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.
UNIP6 - UNIPAR - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 67,99 | 67,51 | -1,06% | 66,49 | 68,80 | 67,64 | 67,49 | 67,80 | 1.238 | 1.465.812.000 |
| 4/9/2025 | 66,49 | 68,23 | +2,54% | 66,49 | 68,47 | 67,64 | 68,10 | 68,38 | 1.394 | 2.493.366.600 |
| 3/9/2025 | 65,60 | 66,54 | +1,43% | 65,27 | 66,76 | 66,35 | 66,50 | 66,55 | 1.455 | 1.345.741.300 |
| 2/9/2025 | 65,24 | 65,60 | +0,55% | 64,19 | 65,60 | 64,94 | 65,60 | 65,61 | 1.143 | 1.032.005.400 |
| 1/9/2025 | 65,00 | 65,24 | +0,79% | 64,02 | 65,90 | 65,14 | 65,24 | 65,41 | 1.042 | 1.350.511.300 |
| 29/8/2025 | 63,62 | 64,73 | +1,68% | 63,38 | 65,00 | 64,51 | 63,79 | 64,73 | 1.418 | 2.347.051.600 |
| 28/8/2025 | 62,46 | 63,66 | +1,94% | 62,45 | 63,66 | 63,17 | 63,30 | 63,66 | 624 | 670.320.800 |
| 27/8/2025 | 61,63 | 62,45 | +0,89% | 61,30 | 62,45 | 61,93 | 62,42 | 62,50 | 1.098 | 958.058.400 |
| 26/8/2025 | 61,70 | 61,90 | -0,13% | 61,53 | 62,04 | 61,83 | 61,90 | 61,91 | 520 | 594.828.600 |
| 25/8/2025 | 61,97 | 61,98 | +1,03% | 61,13 | 62,01 | 61,88 | 61,65 | 61,98 | 684 | 1.704.185.900 |
| 22/8/2025 | 60,56 | 61,35 | +1,98% | 59,86 | 61,35 | 60,74 | 61,10 | 61,37 | 812 | 804.887.700 |
| 21/8/2025 | 59,52 | 60,16 | +1,08% | 59,01 | 60,31 | 59,83 | 59,93 | 60,21 | 832 | 750.373.900 |
| 20/8/2025 | 58,21 | 59,52 | +2,39% | 57,73 | 59,52 | 58,82 | 59,00 | 59,52 | 609 | 609.450.100 |
| 19/8/2025 | 58,10 | 58,13 | -0,19% | 57,20 | 58,13 | 57,78 | 57,54 | 58,14 | 1.070 | 1.186.315.200 |
| 18/8/2025 | 58,10 | 58,24 | +1,34% | 57,18 | 59,36 | 58,28 | 58,16 | 58,41 | 1.687 | 1.882.129.900 |
| 15/8/2025 | 57,83 | 57,47 | -0,64% | 56,67 | 57,96 | 57,43 | 57,10 | 57,47 | 796 | 616.813.300 |
| 14/8/2025 | 57,60 | 57,84 | +0,45% | 56,72 | 58,34 | 57,55 | 57,78 | 57,84 | 653 | 687.236.900 |
| 13/8/2025 | 59,27 | 57,58 | -9,15% | 57,00 | 59,40 | 58,00 | 57,37 | 57,58 | 1.353 | 1.329.575.400 |
| 12/8/2025 | 63,85 | 63,38 | +0,75% | 63,38 | 64,77 | 63,95 | 63,38 | 63,50 | 2.185 | 2.855.159.500 |
| 11/8/2025 | 61,07 | 62,91 | +5,18% | 60,40 | 63,19 | 61,62 | 62,91 | 63,00 | 1.674 | 1.766.778.500 |
| 8/8/2025 | 59,45 | 59,81 | +7,61% | 59,45 | 61,98 | 60,52 | 59,81 | 60,39 | 2.112 | 2.607.626.800 |
| 7/8/2025 | 55,98 | 55,58 | -0,70% | 55,09 | 56,75 | 56,00 | 55,56 | 56,09 | 1.264 | 1.093.695.400 |
| 6/8/2025 | 55,04 | 55,97 | +1,73% | 55,04 | 56,48 | 55,88 | 55,97 | 56,15 | 521 | 458.784.800 |
| 5/8/2025 | 55,58 | 55,02 | -0,29% | 54,75 | 56,24 | 55,25 | 55,02 | 55,03 | 730 | 708.940.200 |
| 4/8/2025 | 55,11 | 55,18 | +0,09% | 54,86 | 56,10 | 55,25 | 55,09 | 55,18 | 980 | 667.479.200 |
| 1/8/2025 | 55,47 | 55,13 | +0,29% | 54,49 | 56,13 | 55,14 | 55,00 | 55,16 | 855 | 668.869.700 |
| 31/7/2025 | 54,79 | 54,97 | -0,07% | 54,11 | 55,29 | 54,93 | 54,97 | 55,03 | 745 | 601.513.900 |
| 30/7/2025 | 54,56 | 55,01 | +0,26% | 54,03 | 55,26 | 54,57 | 54,92 | 55,01 | 659 | 498.226.300 |
| 29/7/2025 | 54,28 | 54,87 | +0,55% | 54,24 | 54,98 | 54,67 | 54,87 | 54,88 | 434 | 312.197.100 |
| 28/7/2025 | 55,17 | 54,57 | -1,09% | 54,36 | 55,17 | 54,59 | 54,52 | 54,57 | 469 | 351.057.800 |
