 18/5/2026 | 28,78 | 29,35 | +0,51% | 28,75 | 29,35 | 29,10 | 29,23 | 29,35 | 801 | 21.281.798 |
| 15/5/2026 | 29,44 | 29,20 | -0,82% | 28,60 | 29,44 | 29,00 | 29,05 | 29,20 | 808 | 22.319.962 |
| 14/5/2026 | 29,31 | 29,44 | +1,20% | 29,15 | 29,86 | 29,48 | 29,44 | 29,70 | 696 | 19.226.471 |
| 13/5/2026 | 30,01 | 29,09 | -2,45% | 29,09 | 30,25 | 29,55 | 29,09 | 29,46 | 646 | 24.767.628 |
| 12/5/2026 | 29,58 | 29,82 | +0,71% | 29,33 | 30,19 | 29,85 | 29,80 | 29,82 | 576 | 22.359.108 |
| 11/5/2026 | 30,16 | 29,61 | -0,87% | 29,41 | 30,50 | 29,85 | 29,61 | 29,62 | 897 | 33.469.259 |
| 8/5/2026 | 29,67 | 29,87 | +1,25% | 29,67 | 30,33 | 30,00 | 29,87 | 30,00 | 586 | 25.602.643 |
| 7/5/2026 | 29,83 | 29,50 | -1,17% | 29,02 | 30,55 | 29,66 | 29,50 | 29,68 | 1.117 | 38.367.403 |
| 6/5/2026 | 30,00 | 29,85 | +0,07% | 29,30 | 30,28 | 29,63 | 29,46 | 29,85 | 854 | 42.574.168 |
| 5/5/2026 | 29,55 | 29,83 | -0,30% | 29,40 | 29,96 | 29,68 | 29,74 | 29,83 | 728 | 20.142.919 |
| 4/5/2026 | 29,98 | 29,92 | -0,10% | 29,71 | 30,36 | 30,02 | 29,86 | 29,92 | 2.255 | 37.489.146 |
| 30/4/2026 | 29,21 | 29,95 | +3,28% | 29,21 | 29,99 | 29,78 | 29,94 | 29,99 | 1.026 | 35.096.479 |
| 29/4/2026 | 29,50 | 29,00 | -1,86% | 29,00 | 29,57 | 29,27 | 29,00 | 29,27 | 648 | 12.908.754 |
| 28/4/2026 | 29,11 | 29,55 | +1,86% | 28,90 | 29,60 | 29,36 | 29,36 | 29,55 | 628 | 24.903.788 |
| 27/4/2026 | 29,14 | 29,01 | +0,62% | 28,97 | 29,29 | 29,13 | 29,00 | 29,16 | 516 | 20.278.120 |
| 24/4/2026 | 28,89 | 28,83 | -0,52% | 28,58 | 29,05 | 28,85 | 28,83 | 28,98 | 395 | 12.986.723 |
| 23/4/2026 | 29,38 | 28,98 | -0,34% | 28,80 | 29,38 | 29,04 | 28,89 | 28,98 | 493 | 14.978.334 |
| 22/4/2026 | 29,88 | 29,08 | -2,81% | 29,08 | 29,97 | 29,35 | 29,08 | 29,21 | 920 | 24.204.652 |
| 20/4/2026 | 29,99 | 29,92 | +0,20% | 29,71 | 30,10 | 29,89 | 29,70 | 29,92 | 697 | 16.673.439 |
| 17/4/2026 | 30,53 | 29,86 | -2,16% | 29,48 | 30,97 | 29,87 | 29,68 | 29,86 | 1.102 | 26.121.921 |
| 16/4/2026 | 30,81 | 30,52 | -0,88% | 30,22 | 30,81 | 30,48 | 30,23 | 30,52 | 752 | 15.823.409 |
| 15/4/2026 | 30,26 | 30,79 | +2,33% | 30,14 | 30,79 | 30,59 | 30,52 | 30,79 | 970 | 27.376.790 |
| 14/4/2026 | 30,56 | 30,09 | -1,70% | 29,90 | 30,73 | 30,23 | 30,00 | 30,09 | 886 | 20.617.865 |
| 13/4/2026 | 30,43 | 30,61 | +0,33% | 30,15 | 30,61 | 30,48 | 30,56 | 30,61 | 919 | 25.510.165 |
| 10/4/2026 | 29,87 | 30,51 | +2,49% | 29,75 | 30,51 | 30,28 | 30,38 | 30,51 | 1.280 | 26.759.093 |
| 9/4/2026 | 28,98 | 29,77 | +2,44% | 28,98 | 29,80 | 29,50 | 29,42 | 29,77 | 1.129 | 23.378.584 |
