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.
UNIP3 - UNIPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 61,00 | 61,07 | +0,11% | 60,27 | 61,09 | 60,88 | 60,00 | 63,00 | 52 | 58.446.700 |
| 23/10/2025 | 59,85 | 61,00 | +1,03% | 59,77 | 61,00 | 60,40 | 59,80 | 61,00 | 78 | 64.632.100 |
| 22/10/2025 | 59,80 | 60,38 | +0,13% | 59,10 | 60,38 | 59,85 | 59,50 | 60,78 | 61 | 55.068.700 |
| 21/10/2025 | 61,60 | 60,30 | -1,23% | 60,03 | 61,60 | 60,49 | 60,23 | 60,75 | 75 | 67.145.900 |
| 20/10/2025 | 61,55 | 61,05 | -1,53% | 60,25 | 61,75 | 60,96 | 60,48 | 61,46 | 59 | 46.942.300 |
| 17/10/2025 | 61,35 | 62,00 | +1,47% | 60,99 | 62,04 | 61,60 | 61,63 | 62,00 | 54 | 40.660.600 |
| 16/10/2025 | 63,99 | 61,10 | -2,66% | 61,03 | 63,99 | 62,02 | 61,04 | 62,00 | 67 | 47.136.000 |
| 15/10/2025 | 62,80 | 62,77 | +0,84% | 62,01 | 63,30 | 62,56 | 62,00 | 64,00 | 78 | 63.191.800 |
| 14/10/2025 | 61,06 | 62,25 | +1,02% | 61,06 | 62,63 | 62,05 | 61,56 | 62,35 | 77 | 58.956.600 |
| 13/10/2025 | 63,57 | 61,62 | -3,72% | 61,15 | 63,57 | 62,47 | 61,08 | 62,12 | 68 | 43.107.300 |
| 10/10/2025 | 63,78 | 64,00 | -0,03% | 62,50 | 64,70 | 63,57 | 63,40 | 64,00 | 78 | 71.834.700 |
| 9/10/2025 | 64,37 | 64,02 | -0,74% | 63,63 | 65,75 | 64,99 | 62,80 | 64,43 | 74 | 56.543.800 |
| 8/10/2025 | 63,89 | 64,50 | +0,94% | 63,89 | 65,79 | 64,66 | 64,50 | 65,05 | 161 | 214.027.800 |
| 7/10/2025 | 62,99 | 63,90 | -0,45% | 62,50 | 63,99 | 63,42 | 63,34 | 64,00 | 59 | 47.569.500 |
| 6/10/2025 | 61,89 | 64,19 | +3,72% | 61,45 | 64,19 | 62,43 | 64,19 | 64,44 | 73 | 50.574.700 |
| 3/10/2025 | 62,24 | 61,89 | +0,31% | 61,21 | 62,34 | 61,70 | 61,61 | 63,00 | 71 | 45.044.900 |
| 2/10/2025 | 61,27 | 61,70 | +1,23% | 61,08 | 62,20 | 61,69 | 61,48 | 61,70 | 46 | 38.870.700 |
| 1/10/2025 | 61,07 | 60,95 | +1,25% | 60,55 | 61,57 | 60,99 | 60,58 | 61,87 | 63 | 45.747.700 |
| 30/9/2025 | 62,00 | 60,20 | -2,90% | 60,02 | 62,31 | 61,22 | 60,00 | 60,92 | 56 | 42.243.800 |
| 29/9/2025 | 62,75 | 62,00 | -1,21% | 62,00 | 63,18 | 62,36 | 62,00 | 62,32 | 20 | 25.569.600 |
| 26/9/2025 | 61,69 | 62,76 | +1,23% | 61,59 | 62,76 | 62,17 | 61,81 | 62,91 | 42 | 31.706.700 |
| 25/9/2025 | 64,05 | 62,00 | -3,13% | 61,62 | 64,05 | 62,52 | 61,69 | 62,00 | 46 | 41.888.500 |
| 24/9/2025 | 63,21 | 64,00 | +1,23% | 62,65 | 64,08 | 63,73 | 62,65 | 64,00 | 67 | 57.996.000 |
| 23/9/2025 | 63,45 | 63,22 | -0,13% | 62,77 | 63,76 | 63,36 | 61,07 | 63,21 | 42 | 38.650.100 |
| 22/9/2025 | 63,00 | 63,30 | +0,24% | 62,00 | 63,60 | 63,10 | 62,75 | 63,91 | 74 | 56.159.000 |
| 19/9/2025 | 62,85 | 63,15 | +0,05% | 62,71 | 63,73 | 63,31 | 62,77 | 63,20 | 123 | 120.302.500 |
| 18/9/2025 | 62,73 | 63,12 | +0,56% | 62,64 | 63,29 | 62,95 | 63,01 | 63,10 | 33 | 27.071.700 |
| 17/9/2025 | 61,66 | 62,77 | +1,80% | 61,54 | 63,10 | 62,73 | 62,51 | 63,10 | 55 | 38.896.100 |
| 16/9/2025 | 62,62 | 61,66 | -1,03% | 61,66 | 63,30 | 62,21 | 61,66 | 61,82 | 57 | 44.174.600 |
| 15/9/2025 | 63,00 | 62,30 | -0,86% | 61,42 | 63,37 | 62,21 | 62,30 | 63,00 | 102 | 71.542.400 |
