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.
VALE3 - VALE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 56,23 | 56,36 | +0,25% | 56,23 | 56,62 | 56,43 | 56,36 | 56,37 | 21.596 | 54.755.014.800 |
| 5/9/2025 | 56,20 | 56,22 | +0,92% | 56,02 | 56,67 | 56,30 | 56,19 | 56,23 | 23.757 | 78.900.546.100 |
| 4/9/2025 | 55,85 | 55,71 | +0,20% | 55,55 | 56,16 | 55,78 | 55,70 | 55,71 | 16.317 | 47.096.299.300 |
| 3/9/2025 | 55,39 | 55,60 | +0,38% | 55,24 | 55,82 | 55,54 | 55,59 | 55,60 | 22.288 | 65.720.429.400 |
| 2/9/2025 | 55,11 | 55,39 | -0,38% | 55,04 | 55,56 | 55,31 | 55,37 | 55,39 | 16.767 | 52.984.552.900 |
| 1/9/2025 | 55,14 | 55,60 | +0,07% | 54,81 | 55,60 | 55,24 | 55,55 | 55,60 | 13.315 | 42.901.679.500 |
| 29/8/2025 | 55,49 | 55,56 | +0,29% | 55,45 | 55,83 | 55,64 | 55,56 | 55,60 | 25.391 | 77.261.136.100 |
| 28/8/2025 | 56,00 | 55,40 | +0,04% | 55,33 | 56,19 | 55,72 | 55,40 | 55,44 | 34.416 | 122.937.552.800 |
| 27/8/2025 | 55,22 | 55,38 | -0,05% | 55,12 | 55,53 | 55,31 | 55,38 | 55,40 | 14.403 | 48.621.267.600 |
| 26/8/2025 | 54,82 | 55,41 | +0,89% | 54,68 | 55,41 | 55,18 | 55,40 | 55,41 | 20.575 | 104.244.920.700 |
| 25/8/2025 | 55,17 | 54,92 | +0,24% | 54,74 | 55,40 | 55,07 | 54,92 | 54,93 | 18.737 | 57.259.214.500 |
| 22/8/2025 | 53,43 | 54,79 | +2,51% | 53,31 | 54,89 | 54,55 | 54,78 | 54,79 | 33.717 | 112.953.306.400 |
| 21/8/2025 | 53,02 | 53,45 | +0,85% | 52,95 | 53,53 | 53,26 | 53,45 | 53,50 | 19.456 | 57.603.210.500 |
| 20/8/2025 | 52,90 | 53,00 | -0,45% | 52,86 | 53,27 | 53,05 | 52,99 | 53,00 | 23.227 | 51.393.251.000 |
| 19/8/2025 | 53,51 | 53,24 | +0,08% | 53,00 | 53,68 | 53,25 | 53,23 | 53,25 | 28.077 | 94.394.767.400 |
| 18/8/2025 | 53,10 | 53,20 | -0,23% | 53,03 | 53,71 | 53,32 | 53,20 | 53,22 | 25.965 | 67.905.064.300 |
| 15/8/2025 | 53,46 | 53,32 | -0,19% | 53,00 | 53,58 | 53,24 | 53,32 | 53,35 | 26.677 | 182.081.215.900 |
| 14/8/2025 | 53,55 | 53,42 | -1,24% | 53,08 | 53,61 | 53,30 | 53,42 | 53,43 | 26.997 | 228.283.896.200 |
| 13/8/2025 | 54,30 | 54,09 | -3,26% | 53,94 | 54,50 | 54,25 | 54,08 | 54,15 | 31.888 | 106.994.419.600 |
| 12/8/2025 | 55,95 | 55,91 | +1,05% | 55,70 | 56,17 | 55,96 | 55,91 | 55,92 | 48.578 | 144.667.465.200 |
| 11/8/2025 | 55,48 | 55,33 | -0,11% | 55,30 | 55,99 | 55,50 | 55,33 | 55,35 | 33.306 | 123.792.399.900 |
| 8/8/2025 | 54,20 | 55,39 | +2,37% | 54,19 | 55,70 | 55,22 | 55,38 | 55,39 | 37.909 | 133.644.012.500 |
| 7/8/2025 | 54,10 | 54,11 | +0,63% | 53,90 | 54,49 | 54,21 | 54,10 | 54,12 | 33.683 | 110.055.972.000 |
| 6/8/2025 | 54,51 | 53,77 | -0,63% | 53,73 | 54,61 | 54,05 | 53,76 | 53,78 | 24.146 | 97.045.632.800 |
| 5/8/2025 | 54,17 | 54,11 | -0,13% | 54,11 | 54,97 | 54,41 | 54,11 | 54,12 | 25.391 | 114.479.758.800 |
| 4/8/2025 | 54,39 | 54,18 | +0,80% | 53,81 | 54,40 | 54,02 | 54,13 | 54,18 | 23.580 | 87.504.783.400 |
| 1/8/2025 | 54,24 | 53,75 | +0,54% | 53,57 | 54,90 | 54,16 | 53,74 | 53,75 | 49.226 | 219.396.111.700 |
| 31/7/2025 | 53,01 | 53,46 | -0,71% | 52,37 | 53,62 | 53,17 | 53,40 | 53,47 | 27.180 | 110.560.237.700 |
| 30/7/2025 | 54,32 | 53,84 | -1,79% | 53,33 | 54,69 | 53,97 | 53,84 | 53,85 | 43.032 | 192.192.358.800 |
| 29/7/2025 | 55,55 | 54,82 | -0,62% | 54,77 | 55,70 | 55,08 | 54,81 | 54,84 | 24.202 | 80.689.009.200 |
