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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 61,13 | 58,38 | -4,84% | 58,38 | 61,13 | 59,47 | 58,37 | 58,75 | 1.495 | 1.475.644.200 |
| 2/6/2026 | 61,35 | 61,35 | -0,29% | 61,02 | 61,95 | 61,56 | 61,35 | 61,37 | 839 | 980.177.100 |
| 1/6/2026 | 60,91 | 61,53 | +1,02% | 60,64 | 61,53 | 61,06 | 61,00 | 61,53 | 1.581 | 1.392.367.600 |
| 29/5/2026 | 60,41 | 60,91 | +0,07% | 60,37 | 61,07 | 60,81 | 60,90 | 60,95 | 1.082 | 1.527.642.100 |
| 28/5/2026 | 61,29 | 60,87 | -0,08% | 60,87 | 61,45 | 61,04 | 60,83 | 61,22 | 696 | 789.331.300 |
| 27/5/2026 | 60,41 | 60,92 | +0,89% | 60,41 | 61,51 | 60,95 | 60,78 | 61,01 | 598 | 577.235.700 |
| 26/5/2026 | 60,85 | 60,38 | -0,69% | 59,85 | 60,87 | 60,21 | 60,35 | 60,40 | 788 | 693.669.000 |
| 25/5/2026 | 60,40 | 60,80 | +1,08% | 59,53 | 60,88 | 60,22 | 60,80 | 60,88 | 700 | 607.092.200 |
| 22/5/2026 | 60,20 | 60,15 | -0,23% | 59,60 | 60,28 | 59,89 | 60,15 | 60,16 | 668 | 587.005.200 |
| 21/5/2026 | 61,09 | 60,29 | -1,34% | 60,08 | 61,88 | 60,70 | 60,18 | 60,30 | 861 | 695.036.700 |
| 20/5/2026 | 60,20 | 61,11 | +2,71% | 59,95 | 61,33 | 60,68 | 61,10 | 61,11 | 902 | 1.000.070.700 |
| 19/5/2026 | 60,78 | 59,50 | -2,25% | 58,52 | 60,78 | 59,61 | 59,50 | 59,67 | 1.940 | 1.900.612.300 |
| 18/5/2026 | 61,89 | 60,87 | -2,20% | 59,61 | 63,20 | 60,63 | 60,87 | 60,91 | 2.355 | 2.168.449.500 |
| 15/5/2026 | 61,40 | 62,24 | -2,64% | 60,27 | 63,18 | 61,46 | 62,18 | 62,29 | 1.763 | 1.805.108.100 |
| 14/5/2026 | 61,79 | 63,93 | +3,50% | 61,79 | 64,43 | 63,82 | 63,72 | 64,13 | 1.167 | 1.193.467.500 |
| 13/5/2026 | 64,78 | 61,77 | -2,98% | 61,40 | 64,78 | 64,13 | 61,75 | 61,77 | 1.454 | 4.657.584.500 |
| 12/5/2026 | 63,00 | 63,67 | +0,79% | 62,56 | 64,19 | 63,40 | 63,38 | 63,68 | 1.286 | 1.342.907.400 |
| 11/5/2026 | 62,38 | 63,17 | +1,25% | 62,22 | 63,47 | 62,75 | 62,80 | 63,24 | 1.159 | 1.154.713.100 |
| 8/5/2026 | 62,50 | 62,39 | +1,66% | 61,82 | 63,06 | 62,49 | 62,32 | 62,48 | 931 | 821.788.400 |
| 7/5/2026 | 63,01 | 61,37 | -2,35% | 61,13 | 63,80 | 61,89 | 61,21 | 61,38 | 1.261 | 1.328.967.500 |
| 6/5/2026 | 62,64 | 62,85 | +1,42% | 61,36 | 62,96 | 62,14 | 62,70 | 62,85 | 1.587 | 1.426.302.100 |
| 5/5/2026 | 61,90 | 61,97 | +0,23% | 61,47 | 62,62 | 62,06 | 61,97 | 62,00 | 1.960 | 1.522.557.100 |