| 12/9/2025 | 61,60 | 62,84 | +2,80% | 61,02 | 63,35 | 62,28 | 62,30 | 62,93 | 102 | 90.309.900 |
| 11/9/2025 | 59,31 | 61,13 | +1,82% | 59,31 | 61,63 | 60,90 | 60,62 | 61,30 | 96 | 75.524.000 |
| 10/9/2025 | 60,18 | 60,04 | -0,25% | 58,78 | 60,42 | 60,07 | 59,58 | 60,50 | 42 | 31.839.100 |
| 9/9/2025 | 57,86 | 60,19 | +4,66% | 57,86 | 60,19 | 59,24 | 58,00 | 60,19 | 74 | 58.656.100 |
| 8/9/2025 | 59,00 | 57,51 | -3,99% | 57,35 | 59,56 | 58,43 | 57,33 | 58,50 | 59 | 42.072.400 |
| 5/9/2025 | 60,00 | 59,90 | -0,17% | 59,05 | 60,28 | 59,63 | 58,30 | 60,00 | 34 | 28.625.600 |
| 4/9/2025 | 59,12 | 60,00 | +1,69% | 58,45 | 60,00 | 59,22 | 59,70 | 60,00 | 80 | 71.660.800 |
| 3/9/2025 | 57,42 | 59,00 | +2,70% | 57,42 | 59,00 | 58,42 | 58,47 | 59,11 | 146 | 121.532.700 |
| 2/9/2025 | 56,46 | 57,45 | +2,59% | 56,46 | 57,45 | 57,15 | 56,99 | 57,45 | 88 | 66.875.000 |
| 1/9/2025 | 56,01 | 56,00 | -1,08% | 56,00 | 58,00 | 57,02 | 56,00 | 57,85 | 93 | 66.151.600 |
| 29/8/2025 | 56,00 | 56,61 | +1,67% | 55,98 | 57,12 | 56,70 | 56,60 | 57,11 | 72 | 62.372.600 |
| 28/8/2025 | 55,41 | 55,68 | +1,40% | 54,71 | 55,78 | 55,46 | 55,47 | 56,00 | 81 | 62.675.000 |
| 27/8/2025 | 54,62 | 54,91 | +1,22% | 54,05 | 54,93 | 54,36 | 54,75 | 55,43 | 260 | 220.728.400 |
| 26/8/2025 | 54,55 | 54,25 | -0,64% | 53,01 | 54,71 | 54,32 | 54,05 | 54,72 | 47 | 31.505.600 |
| 25/8/2025 | 54,91 | 54,60 | +1,11% | 54,24 | 54,91 | 54,61 | 54,60 | 54,79 | 73 | 47.513.900 |
| 22/8/2025 | 53,65 | 54,00 | +1,07% | 53,55 | 54,40 | 54,10 | 54,00 | 54,50 | 57 | 34.085.600 |
| 21/8/2025 | 52,89 | 53,43 | +0,85% | 52,66 | 53,43 | 53,01 | 53,30 | 53,99 | 32 | 23.328.500 |
| 20/8/2025 | 52,28 | 52,98 | +0,09% | 52,26 | 52,98 | 52,45 | 52,48 | 52,99 | 60 | 38.292.400 |
| 19/8/2025 | 53,20 | 52,93 | -0,45% | 52,32 | 53,20 | 52,57 | 52,30 | 52,99 | 51 | 35.750.200 |
| 18/8/2025 | 50,71 | 53,17 | +4,85% | 50,71 | 53,17 | 52,19 | 52,45 | 53,26 | 107 | 61.063.600 |
| 15/8/2025 | 52,57 | 50,71 | -3,43% | 50,61 | 52,57 | 51,37 | 50,70 | 51,88 | 48 | 28.770.000 |
| 14/8/2025 | 51,45 | 52,51 | +2,80% | 51,01 | 52,65 | 52,16 | 51,57 | 52,98 | 79 | 56.332.800 |
| 13/8/2025 | 53,51 | 51,08 | -12,41% | 50,80 | 54,00 | 52,15 | 51,08 | 51,80 | 244 | 209.655.200 |
| 12/8/2025 | 57,51 | 58,32 | +2,59% | 57,51 | 59,29 | 58,36 | 58,32 | 58,45 | 193 | 168.686.600 |
| 11/8/2025 | 54,80 | 56,85 | +5,32% | 54,02 | 56,86 | 55,70 | 56,85 | 56,90 | 337 | 295.221.300 |
| 8/8/2025 | 51,50 | 53,98 | +11,00% | 51,50 | 55,47 | 54,50 | 53,96 | 53,99 | 169 | 141.176.300 |
| 7/8/2025 | 49,70 | 48,63 | -2,15% | 48,63 | 49,85 | 49,07 | 48,60 | 50,10 | 47 | 35.825.500 |
| 6/8/2025 | 48,90 | 49,70 | +1,93% | 48,75 | 49,70 | 49,06 | 49,39 | 50,00 | 28 | 18.645.000 |
| 5/8/2025 | 49,70 | 48,76 | +0,14% | 48,38 | 49,70 | 48,80 | 48,13 | 48,76 | 26 | 20.500.100 |
| 4/8/2025 | 49,07 | 48,69 | -1,04% | 48,69 | 50,20 | 49,10 | 48,69 | 49,10 | 29 | 17.676.500 |