| 8/4/2026 | 29,96 | 29,06 | -2,81% | 28,71 | 30,40 | 29,29 | 29,03 | 29,06 | 1.974 | 46.685.370 |
| 7/4/2026 | 29,29 | 29,90 | +2,89% | 29,08 | 29,90 | 29,54 | 29,89 | 29,90 | 587 | 23.899.881 |
| 6/4/2026 | 29,21 | 29,06 | -0,45% | 29,06 | 29,41 | 29,22 | 29,06 | 29,07 | 573 | 15.620.174 |
| 2/4/2026 | 29,08 | 29,19 | +0,52% | 28,20 | 29,40 | 29,01 | 29,00 | 29,19 | 620 | 19.741.540 |
| 1/4/2026 | 29,14 | 29,04 | +1,57% | 28,77 | 29,39 | 29,08 | 29,04 | 29,21 | 936 | 29.036.492 |
| 31/3/2026 | 28,57 | 28,59 | +0,42% | 28,14 | 29,39 | 28,89 | 28,59 | 28,69 | 828 | 32.636.085 |
| 30/3/2026 | 28,68 | 28,47 | +1,53% | 28,16 | 28,81 | 28,40 | 28,44 | 28,47 | 634 | 15.583.474 |
| 27/3/2026 | 28,27 | 28,04 | -0,81% | 28,04 | 28,53 | 28,24 | 28,04 | 28,40 | 566 | 19.856.182 |
| 26/3/2026 | 28,18 | 28,27 | -0,18% | 28,18 | 28,75 | 28,43 | 28,27 | 28,44 | 587 | 23.449.877 |
| 25/3/2026 | 28,22 | 28,32 | +2,02% | 28,00 | 28,40 | 28,23 | 28,32 | 28,39 | 792 | 19.631.674 |
| 24/3/2026 | 27,15 | 27,76 | +1,39% | 27,09 | 27,94 | 27,62 | 27,76 | 27,94 | 904 | 22.353.326 |
| 23/3/2026 | 26,43 | 27,38 | +5,11% | 26,43 | 27,74 | 27,30 | 27,35 | 27,38 | 658 | 23.264.078 |
| 20/3/2026 | 26,78 | 26,05 | -3,12% | 26,00 | 26,78 | 26,19 | 26,05 | 26,25 | 819 | 21.351.477 |
| 19/3/2026 | 25,91 | 26,89 | +1,47% | 25,35 | 26,95 | 26,35 | 26,67 | 26,89 | 1.421 | 25.245.513 |
| 18/3/2026 | 26,20 | 26,50 | 0,00% | 26,07 | 26,78 | 26,45 | 26,14 | 26,50 | 673 | 17.963.750 |
| 17/3/2026 | 26,07 | 26,50 | +1,77% | 25,85 | 26,74 | 26,43 | 26,28 | 26,50 | 1.059 | 24.142.567 |
| 16/3/2026 | 26,45 | 26,04 | +0,15% | 25,95 | 26,95 | 26,21 | 26,01 | 26,04 | 972 | 22.006.900 |
| 13/3/2026 | 26,26 | 26,00 | 0,00% | 25,88 | 26,64 | 26,25 | 26,00 | 26,14 | 1.076 | 20.780.681 |
| 12/3/2026 | 26,97 | 26,00 | -4,20% | 25,58 | 26,97 | 26,20 | 25,89 | 26,00 | 1.063 | 32.434.324 |
| 11/3/2026 | 27,11 | 27,14 | +0,37% | 26,74 | 27,35 | 27,07 | 27,13 | 27,25 | 968 | 22.271.730 |
| 10/3/2026 | 26,85 | 27,04 | +0,71% | 26,60 | 27,42 | 27,03 | 26,97 | 27,22 | 1.229 | 29.583.467 |
| 9/3/2026 | 26,42 | 26,85 | +2,52% | 26,34 | 27,36 | 26,90 | 26,75 | 26,85 | 1.536 | 37.844.382 |
| 6/3/2026 | 25,99 | 26,19 | +0,27% | 25,71 | 26,53 | 26,14 | 26,34 | 26,43 | 1.256 | 25.280.642 |
| 5/3/2026 | 26,10 | 26,12 | +0,97% | 25,80 | 26,59 | 26,10 | 25,85 | 26,20 | 1.341 | 29.623.480 |
| 4/3/2026 | 25,70 | 25,87 | +1,69% | 25,46 | 26,02 | 25,76 | 25,75 | 26,05 | 947 | 21.195.851 |
