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.
VALE3F - VALE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 79,93 | 79,20 | -0,44% | 77,66 | 80,00 | 78,75 | 79,20 | 79,22 | 9.007 | 596.972.319 |
| 11/3/2026 | 79,80 | 79,55 | -1,34% | 78,84 | 80,94 | 79,59 | 79,42 | 79,55 | 10.622 | 624.542.199 |
| 10/3/2026 | 80,31 | 80,63 | +1,54% | 79,70 | 80,96 | 80,40 | 80,60 | 80,65 | 9.191 | 594.793.444 |
| 9/3/2026 | 78,00 | 79,41 | +0,58% | 76,55 | 80,07 | 77,98 | 79,33 | 79,41 | 14.832 | 982.251.206 |
| 6/3/2026 | 80,99 | 78,95 | -3,00% | 78,40 | 81,18 | 79,55 | 78,45 | 78,81 | 16.323 | 1.092.637.112 |
| 5/3/2026 | 84,20 | 81,39 | -3,30% | 80,56 | 84,60 | 81,81 | 81,33 | 81,39 | 16.279 | 1.091.326.312 |
| 4/3/2026 | 85,32 | 84,17 | -0,27% | 83,59 | 85,63 | 84,62 | 84,15 | 84,36 | 16.120 | 857.346.472 |
| 3/3/2026 | 85,72 | 84,40 | -4,20% | 82,60 | 85,72 | 84,07 | 84,31 | 84,40 | 15.084 | 1.204.402.431 |
| 2/3/2026 | 88,14 | 88,10 | -0,44% | 87,30 | 89,13 | 88,01 | 88,10 | 88,11 | 12.785 | 915.392.753 |
| 27/2/2026 | 89,21 | 88,49 | -0,53% | 88,28 | 89,47 | 88,95 | 88,44 | 88,49 | 7.753 | 612.481.781 |
| 26/2/2026 | 89,26 | 88,96 | -1,32% | 87,05 | 89,49 | 88,47 | 88,95 | 89,08 | 9.502 | 778.040.246 |
| 25/2/2026 | 88,91 | 90,15 | +2,59% | 88,52 | 90,30 | 89,63 | 90,12 | 90,16 | 8.591 | 1.000.411.829 |
| 24/2/2026 | 87,39 | 87,87 | +0,49% | 87,37 | 88,70 | 88,13 | 87,84 | 87,98 | 9.199 | 679.459.328 |
| 23/2/2026 | 86,80 | 87,44 | +1,46% | 86,40 | 88,15 | 87,32 | 87,41 | 87,45 | 10.846 | 917.436.561 |
| 20/2/2026 | 83,70 | 86,18 | +2,49% | 83,41 | 86,41 | 85,04 | 86,15 | 86,28 | 12.247 | 807.408.453 |
| 19/2/2026 | 83,10 | 84,09 | +0,32% | 82,35 | 84,35 | 83,30 | 84,08 | 84,15 | 14.127 | 880.657.912 |
| 18/2/2026 | 85,23 | 83,82 | -3,49% | 83,60 | 85,66 | 84,45 | 83,82 | 83,90 | 14.132 | 780.455.700 |
| 13/2/2026 | 86,88 | 86,85 | -3,39% | 86,05 | 88,15 | 87,08 | 86,85 | 86,86 | 11.953 | 1.083.235.715 |
| 11/2/2026 | 88,49 | 89,90 | +3,33% | 88,23 | 90,30 | 89,53 | 89,90 | 89,98 | 14.378 | 1.556.250.789 |
| 10/2/2026 | 86,01 | 87,00 | -0,11% | 86,00 | 87,74 | 87,00 | 87,00 | 87,02 | 8.954 | 703.998.891 |
| 9/2/2026 | 86,49 | 87,10 | +2,17% | 84,64 | 87,64 | 86,50 | 87,10 | 87,20 | 13.178 | 922.685.227 |
| 6/2/2026 | 86,39 | 85,25 | -1,33% | 85,20 | 87,54 | 86,10 | 85,25 | 85,38 | 15.186 | 915.469.907 |
| 5/2/2026 | 88,00 | 86,40 | -3,43% | 86,23 | 88,90 | 87,67 | 86,40 | 86,49 | 17.120 | 1.028.803.873 |
| 4/2/2026 | 88,53 | 89,47 | +0,54% | 87,55 | 89,58 | 88,78 | 89,35 | 89,47 | 12.123 | 1.247.728.760 |
| 3/2/2026 | 85,82 | 88,99 | +5,20% | 84,95 | 88,99 | 87,70 | 88,96 | 88,99 | 14.179 | 1.616.422.992 |
| 2/2/2026 | 84,30 | 84,59 | +0,45% | 84,04 | 85,82 | 84,89 | 84,50 | 84,59 | 14.234 | 1.332.661.465 |
| 30/1/2026 | 85,85 | 84,21 | -4,22% | 84,04 | 87,90 | 85,73 | 84,21 | 84,22 | 17.076 | 1.312.464.745 |
| 29/1/2026 | 87,86 | 87,92 | +1,10% | 86,80 | 89,47 | 88,17 | 87,55 | 87,92 | 14.827 | 1.528.873.065 |
| 28/1/2026 | 85,10 | 86,96 | +2,01% | 85,02 | 87,50 | 86,33 | 86,95 | 86,96 | 13.546 | 1.296.446.790 |
| 27/1/2026 | 83,27 | 85,25 | +2,46% | 83,27 | 86,14 | 84,85 | 85,25 | 85,30 | 15.178 | 1.326.186.398 |
