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.
UNIP5F - UNIPAR - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 61,88 | 61,15 | -0,89% | 60,82 | 61,88 | 61,62 | 60,82 | 61,16 | 11 | 462.216 |
| 2/6/2026 | 62,90 | 61,70 | -1,26% | 61,33 | 62,90 | 61,73 | 61,70 | 61,89 | 10 | 296.341 |
| 1/6/2026 | 62,05 | 62,49 | +1,73% | 61,05 | 62,50 | 62,19 | 61,80 | 62,49 | 27 | 441.562 |
| 29/5/2026 | 61,09 | 61,43 | +1,69% | 60,41 | 61,44 | 60,79 | 60,54 | 61,46 | 17 | 243.173 |
| 28/5/2026 | 60,78 | 60,41 | -0,97% | 60,31 | 61,09 | 60,65 | 60,31 | 61,10 | 10 | 90.987 |
| 27/5/2026 | 61,81 | 61,00 | +2,50% | 60,63 | 61,81 | 61,38 | 60,63 | 61,00 | 31 | 491.071 |
| 26/5/2026 | 60,48 | 59,51 | -0,80% | 59,10 | 60,77 | 59,84 | 59,70 | 60,81 | 25 | 574.475 |
| 25/5/2026 | 62,15 | 59,99 | -2,50% | 59,00 | 62,15 | 59,94 | 59,91 | 60,46 | 43 | 1.091.058 |
| 22/5/2026 | 60,50 | 61,53 | +1,03% | 60,50 | 61,53 | 60,98 | 60,53 | 61,94 | 12 | 73.182 |
| 21/5/2026 | 62,38 | 60,90 | -0,88% | 60,50 | 62,38 | 60,93 | 60,50 | 60,99 | 36 | 493.535 |
| 20/5/2026 | 62,47 | 61,44 | -1,65% | 61,44 | 62,99 | 62,80 | 61,18 | 62,73 | 10 | 276.343 |
| 19/5/2026 | 60,89 | 62,47 | +0,87% | 60,89 | 62,69 | 62,28 | 61,11 | 62,62 | 10 | 155.705 |
| 18/5/2026 | 62,39 | 61,93 | -0,71% | 61,40 | 63,38 | 62,47 | 61,40 | 63,37 | 35 | 512.264 |
| 15/5/2026 | 63,02 | 62,37 | -1,03% | 62,37 | 63,02 | 62,50 | 62,01 | 62,37 | 6 | 100.013 |
| 14/5/2026 | 66,05 | 63,02 | +1,11% | 62,44 | 66,05 | 65,71 | 63,02 | 65,98 | 11 | 762.258 |
| 13/5/2026 | 62,33 | 62,33 | -0,26% | 62,33 | 62,34 | 62,33 | 62,33 | 64,99 | 5 | 68.566 |
| 12/5/2026 | 62,11 | 62,49 | -0,03% | 62,11 | 63,36 | 63,01 | 62,33 | 65,60 | 15 | 636.449 |
| 11/5/2026 | 62,35 | 62,51 | +0,82% | 62,35 | 62,51 | 62,45 | 62,50 | 63,30 | 7 | 118.655 |
| 8/5/2026 | 62,00 | 62,00 | -4,05% | 62,00 | 62,23 | 62,04 | 62,00 | 63,01 | 12 | 502.599 |
| 7/5/2026 | 62,96 | 64,62 | +1,94% | 62,95 | 64,62 | 64,36 | 62,70 | 64,66 | 5 | 83.668 |
| 6/5/2026 | 66,53 | 63,39 | -3,28% | 63,39 | 66,53 | 65,36 | 62,51 | 65,84 | 19 | 418.338 |
| 5/5/2026 | 62,00 | 65,54 | +7,44% | 62,00 | 65,54 | 64,52 | 62,50 | 65,54 | 20 | 858.199 |
| 4/5/2026 | 61,29 | 61,00 | -4,01% | 61,00 | 63,52 | 61,44 | 61,00 | 63,37 | 20 | 509.954 |
| 30/4/2026 | 64,62 | 63,55 | +2,50% | 63,50 | 64,62 | 63,83 | 62,03 | 63,55 | 4 | 31.917 |
| 29/4/2026 | 64,65 | 62,00 | -4,05% | 62,00 | 64,65 | 62,26 | 62,00 | 64,00 | 14 | 348.706 |
| 28/4/2026 | 62,30 | 64,62 | 0,00% | 61,57 | 64,62 | 63,42 | 63,30 | 65,68 | 18 | 285.397 |
| 27/4/2026 | 63,09 | 64,62 | +0,97% | 62,32 | 64,67 | 63,63 | 62,32 | 64,58 | 29 | 445.443 |
| 24/4/2026 | 63,99 | 64,00 | +1,96% | 63,99 | 64,01 | 63,99 | 63,01 | 64,00 | 4 | 102.399 |
| 23/4/2026 | 62,74 | 62,77 | -1,26% | 62,74 | 65,30 | 63,21 | 62,74 | 64,03 | 11 | 132.759 |
| 22/4/2026 | 64,99 | 63,57 | -2,18% | 63,57 | 65,70 | 64,24 | 63,56 | 63,85 | 20 | 764.560 |