| 3/3/2026 | 25,79 | 25,44 | -1,89% | 24,71 | 25,89 | 25,17 | 25,31 | 25,45 | 1.286 | 30.787.680 |
| 2/3/2026 | 25,63 | 25,93 | -0,23% | 23,23 | 26,04 | 25,44 | 25,78 | 25,97 | 1.450 | 45.433.510 |
| 27/2/2026 | 26,61 | 25,99 | -3,42% | 25,70 | 26,70 | 26,06 | 25,98 | 26,03 | 1.590 | 42.311.253 |
| 26/2/2026 | 26,87 | 26,91 | +0,15% | 26,54 | 27,14 | 26,80 | 26,70 | 26,91 | 804 | 20.185.987 |
| 25/2/2026 | 27,76 | 26,87 | -3,48% | 26,73 | 27,82 | 27,05 | 26,77 | 26,90 | 1.807 | 30.985.738 |
| 24/2/2026 | 27,55 | 27,84 | +1,49% | 27,42 | 27,99 | 27,73 | 27,69 | 27,86 | 1.196 | 26.725.851 |
| 23/2/2026 | 27,73 | 27,43 | -1,54% | 27,15 | 27,98 | 27,48 | 27,39 | 27,50 | 1.579 | 42.471.481 |
| 20/2/2026 | 27,49 | 27,86 | +1,13% | 27,11 | 27,86 | 27,59 | 27,70 | 27,86 | 1.113 | 23.370.965 |
| 19/2/2026 | 27,29 | 27,55 | +1,66% | 27,14 | 27,58 | 27,44 | 27,38 | 27,55 | 903 | 23.851.163 |
| 18/2/2026 | 27,25 | 27,10 | 0,00% | 26,88 | 27,32 | 27,05 | 27,02 | 27,12 | 725 | 15.763.786 |
| 13/2/2026 | 26,92 | 27,10 | -1,78% | 26,45 | 27,10 | 26,86 | 26,78 | 27,10 | 658 | 19.907.480 |
| 11/2/2026 | 26,99 | 27,59 | +2,64% | 26,90 | 27,60 | 27,32 | 27,33 | 27,59 | 1.305 | 34.859.565 |
| 10/2/2026 | 26,99 | 26,88 | -0,44% | 26,49 | 27,00 | 26,79 | 26,71 | 26,88 | 662 | 17.755.558 |
| 9/2/2026 | 26,81 | 27,00 | +0,90% | 26,50 | 27,00 | 26,85 | 26,91 | 27,00 | 1.347 | 29.296.841 |
| 6/2/2026 | 26,28 | 26,76 | +2,02% | 26,03 | 26,76 | 26,47 | 26,50 | 26,76 | 1.169 | 27.797.297 |
| 5/2/2026 | 26,07 | 26,23 | +0,61% | 25,54 | 26,23 | 26,02 | 26,04 | 26,23 | 865 | 19.875.236 |
| 4/2/2026 | 26,10 | 26,07 | -0,76% | 25,57 | 26,40 | 25,97 | 25,79 | 26,07 | 980 | 20.074.948 |
| 3/2/2026 | 25,88 | 26,27 | +2,02% | 25,88 | 26,42 | 26,19 | 26,05 | 26,27 | 1.120 | 31.849.966 |
| 2/2/2026 | 25,38 | 25,75 | +0,74% | 25,30 | 25,75 | 25,54 | 25,57 | 25,75 | 1.453 | 25.674.009 |
| 30/1/2026 | 24,99 | 25,56 | +0,24% | 24,50 | 25,61 | 25,35 | 25,08 | 25,56 | 956 | 20.090.570 |
| 29/1/2026 | 25,61 | 25,50 | +0,20% | 25,09 | 25,69 | 25,39 | 25,14 | 25,50 | 898 | 20.132.706 |
| 28/1/2026 | 25,16 | 25,45 | +1,48% | 24,90 | 25,45 | 25,23 | 25,23 | 25,45 | 801 | 20.682.789 |
| 27/1/2026 | 24,77 | 25,08 | +1,37% | 24,72 | 25,23 | 24,99 | 24,75 | 25,10 | 964 | 24.451.116 |
| 26/1/2026 | 24,66 | 24,74 | +0,24% | 24,22 | 24,78 | 24,52 | 24,50 | 24,74 | 930 | 20.519.608 |
| 23/1/2026 | 24,26 | 24,68 | +1,73% | 24,00 | 24,94 | 24,39 | 24,50 | 24,69 | 1.324 | 24.522.910 |
| 22/1/2026 | 23,51 | 24,26 | +2,80% | 23,51 | 24,32 | 24,01 | 23,97 | 24,26 | 1.421 | 24.483.673 |
