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 ED
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 54,08 | 54,07 | -0,06% | 53,50 | 54,44 | 53,98 | 53,90 | 54,08 | 398 | 21.568.361 |
| 11/12/2025 | 54,66 | 54,10 | -0,35% | 53,50 | 55,17 | 54,14 | 53,65 | 54,10 | 448 | 32.336.206 |
| 10/12/2025 | 54,17 | 54,29 | -1,60% | 53,99 | 54,96 | 54,45 | 54,18 | 54,52 | 473 | 33.183.148 |
| 9/12/2025 | 55,35 | 55,17 | -0,74% | 53,85 | 55,35 | 54,55 | 54,09 | 55,18 | 786 | 47.574.474 |
| 8/12/2025 | 56,33 | 55,58 | -10,51% | 53,79 | 56,34 | 54,75 | 54,88 | 55,58 | 1.301 | 90.227.506 |
| 5/12/2025 | 63,61 | 62,11 | -1,38% | 62,03 | 63,76 | 62,77 | 62,11 | 62,48 | 981 | 72.421.360 |
| 4/12/2025 | 61,17 | 62,98 | +4,01% | 61,17 | 63,40 | 62,20 | 62,98 | 63,21 | 859 | 64.653.001 |
| 3/12/2025 | 62,10 | 60,55 | +10,63% | 60,44 | 65,70 | 62,28 | 60,55 | 60,91 | 1.243 | 101.488.714 |
| 2/12/2025 | 55,38 | 54,73 | +0,39% | 53,90 | 55,51 | 54,71 | 54,73 | 54,94 | 2.201 | 220.607.964 |
| 1/12/2025 | 54,23 | 54,52 | -0,16% | 53,64 | 55,33 | 54,20 | 54,22 | 55,40 | 786 | 50.780.749 |
| 28/11/2025 | 54,91 | 54,61 | +0,44% | 53,99 | 55,99 | 54,81 | 54,09 | 54,61 | 278 | 12.301.108 |
| 27/11/2025 | 53,58 | 54,37 | +2,49% | 52,46 | 54,91 | 54,26 | 54,37 | 54,79 | 897 | 67.535.858 |
| 26/11/2025 | 52,55 | 53,05 | +0,11% | 52,33 | 53,40 | 52,82 | 52,52 | 53,41 | 439 | 24.439.922 |
| 25/11/2025 | 54,44 | 52,99 | -4,69% | 52,33 | 55,00 | 53,53 | 52,36 | 52,99 | 796 | 50.245.791 |
| 24/11/2025 | 53,25 | 55,60 | +3,69% | 52,67 | 55,60 | 53,92 | 54,05 | 55,60 | 797 | 52.957.714 |
| 21/11/2025 | 55,21 | 53,62 | -1,36% | 52,13 | 55,67 | 53,42 | 52,55 | 53,62 | 838 | 53.747.731 |
| 19/11/2025 | 55,28 | 54,36 | -0,68% | 53,62 | 55,65 | 54,30 | 54,10 | 54,82 | 1.142 | 109.870.084 |
| 18/11/2025 | 56,87 | 54,73 | -3,39% | 54,60 | 56,87 | 55,07 | 54,74 | 54,99 | 549 | 34.721.177 |
| 17/11/2025 | 57,37 | 56,65 | -0,26% | 55,41 | 57,37 | 56,21 | 55,61 | 56,65 | 720 | 33.661.753 |
| 14/11/2025 | 60,00 | 56,80 | -2,57% | 56,15 | 60,00 | 57,39 | 56,80 | 57,58 | 1.162 | 82.118.257 |
| 13/11/2025 | 58,89 | 58,30 | 0,00% | 57,77 | 58,95 | 58,14 | 58,30 | 59,00 | 319 | 15.805.092 |
| 12/11/2025 | 59,30 | 58,30 | -0,34% | 57,56 | 59,30 | 58,08 | 57,68 | 59,29 | 624 | 41.607.100 |
| 11/11/2025 | 58,15 | 58,50 | +1,62% | 57,47 | 58,60 | 58,13 | 57,75 | 59,30 | 935 | 97.243.716 |
