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.
VIVT3 - TELEF BRASIL - ON ERJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 33,26 | 33,75 | -0,15% | 33,25 | 33,98 | 33,66 | 33,75 | 33,78 | 15.810 | 25.675.495.400 |
| 2/6/2026 | 33,39 | 33,80 | +1,65% | 33,28 | 34,04 | 33,73 | 33,80 | 33,99 | 10.807 | 16.208.515.200 |
| 1/6/2026 | 33,80 | 33,25 | -1,69% | 33,15 | 33,85 | 33,27 | 33,25 | 33,38 | 11.188 | 21.590.971.600 |
| 29/5/2026 | 33,79 | 33,82 | +0,65% | 33,04 | 33,82 | 33,67 | 33,82 | 33,88 | 14.155 | 48.649.732.100 |
| 28/5/2026 | 33,72 | 33,60 | -0,97% | 33,56 | 34,07 | 33,78 | 33,59 | 33,71 | 9.939 | 10.635.972.100 |
| 27/5/2026 | 34,12 | 33,93 | +0,24% | 33,78 | 34,47 | 34,10 | 33,87 | 33,99 | 10.050 | 9.561.851.600 |
| 26/5/2026 | 33,35 | 33,85 | +0,92% | 33,26 | 33,91 | 33,65 | 33,79 | 33,94 | 9.265 | 13.241.002.200 |
| 25/5/2026 | 34,08 | 33,54 | -3,65% | 33,37 | 34,08 | 33,55 | 33,53 | 33,72 | 6.865 | 6.061.077.300 |
| 22/5/2026 | 35,05 | 34,81 | -1,36% | 34,42 | 35,21 | 34,84 | 34,80 | 34,91 | 18.771 | 19.438.930.400 |
| 21/5/2026 | 35,11 | 35,29 | -0,31% | 34,47 | 35,56 | 35,15 | 35,29 | 35,48 | 9.884 | 8.720.990.900 |
| 20/5/2026 | 34,89 | 35,40 | +2,34% | 34,79 | 35,64 | 35,37 | 35,40 | 35,46 | 12.216 | 15.713.135.700 |
| 19/5/2026 | 35,00 | 34,59 | -1,98% | 34,51 | 35,29 | 34,79 | 34,58 | 34,65 | 13.543 | 14.742.048.100 |
| 18/5/2026 | 35,35 | 35,29 | -0,65% | 34,96 | 35,61 | 35,22 | 35,28 | 35,38 | 11.490 | 21.532.733.100 |
| 15/5/2026 | 35,22 | 35,52 | -0,20% | 35,01 | 36,02 | 35,54 | 35,50 | 35,59 | 11.357 | 15.174.998.100 |
| 14/5/2026 | 35,72 | 35,59 | +0,06% | 35,43 | 35,98 | 35,61 | 35,57 | 35,62 | 11.844 | 18.077.856.500 |
| 13/5/2026 | 36,31 | 35,57 | -2,09% | 35,52 | 36,38 | 35,82 | 35,57 | 35,68 | 14.234 | 15.833.182.100 |
| 12/5/2026 | 35,80 | 36,33 | +0,86% | 35,80 | 36,73 | 36,34 | 36,28 | 36,40 | 14.819 | 20.382.768.200 |
| 11/5/2026 | 38,50 | 36,02 | -6,10% | 35,49 | 38,50 | 36,21 | 36,00 | 36,14 | 34.536 | 48.102.781.000 |
| 8/5/2026 | 38,64 | 38,36 | +0,66% | 38,21 | 39,12 | 38,63 | 38,35 | 38,44 | 18.530 | 14.856.721.800 |
| 7/5/2026 | 38,94 | 38,11 | -2,76% | 38,09 | 39,17 | 38,39 | 38,10 | 38,24 | 15.158 | 17.536.917.300 |
| 6/5/2026 | 40,00 | 39,19 | -1,36% | 38,82 | 40,39 | 39,17 | 39,17 | 39,19 | 10.914 | 12.489.898.400 |
| 5/5/2026 | 38,98 | 39,73 | +1,74% | 38,98 | 40,44 | 39,89 | 39,72 | 39,80 | 13.821 | 17.992.434.500 |
| 4/5/2026 | 39,47 | 39,05 | -0,51% | 38,94 | 39,75 | 39,27 | 39,05 | 39,28 | 17.078 | 20.571.654.000 |
| 30/4/2026 | 38,31 | 39,25 | +3,15% | 38,22 | 39,47 | 39,15 | 39,23 | 39,35 | 12.407 | 18.404.658.500 |
| 29/4/2026 | 38,50 | 38,05 | -2,24% | 38,00 | 38,92 | 38,25 | 38,03 | 38,05 | 13.847 | 14.759.116.500 |
| 28/4/2026 | 38,85 | 38,92 | -1,99% | 38,34 | 39,21 | 38,81 | 38,90 | 39,06 | 14.518 | 22.943.880.000 |
| 27/4/2026 | 40,17 | 39,71 | -1,17% | 39,71 | 40,39 | 40,00 | 39,71 | 39,84 | 13.487 | 17.404.493.000 |
| 24/4/2026 | 39,81 | 40,18 | +0,60% | 39,77 | 40,30 | 40,12 | 40,17 | 40,20 | 9.700 | 11.973.783.700 |
| 23/4/2026 | 39,57 | 39,94 | +1,24% | 39,39 | 40,05 | 39,75 | 39,81 | 39,97 | 9.518 | 12.770.766.900 |
| 22/4/2026 | 40,62 | 39,45 | -3,80% | 39,34 | 40,95 | 39,97 | 39,45 | 39,58 | 17.687 | 26.714.829.800 |