| 26/1/2026 | 85,37 | 83,20 | -2,11% | 82,21 | 86,10 | 84,42 | 83,10 | 83,20 | 18.807 | 1.559.313.356 |
| 23/1/2026 | 83,58 | 84,99 | +2,39% | 83,58 | 85,71 | 84,36 | 84,99 | 85,31 | 12.697 | 1.203.659.221 |
| 22/1/2026 | 82,50 | 83,01 | +0,45% | 82,08 | 84,38 | 83,51 | 83,01 | 83,23 | 15.049 | 1.339.843.335 |
| 21/1/2026 | 80,84 | 82,64 | +3,06% | 80,49 | 82,76 | 81,82 | 82,64 | 82,70 | 14.304 | 1.323.340.517 |
| 20/1/2026 | 77,70 | 80,19 | +2,19% | 77,42 | 80,20 | 79,10 | 80,15 | 80,19 | 10.136 | 845.295.164 |
| 19/1/2026 | 78,52 | 78,47 | -0,42% | 77,88 | 78,64 | 78,32 | 78,47 | 78,52 | 8.778 | 504.436.538 |
| 16/1/2026 | 78,40 | 78,80 | -0,03% | 77,57 | 78,80 | 78,19 | 78,69 | 78,80 | 9.464 | 583.577.760 |
| 15/1/2026 | 78,89 | 78,82 | +0,01% | 78,53 | 79,63 | 79,07 | 78,80 | 78,82 | 9.580 | 795.058.286 |
| 14/1/2026 | 75,80 | 78,81 | +4,63% | 75,65 | 79,06 | 77,65 | 78,81 | 78,85 | 10.818 | 1.137.288.674 |
| 13/1/2026 | 74,80 | 75,32 | +1,10% | 74,30 | 76,04 | 75,34 | 75,32 | 75,50 | 8.300 | 586.177.126 |
| 12/1/2026 | 75,00 | 74,50 | -0,27% | 74,50 | 75,47 | 75,06 | 74,50 | 74,58 | 9.665 | 550.368.200 |
| 9/1/2026 | 75,19 | 74,70 | -1,24% | 74,22 | 75,68 | 74,98 | 74,70 | 74,81 | 9.706 | 608.962.981 |
| 8/1/2026 | 75,64 | 75,64 | -1,20% | 74,18 | 75,64 | 75,03 | 75,60 | 75,64 | 12.801 | 706.813.481 |
| 7/1/2026 | 76,11 | 76,56 | +0,91% | 75,64 | 77,32 | 76,47 | 76,54 | 76,56 | 13.409 | 993.153.544 |
| 6/1/2026 | 73,40 | 75,87 | +3,93% | 72,88 | 75,98 | 74,82 | 75,82 | 75,87 | 11.994 | 986.921.798 |
| 5/1/2026 | 72,51 | 73,00 | +1,42% | 72,30 | 73,48 | 72,96 | 73,00 | 73,09 | 10.004 | 641.698.559 |
| 2/1/2026 | 72,26 | 71,98 | -0,03% | 71,64 | 72,54 | 72,00 | 71,90 | 72,00 | 8.332 | 487.840.954 |
| 30/12/2025 | 72,22 | 72,00 | -0,24% | 71,90 | 72,82 | 72,32 | 72,00 | 72,10 | 6.021 | 367.351.075 |
| 29/12/2025 | 73,10 | 72,17 | -1,41% | 71,71 | 73,73 | 72,58 | 72,03 | 72,17 | 9.852 | 573.590.382 |
| 26/12/2025 | 72,80 | 73,20 | +0,55% | 72,51 | 73,34 | 72,99 | 73,17 | 73,20 | 7.155 | 518.686.045 |
| 23/12/2025 | 73,15 | 72,80 | -0,14% | 72,58 | 73,52 | 73,03 | 72,79 | 72,95 | 8.847 | 513.403.941 |
| 22/12/2025 | 71,11 | 72,90 | +3,23% | 70,83 | 73,34 | 72,44 | 72,90 | 73,13 | 9.861 | 879.026.360 |
| 19/12/2025 | 70,62 | 70,62 | +0,24% | 70,40 | 70,92 | 70,63 | 70,61 | 70,62 | 6.694 | 414.094.331 |
| 18/12/2025 | 70,23 | 70,45 | +0,23% | 70,18 | 71,10 | 70,68 | 70,40 | 70,45 | 6.386 | 473.541.393 |
| 17/12/2025 | 69,47 | 70,29 | +1,21% | 69,45 | 70,75 | 70,23 | 70,29 | 70,43 | 6.062 | 511.454.399 |
| 16/12/2025 | 69,03 | 69,45 | +0,61% | 68,90 | 70,01 | 69,65 | 69,45 | 69,53 | 7.264 | 520.493.471 |
| 15/12/2025 | 68,60 | 69,03 | +0,92% | 68,41 | 69,39 | 68,85 | 69,03 | 69,15 | 9.106 | 562.938.711 |
| 12/12/2025 | 68,20 | 68,40 | -4,55% | 67,73 | 68,98 | 68,29 | 68,40 | 68,65 | 11.948 | 697.102.933 |
| 11/12/2025 | 70,74 | 71,66 | +0,92% | 70,50 | 72,36 | 71,51 | 71,66 | 71,80 | 10.838 | 653.444.272 |
| 10/12/2025 | 70,08 | 71,01 | +1,73% | 70,08 | 71,35 | 70,92 | 71,00 | 71,11 | 10.243 | 532.874.137 |
| 9/12/2025 | 69,39 | 69,80 | +0,17% | 68,91 | 70,41 | 69,72 | 69,80 | 70,00 | 10.139 | 511.799.070 |