| 28/7/2025 | 54,94 | 55,16 | -0,97% | 54,64 | 55,32 | 54,97 | 55,10 | 55,16 | 22.196 | 105.417.742.300 |
| 25/7/2025 | 56,18 | 55,70 | -1,47% | 55,27 | 56,28 | 55,53 | 55,69 | 55,71 | 28.118 | 121.660.943.300 |
| 24/7/2025 | 56,94 | 56,53 | -1,55% | 56,29 | 57,29 | 56,61 | 56,52 | 56,53 | 30.813 | 122.582.888.100 |
| 23/7/2025 | 57,45 | 57,42 | -0,14% | 57,00 | 57,90 | 57,41 | 57,40 | 57,42 | 32.164 | 102.866.684.100 |
| 22/7/2025 | 56,95 | 57,50 | +2,59% | 56,91 | 57,97 | 57,47 | 57,49 | 57,54 | 62.583 | 235.353.644.500 |
| 21/7/2025 | 55,45 | 56,05 | +2,73% | 55,34 | 56,82 | 56,16 | 56,05 | 56,09 | 83.572 | 227.358.261.300 |
| 18/7/2025 | 54,05 | 54,56 | +0,48% | 53,97 | 54,78 | 54,53 | 54,55 | 54,56 | 23.562 | 129.287.074.400 |
| 17/7/2025 | 54,40 | 54,30 | -0,18% | 54,12 | 54,79 | 54,44 | 54,30 | 54,31 | 31.277 | 110.261.463.300 |
| 16/7/2025 | 54,10 | 54,40 | +0,91% | 53,91 | 54,52 | 54,25 | 54,33 | 54,40 | 33.473 | 143.213.345.800 |
| 15/7/2025 | 54,93 | 53,91 | -2,62% | 53,52 | 55,36 | 54,00 | 53,90 | 53,91 | 55.311 | 135.171.527.900 |
| 14/7/2025 | 55,86 | 55,36 | -1,14% | 54,87 | 55,91 | 55,30 | 55,35 | 55,36 | 32.167 | 83.734.702.000 |
| 11/7/2025 | 55,20 | 56,00 | +1,30% | 55,01 | 56,22 | 55,82 | 55,99 | 56,00 | 29.732 | 102.213.091.800 |
| 10/7/2025 | 55,34 | 55,28 | +2,29% | 55,20 | 57,12 | 56,04 | 55,28 | 55,29 | 91.575 | 261.170.891.300 |
| 9/7/2025 | 54,70 | 54,04 | -0,99% | 53,75 | 54,70 | 54,06 | 54,00 | 54,04 | 26.029 | 66.013.533.600 |
| 8/7/2025 | 54,52 | 54,58 | +0,35% | 54,36 | 55,59 | 54,84 | 54,54 | 54,58 | 36.870 | 146.060.671.100 |
| 7/7/2025 | 55,05 | 54,39 | -1,47% | 54,20 | 55,18 | 54,54 | 54,36 | 54,39 | 25.659 | 71.860.708.600 |
| 4/7/2025 | 55,03 | 55,20 | +0,29% | 54,75 | 55,20 | 55,05 | 55,18 | 55,20 | 15.355 | 30.001.987.800 |
| 3/7/2025 | 55,50 | 55,04 | -0,47% | 54,82 | 55,88 | 55,26 | 55,02 | 55,04 | 34.868 | 100.893.174.600 |
| 2/7/2025 | 53,81 | 55,30 | +3,64% | 53,80 | 55,70 | 55,19 | 55,30 | 55,40 | 6.944 | 348.257.716.000 |
| 1/7/2025 | 52,60 | 53,36 | +1,35% | 52,50 | 53,71 | 53,19 | 53,36 | 53,41 | 35.066 | 116.194.124.600 |
| 30/6/2025 | 52,79 | 52,65 | -0,66% | 52,44 | 53,03 | 52,73 | 52,64 | 52,68 | 32.853 | 105.277.097.600 |
| 27/6/2025 | 52,19 | 53,00 | +1,92% | 51,91 | 53,09 | 52,72 | 52,98 | 53,00 | 44.980 | 137.062.376.400 |
| 26/6/2025 | 50,84 | 52,00 | +3,01% | 50,84 | 52,30 | 51,89 | 52,00 | 52,05 | 47.536 | 210.113.951.400 |
| 25/6/2025 | 50,25 | 50,48 | -0,12% | 49,72 | 50,60 | 50,25 | 50,46 | 50,48 | 36.912 | 117.186.421.500 |
| 24/6/2025 | 50,74 | 50,54 | -0,02% | 50,14 | 50,75 | 50,46 | 50,54 | 50,56 | 32.950 | 93.737.294.200 |
| 23/6/2025 | 50,02 | 50,55 | +1,26% | 49,83 | 50,55 | 50,17 | 50,46 | 50,56 | 43.276 | 86.743.114.100 |
| 20/6/2025 | 51,24 | 49,92 | -2,58% | 49,92 | 51,28 | 50,17 | 49,91 | 49,92 | 56.420 | 200.446.059.900 |
| 18/6/2025 | 51,41 | 51,24 | -0,33% | 51,08 | 51,73 | 51,42 | 51,21 | 51,25 | 43.830 | 105.416.070.700 |
| 17/6/2025 | 53,63 | 51,41 | -4,50% | 51,38 | 53,89 | 52,06 | 51,40 | 51,41 | 62.344 | 227.319.052.400 |
| 16/6/2025 | 52,31 | 53,83 | +3,26% | 52,31 | 54,05 | 53,69 | 53,83 | 53,84 | 68.551 | 221.294.717.100 |
| 13/6/2025 | 52,07 | 52,13 | -1,33% | 51,96 | 52,51 | 52,20 | 52,12 | 52,13 | 27.110 | 69.227.351.000 |