| 20/4/2026 | 40,87 | 41,01 | +0,79% | 40,50 | 41,19 | 40,99 | 41,00 | 41,07 | 10.064 | 11.354.377.300 |
| 17/4/2026 | 41,83 | 40,69 | -0,63% | 40,64 | 41,90 | 40,93 | 40,69 | 40,75 | 18.776 | 23.304.109.200 |
| 16/4/2026 | 41,83 | 40,95 | -2,01% | 40,71 | 41,83 | 41,00 | 40,88 | 40,95 | 13.401 | 15.135.460.100 |
| 15/4/2026 | 41,36 | 41,79 | +0,87% | 41,35 | 41,93 | 41,69 | 41,78 | 41,80 | 15.648 | 16.321.241.800 |
| 14/4/2026 | 42,25 | 41,43 | -1,00% | 41,29 | 42,42 | 41,57 | 41,43 | 41,44 | 19.693 | 24.254.547.600 |
| 13/4/2026 | 42,94 | 41,85 | -2,54% | 41,52 | 43,12 | 41,89 | 41,85 | 41,89 | 20.683 | 29.241.205.100 |
| 10/4/2026 | 42,90 | 42,94 | +0,44% | 42,55 | 43,21 | 42,94 | 42,94 | 43,00 | 16.355 | 17.175.732.700 |
| 9/4/2026 | 42,40 | 42,75 | +1,18% | 41,95 | 43,10 | 42,79 | 42,70 | 42,78 | 19.900 | 21.658.916.700 |
| 8/4/2026 | 42,25 | 42,25 | +3,10% | 41,87 | 42,70 | 42,20 | 42,08 | 42,25 | 22.084 | 20.299.643.200 |
| 7/4/2026 | 40,60 | 40,98 | +0,66% | 40,26 | 41,10 | 40,80 | 40,95 | 41,00 | 10.085 | 12.361.275.500 |
| 6/4/2026 | 41,36 | 40,71 | -1,45% | 40,68 | 41,50 | 40,90 | 40,71 | 40,87 | 6.333 | 6.922.993.600 |
| 2/4/2026 | 40,99 | 41,31 | -0,82% | 40,82 | 41,74 | 41,30 | 41,14 | 41,32 | 9.006 | 7.881.286.300 |
| 1/4/2026 | 41,13 | 41,65 | +1,02% | 40,78 | 41,82 | 41,45 | 41,64 | 41,65 | 15.950 | 19.877.556.400 |
| 31/3/2026 | 40,64 | 41,23 | +3,13% | 40,20 | 41,29 | 40,99 | 41,13 | 41,23 | 17.187 | 21.309.047.800 |
| 30/3/2026 | 40,30 | 39,98 | -0,07% | 39,82 | 40,38 | 40,01 | 39,97 | 40,03 | 9.415 | 9.012.435.900 |
| 27/3/2026 | 40,16 | 40,01 | -0,37% | 39,78 | 40,46 | 40,08 | 39,99 | 40,04 | 15.001 | 22.665.973.500 |
| 26/3/2026 | 40,95 | 40,16 | -2,81% | 40,16 | 41,04 | 40,52 | 40,15 | 40,25 | 12.060 | 14.728.597.900 |
| 25/3/2026 | 41,35 | 41,32 | +0,66% | 41,01 | 41,76 | 41,46 | 41,31 | 41,34 | 20.374 | 18.625.922.800 |
| 24/3/2026 | 40,48 | 41,05 | +1,43% | 39,87 | 41,23 | 40,83 | 41,02 | 41,05 | 19.293 | 21.233.658.700 |
| 23/3/2026 | 40,81 | 40,47 | +0,50% | 40,47 | 41,10 | 40,74 | 40,44 | 40,50 | 19.702 | 23.933.525.100 |
| 20/3/2026 | 40,75 | 40,27 | -1,37% | 40,08 | 40,75 | 40,35 | 40,26 | 40,30 | 17.029 | 37.535.905.300 |
| 19/3/2026 | 39,81 | 40,83 | +0,49% | 39,81 | 41,27 | 40,66 | 40,75 | 40,84 | 21.448 | 21.959.892.900 |
| 18/3/2026 | 40,72 | 40,63 | -0,88% | 40,56 | 41,08 | 40,84 | 40,59 | 40,73 | 17.249 | 16.829.197.900 |
| 17/3/2026 | 40,85 | 40,99 | +0,99% | 40,59 | 41,21 | 40,90 | 40,97 | 41,00 | 16.530 | 23.426.223.600 |
| 16/3/2026 | 41,11 | 40,59 | -0,12% | 40,59 | 41,28 | 40,85 | 40,58 | 40,60 | 13.978 | 13.601.433.900 |
| 13/3/2026 | 41,00 | 40,64 | +0,40% | 40,63 | 41,38 | 40,95 | 40,63 | 40,95 | 13.946 | 19.937.450.500 |
| 12/3/2026 | 40,88 | 40,48 | -1,99% | 40,01 | 40,89 | 40,46 | 40,48 | 40,52 | 22.603 | 24.793.249.700 |
| 11/3/2026 | 40,00 | 41,30 | -1,88% | 39,23 | 41,78 | 40,90 | 41,30 | 41,33 | 26.733 | 31.517.164.900 |
| 10/3/2026 | 42,00 | 42,09 | +1,45% | 41,53 | 42,43 | 42,12 | 42,07 | 42,10 | 21.031 | 24.506.573.100 |
| 9/3/2026 | 41,30 | 41,49 | +0,05% | 40,70 | 41,82 | 41,27 | 41,47 | 41,69 | 20.208 | 21.563.020.700 |
| 6/3/2026 | 41,20 | 41,47 | -0,67% | 41,10 | 41,91 | 41,57 | 41,29 | 41,47 | 11.414 | 12.648.647.100 |
