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 EDJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 67,75 | 68,61 | -4,71% | 67,72 | 68,98 | 68,37 | 68,60 | 68,65 | 64.574 | 249.418.995.600 |
| 11/12/2025 | 70,74 | 72,00 | +1,32% | 70,47 | 72,37 | 71,65 | 72,00 | 72,01 | 58.886 | 184.069.080.000 |
| 10/12/2025 | 70,25 | 71,06 | +1,83% | 70,25 | 71,35 | 70,97 | 71,05 | 71,06 | 78.436 | 173.578.700.200 |
| 9/12/2025 | 69,10 | 69,78 | +0,06% | 68,90 | 70,43 | 69,76 | 69,78 | 69,83 | 66.256 | 161.021.944.400 |
| 8/12/2025 | 70,42 | 69,74 | -0,68% | 69,49 | 70,86 | 70,02 | 69,71 | 69,75 | 54.518 | 146.075.745.500 |
| 5/12/2025 | 71,96 | 70,22 | -2,36% | 69,92 | 72,33 | 71,07 | 70,21 | 70,25 | 74.118 | 285.526.126.400 |
| 4/12/2025 | 70,70 | 71,92 | +1,74% | 70,69 | 72,39 | 71,71 | 71,92 | 71,99 | 70.904 | 272.671.567.100 |
| 3/12/2025 | 68,86 | 70,69 | +3,23% | 68,82 | 71,10 | 70,41 | 70,68 | 70,70 | 83.007 | 298.271.915.900 |
| 2/12/2025 | 68,10 | 68,48 | +0,82% | 67,76 | 68,72 | 68,19 | 68,48 | 68,55 | 50.887 | 153.899.854.400 |
| 1/12/2025 | 67,80 | 67,92 | +0,77% | 67,50 | 68,13 | 67,87 | 67,91 | 67,94 | 38.058 | 106.276.342.300 |
| 28/11/2025 | 67,70 | 67,40 | +1,61% | 67,04 | 67,81 | 67,38 | 67,40 | 67,47 | 70.413 | 309.901.070.800 |
| 27/11/2025 | 66,50 | 66,33 | -0,38% | 66,14 | 66,65 | 66,38 | 66,33 | 66,46 | 13.431 | 64.648.854.400 |
| 26/11/2025 | 65,99 | 66,58 | +1,49% | 65,92 | 66,89 | 66,50 | 66,58 | 66,60 | 41.445 | 222.176.811.000 |
| 25/11/2025 | 65,16 | 65,60 | +0,78% | 65,16 | 65,91 | 65,61 | 65,59 | 65,65 | 34.124 | 119.911.847.900 |
| 24/11/2025 | 65,01 | 65,09 | -0,11% | 64,78 | 65,52 | 65,14 | 65,08 | 65,09 | 33.745 | 133.299.481.400 |
| 21/11/2025 | 64,55 | 65,16 | +0,32% | 64,13 | 65,27 | 64,91 | 65,15 | 65,16 | 39.280 | 131.160.091.500 |
| 19/11/2025 | 65,02 | 64,95 | -0,11% | 64,70 | 65,26 | 64,94 | 64,94 | 64,96 | 33.159 | 107.306.945.000 |
| 18/11/2025 | 64,45 | 65,02 | -0,31% | 64,30 | 65,29 | 64,84 | 65,01 | 65,04 | 37.764 | 145.687.379.600 |
| 17/11/2025 | 65,60 | 65,22 | -0,08% | 64,91 | 65,77 | 65,36 | 65,08 | 65,23 | 31.982 | 131.722.291.500 |
| 14/11/2025 | 64,85 | 65,27 | -0,61% | 64,61 | 65,54 | 65,16 | 65,27 | 65,28 | 31.455 | 106.625.584.600 |
| 13/11/2025 | 65,76 | 65,67 | -0,14% | 65,31 | 66,45 | 65,86 | 65,67 | 65,70 | 39.854 | 125.529.294.800 |
| 12/11/2025 | 65,26 | 65,76 | +1,11% | 65,26 | 65,95 | 65,75 | 65,75 | 65,85 | 50.846 | 174.575.141.500 |
