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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 83,61 | 81,79 | -3,78% | 81,79 | 83,79 | 82,26 | 81,79 | 81,80 | 40.446 | 158.840.793.300 |
| 2/6/2026 | 82,22 | 85,00 | +4,04% | 82,04 | 85,08 | 84,31 | 84,99 | 85,00 | 51.083 | 155.631.453.800 |
| 1/6/2026 | 82,13 | 81,70 | -1,35% | 80,58 | 82,25 | 81,31 | 81,69 | 81,80 | 38.221 | 135.035.369.600 |
| 29/5/2026 | 84,01 | 82,82 | -1,36% | 82,38 | 84,28 | 83,04 | 82,81 | 82,82 | 30.256 | 173.131.515.000 |
| 28/5/2026 | 83,15 | 83,96 | +0,61% | 82,24 | 84,05 | 83,59 | 83,90 | 83,96 | 30.195 | 106.993.380.600 |
| 27/5/2026 | 83,68 | 83,45 | +0,46% | 82,51 | 83,94 | 83,26 | 83,45 | 83,48 | 25.228 | 88.366.091.600 |
| 26/5/2026 | 83,23 | 83,07 | -0,62% | 82,30 | 84,12 | 82,93 | 82,92 | 83,07 | 24.524 | 86.325.062.800 |
| 25/5/2026 | 82,84 | 83,59 | +0,59% | 82,45 | 83,59 | 82,92 | 83,33 | 83,59 | 17.610 | 58.537.680.900 |
| 22/5/2026 | 82,33 | 83,10 | +0,57% | 81,85 | 83,14 | 82,67 | 82,95 | 83,10 | 23.659 | 94.609.715.000 |
| 21/5/2026 | 81,36 | 82,63 | +0,77% | 81,22 | 82,88 | 82,13 | 82,63 | 82,65 | 23.376 | 124.490.861.500 |
| 20/5/2026 | 81,45 | 82,00 | +1,21% | 80,85 | 82,21 | 81,69 | 82,00 | 82,05 | 29.124 | 128.011.790.800 |
| 19/5/2026 | 80,80 | 81,02 | -0,99% | 80,17 | 81,28 | 80,74 | 80,98 | 81,04 | 40.021 | 164.197.023.000 |
| 18/5/2026 | 83,00 | 81,83 | -2,00% | 81,06 | 83,60 | 81,95 | 81,82 | 81,84 | 48.510 | 185.783.616.500 |
| 15/5/2026 | 80,65 | 83,50 | +0,76% | 80,24 | 83,50 | 82,17 | 83,50 | 83,51 | 39.057 | 298.250.042.900 |
| 14/5/2026 | 85,00 | 82,87 | -1,70% | 82,63 | 85,41 | 83,46 | 82,86 | 82,89 | 46.338 | 266.693.229.100 |
| 13/5/2026 | 83,49 | 84,30 | +1,26% | 83,01 | 85,05 | 84,33 | 84,29 | 84,30 | 60.080 | 266.843.042.400 |
| 12/5/2026 | 83,15 | 83,25 | -0,24% | 81,74 | 83,99 | 83,03 | 83,25 | 83,37 | 37.961 | 137.026.785.100 |
| 11/5/2026 | 81,39 | 83,45 | +2,41% | 81,19 | 83,93 | 83,24 | 83,44 | 83,47 | 48.090 | 207.022.190.500 |
| 8/5/2026 | 80,57 | 81,49 | +1,77% | 80,36 | 81,79 | 81,28 | 81,45 | 81,50 | 35.161 | 136.401.644.500 |
| 7/5/2026 | 81,29 | 80,07 | -1,43% | 79,60 | 81,67 | 80,19 | 80,00 | 80,08 | 34.335 | 151.673.460.700 |
| 6/5/2026 | 80,35 | 81,23 | +3,62% | 80,10 | 81,64 | 81,14 | 81,23 | 81,24 | 38.346 | 141.387.686.600 |
| 5/5/2026 | 79,42 | 78,39 | -0,34% | 77,97 | 79,42 | 78,52 | 78,35 | 78,40 | 35.054 | 127.957.831.800 |
