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.
UNIP6F - UNIPAR - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 68,02 | 67,85 | -0,59% | 66,54 | 68,79 | 67,72 | 67,80 | 67,85 | 811 | 72.846.108 |
| 4/9/2025 | 66,54 | 68,25 | +2,63% | 66,54 | 68,45 | 67,47 | 68,25 | 68,46 | 870 | 71.513.891 |
| 3/9/2025 | 65,41 | 66,50 | +1,96% | 65,37 | 66,70 | 66,27 | 66,30 | 66,50 | 746 | 67.154.351 |
| 2/9/2025 | 65,24 | 65,22 | -0,62% | 64,26 | 65,49 | 64,86 | 65,18 | 65,40 | 723 | 54.447.027 |
| 1/9/2025 | 64,98 | 65,63 | +4,17% | 63,98 | 65,92 | 64,93 | 65,34 | 65,63 | 1.846 | 99.510.431 |
| 29/8/2025 | 63,67 | 63,00 | -1,32% | 63,00 | 64,98 | 64,33 | 63,00 | 63,66 | 749 | 68.584.709 |
| 28/8/2025 | 62,50 | 63,84 | +2,14% | 62,45 | 63,84 | 62,95 | 63,50 | 63,84 | 748 | 53.144.444 |
| 27/8/2025 | 61,79 | 62,50 | +0,73% | 61,25 | 62,50 | 61,80 | 62,40 | 62,50 | 634 | 43.859.834 |
| 26/8/2025 | 61,70 | 62,05 | +0,24% | 61,51 | 62,06 | 61,80 | 62,00 | 62,05 | 588 | 42.976.045 |
| 25/8/2025 | 61,33 | 61,90 | +1,54% | 61,08 | 62,00 | 61,65 | 61,88 | 61,90 | 811 | 51.989.846 |
| 22/8/2025 | 60,22 | 60,96 | +1,23% | 59,86 | 61,08 | 60,65 | 60,96 | 61,03 | 840 | 59.068.540 |
| 21/8/2025 | 59,52 | 60,22 | +1,64% | 59,01 | 60,32 | 59,71 | 60,06 | 60,22 | 1.193 | 75.646.544 |
| 20/8/2025 | 58,23 | 59,25 | +2,16% | 57,60 | 59,25 | 58,47 | 59,06 | 59,25 | 646 | 39.778.025 |
| 19/8/2025 | 58,11 | 58,00 | -0,41% | 57,30 | 58,11 | 57,77 | 58,00 | 58,03 | 930 | 51.458.551 |
| 18/8/2025 | 58,05 | 58,24 | +1,62% | 57,00 | 59,21 | 58,33 | 58,00 | 58,24 | 782 | 59.308.825 |
| 15/8/2025 | 57,84 | 57,31 | -1,50% | 56,76 | 58,02 | 57,50 | 57,31 | 57,43 | 601 | 39.456.230 |
| 14/8/2025 | 57,98 | 58,18 | +1,18% | 56,85 | 58,35 | 57,55 | 58,11 | 58,18 | 676 | 46.887.677 |
| 13/8/2025 | 59,68 | 57,50 | -10,42% | 57,22 | 59,68 | 58,17 | 57,50 | 57,57 | 913 | 58.357.541 |
| 12/8/2025 | 63,53 | 64,19 | +2,05% | 63,45 | 64,84 | 63,98 | 63,80 | 64,19 | 1.398 | 108.702.725 |
| 11/8/2025 | 60,60 | 62,90 | +3,62% | 60,07 | 63,18 | 61,53 | 62,90 | 62,97 | 1.718 | 133.749.275 |
| 8/8/2025 | 59,30 | 60,70 | +9,33% | 59,00 | 61,94 | 60,65 | 60,50 | 60,70 | 1.442 | 123.299.542 |
| 7/8/2025 | 56,37 | 55,52 | -0,84% | 55,10 | 56,80 | 55,90 | 55,52 | 55,69 | 680 | 45.625.726 |
| 6/8/2025 | 55,13 | 55,99 | +2,17% | 55,11 | 56,44 | 55,77 | 55,97 | 56,00 | 483 | 33.271.206 |
| 5/8/2025 | 55,18 | 54,80 | -1,67% | 54,76 | 56,46 | 55,21 | 54,80 | 55,21 | 578 | 35.162.959 |
| 4/8/2025 | 55,13 | 55,73 | +1,14% | 54,93 | 55,97 | 55,40 | 55,33 | 55,73 | 576 | 43.951.910 |
| 1/8/2025 | 55,30 | 55,10 | +0,75% | 54,47 | 56,14 | 55,22 | 55,10 | 55,14 | 1.079 | 49.262.240 |
| 31/7/2025 | 54,68 | 54,69 | +0,02% | 54,17 | 55,34 | 54,88 | 54,69 | 55,35 | 473 | 30.767.786 |
| 30/7/2025 | 54,90 | 54,68 | -0,62% | 54,00 | 55,34 | 54,52 | 54,68 | 55,02 | 518 | 31.022.868 |
| 29/7/2025 | 54,52 | 55,02 | +0,35% | 54,17 | 55,02 | 54,66 | 54,88 | 55,02 | 435 | 28.697.866 |
| 28/7/2025 | 55,11 | 54,83 | -0,78% | 54,41 | 55,16 | 54,63 | 54,42 | 54,83 | 559 | 33.559.968 |