| 5/3/2026 | 42,22 | 41,75 | -2,02% | 41,47 | 42,80 | 41,77 | 41,74 | 41,77 | 18.779 | 22.504.605.800 |
| 4/3/2026 | 41,93 | 42,61 | +2,50% | 41,58 | 43,01 | 42,46 | 42,61 | 42,63 | 15.836 | 16.450.403.300 |
| 3/3/2026 | 40,64 | 41,57 | -1,63% | 40,58 | 41,82 | 41,35 | 41,57 | 41,58 | 25.022 | 25.483.824.800 |
| 2/3/2026 | 42,27 | 42,26 | -2,13% | 41,92 | 43,12 | 42,37 | 42,24 | 42,29 | 23.928 | 35.543.015.200 |
| 27/2/2026 | 42,39 | 43,18 | +0,84% | 42,21 | 43,47 | 43,15 | 43,18 | 43,20 | 29.580 | 46.104.508.200 |
| 26/2/2026 | 42,43 | 42,82 | +1,78% | 42,07 | 42,89 | 42,59 | 42,70 | 42,82 | 18.020 | 17.218.426.700 |
| 25/2/2026 | 42,56 | 42,07 | -1,06% | 42,07 | 42,72 | 42,31 | 42,06 | 42,33 | 10.053 | 11.991.975.600 |
| 24/2/2026 | 42,23 | 42,52 | +1,17% | 41,66 | 42,80 | 42,46 | 42,52 | 42,69 | 23.758 | 19.830.552.700 |
| 23/2/2026 | 40,93 | 42,03 | +3,27% | 40,69 | 42,15 | 41,80 | 41,89 | 42,03 | 23.506 | 24.926.074.600 |
| 20/2/2026 | 40,52 | 40,70 | -0,46% | 39,95 | 40,98 | 40,62 | 40,66 | 40,72 | 17.028 | 20.330.263.400 |
| 19/2/2026 | 40,73 | 40,89 | +0,76% | 40,62 | 41,41 | 41,06 | 40,80 | 40,90 | 12.287 | 12.232.831.700 |
| 18/2/2026 | 40,99 | 40,58 | -1,00% | 40,41 | 41,35 | 40,65 | 40,43 | 40,58 | 13.375 | 14.312.545.500 |
| 13/2/2026 | 40,85 | 40,99 | +0,44% | 40,69 | 41,65 | 41,01 | 40,98 | 41,00 | 15.791 | 16.377.487.500 |
| 11/2/2026 | 40,95 | 40,81 | +0,77% | 40,75 | 42,86 | 41,73 | 40,81 | 40,92 | 43.812 | 70.079.835.500 |
| 10/2/2026 | 39,80 | 40,50 | +1,96% | 39,65 | 40,89 | 40,47 | 40,49 | 40,50 | 20.225 | 19.834.915.000 |
| 9/2/2026 | 38,98 | 39,72 | +2,11% | 38,61 | 39,83 | 39,31 | 39,69 | 39,73 | 13.634 | 15.918.772.800 |
| 6/2/2026 | 39,00 | 38,90 | +0,23% | 38,39 | 39,09 | 38,75 | 38,80 | 38,91 | 19.436 | 21.985.076.800 |
| 5/2/2026 | 38,15 | 38,81 | +1,78% | 38,01 | 39,13 | 38,84 | 38,81 | 38,85 | 14.891 | 18.913.908.100 |
| 4/2/2026 | 38,37 | 38,13 | -1,04% | 37,75 | 38,42 | 38,08 | 38,13 | 38,14 | 15.657 | 22.720.148.000 |
| 3/2/2026 | 37,95 | 38,53 | +2,86% | 37,38 | 38,55 | 38,28 | 38,38 | 38,53 | 15.282 | 18.907.408.800 |
| 2/2/2026 | 37,33 | 37,46 | +0,21% | 37,24 | 38,05 | 37,60 | 37,46 | 37,65 | 18.211 | 19.317.097.800 |
| 30/1/2026 | 37,49 | 37,38 | -0,29% | 37,23 | 37,88 | 37,52 | 37,26 | 37,39 | 17.381 | 26.203.288.800 |
| 29/1/2026 | 37,86 | 37,49 | -0,98% | 37,13 | 38,09 | 37,51 | 37,48 | 37,56 | 14.388 | 19.170.185.900 |
| 28/1/2026 | 37,38 | 37,86 | +1,64% | 37,22 | 37,93 | 37,67 | 37,85 | 37,88 | 12.857 | 19.787.275.500 |
| 27/1/2026 | 37,44 | 37,25 | +0,68% | 37,00 | 37,80 | 37,23 | 37,25 | 37,28 | 20.431 | 20.550.716.200 |
| 26/1/2026 | 37,10 | 37,00 | -0,03% | 36,58 | 37,23 | 36,92 | 36,97 | 37,00 | 18.443 | 20.142.673.800 |
| 23/1/2026 | 36,23 | 37,01 | +2,49% | 36,05 | 37,32 | 36,76 | 37,00 | 37,02 | 25.566 | 22.242.271.900 |
| 22/1/2026 | 34,77 | 36,11 | +4,52% | 34,50 | 36,38 | 35,80 | 36,10 | 36,12 | 34.117 | 30.786.696.100 |
| 21/1/2026 | 34,33 | 34,55 | +1,47% | 33,92 | 34,65 | 34,31 | 34,52 | 34,59 | 16.252 | 21.415.353.500 |
| 20/1/2026 | 32,75 | 34,05 | +3,97% | 32,48 | 34,10 | 33,62 | 34,05 | 34,06 | 15.267 | 18.531.290.400 |
| 19/1/2026 | 32,49 | 32,75 | +0,86% | 32,39 | 32,82 | 32,66 | 32,74 | 32,75 | 5.758 | 4.880.718.000 |
| 16/1/2026 | 32,83 | 32,47 | -0,73% | 32,21 | 32,99 | 32,46 | 32,45 | 32,48 | 15.662 | 19.914.524.100 |