| 20/4/2026 | 64,18 | 64,99 | +1,25% | 62,50 | 64,99 | 63,76 | 63,68 | 64,99 | 27 | 918.186 |
| 17/4/2026 | 63,70 | 64,19 | +2,82% | 63,00 | 64,50 | 63,72 | 62,41 | 64,19 | 13 | 274.021 |
| 16/4/2026 | 63,71 | 62,43 | -2,01% | 62,43 | 63,71 | 62,86 | 62,43 | 64,50 | 5 | 75.434 |
| 15/4/2026 | 64,70 | 63,71 | -0,02% | 63,71 | 64,70 | 64,32 | 63,71 | 64,16 | 12 | 231.561 |
| 14/4/2026 | 68,40 | 63,72 | -6,84% | 63,72 | 68,40 | 66,64 | 63,72 | 65,30 | 19 | 666.463 |
| 13/4/2026 | 64,34 | 68,40 | +4,60% | 64,34 | 68,40 | 66,80 | 64,36 | 68,42 | 21 | 561.132 |
| 10/4/2026 | 65,99 | 65,39 | +1,77% | 65,39 | 66,00 | 65,62 | 65,00 | 65,39 | 11 | 229.688 |
| 9/4/2026 | 63,27 | 64,25 | +2,57% | 63,27 | 68,23 | 64,93 | 64,24 | 68,18 | 29 | 694.819 |
| 8/4/2026 | 63,99 | 62,64 | +1,59% | 61,78 | 63,99 | 61,85 | 61,74 | 63,96 | 14 | 977.256 |
| 7/4/2026 | 65,00 | 61,66 | -2,13% | 61,66 | 65,00 | 62,87 | 61,62 | 64,01 | 15 | 238.927 |
| 6/4/2026 | 62,00 | 63,00 | +2,16% | 61,03 | 67,20 | 63,96 | 62,43 | 64,49 | 26 | 953.101 |
| 2/4/2026 | 64,35 | 61,67 | -3,25% | 61,67 | 64,50 | 62,59 | 61,67 | 63,66 | 12 | 1.195.473 |
| 1/4/2026 | 64,39 | 63,74 | +6,68% | 60,43 | 64,39 | 62,25 | 62,20 | 63,75 | 18 | 224.103 |
| 31/3/2026 | 60,04 | 59,75 | 0,00% | 59,75 | 64,80 | 61,67 | 59,33 | 59,75 | 44 | 1.597.321 |
| 30/3/2026 | 60,00 | 59,75 | +0,72% | 59,22 | 60,11 | 59,81 | 59,76 | 60,09 | 31 | 1.405.569 |
| 27/3/2026 | 59,99 | 59,32 | -0,97% | 59,32 | 60,00 | 59,84 | 59,02 | 59,32 | 13 | 700.205 |
| 26/3/2026 | 60,29 | 59,90 | -0,17% | 59,58 | 60,30 | 59,79 | 59,48 | 59,80 | 16 | 293.003 |
| 25/3/2026 | 60,00 | 60,00 | 0,00% | 58,22 | 60,16 | 59,88 | 60,00 | 63,11 | 39 | 1.197.689 |
| 24/3/2026 | 60,72 | 60,00 | -6,12% | 59,25 | 61,20 | 60,15 | 59,52 | 60,00 | 53 | 2.135.469 |
| 23/3/2026 | 63,91 | 63,91 | +1,41% | 63,90 | 64,72 | 64,49 | 63,90 | 63,91 | 15 | 193.498 |
| 20/3/2026 | 68,98 | 63,02 | -6,28% | 63,01 | 68,98 | 64,96 | 61,98 | 63,02 | 36 | 1.117.435 |
| 19/3/2026 | 68,50 | 67,24 | -0,50% | 66,70 | 68,50 | 67,31 | 66,57 | 67,24 | 12 | 215.393 |
| 18/3/2026 | 67,58 | 67,58 | +0,12% | 67,58 | 67,58 | 67,58 | 67,58 | 68,00 | 2 | 67.580 |
| 17/3/2026 | 68,75 | 67,50 | -1,36% | 66,74 | 68,98 | 68,65 | 66,74 | 71,28 | 13 | 1.023.005 |
| 16/3/2026 | 67,83 | 68,43 | +0,90% | 67,83 | 68,49 | 68,24 | 67,86 | 68,45 | 10 | 163.796 |
| 13/3/2026 | 65,66 | 67,82 | +1,22% | 65,66 | 68,99 | 68,38 | 67,82 | 68,99 | 37 | 711.216 |
| 12/3/2026 | 67,59 | 67,00 | -2,83% | 66,99 | 67,99 | 67,60 | 66,42 | 68,97 | 13 | 358.312 |
| 11/3/2026 | 70,44 | 68,95 | -1,49% | 68,95 | 70,44 | 69,75 | 68,75 | 70,49 | 13 | 272.040 |
| 10/3/2026 | 69,38 | 69,99 | -0,01% | 68,00 | 69,99 | 68,96 | 69,37 | 70,00 | 21 | 565.509 |
| 9/3/2026 | 70,00 | 70,00 | -1,81% | 69,50 | 71,00 | 70,29 | 69,75 | 71,29 | 12 | 372.573 |
| 6/3/2026 | 69,20 | 71,29 | +5,46% | 69,17 | 71,29 | 69,55 | 69,31 | 71,29 | 24 | 994.696 |
| 5/3/2026 | 69,82 | 67,60 | -2,72% | 67,60 | 69,92 | 69,73 | 67,71 | 68,99 | 20 | 1.450.471 |
