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.
UNIP3F - UNIPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 60,00 | 58,99 | -0,57% | 58,84 | 60,45 | 59,61 | 58,99 | 59,79 | 1.244 | 66.353.870 |
| 4/9/2025 | 59,38 | 59,33 | +1,07% | 58,43 | 60,04 | 59,14 | 59,33 | 59,74 | 1.291 | 68.467.514 |
| 3/9/2025 | 57,30 | 58,70 | +2,89% | 57,30 | 58,72 | 58,35 | 58,40 | 58,70 | 577 | 35.281.819 |
| 2/9/2025 | 56,99 | 57,05 | +0,09% | 56,73 | 57,98 | 57,12 | 57,05 | 57,36 | 1.687 | 124.025.248 |
| 1/9/2025 | 56,60 | 57,00 | +0,71% | 56,35 | 58,00 | 57,17 | 56,75 | 57,50 | 1.583 | 103.970.176 |
| 29/8/2025 | 55,68 | 56,60 | +1,58% | 55,68 | 57,28 | 56,71 | 56,60 | 56,99 | 1.012 | 57.916.446 |
| 28/8/2025 | 55,15 | 55,72 | +0,89% | 54,30 | 56,35 | 55,20 | 55,72 | 56,03 | 1.432 | 91.799.855 |
| 27/8/2025 | 54,85 | 55,23 | +1,71% | 54,03 | 55,23 | 54,48 | 54,70 | 55,24 | 1.121 | 82.496.624 |
| 26/8/2025 | 54,89 | 54,30 | -0,53% | 54,00 | 54,89 | 54,55 | 54,30 | 54,57 | 588 | 32.309.971 |
| 25/8/2025 | 54,49 | 54,59 | +1,19% | 54,05 | 55,15 | 54,64 | 54,59 | 55,00 | 962 | 60.459.472 |
| 22/8/2025 | 54,30 | 53,95 | +0,26% | 53,55 | 54,50 | 54,15 | 53,95 | 54,26 | 216 | 8.459.151 |
| 21/8/2025 | 53,00 | 53,81 | +2,13% | 52,66 | 53,81 | 53,17 | 53,41 | 53,81 | 329 | 11.927.677 |
| 20/8/2025 | 51,87 | 52,69 | +0,71% | 51,87 | 53,15 | 52,51 | 52,62 | 52,69 | 178 | 6.690.487 |
| 19/8/2025 | 53,20 | 52,32 | -1,60% | 52,23 | 53,20 | 52,60 | 51,90 | 52,32 | 287 | 9.988.746 |
| 18/8/2025 | 50,73 | 53,17 | +2,27% | 50,71 | 53,17 | 51,91 | 52,98 | 53,17 | 1.876 | 92.560.931 |
| 15/8/2025 | 52,00 | 51,99 | -0,08% | 50,65 | 52,77 | 51,71 | 50,66 | 52,50 | 131 | 5.600.989 |
| 14/8/2025 | 51,05 | 52,03 | +0,13% | 51,05 | 52,63 | 52,16 | 52,03 | 52,62 | 204 | 7.423.722 |
| 13/8/2025 | 54,50 | 51,96 | -11,09% | 51,00 | 54,50 | 51,89 | 51,96 | 52,30 | 357 | 17.287.738 |
| 12/8/2025 | 57,14 | 58,44 | +2,87% | 57,14 | 59,00 | 58,30 | 58,44 | 58,50 | 456 | 29.156.848 |
| 11/8/2025 | 55,09 | 56,81 | +5,11% | 54,80 | 56,95 | 55,66 | 56,70 | 56,81 | 652 | 38.743.085 |
| 8/8/2025 | 51,00 | 54,05 | +10,51% | 51,00 | 56,00 | 54,57 | 54,05 | 54,55 | 524 | 23.746.840 |
| 7/8/2025 | 49,28 | 48,91 | -2,18% | 48,80 | 50,11 | 49,41 | 48,91 | 50,51 | 242 | 5.371.598 |
| 6/8/2025 | 49,00 | 50,00 | +2,63% | 48,81 | 50,00 | 49,17 | 49,40 | 50,00 | 149 | 4.199.133 |
| 5/8/2025 | 49,10 | 48,72 | -0,04% | 48,27 | 51,02 | 48,94 | 48,57 | 48,72 | 211 | 5.545.842 |
| 4/8/2025 | 49,00 | 48,74 | -1,26% | 48,62 | 49,98 | 49,01 | 48,69 | 49,00 | 180 | 5.666.344 |
| 1/8/2025 | 49,98 | 49,36 | -0,02% | 48,97 | 49,99 | 49,50 | 49,37 | 49,84 | 105 | 3.930.455 |
| 31/7/2025 | 49,58 | 49,37 | +0,47% | 48,27 | 49,58 | 48,80 | 49,17 | 49,58 | 162 | 4.909.523 |
| 30/7/2025 | 48,81 | 49,14 | +0,49% | 48,43 | 49,14 | 48,82 | 48,87 | 49,15 | 101 | 3.256.797 |
| 29/7/2025 | 49,24 | 48,90 | -0,14% | 48,63 | 49,59 | 48,98 | 48,64 | 48,99 | 112 | 4.114.688 |
| 28/7/2025 | 49,63 | 48,97 | -0,41% | 48,66 | 49,63 | 48,90 | 48,90 | 48,98 | 101 | 3.247.511 |