| 4/5/2026 | 62,63 | 61,83 | -1,29% | 60,99 | 62,86 | 61,78 | 61,80 | 61,83 | 1.588 | 1.317.261.500 |
| 30/4/2026 | 61,85 | 62,64 | +1,29% | 61,45 | 63,32 | 62,51 | 62,63 | 63,00 | 1.351 | 1.538.498.800 |
| 29/4/2026 | 60,50 | 61,84 | +2,38% | 60,15 | 61,95 | 61,29 | 61,56 | 61,91 | 1.214 | 1.103.386.100 |
| 28/4/2026 | 60,09 | 60,40 | +0,87% | 59,22 | 60,75 | 60,06 | 60,30 | 60,40 | 1.434 | 1.225.286.100 |
| 27/4/2026 | 60,54 | 59,88 | -1,09% | 59,61 | 61,70 | 60,03 | 59,88 | 59,97 | 1.413 | 1.359.179.400 |
| 24/4/2026 | 60,87 | 60,54 | -0,54% | 60,42 | 62,35 | 61,04 | 60,53 | 60,60 | 1.090 | 1.024.363.800 |
| 23/4/2026 | 61,48 | 60,87 | -0,99% | 60,02 | 61,98 | 61,03 | 60,85 | 61,21 | 1.853 | 1.746.763.600 |
| 22/4/2026 | 62,39 | 61,48 | -1,24% | 61,39 | 63,00 | 61,85 | 61,45 | 61,49 | 2.391 | 1.981.885.100 |
| 20/4/2026 | 61,57 | 62,25 | +1,12% | 61,33 | 62,34 | 61,89 | 61,92 | 62,25 | 1.107 | 1.136.424.300 |
| 17/4/2026 | 62,56 | 61,56 | -1,46% | 61,10 | 63,64 | 61,99 | 61,43 | 61,85 | 1.240 | 1.150.684.000 |
| 16/4/2026 | 63,16 | 62,47 | -1,09% | 62,15 | 63,81 | 62,78 | 62,30 | 62,50 | 1.349 | 1.164.645.900 |
| 15/4/2026 | 65,05 | 63,16 | -2,91% | 62,83 | 65,85 | 63,57 | 62,90 | 63,16 | 1.115 | 1.117.725.500 |
| 14/4/2026 | 66,50 | 65,05 | -2,18% | 64,83 | 67,23 | 65,67 | 65,05 | 65,13 | 1.331 | 1.241.175.700 |
| 13/4/2026 | 65,80 | 66,50 | +0,65% | 63,58 | 66,93 | 65,73 | 66,46 | 66,70 | 1.702 | 2.239.004.400 |
| 10/4/2026 | 65,62 | 66,07 | +0,78% | 65,47 | 66,80 | 66,10 | 65,87 | 66,45 | 2.106 | 1.961.445.500 |
| 9/4/2026 | 63,99 | 65,56 | +2,86% | 63,57 | 66,18 | 65,22 | 65,56 | 65,62 | 2.217 | 2.074.922.800 |
| 8/4/2026 | 63,99 | 63,74 | +1,90% | 62,91 | 64,18 | 63,63 | 63,64 | 63,77 | 1.550 | 1.439.312.700 |
| 7/4/2026 | 61,71 | 62,55 | +0,66% | 61,42 | 62,79 | 62,25 | 62,16 | 62,56 | 1.356 | 1.201.521.700 |
| 6/4/2026 | 60,70 | 62,14 | +2,69% | 60,31 | 62,15 | 61,22 | 61,95 | 62,14 | 1.397 | 1.435.038.500 |
| 2/4/2026 | 61,82 | 60,51 | -2,12% | 60,47 | 62,20 | 61,07 | 60,50 | 60,69 | 1.543 | 1.457.250.200 |
| 1/4/2026 | 62,39 | 61,82 | -0,91% | 61,82 | 63,72 | 62,64 | 61,82 | 62,05 | 1.960 | 1.799.059.000 |
| 31/3/2026 | 60,51 | 62,39 | +4,23% | 60,51 | 63,03 | 62,19 | 62,39 | 62,40 | 2.895 | 2.831.567.000 |
| 30/3/2026 | 60,14 | 59,86 | +1,84% | 58,85 | 60,90 | 60,30 | 59,86 | 59,88 | 1.735 | 1.511.751.800 |