| 12/6/2025 | 52,90 | 52,83 | -0,66% | 52,47 | 53,04 | 52,81 | 52,82 | 52,86 | 20.350 | 58.817.934.500 |
| 11/6/2025 | 53,81 | 53,18 | -0,88% | 52,99 | 53,81 | 53,25 | 53,17 | 53,18 | 28.639 | 72.640.600.800 |
| 10/6/2025 | 53,30 | 53,65 | +0,68% | 53,11 | 53,87 | 53,64 | 53,61 | 53,66 | 23.635 | 101.346.720.500 |
| 9/6/2025 | 52,89 | 53,29 | +0,59% | 52,62 | 53,29 | 53,04 | 53,29 | 53,30 | 20.609 | 69.110.859.300 |
| 6/6/2025 | 53,15 | 52,98 | +0,13% | 52,71 | 53,47 | 52,97 | 52,93 | 52,98 | 26.079 | 88.147.002.700 |
| 5/6/2025 | 53,00 | 52,91 | +0,27% | 52,87 | 53,66 | 53,26 | 52,91 | 52,93 | 23.678 | 67.087.544.800 |
| 4/6/2025 | 52,62 | 52,77 | +0,46% | 52,62 | 53,33 | 52,97 | 52,76 | 52,78 | 23.153 | 62.060.745.800 |
| 3/6/2025 | 51,93 | 52,53 | -0,06% | 51,87 | 52,64 | 52,21 | 52,47 | 52,53 | 27.636 | 66.967.614.300 |
| 2/6/2025 | 52,58 | 52,56 | +0,88% | 52,26 | 52,75 | 52,58 | 52,56 | 52,59 | 26.447 | 101.325.579.100 |
| 30/5/2025 | 53,35 | 52,10 | -2,53% | 52,05 | 53,39 | 52,38 | 52,09 | 52,11 | 45.509 | 148.168.071.700 |
| 29/5/2025 | 53,73 | 53,45 | +0,07% | 53,33 | 53,88 | 53,51 | 53,43 | 53,46 | 26.479 | 54.833.043.200 |
| 28/5/2025 | 53,74 | 53,41 | -0,80% | 53,19 | 53,79 | 53,42 | 53,40 | 53,41 | 34.562 | 94.571.012.600 |
| 27/5/2025 | 54,00 | 53,84 | -0,31% | 53,62 | 54,21 | 53,82 | 53,84 | 53,85 | 35.080 | 96.569.364.200 |
| 26/5/2025 | 53,94 | 54,01 | -0,57% | 53,80 | 54,09 | 53,95 | 54,01 | 54,02 | 15.352 | 38.819.031.000 |
| 23/5/2025 | 54,00 | 54,32 | +0,17% | 53,59 | 54,44 | 54,14 | 54,25 | 54,32 | 32.342 | 79.846.525.400 |
| 22/5/2025 | 54,62 | 54,23 | -0,75% | 53,97 | 54,64 | 54,25 | 54,22 | 54,24 | 42.721 | 100.247.488.600 |
| 21/5/2025 | 55,15 | 54,64 | -1,28% | 54,44 | 55,30 | 54,84 | 54,54 | 54,64 | 25.502 | 79.452.307.400 |
| 20/5/2025 | 55,33 | 55,35 | +0,02% | 55,09 | 55,53 | 55,33 | 55,35 | 55,37 | 26.929 | 58.099.307.600 |
| 19/5/2025 | 55,00 | 55,34 | -0,27% | 54,87 | 55,50 | 55,29 | 55,34 | 55,35 | 22.412 | 80.035.842.000 |
| 16/5/2025 | 55,20 | 55,49 | +0,07% | 54,81 | 55,67 | 55,23 | 55,39 | 55,50 | 26.061 | 100.285.152.200 |
| 15/5/2025 | 55,00 | 55,45 | +1,00% | 54,84 | 55,65 | 55,39 | 55,45 | 55,55 | 23.193 | 77.305.027.900 |
| 14/5/2025 | 55,50 | 54,90 | -0,49% | 54,84 | 55,69 | 55,07 | 54,89 | 54,90 | 31.762 | 89.760.280.300 |
| 13/5/2025 | 54,49 | 55,17 | +1,64% | 54,13 | 55,43 | 55,01 | 55,17 | 55,19 | 32.415 | 116.552.566.200 |
| 12/5/2025 | 54,56 | 54,28 | +2,51% | 54,28 | 55,20 | 54,66 | 54,28 | 54,36 | 49.388 | 144.768.799.300 |
| 9/5/2025 | 53,00 | 52,95 | +0,40% | 52,51 | 53,08 | 52,78 | 52,94 | 52,95 | 25.657 | 82.053.346.800 |
| 8/5/2025 | 52,90 | 52,74 | -0,30% | 52,67 | 53,30 | 52,88 | 52,74 | 52,79 | 29.327 | 81.521.805.500 |
| 7/5/2025 | 53,55 | 52,90 | -0,19% | 52,66 | 53,55 | 52,96 | 52,89 | 52,92 | 24.627 | 59.531.341.000 |
| 6/5/2025 | 52,99 | 53,00 | +0,08% | 52,92 | 53,58 | 53,18 | 52,98 | 53,00 | 20.609 | 64.164.838.700 |
| 5/5/2025 | 52,90 | 52,96 | +0,30% | 52,73 | 53,08 | 52,89 | 52,95 | 52,96 | 20.349 | 64.546.012.400 |
| 2/5/2025 | 53,26 | 52,80 | -1,93% | 52,55 | 53,56 | 52,96 | 52,79 | 52,82 | 33.223 | 90.761.802.600 |
| 29/4/2025 | 54,21 | 53,84 | -0,37% | 53,84 | 54,34 | 53,99 | 53,82 | 53,85 | 26.229 | 63.802.840.200 |