| 25/7/2025 | 55,26 | 55,26 | -0,04% | 54,52 | 55,67 | 54,89 | 54,92 | 55,26 | 581 | 32.611.906 |
| 24/7/2025 | 55,39 | 55,28 | -0,77% | 54,84 | 55,78 | 55,31 | 55,28 | 55,56 | 450 | 26.680.339 |
| 23/7/2025 | 55,27 | 55,71 | +0,80% | 55,09 | 55,71 | 55,35 | 55,58 | 55,71 | 573 | 35.441.766 |
| 22/7/2025 | 55,69 | 55,27 | -0,50% | 55,11 | 56,30 | 55,65 | 55,27 | 55,49 | 738 | 36.929.993 |
| 21/7/2025 | 56,17 | 55,55 | -1,23% | 55,21 | 56,39 | 55,68 | 55,55 | 55,77 | 753 | 44.166.660 |
| 18/7/2025 | 58,06 | 56,24 | -2,98% | 55,50 | 58,06 | 56,28 | 56,07 | 56,24 | 1.068 | 67.200.545 |
| 17/7/2025 | 58,80 | 57,97 | -0,19% | 57,50 | 58,86 | 57,89 | 57,96 | 58,01 | 715 | 37.078.648 |
| 16/7/2025 | 58,09 | 58,08 | -1,48% | 57,52 | 58,83 | 58,09 | 58,08 | 58,42 | 762 | 36.828.023 |
| 15/7/2025 | 58,62 | 58,95 | +0,60% | 58,30 | 59,00 | 58,63 | 58,56 | 58,95 | 671 | 31.465.418 |
| 14/7/2025 | 58,80 | 58,60 | -0,61% | 58,20 | 59,29 | 58,65 | 58,29 | 58,60 | 598 | 38.029.964 |
| 11/7/2025 | 59,85 | 58,96 | -1,93% | 58,17 | 60,33 | 58,81 | 58,53 | 58,96 | 744 | 38.986.454 |
| 10/7/2025 | 59,27 | 60,12 | +0,79% | 58,36 | 60,48 | 59,58 | 59,60 | 60,12 | 586 | 48.529.023 |
| 9/7/2025 | 58,75 | 59,65 | +0,03% | 58,75 | 59,99 | 59,53 | 59,65 | 59,66 | 526 | 36.560.574 |
| 8/7/2025 | 58,60 | 59,63 | +0,97% | 58,60 | 60,09 | 59,46 | 59,35 | 59,63 | 596 | 46.069.189 |
| 7/7/2025 | 59,80 | 59,06 | -1,48% | 58,60 | 60,42 | 59,25 | 58,90 | 59,06 | 857 | 52.816.148 |
| 4/7/2025 | 59,50 | 59,95 | +0,76% | 59,50 | 61,07 | 60,40 | 59,80 | 59,95 | 737 | 55.980.333 |
| 3/7/2025 | 57,85 | 59,50 | +2,85% | 57,54 | 59,50 | 58,66 | 59,15 | 59,50 | 557 | 39.619.747 |
| 2/7/2025 | 57,64 | 57,85 | +0,66% | 57,18 | 58,21 | 57,63 | 57,66 | 57,85 | 668 | 43.011.953 |
| 1/7/2025 | 58,20 | 57,47 | -1,73% | 57,38 | 58,95 | 57,86 | 57,47 | 58,14 | 1.159 | 61.164.826 |
| 30/6/2025 | 57,58 | 58,48 | +1,56% | 57,57 | 58,48 | 57,97 | 58,20 | 58,48 | 615 | 40.446.830 |
| 27/6/2025 | 58,01 | 57,58 | -2,07% | 57,58 | 58,73 | 58,05 | 57,58 | 57,88 | 522 | 31.450.009 |
| 26/6/2025 | 58,19 | 58,80 | +2,07% | 57,60 | 59,06 | 58,47 | 58,63 | 58,80 | 545 | 37.167.370 |
| 25/6/2025 | 58,20 | 57,61 | -1,34% | 57,54 | 58,73 | 58,03 | 57,61 | 57,85 | 523 | 32.157.469 |
| 24/6/2025 | 58,07 | 58,39 | -0,34% | 57,60 | 58,91 | 58,38 | 58,39 | 58,49 | 577 | 34.317.533 |
| 23/6/2025 | 57,95 | 58,59 | +1,10% | 57,25 | 58,59 | 57,86 | 58,01 | 58,59 | 686 | 48.855.137 |
| 20/6/2025 | 58,28 | 57,95 | -0,62% | 57,95 | 58,60 | 58,19 | 57,95 | 58,13 | 547 | 39.465.253 |
| 18/6/2025 | 58,31 | 58,31 | 0,00% | 58,14 | 59,38 | 58,82 | 58,30 | 58,34 | 544 | 35.070.691 |
| 17/6/2025 | 58,89 | 58,31 | -1,07% | 58,01 | 59,40 | 58,53 | 58,31 | 58,50 | 738 | 42.943.942 |
| 16/6/2025 | 59,11 | 58,94 | -0,61% | 58,77 | 60,08 | 59,56 | 58,94 | 59,40 | 685 | 42.616.341 |
| 13/6/2025 | 59,49 | 59,30 | -0,75% | 58,68 | 59,91 | 59,11 | 59,15 | 59,30 | 685 | 36.543.775 |
| 12/6/2025 | 59,72 | 59,75 | -0,20% | 59,30 | 59,93 | 59,55 | 59,30 | 59,75 | 467 | 31.444.181 |