| 21/1/2026 | 22,78 | 23,60 | +4,47% | 22,63 | 23,70 | 23,30 | 23,33 | 23,60 | 1.712 | 32.189.026 |
| 20/1/2026 | 22,10 | 22,59 | +2,26% | 21,80 | 22,63 | 22,39 | 22,40 | 22,59 | 1.107 | 20.797.639 |
| 19/1/2026 | 22,12 | 22,09 | -0,90% | 21,90 | 22,46 | 22,00 | 22,04 | 22,09 | 782 | 14.500.093 |
| 16/1/2026 | 22,37 | 22,29 | -0,31% | 22,06 | 22,72 | 22,43 | 22,00 | 22,29 | 1.755 | 26.757.491 |
| 15/1/2026 | 22,10 | 22,36 | +1,87% | 21,94 | 22,44 | 22,29 | 22,10 | 22,36 | 985 | 21.492.470 |
| 14/1/2026 | 21,80 | 21,95 | +2,52% | 21,64 | 22,10 | 21,94 | 21,81 | 21,95 | 745 | 18.154.086 |
| 13/1/2026 | 21,46 | 21,41 | +0,33% | 21,00 | 21,72 | 21,49 | 21,41 | 21,59 | 876 | 17.381.127 |
| 12/1/2026 | 21,39 | 21,34 | -0,14% | 20,92 | 21,56 | 21,36 | 21,34 | 21,50 | 1.027 | 18.160.450 |
| 9/1/2026 | 21,03 | 21,37 | +1,62% | 20,81 | 21,37 | 21,16 | 21,24 | 21,37 | 727 | 15.485.822 |
| 8/1/2026 | 20,92 | 21,03 | +0,48% | 20,66 | 21,03 | 20,88 | 20,77 | 21,03 | 684 | 12.438.033 |
| 7/1/2026 | 21,29 | 20,93 | -1,13% | 20,52 | 21,29 | 20,76 | 20,84 | 20,93 | 720 | 13.420.627 |
| 6/1/2026 | 21,22 | 21,17 | -0,09% | 20,97 | 21,60 | 21,30 | 21,17 | 21,18 | 827 | 17.542.150 |
| 5/1/2026 | 21,10 | 21,19 | +1,44% | 20,85 | 21,22 | 21,06 | 21,04 | 21,19 | 911 | 17.006.752 |
| 2/1/2026 | 21,00 | 20,89 | -1,18% | 20,71 | 21,04 | 20,88 | 20,72 | 20,89 | 677 | 13.551.638 |
| 30/12/2025 | 21,11 | 21,14 | +1,15% | 20,85 | 21,17 | 21,05 | 20,93 | 21,14 | 423 | 8.254.452 |
| 29/12/2025 | 21,07 | 20,90 | -0,81% | 20,67 | 21,07 | 20,83 | 20,77 | 20,90 | 599 | 12.083.697 |
| 26/12/2025 | 20,94 | 21,07 | +0,86% | 20,33 | 21,07 | 20,83 | 20,64 | 21,09 | 567 | 9.696.063 |
| 23/12/2025 | 20,58 | 20,89 | +2,10% | 20,44 | 20,89 | 20,74 | 20,74 | 20,89 | 691 | 11.784.019 |
| 22/12/2025 | 20,59 | 20,46 | -1,35% | 20,13 | 20,74 | 20,36 | 20,46 | 20,48 | 736 | 15.536.474 |
| 19/12/2025 | 20,44 | 20,74 | +2,83% | 20,34 | 20,78 | 20,63 | 20,51 | 20,74 | 577 | 14.078.192 |
| 18/12/2025 | 20,37 | 20,17 | +0,05% | 20,14 | 20,56 | 20,31 | 20,17 | 20,43 | 953 | 14.881.972 |
| 17/12/2025 | 20,56 | 20,16 | -1,71% | 20,11 | 21,04 | 20,31 | 20,16 | 20,21 | 1.053 | 17.621.601 |
| 16/12/2025 | 21,59 | 20,51 | -6,48% | 20,51 | 21,60 | 20,99 | 20,51 | 20,60 | 1.245 | 21.675.905 |
| 15/12/2025 | 21,68 | 21,93 | +1,76% | 21,61 | 21,98 | 21,83 | 21,70 | 21,93 | 905 | 19.760.587 |
| 12/12/2025 | 21,35 | 21,55 | +2,62% | 21,09 | 21,60 | 21,42 | 21,48 | 21,55 | 766 | 17.281.679 |
| 11/12/2025 | 20,41 | 21,00 | +1,01% | 20,41 | 21,38 | 21,06 | 21,00 | 21,10 | 829 | 17.176.250 |