| 27/3/2026 | 57,98 | 58,78 | +0,82% | 57,80 | 59,59 | 58,83 | 58,74 | 58,80 | 1.386 | 1.416.866.700 |
| 26/3/2026 | 59,60 | 58,30 | -2,25% | 58,03 | 60,32 | 59,37 | 58,27 | 58,60 | 1.879 | 3.579.670.000 |
| 25/3/2026 | 58,20 | 59,64 | +3,63% | 58,00 | 59,92 | 59,27 | 59,64 | 59,90 | 1.659 | 1.788.879.700 |
| 24/3/2026 | 60,44 | 57,55 | -4,83% | 57,04 | 60,45 | 57,70 | 57,55 | 57,59 | 3.667 | 3.518.896.800 |
| 23/3/2026 | 58,70 | 60,47 | +3,19% | 58,67 | 61,60 | 60,67 | 60,47 | 60,50 | 1.869 | 1.854.987.300 |
| 20/3/2026 | 62,65 | 58,60 | -7,86% | 57,35 | 63,01 | 58,92 | 58,60 | 58,64 | 5.675 | 12.690.579.200 |
| 19/3/2026 | 63,10 | 63,60 | +0,71% | 61,84 | 64,24 | 63,01 | 63,59 | 63,65 | 1.925 | 1.922.572.000 |
| 18/3/2026 | 66,50 | 63,15 | -5,51% | 63,11 | 66,83 | 64,44 | 63,15 | 63,71 | 1.637 | 1.707.662.400 |
| 17/3/2026 | 66,51 | 66,83 | +0,48% | 66,40 | 67,12 | 66,87 | 66,83 | 66,99 | 1.017 | 1.011.116.400 |
| 16/3/2026 | 66,22 | 66,51 | +0,44% | 66,22 | 67,19 | 66,78 | 66,50 | 66,80 | 1.183 | 1.196.806.500 |
| 13/3/2026 | 67,60 | 66,22 | -2,11% | 66,16 | 67,89 | 67,13 | 66,18 | 66,23 | 1.785 | 1.689.818.500 |
| 12/3/2026 | 67,30 | 67,65 | +0,22% | 67,24 | 68,39 | 67,74 | 67,37 | 67,65 | 2.479 | 2.660.210.300 |
| 11/3/2026 | 69,03 | 67,50 | -2,33% | 67,50 | 69,80 | 68,42 | 67,50 | 68,08 | 1.469 | 1.741.442.500 |
| 10/3/2026 | 70,06 | 69,11 | -1,34% | 68,05 | 70,50 | 68,98 | 69,06 | 69,11 | 3.049 | 5.721.754.800 |
| 9/3/2026 | 68,66 | 70,05 | +1,48% | 68,21 | 70,81 | 69,94 | 69,98 | 70,13 | 2.440 | 4.472.987.200 |
| 6/3/2026 | 69,52 | 69,03 | -0,39% | 68,60 | 70,14 | 69,40 | 68,91 | 69,32 | 1.819 | 2.226.500.400 |
| 5/3/2026 | 69,02 | 69,30 | -0,66% | 67,95 | 70,18 | 69,27 | 69,24 | 69,30 | 2.319 | 4.421.097.600 |
| 4/3/2026 | 67,68 | 69,76 | +3,06% | 67,50 | 70,24 | 69,39 | 69,40 | 69,83 | 2.124 | 4.150.087.300 |
| 3/3/2026 | 67,00 | 67,69 | -1,66% | 67,00 | 68,88 | 68,02 | 67,69 | 67,81 | 1.976 | 1.809.577.100 |
| 2/3/2026 | 69,92 | 68,83 | -2,37% | 66,53 | 70,49 | 68,16 | 68,37 | 68,83 | 4.039 | 6.225.386.100 |
| 27/2/2026 | 71,00 | 70,50 | -0,66% | 69,53 | 71,99 | 70,88 | 70,49 | 70,50 | 3.071 | 3.842.578.500 |
| 26/2/2026 | 71,58 | 70,97 | -0,91% | 69,04 | 72,22 | 70,95 | 70,89 | 71,30 | 4.064 | 4.473.566.000 |
| 25/2/2026 | 71,25 | 71,62 | +0,87% | 69,90 | 72,08 | 71,09 | 71,60 | 71,98 | 1.557 | 1.568.452.800 |