| 10/11/2025 | 58,89 | 57,57 | -1,40% | 57,16 | 59,35 | 58,01 | 57,16 | 57,57 | 526 | 40.091.982 |
| 7/11/2025 | 58,58 | 58,39 | +0,67% | 57,51 | 59,35 | 58,34 | 57,90 | 59,35 | 711 | 71.349.590 |
| 6/11/2025 | 59,39 | 58,00 | -1,44% | 58,00 | 59,39 | 58,72 | 58,00 | 58,55 | 768 | 67.594.095 |
| 5/11/2025 | 59,11 | 58,85 | -1,51% | 58,85 | 59,93 | 59,39 | 58,86 | 59,45 | 441 | 36.993.181 |
| 4/11/2025 | 59,99 | 59,75 | +0,39% | 58,65 | 59,99 | 59,19 | 59,13 | 60,62 | 798 | 75.916.676 |
| 3/11/2025 | 60,30 | 59,52 | -2,39% | 58,79 | 60,63 | 59,59 | 59,52 | 59,65 | 859 | 75.204.008 |
| 31/10/2025 | 60,61 | 60,98 | +1,63% | 60,00 | 61,64 | 60,64 | 60,00 | 60,97 | 884 | 129.623.988 |
| 30/10/2025 | 60,69 | 60,00 | -0,37% | 60,00 | 61,20 | 60,67 | 60,01 | 61,29 | 1.296 | 165.704.381 |
| 29/10/2025 | 61,00 | 60,22 | -2,32% | 60,22 | 61,64 | 60,99 | 60,22 | 60,88 | 505 | 65.219.933 |
| 28/10/2025 | 61,00 | 61,65 | +0,72% | 60,48 | 61,65 | 60,95 | 61,00 | 61,65 | 754 | 75.608.062 |
| 27/10/2025 | 61,20 | 61,21 | +2,46% | 60,60 | 61,49 | 61,07 | 61,21 | 61,44 | 363 | 30.345.979 |
| 24/10/2025 | 61,01 | 59,74 | -1,76% | 59,00 | 61,17 | 60,58 | 59,77 | 61,06 | 1.140 | 102.884.117 |
| 23/10/2025 | 59,60 | 60,81 | +0,45% | 59,60 | 60,89 | 60,49 | 60,06 | 60,80 | 765 | 53.697.082 |
| 22/10/2025 | 60,49 | 60,54 | -0,26% | 59,58 | 60,54 | 59,97 | 59,75 | 60,54 | 759 | 50.597.637 |
| 21/10/2025 | 61,46 | 60,70 | +0,02% | 59,99 | 61,46 | 60,69 | 60,56 | 60,70 | 832 | 66.524.636 |
| 20/10/2025 | 62,00 | 60,69 | -2,11% | 60,15 | 62,99 | 61,39 | 60,69 | 61,41 | 816 | 49.059.786 |
| 17/10/2025 | 61,95 | 62,00 | +1,08% | 60,65 | 62,00 | 61,45 | 61,88 | 62,00 | 690 | 45.027.274 |
| 16/10/2025 | 63,92 | 61,34 | -3,08% | 61,19 | 63,92 | 61,81 | 61,30 | 62,99 | 1.274 | 107.435.027 |
| 15/10/2025 | 63,05 | 63,29 | +1,44% | 61,70 | 63,98 | 62,55 | 62,00 | 63,29 | 664 | 44.761.124 |
| 14/10/2025 | 61,62 | 62,39 | +0,76% | 61,02 | 62,96 | 61,86 | 61,67 | 62,39 | 1.402 | 115.165.147 |
| 13/10/2025 | 62,01 | 61,92 | -3,39% | 61,17 | 64,06 | 63,10 | 61,39 | 62,10 | 1.601 | 155.711.746 |
| 10/10/2025 | 63,02 | 64,09 | +0,14% | 62,32 | 64,69 | 63,75 | 63,99 | 64,09 | 891 | 54.591.836 |
| 9/10/2025 | 64,50 | 64,00 | -1,80% | 63,00 | 65,75 | 64,97 | 62,00 | 64,05 | 1.279 | 111.601.928 |