| 11/6/2025 | 60,45 | 59,87 | -0,23% | 59,31 | 60,86 | 60,02 | 59,50 | 59,87 | 537 | 34.361.545 |
| 10/6/2025 | 60,53 | 60,01 | -0,81% | 59,90 | 60,86 | 60,28 | 60,00 | 60,35 | 620 | 39.984.538 |
| 9/6/2025 | 59,50 | 60,50 | +0,60% | 58,50 | 60,50 | 59,39 | 60,23 | 60,50 | 750 | 52.465.045 |
| 6/6/2025 | 60,15 | 60,14 | +1,08% | 59,40 | 60,73 | 60,09 | 59,60 | 60,14 | 675 | 47.027.618 |
| 5/6/2025 | 60,64 | 59,50 | -3,03% | 59,32 | 61,62 | 60,27 | 59,50 | 59,77 | 626 | 42.758.917 |
| 4/6/2025 | 60,00 | 61,36 | +1,34% | 59,98 | 61,49 | 60,97 | 61,28 | 61,36 | 713 | 51.160.108 |
| 3/6/2025 | 60,12 | 60,55 | +0,88% | 59,11 | 60,55 | 59,95 | 60,04 | 60,55 | 767 | 51.235.488 |
| 2/6/2025 | 60,10 | 60,02 | -0,55% | 59,36 | 60,50 | 59,92 | 60,01 | 60,02 | 1.450 | 70.712.557 |
| 30/5/2025 | 61,00 | 60,35 | -1,79% | 59,70 | 61,09 | 60,07 | 60,07 | 60,35 | 835 | 54.904.450 |
| 29/5/2025 | 61,30 | 61,45 | -0,08% | 60,40 | 61,72 | 61,08 | 60,90 | 61,45 | 483 | 33.874.201 |
| 28/5/2025 | 61,12 | 61,50 | 0,00% | 60,61 | 61,73 | 61,30 | 61,50 | 61,60 | 590 | 44.470.985 |
| 27/5/2025 | 61,18 | 61,50 | +0,65% | 60,40 | 61,82 | 61,07 | 61,40 | 61,50 | 581 | 46.273.718 |
| 26/5/2025 | 60,05 | 61,10 | +0,49% | 60,05 | 61,72 | 61,14 | 61,10 | 61,37 | 719 | 53.609.646 |
| 23/5/2025 | 59,50 | 60,80 | +2,18% | 59,40 | 61,26 | 60,45 | 60,34 | 60,80 | 552 | 52.746.279 |
| 22/5/2025 | 59,90 | 59,50 | -0,73% | 59,35 | 60,82 | 60,05 | 59,50 | 60,10 | 611 | 49.695.500 |
| 21/5/2025 | 61,48 | 59,94 | -3,32% | 59,72 | 61,90 | 60,44 | 59,94 | 60,15 | 745 | 61.640.297 |
| 20/5/2025 | 58,68 | 62,00 | +6,40% | 58,05 | 62,00 | 60,13 | 61,33 | 62,00 | 1.030 | 84.021.986 |
| 19/5/2025 | 57,37 | 58,27 | +1,89% | 57,02 | 59,49 | 58,67 | 58,27 | 58,73 | 924 | 65.857.498 |
| 16/5/2025 | 57,62 | 57,19 | -0,54% | 56,85 | 57,82 | 57,41 | 57,19 | 57,40 | 689 | 48.764.682 |
| 15/5/2025 | 55,63 | 57,50 | +3,38% | 55,32 | 57,50 | 56,92 | 57,01 | 57,50 | 904 | 57.939.554 |
| 14/5/2025 | 55,80 | 55,62 | -0,63% | 55,00 | 56,38 | 55,67 | 55,62 | 55,80 | 575 | 41.235.996 |
| 13/5/2025 | 55,58 | 55,97 | +0,85% | 55,15 | 56,35 | 55,76 | 55,46 | 55,97 | 576 | 43.722.166 |
| 12/5/2025 | 53,00 | 55,50 | +4,82% | 53,00 | 55,59 | 54,90 | 55,44 | 55,50 | 802 | 49.090.068 |
| 9/5/2025 | 55,37 | 52,95 | -3,34% | 52,69 | 55,60 | 53,74 | 52,86 | 52,95 | 1.491 | 67.173.742 |
| 8/5/2025 | 54,12 | 54,78 | +0,98% | 54,12 | 55,88 | 55,20 | 54,78 | 55,19 | 568 | 40.270.138 |
| 7/5/2025 | 54,00 | 54,25 | -0,07% | 53,87 | 54,57 | 54,18 | 54,14 | 54,53 | 547 | 28.645.503 |
| 6/5/2025 | 54,24 | 54,29 | +0,26% | 53,93 | 54,99 | 54,49 | 54,10 | 54,29 | 605 | 38.123.630 |
| 5/5/2025 | 55,59 | 54,15 | -1,65% | 53,51 | 55,59 | 54,19 | 54,15 | 54,72 | 970 | 63.627.183 |
| 2/5/2025 | 54,62 | 55,06 | +0,04% | 54,06 | 56,50 | 55,25 | 55,06 | 55,15 | 835 | 59.785.149 |
| 29/4/2025 | 55,21 | 55,04 | +1,21% | 54,68 | 55,48 | 55,02 | 54,84 | 55,04 | 478 | 31.213.334 |
| 28/4/2025 | 54,23 | 54,38 | -0,91% | 54,07 | 55,42 | 54,71 | 54,38 | 54,64 | 513 | 34.795.018 |