| 24/2/2026 | 69,51 | 71,00 | +2,38% | 69,21 | 72,22 | 71,22 | 70,90 | 71,01 | 1.992 | 2.193.149.800 |
| 23/2/2026 | 68,21 | 69,35 | +0,03% | 68,21 | 69,82 | 69,27 | 69,35 | 69,36 | 2.561 | 2.342.981.700 |
| 20/2/2026 | 69,91 | 69,33 | -0,83% | 68,04 | 70,09 | 69,50 | 69,28 | 69,55 | 1.508 | 2.166.349.900 |
| 19/2/2026 | 67,75 | 69,91 | +2,06% | 67,75 | 69,93 | 69,19 | 69,60 | 69,92 | 1.731 | 1.866.295.700 |
| 18/2/2026 | 66,99 | 68,50 | +2,79% | 66,88 | 68,94 | 68,37 | 68,26 | 68,50 | 1.610 | 1.811.953.400 |
| 13/2/2026 | 66,08 | 66,64 | -0,77% | 65,13 | 66,64 | 66,03 | 66,55 | 66,64 | 1.134 | 1.141.057.400 |
| 11/2/2026 | 65,41 | 67,16 | +2,69% | 65,40 | 67,24 | 66,53 | 67,06 | 67,17 | 1.487 | 1.402.531.900 |
| 10/2/2026 | 64,45 | 65,40 | +1,47% | 64,45 | 65,80 | 65,24 | 65,25 | 65,41 | 963 | 902.928.300 |
| 9/2/2026 | 65,00 | 64,45 | +0,45% | 63,99 | 65,44 | 64,59 | 64,40 | 64,72 | 1.404 | 1.799.636.700 |
| 6/2/2026 | 64,99 | 64,16 | +0,58% | 63,99 | 64,99 | 64,47 | 64,16 | 64,67 | 784 | 780.174.000 |
| 5/2/2026 | 63,50 | 63,79 | +0,66% | 63,40 | 64,95 | 64,09 | 63,79 | 63,80 | 1.594 | 1.275.437.500 |
| 4/2/2026 | 65,73 | 63,37 | -3,59% | 62,95 | 65,73 | 64,18 | 63,37 | 64,04 | 1.602 | 1.522.421.000 |
| 3/2/2026 | 64,00 | 65,73 | +3,14% | 63,73 | 65,73 | 65,12 | 65,57 | 65,73 | 1.846 | 1.951.035.300 |
| 2/2/2026 | 62,87 | 63,73 | +1,37% | 62,87 | 63,97 | 63,60 | 63,70 | 63,73 | 1.098 | 1.031.020.600 |
| 30/1/2026 | 62,00 | 62,87 | +1,17% | 61,81 | 63,74 | 62,92 | 62,73 | 62,88 | 1.633 | 1.539.834.200 |
| 29/1/2026 | 62,90 | 62,14 | -1,15% | 61,58 | 63,60 | 62,33 | 62,05 | 62,15 | 1.536 | 1.290.376.200 |
| 28/1/2026 | 63,31 | 62,86 | -0,47% | 62,47 | 64,35 | 63,36 | 62,84 | 62,99 | 2.205 | 2.125.131.800 |
| 27/1/2026 | 60,64 | 63,16 | +4,17% | 60,64 | 63,16 | 62,00 | 62,99 | 63,17 | 1.787 | 3.514.873.400 |
| 26/1/2026 | 62,09 | 60,63 | -1,64% | 60,01 | 62,11 | 60,67 | 60,60 | 60,63 | 1.542 | 1.221.447.500 |
| 23/1/2026 | 58,87 | 61,64 | +4,69% | 58,81 | 61,78 | 60,51 | 61,64 | 61,67 | 1.637 | 1.716.272.300 |
| 22/1/2026 | 58,27 | 58,88 | +1,05% | 58,27 | 59,76 | 59,25 | 58,86 | 58,99 | 1.565 | 1.624.130.500 |
| 21/1/2026 | 57,23 | 58,27 | +1,92% | 57,23 | 58,71 | 58,20 | 58,26 | 58,32 | 1.646 | 1.832.763.500 |
| 20/1/2026 | 60,14 | 57,17 | -5,61% | 56,68 | 60,14 | 57,74 | 57,16 | 57,17 | 3.965 | 3.938.849.300 |