| 25/7/2025 | 49,04 | 49,17 | -0,12% | 48,98 | 49,74 | 49,16 | 48,98 | 49,42 | 136 | 4.380.344 |
| 24/7/2025 | 49,79 | 49,23 | -0,34% | 49,00 | 49,79 | 49,26 | 49,11 | 49,23 | 121 | 4.335.489 |
| 23/7/2025 | 49,49 | 49,40 | -0,28% | 48,98 | 49,69 | 49,44 | 49,29 | 49,88 | 144 | 5.019.092 |
| 22/7/2025 | 49,65 | 49,54 | +0,32% | 49,15 | 50,99 | 49,82 | 49,01 | 49,54 | 148 | 3.876.097 |
| 21/7/2025 | 50,20 | 49,38 | -3,18% | 48,20 | 50,20 | 49,53 | 49,32 | 50,46 | 283 | 7.544.666 |
| 18/7/2025 | 52,00 | 51,00 | -0,99% | 50,20 | 52,00 | 50,88 | 50,60 | 51,13 | 229 | 7.428.648 |
| 17/7/2025 | 51,30 | 51,51 | -0,90% | 51,04 | 52,11 | 51,42 | 51,50 | 51,80 | 157 | 4.674.273 |
| 16/7/2025 | 52,20 | 51,98 | +0,12% | 51,01 | 52,38 | 51,83 | 51,61 | 51,97 | 140 | 4.338.760 |
| 15/7/2025 | 51,46 | 51,92 | -0,06% | 51,46 | 52,44 | 51,99 | 51,84 | 52,21 | 138 | 4.393.681 |
| 14/7/2025 | 51,51 | 51,95 | +0,48% | 51,46 | 52,48 | 51,82 | 51,80 | 51,95 | 142 | 5.213.831 |
| 11/7/2025 | 54,24 | 51,70 | -4,26% | 51,58 | 54,24 | 52,70 | 52,53 | 52,80 | 149 | 5.676.463 |
| 10/7/2025 | 52,51 | 54,00 | +1,83% | 52,50 | 54,20 | 53,26 | 53,15 | 54,00 | 105 | 2.513.967 |
| 9/7/2025 | 52,55 | 53,03 | +0,06% | 52,55 | 53,96 | 53,32 | 52,53 | 53,63 | 122 | 3.524.877 |
| 8/7/2025 | 52,60 | 53,00 | +1,90% | 52,18 | 53,89 | 52,91 | 53,00 | 53,89 | 249 | 5.561.492 |
| 7/7/2025 | 54,00 | 52,01 | -3,69% | 52,01 | 54,24 | 53,09 | 52,01 | 52,67 | 180 | 5.846.287 |
| 4/7/2025 | 52,01 | 54,00 | +2,12% | 52,01 | 54,84 | 53,94 | 52,81 | 54,15 | 198 | 5.102.907 |
| 3/7/2025 | 51,64 | 52,88 | +0,67% | 51,64 | 52,88 | 52,57 | 52,48 | 52,88 | 183 | 6.666.633 |
| 2/7/2025 | 52,24 | 52,53 | +2,00% | 51,58 | 52,53 | 52,20 | 51,75 | 52,26 | 166 | 3.831.872 |
| 1/7/2025 | 52,22 | 51,50 | -3,99% | 51,40 | 52,88 | 51,75 | 51,50 | 51,80 | 201 | 6.966.420 |
| 30/6/2025 | 52,30 | 53,64 | +2,35% | 51,25 | 53,64 | 52,03 | 51,52 | 53,50 | 230 | 8.872.708 |
| 27/6/2025 | 52,35 | 52,41 | +0,17% | 52,30 | 52,99 | 52,68 | 52,41 | 52,51 | 192 | 6.126.704 |
| 26/6/2025 | 51,70 | 52,32 | +0,02% | 51,70 | 52,69 | 52,42 | 52,33 | 52,50 | 153 | 4.980.604 |
| 25/6/2025 | 53,04 | 52,31 | -0,42% | 51,97 | 53,05 | 52,41 | 52,31 | 52,65 | 101 | 3.170.830 |
| 24/6/2025 | 52,60 | 52,53 | +0,42% | 52,24 | 53,50 | 53,03 | 52,53 | 52,75 | 239 | 6.746.204 |
| 23/6/2025 | 52,35 | 52,31 | +0,31% | 51,00 | 52,76 | 52,01 | 51,79 | 52,76 | 251 | 6.293.584 |
| 20/6/2025 | 51,91 | 52,15 | -0,97% | 51,80 | 52,77 | 52,22 | 52,15 | 52,30 | 107 | 3.875.043 |
| 18/6/2025 | 52,67 | 52,66 | +0,06% | 51,81 | 53,28 | 52,57 | 52,66 | 52,95 | 133 | 6.372.259 |
| 17/6/2025 | 52,50 | 52,63 | -1,53% | 52,09 | 53,30 | 52,49 | 52,63 | 52,70 | 149 | 4.944.941 |
| 16/6/2025 | 53,66 | 53,45 | +0,28% | 52,78 | 53,66 | 53,10 | 52,84 | 53,45 | 169 | 4.529.786 |
| 13/6/2025 | 52,81 | 53,30 | +0,93% | 52,50 | 53,30 | 52,92 | 53,14 | 54,38 | 101 | 2.598.428 |
| 12/6/2025 | 53,90 | 52,81 | -1,03% | 52,15 | 54,00 | 53,33 | 52,81 | 53,50 | 105 | 3.829.389 |