| 4/3/2026 | 69,83 | 69,49 | +2,25% | 68,56 | 69,83 | 69,30 | 68,57 | 69,83 | 10 | 200.995 |
| 3/3/2026 | 70,46 | 67,96 | -2,58% | 66,66 | 70,46 | 68,67 | 66,83 | 69,83 | 29 | 1.153.712 |
| 2/3/2026 | 70,74 | 69,76 | -2,43% | 67,30 | 72,00 | 69,76 | 67,31 | 69,76 | 38 | 1.004.627 |
| 27/2/2026 | 72,53 | 71,50 | +0,44% | 71,00 | 72,53 | 71,59 | 71,33 | 71,50 | 27 | 1.038.131 |
| 26/2/2026 | 70,61 | 71,19 | +0,31% | 68,78 | 71,89 | 70,39 | 70,37 | 71,20 | 27 | 2.069.655 |
| 25/2/2026 | 68,49 | 70,97 | +4,66% | 67,39 | 70,97 | 69,62 | 70,01 | 70,97 | 31 | 988.690 |
| 24/2/2026 | 67,02 | 67,81 | +0,12% | 66,82 | 70,00 | 68,89 | 67,83 | 69,97 | 24 | 1.584.533 |
| 23/2/2026 | 68,45 | 67,73 | +1,83% | 67,35 | 68,45 | 67,63 | 67,51 | 68,45 | 14 | 257.026 |
| 20/2/2026 | 68,44 | 66,51 | -1,22% | 64,50 | 68,45 | 66,19 | 66,50 | 66,51 | 39 | 992.946 |
| 19/2/2026 | 66,00 | 67,33 | +2,02% | 65,83 | 67,33 | 66,18 | 66,11 | 68,45 | 12 | 251.515 |
| 18/2/2026 | 64,24 | 66,00 | +2,88% | 63,14 | 67,07 | 65,38 | 64,24 | 68,45 | 28 | 653.887 |
| 13/2/2026 | 64,95 | 64,15 | -1,00% | 64,15 | 65,70 | 65,00 | 64,12 | 65,90 | 12 | 201.520 |
| 11/2/2026 | 64,00 | 64,80 | -0,11% | 64,00 | 65,00 | 64,73 | 64,32 | 65,88 | 11 | 375.438 |
| 10/2/2026 | 64,00 | 64,87 | +0,65% | 64,00 | 66,80 | 65,41 | 64,06 | 64,87 | 15 | 287.824 |
| 9/2/2026 | 64,94 | 64,45 | -3,52% | 64,03 | 64,94 | 64,61 | 64,03 | 64,45 | 19 | 478.153 |
| 6/2/2026 | 64,50 | 66,80 | -0,28% | 64,50 | 66,80 | 65,49 | 65,79 | 66,80 | 16 | 379.882 |
| 5/2/2026 | 65,96 | 66,99 | +4,67% | 65,96 | 66,99 | 66,76 | 64,02 | 66,99 | 10 | 120.171 |
| 4/2/2026 | 65,25 | 64,00 | 0,00% | 64,00 | 65,99 | 64,95 | 64,00 | 64,25 | 21 | 980.894 |
| 3/2/2026 | 65,00 | 64,00 | +0,79% | 63,03 | 65,00 | 64,00 | 64,00 | 65,00 | 19 | 1.267.380 |
| 2/2/2026 | 62,91 | 63,50 | -2,25% | 62,28 | 65,99 | 64,03 | 63,48 | 63,89 | 35 | 544.297 |
| 30/1/2026 | 63,49 | 64,96 | -0,05% | 63,01 | 64,97 | 64,07 | 63,01 | 64,96 | 11 | 172.993 |
| 29/1/2026 | 62,68 | 64,99 | +1,80% | 62,09 | 65,00 | 63,93 | 62,69 | 64,49 | 34 | 1.016.520 |
| 28/1/2026 | 62,71 | 63,84 | -0,23% | 62,47 | 64,69 | 63,35 | 63,00 | 63,84 | 33 | 709.560 |
| 27/1/2026 | 64,47 | 63,99 | 0,00% | 63,00 | 64,99 | 63,69 | 62,45 | 64,69 | 23 | 643.369 |
| 26/1/2026 | 62,84 | 63,99 | -1,55% | 60,25 | 63,99 | 61,76 | 62,82 | 63,99 | 39 | 1.025.293 |
| 23/1/2026 | 62,81 | 65,00 | +1,40% | 62,81 | 65,00 | 63,67 | 64,01 | 65,00 | 18 | 649.447 |
| 22/1/2026 | 65,50 | 64,10 | -2,86% | 62,71 | 65,50 | 64,54 | 64,10 | 65,50 | 13 | 419.534 |
| 21/1/2026 | 65,50 | 65,99 | +6,99% | 61,21 | 65,99 | 64,42 | 61,22 | 65,99 | 47 | 1.565.407 |
| 20/1/2026 | 62,97 | 61,68 | -0,68% | 60,24 | 62,97 | 60,64 | 61,00 | 61,68 | 17 | 588.293 |
| 19/1/2026 | 60,50 | 62,10 | +1,47% | 60,50 | 62,98 | 62,18 | 62,10 | 62,98 | 12 | 254.977 |
| 16/1/2026 | 60,35 | 61,20 | +1,41% | 60,30 | 61,20 | 60,64 | 61,60 | 62,50 | 8 | 97.038 |