| 19/1/2026 | 60,38 | 60,57 | +0,30% | 60,09 | 60,90 | 60,46 | 60,57 | 60,61 | 641 | 515.119.800 |
| 16/1/2026 | 61,03 | 60,39 | -0,69% | 59,65 | 61,25 | 60,21 | 60,10 | 60,39 | 1.078 | 1.151.936.600 |
| 15/1/2026 | 61,23 | 60,81 | -0,56% | 60,60 | 62,11 | 61,28 | 60,75 | 60,81 | 1.288 | 1.197.549.500 |
| 14/1/2026 | 59,23 | 61,15 | +3,12% | 59,18 | 61,41 | 60,74 | 60,95 | 61,15 | 1.757 | 1.692.487.900 |
| 13/1/2026 | 58,95 | 59,30 | +0,68% | 58,43 | 59,43 | 59,01 | 59,14 | 59,30 | 1.355 | 1.365.020.600 |
| 12/1/2026 | 59,15 | 58,90 | +0,36% | 58,46 | 59,25 | 58,92 | 58,77 | 58,90 | 958 | 800.832.100 |
| 9/1/2026 | 59,85 | 58,69 | -1,79% | 58,42 | 60,17 | 58,93 | 58,62 | 58,69 | 1.252 | 1.262.414.200 |
| 8/1/2026 | 60,65 | 59,76 | -0,47% | 59,54 | 61,11 | 60,24 | 59,70 | 60,00 | 1.973 | 1.546.981.200 |
| 7/1/2026 | 61,18 | 60,04 | -1,43% | 60,04 | 61,41 | 60,49 | 60,01 | 60,25 | 1.442 | 1.491.150.000 |
| 6/1/2026 | 59,60 | 60,91 | +2,87% | 59,22 | 62,05 | 60,96 | 60,84 | 61,08 | 1.715 | 1.764.332.300 |
| 5/1/2026 | 58,70 | 59,21 | +1,75% | 57,72 | 59,59 | 58,98 | 59,18 | 59,39 | 1.731 | 1.445.185.900 |
| 2/1/2026 | 58,01 | 58,19 | +0,45% | 57,19 | 58,56 | 57,81 | 58,19 | 58,25 | 1.338 | 1.266.080.500 |
| 30/12/2025 | 59,94 | 57,93 | -2,15% | 57,87 | 59,94 | 58,42 | 57,90 | 58,00 | 1.879 | 1.521.423.300 |
| 29/12/2025 | 59,66 | 59,20 | -0,47% | 59,04 | 59,98 | 59,52 | 59,20 | 59,50 | 848 | 796.430.000 |
| 26/12/2025 | 59,50 | 59,48 | +1,04% | 58,80 | 59,86 | 59,40 | 59,46 | 59,48 | 895 | 867.910.900 |
| 23/12/2025 | 58,15 | 58,87 | +1,26% | 58,15 | 59,29 | 58,90 | 58,85 | 58,89 | 1.343 | 1.198.722.500 |
| 22/12/2025 | 57,91 | 58,14 | +1,84% | 56,75 | 58,14 | 57,61 | 57,80 | 58,14 | 1.084 | 952.381.800 |
| 19/12/2025 | 55,98 | 57,09 | +2,06% | 55,85 | 57,16 | 56,78 | 56,76 | 57,09 | 1.561 | 1.852.362.000 |
| 18/12/2025 | 57,11 | 55,94 | -1,86% | 55,75 | 57,51 | 56,44 | 55,80 | 55,95 | 1.966 | 2.168.579.000 |
| 17/12/2025 | 57,84 | 57,00 | -0,52% | 56,67 | 57,84 | 57,12 | 56,93 | 57,00 | 1.623 | 1.627.989.200 |
| 16/12/2025 | 57,10 | 57,30 | +0,70% | 56,81 | 57,91 | 57,19 | 57,00 | 57,30 | 2.907 | 2.573.576.800 |
| 15/12/2025 | 56,87 | 56,90 | +0,64% | 56,64 | 57,43 | 56,94 | 56,67 | 56,93 | 1.995 | 1.828.008.600 |
| 12/12/2025 | 58,00 | 56,54 | -1,94% | 56,54 | 58,20 | 56,91 | 56,54 | 56,62 | 1.517 | 1.884.602.000 |