| 4/5/2026 | 81,18 | 78,66 | -3,10% | 78,65 | 81,36 | 79,35 | 78,65 | 78,66 | 39.621 | 147.243.587.500 |
| 30/4/2026 | 81,03 | 81,18 | +2,19% | 80,21 | 81,70 | 81,07 | 81,16 | 81,18 | 31.779 | 142.647.641.700 |
| 29/4/2026 | 82,80 | 79,44 | -5,87% | 79,25 | 82,91 | 80,38 | 79,44 | 79,45 | 74.919 | 348.052.760.600 |
| 28/4/2026 | 84,70 | 84,39 | -1,30% | 84,05 | 85,30 | 84,55 | 84,39 | 84,41 | 27.697 | 115.730.395.300 |
| 27/4/2026 | 86,15 | 85,50 | -0,43% | 84,89 | 86,30 | 85,47 | 85,42 | 85,50 | 21.674 | 73.992.348.200 |
| 24/4/2026 | 85,97 | 85,87 | -0,12% | 85,75 | 86,99 | 86,18 | 85,81 | 85,88 | 23.974 | 98.562.456.500 |
| 23/4/2026 | 86,64 | 85,97 | -1,43% | 85,71 | 87,17 | 86,28 | 85,97 | 86,00 | 32.689 | 109.042.565.800 |
| 22/4/2026 | 87,95 | 87,22 | -1,70% | 87,22 | 88,73 | 87,72 | 87,21 | 87,25 | 32.429 | 115.994.669.300 |
| 20/4/2026 | 88,80 | 88,73 | -1,14% | 88,03 | 89,44 | 88,80 | 88,70 | 88,79 | 34.451 | 142.686.466.600 |
| 17/4/2026 | 88,20 | 89,75 | +2,64% | 87,80 | 89,75 | 89,16 | 89,65 | 89,75 | 44.122 | 268.093.609.900 |
| 16/4/2026 | 88,89 | 87,44 | -1,13% | 87,10 | 89,39 | 87,82 | 87,43 | 87,45 | 30.555 | 119.607.329.000 |
| 15/4/2026 | 88,15 | 88,44 | +0,16% | 87,89 | 89,08 | 88,47 | 88,43 | 88,47 | 38.041 | 217.017.154.500 |
| 14/4/2026 | 87,50 | 88,30 | +1,08% | 87,18 | 88,54 | 88,08 | 88,25 | 88,35 | 41.133 | 163.216.180.700 |
| 13/4/2026 | 85,11 | 87,36 | +2,07% | 84,92 | 87,36 | 86,57 | 87,35 | 87,36 | 64.637 | 213.521.773.200 |
| 10/4/2026 | 85,00 | 85,59 | +1,06% | 84,58 | 86,39 | 85,63 | 85,50 | 85,59 | 47.146 | 205.539.467.500 |
| 9/4/2026 | 85,36 | 84,69 | -1,05% | 84,26 | 85,54 | 84,78 | 84,67 | 84,69 | 51.543 | 152.386.819.900 |
| 8/4/2026 | 86,50 | 85,59 | +2,27% | 84,73 | 86,72 | 85,59 | 85,58 | 85,59 | 65.612 | 213.489.727.200 |
| 7/4/2026 | 83,05 | 83,69 | +0,72% | 82,60 | 83,70 | 83,32 | 83,55 | 83,69 | 30.188 | 127.583.804.100 |
| 6/4/2026 | 84,04 | 83,09 | -0,55% | 82,80 | 84,22 | 83,28 | 83,08 | 83,09 | 28.814 | 72.294.697.200 |
| 2/4/2026 | 81,51 | 83,55 | +0,66% | 81,36 | 83,77 | 83,04 | 83,51 | 83,59 | 42.003 | 116.430.870.700 |
| 1/4/2026 | 83,31 | 83,00 | +0,63% | 82,58 | 84,04 | 83,11 | 83,00 | 83,03 | 58.301 | 237.000.161.500 |
| 31/3/2026 | 80,74 | 82,48 | +3,75% | 80,59 | 82,74 | 82,04 | 82,47 | 82,48 | 52.090 | 204.744.133.100 |
| 30/3/2026 | 80,25 | 79,50 | +0,63% | 79,29 | 81,06 | 79,88 | 79,48 | 79,53 | 33.219 | 149.997.528.500 |