| 15/1/2026 | 61,26 | 60,35 | -2,80% | 58,94 | 62,99 | 60,44 | 59,26 | 62,51 | 32 | 870.386 |
| 14/1/2026 | 62,00 | 62,09 | +0,31% | 62,00 | 62,09 | 62,03 | 62,70 | 62,99 | 2 | 18.609 |
| 13/1/2026 | 63,00 | 61,90 | -1,05% | 61,90 | 63,00 | 62,93 | 61,90 | 62,98 | 10 | 283.219 |
| 12/1/2026 | 60,66 | 62,56 | +4,18% | 60,66 | 63,99 | 62,23 | 62,56 | 63,98 | 25 | 473.001 |
| 9/1/2026 | 60,53 | 60,05 | -3,33% | 60,05 | 61,77 | 61,11 | 60,03 | 61,77 | 16 | 702.876 |
| 8/1/2026 | 61,24 | 62,12 | -0,16% | 60,42 | 62,19 | 61,47 | 60,54 | 62,12 | 19 | 737.748 |
| 7/1/2026 | 62,26 | 62,22 | -0,06% | 61,23 | 62,26 | 61,73 | 61,24 | 62,26 | 9 | 234.595 |
| 6/1/2026 | 62,00 | 62,26 | -1,95% | 60,03 | 65,99 | 62,09 | 62,26 | 62,27 | 33 | 1.117.749 |
| 5/1/2026 | 66,16 | 63,50 | -3,05% | 62,10 | 66,16 | 63,03 | 63,50 | 65,71 | 18 | 390.841 |
| 2/1/2026 | 64,64 | 65,50 | +2,34% | 62,43 | 68,44 | 65,86 | 63,71 | 68,20 | 19 | 395.198 |
| 30/12/2025 | 65,24 | 64,00 | -1,90% | 61,21 | 66,93 | 63,42 | 61,00 | 64,99 | 42 | 1.300.123 |
| 29/12/2025 | 61,28 | 65,24 | +5,98% | 61,28 | 65,24 | 62,23 | 61,49 | 65,24 | 11 | 242.724 |
| 26/12/2025 | 62,62 | 61,56 | -0,71% | 61,55 | 65,70 | 62,62 | 61,56 | 62,50 | 29 | 432.104 |
| 23/12/2025 | 61,29 | 62,00 | -0,80% | 61,29 | 64,98 | 62,50 | 62,00 | 64,92 | 20 | 256.272 |
| 22/12/2025 | 65,15 | 62,50 | -3,10% | 61,40 | 65,15 | 63,21 | 61,38 | 63,94 | 31 | 1.005.179 |
| 19/12/2025 | 63,42 | 64,50 | +2,72% | 63,42 | 65,01 | 63,70 | 63,01 | 64,50 | 19 | 484.173 |
| 18/12/2025 | 67,00 | 62,79 | -6,24% | 58,70 | 67,00 | 63,74 | 61,15 | 64,49 | 74 | 1.963.453 |
| 17/12/2025 | 59,00 | 66,97 | +11,23% | 59,00 | 66,97 | 62,31 | 60,60 | 66,97 | 31 | 984.517 |
| 16/12/2025 | 61,00 | 60,21 | -1,17% | 58,12 | 61,00 | 59,63 | 59,77 | 60,21 | 54 | 1.049.661 |
| 15/12/2025 | 59,99 | 60,92 | +1,55% | 57,11 | 61,00 | 59,27 | 59,02 | 60,80 | 78 | 1.837.453 |
| 12/12/2025 | 62,99 | 59,99 | -4,76% | 56,00 | 64,50 | 59,35 | 57,98 | 61,68 | 50 | 2.564.201 |
| 11/12/2025 | 61,28 | 62,99 | +3,82% | 59,89 | 62,99 | 61,55 | 60,30 | 63,00 | 28 | 1.003.394 |
| 10/12/2025 | 59,58 | 60,67 | +2,85% | 59,58 | 60,68 | 60,03 | 59,95 | 61,89 | 14 | 222.128 |
| 9/12/2025 | 61,89 | 58,99 | -4,62% | 57,05 | 61,89 | 58,60 | 57,32 | 59,00 | 49 | 1.447.480 |
| 8/12/2025 | 65,00 | 61,85 | -16,42% | 58,51 | 65,00 | 61,14 | 61,85 | 61,90 | 150 | 5.161.036 |
| 5/12/2025 | 74,00 | 74,00 | -5,06% | 71,61 | 75,93 | 73,59 | 72,00 | 74,00 | 90 | 4.828.023 |
| 4/12/2025 | 68,50 | 77,94 | +13,85% | 68,46 | 77,94 | 70,45 | 70,64 | 77,94 | 174 | 6.721.765 |
| 3/12/2025 | 63,23 | 68,46 | +13,72% | 63,23 | 75,00 | 69,57 | 67,40 | 69,50 | 285 | 15.084.479 |
| 2/12/2025 | 62,49 | 60,20 | -2,90% | 60,20 | 62,99 | 61,74 | 59,13 | 61,64 | 25 | 419.846 |
| 1/12/2025 | 62,30 | 62,00 | +0,24% | 61,00 | 62,49 | 61,79 | 59,67 | 62,29 | 24 | 271.891 |
| 28/11/2025 | 61,00 | 61,85 | +1,41% | 61,00 | 61,85 | 61,24 | 60,50 | 61,84 | 13 | 165.348 |