| 1/8/2025 | 49,83 | 49,20 | -1,60% | 49,20 | 49,86 | 49,44 | 49,20 | 49,36 | 19 | 12.360.500 |
| 31/7/2025 | 48,49 | 50,00 | +2,59% | 48,49 | 50,00 | 49,50 | 49,18 | 50,00 | 14 | 10.891.700 |
| 30/7/2025 | 48,81 | 48,74 | -0,12% | 48,48 | 49,13 | 48,78 | 48,50 | 49,08 | 28 | 16.587.300 |
| 29/7/2025 | 48,86 | 48,80 | 0,00% | 48,80 | 49,19 | 49,00 | 48,80 | 48,95 | 29 | 20.093.300 |
| 28/7/2025 | 48,90 | 48,80 | -0,37% | 48,80 | 49,17 | 48,89 | 48,80 | 50,00 | 21 | 22.003.600 |
| 25/7/2025 | 49,55 | 48,98 | -0,12% | 48,98 | 49,55 | 49,11 | 48,99 | 49,51 | 16 | 11.788.400 |
| 24/7/2025 | 49,00 | 49,04 | -0,65% | 49,00 | 49,33 | 49,18 | 49,01 | 50,05 | 15 | 9.345.500 |
| 23/7/2025 | 49,49 | 49,36 | -0,26% | 49,35 | 49,56 | 49,44 | 49,36 | 49,55 | 9 | 5.933.400 |
| 22/7/2025 | 49,76 | 49,49 | +0,69% | 49,48 | 50,45 | 49,92 | 49,30 | 49,48 | 29 | 19.470.000 |
| 21/7/2025 | 50,00 | 49,15 | -1,86% | 49,15 | 50,47 | 49,52 | 49,13 | 49,30 | 32 | 21.296.000 |
| 18/7/2025 | 52,49 | 50,08 | -3,99% | 50,08 | 52,49 | 50,61 | 50,00 | 51,13 | 55 | 35.428.900 |
| 17/7/2025 | 51,75 | 52,16 | -0,10% | 51,09 | 52,40 | 51,62 | 51,50 | 52,50 | 46 | 24.780.700 |
| 16/7/2025 | 52,21 | 52,21 | -0,02% | 50,91 | 52,22 | 51,55 | 51,36 | 52,50 | 52 | 31.967.000 |
| 15/7/2025 | 52,04 | 52,22 | +0,35% | 51,88 | 52,42 | 52,08 | 51,97 | 52,22 | 29 | 22.396.200 |
| 14/7/2025 | 51,84 | 52,04 | +1,03% | 51,84 | 52,49 | 51,99 | 51,50 | 52,04 | 19 | 10.399.900 |
| 11/7/2025 | 53,40 | 51,51 | -3,01% | 51,51 | 53,40 | 52,07 | 51,34 | 52,80 | 22 | 13.540.600 |
| 10/7/2025 | 52,39 | 53,11 | +0,15% | 52,39 | 54,00 | 53,02 | 52,05 | 55,00 | 6 | 3.711.400 |
| 9/7/2025 | 53,29 | 53,03 | -0,99% | 53,03 | 53,59 | 53,40 | 52,68 | 54,03 | 6 | 12.817.400 |
| 8/7/2025 | 52,75 | 53,56 | +2,06% | 52,11 | 53,56 | 52,78 | 51,33 | 54,90 | 42 | 26.392.000 |
| 7/7/2025 | 53,93 | 52,48 | -3,08% | 52,48 | 54,15 | 53,23 | 51,33 | 52,49 | 21 | 12.775.700 |
| 4/7/2025 | 52,96 | 54,15 | +2,25% | 52,96 | 54,60 | 53,88 | 51,33 | 54,67 | 37 | 21.552.000 |
| 3/7/2025 | 52,46 | 52,96 | +0,95% | 52,00 | 52,96 | 52,48 | 52,25 | 52,97 | 27 | 15.744.600 |
| 2/7/2025 | 52,61 | 52,46 | +0,40% | 51,84 | 52,61 | 52,09 | 52,46 | 52,65 | 21 | 18.754.300 |
| 1/7/2025 | 52,05 | 52,25 | +0,06% | 51,40 | 52,30 | 51,79 | 51,45 | 52,65 | 25 | 22.789.700 |
| 30/6/2025 | 52,51 | 52,22 | -0,55% | 50,88 | 53,43 | 52,15 | 52,00 | 52,88 | 40 | 28.684.900 |
| 27/6/2025 | 52,86 | 52,51 | -0,66% | 52,51 | 52,95 | 52,82 | 51,51 | 52,51 | 11 | 7.395.100 |
| 26/6/2025 | 52,37 | 52,86 | +0,69% | 52,26 | 53,33 | 52,60 | 52,00 | 53,97 | 16 | 15.780.500 |
| 25/6/2025 | 52,21 | 52,50 | -1,02% | 52,05 | 52,99 | 52,43 | 50,10 | 52,65 | 25 | 14.680.600 |
| 24/6/2025 | 53,19 | 53,04 | -1,23% | 52,70 | 53,40 | 53,15 | 50,10 | 53,70 | 24 | 14.351.100 |
| 23/6/2025 | 52,00 | 53,70 | +2,60% | 51,11 | 53,70 | 52,14 | 50,10 | 53,97 | 26 | 13.556.500 |
| 20/6/2025 | 52,01 | 52,34 | -1,19% | 52,01 | 52,81 | 52,24 | 52,00 | 52,34 | 17 | 9.403.300 |
| 18/6/2025 | 52,05 | 52,97 | +1,59% | 51,53 | 52,98 | 52,33 | 52,40 | 52,99 | 30 | 19.887.900 |