| 11/6/2025 | 52,90 | 53,36 | -0,35% | 52,90 | 54,72 | 53,71 | 53,36 | 53,78 | 201 | 4.726.933 |
| 10/6/2025 | 54,18 | 53,55 | +1,02% | 53,50 | 54,50 | 54,03 | 53,55 | 54,50 | 182 | 6.192.099 |
| 9/6/2025 | 53,94 | 53,01 | -0,73% | 51,15 | 54,50 | 53,29 | 53,01 | 54,32 | 284 | 7.130.924 |
| 6/6/2025 | 53,55 | 53,40 | -0,28% | 53,24 | 53,92 | 53,58 | 53,39 | 53,74 | 172 | 5.379.651 |
| 5/6/2025 | 54,61 | 53,55 | -1,74% | 53,25 | 54,70 | 53,81 | 53,40 | 54,08 | 133 | 4.203.116 |
| 4/6/2025 | 53,33 | 54,50 | +2,06% | 53,31 | 54,70 | 53,97 | 53,87 | 54,50 | 172 | 5.267.783 |
| 3/6/2025 | 54,75 | 53,40 | -1,48% | 53,09 | 54,75 | 53,56 | 53,35 | 53,84 | 127 | 5.559.793 |
| 2/6/2025 | 54,51 | 54,20 | +1,25% | 53,01 | 54,79 | 53,63 | 54,01 | 54,20 | 301 | 9.589.285 |
| 30/5/2025 | 54,99 | 53,53 | -1,78% | 53,50 | 54,99 | 53,85 | 53,53 | 53,79 | 146 | 4.567.120 |
| 29/5/2025 | 55,16 | 54,50 | -0,64% | 53,98 | 55,16 | 54,66 | 54,50 | 54,70 | 167 | 4.482.678 |
| 28/5/2025 | 55,40 | 54,85 | -1,01% | 54,51 | 55,40 | 54,89 | 54,83 | 55,03 | 145 | 6.313.480 |
| 27/5/2025 | 55,10 | 55,41 | +2,18% | 54,06 | 55,41 | 54,59 | 54,27 | 55,41 | 153 | 7.970.617 |
| 26/5/2025 | 53,25 | 54,23 | -0,13% | 53,25 | 55,40 | 54,60 | 54,23 | 55,00 | 292 | 9.474.238 |
| 23/5/2025 | 53,89 | 54,30 | +0,24% | 53,56 | 54,93 | 54,22 | 53,55 | 54,30 | 188 | 8.556.003 |
| 22/5/2025 | 54,16 | 54,17 | +0,06% | 53,56 | 54,62 | 54,12 | 53,55 | 54,99 | 148 | 5.493.688 |
| 21/5/2025 | 54,98 | 54,14 | +0,20% | 53,85 | 56,00 | 54,35 | 54,00 | 54,15 | 129 | 5.663.789 |
| 20/5/2025 | 52,13 | 54,03 | +3,60% | 52,01 | 55,10 | 53,95 | 54,03 | 55,00 | 293 | 11.540.800 |
| 19/5/2025 | 51,28 | 52,15 | +2,09% | 51,00 | 53,11 | 52,43 | 51,61 | 53,00 | 272 | 13.282.045 |
| 16/5/2025 | 52,12 | 51,08 | -1,01% | 51,01 | 52,12 | 51,63 | 51,20 | 51,68 | 175 | 6.955.796 |
| 15/5/2025 | 50,97 | 51,60 | +1,24% | 50,71 | 52,09 | 51,52 | 51,18 | 51,60 | 232 | 9.428.300 |
| 14/5/2025 | 50,51 | 50,97 | +1,92% | 50,51 | 51,45 | 50,96 | 50,77 | 50,97 | 109 | 3.169.754 |
| 13/5/2025 | 51,00 | 50,01 | -1,01% | 50,01 | 52,26 | 51,39 | 50,01 | 51,20 | 147 | 6.645.764 |
| 12/5/2025 | 49,52 | 50,52 | +1,06% | 49,18 | 51,40 | 50,58 | 50,52 | 50,97 | 209 | 9.394.545 |
| 9/5/2025 | 50,00 | 49,99 | -0,12% | 48,67 | 50,84 | 49,46 | 48,71 | 49,99 | 252 | 10.253.578 |
| 8/5/2025 | 49,65 | 50,05 | +0,16% | 49,65 | 51,04 | 50,53 | 50,05 | 50,70 | 125 | 4.755.779 |
| 7/5/2025 | 49,60 | 49,97 | +0,99% | 49,25 | 49,97 | 49,59 | 49,77 | 49,97 | 172 | 5.831.962 |
| 6/5/2025 | 50,05 | 49,48 | -0,24% | 49,14 | 50,38 | 49,76 | 49,70 | 49,80 | 208 | 5.926.812 |
| 5/5/2025 | 51,20 | 49,60 | -3,13% | 48,93 | 51,20 | 49,80 | 49,51 | 49,60 | 326 | 16.265.285 |
| 2/5/2025 | 49,48 | 51,20 | +2,61% | 49,34 | 51,27 | 50,26 | 50,50 | 51,20 | 293 | 11.089.540 |
| 29/4/2025 | 49,24 | 49,90 | +0,40% | 49,24 | 50,59 | 50,15 | 49,90 | 50,08 | 162 | 4.879.955 |
| 28/4/2025 | 48,86 | 49,70 | -0,32% | 48,86 | 50,63 | 49,96 | 49,70 | 50,23 | 227 | 8.459.269 |