| 8/12/2025 | 70,53 | 69,68 | -0,81% | 69,51 | 70,85 | 70,12 | 69,68 | 69,69 | 13.271 | 632.569.687 |
| 5/12/2025 | 71,92 | 70,25 | -2,27% | 69,92 | 72,33 | 71,31 | 70,25 | 70,30 | 12.634 | 764.825.306 |
| 4/12/2025 | 70,69 | 71,88 | +1,81% | 70,69 | 72,38 | 71,52 | 71,88 | 72,05 | 12.190 | 707.612.575 |
| 3/12/2025 | 68,81 | 70,60 | +3,25% | 68,81 | 71,08 | 70,10 | 70,60 | 70,79 | 14.191 | 844.926.213 |
| 2/12/2025 | 68,13 | 68,38 | +0,65% | 67,77 | 68,70 | 68,14 | 68,38 | 68,67 | 11.250 | 554.610.330 |
| 1/12/2025 | 67,81 | 67,94 | +0,91% | 67,50 | 68,12 | 67,82 | 67,94 | 68,00 | 11.547 | 615.501.887 |
| 28/11/2025 | 67,67 | 67,33 | +1,55% | 67,05 | 67,98 | 67,46 | 67,33 | 67,40 | 15.986 | 741.749.012 |
| 27/11/2025 | 66,55 | 66,30 | -0,60% | 66,13 | 66,60 | 66,38 | 66,29 | 66,30 | 6.767 | 335.847.449 |
| 26/11/2025 | 65,86 | 66,70 | +1,83% | 65,80 | 66,85 | 66,40 | 66,65 | 66,70 | 7.525 | 486.231.922 |
| 25/11/2025 | 65,00 | 65,50 | +0,75% | 64,92 | 65,87 | 65,55 | 65,48 | 65,50 | 7.166 | 389.111.385 |
| 24/11/2025 | 65,01 | 65,01 | -0,37% | 64,78 | 65,50 | 65,17 | 65,00 | 65,01 | 7.643 | 408.805.384 |
| 21/11/2025 | 64,59 | 65,25 | +0,68% | 64,15 | 65,25 | 64,79 | 65,17 | 65,25 | 6.256 | 374.295.933 |
| 19/11/2025 | 65,00 | 64,81 | -0,40% | 64,20 | 65,26 | 64,92 | 64,74 | 64,82 | 6.764 | 348.483.190 |
| 18/11/2025 | 64,51 | 65,07 | -0,14% | 64,30 | 65,27 | 64,83 | 64,95 | 65,07 | 7.639 | 370.239.765 |
| 17/11/2025 | 65,56 | 65,16 | -0,31% | 64,95 | 65,76 | 65,38 | 65,03 | 65,16 | 9.130 | 423.709.072 |
| 14/11/2025 | 64,94 | 65,36 | -0,49% | 64,63 | 65,54 | 65,14 | 65,30 | 65,36 | 8.662 | 426.831.759 |
| 13/11/2025 | 65,74 | 65,68 | -0,38% | 65,32 | 66,45 | 65,91 | 65,64 | 65,68 | 8.574 | 455.718.709 |
| 12/11/2025 | 65,20 | 65,93 | +1,46% | 65,11 | 65,95 | 65,68 | 65,80 | 65,93 | 8.481 | 454.807.900 |
| 11/11/2025 | 65,18 | 64,98 | -0,03% | 64,75 | 65,65 | 65,24 | 64,96 | 64,98 | 10.039 | 481.418.606 |
| 10/11/2025 | 64,98 | 65,00 | +0,31% | 64,90 | 65,52 | 65,14 | 65,00 | 65,04 | 8.881 | 441.619.465 |
| 7/11/2025 | 64,82 | 64,80 | -1,14% | 64,03 | 64,85 | 64,50 | 64,75 | 64,80 | 11.126 | 448.065.743 |
| 6/11/2025 | 65,73 | 65,55 | -0,35% | 65,20 | 66,04 | 65,67 | 65,36 | 65,55 | 8.739 | 469.866.415 |
| 5/11/2025 | 64,62 | 65,78 | +2,03% | 64,57 | 66,15 | 65,53 | 65,78 | 65,83 | 11.135 | 619.966.927 |
| 4/11/2025 | 64,80 | 64,47 | -1,27% | 64,05 | 65,00 | 64,56 | 64,40 | 64,48 | 11.194 | 531.166.428 |
| 3/11/2025 | 65,03 | 65,30 | +0,23% | 64,64 | 65,40 | 65,09 | 65,27 | 65,30 | 14.362 | 749.100.524 |
| 31/10/2025 | 64,30 | 65,15 | +1,88% | 63,89 | 65,55 | 64,77 | 65,10 | 65,15 | 10.694 | 688.379.775 |
| 30/10/2025 | 63,15 | 63,95 | +1,17% | 62,93 | 63,98 | 63,56 | 63,90 | 63,95 | 9.251 | 439.720.393 |
| 29/10/2025 | 62,69 | 63,21 | +1,79% | 62,69 | 63,67 | 63,22 | 63,21 | 63,30 | 9.285 | 514.185.465 |
| 28/10/2025 | 61,52 | 62,10 | +0,99% | 61,52 | 62,54 | 62,18 | 62,10 | 62,28 | 8.683 | 388.606.497 |
| 27/10/2025 | 61,97 | 61,49 | -0,29% | 61,39 | 62,15 | 61,73 | 61,49 | 61,53 | 8.335 | 366.457.970 |
| 24/10/2025 | 61,76 | 61,67 | -0,21% | 61,35 | 62,14 | 61,68 | 61,66 | 61,67 | 6.920 | 313.676.069 |