| 28/4/2025 | 53,90 | 54,04 | +0,35% | 53,63 | 54,18 | 53,96 | 54,04 | 54,05 | 31.655 | 64.770.789.100 |
| 25/4/2025 | 54,50 | 53,85 | -2,64% | 53,64 | 54,62 | 54,02 | 53,85 | 53,90 | 45.782 | 141.330.858.800 |
| 24/4/2025 | 54,45 | 55,31 | +1,56% | 54,31 | 55,67 | 55,26 | 55,30 | 55,31 | 43.492 | 108.435.033.700 |
| 23/4/2025 | 54,90 | 54,46 | +1,19% | 54,40 | 55,35 | 54,82 | 54,45 | 54,50 | 35.451 | 100.756.941.100 |
| 22/4/2025 | 53,16 | 53,82 | +1,78% | 52,76 | 54,29 | 53,64 | 53,82 | 53,92 | 28.152 | 90.027.482.400 |
| 17/4/2025 | 52,78 | 52,88 | +0,61% | 52,56 | 53,32 | 52,96 | 52,88 | 52,90 | 26.681 | 122.576.513.400 |
| 16/4/2025 | 53,52 | 52,56 | -2,32% | 52,42 | 53,64 | 52,83 | 52,55 | 52,58 | 58.001 | 122.069.050.200 |
| 15/4/2025 | 54,38 | 53,81 | -1,01% | 53,53 | 54,65 | 53,88 | 53,78 | 53,82 | 35.865 | 94.152.366.500 |
| 14/4/2025 | 54,40 | 54,36 | +1,30% | 54,19 | 54,88 | 54,56 | 54,35 | 54,38 | 40.404 | 109.095.883.600 |
| 11/4/2025 | 52,56 | 53,66 | +1,67% | 52,56 | 54,15 | 53,54 | 53,65 | 53,66 | 38.955 | 118.487.802.900 |
| 10/4/2025 | 52,10 | 52,78 | +1,79% | 51,46 | 53,24 | 52,35 | 52,74 | 52,80 | 59.762 | 199.021.822.200 |
| 9/4/2025 | 49,15 | 51,85 | +5,39% | 48,77 | 52,06 | 50,46 | 51,85 | 51,87 | 3.081 | 285.071.067.200 |
| 8/4/2025 | 52,35 | 49,20 | -5,48% | 49,02 | 52,81 | 50,21 | 49,19 | 49,20 | 85.849 | 235.073.773.500 |
| 7/4/2025 | 51,71 | 52,05 | -1,20% | 51,17 | 53,48 | 52,02 | 52,00 | 52,06 | 62.871 | 186.991.858.800 |
| 4/4/2025 | 53,22 | 52,68 | -3,99% | 51,60 | 53,52 | 52,55 | 52,65 | 52,68 | 65.883 | 240.813.675.500 |
| 3/4/2025 | 56,00 | 54,87 | -3,62% | 54,76 | 56,44 | 55,53 | 54,87 | 54,88 | 62.701 | 179.675.384.100 |
| 2/4/2025 | 57,21 | 56,93 | -0,45% | 56,60 | 57,30 | 56,85 | 56,92 | 56,93 | 37.820 | 75.034.821.200 |
| 1/4/2025 | 57,10 | 57,19 | +0,86% | 56,95 | 57,93 | 57,51 | 57,19 | 57,24 | 25.337 | 71.055.331.100 |
| 31/3/2025 | 56,72 | 56,70 | -1,49% | 56,03 | 57,02 | 56,59 | 56,70 | 56,72 | 37.663 | 115.847.417.300 |
| 28/3/2025 | 58,10 | 57,56 | -1,01% | 57,56 | 58,38 | 57,67 | 57,55 | 57,60 | 22.626 | 179.584.946.900 |
| 27/3/2025 | 58,00 | 58,15 | +0,80% | 57,61 | 58,45 | 58,20 | 58,14 | 58,17 | 27.879 | 89.319.828.800 |
| 26/3/2025 | 57,40 | 57,69 | +0,61% | 57,39 | 58,04 | 57,71 | 57,68 | 57,72 | 42.057 | 169.690.071.200 |
| 25/3/2025 | 57,32 | 57,34 | +0,33% | 57,11 | 57,75 | 57,42 | 57,34 | 57,35 | 38.049 | 89.676.747.400 |
| 24/3/2025 | 57,95 | 57,15 | -0,52% | 56,96 | 58,24 | 57,42 | 57,14 | 57,15 | 33.294 | 107.082.362.100 |
| 21/3/2025 | 56,95 | 57,45 | +0,37% | 56,83 | 57,45 | 57,32 | 57,43 | 57,45 | 33.593 | 174.967.088.400 |
| 20/3/2025 | 57,04 | 57,24 | -0,31% | 56,78 | 57,49 | 57,24 | 57,23 | 57,38 | 49.177 | 98.939.601.400 |
| 19/3/2025 | 57,35 | 57,42 | -0,17% | 56,85 | 57,55 | 57,22 | 57,41 | 57,43 | 44.829 | 132.822.805.100 |
| 18/3/2025 | 57,20 | 57,52 | +0,74% | 56,62 | 57,56 | 57,21 | 57,52 | 57,53 | 37.217 | 103.926.734.900 |
| 17/3/2025 | 56,29 | 57,10 | +1,44% | 56,14 | 57,24 | 56,95 | 57,09 | 57,11 | 35.322 | 132.092.909.100 |
| 14/3/2025 | 55,20 | 56,29 | +3,28% | 55,16 | 56,41 | 55,99 | 56,28 | 56,30 | 67.109 | 177.975.265.500 |
| 13/3/2025 | 53,88 | 54,50 | +1,38% | 53,70 | 55,16 | 54,59 | 54,50 | 54,52 | 50.894 | 112.387.628.600 |
