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.
WEGE3 - WEG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 41,60 | 41,78 | -0,52% | 41,29 | 42,45 | 41,96 | 41,77 | 41,82 | 24.304 | 27.581.851.300 |
| 2/6/2026 | 42,88 | 42,00 | -2,33% | 41,63 | 43,36 | 42,22 | 41,99 | 42,00 | 21.975 | 42.191.914.000 |
| 1/6/2026 | 44,55 | 43,00 | -2,49% | 42,84 | 44,86 | 43,14 | 43,00 | 43,01 | 21.141 | 47.398.605.700 |
| 29/5/2026 | 43,60 | 44,10 | +0,87% | 43,10 | 44,30 | 44,05 | 44,10 | 44,14 | 22.836 | 113.603.369.100 |
| 28/5/2026 | 43,89 | 43,72 | +0,62% | 43,28 | 44,02 | 43,74 | 43,71 | 43,74 | 12.757 | 18.630.493.600 |
| 27/5/2026 | 44,18 | 43,45 | +0,02% | 43,40 | 44,36 | 43,68 | 43,45 | 43,56 | 11.955 | 17.128.580.300 |
| 26/5/2026 | 43,00 | 43,44 | +0,30% | 42,66 | 43,44 | 43,06 | 43,43 | 43,44 | 13.275 | 16.932.588.100 |
| 25/5/2026 | 43,27 | 43,31 | +1,36% | 43,00 | 43,52 | 43,30 | 43,30 | 43,33 | 10.714 | 10.887.921.900 |
| 22/5/2026 | 42,14 | 42,73 | +0,61% | 42,05 | 43,27 | 42,78 | 42,71 | 42,75 | 17.827 | 20.657.063.000 |
| 21/5/2026 | 42,12 | 42,47 | -0,26% | 41,93 | 42,85 | 42,42 | 42,47 | 42,54 | 13.021 | 14.964.955.900 |
| 20/5/2026 | 42,25 | 42,58 | +1,82% | 41,81 | 42,90 | 42,57 | 42,57 | 42,60 | 23.546 | 29.696.355.700 |
| 19/5/2026 | 42,19 | 41,82 | -1,23% | 41,51 | 42,42 | 41,85 | 41,76 | 41,82 | 25.416 | 28.524.101.300 |
| 18/5/2026 | 43,27 | 42,34 | -1,83% | 42,01 | 43,27 | 42,34 | 42,34 | 42,35 | 19.992 | 29.612.046.900 |
| 15/5/2026 | 43,13 | 43,13 | -1,35% | 42,83 | 43,50 | 43,17 | 43,10 | 43,13 | 19.025 | 22.809.452.900 |
| 14/5/2026 | 43,86 | 43,72 | +0,95% | 43,58 | 44,47 | 44,02 | 43,70 | 43,72 | 26.305 | 31.390.888.200 |
| 13/5/2026 | 43,38 | 43,31 | -0,18% | 42,19 | 43,53 | 42,88 | 43,30 | 43,32 | 29.584 | 39.696.328.600 |
| 12/5/2026 | 44,01 | 43,39 | -1,74% | 43,04 | 44,12 | 43,40 | 43,36 | 43,43 | 26.950 | 32.605.022.800 |
| 11/5/2026 | 45,12 | 44,16 | -2,99% | 44,02 | 45,28 | 44,37 | 44,15 | 44,17 | 17.801 | 28.233.318.700 |
| 8/5/2026 | 44,81 | 45,52 | +2,73% | 44,71 | 46,57 | 45,97 | 45,51 | 45,64 | 36.592 | 50.351.761.300 |
| 7/5/2026 | 44,77 | 44,31 | -1,40% | 44,31 | 45,05 | 44,54 | 44,31 | 44,38 | 16.687 | 18.630.472.100 |
| 6/5/2026 | 44,07 | 44,94 | +3,22% | 44,00 | 45,35 | 44,93 | 44,93 | 44,94 | 21.911 | 29.724.416.700 |
| 5/5/2026 | 44,27 | 43,54 | -1,85% | 43,47 | 44,74 | 43,90 | 43,51 | 43,58 | 23.351 | 33.047.986.400 |
| 4/5/2026 | 44,92 | 44,36 | -1,11% | 44,03 | 45,12 | 44,43 | 44,36 | 44,37 | 23.574 | 31.270.899.600 |
| 30/4/2026 | 44,32 | 44,86 | +1,72% | 44,10 | 45,46 | 44,87 | 44,86 | 44,89 | 26.630 | 50.902.256.800 |
| 29/4/2026 | 46,02 | 44,10 | -6,75% | 43,90 | 46,79 | 45,11 | 44,09 | 44,16 | 48.624 | 83.673.242.900 |