| 23/10/2025 | 62,10 | 61,80 | -0,13% | 61,67 | 62,53 | 62,06 | 61,77 | 61,80 | 6.847 | 344.029.589 |
| 22/10/2025 | 61,00 | 61,88 | +1,53% | 60,99 | 62,20 | 61,77 | 61,88 | 62,00 | 7.258 | 467.696.674 |
| 21/10/2025 | 60,70 | 60,95 | -0,25% | 60,56 | 61,04 | 60,81 | 60,89 | 60,95 | 6.606 | 295.057.333 |
| 20/10/2025 | 60,16 | 61,10 | +1,83% | 60,16 | 61,34 | 60,88 | 61,04 | 61,10 | 9.203 | 437.415.088 |
| 17/10/2025 | 59,91 | 60,00 | -0,51% | 59,80 | 60,30 | 60,02 | 59,98 | 60,00 | 6.107 | 292.186.153 |
| 16/10/2025 | 60,57 | 60,31 | -0,92% | 60,07 | 60,92 | 60,38 | 60,31 | 60,34 | 7.285 | 357.459.051 |
| 15/10/2025 | 59,59 | 60,87 | +1,76% | 59,46 | 60,97 | 60,45 | 60,85 | 60,87 | 9.464 | 489.774.244 |
| 14/10/2025 | 59,11 | 59,82 | +0,37% | 59,11 | 60,10 | 59,79 | 59,80 | 59,82 | 7.140 | 394.143.955 |
| 13/10/2025 | 59,55 | 59,60 | +1,03% | 59,55 | 60,05 | 59,82 | 59,60 | 59,76 | 7.827 | 446.469.061 |
| 10/10/2025 | 59,45 | 58,99 | -0,19% | 58,86 | 59,79 | 59,31 | 58,99 | 59,00 | 7.723 | 360.603.292 |
| 9/10/2025 | 59,81 | 59,10 | +0,14% | 59,10 | 60,35 | 59,58 | 59,10 | 59,19 | 7.169 | 391.573.448 |
| 8/10/2025 | 59,05 | 59,02 | +0,22% | 58,90 | 59,39 | 59,15 | 59,01 | 59,02 | 6.171 | 329.743.987 |
| 7/10/2025 | 59,55 | 58,89 | -1,36% | 58,89 | 59,59 | 59,22 | 58,89 | 58,90 | 9.221 | 386.229.407 |
| 6/10/2025 | 58,80 | 59,70 | +1,79% | 58,80 | 59,95 | 59,48 | 59,70 | 59,73 | 10.863 | 539.497.529 |
| 3/10/2025 | 58,75 | 58,65 | +0,12% | 58,50 | 59,10 | 58,81 | 58,61 | 58,65 | 7.259 | 366.836.568 |
| 2/10/2025 | 58,31 | 58,58 | +0,57% | 58,06 | 58,85 | 58,51 | 58,58 | 58,70 | 8.861 | 439.478.053 |
| 1/10/2025 | 57,65 | 58,25 | +1,13% | 57,58 | 58,66 | 58,20 | 58,25 | 58,30 | 9.912 | 451.685.298 |
| 30/9/2025 | 57,60 | 57,60 | +0,61% | 57,10 | 57,80 | 57,40 | 57,58 | 57,60 | 10.177 | 363.831.495 |
| 29/9/2025 | 57,20 | 57,25 | +0,28% | 57,14 | 57,75 | 57,43 | 57,25 | 57,29 | 8.530 | 364.064.460 |
| 26/9/2025 | 57,80 | 57,09 | -2,04% | 56,54 | 57,94 | 57,08 | 57,08 | 57,09 | 12.023 | 487.832.107 |
| 25/9/2025 | 58,18 | 58,28 | +0,95% | 58,05 | 58,55 | 58,30 | 58,28 | 58,29 | 6.895 | 331.271.103 |
| 24/9/2025 | 57,81 | 57,73 | +0,12% | 57,67 | 58,12 | 57,87 | 57,72 | 57,73 | 7.523 | 340.417.798 |
| 23/9/2025 | 58,00 | 57,66 | -0,67% | 57,66 | 58,38 | 58,03 | 57,66 | 57,73 | 8.538 | 334.063.240 |
| 22/9/2025 | 57,82 | 58,05 | +0,36% | 57,82 | 58,45 | 58,15 | 58,05 | 58,08 | 9.442 | 420.257.609 |
| 19/9/2025 | 57,91 | 57,84 | +0,12% | 57,56 | 58,17 | 57,83 | 57,84 | 57,85 | 7.246 | 311.707.305 |
| 18/9/2025 | 57,80 | 57,77 | -0,05% | 57,41 | 58,08 | 57,65 | 57,67 | 57,77 | 7.335 | 321.409.569 |
| 17/9/2025 | 57,60 | 57,80 | +0,12% | 57,35 | 58,00 | 57,63 | 57,76 | 57,80 | 8.247 | 389.866.881 |
| 16/9/2025 | 57,85 | 57,73 | +0,45% | 57,21 | 58,07 | 57,62 | 57,71 | 57,73 | 9.445 | 386.094.327 |
| 15/9/2025 | 57,40 | 57,47 | +0,74% | 56,98 | 57,53 | 57,34 | 57,46 | 57,47 | 9.286 | 413.270.967 |
| 12/9/2025 | 56,77 | 57,05 | +0,14% | 56,77 | 57,43 | 57,07 | 57,00 | 57,05 | 7.240 | 329.714.605 |
| 11/9/2025 | 56,54 | 56,97 | +0,76% | 56,31 | 57,25 | 56,95 | 56,97 | 57,00 | 7.928 | 349.940.768 |