| 25/4/2025 | 49,09 | 49,86 | -1,25% | 49,09 | 50,25 | 49,78 | 50,04 | 50,25 | 1.325 | 105.737.282 |
| 24/4/2025 | 50,49 | 50,49 | +1,20% | 49,10 | 50,76 | 49,96 | 50,00 | 50,58 | 1.430 | 91.930.455 |
| 23/4/2025 | 50,03 | 49,89 | +0,83% | 49,12 | 50,43 | 49,74 | 49,16 | 50,10 | 794 | 47.929.111 |
| 22/4/2025 | 49,21 | 49,48 | +0,55% | 48,35 | 49,49 | 48,85 | 48,70 | 49,48 | 2.207 | 146.028.171 |
| 17/4/2025 | 48,99 | 49,21 | +1,46% | 48,14 | 49,21 | 48,61 | 48,49 | 49,90 | 882 | 58.210.930 |
| 16/4/2025 | 49,03 | 48,50 | -0,04% | 48,30 | 49,44 | 48,92 | 48,45 | 48,50 | 728 | 34.731.744 |
| 15/4/2025 | 49,54 | 48,52 | -2,00% | 48,52 | 50,48 | 49,87 | 48,52 | 50,26 | 1.512 | 103.513.130 |
| 14/4/2025 | 49,50 | 49,51 | -1,16% | 49,42 | 51,16 | 50,13 | 49,50 | 49,51 | 1.643 | 98.136.875 |
| 11/4/2025 | 49,30 | 50,09 | +3,28% | 49,30 | 50,75 | 49,82 | 49,43 | 50,45 | 1.572 | 93.065.916 |
| 10/4/2025 | 50,00 | 48,50 | -4,72% | 48,50 | 51,15 | 50,04 | 48,50 | 49,30 | 1.158 | 54.578.866 |
| 9/4/2025 | 49,85 | 50,90 | +2,83% | 48,87 | 51,19 | 49,50 | 50,24 | 50,90 | 1.974 | 120.596.633 |
| 8/4/2025 | 50,15 | 49,50 | -0,30% | 49,22 | 51,38 | 50,11 | 49,50 | 49,62 | 1.200 | 69.603.002 |
| 7/4/2025 | 50,00 | 49,65 | -1,88% | 48,78 | 51,00 | 49,54 | 49,41 | 52,00 | 2.148 | 141.160.339 |
| 4/4/2025 | 51,52 | 50,60 | -1,75% | 50,10 | 51,52 | 50,89 | 50,10 | 51,06 | 1.943 | 123.183.751 |
| 3/4/2025 | 52,00 | 51,50 | -0,12% | 50,59 | 52,36 | 51,53 | 51,20 | 51,68 | 1.226 | 75.281.553 |
| 2/4/2025 | 51,32 | 51,56 | -0,27% | 51,14 | 52,10 | 51,67 | 51,32 | 51,62 | 549 | 26.893.416 |
| 1/4/2025 | 51,00 | 51,70 | +1,83% | 50,70 | 52,12 | 51,56 | 51,29 | 51,70 | 1.030 | 48.015.219 |
| 31/3/2025 | 49,09 | 50,77 | +3,61% | 49,09 | 50,84 | 50,11 | 49,90 | 50,77 | 1.892 | 83.544.195 |
| 28/3/2025 | 50,40 | 49,00 | -1,80% | 49,00 | 51,35 | 50,45 | 49,00 | 50,43 | 142 | 4.974.423 |
| 27/3/2025 | 50,10 | 49,90 | -0,40% | 49,22 | 51,55 | 50,34 | 49,72 | 51,44 | 143 | 6.282.556 |
| 26/3/2025 | 50,00 | 50,10 | -0,79% | 48,99 | 51,29 | 50,19 | 50,10 | 50,70 | 429 | 17.150.974 |
| 25/3/2025 | 49,72 | 50,50 | +1,57% | 49,65 | 50,77 | 50,25 | 50,24 | 50,50 | 126 | 6.783.976 |
| 24/3/2025 | 50,00 | 49,72 | +0,10% | 49,72 | 50,50 | 50,10 | 49,01 | 50,02 | 133 | 4.264.168 |
| 21/3/2025 | 49,00 | 49,67 | +0,53% | 48,59 | 50,07 | 49,36 | 49,67 | 50,22 | 230 | 10.332.069 |
| 20/3/2025 | 51,24 | 49,41 | -2,64% | 48,48 | 51,39 | 49,64 | 49,41 | 49,42 | 223 | 7.968.512 |
| 19/3/2025 | 50,08 | 50,75 | -4,78% | 49,22 | 50,96 | 50,14 | 50,75 | 50,78 | 277 | 10.455.875 |
| 18/3/2025 | 53,20 | 53,30 | +0,19% | 52,51 | 54,98 | 53,27 | 53,30 | 53,55 | 422 | 20.144.641 |
| 17/3/2025 | 51,00 | 53,20 | +4,85% | 51,00 | 53,75 | 52,77 | 53,05 | 53,20 | 416 | 18.767.131 |
| 14/3/2025 | 48,00 | 50,74 | +11,03% | 48,00 | 51,00 | 50,04 | 50,74 | 51,00 | 384 | 16.545.562 |
| 13/3/2025 | 46,00 | 45,70 | -0,70% | 45,21 | 46,18 | 45,69 | 45,20 | 45,70 | 186 | 6.785.822 |