| 25/4/2025 | 54,50 | 54,88 | +1,24% | 54,00 | 54,96 | 54,40 | 54,32 | 54,88 | 487 | 30.371.795 |
| 24/4/2025 | 54,12 | 54,21 | +0,39% | 53,90 | 55,57 | 54,77 | 54,21 | 54,71 | 571 | 43.977.952 |
| 23/4/2025 | 54,11 | 54,00 | -0,61% | 53,71 | 55,19 | 54,22 | 53,99 | 54,00 | 579 | 39.705.606 |
| 22/4/2025 | 52,76 | 54,33 | +1,57% | 52,76 | 54,34 | 53,72 | 53,98 | 54,33 | 727 | 39.817.459 |
| 17/4/2025 | 53,88 | 53,49 | +0,70% | 53,11 | 54,07 | 53,38 | 53,40 | 53,49 | 631 | 39.090.156 |
| 16/4/2025 | 54,89 | 53,12 | -0,90% | 53,10 | 54,89 | 53,68 | 53,12 | 53,37 | 608 | 46.890.553 |
| 15/4/2025 | 54,90 | 53,60 | -2,17% | 53,48 | 55,15 | 54,20 | 53,60 | 54,20 | 589 | 38.252.156 |
| 14/4/2025 | 54,70 | 54,79 | -1,26% | 54,12 | 55,89 | 54,82 | 54,50 | 54,79 | 907 | 42.838.660 |
| 11/4/2025 | 54,29 | 55,49 | +1,78% | 53,91 | 55,61 | 54,82 | 54,94 | 55,49 | 512 | 37.979.334 |
| 10/4/2025 | 55,61 | 54,52 | -2,29% | 54,00 | 55,70 | 54,61 | 54,00 | 54,52 | 729 | 39.038.300 |
| 9/4/2025 | 53,15 | 55,80 | +4,87% | 52,23 | 56,04 | 54,19 | 55,50 | 55,80 | 658 | 52.226.739 |
| 8/4/2025 | 55,31 | 53,21 | -3,71% | 52,81 | 56,44 | 54,30 | 52,96 | 53,21 | 768 | 56.280.259 |
| 7/4/2025 | 55,07 | 55,26 | -1,67% | 53,51 | 56,00 | 54,60 | 55,26 | 55,75 | 1.085 | 69.927.426 |
| 4/4/2025 | 57,38 | 56,20 | -1,52% | 55,46 | 57,38 | 56,35 | 56,10 | 56,20 | 895 | 61.628.073 |
| 3/4/2025 | 57,43 | 57,07 | -1,11% | 56,31 | 57,69 | 56,89 | 56,59 | 57,07 | 1.021 | 61.954.571 |
| 2/4/2025 | 56,79 | 57,71 | +2,30% | 56,02 | 57,98 | 57,01 | 57,63 | 57,71 | 1.415 | 82.537.137 |
| 1/4/2025 | 54,86 | 56,41 | +3,49% | 54,64 | 56,78 | 56,12 | 56,41 | 56,44 | 951 | 66.260.977 |
| 31/3/2025 | 54,89 | 54,51 | -0,07% | 53,82 | 55,18 | 54,64 | 54,51 | 55,10 | 624 | 45.164.758 |
| 28/3/2025 | 55,41 | 54,55 | -2,21% | 54,00 | 55,50 | 54,79 | 54,55 | 54,76 | 670 | 40.283.289 |
| 27/3/2025 | 53,60 | 55,78 | +4,09% | 52,55 | 56,19 | 54,68 | 55,45 | 55,78 | 756 | 54.733.623 |
| 26/3/2025 | 54,22 | 53,59 | -1,14% | 52,55 | 54,91 | 53,46 | 53,50 | 53,59 | 689 | 35.902.353 |
| 25/3/2025 | 54,00 | 54,21 | +0,58% | 53,66 | 54,98 | 54,36 | 54,13 | 54,25 | 534 | 48.497.577 |
| 24/3/2025 | 54,00 | 53,90 | -0,79% | 53,51 | 54,71 | 54,22 | 53,80 | 53,90 | 582 | 47.968.541 |
| 21/3/2025 | 52,70 | 54,33 | +3,29% | 52,39 | 54,33 | 53,49 | 53,85 | 54,33 | 882 | 56.854.493 |
| 20/3/2025 | 55,50 | 52,60 | -4,88% | 52,40 | 55,54 | 53,55 | 52,60 | 52,99 | 1.208 | 74.705.123 |
| 19/3/2025 | 53,10 | 55,30 | -0,79% | 53,01 | 55,50 | 54,11 | 55,30 | 55,31 | 1.222 | 99.844.153 |
| 18/3/2025 | 57,00 | 55,74 | -3,90% | 55,53 | 58,70 | 57,25 | 55,74 | 56,00 | 1.703 | 129.511.553 |
| 17/3/2025 | 53,75 | 58,00 | +9,85% | 53,38 | 58,15 | 56,48 | 58,00 | 58,01 | 1.904 | 162.479.235 |
| 14/3/2025 | 49,77 | 52,80 | +13,30% | 49,35 | 54,08 | 52,10 | 52,80 | 53,20 | 1.891 | 137.695.451 |
| 13/3/2025 | 46,60 | 46,60 | +0,98% | 45,63 | 46,94 | 46,35 | 46,60 | 46,79 | 797 | 42.725.373 |
| 12/3/2025 | 46,67 | 46,15 | -1,60% | 46,15 | 47,32 | 46,67 | 46,15 | 46,41 | 612 | 35.298.700 |