| 28/4/2026 | 47,70 | 47,29 | -1,87% | 47,01 | 48,00 | 47,34 | 47,27 | 47,29 | 18.227 | 30.520.199.400 |
| 27/4/2026 | 47,88 | 48,19 | +0,82% | 47,62 | 48,51 | 48,14 | 48,13 | 48,20 | 19.910 | 24.981.372.300 |
| 24/4/2026 | 48,63 | 47,80 | -0,99% | 47,37 | 48,63 | 47,79 | 47,79 | 47,80 | 17.638 | 24.440.727.300 |
| 23/4/2026 | 47,46 | 48,28 | +1,86% | 47,30 | 49,05 | 48,50 | 48,27 | 48,30 | 28.554 | 51.061.732.500 |
| 22/4/2026 | 48,28 | 47,40 | -2,23% | 46,62 | 48,93 | 47,45 | 47,39 | 47,40 | 27.530 | 48.450.080.000 |
| 20/4/2026 | 48,75 | 48,48 | -0,35% | 48,24 | 49,02 | 48,65 | 48,46 | 48,49 | 15.979 | 21.641.801.800 |
| 17/4/2026 | 49,10 | 48,65 | +0,52% | 48,60 | 49,95 | 49,20 | 48,62 | 48,65 | 29.984 | 46.102.756.700 |
| 16/4/2026 | 50,20 | 48,40 | -3,12% | 48,16 | 50,25 | 48,52 | 48,36 | 48,40 | 23.159 | 53.280.493.100 |
| 15/4/2026 | 51,90 | 49,96 | -3,74% | 49,31 | 52,10 | 49,98 | 49,95 | 49,96 | 41.979 | 74.554.968.800 |
| 14/4/2026 | 52,29 | 51,90 | -0,27% | 50,59 | 52,35 | 51,57 | 51,90 | 51,96 | 35.762 | 61.359.950.800 |
| 13/4/2026 | 52,77 | 52,04 | -1,59% | 52,04 | 52,88 | 52,31 | 52,03 | 52,04 | 21.773 | 28.965.234.700 |
| 10/4/2026 | 52,50 | 52,88 | +0,72% | 52,31 | 53,34 | 52,77 | 52,69 | 52,88 | 23.794 | 33.410.971.600 |
| 9/4/2026 | 52,55 | 52,50 | -0,51% | 51,90 | 52,87 | 52,54 | 52,48 | 52,50 | 27.187 | 32.673.898.200 |
| 8/4/2026 | 52,24 | 52,77 | +4,19% | 51,92 | 52,90 | 52,48 | 52,65 | 52,77 | 37.725 | 53.106.659.400 |
| 7/4/2026 | 50,23 | 50,65 | +0,06% | 49,54 | 50,74 | 50,17 | 50,50 | 50,65 | 15.177 | 19.985.653.900 |
| 6/4/2026 | 50,31 | 50,62 | +0,62% | 50,06 | 50,91 | 50,58 | 50,60 | 50,64 | 11.954 | 13.242.029.600 |
| 2/4/2026 | 49,50 | 50,31 | -1,37% | 49,40 | 51,49 | 50,39 | 50,30 | 50,31 | 20.742 | 38.037.878.000 |
| 1/4/2026 | 51,37 | 51,01 | 0,00% | 50,75 | 51,65 | 51,15 | 51,01 | 51,02 | 38.135 | 65.643.482.400 |
| 31/3/2026 | 49,57 | 51,01 | +4,00% | 49,42 | 51,37 | 50,60 | 51,01 | 51,02 | 32.004 | 59.693.127.800 |
| 30/3/2026 | 48,76 | 49,05 | +3,46% | 48,38 | 49,76 | 49,04 | 49,04 | 49,05 | 27.828 | 42.588.435.300 |
| 27/3/2026 | 47,54 | 47,41 | -0,23% | 46,92 | 47,70 | 47,23 | 47,40 | 47,41 | 11.717 | 15.659.129.500 |
| 26/3/2026 | 47,79 | 47,52 | -1,37% | 47,30 | 48,35 | 47,74 | 47,52 | 47,60 | 14.652 | 22.021.667.500 |
| 25/3/2026 | 48,28 | 48,18 | +1,54% | 47,67 | 48,97 | 48,36 | 48,17 | 48,18 | 22.388 | 40.881.857.100 |
| 24/3/2026 | 47,25 | 47,45 | +0,42% | 46,52 | 47,61 | 47,14 | 47,41 | 47,45 | 18.443 | 27.246.933.900 |
| 23/3/2026 | 46,52 | 47,25 | +2,81% | 46,28 | 47,81 | 47,27 | 47,24 | 47,25 | 17.550 | 26.397.983.600 |
| 20/3/2026 | 46,50 | 45,96 | -1,35% | 45,44 | 46,53 | 45,87 | 45,92 | 45,97 | 19.663 | 46.945.632.300 |