| 11/11/2025 | 65,21 | 65,04 | -0,26% | 64,76 | 65,66 | 65,15 | 65,03 | 65,05 | 44.431 | 166.113.872.000 |
| 10/11/2025 | 65,06 | 65,21 | +0,66% | 64,91 | 65,54 | 65,15 | 65,18 | 65,21 | 27.665 | 82.680.596.300 |
| 7/11/2025 | 64,85 | 64,78 | -1,10% | 64,02 | 64,86 | 64,45 | 64,71 | 64,78 | 47.915 | 133.920.752.300 |
| 6/11/2025 | 65,76 | 65,50 | -0,35% | 65,26 | 66,05 | 65,64 | 65,49 | 65,50 | 30.627 | 104.628.489.600 |
| 5/11/2025 | 64,61 | 65,73 | +1,72% | 64,50 | 66,17 | 65,66 | 65,73 | 65,90 | 42.504 | 147.764.812.600 |
| 4/11/2025 | 64,85 | 64,62 | -1,12% | 64,03 | 65,01 | 64,53 | 64,55 | 64,62 | 42.409 | 142.338.837.500 |
| 3/11/2025 | 65,10 | 65,35 | +0,14% | 64,65 | 65,39 | 65,17 | 65,33 | 65,36 | 38.678 | 110.702.867.500 |
| 31/10/2025 | 64,28 | 65,26 | +2,27% | 63,87 | 65,55 | 64,87 | 65,26 | 65,27 | 49.543 | 252.880.924.700 |
| 30/10/2025 | 63,11 | 63,81 | +0,76% | 62,93 | 64,00 | 63,66 | 63,80 | 63,81 | 34.833 | 162.882.991.900 |
| 29/10/2025 | 62,82 | 63,33 | +1,82% | 62,71 | 63,69 | 63,31 | 63,32 | 63,34 | 54.088 | 195.288.705.200 |
| 28/10/2025 | 61,66 | 62,20 | +0,88% | 61,58 | 62,54 | 62,19 | 62,20 | 62,28 | 34.117 | 98.252.301.700 |
| 27/10/2025 | 62,06 | 61,66 | -0,11% | 61,40 | 62,16 | 61,72 | 61,66 | 61,67 | 28.471 | 74.185.765.600 |
| 24/10/2025 | 61,99 | 61,73 | -0,05% | 61,33 | 62,13 | 61,67 | 61,73 | 61,74 | 21.858 | 68.628.641.200 |
| 23/10/2025 | 62,22 | 61,76 | -0,19% | 61,67 | 62,54 | 62,02 | 61,74 | 61,77 | 22.219 | 69.580.600.700 |
| 22/10/2025 | 61,21 | 61,88 | +1,78% | 61,18 | 62,24 | 61,84 | 61,87 | 61,99 | 34.380 | 156.275.621.300 |
| 21/10/2025 | 60,65 | 60,80 | -0,16% | 60,57 | 61,05 | 60,80 | 60,80 | 60,82 | 19.959 | 81.679.839.100 |
| 20/10/2025 | 60,14 | 60,90 | +1,28% | 60,14 | 61,35 | 60,93 | 60,90 | 60,97 | 31.005 | 108.454.994.500 |
| 17/10/2025 | 59,90 | 60,13 | -0,28% | 59,80 | 60,30 | 60,06 | 60,01 | 60,14 | 17.947 | 104.049.328.100 |
| 16/10/2025 | 60,61 | 60,30 | -0,92% | 60,07 | 60,93 | 60,30 | 60,29 | 60,30 | 33.253 | 128.797.948.300 |
| 15/10/2025 | 59,49 | 60,86 | +1,86% | 59,46 | 60,98 | 60,56 | 60,86 | 60,87 | 47.913 | 273.182.321.300 |
| 14/10/2025 | 59,30 | 59,75 | 0,00% | 59,22 | 60,13 | 59,84 | 59,75 | 59,76 | 31.735 | 115.676.641.500 |
| 13/10/2025 | 59,67 | 59,75 | +1,49% | 59,55 | 60,06 | 59,86 | 59,75 | 59,77 | 38.578 | 139.453.963.900 |
| 10/10/2025 | 59,57 | 58,87 | -0,41% | 58,87 | 59,80 | 59,35 | 58,86 | 58,99 | 34.569 | 136.336.424.200 |