| 12/3/2025 | 45,51 | 46,02 | +0,55% | 45,51 | 46,10 | 45,95 | 45,98 | 46,04 | 124 | 4.016.698 |
| 11/3/2025 | 46,77 | 45,77 | -1,14% | 45,10 | 46,80 | 45,76 | 45,53 | 45,77 | 178 | 5.669.867 |
| 10/3/2025 | 46,20 | 46,30 | -0,52% | 45,66 | 46,33 | 46,02 | 46,06 | 46,35 | 218 | 4.225.007 |
| 7/3/2025 | 45,57 | 46,54 | +2,60% | 45,15 | 46,55 | 45,79 | 46,23 | 46,53 | 228 | 7.666.296 |
| 6/3/2025 | 45,74 | 45,36 | -0,22% | 45,11 | 45,91 | 45,40 | 45,21 | 45,65 | 223 | 7.441.626 |
| 5/3/2025 | 45,60 | 45,46 | -0,85% | 45,09 | 45,98 | 45,48 | 45,21 | 45,46 | 185 | 6.254.135 |
| 28/2/2025 | 45,89 | 45,85 | -0,04% | 45,32 | 46,10 | 45,79 | 45,43 | 45,85 | 135 | 3.732.320 |
| 27/2/2025 | 45,87 | 45,87 | -0,07% | 45,87 | 46,44 | 46,04 | 45,87 | 47,05 | 87 | 2.353.041 |
| 26/2/2025 | 46,02 | 45,90 | -1,90% | 45,90 | 47,37 | 46,42 | 45,90 | 46,00 | 213 | 7.158.673 |
| 25/2/2025 | 46,57 | 46,79 | +1,72% | 45,80 | 46,87 | 46,52 | 46,41 | 46,79 | 142 | 4.870.855 |
| 24/2/2025 | 48,32 | 46,00 | -3,95% | 46,00 | 48,32 | 47,24 | 46,00 | 46,46 | 147 | 4.908.788 |
| 21/2/2025 | 47,88 | 47,89 | +0,65% | 46,93 | 47,89 | 47,53 | 47,41 | 47,88 | 145 | 3.788.194 |
| 20/2/2025 | 46,52 | 47,58 | +1,00% | 46,52 | 47,96 | 47,35 | 47,12 | 47,58 | 214 | 4.385.265 |
| 19/2/2025 | 47,65 | 47,11 | -1,53% | 46,95 | 47,98 | 47,34 | 47,11 | 47,61 | 149 | 5.724.009 |
| 18/2/2025 | 46,97 | 47,84 | +2,88% | 46,74 | 47,84 | 47,19 | 47,00 | 48,99 | 171 | 5.535.652 |
| 17/2/2025 | 47,20 | 46,50 | -2,08% | 46,50 | 47,48 | 46,84 | 46,41 | 47,25 | 177 | 6.872.461 |
| 14/2/2025 | 45,53 | 47,49 | +4,10% | 45,53 | 47,49 | 46,58 | 46,55 | 47,49 | 136 | 4.863.818 |
| 13/2/2025 | 46,49 | 45,62 | -1,83% | 45,62 | 46,81 | 46,44 | 45,91 | 46,45 | 90 | 3.074.785 |
| 12/2/2025 | 46,40 | 46,47 | +0,30% | 45,92 | 46,62 | 46,26 | 46,47 | 46,83 | 149 | 4.214.345 |
| 11/2/2025 | 46,42 | 46,33 | -0,22% | 46,19 | 46,98 | 46,52 | 46,33 | 46,49 | 135 | 3.187.127 |
| 10/2/2025 | 46,90 | 46,43 | -1,55% | 46,43 | 47,38 | 46,80 | 46,43 | 46,69 | 151 | 4.418.593 |
| 7/2/2025 | 46,95 | 47,16 | +0,04% | 46,40 | 47,58 | 46,98 | 46,56 | 47,20 | 167 | 6.094.573 |
| 6/2/2025 | 46,31 | 47,14 | +0,47% | 46,31 | 47,61 | 47,03 | 47,14 | 47,29 | 134 | 3.743.610 |
| 5/2/2025 | 47,65 | 46,92 | -1,86% | 46,85 | 47,82 | 47,12 | 46,85 | 47,50 | 142 | 5.306.435 |
| 4/2/2025 | 46,35 | 47,81 | +1,08% | 46,35 | 47,99 | 47,23 | 47,44 | 48,00 | 231 | 7.268.969 |
| 3/2/2025 | 48,50 | 47,30 | -2,81% | 46,60 | 48,50 | 47,61 | 46,77 | 47,31 | 226 | 7.261.905 |
| 31/1/2025 | 48,64 | 48,67 | +1,08% | 48,41 | 49,00 | 48,61 | 48,43 | 48,83 | 164 | 5.220.917 |
| 30/1/2025 | 47,81 | 48,15 | +0,02% | 47,67 | 48,87 | 48,49 | 47,20 | 48,63 | 131 | 4.504.920 |
| 29/1/2025 | 48,05 | 48,14 | +1,26% | 47,21 | 48,25 | 48,03 | 48,05 | 48,14 | 102 | 3.252.104 |
| 28/1/2025 | 47,65 | 47,54 | +0,83% | 47,53 | 48,09 | 47,77 | 47,54 | 48,10 | 104 | 2.952.690 |
| 27/1/2025 | 46,55 | 47,15 | -0,74% | 46,55 | 48,39 | 47,79 | 47,15 | 47,60 | 234 | 7.671.686 |
| 24/1/2025 | 47,25 | 47,50 | +0,53% | 47,01 | 47,89 | 47,43 | 46,95 | 47,48 | 134 | 4.857.613 |