| 19/3/2026 | 45,00 | 46,59 | +0,93% | 44,95 | 46,85 | 46,10 | 46,51 | 46,59 | 19.699 | 24.434.465.500 |
| 18/3/2026 | 46,15 | 46,16 | -0,09% | 45,93 | 46,75 | 46,30 | 46,13 | 46,17 | 19.719 | 26.337.985.600 |
| 17/3/2026 | 45,84 | 46,20 | +0,50% | 45,74 | 47,27 | 46,40 | 46,16 | 46,23 | 20.168 | 26.822.389.000 |
| 16/3/2026 | 47,22 | 45,97 | -0,52% | 45,56 | 47,22 | 46,02 | 45,95 | 45,97 | 24.056 | 27.212.399.700 |
| 13/3/2026 | 46,50 | 46,21 | +0,85% | 45,91 | 46,89 | 46,28 | 46,17 | 46,23 | 19.093 | 20.392.298.600 |
| 12/3/2026 | 46,73 | 45,82 | -2,26% | 45,08 | 46,80 | 45,78 | 45,82 | 45,84 | 26.126 | 33.037.579.200 |
| 11/3/2026 | 47,00 | 46,88 | -0,66% | 46,60 | 47,58 | 46,94 | 46,88 | 46,90 | 12.969 | 16.056.187.900 |
| 10/3/2026 | 47,02 | 47,19 | +1,31% | 46,20 | 47,95 | 47,13 | 47,14 | 47,20 | 19.572 | 26.657.280.800 |
| 9/3/2026 | 46,54 | 46,58 | -0,09% | 45,87 | 47,24 | 46,49 | 46,56 | 46,63 | 21.796 | 26.700.116.200 |
| 6/3/2026 | 46,60 | 46,62 | -0,19% | 46,18 | 47,35 | 46,78 | 46,50 | 46,62 | 18.584 | 25.814.250.000 |
| 5/3/2026 | 47,10 | 46,71 | -1,33% | 46,48 | 47,47 | 47,04 | 46,70 | 46,90 | 26.962 | 37.156.433.000 |
| 4/3/2026 | 48,00 | 47,34 | -0,13% | 46,82 | 48,22 | 47,32 | 47,34 | 47,40 | 29.331 | 30.520.181.100 |
| 3/3/2026 | 47,22 | 47,40 | -2,65% | 46,05 | 48,18 | 47,29 | 47,40 | 47,44 | 37.810 | 64.544.089.200 |
| 2/3/2026 | 49,30 | 48,69 | -2,03% | 48,43 | 49,30 | 48,84 | 48,68 | 48,70 | 19.586 | 26.386.970.800 |
| 27/2/2026 | 49,32 | 49,70 | +0,65% | 48,71 | 49,80 | 49,50 | 49,67 | 49,70 | 19.244 | 36.216.946.800 |
| 26/2/2026 | 49,90 | 49,38 | -1,79% | 48,09 | 49,99 | 49,11 | 49,36 | 49,38 | 32.743 | 48.637.064.600 |
| 25/2/2026 | 51,13 | 50,28 | -2,20% | 49,96 | 51,42 | 50,46 | 50,25 | 50,30 | 30.870 | 54.096.067.400 |
| 24/2/2026 | 51,97 | 51,41 | -1,08% | 51,23 | 52,21 | 51,68 | 51,40 | 51,41 | 37.401 | 61.890.884.000 |
| 23/2/2026 | 51,64 | 51,97 | -0,04% | 51,22 | 52,43 | 51,91 | 51,94 | 51,97 | 20.085 | 26.808.110.300 |
| 20/2/2026 | 51,20 | 51,99 | +1,21% | 49,90 | 52,60 | 51,41 | 51,99 | 52,03 | 44.506 | 76.142.132.900 |
| 19/2/2026 | 53,43 | 51,37 | -3,78% | 50,85 | 54,00 | 51,50 | 51,36 | 51,37 | 38.120 | 60.164.103.800 |
| 18/2/2026 | 54,53 | 53,39 | -0,76% | 53,24 | 54,53 | 53,77 | 53,36 | 53,41 | 19.480 | 41.764.958.500 |
| 13/2/2026 | 53,24 | 53,80 | +0,39% | 53,15 | 54,52 | 53,79 | 53,79 | 53,80 | 23.142 | 38.615.069.900 |
| 11/2/2026 | 53,05 | 53,59 | +2,27% | 52,63 | 53,98 | 53,42 | 53,52 | 53,59 | 24.927 | 35.683.205.700 |
| 10/2/2026 | 53,70 | 52,40 | -2,51% | 52,02 | 53,98 | 52,85 | 52,39 | 52,40 | 27.175 | 46.861.092.700 |