| 10/12/2025 | 20,80 | 20,79 | +0,92% | 20,43 | 20,80 | 20,62 | 20,50 | 20,79 | 817 | 14.625.047 |
| 9/12/2025 | 20,93 | 20,60 | -0,58% | 20,00 | 20,93 | 20,43 | 20,54 | 20,60 | 871 | 16.438.538 |
| 8/12/2025 | 21,05 | 20,72 | -5,39% | 20,29 | 21,18 | 20,72 | 20,52 | 20,72 | 1.631 | 30.144.836 |
| 5/12/2025 | 23,50 | 21,90 | -6,65% | 21,90 | 23,66 | 22,78 | 21,90 | 22,16 | 2.028 | 43.082.003 |
| 4/12/2025 | 22,67 | 23,46 | +4,59% | 22,63 | 23,46 | 23,09 | 23,43 | 23,46 | 1.666 | 32.109.052 |
| 3/12/2025 | 22,39 | 22,43 | +0,49% | 22,36 | 22,70 | 22,51 | 22,43 | 22,60 | 1.684 | 28.959.980 |
| 2/12/2025 | 22,03 | 22,32 | +3,00% | 21,97 | 22,38 | 22,23 | 22,18 | 22,32 | 1.873 | 35.525.924 |
| 1/12/2025 | 21,76 | 21,67 | -0,73% | 21,41 | 21,92 | 21,61 | 21,48 | 21,67 | 942 | 20.134.753 |
| 28/11/2025 | 22,39 | 21,83 | -2,24% | 21,81 | 22,39 | 22,04 | 21,83 | 22,01 | 798 | 14.240.518 |
| 27/11/2025 | 22,06 | 22,33 | +0,72% | 21,94 | 22,55 | 22,32 | 22,31 | 22,33 | 622 | 13.361.712 |
| 26/11/2025 | 22,19 | 22,17 | -0,27% | 21,73 | 22,68 | 22,29 | 22,04 | 22,17 | 1.000 | 21.657.710 |
| 25/11/2025 | 22,01 | 22,23 | +0,86% | 21,79 | 22,26 | 22,11 | 22,05 | 22,23 | 527 | 10.528.440 |
| 24/11/2025 | 21,99 | 22,04 | +1,19% | 21,73 | 22,10 | 21,97 | 21,90 | 22,04 | 743 | 16.285.745 |
| 21/11/2025 | 22,50 | 21,78 | -2,29% | 21,74 | 22,50 | 21,95 | 21,77 | 21,78 | 722 | 17.025.026 |
| 19/11/2025 | 22,41 | 22,29 | -1,28% | 22,01 | 22,49 | 22,20 | 22,20 | 22,29 | 1.280 | 20.916.528 |
| 18/11/2025 | 21,90 | 22,58 | +2,64% | 21,79 | 22,62 | 22,37 | 22,56 | 22,58 | 854 | 17.199.449 |
| 17/11/2025 | 22,01 | 22,00 | -0,50% | 21,77 | 22,43 | 22,03 | 22,00 | 22,03 | 870 | 15.984.298 |
| 14/11/2025 | 21,85 | 22,11 | +1,66% | 21,70 | 22,32 | 22,10 | 22,11 | 22,26 | 1.315 | 16.268.813 |
| 13/11/2025 | 23,21 | 21,75 | -5,23% | 21,37 | 23,81 | 22,03 | 21,75 | 21,88 | 2.596 | 38.452.481 |
| 12/11/2025 | 23,05 | 22,95 | -0,99% | 22,24 | 23,07 | 22,71 | 22,66 | 22,95 | 1.014 | 17.814.601 |
| 11/11/2025 | 22,59 | 23,18 | +2,61% | 22,59 | 23,25 | 23,04 | 23,02 | 23,18 | 1.119 | 20.867.176 |
| 10/11/2025 | 22,56 | 22,59 | +0,58% | 22,26 | 22,77 | 22,59 | 22,51 | 22,59 | 770 | 16.938.536 |
| 7/11/2025 | 22,10 | 22,46 | +1,63% | 22,00 | 22,46 | 22,23 | 22,32 | 22,46 | 742 | 15.498.448 |
| 6/11/2025 | 22,12 | 22,10 | -0,05% | 21,96 | 22,56 | 22,17 | 22,10 | 22,29 | 1.255 | 21.029.570 |
| 5/11/2025 | 21,45 | 22,11 | +2,74% | 21,31 | 22,11 | 21,91 | 21,96 | 22,11 | 1.005 | 16.983.793 |