| 25/7/2025 | 55,30 | 55,17 | -0,24% | 54,51 | 55,49 | 54,88 | 54,92 | 55,17 | 429 | 384.751.000 |
| 24/7/2025 | 55,39 | 55,30 | -0,16% | 54,86 | 55,77 | 55,33 | 55,27 | 55,66 | 586 | 519.027.700 |
| 23/7/2025 | 55,13 | 55,39 | +0,49% | 54,76 | 55,62 | 55,34 | 55,36 | 55,65 | 570 | 492.020.200 |
| 22/7/2025 | 55,83 | 55,12 | -1,02% | 55,00 | 56,33 | 55,58 | 55,09 | 55,24 | 922 | 650.847.200 |
| 21/7/2025 | 56,14 | 55,69 | -0,85% | 55,19 | 56,40 | 55,67 | 55,54 | 55,72 | 1.101 | 879.710.000 |
| 18/7/2025 | 57,50 | 56,17 | -3,26% | 55,40 | 58,00 | 56,24 | 56,01 | 56,20 | 1.474 | 1.142.409.100 |
| 17/7/2025 | 58,60 | 58,06 | -0,63% | 57,50 | 58,70 | 57,90 | 57,79 | 58,06 | 753 | 641.573.300 |
| 16/7/2025 | 58,81 | 58,43 | +0,10% | 57,50 | 58,89 | 58,11 | 58,37 | 58,47 | 843 | 610.217.500 |
| 15/7/2025 | 58,84 | 58,37 | -0,39% | 58,21 | 58,98 | 58,59 | 58,37 | 58,85 | 656 | 490.432.500 |
| 14/7/2025 | 58,78 | 58,60 | +0,09% | 58,20 | 59,24 | 58,64 | 58,34 | 58,60 | 626 | 452.741.300 |
| 11/7/2025 | 60,09 | 58,55 | -2,55% | 58,20 | 60,09 | 58,67 | 58,31 | 58,55 | 768 | 751.640.900 |
| 10/7/2025 | 59,44 | 60,08 | +0,72% | 58,36 | 60,40 | 59,43 | 60,08 | 60,10 | 999 | 783.919.100 |
| 9/7/2025 | 59,19 | 59,65 | +0,25% | 59,09 | 59,88 | 59,55 | 59,55 | 59,65 | 660 | 499.029.700 |
| 8/7/2025 | 58,66 | 59,50 | +1,05% | 58,65 | 60,07 | 59,54 | 59,50 | 59,85 | 622 | 528.746.600 |
| 7/7/2025 | 59,55 | 58,88 | -1,44% | 58,57 | 60,36 | 59,05 | 58,80 | 58,90 | 810 | 650.803.900 |
| 4/7/2025 | 59,54 | 59,74 | +0,64% | 59,53 | 61,10 | 60,42 | 59,74 | 59,90 | 1.016 | 849.586.300 |
| 3/7/2025 | 57,86 | 59,36 | +2,59% | 57,55 | 59,48 | 58,83 | 59,14 | 59,36 | 887 | 893.145.700 |
| 2/7/2025 | 57,62 | 57,86 | +0,33% | 57,11 | 58,14 | 57,61 | 57,40 | 57,88 | 943 | 711.008.800 |
| 1/7/2025 | 58,17 | 57,67 | -0,81% | 57,40 | 58,80 | 57,82 | 57,63 | 57,95 | 1.062 | 836.780.800 |
| 30/6/2025 | 57,84 | 58,14 | +0,52% | 57,52 | 58,46 | 58,07 | 58,10 | 58,20 | 1.099 | 845.058.100 |
| 27/6/2025 | 57,80 | 57,84 | +0,09% | 57,75 | 58,90 | 58,01 | 57,74 | 58,00 | 496 | 363.178.400 |
| 26/6/2025 | 57,45 | 57,79 | +0,59% | 57,00 | 59,03 | 58,27 | 57,79 | 58,19 | 1.015 | 1.106.601.700 |
| 25/6/2025 | 58,05 | 57,45 | -1,29% | 56,99 | 58,68 | 57,74 | 57,43 | 57,78 | 821 | 747.246.500 |
| 24/6/2025 | 58,10 | 58,20 | +0,14% | 57,76 | 58,86 | 58,38 | 58,14 | 58,22 | 568 | 411.061.100 |
| 23/6/2025 | 58,10 | 58,12 | +0,03% | 57,15 | 58,49 | 57,93 | 58,02 | 58,20 | 756 | 587.437.400 |
| 20/6/2025 | 58,27 | 58,10 | -0,31% | 57,88 | 58,59 | 58,13 | 58,06 | 58,10 | 546 | 900.528.000 |
| 18/6/2025 | 58,80 | 58,28 | +0,12% | 58,05 | 59,37 | 58,76 | 58,28 | 58,83 | 967 | 899.155.200 |
| 17/6/2025 | 59,10 | 58,21 | -1,29% | 58,00 | 59,17 | 58,39 | 58,20 | 58,50 | 872 | 682.107.900 |
| 16/6/2025 | 59,10 | 58,97 | -0,24% | 58,75 | 60,08 | 59,55 | 58,95 | 59,38 | 903 | 685.486.500 |
| 13/6/2025 | 59,72 | 59,11 | -1,34% | 58,69 | 59,90 | 59,08 | 59,02 | 59,11 | 795 | 710.249.000 |
| 12/6/2025 | 59,71 | 59,91 | +0,32% | 59,30 | 59,91 | 59,71 | 59,59 | 59,91 | 630 | 723.108.600 |