| 15/1/2026 | 33,15 | 32,71 | -1,06% | 32,26 | 33,25 | 32,70 | 32,68 | 32,71 | 12.486 | 16.417.855.900 |
| 14/1/2026 | 32,61 | 33,06 | +2,13% | 32,43 | 33,06 | 32,82 | 32,81 | 33,06 | 14.334 | 22.505.523.200 |
| 13/1/2026 | 33,33 | 32,37 | -3,23% | 32,35 | 33,38 | 32,79 | 32,36 | 32,43 | 17.481 | 21.135.823.100 |
| 12/1/2026 | 33,38 | 33,45 | +0,15% | 33,01 | 33,59 | 33,37 | 33,40 | 33,46 | 9.000 | 9.416.368.400 |
| 9/1/2026 | 33,15 | 33,40 | +0,69% | 33,14 | 33,70 | 33,44 | 33,35 | 33,41 | 10.591 | 10.378.057.300 |
| 8/1/2026 | 32,86 | 33,17 | +1,25% | 32,57 | 33,23 | 32,93 | 33,17 | 33,20 | 9.182 | 12.459.421.000 |
| 7/1/2026 | 32,95 | 32,76 | -1,00% | 32,76 | 33,30 | 33,01 | 32,75 | 32,90 | 11.967 | 10.391.503.400 |
| 6/1/2026 | 33,37 | 33,09 | 0,00% | 32,73 | 33,37 | 33,02 | 33,00 | 33,09 | 11.864 | 12.858.371.400 |
| 5/1/2026 | 32,74 | 33,09 | +1,07% | 32,68 | 33,36 | 33,05 | 33,09 | 33,24 | 12.003 | 11.661.562.100 |
| 2/1/2026 | 33,11 | 32,74 | -1,09% | 32,63 | 33,38 | 32,97 | 32,74 | 32,83 | 10.666 | 11.826.142.000 |
| 30/12/2025 | 33,09 | 33,10 | +0,18% | 32,96 | 33,30 | 33,11 | 33,05 | 33,20 | 11.362 | 20.102.567.400 |
| 29/12/2025 | 32,97 | 33,04 | +0,06% | 32,74 | 33,22 | 33,02 | 33,01 | 33,05 | 6.111 | 10.959.942.300 |
| 26/12/2025 | 32,41 | 33,02 | +1,35% | 32,39 | 33,07 | 32,86 | 32,97 | 33,02 | 6.751 | 6.338.340.800 |
| 23/12/2025 | 32,63 | 32,58 | +0,37% | 32,37 | 32,83 | 32,61 | 32,57 | 32,60 | 6.051 | 5.723.735.400 |
| 22/12/2025 | 32,85 | 32,46 | -1,10% | 32,13 | 32,85 | 32,32 | 32,44 | 32,48 | 10.108 | 13.110.191.300 |
| 19/12/2025 | 32,90 | 32,82 | -0,27% | 32,64 | 33,25 | 32,85 | 32,80 | 32,84 | 8.384 | 13.960.734.700 |
| 18/12/2025 | 32,80 | 32,91 | +0,12% | 32,64 | 33,18 | 32,94 | 32,90 | 33,18 | 11.042 | 14.347.526.900 |
| 17/12/2025 | 32,20 | 32,87 | +0,64% | 32,12 | 32,88 | 32,69 | 32,84 | 32,87 | 14.151 | 13.478.239.700 |
| 16/12/2025 | 33,56 | 32,66 | -3,63% | 32,66 | 33,62 | 32,93 | 32,66 | 32,70 | 12.072 | 13.965.460.200 |
| 15/12/2025 | 33,47 | 33,89 | +1,32% | 33,32 | 34,09 | 33,85 | 33,87 | 33,91 | 8.562 | 7.696.351.600 |
| 12/12/2025 | 33,28 | 33,45 | +0,51% | 33,05 | 33,74 | 33,33 | 33,42 | 33,46 | 10.004 | 11.319.924.700 |
| 11/12/2025 | 34,08 | 33,28 | -2,32% | 33,27 | 34,47 | 33,91 | 33,27 | 33,30 | 8.504 | 10.698.620.800 |
| 10/12/2025 | 33,65 | 34,07 | +2,07% | 33,33 | 34,23 | 33,92 | 34,06 | 34,20 | 9.511 | 9.595.339.900 |
| 9/12/2025 | 33,41 | 33,38 | -0,95% | 32,87 | 33,68 | 33,34 | 33,34 | 33,42 | 10.772 | 9.867.142.100 |
| 8/12/2025 | 33,55 | 33,70 | +0,96% | 33,40 | 33,86 | 33,67 | 33,61 | 33,70 | 11.271 | 11.284.577.200 |
| 5/12/2025 | 35,01 | 33,38 | -4,66% | 33,36 | 35,09 | 33,90 | 33,38 | 33,51 | 15.910 | 18.348.463.700 |
| 4/12/2025 | 34,49 | 35,01 | +2,04% | 34,40 | 35,01 | 34,83 | 34,93 | 35,02 | 10.018 | 8.453.034.000 |
| 3/12/2025 | 35,30 | 34,31 | -2,22% | 34,30 | 35,33 | 34,53 | 34,31 | 34,37 | 11.920 | 10.826.221.000 |
| 2/12/2025 | 35,00 | 35,09 | +0,78% | 34,66 | 35,12 | 34,97 | 34,99 | 35,09 | 9.889 | 9.991.987.300 |
| 1/12/2025 | 35,43 | 34,82 | -1,72% | 34,60 | 35,47 | 34,80 | 34,79 | 34,83 | 7.395 | 9.458.306.800 |
| 28/11/2025 | 35,26 | 35,43 | +0,51% | 35,10 | 35,57 | 35,35 | 35,41 | 35,45 | 6.706 | 10.179.719.100 |