| 17/6/2025 | 52,64 | 52,14 | -2,52% | 52,00 | 53,06 | 52,49 | 52,14 | 53,70 | 34 | 19.421.600 |
| 16/6/2025 | 53,39 | 53,49 | +0,38% | 52,83 | 53,69 | 53,15 | 52,88 | 53,50 | 24 | 13.821.200 |
| 13/6/2025 | 52,82 | 53,29 | +0,38% | 52,55 | 53,29 | 53,03 | 52,55 | 53,70 | 20 | 12.196.900 |
| 12/6/2025 | 53,01 | 53,09 | -0,45% | 52,56 | 54,18 | 53,32 | 52,50 | 54,19 | 45 | 28.260.900 |
| 11/6/2025 | 53,46 | 53,33 | -2,15% | 53,33 | 54,20 | 53,75 | 53,00 | 53,75 | 25 | 17.201.000 |
| 10/6/2025 | 54,20 | 54,50 | +0,06% | 53,46 | 54,50 | 53,92 | 53,33 | 54,50 | 24 | 15.098.400 |
| 9/6/2025 | 53,41 | 54,47 | +1,00% | 52,54 | 54,47 | 53,24 | 52,70 | 54,88 | 31 | 20.234.000 |
| 6/6/2025 | 53,44 | 53,93 | +0,71% | 53,38 | 54,60 | 53,66 | 53,24 | 54,90 | 20 | 15.562.300 |
| 5/6/2025 | 54,00 | 53,55 | -1,42% | 53,55 | 54,00 | 53,76 | 53,24 | 54,32 | 7 | 4.301.400 |
| 4/6/2025 | 53,29 | 54,32 | +2,03% | 53,29 | 54,60 | 53,89 | 53,59 | 54,90 | 39 | 29.101.300 |
| 3/6/2025 | 53,85 | 53,24 | -2,31% | 53,24 | 54,10 | 53,54 | 53,24 | 54,90 | 38 | 25.167.100 |
| 2/6/2025 | 54,99 | 54,50 | -1,78% | 53,22 | 54,99 | 53,62 | 54,01 | 55,55 | 46 | 30.565.600 |
| 30/5/2025 | 54,22 | 55,49 | +0,76% | 53,55 | 55,49 | 53,99 | 53,55 | 55,50 | 27 | 14.578.600 |
| 29/5/2025 | 55,13 | 55,07 | -0,16% | 53,80 | 55,13 | 54,29 | 54,01 | 55,40 | 21 | 22.802.300 |
| 28/5/2025 | 55,10 | 55,16 | -0,45% | 54,45 | 55,16 | 54,89 | 54,79 | 55,20 | 20 | 12.077.800 |
| 27/5/2025 | 55,12 | 55,41 | +0,67% | 53,89 | 55,59 | 54,66 | 54,60 | 55,41 | 69 | 56.299.900 |
| 26/5/2025 | 54,59 | 55,04 | +2,29% | 54,28 | 55,04 | 54,79 | 53,97 | 55,12 | 24 | 13.697.500 |
| 23/5/2025 | 53,55 | 53,81 | -0,68% | 53,55 | 54,71 | 54,30 | 53,80 | 54,55 | 71 | 46.700.300 |
| 22/5/2025 | 54,00 | 54,18 | +0,04% | 53,51 | 54,65 | 54,14 | 53,42 | 55,07 | 53 | 44.944.100 |
| 21/5/2025 | 54,98 | 54,16 | -1,56% | 53,95 | 55,26 | 54,54 | 53,95 | 54,16 | 45 | 32.182.700 |
| 20/5/2025 | 50,91 | 55,02 | +3,44% | 50,91 | 55,02 | 53,95 | 54,62 | 55,76 | 132 | 95.508.800 |
| 19/5/2025 | 51,18 | 53,19 | +3,93% | 51,15 | 53,24 | 52,61 | 51,20 | 53,20 | 79 | 49.983.100 |
| 16/5/2025 | 51,75 | 51,18 | -0,81% | 51,18 | 52,00 | 51,69 | 51,00 | 51,19 | 42 | 28.433.000 |
| 15/5/2025 | 51,97 | 51,60 | +1,18% | 50,90 | 52,10 | 51,34 | 50,80 | 51,60 | 73 | 44.152.700 |
| 13/5/2025 | 51,65 | 51,00 | +0,04% | 50,98 | 51,99 | 51,42 | 50,81 | 51,60 | 35 | 27.254.700 |
| 12/5/2025 | 52,01 | 50,98 | +2,99% | 49,35 | 52,01 | 50,71 | 50,00 | 50,99 | 54 | 36.515.800 |
| 9/5/2025 | 50,00 | 49,50 | -1,00% | 48,70 | 50,04 | 49,12 | 48,26 | 49,98 | 41 | 21.616.400 |
| 8/5/2025 | 50,00 | 50,00 | +0,81% | 50,00 | 51,00 | 50,61 | 49,01 | 50,70 | 35 | 18.220.800 |
| 7/5/2025 | 49,62 | 49,60 | +0,67% | 49,30 | 49,97 | 49,58 | 49,44 | 49,80 | 15 | 7.437.700 |
| 6/5/2025 | 50,07 | 49,27 | -2,82% | 49,10 | 50,08 | 49,56 | 49,25 | 49,28 | 42 | 29.241.600 |
| 5/5/2025 | 50,66 | 50,70 | -0,98% | 49,71 | 50,70 | 50,12 | 50,05 | 50,70 | 43 | 45.617.200 |