| 11/6/2025 | 60,28 | 59,72 | -1,24% | 59,30 | 60,70 | 59,90 | 59,60 | 59,73 | 613 | 595.425.800 |
| 10/6/2025 | 60,50 | 60,47 | +0,90% | 59,80 | 60,93 | 60,32 | 60,30 | 60,53 | 801 | 606.229.600 |
| 9/6/2025 | 59,33 | 59,93 | -0,40% | 58,50 | 60,36 | 59,48 | 59,93 | 60,11 | 1.084 | 940.982.100 |
| 6/6/2025 | 59,51 | 60,17 | +1,30% | 59,42 | 60,76 | 59,96 | 59,83 | 60,20 | 690 | 519.924.500 |
| 5/6/2025 | 61,16 | 59,40 | -3,51% | 59,40 | 61,70 | 60,06 | 59,40 | 59,78 | 714 | 735.172.700 |
| 4/6/2025 | 60,06 | 61,56 | +1,84% | 60,06 | 61,58 | 61,15 | 61,56 | 61,60 | 1.084 | 845.215.200 |
| 3/6/2025 | 60,50 | 60,45 | +0,55% | 59,11 | 60,50 | 60,00 | 60,05 | 60,45 | 616 | 466.202.400 |
| 2/6/2025 | 60,09 | 60,12 | +0,03% | 59,16 | 60,50 | 59,95 | 60,00 | 60,13 | 1.324 | 1.030.581.100 |
| 30/5/2025 | 61,20 | 60,10 | -1,80% | 59,69 | 61,20 | 60,01 | 60,10 | 60,30 | 1.072 | 1.073.748.900 |
| 29/5/2025 | 61,75 | 61,20 | -0,16% | 60,33 | 61,75 | 60,99 | 61,08 | 61,25 | 900 | 733.721.100 |
| 28/5/2025 | 61,12 | 61,30 | +0,29% | 60,60 | 61,75 | 61,38 | 61,29 | 61,30 | 867 | 768.502.100 |
| 27/5/2025 | 61,45 | 61,12 | -0,28% | 60,30 | 61,88 | 61,09 | 61,10 | 61,36 | 782 | 597.481.800 |
| 26/5/2025 | 60,37 | 61,29 | +0,48% | 60,37 | 61,79 | 61,18 | 61,18 | 61,32 | 805 | 759.918.200 |
| 23/5/2025 | 59,34 | 61,00 | +0,89% | 59,34 | 61,30 | 60,61 | 60,73 | 61,00 | 1.186 | 1.023.263.700 |
| 22/5/2025 | 59,83 | 60,46 | +0,77% | 59,44 | 60,80 | 60,18 | 60,03 | 60,49 | 1.015 | 1.030.916.600 |
| 21/5/2025 | 61,49 | 60,00 | -2,74% | 59,69 | 61,95 | 60,29 | 59,86 | 60,00 | 986 | 750.693.700 |
| 20/5/2025 | 59,12 | 61,69 | +4,79% | 58,00 | 61,69 | 59,96 | 60,97 | 61,71 | 1.292 | 1.415.260.700 |
| 19/5/2025 | 57,20 | 58,87 | +2,56% | 57,04 | 59,57 | 58,84 | 58,50 | 58,88 | 1.390 | 1.150.492.000 |
| 16/5/2025 | 57,63 | 57,40 | -0,24% | 56,81 | 57,79 | 57,39 | 57,19 | 57,40 | 875 | 696.231.500 |
| 15/5/2025 | 55,63 | 57,54 | +3,10% | 55,54 | 57,54 | 56,97 | 57,40 | 57,58 | 1.354 | 1.066.070.700 |
| 14/5/2025 | 55,81 | 55,81 | +0,02% | 55,01 | 56,37 | 55,65 | 55,80 | 55,81 | 573 | 440.258.700 |
| 13/5/2025 | 55,75 | 55,80 | +0,54% | 54,88 | 56,41 | 55,81 | 55,75 | 55,85 | 1.100 | 758.558.500 |
| 12/5/2025 | 53,01 | 55,50 | +4,82% | 53,01 | 55,56 | 54,92 | 55,44 | 55,50 | 1.201 | 889.861.300 |
| 9/5/2025 | 55,50 | 52,95 | -3,97% | 52,65 | 55,65 | 53,57 | 52,76 | 52,95 | 1.403 | 1.052.804.200 |
| 8/5/2025 | 54,63 | 55,14 | +1,92% | 54,47 | 55,90 | 55,26 | 55,14 | 55,15 | 852 | 794.207.800 |
| 7/5/2025 | 53,98 | 54,10 | +0,28% | 53,72 | 54,68 | 54,15 | 54,09 | 54,12 | 530 | 436.470.900 |
| 6/5/2025 | 54,54 | 53,95 | -0,53% | 53,91 | 55,00 | 54,50 | 53,95 | 54,20 | 975 | 616.940.800 |
| 5/5/2025 | 55,08 | 54,24 | -1,53% | 53,52 | 55,38 | 54,09 | 54,02 | 54,24 | 778 | 709.706.000 |
| 2/5/2025 | 54,96 | 55,08 | +0,38% | 54,08 | 56,58 | 55,31 | 55,07 | 55,90 | 841 | 1.055.882.400 |
| 29/4/2025 | 55,43 | 54,87 | +0,35% | 54,53 | 55,53 | 54,95 | 54,67 | 54,89 | 421 | 491.260.600 |
| 28/4/2025 | 54,36 | 54,68 | +0,59% | 54,13 | 55,41 | 54,75 | 54,68 | 54,71 | 482 | 389.889.500 |