| 27/11/2025 | 60,35 | 60,99 | -0,02% | 58,52 | 61,37 | 60,61 | 60,49 | 61,39 | 15 | 248.525 |
| 26/11/2025 | 60,89 | 61,00 | 0,00% | 58,43 | 61,00 | 60,32 | 58,50 | 60,99 | 13 | 301.609 |
| 25/11/2025 | 62,49 | 61,00 | -1,41% | 60,08 | 62,99 | 61,43 | 60,40 | 61,00 | 24 | 589.735 |
| 24/11/2025 | 61,17 | 61,87 | +1,14% | 59,65 | 61,90 | 61,35 | 61,00 | 61,87 | 50 | 1.355.995 |
| 21/11/2025 | 62,39 | 61,17 | -1,34% | 61,01 | 62,40 | 61,61 | 59,95 | 61,17 | 12 | 190.994 |
| 19/11/2025 | 62,23 | 62,00 | -0,69% | 62,00 | 62,40 | 62,14 | 61,18 | 62,00 | 4 | 62.149 |
| 18/11/2025 | 63,00 | 62,43 | +1,18% | 61,50 | 63,00 | 62,07 | 61,50 | 62,99 | 14 | 161.391 |
| 17/11/2025 | 67,26 | 61,70 | -8,02% | 61,66 | 68,44 | 63,38 | 61,30 | 62,79 | 45 | 1.717.716 |
| 14/11/2025 | 65,98 | 67,08 | +1,67% | 65,97 | 67,29 | 66,46 | 64,78 | 67,05 | 18 | 232.644 |
| 13/11/2025 | 65,98 | 65,98 | -1,27% | 65,98 | 67,29 | 66,59 | 65,98 | 67,08 | 5 | 53.273 |
| 12/11/2025 | 66,83 | 66,83 | +1,01% | 66,83 | 67,39 | 66,91 | 65,97 | 67,09 | 8 | 274.349 |
| 11/11/2025 | 67,84 | 66,16 | +1,77% | 64,61 | 67,84 | 66,32 | 66,15 | 66,17 | 17 | 457.672 |
| 10/11/2025 | 69,07 | 65,01 | +4,85% | 63,00 | 69,07 | 64,85 | 65,01 | 66,75 | 18 | 233.463 |
| 7/11/2025 | 68,00 | 62,00 | -9,46% | 62,00 | 70,07 | 66,12 | 62,00 | 69,27 | 44 | 985.274 |
| 6/11/2025 | 68,00 | 68,48 | +4,12% | 66,75 | 69,00 | 68,37 | 67,45 | 68,50 | 10 | 184.602 |
| 5/11/2025 | 69,98 | 65,77 | -3,21% | 65,77 | 72,00 | 67,16 | 65,77 | 68,70 | 41 | 1.840.383 |
| 4/11/2025 | 70,82 | 67,95 | -2,73% | 67,93 | 70,82 | 68,34 | 67,95 | 69,00 | 33 | 997.864 |
| 3/11/2025 | 70,84 | 69,86 | -0,38% | 68,64 | 72,18 | 69,95 | 68,63 | 70,83 | 20 | 300.806 |
| 31/10/2025 | 70,14 | 70,13 | -1,04% | 68,77 | 70,53 | 69,77 | 69,68 | 70,13 | 12 | 132.570 |
| 30/10/2025 | 70,89 | 70,87 | +0,78% | 70,87 | 70,89 | 70,87 | 70,87 | 70,89 | 9 | 148.847 |
| 29/10/2025 | 68,72 | 70,32 | +0,46% | 68,72 | 70,44 | 69,27 | 69,25 | 70,45 | 27 | 692.755 |
| 28/10/2025 | 71,82 | 70,00 | -1,55% | 69,85 | 72,19 | 70,62 | 70,20 | 70,90 | 23 | 459.062 |
| 27/10/2025 | 70,80 | 71,10 | +3,74% | 69,49 | 71,10 | 69,98 | 70,81 | 71,31 | 9 | 580.884 |
| 24/10/2025 | 71,10 | 68,54 | -3,57% | 68,54 | 71,10 | 69,29 | 68,53 | 69,50 | 15 | 796.926 |
| 23/10/2025 | 71,10 | 71,08 | -0,03% | 69,82 | 71,10 | 70,80 | 69,84 | 71,10 | 9 | 155.768 |
| 22/10/2025 | 70,14 | 71,10 | +1,35% | 70,14 | 71,10 | 70,28 | 70,11 | 71,10 | 6 | 288.163 |
| 21/10/2025 | 70,11 | 70,15 | +0,21% | 69,51 | 70,24 | 69,97 | 70,11 | 70,14 | 12 | 202.932 |
| 20/10/2025 | 71,34 | 70,00 | -2,91% | 70,00 | 72,04 | 70,55 | 70,11 | 71,79 | 21 | 917.192 |
| 17/10/2025 | 70,56 | 72,10 | +0,14% | 70,56 | 72,10 | 71,45 | 71,00 | 72,98 | 9 | 571.623 |
| 16/10/2025 | 72,45 | 72,00 | -0,73% | 72,00 | 72,99 | 72,57 | 71,96 | 72,99 | 13 | 123.373 |
| 15/10/2025 | 73,17 | 72,53 | -3,69% | 72,45 | 75,26 | 72,92 | 72,45 | 72,53 | 18 | 350.035 |