| 2/5/2025 | 49,53 | 51,20 | +2,24% | 49,26 | 51,20 | 50,26 | 49,50 | 51,20 | 50 | 27.144.300 |
| 29/4/2025 | 49,90 | 50,08 | +0,16% | 49,90 | 50,48 | 50,10 | 49,90 | 50,08 | 9 | 4.509.600 |
| 28/4/2025 | 50,57 | 50,00 | -0,08% | 49,68 | 51,00 | 50,25 | 50,00 | 50,56 | 27 | 18.090.800 |
| 25/4/2025 | 49,69 | 50,04 | +0,68% | 49,34 | 50,25 | 49,79 | 50,00 | 50,50 | 30 | 21.910.700 |
| 24/4/2025 | 49,60 | 49,70 | -0,70% | 49,60 | 50,58 | 50,13 | 49,66 | 50,35 | 32 | 22.057.200 |
| 23/4/2025 | 49,49 | 50,05 | +0,42% | 49,15 | 50,37 | 49,66 | 49,12 | 50,10 | 33 | 23.340.700 |
| 22/4/2025 | 48,11 | 49,84 | +1,71% | 48,11 | 49,84 | 48,98 | 48,26 | 51,11 | 25 | 12.245.200 |
| 17/4/2025 | 48,06 | 49,00 | +1,07% | 48,06 | 49,40 | 48,68 | 48,30 | 49,84 | 35 | 17.525.800 |
| 16/4/2025 | 49,00 | 48,48 | -1,08% | 48,44 | 49,34 | 48,75 | 48,20 | 48,60 | 37 | 27.300.700 |
| 15/4/2025 | 49,88 | 49,01 | -1,07% | 49,01 | 49,88 | 49,52 | 49,01 | 49,76 | 11 | 6.933.400 |
| 14/4/2025 | 50,53 | 49,54 | -0,90% | 49,50 | 51,16 | 50,16 | 49,52 | 50,21 | 34 | 18.057.900 |
| 11/4/2025 | 50,00 | 49,99 | +1,40% | 48,85 | 50,55 | 50,12 | 48,00 | 50,81 | 39 | 27.567.800 |
| 10/4/2025 | 49,91 | 49,30 | -3,33% | 49,30 | 50,47 | 49,57 | 49,30 | 49,70 | 43 | 26.772.100 |
| 9/4/2025 | 49,30 | 51,00 | +3,28% | 49,05 | 51,00 | 50,35 | 49,92 | 51,30 | 85 | 62.943.800 |
| 8/4/2025 | 49,83 | 49,38 | -0,88% | 49,29 | 51,30 | 50,10 | 49,38 | 50,00 | 147 | 97.195.800 |
| 7/4/2025 | 50,00 | 49,82 | -0,62% | 48,56 | 50,70 | 49,71 | 49,26 | 50,50 | 73 | 46.727.900 |
| 4/4/2025 | 51,98 | 50,13 | -1,73% | 50,09 | 51,98 | 50,67 | 50,10 | 51,09 | 56 | 40.537.500 |
| 3/4/2025 | 52,34 | 51,01 | -2,58% | 50,71 | 52,34 | 51,16 | 51,00 | 51,90 | 66 | 50.657.600 |
| 2/4/2025 | 51,33 | 52,36 | +2,03% | 51,29 | 52,36 | 51,75 | 51,40 | 52,37 | 162 | 114.900.700 |
| 1/4/2025 | 51,24 | 51,32 | -3,17% | 50,84 | 52,79 | 51,55 | 51,32 | 51,79 | 82 | 60.837.600 |
| 31/3/2025 | 50,02 | 53,00 | +4,25% | 49,67 | 53,00 | 50,66 | 50,01 | 53,00 | 63 | 41.035.100 |
| 28/3/2025 | 50,82 | 50,84 | +0,16% | 50,01 | 50,90 | 50,57 | 50,21 | 50,84 | 33 | 20.734.600 |
| 27/3/2025 | 50,10 | 50,76 | +1,32% | 49,03 | 51,99 | 50,75 | 50,80 | 51,44 | 87 | 53.795.600 |
| 26/3/2025 | 50,50 | 50,10 | +0,18% | 49,72 | 51,09 | 50,29 | 49,80 | 50,24 | 102 | 61.360.500 |
| 25/3/2025 | 49,99 | 50,01 | -0,58% | 49,70 | 50,50 | 50,19 | 49,68 | 50,51 | 41 | 25.598.300 |
| 24/3/2025 | 50,15 | 50,30 | +0,60% | 50,00 | 50,49 | 50,18 | 49,95 | 50,29 | 19 | 10.539.400 |
| 21/3/2025 | 49,39 | 50,00 | +1,01% | 48,42 | 50,00 | 49,59 | 49,80 | 50,00 | 69 | 36.696.600 |
| 20/3/2025 | 50,06 | 49,50 | -2,92% | 48,72 | 51,98 | 49,99 | 48,54 | 50,11 | 38 | 34.997.200 |
| 19/3/2025 | 49,51 | 50,99 | -3,06% | 49,10 | 50,99 | 50,29 | 50,00 | 51,00 | 120 | 100.588.300 |
| 18/3/2025 | 53,22 | 52,60 | -1,13% | 52,50 | 54,51 | 53,46 | 52,00 | 53,29 | 144 | 127.788.300 |