| 10/9/2025 | 56,40 | 56,54 | +0,78% | 56,28 | 57,05 | 56,54 | 56,54 | 56,57 | 6.676 | 327.531.468 |
| 9/9/2025 | 56,70 | 56,10 | -0,53% | 56,07 | 57,50 | 56,80 | 56,10 | 56,14 | 11.134 | 411.625.545 |
| 8/9/2025 | 56,22 | 56,40 | +0,43% | 56,13 | 56,63 | 56,43 | 56,40 | 56,41 | 10.130 | 393.781.333 |
| 5/9/2025 | 56,19 | 56,16 | +0,63% | 56,02 | 56,66 | 56,26 | 56,16 | 56,20 | 10.127 | 439.873.289 |
| 4/9/2025 | 55,90 | 55,81 | +0,32% | 55,55 | 56,15 | 55,78 | 55,80 | 55,81 | 8.431 | 367.741.132 |
| 3/9/2025 | 55,43 | 55,63 | +0,32% | 55,25 | 55,82 | 55,52 | 55,63 | 55,65 | 13.762 | 538.388.111 |
| 2/9/2025 | 55,13 | 55,45 | 0,00% | 55,06 | 55,56 | 55,29 | 55,45 | 55,47 | 8.574 | 331.733.764 |
| 1/9/2025 | 55,20 | 55,45 | -0,14% | 54,80 | 55,45 | 55,13 | 55,45 | 55,49 | 10.893 | 424.237.885 |
| 29/8/2025 | 55,60 | 55,53 | +0,38% | 55,45 | 55,83 | 55,67 | 55,53 | 55,60 | 8.068 | 390.176.568 |
| 28/8/2025 | 55,92 | 55,32 | -0,23% | 55,32 | 56,17 | 55,81 | 55,32 | 55,40 | 8.072 | 367.693.957 |
| 27/8/2025 | 55,28 | 55,45 | +0,09% | 55,13 | 55,52 | 55,30 | 55,40 | 55,45 | 6.562 | 270.836.433 |
| 26/8/2025 | 54,96 | 55,40 | +0,71% | 54,68 | 55,40 | 55,11 | 55,35 | 55,40 | 8.073 | 323.223.110 |
| 25/8/2025 | 55,14 | 55,01 | +0,42% | 54,75 | 55,39 | 55,05 | 55,00 | 55,01 | 10.131 | 359.740.540 |
| 22/8/2025 | 53,45 | 54,78 | +2,49% | 53,32 | 54,89 | 54,47 | 54,75 | 54,78 | 9.595 | 365.078.492 |
| 21/8/2025 | 52,99 | 53,45 | +0,68% | 52,96 | 53,53 | 53,21 | 53,45 | 53,50 | 6.895 | 273.814.113 |
| 20/8/2025 | 52,95 | 53,09 | -0,28% | 52,89 | 53,24 | 53,06 | 53,09 | 53,13 | 10.496 | 449.711.312 |
| 19/8/2025 | 53,36 | 53,24 | +0,09% | 53,01 | 53,66 | 53,23 | 53,24 | 53,26 | 9.429 | 336.582.805 |
| 18/8/2025 | 53,21 | 53,19 | -0,19% | 53,03 | 53,69 | 53,31 | 53,18 | 53,19 | 11.930 | 375.332.703 |
| 15/8/2025 | 53,50 | 53,29 | -0,39% | 53,05 | 53,59 | 53,24 | 53,29 | 53,35 | 8.777 | 308.741.747 |
| 14/8/2025 | 53,68 | 53,50 | -1,51% | 53,09 | 53,79 | 53,34 | 53,49 | 53,50 | 9.724 | 343.771.226 |
| 13/8/2025 | 54,30 | 54,32 | -2,91% | 53,94 | 54,85 | 54,27 | 54,25 | 54,32 | 7.794 | 320.864.377 |
| 12/8/2025 | 55,90 | 55,95 | +1,08% | 55,71 | 56,15 | 55,95 | 55,95 | 56,00 | 10.670 | 423.505.464 |
| 11/8/2025 | 55,42 | 55,35 | 0,00% | 55,30 | 55,97 | 55,55 | 55,34 | 55,35 | 10.209 | 412.286.130 |
| 8/8/2025 | 54,25 | 55,35 | +2,35% | 54,15 | 55,69 | 55,11 | 55,35 | 55,50 | 10.397 | 401.561.860 |
| 7/8/2025 | 54,00 | 54,08 | +0,41% | 53,92 | 54,45 | 54,21 | 54,08 | 54,12 | 8.944 | 324.064.319 |
| 6/8/2025 | 54,60 | 53,86 | -0,61% | 53,75 | 54,66 | 54,05 | 53,85 | 53,86 | 12.186 | 478.080.676 |
| 5/8/2025 | 54,30 | 54,19 | +0,02% | 54,11 | 54,95 | 54,40 | 54,19 | 54,20 | 11.001 | 454.599.121 |
| 4/8/2025 | 54,30 | 54,18 | +0,88% | 53,84 | 54,39 | 54,04 | 54,13 | 54,18 | 11.095 | 468.650.330 |
| 1/8/2025 | 54,08 | 53,71 | +0,67% | 53,58 | 54,86 | 54,14 | 53,71 | 53,77 | 14.261 | 589.506.154 |
| 31/7/2025 | 53,14 | 53,35 | -0,84% | 52,38 | 53,62 | 53,16 | 53,35 | 53,39 | 11.048 | 473.952.409 |
| 30/7/2025 | 54,45 | 53,80 | -2,00% | 53,36 | 54,69 | 54,02 | 53,71 | 53,80 | 11.029 | 434.984.935 |