| 27/3/2026 | 78,47 | 79,00 | +0,11% | 78,17 | 79,92 | 79,12 | 78,94 | 79,00 | 23.522 | 87.842.356.600 |
| 26/3/2026 | 78,13 | 78,91 | -0,80% | 78,01 | 79,59 | 78,84 | 78,85 | 78,91 | 29.441 | 106.585.933.900 |
| 25/3/2026 | 79,20 | 79,55 | +1,86% | 79,00 | 80,25 | 79,54 | 79,54 | 79,55 | 36.555 | 148.416.054.000 |
| 24/3/2026 | 76,98 | 78,10 | +0,79% | 76,56 | 78,41 | 77,92 | 78,10 | 78,14 | 32.301 | 122.341.438.200 |
| 23/3/2026 | 76,56 | 77,49 | +2,57% | 75,97 | 78,42 | 77,63 | 77,48 | 77,49 | 44.277 | 181.541.161.000 |
| 20/3/2026 | 76,21 | 75,55 | -1,41% | 74,71 | 76,70 | 75,42 | 75,50 | 75,55 | 36.757 | 333.451.343.600 |
| 19/3/2026 | 74,17 | 76,63 | -0,65% | 74,06 | 76,71 | 75,68 | 76,62 | 76,64 | 61.696 | 206.328.690.300 |
| 18/3/2026 | 78,65 | 77,13 | -2,32% | 77,05 | 78,67 | 77,45 | 77,13 | 77,14 | 40.457 | 150.349.888.900 |
| 17/3/2026 | 79,10 | 78,96 | +0,15% | 78,63 | 79,71 | 79,06 | 78,88 | 78,98 | 35.086 | 112.450.280.500 |
| 16/3/2026 | 79,39 | 78,84 | +0,69% | 78,81 | 80,20 | 79,34 | 78,83 | 78,84 | 36.308 | 107.835.023.700 |
| 13/3/2026 | 79,30 | 78,30 | -1,19% | 78,02 | 80,49 | 78,84 | 78,25 | 78,31 | 36.228 | 113.648.299.200 |
| 12/3/2026 | 79,77 | 79,24 | -0,76% | 77,66 | 79,77 | 78,83 | 79,24 | 79,25 | 53.841 | 229.701.832.900 |
| 11/3/2026 | 79,79 | 79,85 | -0,88% | 78,80 | 80,94 | 79,56 | 79,79 | 79,85 | 43.827 | 166.016.402.200 |
| 10/3/2026 | 80,16 | 80,56 | +1,64% | 79,67 | 80,99 | 80,46 | 80,55 | 80,56 | 36.335 | 138.185.155.300 |
| 9/3/2026 | 77,72 | 79,26 | +0,51% | 76,55 | 80,10 | 78,29 | 79,26 | 79,29 | 56.663 | 239.410.850.400 |
| 6/3/2026 | 80,90 | 78,86 | -2,99% | 78,40 | 81,20 | 79,40 | 78,41 | 78,61 | 54.245 | 234.274.521.900 |
| 5/3/2026 | 84,13 | 81,29 | -3,33% | 80,55 | 84,30 | 81,62 | 81,25 | 81,30 | 66.957 | 309.137.270.000 |
| 4/3/2026 | 85,39 | 84,09 | -0,46% | 83,58 | 85,63 | 84,41 | 84,00 | 84,09 | 43.892 | 148.611.118.300 |
| 3/3/2026 | 85,25 | 84,48 | -4,17% | 82,55 | 85,31 | 83,94 | 84,40 | 84,48 | 66.067 | 302.930.073.100 |
| 2/3/2026 | 87,92 | 88,16 | -0,35% | 87,29 | 89,16 | 88,01 | 88,04 | 88,18 | 36.804 | 122.808.361.700 |
| 27/2/2026 | 89,14 | 88,47 | -0,83% | 88,26 | 89,50 | 88,78 | 88,45 | 88,47 | 27.449 | 153.846.346.700 |
| 26/2/2026 | 88,94 | 89,21 | -0,84% | 87,04 | 89,38 | 88,43 | 89,21 | 89,25 | 47.107 | 216.698.651.200 |
| 25/2/2026 | 89,03 | 89,97 | +2,55% | 88,51 | 90,33 | 89,64 | 89,96 | 89,98 | 44.628 | 257.271.578.300 |