| 12/3/2025 | 54,50 | 53,76 | -1,25% | 53,15 | 54,50 | 53,58 | 53,63 | 53,76 | 38.476 | 100.881.797.200 |
| 11/3/2025 | 54,08 | 54,44 | +0,83% | 53,41 | 54,72 | 54,12 | 54,43 | 54,45 | 43.696 | 124.808.851.000 |
| 10/3/2025 | 54,23 | 53,99 | -5,31% | 53,25 | 54,55 | 53,87 | 53,91 | 53,99 | 49.798 | 127.292.717.000 |
| 7/3/2025 | 55,98 | 57,02 | +1,46% | 55,55 | 57,35 | 56,71 | 57,01 | 57,04 | 46.136 | 144.506.113.500 |
| 6/3/2025 | 55,64 | 56,20 | +1,10% | 55,55 | 56,52 | 56,18 | 56,20 | 56,23 | 50.889 | 99.328.321.500 |
| 5/3/2025 | 56,15 | 55,59 | +0,80% | 55,39 | 56,22 | 55,75 | 55,59 | 55,61 | 36.709 | 77.190.206.700 |
| 28/2/2025 | 55,94 | 55,15 | -2,04% | 55,15 | 56,14 | 55,32 | 55,14 | 55,15 | 53.733 | 258.869.108.400 |
| 27/2/2025 | 56,45 | 56,30 | -0,74% | 56,01 | 56,99 | 56,40 | 56,29 | 56,30 | 43.442 | 105.231.419.800 |
| 26/2/2025 | 57,37 | 56,72 | -0,61% | 56,72 | 57,69 | 57,16 | 56,71 | 56,72 | 43.583 | 145.190.352.200 |
| 25/2/2025 | 57,30 | 57,07 | -0,97% | 56,89 | 57,44 | 57,09 | 57,07 | 57,08 | 49.514 | 111.654.431.200 |
| 24/2/2025 | 58,10 | 57,63 | -0,91% | 57,48 | 58,57 | 57,90 | 57,62 | 57,63 | 38.197 | 110.496.435.600 |
| 21/2/2025 | 57,90 | 58,16 | +0,73% | 57,56 | 58,16 | 57,97 | 58,10 | 58,16 | 46.383 | 215.289.532.400 |
| 20/2/2025 | 56,80 | 57,74 | +3,68% | 56,48 | 58,16 | 57,30 | 57,73 | 57,74 | 95.578 | 440.900.126.300 |
| 19/2/2025 | 55,30 | 55,69 | -0,09% | 54,72 | 55,73 | 55,32 | 55,69 | 55,70 | 43.193 | 146.456.976.100 |
| 18/2/2025 | 55,60 | 55,74 | +0,67% | 55,51 | 55,97 | 55,74 | 55,71 | 55,75 | 38.602 | 153.910.663.500 |
| 17/2/2025 | 55,64 | 55,37 | -0,54% | 55,28 | 55,92 | 55,61 | 55,37 | 55,40 | 29.510 | 68.918.249.000 |
| 14/2/2025 | 55,22 | 55,67 | +1,48% | 55,00 | 55,81 | 55,54 | 55,64 | 55,67 | 50.666 | 276.647.457.700 |
| 13/2/2025 | 54,85 | 54,86 | +0,13% | 54,13 | 55,00 | 54,66 | 54,85 | 54,86 | 41.631 | 118.892.027.800 |
| 12/2/2025 | 55,01 | 54,79 | -0,67% | 54,70 | 55,29 | 54,96 | 54,77 | 54,81 | 51.726 | 194.752.287.800 |
| 11/2/2025 | 54,91 | 55,16 | -0,43% | 54,39 | 55,19 | 54,89 | 55,15 | 55,17 | 33.725 | 99.896.182.400 |
| 10/2/2025 | 54,87 | 55,40 | +1,04% | 54,84 | 55,40 | 55,12 | 55,38 | 55,41 | 33.267 | 85.808.764.600 |
| 7/2/2025 | 55,30 | 54,83 | -0,54% | 54,56 | 55,78 | 55,00 | 54,80 | 54,84 | 40.789 | 134.194.055.600 |
| 6/2/2025 | 55,40 | 55,13 | +1,51% | 54,97 | 55,64 | 55,25 | 55,13 | 55,30 | 33.013 | 181.174.504.800 |
| 5/2/2025 | 53,91 | 54,31 | +0,54% | 53,86 | 54,46 | 54,23 | 54,31 | 54,33 | 33.267 | 117.557.974.100 |
| 4/2/2025 | 54,13 | 54,02 | -0,35% | 53,81 | 54,71 | 54,09 | 54,02 | 54,08 | 46.341 | 176.608.596.300 |
| 3/2/2025 | 53,73 | 54,21 | +0,07% | 53,33 | 54,28 | 53,90 | 54,21 | 54,22 | 47.578 | 146.717.392.400 |
| 31/1/2025 | 54,99 | 54,17 | -1,56% | 54,00 | 55,21 | 54,48 | 54,17 | 54,20 | 54.052 | 138.823.195.700 |
| 30/1/2025 | 53,30 | 55,03 | +4,22% | 53,28 | 55,60 | 54,67 | 55,02 | 55,05 | 55.639 | 221.785.046.000 |
| 29/1/2025 | 52,80 | 52,80 | +0,28% | 52,63 | 53,51 | 53,07 | 52,79 | 52,81 | 46.392 | 102.009.864.500 |
| 28/1/2025 | 53,59 | 52,65 | -2,43% | 52,54 | 53,78 | 52,93 | 52,64 | 52,66 | 50.830 | 121.386.995.000 |
| 27/1/2025 | 52,89 | 53,96 | +1,75% | 52,57 | 53,98 | 53,58 | 53,95 | 53,96 | 53.601 | 131.450.746.100 |