| 29/7/2025 | 54,96 | 54,90 | -0,20% | 54,78 | 55,68 | 55,10 | 54,90 | 54,93 | 7.925 | 344.850.740 |
| 28/7/2025 | 55,12 | 55,01 | -1,08% | 54,66 | 55,30 | 54,97 | 55,01 | 55,07 | 8.176 | 339.976.093 |
| 25/7/2025 | 56,30 | 55,61 | -1,58% | 55,28 | 56,48 | 55,60 | 55,61 | 55,63 | 7.892 | 309.569.513 |
| 24/7/2025 | 56,86 | 56,50 | -1,43% | 56,28 | 57,28 | 56,62 | 56,47 | 56,50 | 6.900 | 311.456.753 |
| 23/7/2025 | 57,50 | 57,32 | -0,28% | 57,06 | 57,89 | 57,42 | 57,32 | 57,35 | 8.503 | 404.907.366 |
| 22/7/2025 | 56,82 | 57,48 | +2,64% | 56,68 | 57,95 | 57,42 | 57,48 | 57,50 | 11.707 | 647.619.692 |
| 21/7/2025 | 55,31 | 56,00 | +2,56% | 55,30 | 56,80 | 56,16 | 56,00 | 56,05 | 14.001 | 703.959.341 |
| 18/7/2025 | 54,08 | 54,60 | +0,59% | 54,01 | 54,79 | 54,47 | 54,55 | 54,60 | 7.101 | 305.375.900 |
| 17/7/2025 | 54,40 | 54,28 | -0,22% | 54,13 | 54,78 | 54,43 | 54,28 | 54,30 | 7.263 | 293.545.129 |
| 16/7/2025 | 54,03 | 54,40 | +0,76% | 53,93 | 54,52 | 54,22 | 54,33 | 54,40 | 7.985 | 328.251.519 |
| 15/7/2025 | 54,96 | 53,99 | -2,39% | 53,53 | 55,24 | 54,06 | 53,89 | 53,99 | 14.760 | 525.404.292 |
| 14/7/2025 | 55,80 | 55,31 | -1,13% | 54,86 | 55,88 | 55,25 | 55,30 | 55,31 | 11.539 | 425.873.454 |
| 11/7/2025 | 55,20 | 55,94 | +1,19% | 55,08 | 56,20 | 55,68 | 55,94 | 55,99 | 7.895 | 416.751.453 |
| 10/7/2025 | 55,00 | 55,28 | +2,24% | 55,00 | 57,10 | 56,03 | 55,28 | 55,35 | 15.422 | 956.028.718 |
| 9/7/2025 | 54,57 | 54,07 | -1,03% | 53,76 | 54,70 | 54,09 | 54,05 | 54,07 | 9.246 | 344.665.304 |
| 8/7/2025 | 54,45 | 54,63 | +0,52% | 54,36 | 55,58 | 54,78 | 54,59 | 54,65 | 8.904 | 381.871.743 |
| 7/7/2025 | 55,11 | 54,35 | -1,36% | 54,20 | 55,12 | 54,68 | 54,32 | 54,35 | 14.835 | 468.192.841 |
| 4/7/2025 | 54,99 | 55,10 | +0,18% | 54,75 | 55,18 | 55,05 | 55,08 | 55,10 | 11.014 | 368.061.692 |
| 3/7/2025 | 55,44 | 55,00 | -0,92% | 54,83 | 55,87 | 55,23 | 55,00 | 55,04 | 11.937 | 499.173.231 |
| 2/7/2025 | 53,59 | 55,51 | +3,68% | 53,59 | 55,67 | 55,10 | 55,47 | 55,51 | 15.906 | 879.145.654 |
| 1/7/2025 | 52,65 | 53,54 | +1,59% | 52,52 | 53,70 | 53,11 | 53,54 | 53,55 | 12.838 | 525.111.897 |
| 30/6/2025 | 52,98 | 52,70 | -0,47% | 52,45 | 53,00 | 52,77 | 52,69 | 52,70 | 14.025 | 517.948.946 |
| 27/6/2025 | 52,24 | 52,95 | +1,69% | 51,92 | 53,05 | 52,61 | 52,95 | 53,00 | 12.875 | 456.694.495 |
| 26/6/2025 | 50,81 | 52,07 | +2,99% | 50,81 | 52,15 | 51,79 | 52,01 | 52,08 | 11.014 | 450.899.514 |
| 25/6/2025 | 50,39 | 50,56 | -0,30% | 49,73 | 50,62 | 50,14 | 50,50 | 50,56 | 14.568 | 625.082.657 |
| 24/6/2025 | 50,75 | 50,71 | +0,32% | 50,18 | 50,81 | 50,47 | 50,70 | 50,71 | 11.644 | 499.002.001 |
| 23/6/2025 | 50,17 | 50,55 | +1,16% | 49,88 | 50,56 | 50,12 | 50,53 | 50,55 | 18.990 | 801.077.494 |
| 20/6/2025 | 51,24 | 49,97 | -2,40% | 49,97 | 51,26 | 50,31 | 49,97 | 49,99 | 32.460 | 1.622.360.826 |
| 18/6/2025 | 51,49 | 51,20 | -0,45% | 51,11 | 51,81 | 51,47 | 51,20 | 51,21 | 15.956 | 752.562.376 |
| 17/6/2025 | 53,66 | 51,43 | -4,26% | 51,40 | 53,90 | 52,01 | 51,42 | 51,43 | 23.263 | 1.174.481.732 |
| 16/6/2025 | 52,36 | 53,72 | +2,75% | 52,27 | 54,04 | 53,53 | 53,72 | 53,80 | 12.750 | 483.291.657 |
| 13/6/2025 | 52,20 | 52,28 | -1,17% | 51,98 | 52,53 | 52,21 | 52,28 | 52,30 | 12.620 | 534.358.214 |