| 17/3/2025 | 51,35 | 53,20 | +5,56% | 51,20 | 53,25 | 52,77 | 52,91 | 53,20 | 188 | 192.088.800 |
| 14/3/2025 | 49,00 | 50,40 | +10,84% | 48,52 | 50,97 | 49,96 | 50,20 | 50,51 | 121 | 85.437.700 |
| 13/3/2025 | 45,98 | 45,47 | -1,11% | 45,38 | 46,09 | 45,85 | 45,05 | 46,08 | 38 | 23.387.400 |
| 12/3/2025 | 46,00 | 45,98 | +1,03% | 45,98 | 46,00 | 45,98 | 45,98 | 46,00 | 23 | 12.416.300 |
| 11/3/2025 | 45,86 | 45,51 | -0,70% | 45,08 | 45,86 | 45,56 | 45,47 | 46,00 | 18 | 8.657.400 |
| 10/3/2025 | 46,35 | 45,83 | -1,12% | 45,76 | 46,35 | 45,99 | 45,75 | 47,50 | 7 | 3.219.900 |
| 7/3/2025 | 45,19 | 46,35 | +2,59% | 45,08 | 46,35 | 45,74 | 46,30 | 46,35 | 38 | 23.328.700 |
| 6/3/2025 | 45,51 | 45,18 | -0,22% | 45,15 | 45,57 | 45,36 | 45,18 | 45,19 | 52 | 38.556.800 |
| 5/3/2025 | 45,15 | 45,28 | -0,46% | 45,01 | 47,69 | 45,47 | 45,28 | 45,75 | 41 | 25.011.000 |
| 28/2/2025 | 45,97 | 45,49 | -0,85% | 45,38 | 46,00 | 45,79 | 45,08 | 45,69 | 30 | 41.674.300 |
| 27/2/2025 | 45,90 | 45,88 | +0,02% | 45,87 | 46,37 | 45,98 | 45,87 | 47,61 | 34 | 34.945.800 |
| 26/2/2025 | 46,30 | 45,87 | -2,15% | 45,87 | 46,88 | 46,46 | 45,87 | 46,19 | 29 | 18.119.500 |
| 25/2/2025 | 46,51 | 46,88 | +0,67% | 46,00 | 46,89 | 46,51 | 45,87 | 46,87 | 30 | 25.118.700 |
| 24/2/2025 | 47,79 | 46,57 | -2,65% | 46,51 | 47,80 | 46,92 | 46,50 | 46,90 | 22 | 16.424.700 |
| 21/2/2025 | 47,87 | 47,84 | -0,08% | 47,45 | 47,88 | 47,64 | 46,83 | 47,87 | 25 | 15.721.600 |
| 20/2/2025 | 47,30 | 47,88 | +0,72% | 47,25 | 47,88 | 47,57 | 47,47 | 48,60 | 15 | 9.040.100 |
| 19/2/2025 | 47,61 | 47,54 | -2,16% | 46,93 | 47,69 | 47,26 | 46,54 | 47,64 | 31 | 17.014.100 |
| 18/2/2025 | 47,23 | 48,59 | +2,73% | 46,90 | 48,59 | 47,34 | 46,62 | 48,60 | 47 | 33.142.600 |
| 17/2/2025 | 46,40 | 47,30 | +1,70% | 46,40 | 47,30 | 47,05 | 46,40 | 47,30 | 16 | 8.469.800 |
| 14/2/2025 | 46,30 | 46,51 | +0,54% | 46,15 | 47,36 | 46,56 | 45,95 | 47,33 | 30 | 18.160.400 |
| 13/2/2025 | 46,56 | 46,26 | -0,43% | 46,11 | 46,80 | 46,32 | 45,95 | 46,40 | 17 | 14.359.600 |
| 12/2/2025 | 46,10 | 46,46 | +0,45% | 45,97 | 46,52 | 46,41 | 45,91 | 46,46 | 27 | 31.564.300 |
| 11/2/2025 | 46,43 | 46,25 | -0,37% | 46,25 | 46,85 | 46,42 | 46,23 | 46,77 | 36 | 34.353.900 |
| 10/2/2025 | 46,84 | 46,42 | -0,88% | 46,42 | 47,41 | 46,72 | 46,42 | 46,60 | 24 | 16.821.800 |
| 7/2/2025 | 47,15 | 46,83 | -0,68% | 46,21 | 47,39 | 46,76 | 46,47 | 46,89 | 34 | 22.912.700 |
| 6/2/2025 | 47,47 | 47,15 | +0,21% | 46,75 | 47,47 | 46,98 | 47,12 | 47,29 | 26 | 13.155.600 |
| 5/2/2025 | 47,51 | 47,05 | -1,26% | 46,90 | 47,51 | 47,05 | 46,86 | 47,10 | 14 | 8.939.900 |
| 4/2/2025 | 46,85 | 47,65 | +0,91% | 46,76 | 47,95 | 47,38 | 47,45 | 47,78 | 46 | 25.589.700 |
| 3/2/2025 | 48,50 | 47,22 | -2,64% | 46,72 | 48,50 | 47,79 | 46,90 | 47,21 | 28 | 20.075.000 |
| 31/1/2025 | 48,60 | 48,50 | +0,41% | 48,50 | 48,60 | 48,53 | 48,50 | 48,75 | 14 | 8.736.300 |
| 30/1/2025 | 48,29 | 48,30 | +0,52% | 48,20 | 49,30 | 48,59 | 47,21 | 48,87 | 44 | 22.355.500 |