| 14/10/2025 | 75,31 | 75,31 | +0,86% | 75,31 | 75,31 | 75,25 | 74,67 | 75,31 | 2 | 82.777 |
| 13/10/2025 | 75,25 | 74,67 | -1,76% | 74,67 | 75,25 | 75,00 | 74,67 | 75,50 | 18 | 720.034 |
| 10/10/2025 | 75,54 | 76,01 | +0,53% | 74,89 | 76,25 | 75,48 | 75,10 | 77,00 | 14 | 256.650 |
| 9/10/2025 | 76,00 | 75,61 | +1,49% | 74,53 | 78,00 | 76,19 | 75,61 | 78,00 | 27 | 2.582.895 |
| 8/10/2025 | 73,50 | 74,50 | +0,01% | 73,50 | 74,50 | 74,20 | 75,01 | 75,98 | 9 | 467.488 |
| 7/10/2025 | 72,50 | 74,49 | +2,74% | 71,21 | 74,49 | 73,46 | 72,37 | 74,49 | 48 | 1.344.460 |
| 6/10/2025 | 73,00 | 72,50 | -0,64% | 71,19 | 73,00 | 72,38 | 71,47 | 72,50 | 31 | 731.118 |
| 3/10/2025 | 69,71 | 72,97 | +2,07% | 69,68 | 72,99 | 71,44 | 71,01 | 72,50 | 20 | 850.139 |
| 2/10/2025 | 72,98 | 71,49 | +2,54% | 69,68 | 72,98 | 71,40 | 69,67 | 71,97 | 14 | 285.600 |
| 1/10/2025 | 70,39 | 69,72 | +0,04% | 69,72 | 73,08 | 70,64 | 69,72 | 72,00 | 19 | 430.909 |
| 30/9/2025 | 72,53 | 69,69 | -3,21% | 69,31 | 72,53 | 69,95 | 69,28 | 69,50 | 19 | 615.636 |
| 29/9/2025 | 72,58 | 72,00 | -0,80% | 72,00 | 74,08 | 72,85 | 72,01 | 73,03 | 20 | 284.146 |
| 26/9/2025 | 72,01 | 72,58 | +0,81% | 72,01 | 72,58 | 72,10 | 72,01 | 72,98 | 4 | 43.263 |
| 25/9/2025 | 72,00 | 72,00 | +0,78% | 72,00 | 73,36 | 72,56 | 72,00 | 73,01 | 10 | 224.955 |
| 24/9/2025 | 69,90 | 71,44 | +1,30% | 69,90 | 72,00 | 71,02 | 71,42 | 73,29 | 22 | 539.784 |
| 23/9/2025 | 73,36 | 70,52 | -0,33% | 70,52 | 73,37 | 72,14 | 69,76 | 73,36 | 12 | 180.372 |
| 22/9/2025 | 72,83 | 70,75 | +1,71% | 69,13 | 72,83 | 70,69 | 69,11 | 73,20 | 40 | 883.678 |
| 19/9/2025 | 70,60 | 69,56 | -1,47% | 68,76 | 70,60 | 70,02 | 69,52 | 71,07 | 16 | 560.163 |
| 18/9/2025 | 69,70 | 70,60 | -0,86% | 69,34 | 70,60 | 69,93 | 70,05 | 70,60 | 10 | 286.718 |
| 17/9/2025 | 67,90 | 71,21 | +3,64% | 67,90 | 71,21 | 69,48 | 70,05 | 71,22 | 19 | 750.386 |
| 16/9/2025 | 69,73 | 68,71 | -1,42% | 68,57 | 69,99 | 68,95 | 68,90 | 69,60 | 21 | 572.288 |
| 15/9/2025 | 72,56 | 69,70 | -3,17% | 69,70 | 72,56 | 71,46 | 68,48 | 72,29 | 24 | 307.316 |
| 12/9/2025 | 69,96 | 71,98 | +5,06% | 68,13 | 71,99 | 71,47 | 70,04 | 72,00 | 20 | 821.970 |
| 11/9/2025 | 67,31 | 68,51 | +2,36% | 67,30 | 69,00 | 68,01 | 68,25 | 69,45 | 9 | 102.020 |
| 10/9/2025 | 65,56 | 66,93 | +0,04% | 63,00 | 69,89 | 68,43 | 67,01 | 69,00 | 18 | 951.206 |
| 9/9/2025 | 64,21 | 66,90 | +2,09% | 64,21 | 67,27 | 65,98 | 66,60 | 68,27 | 32 | 818.249 |
| 8/9/2025 | 65,65 | 65,53 | -2,38% | 61,51 | 65,65 | 64,10 | 65,53 | 66,02 | 22 | 1.160.221 |
| 5/9/2025 | 68,98 | 67,13 | +2,71% | 66,20 | 68,99 | 66,60 | 66,36 | 68,49 | 39 | 1.118.929 |
| 4/9/2025 | 65,20 | 65,36 | -0,21% | 65,20 | 68,99 | 66,10 | 65,36 | 68,29 | 26 | 2.042.492 |
| 3/9/2025 | 66,36 | 65,50 | -0,30% | 65,50 | 66,36 | 66,03 | 65,51 | 66,45 | 7 | 501.874 |
| 2/9/2025 | 66,00 | 65,70 | +0,31% | 64,07 | 66,14 | 65,32 | 65,70 | 65,90 | 21 | 1.267.236 |