| 4/11/2025 | 21,44 | 21,52 | -0,09% | 21,19 | 21,52 | 21,38 | 21,25 | 21,52 | 561 | 11.209.322 |
| 3/11/2025 | 21,55 | 21,54 | +0,89% | 21,31 | 21,71 | 21,50 | 21,35 | 21,54 | 643 | 12.831.074 |
| 31/10/2025 | 21,26 | 21,35 | +0,33% | 21,12 | 21,48 | 21,32 | 21,35 | 21,45 | 507 | 11.029.119 |
| 30/10/2025 | 20,65 | 21,28 | +2,65% | 20,57 | 21,29 | 21,12 | 21,17 | 21,28 | 484 | 10.779.183 |
| 29/10/2025 | 20,78 | 20,73 | -1,00% | 20,73 | 21,24 | 20,93 | 20,73 | 20,90 | 775 | 12.567.652 |
| 28/10/2025 | 21,23 | 20,94 | -0,33% | 20,94 | 21,42 | 21,12 | 20,94 | 21,16 | 560 | 14.589.152 |
| 27/10/2025 | 21,28 | 21,01 | -0,90% | 20,90 | 21,79 | 21,25 | 21,01 | 21,26 | 850 | 26.280.740 |
| 24/10/2025 | 20,61 | 21,20 | +1,68% | 20,61 | 21,24 | 21,07 | 20,98 | 21,20 | 440 | 11.874.534 |
| 23/10/2025 | 20,29 | 20,85 | +2,36% | 20,29 | 20,87 | 20,76 | 20,67 | 20,85 | 690 | 13.120.496 |
| 22/10/2025 | 20,63 | 20,37 | -1,36% | 19,94 | 20,94 | 20,21 | 20,36 | 20,37 | 1.145 | 25.022.096 |
| 21/10/2025 | 20,79 | 20,65 | -2,04% | 20,51 | 20,92 | 20,70 | 20,56 | 20,65 | 664 | 13.634.459 |
| 20/10/2025 | 21,00 | 21,08 | +0,76% | 20,75 | 21,15 | 20,99 | 21,02 | 21,08 | 535 | 13.417.930 |
| 17/10/2025 | 21,08 | 20,92 | -0,62% | 20,81 | 21,14 | 20,96 | 20,92 | 21,14 | 647 | 15.304.885 |
| 16/10/2025 | 21,30 | 21,05 | -0,99% | 20,71 | 21,30 | 20,98 | 20,97 | 21,05 | 570 | 14.730.957 |
| 15/10/2025 | 21,39 | 21,26 | +1,43% | 20,81 | 21,39 | 21,14 | 21,26 | 21,27 | 669 | 19.521.214 |
| 14/10/2025 | 21,14 | 20,96 | -2,15% | 20,96 | 21,57 | 21,23 | 20,96 | 21,20 | 550 | 12.616.621 |
| 13/10/2025 | 21,16 | 21,42 | +1,85% | 21,16 | 21,73 | 21,53 | 21,42 | 21,61 | 594 | 14.494.598 |
| 10/10/2025 | 21,46 | 21,03 | -2,19% | 20,92 | 21,79 | 21,24 | 21,03 | 21,51 | 990 | 19.998.004 |
| 9/10/2025 | 21,70 | 21,50 | -0,92% | 21,50 | 22,00 | 21,69 | 21,50 | 21,65 | 793 | 16.480.291 |
| 8/10/2025 | 20,51 | 21,70 | +5,80% | 20,41 | 21,90 | 21,34 | 21,70 | 21,76 | 1.109 | 28.762.932 |
| 7/10/2025 | 20,51 | 20,51 | -0,68% | 20,17 | 20,67 | 20,38 | 20,51 | 20,60 | 875 | 18.885.670 |
| 6/10/2025 | 20,96 | 20,65 | -0,91% | 20,65 | 21,02 | 20,76 | 20,65 | 20,71 | 493 | 11.632.247 |
| 3/10/2025 | 21,10 | 20,84 | -1,28% | 20,84 | 21,20 | 20,96 | 20,84 | 21,00 | 994 | 17.752.498 |
| 2/10/2025 | 21,22 | 21,11 | +0,48% | 20,91 | 21,55 | 21,09 | 21,11 | 21,25 | 585 | 17.950.637 |
| 1/10/2025 | 21,97 | 21,01 | -3,93% | 20,98 | 22,23 | 21,34 | 21,01 | 21,19 | 1.249 | 26.194.127 |