| 24/1/2025 | 52,60 | 53,03 | +1,36% | 52,60 | 53,19 | 52,93 | 53,03 | 53,05 | 34.924 | 108.623.949.500 |
| 23/1/2025 | 52,95 | 52,32 | -0,65% | 51,84 | 52,99 | 52,27 | 52,32 | 52,33 | 41.999 | 131.185.205.000 |
| 22/1/2025 | 54,28 | 52,66 | -2,52% | 52,42 | 54,29 | 53,22 | 52,63 | 52,67 | 65.986 | 184.389.739.200 |
| 21/1/2025 | 54,29 | 54,02 | -0,50% | 53,25 | 54,32 | 53,77 | 53,96 | 54,03 | 47.930 | 154.858.361.900 |
| 20/1/2025 | 54,22 | 54,29 | -0,37% | 53,76 | 54,49 | 54,08 | 54,28 | 54,29 | 24.903 | 66.623.840.700 |
| 17/1/2025 | 53,15 | 54,49 | +3,46% | 52,98 | 54,49 | 54,08 | 54,47 | 54,49 | 65.733 | 295.623.444.200 |
| 16/1/2025 | 52,29 | 52,67 | +0,13% | 52,00 | 53,27 | 52,34 | 52,65 | 52,68 | 65.020 | 1.152.877.378.500 |
| 15/1/2025 | 52,14 | 52,60 | +1,45% | 51,63 | 52,68 | 52,07 | 52,60 | 52,61 | 57.350 | 182.978.418.000 |
| 14/1/2025 | 51,95 | 51,85 | +0,66% | 51,63 | 52,43 | 51,99 | 51,85 | 51,86 | 37.129 | 111.064.439.300 |
| 13/1/2025 | 52,00 | 51,51 | -0,02% | 50,87 | 52,31 | 51,59 | 51,50 | 51,51 | 52.360 | 159.156.720.600 |
| 10/1/2025 | 51,54 | 51,52 | +0,57% | 51,23 | 52,31 | 51,70 | 51,51 | 51,52 | 46.329 | 133.584.646.000 |
| 9/1/2025 | 52,05 | 51,23 | -0,62% | 51,14 | 52,25 | 51,66 | 51,23 | 51,25 | 37.549 | 81.974.949.500 |
| 8/1/2025 | 52,03 | 51,55 | -0,96% | 51,43 | 52,29 | 51,67 | 51,55 | 51,60 | 53.183 | 126.206.810.600 |
| 7/1/2025 | 52,63 | 52,05 | -0,97% | 51,94 | 52,89 | 52,32 | 52,05 | 52,06 | 46.389 | 115.489.395.100 |
| 6/1/2025 | 53,48 | 52,56 | -1,28% | 52,48 | 53,79 | 52,93 | 52,56 | 52,57 | 48.525 | 114.812.669.200 |
| 3/1/2025 | 53,90 | 53,24 | -1,86% | 52,88 | 54,00 | 53,36 | 53,24 | 53,25 | 58.394 | 125.909.141.300 |
| 2/1/2025 | 54,71 | 54,25 | -0,55% | 54,23 | 55,10 | 54,52 | 54,25 | 54,26 | 52.924 | 96.089.004.300 |
| 30/12/2024 | 54,90 | 54,55 | -0,35% | 54,55 | 55,19 | 54,74 | 54,54 | 54,56 | 29.681 | 61.591.287.800 |
| 27/12/2024 | 54,73 | 54,74 | -0,49% | 54,46 | 55,08 | 54,83 | 54,74 | 54,91 | 38.080 | 91.126.357.700 |
| 26/12/2024 | 54,85 | 55,01 | +0,29% | 54,40 | 55,40 | 54,99 | 55,00 | 55,01 | 35.475 | 72.350.657.100 |
| 23/12/2024 | 54,67 | 54,85 | +0,42% | 54,40 | 55,23 | 54,84 | 54,84 | 54,88 | 48.301 | 101.947.659.400 |
| 20/12/2024 | 53,42 | 54,62 | +1,58% | 53,33 | 54,62 | 54,34 | 54,52 | 54,62 | 45.971 | 351.746.671.400 |
| 19/12/2024 | 55,02 | 53,77 | -1,90% | 53,60 | 55,17 | 54,06 | 53,76 | 53,79 | 70.323 | 159.643.584.500 |
| 18/12/2024 | 55,77 | 54,81 | -2,32% | 54,76 | 55,87 | 55,15 | 54,80 | 54,81 | 66.393 | 191.167.655.100 |
| 17/12/2024 | 55,88 | 56,11 | +0,50% | 55,65 | 56,40 | 56,14 | 56,11 | 56,20 | 60.134 | 129.068.575.000 |
| 16/12/2024 | 55,85 | 55,83 | -0,05% | 55,34 | 56,54 | 55,92 | 55,82 | 55,84 | 43.711 | 106.024.792.900 |
| 13/12/2024 | 56,48 | 55,86 | -1,50% | 55,70 | 56,71 | 56,01 | 55,85 | 55,86 | 36.729 | 103.733.251.600 |
| 12/12/2024 | 57,40 | 56,71 | -3,62% | 56,67 | 57,68 | 56,98 | 56,70 | 56,71 | 64.917 | 164.353.964.200 |
| 11/12/2024 | 59,50 | 58,84 | -1,56% | 58,45 | 59,59 | 58,85 | 58,84 | 58,90 | 45.887 | 177.380.708.300 |
| 10/12/2024 | 59,74 | 59,77 | -0,10% | 59,29 | 59,94 | 59,65 | 59,76 | 59,80 | 26.428 | 78.082.793.100 |
| 9/12/2024 | 58,50 | 59,83 | +5,32% | 58,37 | 60,19 | 59,58 | 59,83 | 59,85 | 61.695 | 240.962.552.800 |