| 11/12/2025 | 57,98 | 57,66 | -0,55% | 57,47 | 58,57 | 58,02 | 57,63 | 58,22 | 1.376 | 1.312.621.600 |
| 10/12/2025 | 56,20 | 57,98 | +3,24% | 56,20 | 58,04 | 57,55 | 57,61 | 57,99 | 1.446 | 1.265.053.400 |
| 9/12/2025 | 56,29 | 56,16 | -0,95% | 55,23 | 57,49 | 56,15 | 56,10 | 56,29 | 2.270 | 2.006.403.600 |
| 8/12/2025 | 57,95 | 56,70 | -12,50% | 55,84 | 58,15 | 56,48 | 56,50 | 56,70 | 3.734 | 3.786.171.800 |
| 5/12/2025 | 65,96 | 64,80 | -1,07% | 64,55 | 67,00 | 65,31 | 64,74 | 64,80 | 4.592 | 6.005.180.500 |
| 4/12/2025 | 65,90 | 65,50 | +0,92% | 64,35 | 66,49 | 65,56 | 65,50 | 65,60 | 3.907 | 5.725.209.500 |
| 3/12/2025 | 66,35 | 64,90 | +7,99% | 64,20 | 67,88 | 65,92 | 64,90 | 64,91 | 6.782 | 9.852.457.700 |
| 2/12/2025 | 59,68 | 60,10 | +0,72% | 59,68 | 61,27 | 60,41 | 60,10 | 60,22 | 1.657 | 1.683.880.300 |
| 1/12/2025 | 60,51 | 59,67 | -1,36% | 58,88 | 61,32 | 59,68 | 59,67 | 59,80 | 2.187 | 2.136.773.400 |
| 28/11/2025 | 60,15 | 60,49 | +0,67% | 60,15 | 62,54 | 61,30 | 60,31 | 60,49 | 2.339 | 2.436.315.100 |
| 27/11/2025 | 59,45 | 60,09 | +1,08% | 59,45 | 61,82 | 60,87 | 60,09 | 60,50 | 1.751 | 1.677.171.500 |
| 26/11/2025 | 58,80 | 59,45 | +0,87% | 58,80 | 60,24 | 59,56 | 59,40 | 59,45 | 1.522 | 1.168.117.300 |
| 25/11/2025 | 60,50 | 58,94 | -2,45% | 58,88 | 61,25 | 59,84 | 58,93 | 59,15 | 1.541 | 1.345.994.700 |
| 24/11/2025 | 59,89 | 60,42 | +1,38% | 59,51 | 61,97 | 61,00 | 60,40 | 61,19 | 1.381 | 2.417.500.500 |
| 21/11/2025 | 60,81 | 59,60 | -2,13% | 58,98 | 61,00 | 59,62 | 59,60 | 59,73 | 2.216 | 2.173.819.500 |
| 19/11/2025 | 61,94 | 60,90 | -1,68% | 60,61 | 62,19 | 61,09 | 60,90 | 61,16 | 1.525 | 1.641.578.700 |
| 18/11/2025 | 63,09 | 61,94 | -1,85% | 61,37 | 63,09 | 61,96 | 61,91 | 62,21 | 1.730 | 1.777.650.600 |
| 17/11/2025 | 64,00 | 63,11 | -1,56% | 62,46 | 64,72 | 63,30 | 62,82 | 63,11 | 1.301 | 1.308.444.800 |
| 14/11/2025 | 65,50 | 64,11 | -2,86% | 63,46 | 65,80 | 64,51 | 64,10 | 64,60 | 1.748 | 1.749.729.800 |
| 13/11/2025 | 65,16 | 66,00 | +1,30% | 65,16 | 66,48 | 65,99 | 65,97 | 66,00 | 1.001 | 934.467.100 |
| 12/11/2025 | 65,79 | 65,15 | -0,91% | 65,15 | 66,60 | 65,67 | 65,11 | 65,23 | 975 | 870.794.900 |
| 11/11/2025 | 65,36 | 65,75 | +1,15% | 65,36 | 66,84 | 66,09 | 65,75 | 65,95 | 1.300 | 1.265.059.100 |
| 10/11/2025 | 65,90 | 65,00 | -1,41% | 65,00 | 66,38 | 65,33 | 65,00 | 65,30 | 1.161 | 1.107.481.300 |