| 27/11/2025 | 35,10 | 35,25 | +0,40% | 35,05 | 35,57 | 35,30 | 35,23 | 35,25 | 3.957 | 4.773.004.100 |
| 26/11/2025 | 34,84 | 35,11 | +0,92% | 34,84 | 35,45 | 35,21 | 35,11 | 35,18 | 8.759 | 10.371.852.000 |
| 25/11/2025 | 34,35 | 34,79 | +0,23% | 34,35 | 35,43 | 34,73 | 34,77 | 34,79 | 6.768 | 7.246.004.400 |
| 24/11/2025 | 34,39 | 34,71 | +0,67% | 34,32 | 34,96 | 34,64 | 34,62 | 34,72 | 13.530 | 20.344.930.600 |
| 21/11/2025 | 34,30 | 34,48 | +0,29% | 33,96 | 34,52 | 34,37 | 34,45 | 34,52 | 15.446 | 14.416.852.500 |
| 19/11/2025 | 34,57 | 34,38 | -1,32% | 34,26 | 34,89 | 34,44 | 34,34 | 34,38 | 8.796 | 8.129.709.400 |
| 18/11/2025 | 33,95 | 34,84 | +1,78% | 33,82 | 34,97 | 34,81 | 34,80 | 34,89 | 10.938 | 12.548.498.900 |
| 17/11/2025 | 34,80 | 34,23 | -1,64% | 34,23 | 34,84 | 34,41 | 34,23 | 34,38 | 12.305 | 9.799.893.400 |
| 14/11/2025 | 35,28 | 34,80 | -1,14% | 34,80 | 35,41 | 35,03 | 34,80 | 34,98 | 11.532 | 11.319.493.700 |
| 13/11/2025 | 35,14 | 35,20 | +0,06% | 34,41 | 35,41 | 34,93 | 35,20 | 35,21 | 17.769 | 16.279.311.400 |
| 12/11/2025 | 34,69 | 35,18 | +1,47% | 34,60 | 35,31 | 35,01 | 35,15 | 35,18 | 17.459 | 15.768.452.600 |
| 11/11/2025 | 33,60 | 34,67 | +3,83% | 33,42 | 34,67 | 34,30 | 34,51 | 34,67 | 23.025 | 24.559.662.300 |
| 10/11/2025 | 33,92 | 33,39 | -0,71% | 33,33 | 33,92 | 33,49 | 33,34 | 33,40 | 13.174 | 13.551.862.100 |
| 7/11/2025 | 33,57 | 33,63 | +0,18% | 33,49 | 33,95 | 33,70 | 33,55 | 33,66 | 10.059 | 11.382.827.900 |
| 6/11/2025 | 33,85 | 33,57 | -0,83% | 33,57 | 34,23 | 33,82 | 33,57 | 33,79 | 10.707 | 10.547.475.500 |
| 5/11/2025 | 32,91 | 33,85 | +2,51% | 32,91 | 34,22 | 33,89 | 33,85 | 33,90 | 20.130 | 17.609.559.800 |
| 4/11/2025 | 32,17 | 33,02 | +2,39% | 31,78 | 33,14 | 32,94 | 32,98 | 33,04 | 18.594 | 20.858.148.800 |
| 3/11/2025 | 32,07 | 32,25 | +0,66% | 32,04 | 32,50 | 32,27 | 32,21 | 32,33 | 21.419 | 25.344.658.300 |
| 31/10/2025 | 34,43 | 32,04 | -5,99% | 32,04 | 34,43 | 32,72 | 32,03 | 32,09 | 24.283 | 41.917.455.800 |
| 30/10/2025 | 34,27 | 34,08 | -0,55% | 33,83 | 34,36 | 34,09 | 33,96 | 34,08 | 11.468 | 12.672.504.600 |
| 29/10/2025 | 34,51 | 34,27 | -0,70% | 34,21 | 34,67 | 34,45 | 34,20 | 34,27 | 9.802 | 9.270.525.800 |
| 28/10/2025 | 34,56 | 34,51 | -0,26% | 34,38 | 34,75 | 34,56 | 34,51 | 34,70 | 19.735 | 19.511.474.400 |
| 27/10/2025 | 34,53 | 34,60 | +0,58% | 34,53 | 35,08 | 34,72 | 34,60 | 34,70 | 21.459 | 21.572.090.000 |
| 24/10/2025 | 33,62 | 34,40 | +2,50% | 33,57 | 34,43 | 34,22 | 34,40 | 34,41 | 12.386 | 12.224.410.300 |
| 23/10/2025 | 33,30 | 33,56 | +1,30% | 32,98 | 33,61 | 33,43 | 33,51 | 33,57 | 7.889 | 7.360.238.400 |
| 22/10/2025 | 33,19 | 33,13 | +0,24% | 32,87 | 33,27 | 33,11 | 33,12 | 33,16 | 5.818 | 4.998.432.300 |
| 21/10/2025 | 32,83 | 33,05 | +0,49% | 32,67 | 33,16 | 33,00 | 33,00 | 33,05 | 9.583 | 9.973.707.600 |
| 20/10/2025 | 33,01 | 32,89 | -0,33% | 32,84 | 33,24 | 32,92 | 32,88 | 32,95 | 7.051 | 9.344.333.000 |
| 17/10/2025 | 32,30 | 33,00 | +1,41% | 32,30 | 33,28 | 33,01 | 32,93 | 33,04 | 11.282 | 12.709.221.300 |
| 16/10/2025 | 32,42 | 32,54 | 0,00% | 32,18 | 32,55 | 32,39 | 32,44 | 32,55 | 10.177 | 12.388.645.700 |
| 15/10/2025 | 31,88 | 32,54 | +0,77% | 31,87 | 33,00 | 32,56 | 32,54 | 32,64 | 12.314 | 15.300.520.600 |