| 24/2/2026 | 87,40 | 87,73 | +0,39% | 87,40 | 88,71 | 88,13 | 87,72 | 87,80 | 54.844 | 174.153.660.100 |
| 23/2/2026 | 86,81 | 87,39 | +0,67% | 86,42 | 88,32 | 87,33 | 87,36 | 87,40 | 41.622 | 185.092.116.800 |
| 20/2/2026 | 83,80 | 86,81 | +3,23% | 83,42 | 86,81 | 85,55 | 86,77 | 86,81 | 58.123 | 347.152.036.900 |
| 19/2/2026 | 83,03 | 84,09 | +0,20% | 82,33 | 84,35 | 83,41 | 84,07 | 84,09 | 50.655 | 247.840.393.600 |
| 18/2/2026 | 85,10 | 83,92 | -3,57% | 83,56 | 85,15 | 84,37 | 83,91 | 83,92 | 38.557 | 176.332.921.200 |
| 13/2/2026 | 87,57 | 87,03 | -3,40% | 86,02 | 88,14 | 87,04 | 87,02 | 87,03 | 61.149 | 249.320.112.700 |
| 11/2/2026 | 88,60 | 90,09 | +3,49% | 88,48 | 90,32 | 89,60 | 90,08 | 90,10 | 60.565 | 254.438.751.000 |
| 10/2/2026 | 86,72 | 87,05 | -0,30% | 86,25 | 87,74 | 87,18 | 87,05 | 87,11 | 27.263 | 123.602.059.400 |
| 9/2/2026 | 86,65 | 87,31 | +1,96% | 84,63 | 87,68 | 86,41 | 87,30 | 87,34 | 56.887 | 229.266.710.100 |
| 6/2/2026 | 86,41 | 85,63 | -0,95% | 85,20 | 87,56 | 85,89 | 85,62 | 85,63 | 55.276 | 248.051.757.200 |
| 5/2/2026 | 87,99 | 86,45 | -3,33% | 86,24 | 88,93 | 87,44 | 86,45 | 86,46 | 70.938 | 498.841.649.500 |
| 4/2/2026 | 88,51 | 89,43 | +0,49% | 87,55 | 89,59 | 88,66 | 89,42 | 89,44 | 69.643 | 458.771.482.300 |
| 3/2/2026 | 86,42 | 88,99 | +4,92% | 86,42 | 89,00 | 88,03 | 88,96 | 88,99 | 65.922 | 331.977.397.900 |
| 2/2/2026 | 84,42 | 84,82 | +0,59% | 84,04 | 85,85 | 84,90 | 84,82 | 84,95 | 48.560 | 189.241.592.400 |
| 30/1/2026 | 85,67 | 84,32 | -3,54% | 84,00 | 87,90 | 85,47 | 84,30 | 84,33 | 80.651 | 355.863.556.400 |
| 29/1/2026 | 88,00 | 87,41 | +0,51% | 86,81 | 89,50 | 88,22 | 87,40 | 87,41 | 82.075 | 370.657.618.900 |
| 28/1/2026 | 85,29 | 86,97 | +2,44% | 85,00 | 87,49 | 86,51 | 86,97 | 86,99 | 64.400 | 246.347.792.800 |
| 27/1/2026 | 83,59 | 84,90 | +2,20% | 83,35 | 86,13 | 85,08 | 84,88 | 84,90 | 60.333 | 263.090.115.000 |
| 26/1/2026 | 85,56 | 83,07 | -2,29% | 82,18 | 86,14 | 84,02 | 83,02 | 83,10 | 75.619 | 300.320.215.500 |
| 23/1/2026 | 83,75 | 85,02 | +2,46% | 83,69 | 85,74 | 84,56 | 85,02 | 85,07 | 61.658 | 215.061.879.300 |
| 22/1/2026 | 82,50 | 82,98 | +0,58% | 82,08 | 84,40 | 83,64 | 82,98 | 82,99 | 96.547 | 522.910.157.700 |
| 21/1/2026 | 80,99 | 82,50 | +3,02% | 80,50 | 82,80 | 81,95 | 82,50 | 82,53 | 17.307 | 681.362.835.500 |
| 20/1/2026 | 77,83 | 80,08 | +1,92% | 77,41 | 80,21 | 79,29 | 80,00 | 80,08 | 45.413 | 247.374.119.200 |