| 7/11/2025 | 65,90 | 65,93 | -0,05% | 65,69 | 67,30 | 66,34 | 65,93 | 65,99 | 931 | 1.046.873.700 |
| 6/11/2025 | 67,38 | 65,96 | -2,11% | 65,96 | 68,05 | 66,82 | 65,95 | 66,01 | 1.611 | 1.616.500.600 |
| 5/11/2025 | 69,50 | 67,38 | -2,74% | 67,35 | 70,20 | 68,33 | 67,35 | 67,66 | 2.177 | 2.312.525.600 |
| 4/11/2025 | 68,80 | 69,28 | +0,42% | 68,03 | 69,93 | 69,25 | 69,28 | 69,52 | 1.269 | 1.186.959.800 |
| 3/11/2025 | 70,99 | 68,99 | -2,83% | 67,86 | 70,99 | 69,07 | 68,96 | 69,09 | 2.183 | 2.465.200.000 |
| 31/10/2025 | 70,72 | 71,00 | 0,00% | 70,71 | 71,72 | 71,05 | 70,99 | 71,00 | 933 | 2.198.574.400 |
| 30/10/2025 | 70,50 | 71,00 | +0,21% | 70,40 | 71,79 | 70,90 | 70,94 | 71,00 | 1.069 | 1.072.082.200 |
| 29/10/2025 | 72,24 | 70,85 | -1,92% | 70,61 | 72,39 | 71,38 | 70,75 | 70,90 | 967 | 1.097.933.200 |
| 28/10/2025 | 72,48 | 72,24 | -0,33% | 71,34 | 72,79 | 71,98 | 72,05 | 72,24 | 1.251 | 1.391.531.600 |
| 27/10/2025 | 72,26 | 72,48 | +0,79% | 71,51 | 72,91 | 72,54 | 72,47 | 72,80 | 1.736 | 1.947.920.800 |
| 24/10/2025 | 71,98 | 71,91 | -0,10% | 71,32 | 72,29 | 71,76 | 71,58 | 71,92 | 866 | 820.264.000 |
| 23/10/2025 | 71,04 | 71,98 | +1,31% | 70,90 | 72,43 | 71,85 | 71,91 | 71,98 | 781 | 1.209.384.000 |
| 22/10/2025 | 71,35 | 71,05 | -0,28% | 70,56 | 71,96 | 71,23 | 70,95 | 71,10 | 701 | 907.479.900 |
| 21/10/2025 | 70,86 | 71,25 | -0,01% | 70,65 | 72,24 | 71,27 | 71,02 | 71,32 | 753 | 801.143.500 |
| 20/10/2025 | 73,20 | 71,26 | -2,66% | 70,35 | 73,41 | 71,56 | 70,85 | 71,26 | 1.159 | 1.452.862.300 |
| 17/10/2025 | 72,55 | 73,21 | +0,27% | 71,80 | 73,50 | 72,95 | 73,15 | 73,49 | 530 | 569.798.100 |
| 16/10/2025 | 74,00 | 73,01 | -1,80% | 72,00 | 74,11 | 72,94 | 72,65 | 73,03 | 1.454 | 1.838.859.900 |
| 15/10/2025 | 74,47 | 74,35 | +0,30% | 73,85 | 75,30 | 74,47 | 73,95 | 74,38 | 1.164 | 1.470.103.800 |
| 14/10/2025 | 73,99 | 74,13 | -0,51% | 73,00 | 75,87 | 74,56 | 74,04 | 74,30 | 1.439 | 1.919.305.900 |
| 13/10/2025 | 78,36 | 74,51 | -4,91% | 74,50 | 78,73 | 76,41 | 74,51 | 74,61 | 2.469 | 4.053.102.500 |
| 10/10/2025 | 78,20 | 78,36 | +0,20% | 76,87 | 79,50 | 78,29 | 78,31 | 78,45 | 1.424 | 2.575.212.000 |
| 9/10/2025 | 79,08 | 78,20 | -1,11% | 78,20 | 80,77 | 79,46 | 78,17 | 78,86 | 1.437 | 1.792.673.900 |
| 8/10/2025 | 76,36 | 79,08 | +3,51% | 76,20 | 80,18 | 78,74 | 79,06 | 79,47 | 2.101 | 3.224.685.700 |