| 1/9/2025 | 65,14 | 65,50 | +1,57% | 63,31 | 68,99 | 66,56 | 63,66 | 66,49 | 16 | 286.230 |
| 29/8/2025 | 62,50 | 64,49 | +3,85% | 62,11 | 64,49 | 62,85 | 64,49 | 65,14 | 14 | 282.869 |
| 28/8/2025 | 62,10 | 62,10 | +0,21% | 62,09 | 62,10 | 62,09 | 61,70 | 62,49 | 6 | 801.089 |
| 27/8/2025 | 58,81 | 61,97 | +3,85% | 58,81 | 62,09 | 61,45 | 60,94 | 61,94 | 12 | 546.909 |
| 26/8/2025 | 61,85 | 59,67 | -0,55% | 59,67 | 61,98 | 60,82 | 59,67 | 61,23 | 18 | 626.476 |
| 25/8/2025 | 60,46 | 60,00 | +2,20% | 59,86 | 61,39 | 60,57 | 59,92 | 61,21 | 7 | 72.688 |
| 22/8/2025 | 60,70 | 58,71 | -0,10% | 58,71 | 61,65 | 59,56 | 58,71 | 59,99 | 30 | 1.024.497 |
| 21/8/2025 | 61,43 | 58,77 | -0,89% | 58,41 | 61,43 | 60,00 | 58,86 | 60,69 | 31 | 768.106 |
| 20/8/2025 | 58,39 | 59,30 | -0,95% | 58,39 | 59,62 | 59,33 | 59,30 | 59,31 | 21 | 124.596 |
| 19/8/2025 | 58,14 | 59,87 | +4,03% | 58,14 | 59,87 | 59,52 | 57,56 | 59,83 | 9 | 476.237 |
| 18/8/2025 | 56,70 | 57,55 | -1,12% | 56,70 | 60,90 | 58,17 | 57,30 | 57,55 | 36 | 1.913.977 |
| 15/8/2025 | 59,25 | 58,20 | -0,78% | 56,00 | 60,98 | 58,82 | 57,54 | 58,20 | 13 | 735.263 |
| 14/8/2025 | 59,86 | 58,66 | -0,68% | 58,66 | 59,86 | 58,98 | 57,98 | 58,96 | 8 | 123.872 |
| 13/8/2025 | 61,78 | 59,06 | -6,99% | 57,61 | 62,20 | 59,11 | 59,06 | 59,88 | 30 | 1.016.859 |
| 12/8/2025 | 62,91 | 63,50 | -0,47% | 62,91 | 65,26 | 63,93 | 63,50 | 64,50 | 47 | 1.905.193 |
| 11/8/2025 | 60,63 | 63,80 | +3,12% | 60,63 | 64,19 | 63,23 | 63,50 | 64,40 | 75 | 1.972.867 |
| 8/8/2025 | 58,00 | 61,87 | +9,23% | 58,00 | 64,97 | 61,31 | 60,16 | 61,87 | 53 | 2.219.542 |
| 7/8/2025 | 54,45 | 56,64 | +3,47% | 54,45 | 56,64 | 54,99 | 54,87 | 56,64 | 5 | 280.473 |
| 6/8/2025 | 53,45 | 54,74 | -1,37% | 53,45 | 55,00 | 54,35 | 54,22 | 55,94 | 8 | 86.964 |
| 5/8/2025 | 55,40 | 55,50 | +0,36% | 55,40 | 55,50 | 55,45 | 53,64 | 55,99 | 2 | 11.090 |
| 4/8/2025 | 53,41 | 55,30 | +3,54% | 53,41 | 56,73 | 54,83 | 53,42 | 55,48 | 32 | 1.047.273 |
| 1/8/2025 | 53,41 | 53,41 | -1,98% | 53,41 | 53,41 | 53,41 | 53,41 | 54,68 | 2 | 58.751 |
| 31/7/2025 | 54,51 | 54,49 | +0,96% | 53,16 | 54,93 | 53,80 | 53,13 | 54,94 | 10 | 290.563 |
| 30/7/2025 | 54,00 | 53,97 | +0,88% | 53,97 | 55,07 | 54,48 | 53,79 | 56,47 | 14 | 125.324 |
| 29/7/2025 | 55,28 | 53,50 | -3,22% | 53,50 | 55,36 | 54,86 | 53,50 | 53,65 | 8 | 93.272 |
| 28/7/2025 | 53,92 | 55,28 | +3,56% | 53,38 | 55,28 | 54,84 | 54,72 | 55,38 | 8 | 159.054 |
| 25/7/2025 | 54,14 | 53,38 | -4,63% | 53,38 | 54,15 | 53,76 | 53,38 | 54,74 | 20 | 279.553 |
| 24/7/2025 | 55,98 | 55,97 | +0,68% | 54,25 | 55,98 | 54,52 | 54,29 | 56,00 | 16 | 637.895 |
| 23/7/2025 | 55,99 | 55,59 | -0,73% | 54,26 | 55,99 | 55,38 | 54,24 | 55,80 | 11 | 110.775 |
| 22/7/2025 | 54,25 | 56,00 | +1,63% | 54,25 | 56,00 | 54,68 | 54,24 | 56,70 | 6 | 103.893 |
| 21/7/2025 | 55,00 | 55,10 | -1,66% | 55,00 | 55,10 | 55,04 | 55,10 | 56,89 | 18 | 825.696 |
| 18/7/2025 | 56,01 | 56,03 | -1,72% | 56,01 | 57,01 | 56,56 | 56,03 | 56,98 | 19 | 316.763 |