| 29/1/2025 | 48,15 | 48,05 | 0,00% | 47,94 | 48,95 | 48,10 | 48,05 | 48,30 | 35 | 18.759.700 |
| 28/1/2025 | 47,65 | 48,05 | +0,84% | 47,53 | 48,05 | 47,87 | 46,60 | 48,96 | 23 | 11.011.600 |
| 27/1/2025 | 46,90 | 47,65 | +1,43% | 46,90 | 48,44 | 47,84 | 47,49 | 47,67 | 35 | 17.224.800 |
| 24/1/2025 | 47,35 | 46,98 | -0,57% | 46,85 | 47,95 | 47,19 | 46,22 | 47,50 | 26 | 17.462.400 |
| 23/1/2025 | 46,68 | 47,25 | +2,05% | 46,40 | 47,25 | 46,84 | 47,03 | 47,25 | 21 | 10.774.400 |
| 22/1/2025 | 46,43 | 46,30 | -1,99% | 46,30 | 47,23 | 46,72 | 46,01 | 46,34 | 39 | 19.155.800 |
| 21/1/2025 | 46,16 | 47,24 | +1,96% | 45,87 | 47,24 | 46,27 | 46,40 | 47,25 | 70 | 34.246.900 |
| 20/1/2025 | 45,20 | 46,33 | +2,96% | 44,83 | 46,33 | 45,85 | 45,85 | 46,35 | 97 | 48.601.800 |
| 17/1/2025 | 44,55 | 45,00 | +1,81% | 44,03 | 45,11 | 44,36 | 44,16 | 46,98 | 72 | 40.375.100 |
| 16/1/2025 | 44,84 | 44,20 | -1,43% | 44,20 | 45,11 | 44,57 | 44,20 | 44,68 | 122 | 55.719.400 |
| 15/1/2025 | 44,62 | 44,84 | +0,43% | 44,45 | 45,06 | 44,69 | 44,83 | 44,85 | 52 | 41.120.600 |
| 14/1/2025 | 44,56 | 44,65 | +0,90% | 44,16 | 44,65 | 44,54 | 44,15 | 44,65 | 30 | 16.481.400 |
| 13/1/2025 | 44,90 | 44,25 | -0,96% | 44,25 | 45,06 | 44,52 | 44,15 | 44,64 | 38 | 20.481.200 |
| 10/1/2025 | 44,61 | 44,68 | -0,93% | 44,41 | 45,26 | 44,68 | 44,40 | 45,07 | 18 | 8.489.900 |
| 9/1/2025 | 44,81 | 45,10 | +0,24% | 44,80 | 45,62 | 45,09 | 44,83 | 45,10 | 28 | 13.076.300 |
| 8/1/2025 | 45,63 | 44,99 | -2,32% | 44,98 | 45,70 | 45,28 | 44,80 | 44,99 | 49 | 24.451.800 |
| 7/1/2025 | 45,75 | 46,06 | -0,20% | 45,00 | 46,15 | 45,77 | 44,90 | 46,20 | 35 | 16.936.700 |
| 6/1/2025 | 45,01 | 46,15 | +2,08% | 45,00 | 46,15 | 45,20 | 45,05 | 46,99 | 64 | 52.432.100 |
| 3/1/2025 | 45,73 | 45,21 | -2,14% | 45,20 | 46,20 | 45,61 | 45,20 | 46,99 | 43 | 22.350.200 |
| 2/1/2025 | 46,20 | 46,20 | 0,00% | 46,19 | 46,36 | 46,21 | 46,20 | 46,99 | 38 | 36.046.200 |
| 30/12/2024 | 45,49 | 46,20 | +2,74% | 45,42 | 46,20 | 45,69 | 45,35 | 47,99 | 21 | 11.424.100 |
| 27/12/2024 | 45,24 | 44,97 | -1,27% | 44,97 | 45,60 | 45,26 | 44,86 | 45,28 | 29 | 31.230.800 |
| 26/12/2024 | 46,54 | 45,55 | -3,21% | 45,22 | 46,60 | 46,04 | 45,54 | 46,28 | 42 | 21.179.100 |
| 23/12/2024 | 46,68 | 47,06 | +0,68% | 46,39 | 47,09 | 46,85 | 46,70 | 47,07 | 22 | 10.776.600 |
| 20/12/2024 | 45,87 | 46,74 | +1,68% | 45,78 | 47,30 | 46,44 | 46,38 | 47,50 | 55 | 29.260.700 |
| 19/12/2024 | 45,01 | 45,97 | +1,70% | 45,01 | 46,11 | 45,70 | 45,20 | 46,26 | 78 | 71.299.600 |
| 18/12/2024 | 46,38 | 45,20 | -1,74% | 45,20 | 46,60 | 46,16 | 45,50 | 45,65 | 59 | 36.009.600 |
| 17/12/2024 | 47,45 | 46,00 | -3,60% | 46,00 | 47,78 | 47,00 | 45,80 | 47,21 | 49 | 32.904.000 |
| 16/12/2024 | 48,94 | 47,72 | -3,60% | 47,67 | 49,02 | 48,19 | 47,50 | 50,33 | 78 | 52.051.800 |
| 13/12/2024 | 48,00 | 49,50 | +3,13% | 47,93 | 49,50 | 48,58 | 48,62 | 49,90 | 35 | 19.919.400 |
| 12/12/2024 | 48,13 | 48,00 | -0,25% | 47,75 | 48,95 | 48,22 | 48,00 | 48,67 | 39 | 26.523.600 |