| 12/6/2025 | 53,03 | 52,90 | -0,56% | 52,50 | 53,03 | 52,83 | 52,86 | 52,90 | 8.589 | 338.125.083 |
| 11/6/2025 | 53,80 | 53,20 | -0,93% | 53,00 | 53,84 | 53,30 | 53,18 | 53,20 | 8.633 | 324.860.694 |
| 10/6/2025 | 53,26 | 53,70 | +1,03% | 53,11 | 53,86 | 53,58 | 53,67 | 53,70 | 8.729 | 329.656.577 |
| 9/6/2025 | 52,97 | 53,15 | +0,28% | 52,62 | 53,26 | 52,98 | 53,05 | 53,15 | 11.334 | 410.514.980 |
| 6/6/2025 | 53,18 | 53,00 | +0,34% | 52,73 | 53,45 | 52,99 | 52,98 | 53,00 | 10.588 | 403.537.580 |
| 5/6/2025 | 52,93 | 52,82 | +0,13% | 52,82 | 53,65 | 53,31 | 52,82 | 52,91 | 9.439 | 358.875.123 |
| 4/6/2025 | 52,55 | 52,75 | +0,53% | 52,53 | 53,33 | 52,93 | 52,75 | 52,78 | 10.991 | 439.364.837 |
| 3/6/2025 | 52,10 | 52,47 | -0,04% | 51,89 | 52,64 | 52,24 | 52,47 | 52,50 | 13.253 | 530.983.845 |
| 2/6/2025 | 52,62 | 52,49 | +0,50% | 52,10 | 52,73 | 52,53 | 52,49 | 52,50 | 15.559 | 584.028.634 |
| 30/5/2025 | 53,38 | 52,23 | -2,21% | 52,08 | 53,38 | 52,59 | 52,23 | 52,24 | 18.479 | 849.623.182 |
| 29/5/2025 | 53,78 | 53,41 | +0,07% | 53,34 | 53,86 | 53,53 | 53,41 | 53,49 | 9.294 | 340.589.360 |
| 28/5/2025 | 53,71 | 53,37 | -0,71% | 53,20 | 53,81 | 53,47 | 53,37 | 53,42 | 10.046 | 417.858.682 |
| 27/5/2025 | 53,70 | 53,75 | -0,35% | 53,62 | 54,20 | 53,80 | 53,75 | 53,80 | 11.489 | 446.060.322 |
| 26/5/2025 | 54,00 | 53,94 | -0,55% | 53,82 | 54,15 | 53,95 | 53,94 | 53,99 | 10.489 | 381.378.790 |
| 23/5/2025 | 53,90 | 54,24 | -0,04% | 53,61 | 54,44 | 54,13 | 54,23 | 54,24 | 8.764 | 361.350.215 |
| 22/5/2025 | 54,53 | 54,26 | -0,66% | 54,00 | 54,64 | 54,27 | 54,25 | 54,26 | 10.804 | 394.520.991 |
| 21/5/2025 | 55,27 | 54,62 | -1,35% | 54,45 | 55,30 | 54,90 | 54,62 | 54,67 | 9.619 | 372.141.633 |
| 20/5/2025 | 55,40 | 55,37 | -0,07% | 55,10 | 55,50 | 55,34 | 55,30 | 55,37 | 9.441 | 364.820.721 |
| 19/5/2025 | 55,18 | 55,41 | -0,07% | 54,90 | 55,50 | 55,30 | 55,32 | 55,41 | 9.873 | 393.092.492 |
| 16/5/2025 | 55,33 | 55,45 | -0,09% | 54,84 | 55,68 | 55,21 | 55,43 | 55,45 | 8.182 | 425.198.347 |
| 15/5/2025 | 54,96 | 55,50 | +0,93% | 54,86 | 55,66 | 55,33 | 55,49 | 55,50 | 10.044 | 424.679.292 |
| 14/5/2025 | 55,40 | 54,99 | -0,42% | 54,84 | 55,67 | 55,13 | 54,99 | 55,00 | 9.691 | 419.818.958 |
| 13/5/2025 | 54,50 | 55,22 | +1,77% | 54,14 | 55,43 | 54,96 | 55,22 | 55,30 | 10.723 | 443.059.655 |
| 12/5/2025 | 54,55 | 54,26 | +2,45% | 54,26 | 55,16 | 54,65 | 54,26 | 54,40 | 12.292 | 556.197.445 |
| 9/5/2025 | 53,00 | 52,96 | +0,34% | 52,53 | 53,11 | 52,78 | 52,96 | 52,97 | 12.587 | 550.433.678 |
| 8/5/2025 | 52,90 | 52,78 | -0,21% | 52,69 | 53,29 | 52,92 | 52,78 | 52,79 | 11.891 | 469.841.593 |
| 7/5/2025 | 53,57 | 52,89 | -0,04% | 52,66 | 53,80 | 52,98 | 52,88 | 52,89 | 10.678 | 417.701.258 |
| 6/5/2025 | 53,19 | 52,91 | +0,02% | 52,91 | 53,59 | 53,27 | 52,91 | 52,98 | 10.380 | 376.975.415 |
| 5/5/2025 | 52,90 | 52,90 | -0,09% | 52,75 | 53,11 | 52,90 | 52,88 | 52,90 | 12.210 | 469.165.755 |
| 2/5/2025 | 53,45 | 52,95 | -1,80% | 52,57 | 53,55 | 53,03 | 52,94 | 52,95 | 13.985 | 574.542.611 |
| 29/4/2025 | 54,14 | 53,92 | -0,30% | 53,90 | 54,33 | 54,04 | 53,92 | 53,98 | 11.272 | 357.064.637 |