| 23/1/2025 | 46,01 | 47,25 | +4,67% | 46,01 | 47,25 | 46,83 | 47,00 | 47,40 | 114 | 3.475.396 |
| 22/1/2025 | 47,13 | 45,14 | -3,28% | 45,14 | 47,30 | 46,64 | 45,14 | 46,80 | 159 | 5.513.578 |
| 21/1/2025 | 45,65 | 46,67 | +1,57% | 45,51 | 47,03 | 46,34 | 45,50 | 47,05 | 178 | 4.393.287 |
| 20/1/2025 | 44,79 | 45,95 | +2,45% | 44,79 | 46,45 | 45,66 | 45,80 | 45,95 | 174 | 6.315.576 |
| 17/1/2025 | 44,62 | 44,85 | +1,22% | 44,00 | 44,85 | 44,34 | 44,15 | 45,50 | 185 | 6.185.776 |
| 16/1/2025 | 44,55 | 44,31 | -1,12% | 44,31 | 45,48 | 44,61 | 44,30 | 44,65 | 136 | 5.363.246 |
| 15/1/2025 | 44,65 | 44,81 | +0,16% | 44,50 | 45,49 | 44,81 | 44,71 | 44,83 | 194 | 5.131.802 |
| 14/1/2025 | 44,25 | 44,74 | +0,13% | 44,20 | 45,18 | 44,56 | 44,74 | 45,50 | 153 | 3.458.102 |
| 13/1/2025 | 45,13 | 44,68 | -0,27% | 44,17 | 45,13 | 44,65 | 44,50 | 44,80 | 185 | 6.528.041 |
| 10/1/2025 | 45,00 | 44,80 | -0,44% | 44,41 | 45,18 | 44,76 | 44,60 | 44,81 | 130 | 3.737.991 |
| 9/1/2025 | 44,98 | 45,00 | +0,47% | 44,70 | 45,61 | 45,14 | 45,00 | 45,15 | 143 | 4.370.235 |
| 8/1/2025 | 46,42 | 44,79 | -2,55% | 44,79 | 46,42 | 45,25 | 44,79 | 45,00 | 199 | 6.394.565 |
| 7/1/2025 | 46,36 | 45,96 | +0,13% | 45,38 | 46,59 | 45,96 | 45,35 | 45,90 | 200 | 6.172.653 |
| 6/1/2025 | 45,21 | 45,90 | +1,50% | 44,88 | 45,98 | 45,29 | 45,60 | 45,90 | 193 | 5.131.558 |
| 3/1/2025 | 45,27 | 45,22 | -2,12% | 45,22 | 46,18 | 45,55 | 45,22 | 46,20 | 193 | 5.849.882 |
| 2/1/2025 | 45,85 | 46,20 | +0,90% | 45,85 | 46,53 | 46,23 | 46,20 | 46,45 | 230 | 7.837.067 |
| 30/12/2024 | 45,45 | 45,79 | +0,75% | 44,97 | 45,86 | 45,53 | 45,62 | 45,80 | 200 | 5.195.338 |
| 27/12/2024 | 45,55 | 45,45 | -0,85% | 44,99 | 46,38 | 45,29 | 45,24 | 45,45 | 248 | 6.409.260 |
| 26/12/2024 | 47,06 | 45,84 | -2,16% | 45,80 | 47,63 | 46,36 | 45,64 | 46,50 | 249 | 8.016.923 |
| 23/12/2024 | 46,18 | 46,85 | +0,34% | 45,81 | 47,20 | 46,66 | 46,85 | 47,15 | 169 | 4.223.435 |
| 20/12/2024 | 46,33 | 46,69 | +1,79% | 45,78 | 47,27 | 46,50 | 46,74 | 47,31 | 179 | 5.082.727 |
| 19/12/2024 | 45,36 | 45,87 | +1,15% | 45,20 | 46,49 | 45,68 | 45,50 | 45,87 | 225 | 7.748.184 |
| 18/12/2024 | 46,50 | 45,35 | -3,74% | 45,35 | 46,94 | 46,26 | 45,39 | 46,01 | 241 | 7.032.295 |
| 17/12/2024 | 47,72 | 47,11 | -0,97% | 46,68 | 47,75 | 47,24 | 46,55 | 47,11 | 271 | 9.293.577 |
| 16/12/2024 | 49,00 | 47,57 | -1,14% | 47,53 | 49,17 | 48,14 | 47,51 | 47,68 | 270 | 8.209.265 |
| 13/12/2024 | 48,00 | 48,12 | -0,41% | 47,78 | 49,00 | 48,26 | 48,11 | 48,90 | 291 | 6.510.910 |
| 12/12/2024 | 48,12 | 48,32 | -2,19% | 47,77 | 49,72 | 48,37 | 48,10 | 48,32 | 198 | 6.889.132 |
| 11/12/2024 | 50,50 | 49,40 | -2,27% | 48,16 | 50,50 | 49,38 | 49,40 | 49,55 | 203 | 7.151.619 |
| 10/12/2024 | 49,02 | 50,55 | +1,85% | 47,91 | 50,55 | 49,95 | 49,89 | 50,55 | 220 | 6.563.987 |
| 9/12/2024 | 49,90 | 49,63 | -0,72% | 48,50 | 50,10 | 49,36 | 49,00 | 49,63 | 217 | 6.733.262 |
| 6/12/2024 | 49,11 | 49,99 | -0,22% | 49,11 | 50,83 | 49,96 | 49,61 | 50,00 | 244 | 7.055.112 |