| 30/9/2025 | 21,76 | 21,87 | +0,51% | 21,75 | 22,17 | 21,94 | 21,87 | 22,01 | 734 | 19.182.749 |
| 29/9/2025 | 21,46 | 21,76 | +2,54% | 21,46 | 22,06 | 21,75 | 21,76 | 21,84 | 676 | 13.809.487 |
| 26/9/2025 | 21,40 | 21,22 | -0,52% | 21,16 | 21,74 | 21,39 | 21,22 | 21,31 | 2.219 | 17.623.929 |
| 25/9/2025 | 21,31 | 21,33 | +1,28% | 21,02 | 21,45 | 21,34 | 21,33 | 21,40 | 582 | 11.796.329 |
| 24/9/2025 | 21,34 | 21,06 | -0,99% | 20,99 | 21,46 | 21,16 | 21,06 | 21,10 | 698 | 13.904.965 |
| 23/9/2025 | 20,91 | 21,27 | +2,41% | 20,88 | 21,62 | 21,36 | 21,27 | 21,49 | 748 | 18.219.520 |
| 22/9/2025 | 21,00 | 20,77 | -0,14% | 20,51 | 21,00 | 20,73 | 20,73 | 20,77 | 644 | 14.709.587 |
| 19/9/2025 | 21,24 | 20,80 | -2,71% | 20,80 | 21,34 | 20,99 | 20,80 | 20,82 | 539 | 13.518.798 |
| 18/9/2025 | 21,08 | 21,38 | +1,14% | 21,00 | 21,38 | 21,21 | 21,20 | 21,38 | 405 | 10.043.420 |
| 17/9/2025 | 21,01 | 21,14 | +0,43% | 20,91 | 21,39 | 21,18 | 21,02 | 21,14 | 1.166 | 23.937.933 |
| 16/9/2025 | 20,99 | 21,05 | +0,29% | 20,62 | 21,10 | 20,95 | 21,03 | 21,05 | 737 | 10.761.599 |
| 15/9/2025 | 20,83 | 20,99 | +1,40% | 20,58 | 21,09 | 20,88 | 20,92 | 20,99 | 786 | 18.988.666 |
| 12/9/2025 | 20,41 | 20,70 | +0,34% | 20,30 | 20,70 | 20,57 | 20,67 | 20,70 | 450 | 12.603.433 |
| 11/9/2025 | 20,50 | 20,63 | +0,24% | 20,39 | 20,87 | 20,59 | 20,55 | 20,63 | 557 | 12.026.620 |
| 10/9/2025 | 20,30 | 20,58 | +0,88% | 20,15 | 20,64 | 20,50 | 20,35 | 20,58 | 584 | 16.338.679 |
| 9/9/2025 | 20,80 | 20,40 | -1,59% | 20,17 | 20,99 | 20,45 | 20,23 | 20,40 | 963 | 12.026.472 |
| 8/9/2025 | 21,04 | 20,73 | -1,47% | 20,69 | 21,25 | 20,97 | 20,73 | 20,81 | 893 | 17.697.665 |
| 5/9/2025 | 20,00 | 21,04 | +5,78% | 19,90 | 21,13 | 20,85 | 21,04 | 21,09 | 1.283 | 42.119.402 |
| 4/9/2025 | 19,82 | 19,89 | +1,43% | 19,43 | 19,98 | 19,70 | 19,62 | 19,89 | 484 | 12.070.000 |
| 3/9/2025 | 19,76 | 19,61 | -0,20% | 19,61 | 19,96 | 19,76 | 19,61 | 19,63 | 538 | 14.957.263 |
| 2/9/2025 | 19,70 | 19,65 | -1,50% | 19,40 | 19,85 | 19,61 | 19,65 | 19,85 | 594 | 16.031.415 |
| 1/9/2025 | 19,53 | 19,95 | +0,86% | 19,40 | 19,95 | 19,58 | 19,73 | 19,95 | 682 | 16.858.571 |
| 29/8/2025 | 20,00 | 19,78 | -1,10% | 19,62 | 20,34 | 19,88 | 19,72 | 19,78 | 1.117 | 25.556.183 |
| 28/8/2025 | 18,51 | 20,00 | +7,41% | 18,51 | 20,07 | 19,74 | 20,00 | 20,02 | 1.600 | 50.312.097 |
| 27/8/2025 | 18,20 | 18,62 | +2,65% | 18,01 | 18,62 | 18,40 | 18,46 | 18,62 | 585 | 18.746.720 |
| 26/8/2025 | 18,05 | 18,14 | +1,06% | 17,75 | 18,14 | 18,02 | 18,10 | 18,14 | 568 | 13.273.100 |