| 7/10/2025 | 74,42 | 76,40 | +2,67% | 73,77 | 76,40 | 75,46 | 76,32 | 76,40 | 1.653 | 1.830.848.400 |
| 6/10/2025 | 74,30 | 74,41 | +0,11% | 72,02 | 74,59 | 73,54 | 74,02 | 74,42 | 989 | 1.056.827.900 |
| 3/10/2025 | 73,20 | 74,33 | +1,72% | 72,88 | 74,33 | 73,71 | 74,33 | 74,36 | 1.117 | 1.447.756.800 |
| 2/10/2025 | 72,10 | 73,07 | +0,77% | 71,89 | 73,48 | 72,96 | 73,07 | 73,24 | 1.306 | 1.276.158.400 |
| 1/10/2025 | 70,19 | 72,51 | +2,43% | 70,19 | 72,51 | 71,76 | 71,85 | 72,52 | 950 | 1.054.197.000 |
| 30/9/2025 | 72,36 | 70,79 | -2,17% | 70,01 | 72,93 | 70,99 | 70,61 | 70,79 | 1.423 | 1.550.503.800 |
| 29/9/2025 | 73,05 | 72,36 | -0,84% | 72,34 | 73,64 | 72,66 | 72,30 | 72,70 | 714 | 788.426.700 |
| 26/9/2025 | 71,69 | 72,97 | +1,79% | 71,55 | 73,18 | 72,44 | 72,91 | 73,00 | 1.013 | 1.221.485.500 |
| 25/9/2025 | 74,28 | 71,69 | -3,53% | 71,69 | 74,28 | 72,34 | 71,69 | 72,13 | 1.269 | 1.433.101.100 |
| 24/9/2025 | 73,49 | 74,31 | +1,16% | 73,23 | 74,74 | 74,06 | 74,31 | 74,40 | 1.351 | 2.393.631.700 |
| 23/9/2025 | 73,80 | 73,46 | -0,19% | 73,37 | 74,36 | 73,69 | 73,45 | 73,50 | 753 | 888.772.300 |
| 22/9/2025 | 73,51 | 73,60 | -0,11% | 72,52 | 74,30 | 73,51 | 73,60 | 73,68 | 1.128 | 1.190.942.700 |
| 19/9/2025 | 72,32 | 73,68 | +1,88% | 72,11 | 73,68 | 73,22 | 73,38 | 73,70 | 1.028 | 1.354.685.400 |
| 18/9/2025 | 72,55 | 72,32 | -0,32% | 71,99 | 72,85 | 72,31 | 72,25 | 72,47 | 1.023 | 1.246.661.800 |
| 17/9/2025 | 71,00 | 72,55 | +2,40% | 70,78 | 72,64 | 72,07 | 72,50 | 72,56 | 1.443 | 1.497.095.000 |
| 16/9/2025 | 71,52 | 70,85 | -0,28% | 69,95 | 71,76 | 70,79 | 70,85 | 70,94 | 945 | 1.049.110.200 |
| 15/9/2025 | 72,20 | 71,05 | -1,62% | 70,20 | 72,71 | 71,16 | 71,05 | 71,10 | 1.405 | 1.527.811.400 |
| 12/9/2025 | 70,12 | 72,22 | +2,99% | 69,65 | 72,25 | 71,59 | 72,20 | 72,31 | 1.603 | 1.745.496.700 |
| 11/9/2025 | 69,04 | 70,12 | +1,39% | 68,52 | 70,15 | 69,79 | 70,10 | 70,14 | 1.051 | 1.055.255.300 |
| 10/9/2025 | 68,50 | 69,16 | +0,96% | 68,29 | 69,49 | 68,98 | 68,90 | 69,16 | 1.034 | 1.037.486.700 |
| 9/9/2025 | 67,26 | 68,50 | +1,05% | 66,78 | 68,70 | 68,07 | 68,45 | 68,53 | 1.004 | 1.156.674.100 |
| 8/9/2025 | 67,46 | 67,79 | +0,41% | 66,72 | 67,99 | 67,18 | 67,49 | 67,82 | 818 | 1.112.662.500 |
| 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 |