| 11/3/2025 | 47,61 | 46,90 | -0,28% | 46,40 | 47,61 | 46,78 | 46,85 | 46,90 | 859 | 37.621.698 |
| 10/3/2025 | 47,38 | 47,03 | -0,80% | 46,58 | 47,52 | 47,04 | 47,03 | 47,49 | 750 | 36.463.503 |
| 7/3/2025 | 47,00 | 47,41 | +0,23% | 46,52 | 47,70 | 46,98 | 47,30 | 47,41 | 948 | 49.458.892 |
| 6/3/2025 | 46,50 | 47,30 | +0,32% | 46,23 | 47,70 | 46,83 | 46,53 | 47,30 | 1.011 | 51.621.111 |
| 5/3/2025 | 45,75 | 47,15 | +2,63% | 45,51 | 47,15 | 45,99 | 46,00 | 47,15 | 2.236 | 44.710.274 |
| 28/2/2025 | 46,16 | 45,94 | -0,17% | 45,81 | 46,65 | 46,14 | 45,94 | 46,30 | 907 | 45.335.999 |
| 27/2/2025 | 46,59 | 46,02 | -0,22% | 46,00 | 46,86 | 46,42 | 46,01 | 46,10 | 688 | 37.855.153 |
| 26/2/2025 | 47,17 | 46,12 | -1,98% | 46,10 | 47,72 | 46,76 | 46,12 | 46,61 | 796 | 40.917.404 |
| 25/2/2025 | 47,42 | 47,05 | +0,77% | 46,72 | 47,64 | 47,12 | 47,05 | 47,55 | 645 | 37.692.319 |
| 24/2/2025 | 48,70 | 46,69 | -4,13% | 46,66 | 48,70 | 47,73 | 46,69 | 46,82 | 892 | 45.102.258 |
| 21/2/2025 | 48,00 | 48,70 | +0,25% | 47,89 | 48,70 | 48,27 | 48,07 | 48,70 | 611 | 32.057.951 |
| 20/2/2025 | 47,82 | 48,58 | +1,67% | 47,55 | 48,65 | 48,00 | 48,01 | 48,58 | 541 | 32.988.090 |
| 19/2/2025 | 48,14 | 47,78 | -1,48% | 47,48 | 48,50 | 48,12 | 47,78 | 48,30 | 536 | 31.348.838 |
| 18/2/2025 | 48,55 | 48,50 | -0,08% | 47,75 | 48,80 | 48,30 | 48,32 | 48,50 | 583 | 31.774.758 |
| 17/2/2025 | 47,99 | 48,54 | +1,80% | 47,80 | 48,59 | 48,30 | 48,36 | 48,54 | 536 | 31.922.060 |
| 14/2/2025 | 47,68 | 47,68 | +1,02% | 47,52 | 48,50 | 47,94 | 47,68 | 48,50 | 528 | 32.485.280 |
| 13/2/2025 | 47,26 | 47,20 | +0,32% | 46,96 | 48,07 | 47,29 | 47,20 | 47,96 | 526 | 22.815.670 |
| 12/2/2025 | 47,45 | 47,05 | -1,65% | 46,82 | 47,49 | 47,23 | 47,05 | 47,49 | 557 | 27.982.083 |
| 11/2/2025 | 47,25 | 47,84 | +1,18% | 47,11 | 48,28 | 47,76 | 47,40 | 47,84 | 604 | 33.084.575 |
| 10/2/2025 | 47,95 | 47,28 | -1,29% | 46,90 | 48,68 | 47,60 | 47,17 | 47,28 | 778 | 38.849.693 |
| 7/2/2025 | 48,24 | 47,90 | -1,72% | 47,30 | 48,77 | 47,91 | 47,56 | 47,90 | 637 | 37.596.631 |
| 6/2/2025 | 48,11 | 48,74 | +2,35% | 47,78 | 48,74 | 48,23 | 48,42 | 48,74 | 542 | 28.426.079 |
| 5/2/2025 | 48,77 | 47,62 | -2,78% | 47,42 | 48,98 | 48,05 | 47,62 | 47,83 | 621 | 36.696.476 |
| 4/2/2025 | 47,30 | 48,98 | +3,42% | 46,90 | 48,98 | 48,22 | 48,31 | 48,98 | 738 | 38.616.615 |
| 3/2/2025 | 49,04 | 47,36 | -3,92% | 47,07 | 49,08 | 47,82 | 47,12 | 47,36 | 1.812 | 62.698.072 |
| 31/1/2025 | 49,77 | 49,29 | +1,07% | 48,98 | 49,98 | 49,38 | 48,97 | 49,29 | 584 | 35.520.679 |
| 30/1/2025 | 48,44 | 48,77 | +0,68% | 48,34 | 49,77 | 49,00 | 48,77 | 49,50 | 531 | 36.020.730 |
| 29/1/2025 | 48,55 | 48,44 | -0,23% | 48,05 | 48,80 | 48,29 | 48,10 | 48,44 | 545 | 31.284.198 |
| 28/1/2025 | 49,30 | 48,55 | -0,53% | 48,00 | 49,49 | 48,63 | 48,39 | 48,55 | 550 | 36.935.709 |
| 27/1/2025 | 47,60 | 48,81 | +3,08% | 47,17 | 49,36 | 48,59 | 48,81 | 49,07 | 742 | 57.641.865 |
| 24/1/2025 | 47,74 | 47,35 | -0,40% | 47,32 | 47,98 | 47,67 | 47,35 | 47,80 | 457 | 30.306.048 |