| 19/1/2026 | 78,52 | 78,57 | -0,39% | 77,87 | 78,65 | 78,37 | 78,57 | 78,58 | 18.514 | 83.690.972.700 |
| 16/1/2026 | 78,39 | 78,88 | +0,04% | 77,57 | 78,88 | 78,33 | 78,78 | 78,88 | 50.883 | 359.635.098.000 |
| 15/1/2026 | 78,90 | 78,85 | -0,09% | 78,51 | 79,64 | 79,07 | 78,79 | 78,85 | 50.469 | 280.734.282.900 |
| 14/1/2026 | 75,84 | 78,92 | +4,74% | 75,64 | 79,09 | 77,78 | 78,92 | 78,94 | 69.382 | 343.991.868.300 |
| 13/1/2026 | 74,47 | 75,35 | +0,82% | 74,28 | 76,05 | 75,47 | 75,35 | 75,40 | 42.969 | 185.209.361.000 |
| 12/1/2026 | 75,00 | 74,74 | +0,03% | 74,51 | 75,47 | 75,01 | 74,71 | 74,75 | 33.004 | 98.488.305.800 |
| 9/1/2026 | 74,90 | 74,72 | -1,14% | 74,20 | 75,71 | 74,92 | 74,71 | 74,80 | 46.984 | 185.835.160.100 |
| 8/1/2026 | 75,80 | 75,58 | -0,97% | 74,19 | 75,80 | 75,06 | 75,57 | 75,59 | 56.317 | 239.421.824.000 |
| 7/1/2026 | 76,10 | 76,32 | +0,59% | 75,62 | 77,34 | 76,59 | 76,30 | 76,32 | 68.813 | 317.861.945.000 |
| 6/1/2026 | 73,45 | 75,87 | +3,76% | 72,88 | 75,99 | 75,06 | 75,87 | 75,88 | 69.610 | 296.776.917.300 |
| 5/1/2026 | 72,40 | 73,12 | +1,02% | 72,30 | 73,50 | 73,09 | 73,11 | 73,12 | 45.242 | 182.420.642.300 |
| 2/1/2026 | 72,33 | 72,38 | +0,58% | 71,65 | 72,55 | 72,16 | 72,34 | 72,38 | 28.378 | 205.092.171.700 |
| 30/12/2025 | 72,50 | 71,96 | -0,22% | 71,91 | 72,84 | 72,18 | 71,94 | 72,00 | 27.861 | 123.326.716.200 |
| 29/12/2025 | 73,19 | 72,12 | -1,37% | 71,70 | 73,74 | 72,35 | 72,07 | 72,13 | 34.127 | 144.456.836.400 |
| 26/12/2025 | 72,86 | 73,12 | +0,30% | 72,62 | 73,35 | 73,06 | 73,11 | 73,12 | 25.723 | 119.606.545.400 |
| 23/12/2025 | 73,23 | 72,90 | -0,03% | 72,58 | 73,53 | 72,99 | 72,89 | 72,90 | 29.009 | 125.120.119.500 |
| 22/12/2025 | 71,03 | 72,92 | +2,92% | 70,81 | 73,37 | 72,71 | 72,91 | 72,92 | 50.353 | 202.532.628.900 |
| 19/12/2025 | 70,50 | 70,85 | +0,71% | 70,38 | 70,93 | 70,77 | 70,78 | 70,85 | 23.818 | 261.983.113.100 |
| 18/12/2025 | 70,60 | 70,35 | +0,26% | 70,31 | 71,12 | 70,66 | 70,35 | 70,50 | 36.460 | 130.243.415.700 |
| 17/12/2025 | 69,64 | 70,17 | +1,27% | 69,44 | 70,77 | 70,26 | 70,16 | 70,20 | 48.656 | 206.389.847.900 |
| 16/12/2025 | 69,33 | 69,29 | +0,38% | 69,26 | 70,03 | 69,62 | 69,29 | 69,30 | 38.375 | 152.844.540.200 |
| 15/12/2025 | 68,65 | 69,03 | +0,61% | 68,50 | 69,39 | 68,89 | 69,03 | 69,05 | 34.251 | 116.028.555.500 |
| 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 |