| 11/12/2024 | 50,13 | 48,12 | -4,01% | 48,08 | 50,39 | 49,37 | 48,12 | 49,60 | 77 | 46.413.300 |
| 10/12/2024 | 49,69 | 50,13 | +2,26% | 49,23 | 50,69 | 50,09 | 49,88 | 50,84 | 47 | 32.060.500 |
| 9/12/2024 | 49,90 | 49,02 | -1,76% | 48,97 | 50,00 | 49,39 | 49,00 | 49,43 | 47 | 28.648.500 |
| 6/12/2024 | 49,84 | 49,90 | -0,16% | 49,50 | 50,20 | 49,96 | 48,55 | 49,98 | 33 | 27.481.100 |
| 5/12/2024 | 48,71 | 49,98 | +1,36% | 48,71 | 49,98 | 49,75 | 49,77 | 50,10 | 25 | 22.885.300 |
| 4/12/2024 | 49,99 | 49,31 | -1,58% | 48,51 | 49,99 | 49,54 | 49,31 | 49,98 | 41 | 22.295.400 |
| 3/12/2024 | 49,57 | 50,10 | +0,20% | 48,77 | 50,83 | 49,63 | 48,26 | 50,10 | 49 | 36.233.100 |
| 2/12/2024 | 48,85 | 50,00 | +0,40% | 48,85 | 50,17 | 49,70 | 49,53 | 50,00 | 29 | 15.905.900 |
| 29/11/2024 | 49,99 | 49,80 | +1,32% | 48,94 | 51,00 | 49,96 | 49,54 | 50,19 | 92 | 65.453.000 |
| 28/11/2024 | 48,74 | 49,15 | +0,72% | 47,91 | 49,28 | 48,75 | 48,60 | 49,50 | 34 | 21.937.700 |
| 27/11/2024 | 49,20 | 48,80 | -2,42% | 48,52 | 49,50 | 49,03 | 48,70 | 49,50 | 69 | 38.248.300 |
| 26/11/2024 | 48,89 | 50,01 | +2,29% | 48,21 | 50,05 | 49,31 | 48,90 | 50,01 | 87 | 66.083.800 |
| 25/11/2024 | 48,31 | 48,89 | +1,20% | 48,02 | 50,37 | 48,50 | 48,50 | 48,89 | 48 | 40.255.100 |
| 22/11/2024 | 47,64 | 48,31 | +0,04% | 47,50 | 48,50 | 47,95 | 48,30 | 48,50 | 67 | 46.514.400 |
| 21/11/2024 | 47,62 | 48,29 | -5,31% | 47,00 | 48,48 | 47,86 | 47,50 | 48,30 | 91 | 73.226.500 |
| 19/11/2024 | 50,19 | 51,00 | +1,61% | 49,95 | 51,54 | 50,87 | 50,46 | 51,00 | 113 | 91.579.000 |
| 18/11/2024 | 49,49 | 50,19 | +3,23% | 48,91 | 50,58 | 50,23 | 50,00 | 50,19 | 143 | 116.535.700 |
| 14/11/2024 | 48,82 | 48,62 | +6,02% | 48,00 | 49,76 | 48,77 | 48,41 | 48,60 | 164 | 111.203.000 |
| 13/11/2024 | 44,40 | 45,86 | +3,29% | 44,35 | 45,86 | 44,97 | 45,52 | 48,86 | 40 | 22.038.700 |
| 12/11/2024 | 44,54 | 44,40 | -0,31% | 44,12 | 45,00 | 44,48 | 44,22 | 44,99 | 30 | 14.236.100 |
| 11/11/2024 | 44,50 | 44,54 | +0,09% | 43,81 | 44,66 | 44,21 | 44,54 | 44,67 | 33 | 18.569.000 |
| 8/11/2024 | 45,01 | 44,50 | -1,24% | 44,10 | 45,01 | 44,51 | 44,33 | 44,67 | 22 | 10.683.800 |
| 7/11/2024 | 46,31 | 45,06 | -3,06% | 44,50 | 47,54 | 45,44 | 45,00 | 46,50 | 50 | 33.632.300 |
| 6/11/2024 | 44,54 | 46,48 | +2,45% | 44,54 | 46,48 | 45,80 | 46,50 | 47,50 | 59 | 30.228.100 |
| 5/11/2024 | 45,07 | 45,37 | +0,76% | 44,87 | 45,37 | 45,12 | 45,20 | 45,50 | 24 | 17.145.900 |
| 4/11/2024 | 44,16 | 45,03 | +1,99% | 43,88 | 45,45 | 44,66 | 45,02 | 45,50 | 50 | 28.584.700 |
| 1/11/2024 | 44,42 | 44,15 | -0,61% | 43,67 | 44,74 | 44,18 | 43,80 | 44,12 | 53 | 34.908.600 |
| 31/10/2024 | 44,66 | 44,42 | -0,09% | 44,41 | 45,59 | 44,73 | 44,41 | 44,90 | 34 | 16.997.600 |
| 30/10/2024 | 45,30 | 44,46 | -1,94% | 44,46 | 45,59 | 45,21 | 44,46 | 45,34 | 22 | 10.852.200 |
| 29/10/2024 | 45,32 | 45,34 | +0,04% | 44,80 | 45,34 | 45,04 | 44,66 | 45,34 | 38 | 23.423.300 |
| 28/10/2024 | 45,50 | 45,32 | +1,84% | 44,90 | 45,68 | 45,16 | 44,91 | 45,70 | 34 | 20.323.300 |