| 25/4/2025 | 54,72 | 54,36 | +0,09% | 54,06 | 54,93 | 54,41 | 54,36 | 54,37 | 329 | 212.213.900 |
| 24/4/2025 | 54,11 | 54,31 | +0,35% | 53,88 | 55,61 | 54,71 | 54,31 | 54,42 | 852 | 781.387.600 |
| 23/4/2025 | 54,10 | 54,12 | +0,04% | 53,71 | 55,06 | 54,15 | 54,08 | 54,12 | 634 | 507.996.500 |
| 22/4/2025 | 53,00 | 54,10 | +2,08% | 52,96 | 54,37 | 53,87 | 54,05 | 54,13 | 741 | 528.541.600 |
| 17/4/2025 | 53,40 | 53,00 | -0,75% | 53,00 | 53,79 | 53,21 | 53,00 | 53,46 | 503 | 501.320.600 |
| 16/4/2025 | 54,29 | 53,40 | -0,48% | 53,07 | 54,29 | 53,63 | 53,25 | 53,40 | 628 | 435.498.800 |
| 15/4/2025 | 54,92 | 53,66 | -2,24% | 53,38 | 55,04 | 54,04 | 53,65 | 53,75 | 520 | 327.497.400 |
| 14/4/2025 | 54,69 | 54,89 | +0,37% | 54,00 | 55,80 | 54,88 | 54,54 | 54,89 | 1.173 | 926.439.400 |
| 11/4/2025 | 54,20 | 54,69 | +0,24% | 53,90 | 55,62 | 54,75 | 54,68 | 55,01 | 766 | 652.622.500 |
| 10/4/2025 | 55,01 | 54,56 | -2,38% | 53,87 | 55,80 | 54,54 | 54,23 | 54,56 | 636 | 509.406.900 |
| 9/4/2025 | 52,30 | 55,89 | +4,90% | 52,21 | 55,97 | 54,56 | 55,61 | 55,90 | 1.301 | 977.300.300 |
| 8/4/2025 | 55,01 | 53,28 | -3,76% | 53,08 | 56,35 | 53,92 | 53,27 | 53,30 | 849 | 747.362.200 |
| 7/4/2025 | 54,98 | 55,36 | -1,34% | 53,52 | 55,91 | 54,90 | 55,33 | 55,41 | 1.397 | 1.186.517.700 |
| 4/4/2025 | 57,00 | 56,11 | -2,45% | 55,42 | 57,30 | 56,35 | 56,11 | 56,13 | 1.409 | 1.216.105.300 |
| 3/4/2025 | 57,17 | 57,52 | -0,31% | 56,22 | 57,66 | 57,02 | 57,50 | 57,52 | 1.062 | 939.757.300 |
| 2/4/2025 | 56,50 | 57,70 | +1,58% | 55,99 | 57,99 | 57,21 | 57,41 | 57,70 | 1.719 | 1.528.135.400 |
| 1/4/2025 | 55,20 | 56,80 | +3,54% | 54,81 | 56,87 | 56,27 | 56,64 | 56,80 | 1.644 | 1.391.197.500 |
| 31/3/2025 | 54,02 | 54,86 | -0,13% | 53,54 | 55,18 | 54,72 | 54,76 | 54,86 | 743 | 569.158.700 |
| 28/3/2025 | 55,44 | 54,93 | -0,92% | 54,10 | 55,57 | 54,80 | 54,64 | 54,93 | 940 | 716.842.100 |
| 27/3/2025 | 53,60 | 55,44 | +3,43% | 52,60 | 56,24 | 55,07 | 55,40 | 55,60 | 1.765 | 1.643.550.800 |
| 26/3/2025 | 54,22 | 53,60 | -1,14% | 52,50 | 54,80 | 53,25 | 53,44 | 53,61 | 1.417 | 1.409.726.900 |
| 25/3/2025 | 54,00 | 54,22 | +0,41% | 53,63 | 55,00 | 54,40 | 54,22 | 54,25 | 979 | 835.620.200 |
| 24/3/2025 | 54,37 | 54,00 | +0,04% | 53,50 | 54,77 | 54,15 | 53,65 | 54,03 | 819 | 590.879.700 |
| 21/3/2025 | 52,35 | 53,98 | +2,43% | 52,35 | 54,14 | 53,87 | 53,97 | 54,00 | 1.744 | 5.351.287.700 |
| 20/3/2025 | 55,50 | 52,70 | -5,05% | 52,30 | 55,50 | 53,51 | 52,70 | 52,72 | 1.934 | 1.557.159.600 |
| 19/3/2025 | 53,23 | 55,50 | -0,80% | 52,97 | 55,55 | 54,13 | 55,26 | 55,50 | 2.178 | 1.983.427.500 |
| 18/3/2025 | 57,39 | 55,95 | -1,84% | 55,61 | 58,80 | 57,11 | 55,95 | 56,00 | 2.907 | 3.049.154.000 |
| 17/3/2025 | 54,12 | 57,00 | +6,54% | 53,50 | 58,15 | 56,62 | 56,99 | 57,00 | 3.620 | 3.670.155.400 |
| 14/3/2025 | 49,90 | 53,50 | +13,37% | 49,20 | 54,20 | 52,54 | 53,50 | 53,64 | 4.730 | 3.745.729.100 |
| 13/3/2025 | 46,11 | 47,19 | +2,03% | 45,56 | 47,19 | 46,64 | 46,60 | 47,19 | 892 | 630.214.500 |
| 12/3/2025 | 47,03 | 46,25 | -0,67% | 46,24 | 47,29 | 46,65 | 46,25 | 46,38 | 541 | 359.272.100 |