| 9/10/2025 | 59,86 | 59,11 | -0,15% | 59,11 | 60,38 | 59,61 | 59,11 | 59,14 | 33.711 | 108.414.014.200 |
| 8/10/2025 | 59,12 | 59,20 | +0,77% | 58,89 | 59,39 | 59,19 | 59,19 | 59,20 | 31.341 | 145.666.220.300 |
| 7/10/2025 | 59,50 | 58,75 | -1,41% | 58,75 | 59,62 | 59,07 | 58,73 | 58,77 | 30.232 | 154.033.053.300 |
| 6/10/2025 | 58,81 | 59,59 | +1,71% | 58,80 | 59,97 | 59,58 | 59,59 | 59,63 | 40.494 | 155.521.385.800 |
| 3/10/2025 | 58,70 | 58,59 | -0,19% | 58,50 | 59,12 | 58,77 | 58,59 | 58,60 | 28.550 | 113.075.119.600 |
| 2/10/2025 | 58,36 | 58,70 | +0,67% | 58,08 | 58,86 | 58,58 | 58,70 | 58,71 | 36.773 | 86.852.980.000 |
| 1/10/2025 | 57,76 | 58,31 | +1,27% | 57,76 | 58,67 | 58,28 | 58,28 | 58,31 | 38.193 | 106.542.917.400 |
| 30/9/2025 | 57,67 | 57,58 | +0,52% | 57,09 | 57,78 | 57,44 | 57,54 | 57,58 | 35.604 | 105.016.224.100 |
| 29/9/2025 | 57,50 | 57,28 | +0,33% | 57,13 | 57,75 | 57,42 | 57,27 | 57,29 | 33.166 | 89.470.543.900 |
| 26/9/2025 | 57,74 | 57,09 | -1,92% | 56,54 | 57,94 | 57,03 | 57,02 | 57,09 | 43.486 | 165.574.999.500 |
| 25/9/2025 | 58,19 | 58,21 | +0,55% | 58,04 | 58,55 | 58,28 | 58,21 | 58,22 | 24.926 | 79.451.594.300 |
| 24/9/2025 | 57,95 | 57,89 | +0,38% | 57,67 | 58,14 | 57,89 | 57,81 | 57,90 | 21.575 | 75.296.318.000 |
| 23/9/2025 | 58,00 | 57,67 | -0,57% | 57,66 | 58,39 | 57,97 | 57,67 | 57,70 | 31.724 | 102.348.419.200 |
| 22/9/2025 | 57,82 | 58,00 | +0,14% | 57,81 | 58,44 | 58,13 | 58,00 | 58,01 | 26.344 | 127.588.292.900 |
| 19/9/2025 | 57,97 | 57,92 | +0,40% | 57,55 | 58,19 | 57,89 | 57,92 | 57,93 | 20.591 | 146.416.625.400 |
| 18/9/2025 | 57,84 | 57,69 | -0,19% | 57,40 | 58,08 | 57,69 | 57,62 | 57,70 | 33.442 | 102.123.746.000 |
| 17/9/2025 | 57,54 | 57,80 | +0,17% | 57,36 | 58,02 | 57,68 | 57,75 | 57,80 | 32.922 | 133.346.613.600 |
| 16/9/2025 | 57,77 | 57,70 | +0,35% | 57,19 | 58,06 | 57,63 | 57,70 | 57,72 | 28.271 | 90.021.500.600 |
| 15/9/2025 | 57,48 | 57,50 | +0,88% | 56,98 | 57,55 | 57,38 | 57,49 | 57,50 | 20.274 | 71.481.611.000 |
| 12/9/2025 | 56,70 | 57,00 | -0,04% | 56,70 | 57,43 | 57,11 | 56,99 | 57,00 | 18.077 | 70.253.780.100 |
| 11/9/2025 | 56,45 | 57,02 | +0,78% | 56,31 | 57,27 | 57,01 | 57,01 | 57,04 | 29.895 | 80.428.012.200 |
| 10/9/2025 | 56,47 | 56,58 | +0,69% | 56,28 | 57,05 | 56,60 | 56,57 | 56,58 | 25.734 | 76.215.112.100 |
| 9/9/2025 | 56,74 | 56,19 | -0,30% | 56,05 | 57,52 | 56,76 | 56,17 | 56,19 | 41.798 | 137.932.418.400 |
| 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 |