| 6/12/2024 | 57,47 | 56,81 | -1,71% | 56,75 | 57,66 | 57,06 | 56,80 | 56,81 | 34.173 | 101.835.567.200 |
| 5/12/2024 | 57,46 | 57,80 | +0,82% | 56,87 | 57,80 | 57,37 | 57,77 | 57,80 | 31.071 | 81.245.104.600 |
| 4/12/2024 | 58,40 | 57,33 | -1,95% | 56,96 | 58,48 | 57,57 | 57,31 | 57,33 | 50.290 | 144.562.476.300 |
| 3/12/2024 | 59,30 | 58,47 | -0,76% | 58,47 | 59,36 | 58,77 | 58,47 | 58,50 | 36.347 | 93.798.012.400 |
| 2/12/2024 | 58,85 | 58,92 | +0,24% | 58,69 | 59,38 | 59,06 | 58,92 | 59,00 | 45.056 | 112.050.486.800 |
| 29/11/2024 | 58,25 | 58,78 | +2,17% | 58,15 | 59,21 | 58,75 | 58,78 | 58,84 | 56.818 | 182.235.602.700 |
| 28/11/2024 | 57,90 | 57,53 | -1,03% | 57,27 | 58,80 | 58,11 | 57,53 | 57,54 | 48.443 | 118.945.204.300 |
| 27/11/2024 | 57,87 | 58,13 | +1,22% | 57,60 | 58,42 | 58,09 | 58,13 | 58,20 | 60.419 | 128.458.596.300 |
| 26/11/2024 | 58,29 | 57,43 | -1,27% | 57,15 | 58,49 | 57,56 | 57,40 | 57,44 | 34.863 | 123.228.701.700 |
| 25/11/2024 | 58,18 | 58,17 | -0,02% | 58,12 | 58,56 | 58,29 | 58,17 | 58,29 | 28.415 | 101.696.710.200 |
| 22/11/2024 | 57,44 | 58,18 | +0,97% | 57,25 | 58,27 | 57,93 | 58,17 | 58,19 | 31.751 | 72.878.106.300 |
| 21/11/2024 | 57,50 | 57,62 | -0,10% | 57,21 | 57,80 | 57,50 | 57,62 | 57,63 | 33.640 | 88.719.025.100 |
| 19/11/2024 | 57,80 | 57,68 | +0,23% | 57,46 | 57,98 | 57,74 | 57,67 | 57,70 | 26.194 | 74.508.902.300 |
| 18/11/2024 | 57,09 | 57,55 | +1,25% | 56,97 | 57,78 | 57,41 | 57,55 | 57,58 | 31.130 | 82.100.490.100 |
| 14/11/2024 | 57,16 | 56,84 | -0,56% | 56,84 | 57,34 | 57,02 | 56,84 | 56,86 | 28.219 | 102.241.277.300 |
| 13/11/2024 | 57,32 | 57,16 | -0,28% | 57,11 | 57,72 | 57,32 | 57,16 | 57,17 | 46.585 | 116.678.061.100 |
| 12/11/2024 | 58,58 | 57,32 | -2,27% | 57,20 | 58,59 | 57,63 | 57,31 | 57,33 | 58.944 | 155.438.308.700 |
| 11/11/2024 | 59,75 | 58,65 | -3,27% | 58,65 | 59,87 | 59,17 | 58,65 | 58,66 | 43.727 | 144.883.962.800 |
| 8/11/2024 | 61,99 | 60,63 | -4,61% | 59,70 | 62,05 | 60,68 | 60,62 | 60,64 | 98.874 | 292.574.922.200 |
| 7/11/2024 | 62,02 | 63,56 | +3,48% | 62,00 | 63,99 | 63,44 | 63,56 | 63,69 | 80.708 | 242.196.205.200 |
| 6/11/2024 | 61,30 | 61,42 | -1,13% | 60,74 | 61,63 | 61,23 | 61,42 | 61,43 | 41.140 | 120.789.255.400 |
| 5/11/2024 | 62,95 | 62,12 | -0,88% | 61,96 | 63,11 | 62,30 | 62,12 | 62,14 | 38.659 | 101.979.944.600 |
| 4/11/2024 | 62,40 | 62,67 | +1,03% | 62,12 | 62,87 | 62,56 | 62,56 | 62,68 | 29.836 | 77.332.027.800 |
| 1/11/2024 | 62,14 | 62,03 | -0,05% | 61,79 | 62,44 | 62,07 | 62,02 | 62,04 | 32.329 | 94.579.926.300 |
| 31/10/2024 | 62,34 | 62,06 | -0,66% | 61,80 | 62,59 | 62,09 | 62,04 | 62,09 | 21.501 | 102.789.781.900 |
| 30/10/2024 | 62,50 | 62,47 | -0,30% | 62,12 | 62,69 | 62,43 | 62,47 | 62,48 | 22.559 | 76.567.534.700 |
| 29/10/2024 | 63,25 | 62,66 | -0,35% | 62,65 | 63,44 | 63,01 | 62,66 | 62,70 | 26.235 | 94.159.301.500 |
| 28/10/2024 | 62,50 | 62,88 | +1,86% | 62,19 | 62,88 | 62,62 | 62,85 | 62,88 | 27.588 | 103.782.933.400 |
| 25/10/2024 | 60,57 | 61,73 | +3,40% | 60,52 | 62,47 | 61,72 | 61,73 | 61,79 | 75.718 | 237.251.443.700 |
| 24/10/2024 | 59,34 | 59,70 | +0,59% | 59,21 | 59,70 | 59,52 | 59,67 | 59,71 | 27.987 | 67.449.264.600 |