| 23/1/2025 | 47,15 | 47,54 | +0,38% | 46,40 | 47,68 | 47,12 | 47,30 | 47,54 | 521 | 27.280.071 |
| 22/1/2025 | 47,22 | 47,36 | +1,74% | 46,47 | 47,41 | 46,94 | 46,75 | 47,36 | 519 | 32.229.819 |
| 21/1/2025 | 45,96 | 46,55 | +1,48% | 45,96 | 47,25 | 46,58 | 46,55 | 47,21 | 545 | 34.382.179 |
| 20/1/2025 | 45,52 | 45,87 | +0,20% | 45,00 | 46,42 | 45,86 | 45,87 | 46,39 | 627 | 31.636.191 |
| 17/1/2025 | 45,60 | 45,78 | +0,39% | 45,10 | 45,99 | 45,50 | 45,34 | 45,78 | 701 | 30.781.909 |
| 16/1/2025 | 46,39 | 45,60 | -1,38% | 45,60 | 46,70 | 46,12 | 45,56 | 45,60 | 589 | 30.335.880 |
| 15/1/2025 | 45,22 | 46,24 | +3,33% | 45,21 | 46,92 | 46,06 | 46,24 | 46,88 | 703 | 41.167.957 |
| 14/1/2025 | 44,50 | 44,75 | -0,60% | 44,44 | 45,38 | 44,69 | 44,75 | 44,80 | 649 | 33.855.688 |
| 13/1/2025 | 44,80 | 45,02 | +1,17% | 44,52 | 45,54 | 44,95 | 44,52 | 45,02 | 764 | 31.927.527 |
| 10/1/2025 | 46,49 | 44,50 | -3,26% | 44,50 | 46,49 | 45,02 | 44,50 | 44,85 | 1.022 | 48.708.801 |
| 9/1/2025 | 45,51 | 46,00 | +1,10% | 45,44 | 46,12 | 45,75 | 45,52 | 46,00 | 594 | 30.171.006 |
| 8/1/2025 | 45,75 | 45,50 | -1,24% | 45,25 | 46,92 | 45,84 | 45,50 | 45,79 | 721 | 35.133.145 |
| 7/1/2025 | 46,20 | 46,07 | +0,68% | 45,90 | 46,97 | 46,28 | 45,90 | 46,07 | 761 | 36.064.018 |
| 6/1/2025 | 45,00 | 45,76 | +1,69% | 45,00 | 46,46 | 45,90 | 45,76 | 46,24 | 898 | 50.166.526 |
| 3/1/2025 | 46,45 | 45,00 | -2,39% | 44,91 | 46,45 | 45,44 | 45,00 | 45,40 | 1.352 | 61.451.127 |
| 2/1/2025 | 48,00 | 46,10 | -3,39% | 46,10 | 48,00 | 46,86 | 46,10 | 46,75 | 1.270 | 55.666.802 |
| 30/12/2024 | 46,80 | 47,72 | +0,04% | 46,80 | 48,45 | 47,96 | 47,72 | 48,40 | 768 | 39.545.516 |
| 27/12/2024 | 47,13 | 47,70 | +1,55% | 46,65 | 47,70 | 47,11 | 47,42 | 47,70 | 759 | 36.290.538 |
| 26/12/2024 | 47,20 | 46,97 | -0,28% | 46,50 | 47,88 | 47,01 | 46,97 | 47,14 | 886 | 46.436.666 |
| 23/12/2024 | 46,36 | 47,10 | -0,08% | 46,27 | 47,50 | 47,06 | 47,10 | 47,38 | 897 | 50.732.102 |
| 20/12/2024 | 46,75 | 47,14 | +1,84% | 46,20 | 48,17 | 47,05 | 47,14 | 47,86 | 1.047 | 56.117.378 |
| 19/12/2024 | 46,00 | 46,29 | +0,63% | 45,25 | 46,61 | 45,92 | 45,82 | 46,29 | 1.128 | 61.191.965 |
| 18/12/2024 | 46,92 | 46,00 | -3,12% | 45,70 | 47,00 | 46,46 | 45,70 | 46,00 | 1.120 | 59.610.324 |
| 17/12/2024 | 47,82 | 47,48 | -0,11% | 46,67 | 48,08 | 47,41 | 47,19 | 47,48 | 1.163 | 63.700.326 |
| 16/12/2024 | 48,95 | 47,53 | -3,57% | 47,53 | 49,69 | 48,40 | 47,53 | 48,10 | 1.435 | 63.798.342 |
| 13/12/2024 | 50,41 | 49,29 | -2,59% | 48,81 | 50,78 | 49,33 | 49,03 | 49,29 | 1.011 | 57.642.615 |
| 12/12/2024 | 51,47 | 50,60 | -2,30% | 49,57 | 51,80 | 50,71 | 50,50 | 50,60 | 620 | 43.270.048 |
| 11/12/2024 | 50,85 | 51,79 | +2,15% | 50,35 | 51,79 | 50,93 | 51,16 | 51,89 | 612 | 40.037.354 |
| 10/12/2024 | 49,10 | 50,70 | +3,26% | 49,10 | 50,99 | 50,39 | 50,14 | 50,70 | 729 | 50.556.484 |
| 9/12/2024 | 50,25 | 49,10 | -1,58% | 48,86 | 50,49 | 49,49 | 49,10 | 49,18 | 1.000 | 55.533.730 |
| 6/12/2024 | 51,50 | 49,89 | -3,03% | 49,70 | 52,10 | 50,96 | 49,89 | 50,30 | 983 | 52.517.508 |