| 5/12/2024 | 49,31 | 50,10 | +0,48% | 48,50 | 50,10 | 49,49 | 49,33 | 50,10 | 241 | 7.904.474 |
| 4/12/2024 | 49,75 | 49,86 | +0,95% | 48,71 | 50,10 | 49,55 | 49,86 | 49,91 | 246 | 6.976.805 |
| 3/12/2024 | 49,97 | 49,39 | -1,32% | 48,70 | 50,19 | 49,71 | 49,39 | 49,40 | 225 | 7.731.446 |
| 2/12/2024 | 49,85 | 50,05 | +0,10% | 49,47 | 50,14 | 49,84 | 49,60 | 50,05 | 284 | 8.473.718 |
| 29/11/2024 | 49,65 | 50,00 | +2,67% | 48,70 | 50,65 | 49,79 | 49,88 | 50,13 | 524 | 16.258.667 |
| 28/11/2024 | 48,80 | 48,70 | 0,00% | 48,29 | 49,21 | 48,76 | 48,69 | 49,21 | 252 | 8.572.009 |
| 27/11/2024 | 49,99 | 48,70 | -0,77% | 48,50 | 49,99 | 48,99 | 48,70 | 49,47 | 276 | 7.799.913 |
| 26/11/2024 | 48,89 | 49,08 | +0,45% | 48,80 | 49,99 | 49,19 | 48,79 | 49,50 | 216 | 5.820.069 |
| 25/11/2024 | 48,40 | 48,86 | +1,16% | 47,00 | 50,37 | 48,53 | 48,61 | 48,87 | 292 | 10.575.015 |
| 22/11/2024 | 48,29 | 48,30 | +1,13% | 47,36 | 48,47 | 47,95 | 48,05 | 48,50 | 174 | 6.142.752 |
| 21/11/2024 | 48,20 | 47,76 | -5,80% | 46,71 | 48,43 | 47,68 | 47,60 | 48,15 | 370 | 13.290.205 |
| 19/11/2024 | 50,04 | 50,70 | +1,22% | 50,00 | 51,50 | 50,82 | 50,53 | 51,02 | 455 | 18.795.319 |
| 18/11/2024 | 48,75 | 50,09 | +2,94% | 48,66 | 50,95 | 50,13 | 50,05 | 50,09 | 400 | 14.249.739 |
| 14/11/2024 | 48,00 | 48,66 | +5,74% | 46,50 | 49,84 | 48,77 | 48,66 | 48,90 | 569 | 22.589.947 |
| 13/11/2024 | 44,40 | 46,02 | +3,49% | 44,30 | 46,02 | 45,07 | 45,19 | 46,02 | 220 | 5.669.963 |
| 12/11/2024 | 44,49 | 44,47 | -0,04% | 43,92 | 44,95 | 44,44 | 44,47 | 44,85 | 189 | 5.315.306 |
| 11/11/2024 | 44,80 | 44,49 | +0,32% | 43,72 | 45,00 | 44,26 | 44,48 | 45,00 | 265 | 8.357.151 |
| 8/11/2024 | 44,50 | 44,35 | -1,97% | 44,02 | 45,24 | 44,49 | 44,35 | 45,00 | 209 | 6.229.697 |
| 7/11/2024 | 46,20 | 45,24 | -3,54% | 44,60 | 47,78 | 45,97 | 45,00 | 45,77 | 325 | 11.272.621 |
| 6/11/2024 | 44,43 | 46,90 | +3,78% | 44,43 | 46,90 | 45,76 | 46,64 | 46,90 | 195 | 8.009.731 |
| 5/11/2024 | 44,91 | 45,19 | +0,38% | 44,76 | 45,55 | 45,17 | 45,19 | 45,55 | 129 | 3.622.719 |
| 4/11/2024 | 44,50 | 45,02 | +1,95% | 44,01 | 45,74 | 44,63 | 44,45 | 45,02 | 239 | 7.878.373 |
| 1/11/2024 | 44,93 | 44,16 | -0,72% | 43,78 | 44,93 | 44,07 | 43,98 | 44,16 | 245 | 8.210.803 |
| 31/10/2024 | 45,00 | 44,48 | -0,16% | 44,48 | 45,30 | 44,79 | 44,48 | 44,94 | 203 | 6.450.622 |
| 30/10/2024 | 45,19 | 44,55 | -1,42% | 44,55 | 45,59 | 45,32 | 44,55 | 45,18 | 151 | 5.284.833 |
| 29/10/2024 | 45,30 | 45,19 | -0,18% | 44,80 | 45,64 | 45,12 | 44,91 | 45,19 | 362 | 13.053.654 |
| 28/10/2024 | 45,22 | 45,27 | +1,12% | 44,83 | 46,19 | 45,29 | 44,91 | 45,27 | 441 | 23.300.343 |
| 25/10/2024 | 45,51 | 44,77 | -1,39% | 44,19 | 46,43 | 45,11 | 44,77 | 45,04 | 305 | 10.520.913 |
| 24/10/2024 | 46,00 | 45,40 | -1,11% | 45,30 | 46,18 | 45,63 | 45,40 | 46,05 | 179 | 6.006.166 |
| 23/10/2024 | 46,31 | 45,91 | +0,26% | 45,65 | 46,39 | 45,93 | 45,79 | 46,10 | 143 | 4.253.155 |