| 23/10/2024 | 59,89 | 59,35 | -1,75% | 59,15 | 59,90 | 59,51 | 59,35 | 59,36 | 33.394 | 108.844.207.800 |
| 22/10/2024 | 60,15 | 60,41 | +0,13% | 59,90 | 60,66 | 60,19 | 60,41 | 60,43 | 28.029 | 89.178.851.300 |
| 21/10/2024 | 61,35 | 60,33 | -0,36% | 60,27 | 61,38 | 60,75 | 60,32 | 60,35 | 32.264 | 115.703.433.700 |
| 18/10/2024 | 61,19 | 60,55 | -0,35% | 60,46 | 61,47 | 60,73 | 60,55 | 60,56 | 40.006 | 132.391.283.000 |
| 17/10/2024 | 61,02 | 60,76 | -2,53% | 60,64 | 61,32 | 60,90 | 60,76 | 60,79 | 45.150 | 123.916.277.800 |
| 16/10/2024 | 61,93 | 62,34 | +1,91% | 61,58 | 62,38 | 62,05 | 62,27 | 62,34 | 48.778 | 184.499.321.700 |
| 15/10/2024 | 61,10 | 61,17 | -1,23% | 60,57 | 61,20 | 60,90 | 61,12 | 61,17 | 48.942 | 155.670.581.900 |
| 14/10/2024 | 62,32 | 61,93 | -0,32% | 61,33 | 62,52 | 61,97 | 61,91 | 61,93 | 34.360 | 278.582.250.800 |
| 11/10/2024 | 60,99 | 62,13 | +1,44% | 60,98 | 62,27 | 61,87 | 62,10 | 62,14 | 41.746 | 129.514.344.500 |
| 10/10/2024 | 61,45 | 61,25 | +0,48% | 60,75 | 61,45 | 61,16 | 61,25 | 61,26 | 27.917 | 105.149.509.700 |
| 9/10/2024 | 60,67 | 60,96 | -0,26% | 60,25 | 61,06 | 60,64 | 60,96 | 60,97 | 42.897 | 138.026.917.900 |
| 8/10/2024 | 61,01 | 61,12 | -3,03% | 60,60 | 61,12 | 60,88 | 61,12 | 61,14 | 62.388 | 231.540.567.300 |
| 7/10/2024 | 62,90 | 63,03 | +0,88% | 62,44 | 63,74 | 63,19 | 63,02 | 63,04 | 38.081 | 141.988.008.800 |
| 4/10/2024 | 62,92 | 62,48 | -0,73% | 62,30 | 63,01 | 62,58 | 62,43 | 62,48 | 33.875 | 101.812.069.400 |
| 3/10/2024 | 63,63 | 62,94 | -1,92% | 62,43 | 63,80 | 62,93 | 62,90 | 62,95 | 48.592 | 167.883.777.500 |
| 2/10/2024 | 64,42 | 64,17 | +0,55% | 63,97 | 65,35 | 64,57 | 64,13 | 64,17 | 35.190 | 131.156.016.000 |
| 1/10/2024 | 63,50 | 63,82 | +0,49% | 63,15 | 64,25 | 63,81 | 63,82 | 63,84 | 41.872 | 115.452.333.600 |
| 30/9/2024 | 65,32 | 63,51 | -1,15% | 63,51 | 65,32 | 64,34 | 63,51 | 63,60 | 43.766 | 186.488.224.400 |
| 26/9/2024 | 62,60 | 64,25 | +6,01% | 62,45 | 64,38 | 63,64 | 64,25 | 64,27 | 19.589 | 391.088.412.500 |
| 25/9/2024 | 60,72 | 60,61 | +0,45% | 60,42 | 61,25 | 60,81 | 60,61 | 60,64 | 45.468 | 131.101.343.100 |
| 24/9/2024 | 60,21 | 60,34 | +4,88% | 59,64 | 60,74 | 60,35 | 60,32 | 60,34 | 69.451 | 271.063.216.700 |
| 23/9/2024 | 57,09 | 57,53 | +0,31% | 56,60 | 57,86 | 57,43 | 57,52 | 57,54 | 34.970 | 104.327.704.700 |
| 20/9/2024 | 57,71 | 57,35 | -1,51% | 56,95 | 58,16 | 57,44 | 57,34 | 57,35 | 36.588 | 176.967.332.200 |
| 19/9/2024 | 58,57 | 58,23 | +1,20% | 58,17 | 58,85 | 58,43 | 58,23 | 58,28 | 54.040 | 112.946.906.400 |
| 18/9/2024 | 57,59 | 57,54 | -1,17% | 57,45 | 58,17 | 57,68 | 57,53 | 57,55 | 43.256 | 83.233.812.600 |
| 17/9/2024 | 58,37 | 58,22 | -0,48% | 57,90 | 58,55 | 58,17 | 58,18 | 58,22 | 31.299 | 70.143.294.200 |
| 16/9/2024 | 58,43 | 58,50 | 0,00% | 58,08 | 58,55 | 58,31 | 58,49 | 58,50 | 28.201 | 61.505.651.700 |
| 13/9/2024 | 58,10 | 58,50 | +0,67% | 58,03 | 59,00 | 58,64 | 58,50 | 58,52 | 28.998 | 88.233.334.800 |
| 12/9/2024 | 58,10 | 58,11 | +0,90% | 57,96 | 58,54 | 58,25 | 58,10 | 58,12 | 29.648 | 104.447.605.000 |
| 11/9/2024 | 56,74 | 57,59 | +2,84% | 56,71 | 57,65 | 57,32 | 57,59 | 57,60 | 47.151 | 146.704.057.300 |
| 10/9/2024 | 56,84 | 56,00 | -1,20% | 55,93 | 56,90 | 56,14 | 55,99 | 56,01 | 35.671 | 98.708.772.600 |