| 11/3/2025 | 47,20 | 46,56 | -1,52% | 46,39 | 47,30 | 46,68 | 46,56 | 46,88 | 805 | 535.958.400 |
| 10/3/2025 | 47,36 | 47,28 | +0,21% | 46,51 | 47,48 | 47,07 | 47,21 | 47,28 | 766 | 453.788.900 |
| 7/3/2025 | 46,81 | 47,18 | +0,34% | 46,51 | 47,85 | 47,04 | 47,18 | 47,43 | 984 | 656.734.500 |
| 6/3/2025 | 46,49 | 47,02 | +1,73% | 46,11 | 47,71 | 46,90 | 46,85 | 47,05 | 814 | 481.228.900 |
| 5/3/2025 | 45,47 | 46,22 | +1,65% | 45,47 | 46,74 | 46,01 | 45,98 | 46,22 | 686 | 457.395.700 |
| 28/2/2025 | 46,17 | 45,47 | -1,52% | 45,47 | 46,69 | 45,87 | 45,47 | 45,65 | 949 | 748.659.900 |
| 27/2/2025 | 46,37 | 46,17 | -0,45% | 46,01 | 46,76 | 46,34 | 46,17 | 46,20 | 759 | 480.104.200 |
| 26/2/2025 | 47,20 | 46,38 | -1,74% | 46,15 | 47,69 | 46,66 | 46,30 | 46,39 | 666 | 386.888.300 |
| 25/2/2025 | 46,94 | 47,20 | +0,58% | 46,68 | 47,64 | 47,15 | 47,16 | 47,23 | 757 | 467.791.100 |
| 24/2/2025 | 48,50 | 46,93 | -3,02% | 46,63 | 48,73 | 47,44 | 46,91 | 46,97 | 1.021 | 1.141.622.800 |
| 21/2/2025 | 48,33 | 48,39 | +0,42% | 47,69 | 48,69 | 48,21 | 48,39 | 48,43 | 1.059 | 730.959.000 |
| 20/2/2025 | 48,07 | 48,19 | +0,12% | 47,54 | 48,70 | 48,11 | 48,18 | 48,19 | 790 | 617.357.800 |
| 19/2/2025 | 48,05 | 48,13 | -0,02% | 47,42 | 48,50 | 48,14 | 48,10 | 48,16 | 650 | 395.732.300 |
| 18/2/2025 | 48,52 | 48,14 | -0,66% | 47,80 | 48,86 | 48,29 | 48,09 | 48,14 | 794 | 544.338.500 |
| 17/2/2025 | 47,75 | 48,46 | +0,98% | 47,75 | 48,60 | 48,31 | 48,45 | 48,46 | 758 | 486.033.600 |
| 14/2/2025 | 47,42 | 47,99 | +1,22% | 47,42 | 48,47 | 47,98 | 47,99 | 48,36 | 575 | 339.736.200 |
| 13/2/2025 | 47,47 | 47,41 | +0,34% | 46,95 | 47,72 | 47,33 | 47,41 | 47,46 | 538 | 302.474.800 |
| 12/2/2025 | 47,33 | 47,25 | -0,51% | 46,80 | 47,48 | 47,20 | 47,25 | 47,26 | 694 | 448.436.600 |
| 11/2/2025 | 47,60 | 47,49 | +0,49% | 47,07 | 48,29 | 47,75 | 47,49 | 47,64 | 753 | 449.390.500 |
| 10/2/2025 | 47,70 | 47,26 | -0,69% | 46,88 | 48,66 | 47,50 | 47,16 | 47,26 | 812 | 553.934.900 |
| 7/2/2025 | 48,24 | 47,59 | -1,35% | 47,32 | 48,62 | 47,85 | 47,59 | 47,61 | 735 | 424.499.600 |
| 6/2/2025 | 48,53 | 48,24 | +0,29% | 47,79 | 48,67 | 48,24 | 48,20 | 48,44 | 639 | 421.173.700 |
| 5/2/2025 | 48,80 | 48,10 | -1,37% | 47,40 | 48,80 | 47,98 | 48,06 | 48,11 | 703 | 518.748.500 |
| 4/2/2025 | 47,30 | 48,77 | +3,11% | 46,87 | 48,99 | 48,35 | 48,70 | 48,77 | 1.085 | 673.169.200 |
| 3/2/2025 | 49,04 | 47,30 | -3,55% | 47,01 | 49,17 | 47,60 | 47,25 | 47,34 | 1.269 | 811.693.000 |
| 31/1/2025 | 49,35 | 49,04 | -0,63% | 49,00 | 49,88 | 49,23 | 49,04 | 49,12 | 598 | 486.485.500 |
| 30/1/2025 | 48,45 | 49,35 | +2,00% | 48,28 | 50,03 | 49,10 | 49,08 | 49,35 | 991 | 670.824.200 |
| 29/1/2025 | 48,48 | 48,38 | -0,02% | 48,02 | 48,59 | 48,30 | 48,38 | 48,39 | 717 | 414.915.400 |
| 28/1/2025 | 49,28 | 48,39 | -1,81% | 47,94 | 49,38 | 48,52 | 48,29 | 48,39 | 878 | 495.472.700 |
| 27/1/2025 | 47,99 | 49,28 | +3,53% | 47,17 | 49,34 | 48,76 | 49,09 | 49,28 | 1.242 | 774.373.500 |
| 24/1/2025 | 47,74 | 47,60 | +0,25% | 47,28 | 47,97 | 47,68 | 47,59 | 47,60 | 613 | 367.161.600 |