| 14/10/2025 | 32,25 | 32,29 | +0,06% | 31,95 | 32,33 | 32,20 | 32,11 | 32,30 | 8.983 | 10.534.834.900 |
| 13/10/2025 | 32,50 | 32,27 | -0,28% | 32,27 | 32,81 | 32,52 | 32,27 | 32,40 | 8.166 | 8.603.174.900 |
| 10/10/2025 | 32,50 | 32,36 | +0,06% | 31,90 | 32,53 | 32,19 | 32,36 | 32,42 | 13.381 | 14.078.702.000 |
| 9/10/2025 | 32,44 | 32,34 | -0,19% | 32,05 | 32,50 | 32,27 | 32,29 | 32,34 | 9.390 | 10.950.582.700 |
| 8/10/2025 | 31,78 | 32,40 | +0,34% | 31,68 | 32,46 | 32,21 | 32,30 | 32,40 | 15.130 | 14.121.089.800 |
| 7/10/2025 | 32,87 | 32,29 | -2,24% | 32,05 | 32,93 | 32,27 | 32,13 | 32,30 | 10.885 | 20.371.961.000 |
| 6/10/2025 | 33,30 | 33,03 | -0,84% | 33,02 | 33,51 | 33,15 | 33,01 | 33,03 | 7.807 | 9.162.720.600 |
| 3/10/2025 | 33,24 | 33,31 | +0,12% | 32,76 | 33,31 | 33,05 | 33,28 | 33,32 | 7.869 | 9.930.152.100 |
| 2/10/2025 | 33,88 | 33,27 | -1,80% | 33,27 | 34,00 | 33,46 | 33,26 | 33,40 | 6.410 | 6.122.115.800 |
| 1/10/2025 | 34,10 | 33,88 | -0,56% | 33,74 | 34,20 | 33,90 | 33,83 | 33,90 | 11.988 | 9.002.284.200 |
| 30/9/2025 | 33,80 | 34,07 | +1,64% | 33,57 | 34,39 | 34,10 | 34,06 | 34,07 | 15.512 | 16.472.614.700 |
| 29/9/2025 | 33,17 | 33,52 | +1,64% | 33,09 | 33,78 | 33,48 | 33,43 | 33,52 | 11.565 | 9.897.531.700 |
| 26/9/2025 | 33,06 | 32,98 | -0,21% | 32,74 | 33,18 | 32,87 | 32,85 | 32,99 | 11.817 | 9.896.448.800 |
| 25/9/2025 | 33,42 | 33,05 | -1,11% | 33,04 | 33,48 | 33,12 | 33,05 | 33,08 | 8.482 | 10.588.132.700 |
| 24/9/2025 | 33,41 | 33,42 | -0,03% | 33,22 | 33,54 | 33,34 | 33,41 | 33,43 | 13.801 | 17.202.858.500 |
| 23/9/2025 | 33,59 | 33,43 | -0,21% | 33,40 | 33,73 | 33,48 | 33,40 | 33,45 | 10.049 | 11.027.359.700 |
| 22/9/2025 | 33,38 | 33,50 | -0,12% | 33,34 | 33,74 | 33,50 | 33,45 | 33,50 | 12.686 | 13.079.965.400 |
| 19/9/2025 | 33,79 | 33,54 | -0,53% | 33,39 | 33,84 | 33,56 | 33,53 | 33,58 | 9.481 | 18.427.512.300 |
| 18/9/2025 | 33,91 | 33,72 | -0,62% | 33,69 | 34,00 | 33,78 | 33,72 | 33,83 | 5.687 | 8.435.540.900 |
| 17/9/2025 | 33,43 | 33,93 | +1,65% | 33,29 | 34,03 | 33,86 | 33,80 | 33,96 | 10.977 | 13.307.478.800 |
| 16/9/2025 | 33,91 | 33,38 | -1,30% | 33,38 | 33,94 | 33,53 | 33,38 | 33,40 | 10.278 | 14.709.157.800 |
| 15/9/2025 | 33,45 | 33,82 | +0,86% | 33,41 | 33,82 | 33,69 | 33,80 | 33,82 | 8.373 | 7.606.910.800 |
| 12/9/2025 | 33,21 | 33,53 | +0,18% | 33,21 | 33,60 | 33,47 | 33,53 | 33,54 | 4.565 | 5.508.009.800 |
| 11/9/2025 | 33,30 | 33,47 | +0,78% | 33,01 | 33,50 | 33,35 | 33,45 | 33,47 | 12.046 | 12.739.442.900 |
| 10/9/2025 | 33,43 | 33,21 | -0,66% | 32,95 | 33,44 | 33,14 | 33,10 | 33,21 | 11.029 | 12.615.897.500 |
| 9/9/2025 | 33,76 | 33,43 | -0,48% | 33,12 | 33,76 | 33,40 | 33,41 | 33,43 | 8.455 | 8.846.703.600 |
| 8/9/2025 | 34,22 | 33,59 | -1,21% | 33,39 | 34,23 | 33,65 | 33,57 | 33,65 | 9.117 | 11.074.170.600 |
| 5/9/2025 | 33,69 | 34,00 | +1,22% | 33,52 | 34,00 | 33,77 | 33,94 | 34,02 | 7.833 | 11.416.884.300 |
| 4/9/2025 | 33,42 | 33,59 | +0,33% | 33,20 | 33,68 | 33,50 | 33,45 | 33,59 | 12.823 | 10.308.586.900 |
| 3/9/2025 | 33,46 | 33,48 | +0,06% | 33,18 | 33,69 | 33,46 | 33,40 | 33,48 | 15.482 | 16.726.565.600 |
| 2/9/2025 | 33,53 | 33,46 | -0,89% | 33,24 | 33,80 | 33,44 | 33,38 | 33,46 | 16.391 | 14.313.744.700 |