| 8/10/2025 | 63,01 | 65,17 | +2,07% | 63,01 | 65,73 | 65,10 | 65,17 | 65,44 | 959 | 97.219.582 |
| 7/10/2025 | 63,10 | 63,85 | +0,55% | 62,01 | 64,00 | 63,13 | 63,85 | 63,98 | 1.202 | 112.333.684 |
| 6/10/2025 | 61,00 | 63,50 | +3,59% | 61,00 | 63,80 | 61,96 | 63,50 | 63,80 | 2.244 | 209.154.734 |
| 3/10/2025 | 61,60 | 61,30 | -0,87% | 60,90 | 62,70 | 61,74 | 61,30 | 62,69 | 2.302 | 209.502.783 |
| 2/10/2025 | 61,56 | 61,84 | +2,71% | 60,38 | 62,10 | 61,42 | 61,50 | 61,84 | 1.438 | 128.492.137 |
| 1/10/2025 | 60,20 | 60,21 | +0,13% | 60,18 | 61,98 | 60,90 | 60,20 | 60,21 | 1.616 | 166.799.467 |
| 30/9/2025 | 61,91 | 60,13 | -2,23% | 60,11 | 62,42 | 61,59 | 60,11 | 60,85 | 1.415 | 85.403.194 |
| 29/9/2025 | 62,00 | 61,50 | -0,49% | 61,50 | 63,10 | 62,59 | 62,00 | 62,14 | 1.001 | 81.529.267 |
| 26/9/2025 | 62,00 | 61,80 | -0,37% | 61,00 | 63,00 | 61,94 | 61,80 | 62,99 | 627 | 45.825.991 |
| 25/9/2025 | 64,04 | 62,03 | -2,16% | 61,65 | 64,10 | 62,56 | 62,03 | 62,38 | 3.052 | 241.470.478 |
| 24/9/2025 | 63,00 | 63,40 | +1,10% | 62,88 | 64,14 | 63,47 | 62,89 | 63,86 | 1.086 | 73.747.161 |
| 23/9/2025 | 63,11 | 62,71 | +0,38% | 62,71 | 63,91 | 63,35 | 62,18 | 63,22 | 694 | 40.299.874 |
| 22/9/2025 | 62,58 | 62,47 | -1,00% | 61,88 | 63,85 | 62,60 | 63,30 | 63,38 | 1.225 | 88.236.270 |
| 19/9/2025 | 63,13 | 63,10 | -0,03% | 62,50 | 63,80 | 63,01 | 63,10 | 63,29 | 267 | 12.904.838 |
| 18/9/2025 | 62,01 | 63,12 | +1,58% | 62,01 | 63,35 | 62,82 | 62,00 | 63,12 | 653 | 34.930.856 |
| 17/9/2025 | 62,27 | 62,14 | +2,19% | 61,35 | 63,06 | 62,12 | 62,00 | 63,03 | 718 | 48.158.536 |
| 16/9/2025 | 62,01 | 60,81 | -2,33% | 60,81 | 62,99 | 62,19 | 61,00 | 61,83 | 1.821 | 107.653.674 |
| 15/9/2025 | 62,84 | 62,26 | -1,06% | 61,28 | 63,55 | 62,29 | 61,51 | 63,00 | 2.377 | 160.972.669 |
| 12/9/2025 | 61,30 | 62,93 | +3,00% | 61,24 | 63,40 | 62,30 | 62,58 | 62,93 | 2.478 | 141.075.239 |
| 11/9/2025 | 59,59 | 61,10 | +2,14% | 59,59 | 61,60 | 60,93 | 60,10 | 61,10 | 1.231 | 74.651.659 |
| 10/9/2025 | 59,99 | 59,82 | +1,67% | 58,50 | 60,40 | 59,60 | 59,82 | 60,31 | 1.153 | 81.552.386 |
| 9/9/2025 | 57,52 | 58,84 | +1,47% | 57,52 | 60,16 | 59,07 | 58,05 | 59,99 | 813 | 39.940.539 |
| 8/9/2025 | 59,89 | 57,99 | -1,70% | 57,86 | 59,89 | 58,65 | 57,98 | 58,78 | 2.129 | 157.351.282 |
| 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 |