| 23/1/2025 | 47,14 | 47,48 | +0,70% | 46,33 | 47,67 | 47,18 | 47,25 | 47,48 | 854 | 520.480.100 |
| 22/1/2025 | 47,18 | 47,15 | -0,15% | 46,39 | 47,42 | 46,96 | 46,90 | 47,15 | 681 | 498.253.400 |
| 21/1/2025 | 46,24 | 47,22 | +2,74% | 46,00 | 47,28 | 46,81 | 47,22 | 47,24 | 796 | 431.602.200 |
| 20/1/2025 | 45,52 | 45,96 | +0,97% | 44,90 | 46,49 | 45,97 | 45,94 | 46,21 | 761 | 473.965.300 |
| 17/1/2025 | 45,58 | 45,52 | -0,13% | 45,10 | 45,79 | 45,44 | 45,50 | 45,56 | 621 | 367.644.200 |
| 16/1/2025 | 46,40 | 45,58 | -1,77% | 45,58 | 46,65 | 45,98 | 45,57 | 45,74 | 898 | 503.042.900 |
| 15/1/2025 | 45,44 | 46,40 | +2,50% | 45,02 | 46,95 | 46,16 | 46,40 | 46,45 | 1.210 | 741.350.000 |
| 14/1/2025 | 44,56 | 45,27 | +1,78% | 44,42 | 45,27 | 44,77 | 45,20 | 45,28 | 721 | 428.035.700 |
| 13/1/2025 | 44,80 | 44,48 | -0,71% | 44,48 | 45,49 | 44,85 | 44,47 | 44,61 | 929 | 526.559.800 |
| 10/1/2025 | 45,71 | 44,80 | -1,99% | 44,44 | 45,77 | 44,95 | 44,80 | 44,83 | 992 | 670.709.200 |
| 9/1/2025 | 45,36 | 45,71 | +0,77% | 45,36 | 46,13 | 45,71 | 45,62 | 45,71 | 476 | 253.735.500 |
| 8/1/2025 | 45,62 | 45,36 | -0,59% | 45,36 | 46,24 | 45,78 | 45,35 | 45,60 | 689 | 377.235.700 |
| 7/1/2025 | 46,60 | 45,63 | -0,96% | 45,63 | 46,79 | 46,20 | 45,63 | 45,96 | 806 | 510.530.900 |
| 6/1/2025 | 44,96 | 46,07 | +2,40% | 44,95 | 46,46 | 45,85 | 45,91 | 46,07 | 805 | 512.198.900 |
| 3/1/2025 | 46,00 | 44,99 | -2,20% | 44,91 | 46,17 | 45,24 | 44,98 | 45,12 | 1.172 | 942.088.300 |
| 2/1/2025 | 48,01 | 46,00 | -3,73% | 46,00 | 48,01 | 46,73 | 46,00 | 46,47 | 1.326 | 950.123.200 |
| 30/12/2024 | 46,84 | 47,78 | +0,84% | 46,84 | 48,42 | 48,05 | 47,76 | 47,80 | 1.152 | 803.941.000 |
| 27/12/2024 | 46,71 | 47,38 | +0,53% | 46,60 | 47,45 | 47,17 | 47,18 | 47,38 | 873 | 508.991.500 |
| 26/12/2024 | 47,18 | 47,13 | -0,11% | 46,50 | 47,75 | 47,00 | 47,12 | 47,13 | 654 | 486.957.800 |
| 23/12/2024 | 46,48 | 47,18 | +1,14% | 46,40 | 47,50 | 47,07 | 47,15 | 47,30 | 941 | 582.288.600 |
| 20/12/2024 | 46,35 | 46,65 | +0,97% | 46,15 | 48,13 | 46,97 | 46,65 | 46,66 | 1.121 | 995.348.900 |
| 19/12/2024 | 45,99 | 46,20 | +0,43% | 45,18 | 46,57 | 45,83 | 46,20 | 46,22 | 1.588 | 1.028.188.700 |
| 18/12/2024 | 46,90 | 46,00 | -2,02% | 45,49 | 47,00 | 46,27 | 45,95 | 46,10 | 1.571 | 1.274.903.700 |
| 17/12/2024 | 47,88 | 46,95 | -1,82% | 46,65 | 48,03 | 47,27 | 46,93 | 46,95 | 1.297 | 877.946.000 |
| 16/12/2024 | 49,23 | 47,82 | -2,88% | 47,58 | 49,64 | 48,25 | 47,80 | 47,83 | 1.446 | 998.387.500 |
| 13/12/2024 | 50,24 | 49,24 | -2,32% | 48,75 | 50,82 | 49,25 | 49,14 | 49,24 | 1.167 | 793.482.900 |
| 12/12/2024 | 51,35 | 50,41 | -2,06% | 49,55 | 51,54 | 50,62 | 50,41 | 50,56 | 1.049 | 652.073.100 |
| 11/12/2024 | 50,61 | 51,47 | +2,47% | 50,34 | 51,80 | 51,05 | 51,39 | 51,59 | 915 | 650.379.900 |
| 10/12/2024 | 49,30 | 50,23 | +2,51% | 49,30 | 51,00 | 50,36 | 50,23 | 50,24 | 1.131 | 710.711.500 |
| 9/12/2024 | 50,10 | 49,00 | -1,25% | 48,88 | 50,47 | 49,32 | 48,97 | 49,21 | 1.619 | 1.037.749.100 |
| 6/12/2024 | 51,30 | 49,62 | -4,06% | 49,62 | 52,14 | 50,80 | 49,61 | 49,78 | 1.047 | 693.014.500 |