| 1/9/2025 | 34,00 | 33,76 | -0,32% | 33,53 | 34,31 | 33,77 | 33,65 | 33,77 | 7.206 | 6.784.826.600 |
| 29/8/2025 | 34,20 | 33,87 | -0,21% | 33,69 | 34,23 | 33,89 | 33,75 | 33,89 | 19.510 | 22.290.873.600 |
| 28/8/2025 | 34,25 | 33,94 | -0,44% | 33,94 | 34,47 | 34,17 | 33,94 | 34,00 | 20.412 | 21.742.799.600 |
| 27/8/2025 | 34,41 | 34,09 | -1,04% | 34,05 | 34,52 | 34,17 | 34,08 | 34,19 | 13.946 | 12.658.282.100 |
| 26/8/2025 | 34,73 | 34,45 | -1,09% | 34,45 | 34,92 | 34,59 | 34,44 | 34,47 | 13.044 | 30.030.073.600 |
| 25/8/2025 | 34,37 | 34,83 | +1,25% | 34,33 | 35,10 | 34,83 | 34,82 | 34,85 | 11.458 | 10.322.363.500 |
| 22/8/2025 | 34,17 | 34,40 | +1,00% | 33,94 | 34,40 | 34,22 | 34,40 | 34,41 | 17.692 | 16.628.604.800 |
| 21/8/2025 | 33,69 | 34,06 | +0,35% | 33,69 | 34,22 | 34,07 | 34,05 | 34,10 | 20.922 | 14.806.855.400 |
| 20/8/2025 | 33,78 | 33,94 | +0,12% | 33,67 | 34,32 | 34,04 | 33,93 | 33,99 | 14.625 | 10.602.502.600 |
| 19/8/2025 | 33,76 | 33,90 | -0,12% | 33,43 | 34,02 | 33,80 | 33,85 | 33,91 | 19.540 | 15.767.482.800 |
| 18/8/2025 | 33,63 | 33,94 | +1,53% | 33,57 | 34,02 | 33,89 | 33,94 | 34,00 | 12.757 | 12.649.939.000 |
| 15/8/2025 | 33,24 | 33,43 | +0,78% | 32,95 | 33,50 | 33,30 | 33,40 | 33,43 | 17.596 | 14.691.721.900 |
| 14/8/2025 | 32,81 | 33,17 | +0,24% | 32,81 | 33,74 | 33,39 | 33,16 | 33,28 | 19.298 | 23.617.554.500 |
| 13/8/2025 | 32,82 | 33,09 | +0,42% | 32,81 | 33,15 | 33,01 | 33,06 | 33,10 | 25.883 | 21.554.626.900 |
| 12/8/2025 | 33,45 | 32,95 | -0,87% | 32,95 | 33,65 | 33,11 | 32,92 | 32,98 | 21.932 | 19.947.513.600 |
| 11/8/2025 | 32,82 | 33,24 | +0,97% | 32,82 | 33,84 | 33,42 | 33,24 | 33,37 | 24.136 | 21.003.087.300 |
| 8/8/2025 | 32,17 | 32,92 | -0,06% | 32,16 | 33,04 | 32,72 | 32,85 | 32,96 | 16.075 | 15.594.915.200 |
| 7/8/2025 | 32,85 | 32,94 | +0,73% | 32,46 | 33,06 | 32,76 | 32,93 | 32,99 | 25.643 | 28.802.589.700 |
| 6/8/2025 | 32,35 | 32,70 | +2,03% | 32,16 | 32,94 | 32,75 | 32,69 | 32,70 | 20.970 | 18.945.906.700 |
| 5/8/2025 | 32,11 | 32,05 | +0,38% | 31,90 | 32,44 | 32,22 | 32,04 | 32,17 | 14.097 | 17.537.698.500 |
| 4/8/2025 | 31,90 | 31,93 | +1,11% | 31,70 | 32,13 | 31,92 | 31,92 | 31,94 | 15.288 | 13.382.746.300 |
| 1/8/2025 | 31,64 | 31,58 | +0,32% | 31,24 | 31,75 | 31,54 | 31,58 | 31,60 | 17.194 | 11.205.736.100 |
| 31/7/2025 | 30,91 | 31,48 | +1,06% | 30,84 | 31,63 | 31,42 | 31,47 | 31,50 | 17.422 | 20.488.218.000 |
| 30/7/2025 | 30,55 | 31,15 | +1,96% | 30,55 | 31,42 | 31,08 | 31,14 | 31,15 | 29.603 | 32.906.957.500 |
| 29/7/2025 | 30,73 | 30,55 | +0,03% | 30,27 | 30,91 | 30,60 | 30,54 | 30,55 | 15.568 | 19.874.836.300 |
| 28/7/2025 | 30,41 | 30,54 | -0,52% | 30,38 | 30,82 | 30,59 | 30,54 | 30,60 | 14.276 | 11.723.222.100 |
| 25/7/2025 | 30,75 | 30,70 | -0,16% | 30,66 | 30,98 | 30,76 | 30,70 | 30,75 | 8.195 | 11.245.046.100 |
| 24/7/2025 | 30,47 | 30,75 | +0,16% | 30,32 | 30,90 | 30,71 | 30,72 | 30,77 | 14.302 | 16.789.628.000 |
| 23/7/2025 | 30,31 | 30,70 | +1,29% | 30,20 | 30,86 | 30,69 | 30,66 | 30,70 | 19.861 | 17.893.579.000 |
| 22/7/2025 | 31,10 | 30,31 | -2,23% | 30,16 | 31,11 | 30,53 | 30,27 | 30,33 | 17.438 | 17.898.056.600 |
| 21/7/2025 | 30,99 | 31,00 | +0,16% | 30,85 | 31,19 | 31,05 | 30,96 | 31,00 | 11.713 | 10.738.223.600 |
| 18/7/2025 | 31,16 | 30,95 | -1,09% | 30,84 | 31,59 | 31,00 | 30,94 | 30,96 | 15.972 | 18.850.784.800 |