| 25/8/2025 | 18,00 | 17,95 | -0,22% | 17,84 | 18,18 | 17,99 | 17,86 | 17,95 | 513 | 15.594.471 |
| 22/8/2025 | 17,65 | 17,99 | +1,41% | 17,55 | 18,05 | 17,88 | 17,85 | 17,99 | 680 | 16.662.485 |
| 21/8/2025 | 18,01 | 17,74 | -0,50% | 17,60 | 18,07 | 17,78 | 17,74 | 17,96 | 743 | 15.366.823 |
| 20/8/2025 | 17,12 | 17,83 | +2,77% | 17,12 | 18,06 | 17,83 | 17,83 | 17,99 | 1.420 | 30.668.132 |
| 19/8/2025 | 17,78 | 17,35 | -3,18% | 17,01 | 17,78 | 17,25 | 17,12 | 17,35 | 711 | 19.441.366 |
| 18/8/2025 | 17,60 | 17,92 | +0,79% | 17,40 | 17,92 | 17,77 | 17,84 | 17,92 | 639 | 16.071.622 |
| 15/8/2025 | 17,62 | 17,78 | +1,31% | 17,28 | 17,79 | 17,59 | 17,55 | 17,78 | 480 | 12.247.232 |
| 14/8/2025 | 17,03 | 17,55 | +2,93% | 17,03 | 17,87 | 17,66 | 17,52 | 17,55 | 1.274 | 35.401.548 |
| 13/8/2025 | 17,11 | 17,05 | -0,23% | 16,76 | 17,15 | 16,97 | 16,96 | 17,05 | 340 | 11.815.479 |
| 12/8/2025 | 16,53 | 17,09 | +5,56% | 16,41 | 17,32 | 17,02 | 17,09 | 17,30 | 653 | 20.186.692 |
| 11/8/2025 | 16,48 | 16,19 | -1,22% | 16,19 | 16,66 | 16,37 | 16,19 | 16,45 | 598 | 13.037.798 |
| 8/8/2025 | 17,36 | 16,39 | -5,70% | 16,31 | 17,36 | 16,77 | 16,39 | 16,59 | 990 | 26.995.795 |
| 7/8/2025 | 17,13 | 17,38 | +2,66% | 17,05 | 17,56 | 17,30 | 17,38 | 17,57 | 1.653 | 71.518.322 |
| 6/8/2025 | 16,71 | 16,93 | +1,32% | 16,70 | 17,09 | 16,93 | 16,87 | 16,99 | 6.219 | 68.558.567 |
| 5/8/2025 | 16,79 | 16,71 | -0,48% | 16,57 | 16,99 | 16,82 | 16,71 | 16,82 | 462 | 12.982.082 |
| 4/8/2025 | 16,92 | 16,79 | -0,47% | 16,60 | 17,24 | 16,76 | 16,66 | 16,79 | 707 | 23.155.845 |
| 1/8/2025 | 17,49 | 16,87 | -1,06% | 16,87 | 17,49 | 17,18 | 16,87 | 17,14 | 785 | 25.916.883 |
| 31/7/2025 | 16,93 | 17,05 | -0,12% | 16,85 | 17,25 | 17,01 | 17,05 | 17,10 | 413 | 13.006.276 |
| 30/7/2025 | 17,13 | 17,07 | +0,06% | 16,73 | 17,43 | 17,07 | 17,07 | 17,08 | 584 | 11.928.006 |
| 29/7/2025 | 16,90 | 17,06 | +1,19% | 16,87 | 17,29 | 17,08 | 17,06 | 17,15 | 430 | 9.930.382 |
| 28/7/2025 | 16,60 | 16,86 | +1,57% | 16,60 | 17,21 | 16,98 | 16,86 | 16,96 | 774 | 16.043.762 |
| 25/7/2025 | 16,29 | 16,60 | +2,91% | 16,10 | 16,75 | 16,48 | 16,46 | 16,60 | 670 | 15.656.623 |
| 24/7/2025 | 16,21 | 16,13 | -0,49% | 15,81 | 16,28 | 16,08 | 16,13 | 16,30 | 464 | 8.985.339 |
| 23/7/2025 | 15,70 | 16,21 | +3,25% | 15,59 | 16,34 | 16,13 | 16,21 | 16,26 | 632 | 11.675.771 |
| 22/7/2025 | 15,98 | 15,70 | -0,19% | 15,70 | 16,08 | 15,88 | 15,70 | 15,73 | 655 | 12.720.517 |
| 21/7/2025 | 15,98 | 15,73 | -0,69% | 15,64 | 16,01 | 15,81 | 15,73 | 15,78 | 498 | 12.521.625 |