| 5/12/2024 | 51,50 | 51,72 | +0,23% | 51,21 | 52,41 | 51,79 | 51,72 | 52,20 | 727 | 618.483.700 |
| 4/12/2024 | 49,65 | 51,60 | +3,20% | 49,65 | 52,27 | 51,39 | 51,60 | 51,82 | 1.079 | 858.790.300 |
| 3/12/2024 | 52,03 | 50,00 | -4,45% | 49,21 | 52,82 | 50,42 | 50,00 | 50,09 | 2.042 | 1.380.230.000 |
| 2/12/2024 | 52,20 | 52,33 | +0,63% | 51,19 | 52,38 | 51,91 | 52,11 | 52,34 | 1.392 | 1.000.953.400 |
| 29/11/2024 | 49,76 | 52,00 | +5,37% | 48,87 | 52,23 | 50,69 | 51,91 | 52,00 | 1.751 | 1.334.727.300 |
| 28/11/2024 | 49,58 | 49,35 | -0,46% | 48,50 | 49,75 | 49,06 | 49,35 | 49,40 | 1.212 | 769.774.600 |
| 27/11/2024 | 49,39 | 49,58 | +0,26% | 48,62 | 50,26 | 49,39 | 49,49 | 49,58 | 1.213 | 926.200.700 |
| 26/11/2024 | 51,20 | 49,45 | -3,42% | 49,45 | 51,59 | 50,29 | 49,45 | 49,49 | 1.454 | 1.198.959.100 |
| 25/11/2024 | 51,20 | 51,20 | +0,14% | 51,20 | 52,42 | 51,62 | 51,17 | 51,29 | 1.338 | 1.037.669.700 |
| 22/11/2024 | 49,45 | 51,13 | +3,31% | 48,71 | 51,40 | 50,61 | 51,13 | 51,16 | 1.352 | 999.096.400 |
| 21/11/2024 | 49,77 | 49,49 | -7,62% | 48,96 | 50,49 | 49,76 | 49,45 | 49,49 | 1.793 | 1.872.476.400 |
| 19/11/2024 | 52,81 | 53,57 | +1,50% | 52,50 | 53,99 | 53,28 | 53,48 | 53,57 | 1.759 | 2.348.973.200 |
| 18/11/2024 | 48,95 | 52,78 | +8,36% | 48,95 | 53,44 | 51,85 | 52,69 | 52,79 | 2.584 | 2.361.773.700 |
| 14/11/2024 | 48,66 | 48,71 | +3,86% | 48,17 | 51,34 | 49,62 | 48,71 | 48,76 | 2.594 | 2.369.916.000 |
| 13/11/2024 | 45,28 | 46,90 | +2,49% | 45,03 | 47,14 | 46,31 | 46,80 | 46,90 | 1.932 | 1.092.674.900 |
| 12/11/2024 | 45,22 | 45,76 | +0,97% | 44,38 | 46,14 | 45,50 | 45,58 | 45,76 | 2.143 | 1.531.696.500 |
| 11/11/2024 | 44,49 | 45,32 | +1,84% | 44,24 | 46,23 | 45,04 | 44,97 | 45,32 | 1.162 | 945.868.500 |
| 8/11/2024 | 45,02 | 44,50 | -1,16% | 44,35 | 45,81 | 44,72 | 44,48 | 44,50 | 979 | 1.026.932.400 |
| 7/11/2024 | 47,69 | 45,02 | -5,99% | 45,02 | 48,45 | 46,22 | 45,01 | 45,36 | 1.347 | 897.295.100 |
| 6/11/2024 | 46,61 | 47,89 | +3,77% | 45,75 | 47,89 | 46,99 | 47,66 | 47,90 | 1.250 | 831.300.600 |
| 5/11/2024 | 45,85 | 46,15 | +1,23% | 45,35 | 46,27 | 45,86 | 46,13 | 46,19 | 648 | 422.913.900 |
| 4/11/2024 | 44,14 | 45,59 | +3,29% | 44,10 | 45,99 | 45,20 | 45,49 | 45,64 | 962 | 702.047.900 |
| 1/11/2024 | 44,80 | 44,14 | -1,25% | 43,63 | 44,83 | 44,00 | 44,01 | 44,14 | 1.400 | 901.127.400 |
| 31/10/2024 | 45,20 | 44,70 | -1,00% | 44,50 | 45,52 | 44,85 | 44,70 | 44,76 | 1.579 | 1.205.296.600 |
| 30/10/2024 | 45,22 | 45,15 | 0,00% | 45,13 | 46,20 | 45,56 | 45,15 | 45,16 | 992 | 673.942.300 |
| 29/10/2024 | 45,51 | 45,15 | -0,77% | 45,15 | 45,94 | 45,37 | 45,15 | 45,39 | 723 | 506.789.100 |
| 28/10/2024 | 46,03 | 45,50 | -1,13% | 45,50 | 46,25 | 45,75 | 45,50 | 45,63 | 797 | 563.197.500 |
| 25/10/2024 | 45,11 | 46,02 | +1,63% | 45,11 | 46,24 | 45,81 | 45,75 | 46,02 | 740 | 447.570.000 |
| 24/10/2024 | 45,19 | 45,28 | +0,07% | 44,93 | 45,78 | 45,26 | 45,28 | 45,43 | 997 | 668.102.500 |
| 23/10/2024 | 45,61 | 45,25 | -0,81% | 45,20 | 45,84 | 45,45 | 45,24 | 45,27 | 960 | 643.684.800 |