| 17/7/2025 | 31,18 | 31,29 | -0,19% | 31,18 | 31,70 | 31,46 | 31,26 | 31,45 | 19.294 | 17.296.357.000 |
| 16/7/2025 | 31,36 | 31,35 | +0,22% | 30,95 | 31,40 | 31,19 | 31,23 | 31,36 | 16.110 | 17.314.024.000 |
| 15/7/2025 | 31,10 | 31,28 | +0,55% | 30,89 | 31,28 | 31,11 | 31,18 | 31,29 | 14.845 | 17.250.497.500 |
| 14/7/2025 | 31,96 | 31,11 | -3,08% | 31,11 | 32,05 | 31,38 | 31,10 | 31,14 | 19.078 | 17.058.472.100 |
| 11/7/2025 | 32,15 | 32,10 | +0,31% | 31,96 | 32,44 | 32,24 | 32,08 | 32,15 | 20.917 | 23.397.655.600 |
| 10/7/2025 | 31,50 | 32,00 | +1,01% | 31,15 | 32,13 | 31,76 | 32,00 | 32,03 | 32.671 | 48.521.586.100 |
| 9/7/2025 | 31,41 | 31,68 | +0,38% | 31,33 | 31,79 | 31,58 | 31,68 | 31,70 | 26.736 | 30.329.720.900 |
| 8/7/2025 | 32,11 | 31,56 | -1,71% | 31,20 | 32,23 | 31,48 | 31,50 | 31,56 | 25.217 | 29.441.104.100 |
| 7/7/2025 | 32,47 | 32,11 | -0,90% | 32,11 | 32,77 | 32,33 | 32,10 | 32,16 | 20.304 | 20.590.128.800 |
| 4/7/2025 | 32,10 | 32,40 | +0,81% | 32,01 | 32,52 | 32,31 | 32,36 | 32,42 | 11.479 | 10.251.944.500 |
| 3/7/2025 | 31,50 | 32,14 | +2,03% | 31,50 | 32,18 | 31,96 | 32,05 | 32,16 | 12.041 | 12.366.911.600 |
| 2/7/2025 | 31,13 | 31,50 | +0,77% | 30,99 | 31,53 | 31,36 | 31,47 | 31,50 | 13.430 | 15.840.370.100 |
| 1/7/2025 | 30,92 | 31,26 | +1,20% | 30,82 | 31,44 | 31,23 | 31,25 | 31,42 | 24.001 | 14.439.896.900 |
| 30/6/2025 | 30,32 | 30,89 | +1,61% | 29,92 | 31,51 | 30,78 | 30,86 | 30,90 | 51.076 | 53.050.055.700 |
| 27/6/2025 | 30,32 | 30,40 | -0,26% | 30,13 | 30,56 | 30,41 | 30,39 | 30,42 | 11.215 | 9.313.298.100 |
| 26/6/2025 | 29,84 | 30,48 | +2,14% | 29,81 | 30,57 | 30,40 | 30,47 | 30,48 | 14.070 | 17.975.783.500 |
| 25/6/2025 | 30,33 | 29,84 | -2,29% | 29,84 | 30,59 | 30,11 | 29,83 | 29,98 | 11.672 | 8.405.625.000 |
| 24/6/2025 | 30,43 | 30,54 | +0,30% | 30,24 | 30,70 | 30,52 | 30,54 | 30,65 | 18.319 | 13.579.115.200 |
| 23/6/2025 | 30,20 | 30,45 | +0,56% | 30,07 | 30,54 | 30,34 | 30,44 | 30,46 | 16.486 | 14.081.950.300 |
| 20/6/2025 | 29,77 | 30,28 | +1,47% | 29,66 | 30,36 | 30,23 | 30,20 | 30,28 | 14.256 | 22.486.285.800 |
| 18/6/2025 | 29,82 | 29,84 | -0,83% | 29,70 | 30,05 | 29,83 | 29,82 | 29,85 | 17.774 | 18.268.348.500 |
| 17/6/2025 | 30,19 | 30,09 | -0,33% | 29,80 | 30,34 | 30,06 | 30,08 | 30,09 | 16.517 | 13.548.011.600 |
| 16/6/2025 | 30,09 | 30,19 | +1,34% | 29,95 | 30,56 | 30,34 | 30,17 | 30,30 | 14.852 | 13.349.573.300 |
| 13/6/2025 | 29,38 | 29,79 | +0,13% | 29,32 | 30,09 | 29,88 | 29,78 | 29,79 | 21.232 | 18.158.683.600 |
| 12/6/2025 | 29,70 | 29,75 | +0,17% | 29,41 | 29,84 | 29,66 | 29,75 | 29,84 | 16.825 | 14.831.859.100 |
| 11/6/2025 | 29,00 | 29,70 | +2,41% | 28,87 | 29,87 | 29,60 | 29,70 | 29,72 | 31.043 | 33.222.693.200 |
| 10/6/2025 | 29,00 | 29,00 | +0,49% | 28,84 | 29,22 | 29,05 | 28,97 | 29,00 | 23.779 | 18.384.740.900 |
| 9/6/2025 | 28,86 | 28,86 | +0,28% | 28,36 | 29,01 | 28,70 | 28,81 | 28,88 | 14.552 | 14.683.775.600 |
| 6/6/2025 | 29,08 | 28,78 | -0,38% | 28,63 | 29,31 | 28,79 | 28,77 | 28,80 | 25.748 | 25.104.872.800 |
| 5/6/2025 | 29,53 | 28,89 | -2,07% | 28,70 | 29,53 | 29,11 | 28,87 | 28,92 | 27.176 | 17.121.328.800 |
| 4/6/2025 | 29,41 | 29,50 | +1,10% | 29,21 | 29,63 | 29,46 | 29,44 | 29,50 | 27.913 | 21.518.396.300 |