| 5/12/2024 | 51,31 | 51,45 | -0,48% | 51,26 | 52,35 | 51,77 | 51,45 | 51,99 | 717 | 45.844.493 |
| 4/12/2024 | 49,55 | 51,70 | +4,34% | 49,55 | 52,25 | 51,13 | 51,70 | 52,00 | 905 | 58.478.747 |
| 3/12/2024 | 52,31 | 49,55 | -5,26% | 49,31 | 52,68 | 50,95 | 49,55 | 49,87 | 1.161 | 75.079.328 |
| 2/12/2024 | 52,48 | 52,30 | +1,44% | 51,22 | 52,49 | 51,95 | 51,90 | 52,30 | 2.779 | 89.284.542 |
| 29/11/2024 | 49,35 | 51,56 | +5,81% | 49,01 | 52,22 | 50,15 | 51,56 | 51,98 | 1.960 | 103.615.040 |
| 28/11/2024 | 49,58 | 48,73 | -2,42% | 48,30 | 49,88 | 49,02 | 48,73 | 48,92 | 939 | 52.722.838 |
| 27/11/2024 | 49,51 | 49,94 | +0,46% | 48,80 | 50,15 | 49,40 | 49,04 | 49,94 | 1.073 | 62.312.050 |
| 26/11/2024 | 51,35 | 49,71 | -3,34% | 49,65 | 51,55 | 50,40 | 49,71 | 49,91 | 1.063 | 55.182.525 |
| 25/11/2024 | 51,25 | 51,43 | +0,29% | 51,21 | 52,30 | 51,78 | 51,43 | 51,89 | 1.013 | 70.919.121 |
| 22/11/2024 | 49,69 | 51,28 | +3,28% | 48,81 | 51,28 | 50,37 | 50,89 | 51,28 | 826 | 49.061.026 |
| 21/11/2024 | 49,43 | 49,65 | -7,49% | 47,77 | 50,46 | 49,78 | 49,08 | 49,65 | 1.218 | 80.294.141 |
| 19/11/2024 | 52,82 | 53,67 | +1,55% | 52,59 | 53,96 | 53,29 | 53,60 | 53,67 | 1.714 | 108.027.231 |
| 18/11/2024 | 49,00 | 52,85 | +8,30% | 49,00 | 53,46 | 51,72 | 52,85 | 52,89 | 1.797 | 125.240.521 |
| 14/11/2024 | 47,80 | 48,80 | +4,05% | 47,80 | 51,34 | 49,74 | 48,80 | 49,38 | 2.075 | 134.480.927 |
| 13/11/2024 | 45,60 | 46,90 | +4,11% | 45,05 | 47,00 | 46,13 | 46,69 | 46,90 | 1.089 | 54.419.944 |
| 12/11/2024 | 45,00 | 45,05 | +0,45% | 44,44 | 46,05 | 45,31 | 45,05 | 45,63 | 1.164 | 56.115.757 |
| 11/11/2024 | 44,50 | 44,85 | -0,13% | 44,26 | 45,87 | 44,83 | 44,84 | 44,85 | 928 | 52.164.917 |
| 8/11/2024 | 45,20 | 44,91 | -0,82% | 44,41 | 45,74 | 44,77 | 44,58 | 44,91 | 1.143 | 57.988.850 |
| 7/11/2024 | 47,50 | 45,28 | -4,65% | 45,28 | 48,45 | 46,71 | 45,28 | 45,33 | 1.224 | 64.796.659 |
| 6/11/2024 | 46,48 | 47,49 | +3,06% | 45,71 | 47,79 | 46,75 | 47,49 | 47,70 | 882 | 51.703.017 |
| 5/11/2024 | 45,75 | 46,08 | +0,72% | 45,40 | 46,26 | 45,77 | 46,08 | 46,23 | 701 | 44.931.487 |
| 4/11/2024 | 44,39 | 45,75 | +2,95% | 44,20 | 45,96 | 45,02 | 45,70 | 45,75 | 903 | 48.864.692 |
| 1/11/2024 | 44,97 | 44,44 | -0,51% | 43,68 | 44,97 | 44,04 | 44,16 | 44,44 | 2.516 | 75.019.665 |
| 31/10/2024 | 45,15 | 44,67 | -0,95% | 44,54 | 45,62 | 44,94 | 44,64 | 44,67 | 1.499 | 71.666.055 |
| 30/10/2024 | 45,62 | 45,10 | -0,13% | 45,10 | 46,17 | 45,50 | 45,10 | 45,16 | 793 | 36.316.784 |
| 29/10/2024 | 45,64 | 45,16 | -0,86% | 45,16 | 45,98 | 45,48 | 45,16 | 45,50 | 773 | 39.349.320 |
| 28/10/2024 | 45,90 | 45,55 | -0,98% | 45,55 | 46,35 | 45,79 | 45,55 | 45,63 | 788 | 39.664.212 |
| 25/10/2024 | 45,35 | 46,00 | +1,14% | 45,20 | 46,20 | 45,74 | 45,90 | 46,00 | 640 | 33.435.023 |
| 24/10/2024 | 45,25 | 45,48 | +0,31% | 45,00 | 45,81 | 45,31 | 45,48 | 45,49 | 863 | 44.094.988 |
| 23/10/2024 | 45,65 | 45,34 | -0,81% | 45,23 | 46,00 | 45,50 | 45,34 | 45,50 | 975 | 43.936.332 |