| 22/10/2024 | 46,25 | 45,62 | -1,45% | 45,62 | 46,64 | 46,01 | 45,61 | 45,75 | 846 | 519.934.700 |
| 21/10/2024 | 46,12 | 46,29 | +1,18% | 45,92 | 46,50 | 46,18 | 46,29 | 46,30 | 564 | 406.456.700 |
| 18/10/2024 | 45,77 | 45,75 | -1,38% | 45,75 | 46,70 | 46,04 | 45,75 | 46,02 | 726 | 530.426.300 |
| 17/10/2024 | 45,99 | 46,39 | +0,65% | 45,53 | 46,73 | 46,13 | 46,36 | 46,43 | 961 | 654.676.100 |
| 16/10/2024 | 46,08 | 46,09 | -0,43% | 45,81 | 46,46 | 46,08 | 46,09 | 46,30 | 793 | 521.205.100 |
| 15/10/2024 | 46,69 | 46,29 | -0,88% | 46,11 | 47,21 | 46,53 | 46,29 | 46,34 | 760 | 436.022.000 |
| 14/10/2024 | 46,57 | 46,70 | +0,26% | 46,10 | 47,00 | 46,67 | 46,70 | 46,85 | 845 | 535.355.800 |
| 11/10/2024 | 46,40 | 46,58 | +0,41% | 45,85 | 46,58 | 46,35 | 46,52 | 46,58 | 878 | 510.325.100 |
| 10/10/2024 | 46,00 | 46,39 | +1,20% | 45,42 | 46,39 | 45,89 | 46,14 | 46,39 | 1.147 | 916.033.600 |
| 9/10/2024 | 46,27 | 45,84 | -0,95% | 45,80 | 46,27 | 45,95 | 45,84 | 45,95 | 570 | 384.175.300 |
| 8/10/2024 | 46,40 | 46,28 | -0,43% | 45,87 | 46,92 | 46,39 | 46,16 | 46,28 | 938 | 700.079.200 |
| 7/10/2024 | 46,56 | 46,48 | -0,17% | 46,19 | 47,02 | 46,55 | 46,48 | 46,63 | 671 | 425.049.600 |
| 4/10/2024 | 46,50 | 46,56 | +0,34% | 46,00 | 46,86 | 46,52 | 46,54 | 46,56 | 836 | 684.372.000 |
| 3/10/2024 | 45,83 | 46,40 | +1,24% | 45,43 | 46,43 | 45,87 | 46,38 | 46,40 | 848 | 667.006.700 |
| 2/10/2024 | 46,00 | 45,83 | +0,35% | 45,62 | 46,72 | 46,06 | 45,80 | 45,83 | 1.163 | 848.963.700 |
| 1/10/2024 | 46,69 | 45,67 | -2,06% | 45,43 | 46,69 | 45,95 | 45,65 | 45,67 | 2.682 | 1.989.814.200 |
| 30/9/2024 | 47,52 | 46,63 | -2,20% | 46,52 | 48,02 | 46,95 | 46,62 | 46,90 | 1.598 | 1.112.340.900 |
| 26/9/2024 | 47,21 | 47,68 | +1,51% | 47,11 | 47,97 | 47,57 | 47,60 | 47,70 | 950 | 695.098.900 |
| 25/9/2024 | 48,20 | 46,97 | -2,55% | 46,94 | 48,42 | 47,37 | 46,97 | 47,10 | 765 | 632.968.700 |
| 24/9/2024 | 47,84 | 48,20 | +1,35% | 47,63 | 49,12 | 48,36 | 48,20 | 48,73 | 1.228 | 1.010.818.200 |
| 23/9/2024 | 48,25 | 47,56 | -0,63% | 47,16 | 48,25 | 47,73 | 47,55 | 47,56 | 1.125 | 853.570.400 |
| 20/9/2024 | 48,68 | 47,86 | -1,77% | 47,40 | 48,77 | 47,80 | 47,85 | 47,90 | 1.765 | 1.246.271.200 |
| 19/9/2024 | 48,83 | 48,72 | +0,56% | 48,55 | 49,52 | 49,04 | 48,71 | 48,99 | 1.434 | 1.063.210.100 |
| 18/9/2024 | 48,24 | 48,45 | +0,37% | 48,08 | 49,38 | 48,75 | 48,45 | 48,48 | 841 | 651.800.700 |
| 17/9/2024 | 48,74 | 48,27 | -0,96% | 47,95 | 48,81 | 48,25 | 48,25 | 48,27 | 917 | 684.725.900 |
| 16/9/2024 | 48,36 | 48,74 | +1,10% | 47,84 | 48,77 | 48,46 | 48,54 | 48,74 | 821 | 627.119.400 |
| 13/9/2024 | 47,24 | 48,21 | +3,26% | 47,00 | 48,25 | 47,79 | 48,21 | 48,23 | 1.139 | 1.248.873.100 |
| 12/9/2024 | 47,32 | 46,69 | -1,54% | 46,69 | 47,68 | 46,94 | 46,67 | 46,70 | 1.228 | 846.848.900 |
| 11/9/2024 | 47,50 | 47,42 | -0,08% | 47,32 | 48,01 | 47,61 | 47,42 | 47,58 | 820 | 586.586.600 |
| 10/9/2024 | 47,89 | 47,46 | -0,57% | 46,90 | 47,89 | 47,24 | 47,39 | 47,46 | 1.263 | 914.686.900 |
| 9/9/2024 | 48,29 | 47,73 | -0,38% | 47,59 | 48,29 | 47,82 | 47,72 | 47,73 | 1.027 | 653.723.500 |