| 17/7/2025 | 57,80 | 57,01 | -0,82% | 57,01 | 57,81 | 57,54 | 56,05 | 57,01 | 7 | 126.608 |
| 16/7/2025 | 57,82 | 57,48 | +0,35% | 56,03 | 57,82 | 56,60 | 56,07 | 57,82 | 9 | 107.551 |
| 15/7/2025 | 58,80 | 57,28 | -4,37% | 56,84 | 60,87 | 57,63 | 56,90 | 57,28 | 16 | 230.531 |
| 14/7/2025 | 60,89 | 59,90 | +7,54% | 55,94 | 60,89 | 57,62 | 57,85 | 59,48 | 30 | 455.272 |
| 11/7/2025 | 55,96 | 55,70 | -2,47% | 55,70 | 59,00 | 56,12 | 55,90 | 59,39 | 30 | 1.234.752 |
| 10/7/2025 | 57,99 | 57,11 | -1,06% | 56,96 | 58,90 | 57,39 | 57,21 | 59,98 | 13 | 235.324 |
| 9/7/2025 | 57,01 | 57,72 | +0,91% | 57,01 | 58,01 | 57,66 | 57,72 | 60,97 | 11 | 351.765 |
| 8/7/2025 | 59,49 | 57,20 | +1,60% | 57,20 | 60,95 | 59,74 | 57,20 | 59,01 | 17 | 352.485 |
| 7/7/2025 | 60,99 | 56,30 | -5,38% | 56,06 | 60,99 | 58,33 | 56,40 | 59,00 | 40 | 915.872 |
| 4/7/2025 | 59,85 | 59,50 | +3,14% | 59,02 | 60,99 | 60,49 | 59,41 | 60,58 | 42 | 1.336.999 |
| 3/7/2025 | 58,30 | 57,69 | -1,05% | 57,68 | 58,39 | 58,19 | 57,55 | 58,40 | 13 | 430.639 |
| 2/7/2025 | 57,10 | 58,30 | +1,15% | 54,52 | 58,34 | 57,32 | 57,10 | 58,34 | 22 | 1.301.263 |
| 1/7/2025 | 59,96 | 57,64 | +1,11% | 57,64 | 59,96 | 58,28 | 57,10 | 58,39 | 13 | 198.157 |
| 30/6/2025 | 56,55 | 57,01 | +0,80% | 54,08 | 58,43 | 55,97 | 57,01 | 58,49 | 25 | 839.561 |
| 27/6/2025 | 56,80 | 56,56 | -0,30% | 56,56 | 57,65 | 56,84 | 56,56 | 58,97 | 9 | 107.996 |
| 26/6/2025 | 57,89 | 56,73 | -1,82% | 56,73 | 57,90 | 57,01 | 56,73 | 57,97 | 11 | 404.841 |
| 25/6/2025 | 58,34 | 57,78 | +1,35% | 56,56 | 58,34 | 56,81 | 57,00 | 57,80 | 12 | 562.440 |
| 24/6/2025 | 57,18 | 57,01 | -2,30% | 57,01 | 57,18 | 57,05 | 56,71 | 58,99 | 3 | 62.762 |
| 23/6/2025 | 58,37 | 58,35 | +0,38% | 58,34 | 58,37 | 58,36 | 57,40 | 58,35 | 4 | 52.528 |
| 20/6/2025 | 59,55 | 58,13 | -0,22% | 58,06 | 59,55 | 58,47 | 56,52 | 58,42 | 6 | 70.173 |
| 18/6/2025 | 56,25 | 58,26 | +3,59% | 56,25 | 58,30 | 57,49 | 58,28 | 58,94 | 9 | 281.739 |
| 17/6/2025 | 58,73 | 56,24 | -6,38% | 56,24 | 58,73 | 56,48 | 56,23 | 58,73 | 10 | 564.807 |
| 16/6/2025 | 58,00 | 60,07 | +1,81% | 58,00 | 60,09 | 59,55 | 59,00 | 60,96 | 5 | 35.733 |
| 13/6/2025 | 58,70 | 59,00 | +0,51% | 58,70 | 59,98 | 59,13 | 58,98 | 59,15 | 18 | 366.609 |
| 12/6/2025 | 58,71 | 58,70 | -0,03% | 58,70 | 60,07 | 58,81 | 58,71 | 58,87 | 11 | 876.281 |
| 11/6/2025 | 60,53 | 58,72 | -0,81% | 58,72 | 60,53 | 59,11 | 58,72 | 59,52 | 12 | 260.113 |
| 10/6/2025 | 58,72 | 59,20 | -1,17% | 58,71 | 59,20 | 58,84 | 58,72 | 59,89 | 11 | 600.263 |
| 9/6/2025 | 59,31 | 59,90 | -1,45% | 59,28 | 59,97 | 59,74 | 59,22 | 59,90 | 10 | 400.321 |
| 6/6/2025 | 58,71 | 60,78 | +2,17% | 58,71 | 60,96 | 59,72 | 59,02 | 60,43 | 27 | 627.094 |
| 5/6/2025 | 58,53 | 59,49 | -0,85% | 58,53 | 59,49 | 58,88 | 58,71 | 60,00 | 8 | 158.982 |
| 4/6/2025 | 57,80 | 60,00 | +3,81% | 57,80 | 60,00 | 58,69 | 59,50 | 60,00 | 24 | 1.021.300 |