| 28/4/2025 | 53,92 | 54,08 | +0,13% | 53,66 | 54,18 | 53,96 | 54,06 | 54,08 | 11.487 | 411.023.508 |
| 25/4/2025 | 54,58 | 54,01 | -2,40% | 53,67 | 54,61 | 54,07 | 54,01 | 54,03 | 13.032 | 594.052.842 |
| 24/4/2025 | 54,46 | 55,34 | +1,43% | 54,35 | 55,65 | 55,18 | 55,30 | 55,34 | 9.866 | 416.799.998 |
| 23/4/2025 | 54,83 | 54,56 | +1,28% | 54,40 | 55,33 | 54,85 | 54,55 | 54,56 | 7.914 | 482.358.633 |
| 22/4/2025 | 53,01 | 53,87 | +2,03% | 52,77 | 54,30 | 53,48 | 53,87 | 53,98 | 13.334 | 513.325.425 |
| 17/4/2025 | 53,00 | 52,80 | +0,09% | 52,59 | 53,32 | 53,00 | 52,80 | 52,82 | 13.153 | 426.441.218 |
| 16/4/2025 | 53,60 | 52,75 | -1,84% | 52,44 | 53,80 | 52,91 | 52,75 | 52,76 | 13.408 | 567.816.028 |
| 15/4/2025 | 54,40 | 53,74 | -1,21% | 53,52 | 54,64 | 53,91 | 53,70 | 53,74 | 10.171 | 467.310.522 |
| 14/4/2025 | 54,34 | 54,40 | +1,30% | 54,20 | 54,88 | 54,54 | 54,40 | 54,42 | 12.442 | 518.261.413 |
| 11/4/2025 | 52,55 | 53,70 | +2,07% | 52,50 | 54,16 | 53,45 | 53,70 | 53,80 | 14.834 | 605.820.940 |
| 10/4/2025 | 52,40 | 52,61 | +1,47% | 51,50 | 53,23 | 52,30 | 52,61 | 52,64 | 14.492 | 853.441.877 |
| 9/4/2025 | 49,25 | 51,85 | +5,26% | 48,79 | 52,04 | 49,93 | 51,85 | 51,88 | 29.882 | 1.796.793.896 |
| 8/4/2025 | 52,37 | 49,26 | -5,00% | 49,05 | 52,78 | 50,27 | 49,26 | 49,28 | 49.647 | 2.837.708.905 |
| 7/4/2025 | 51,62 | 51,85 | -1,71% | 51,23 | 53,47 | 51,88 | 51,85 | 51,86 | 28.287 | 1.484.119.642 |
| 4/4/2025 | 53,00 | 52,75 | -3,92% | 51,61 | 53,54 | 52,56 | 52,70 | 52,75 | 32.659 | 2.081.041.098 |
| 3/4/2025 | 55,70 | 54,90 | -3,80% | 54,75 | 56,45 | 55,50 | 54,90 | 54,92 | 17.942 | 1.077.821.981 |
| 2/4/2025 | 57,21 | 57,07 | -0,14% | 56,62 | 57,25 | 56,87 | 57,07 | 57,20 | 8.165 | 411.929.656 |
| 1/4/2025 | 56,99 | 57,15 | +0,63% | 56,96 | 57,94 | 57,47 | 57,15 | 57,35 | 8.713 | 413.075.060 |
| 31/3/2025 | 56,70 | 56,79 | -1,42% | 56,05 | 57,00 | 56,61 | 56,79 | 56,90 | 15.088 | 580.009.133 |
| 28/3/2025 | 58,12 | 57,61 | -0,95% | 57,61 | 58,36 | 57,88 | 57,61 | 57,70 | 8.885 | 390.895.740 |
| 27/3/2025 | 58,07 | 58,16 | +0,52% | 57,62 | 58,45 | 58,20 | 58,16 | 58,31 | 8.041 | 385.902.472 |
| 26/3/2025 | 57,47 | 57,86 | +1,15% | 57,35 | 58,02 | 57,73 | 57,83 | 57,86 | 10.088 | 408.745.654 |
| 25/3/2025 | 57,40 | 57,20 | +0,35% | 57,07 | 57,75 | 57,41 | 57,20 | 57,29 | 7.531 | 393.339.880 |
| 24/3/2025 | 57,91 | 57,00 | -0,68% | 56,96 | 58,23 | 57,47 | 57,00 | 57,10 | 13.198 | 515.829.087 |
| 21/3/2025 | 57,24 | 57,39 | +0,03% | 56,84 | 57,42 | 57,21 | 57,38 | 57,39 | 9.135 | 466.364.921 |
| 20/3/2025 | 57,07 | 57,37 | +0,03% | 56,80 | 57,49 | 57,24 | 57,37 | 57,42 | 12.199 | 484.929.359 |
| 19/3/2025 | 57,36 | 57,35 | -0,26% | 56,85 | 57,52 | 57,18 | 57,34 | 57,35 | 11.341 | 451.800.318 |
| 18/3/2025 | 57,09 | 57,50 | +0,65% | 56,62 | 57,52 | 57,11 | 57,45 | 57,50 | 9.986 | 515.904.767 |
| 17/3/2025 | 56,38 | 57,13 | +1,65% | 56,15 | 57,24 | 56,83 | 57,07 | 57,13 | 13.305 | 670.604.180 |
| 14/3/2025 | 55,05 | 56,20 | +3,35% | 55,05 | 56,41 | 55,93 | 56,20 | 56,21 | 19.600 | 786.894.084 |
| 13/3/2025 | 53,90 | 54,38 | +1,36% | 53,75 | 55,14 | 54,52 | 54,38 | 54,52 | 10.543 | 421.456.910 |