| 22/10/2024 | 46,38 | 45,79 | -2,43% | 45,77 | 46,89 | 46,37 | 45,79 | 46,29 | 176 | 4.373.469 |
| 21/10/2024 | 47,19 | 46,93 | +0,90% | 46,66 | 47,52 | 46,88 | 46,78 | 47,26 | 214 | 6.756.081 |
| 18/10/2024 | 46,91 | 46,51 | -0,64% | 46,50 | 47,00 | 46,70 | 46,51 | 46,90 | 155 | 4.025.582 |
| 17/10/2024 | 46,81 | 46,81 | +0,82% | 46,03 | 47,11 | 46,37 | 46,49 | 47,20 | 169 | 5.300.241 |
| 16/10/2024 | 46,96 | 46,43 | -0,13% | 46,03 | 46,96 | 46,32 | 46,43 | 46,81 | 438 | 24.909.167 |
| 15/10/2024 | 46,30 | 46,49 | -0,56% | 46,10 | 47,42 | 46,64 | 46,22 | 46,49 | 1.092 | 72.619.561 |
| 14/10/2024 | 46,22 | 46,75 | +0,32% | 45,83 | 46,81 | 46,35 | 46,46 | 46,75 | 752 | 39.401.584 |
| 11/10/2024 | 45,57 | 46,60 | +0,65% | 45,57 | 46,60 | 46,14 | 46,30 | 46,60 | 625 | 51.015.044 |
| 10/10/2024 | 45,72 | 46,30 | +1,34% | 45,41 | 46,30 | 45,72 | 45,80 | 46,30 | 215 | 11.234.602 |
| 9/10/2024 | 45,86 | 45,69 | -1,13% | 45,55 | 46,10 | 45,70 | 45,69 | 45,92 | 398 | 26.817.706 |
| 8/10/2024 | 46,00 | 46,21 | +0,46% | 45,75 | 46,74 | 46,08 | 45,85 | 46,21 | 520 | 26.685.639 |
| 7/10/2024 | 46,81 | 46,00 | -0,73% | 45,77 | 46,99 | 46,33 | 46,00 | 46,28 | 542 | 33.802.679 |
| 4/10/2024 | 45,65 | 46,34 | -0,04% | 45,65 | 46,59 | 46,15 | 46,34 | 46,70 | 995 | 52.241.786 |
| 3/10/2024 | 45,89 | 46,36 | +1,76% | 45,32 | 46,36 | 45,65 | 45,67 | 46,36 | 354 | 19.102.123 |
| 2/10/2024 | 45,65 | 45,56 | +0,04% | 45,36 | 46,39 | 46,03 | 45,56 | 45,90 | 575 | 39.689.852 |
| 1/10/2024 | 46,70 | 45,54 | -2,86% | 45,13 | 46,70 | 46,12 | 45,60 | 46,49 | 1.033 | 41.316.919 |
| 30/9/2024 | 46,66 | 46,88 | -0,06% | 46,49 | 47,99 | 46,79 | 46,87 | 46,88 | 319 | 13.545.881 |
| 26/9/2024 | 46,78 | 46,91 | -1,72% | 46,50 | 47,41 | 47,07 | 46,91 | 47,12 | 560 | 38.970.372 |
| 25/9/2024 | 47,05 | 47,73 | +1,55% | 46,60 | 47,81 | 47,17 | 46,58 | 47,73 | 404 | 28.912.045 |
| 24/9/2024 | 47,00 | 47,00 | +0,38% | 46,52 | 47,75 | 47,18 | 47,00 | 47,64 | 500 | 38.068.013 |
| 23/9/2024 | 47,29 | 46,82 | +0,26% | 46,61 | 47,38 | 46,93 | 46,83 | 47,11 | 614 | 37.634.498 |
| 20/9/2024 | 47,04 | 46,70 | -1,81% | 46,51 | 47,56 | 46,90 | 46,69 | 46,70 | 784 | 37.549.044 |
| 19/9/2024 | 47,08 | 47,56 | +0,59% | 46,98 | 47,77 | 47,41 | 47,27 | 47,58 | 574 | 47.217.179 |
| 18/9/2024 | 47,00 | 47,28 | +0,36% | 46,78 | 47,36 | 47,12 | 47,09 | 47,52 | 479 | 38.489.959 |
| 17/9/2024 | 47,70 | 47,11 | -0,28% | 46,63 | 47,70 | 47,03 | 47,11 | 47,15 | 342 | 19.629.154 |
| 16/9/2024 | 48,00 | 47,24 | -1,01% | 47,10 | 48,04 | 47,50 | 47,24 | 47,64 | 488 | 21.401.401 |
| 13/9/2024 | 46,81 | 47,72 | +2,27% | 46,61 | 48,41 | 47,38 | 47,46 | 48,50 | 269 | 8.310.465 |
| 12/9/2024 | 46,90 | 46,66 | -1,42% | 46,60 | 47,70 | 46,90 | 46,60 | 46,67 | 558 | 25.546.890 |
| 11/9/2024 | 47,03 | 47,33 | +0,32% | 46,93 | 47,65 | 47,33 | 47,13 | 47,33 | 542 | 42.344.389 |
| 10/9/2024 | 47,95 | 47,18 | -1,09% | 46,95 | 47,95 | 47,28 | 47,20 | 47,30 | 477 | 28.849.043 |
| 9/9/2024 | 48,68 | 47,70 | -1,02% | 47,42 | 48,68 | 47,79 | 47,63 | 47,70 | 695 | 47.732.343 |