| 22/10/2024 | 46,28 | 45,71 | -0,65% | 45,71 | 46,67 | 46,01 | 45,71 | 45,93 | 914 | 35.605.369 |
| 21/10/2024 | 46,44 | 46,01 | -0,13% | 45,91 | 46,48 | 46,14 | 46,00 | 46,01 | 677 | 37.719.891 |
| 18/10/2024 | 46,39 | 46,07 | 0,00% | 45,90 | 46,74 | 46,16 | 46,02 | 46,07 | 666 | 38.712.867 |
| 17/10/2024 | 46,11 | 46,07 | -0,26% | 45,62 | 46,72 | 45,97 | 46,07 | 46,39 | 782 | 39.222.409 |
| 16/10/2024 | 46,20 | 46,19 | -0,02% | 45,77 | 46,49 | 46,13 | 46,10 | 46,19 | 903 | 46.281.870 |
| 15/10/2024 | 47,00 | 46,20 | -1,68% | 46,20 | 47,19 | 46,58 | 46,20 | 46,36 | 811 | 41.810.391 |
| 14/10/2024 | 46,58 | 46,99 | +1,45% | 46,05 | 46,99 | 46,61 | 46,79 | 46,99 | 885 | 44.789.046 |
| 11/10/2024 | 46,21 | 46,32 | -0,58% | 45,86 | 46,55 | 46,30 | 46,32 | 46,55 | 662 | 35.533.067 |
| 10/10/2024 | 46,00 | 46,59 | +1,37% | 45,49 | 46,59 | 45,75 | 46,27 | 46,59 | 1.000 | 48.465.634 |
| 9/10/2024 | 46,29 | 45,96 | +0,07% | 45,85 | 46,29 | 45,97 | 45,95 | 45,96 | 858 | 44.716.764 |
| 8/10/2024 | 46,48 | 45,93 | -2,28% | 45,90 | 46,75 | 46,36 | 45,93 | 46,08 | 981 | 47.177.642 |
| 7/10/2024 | 46,56 | 47,00 | +1,01% | 46,26 | 47,03 | 46,58 | 46,71 | 47,00 | 966 | 50.404.681 |
| 4/10/2024 | 46,66 | 46,53 | +0,63% | 46,00 | 46,88 | 46,51 | 46,53 | 46,85 | 825 | 40.747.511 |
| 3/10/2024 | 45,82 | 46,24 | +0,96% | 45,49 | 46,42 | 45,84 | 46,24 | 46,30 | 996 | 55.779.021 |
| 2/10/2024 | 46,00 | 45,80 | -0,11% | 45,60 | 46,79 | 46,13 | 45,80 | 45,88 | 1.133 | 58.156.242 |
| 1/10/2024 | 46,63 | 45,85 | -1,86% | 45,48 | 46,75 | 46,05 | 45,71 | 45,85 | 2.599 | 118.791.685 |
| 30/9/2024 | 47,70 | 46,72 | -1,95% | 46,50 | 48,07 | 47,00 | 46,72 | 46,95 | 1.456 | 72.255.322 |
| 26/9/2024 | 47,10 | 47,65 | +0,95% | 46,93 | 48,23 | 47,55 | 47,51 | 47,65 | 683 | 40.496.493 |
| 25/9/2024 | 48,20 | 47,20 | -2,84% | 46,93 | 48,40 | 47,55 | 47,20 | 47,22 | 1.089 | 53.316.755 |
| 24/9/2024 | 47,99 | 48,58 | +2,06% | 47,66 | 49,14 | 48,36 | 48,58 | 48,65 | 677 | 47.360.443 |
| 23/9/2024 | 48,26 | 47,60 | -1,37% | 47,20 | 48,49 | 47,74 | 47,60 | 47,75 | 962 | 51.377.618 |
| 20/9/2024 | 48,83 | 48,26 | -1,21% | 47,44 | 48,83 | 47,80 | 48,13 | 48,26 | 1.335 | 69.136.992 |
| 19/9/2024 | 48,51 | 48,85 | +0,39% | 48,51 | 49,52 | 49,02 | 48,85 | 49,01 | 738 | 50.988.905 |
| 18/9/2024 | 48,49 | 48,66 | +1,16% | 48,10 | 49,42 | 48,67 | 48,43 | 48,66 | 863 | 46.943.468 |
| 17/9/2024 | 48,80 | 48,10 | -1,15% | 47,96 | 48,87 | 48,30 | 48,10 | 48,18 | 903 | 45.843.562 |
| 16/9/2024 | 48,50 | 48,66 | +1,06% | 47,80 | 48,76 | 48,42 | 48,66 | 48,68 | 987 | 53.371.908 |
| 13/9/2024 | 46,75 | 48,15 | +2,88% | 46,75 | 48,27 | 47,74 | 48,07 | 48,15 | 1.036 | 56.733.451 |
| 12/9/2024 | 47,50 | 46,80 | -1,47% | 46,75 | 47,67 | 46,99 | 46,80 | 46,82 | 1.760 | 83.000.050 |
| 11/9/2024 | 47,83 | 47,50 | +0,06% | 47,35 | 47,98 | 47,64 | 47,50 | 47,65 | 902 | 51.994.359 |
| 10/9/2024 | 47,95 | 47,47 | -0,59% | 46,99 | 47,96 | 47,25 | 47,47 | 47,49 | 1.723 | 82.144.588 |
| 9/9/2024 | 48,00 | 47,75 | -1,24% | 47,62 | 48,35 | 47,84 | 47,75 | 48,00 | 1.498 | 63.400.115 |