| 9/2/2026 | 52,00 | 53,75 | +3,66% | 51,71 | 53,89 | 53,22 | 53,75 | 53,77 | 26.071 | 40.774.410.900 |
| 6/2/2026 | 52,37 | 51,85 | -0,69% | 51,50 | 52,80 | 51,95 | 51,78 | 51,85 | 18.708 | 29.958.674.900 |
| 5/2/2026 | 51,45 | 52,21 | +1,58% | 51,43 | 53,27 | 52,59 | 52,20 | 52,22 | 24.631 | 39.118.689.300 |
| 4/2/2026 | 53,44 | 51,40 | -4,81% | 51,19 | 53,45 | 51,88 | 51,38 | 51,42 | 28.553 | 46.145.159.800 |
| 3/2/2026 | 52,83 | 54,00 | +3,95% | 52,24 | 54,00 | 53,51 | 53,88 | 54,00 | 23.174 | 37.021.799.800 |
| 2/2/2026 | 51,77 | 51,95 | +0,44% | 51,32 | 52,39 | 51,82 | 51,90 | 51,96 | 25.701 | 35.479.008.600 |
| 30/1/2026 | 52,10 | 51,72 | -0,67% | 51,53 | 52,30 | 51,89 | 51,71 | 51,82 | 22.450 | 37.409.566.700 |
| 29/1/2026 | 52,07 | 52,07 | +0,97% | 51,59 | 53,39 | 52,36 | 52,01 | 52,08 | 27.772 | 49.160.232.700 |
| 28/1/2026 | 52,70 | 51,57 | -2,14% | 50,72 | 53,00 | 51,72 | 51,55 | 51,57 | 40.232 | 67.809.283.500 |
| 27/1/2026 | 52,00 | 52,70 | +2,11% | 51,59 | 53,08 | 52,76 | 52,66 | 52,70 | 38.850 | 59.706.917.200 |
| 26/1/2026 | 50,00 | 51,61 | +3,49% | 50,00 | 51,75 | 51,24 | 51,50 | 51,64 | 45.657 | 75.153.107.700 |
| 23/1/2026 | 49,35 | 49,87 | +1,30% | 49,17 | 51,20 | 49,88 | 49,87 | 49,88 | 31.533 | 45.218.269.500 |
| 22/1/2026 | 47,90 | 49,23 | +3,45% | 47,57 | 49,55 | 49,15 | 49,22 | 49,23 | 46.864 | 70.773.947.600 |
| 21/1/2026 | 47,00 | 47,59 | +2,50% | 46,65 | 47,99 | 47,41 | 47,55 | 47,59 | 23.355 | 36.037.074.500 |
| 20/1/2026 | 46,54 | 46,43 | +0,45% | 46,00 | 47,28 | 46,61 | 46,43 | 46,44 | 15.919 | 27.910.851.400 |
| 19/1/2026 | 46,33 | 46,22 | -0,22% | 45,80 | 46,74 | 46,09 | 46,16 | 46,23 | 8.208 | 23.285.601.100 |
| 16/1/2026 | 46,65 | 46,32 | -0,26% | 45,50 | 47,09 | 46,34 | 46,30 | 46,40 | 24.195 | 43.919.067.900 |
| 15/1/2026 | 47,35 | 46,44 | -1,21% | 46,23 | 47,35 | 46,46 | 46,44 | 46,45 | 14.975 | 21.394.976.700 |
| 14/1/2026 | 46,45 | 47,01 | +1,31% | 46,07 | 47,10 | 46,49 | 46,85 | 47,01 | 18.669 | 28.712.279.700 |
| 13/1/2026 | 46,71 | 46,40 | -0,75% | 45,81 | 46,76 | 46,16 | 46,32 | 46,40 | 15.940 | 24.442.737.500 |
| 12/1/2026 | 45,93 | 46,75 | +1,41% | 45,81 | 46,99 | 46,69 | 46,70 | 46,75 | 16.860 | 20.365.245.200 |
| 9/1/2026 | 45,75 | 46,10 | +0,85% | 45,66 | 46,38 | 46,08 | 46,06 | 46,14 | 14.929 | 22.449.174.100 |
| 8/1/2026 | 47,55 | 45,71 | -4,17% | 45,66 | 47,81 | 46,43 | 45,71 | 45,75 | 27.466 | 44.376.884.900 |
| 7/1/2026 | 48,00 | 47,70 | -0,98% | 47,53 | 48,04 | 47,70 | 47,65 | 47,71 | 17.189 | 23.399.979.300 |
| 6/1/2026 | 48,53 | 48,17 | +0,19% | 47,60 | 48,68 | 48,06 | 48,10 | 48,20 | 13.895 | 24.844.312.000 |
| 5/1/2026 | 48,26 | 48,08 | -0,35% | 48,05 | 48,86 | 48,22 | 48,08 | 48,13 | 15.898 | 21.851.757.900 |
| 2/1/2026 | 48,51 | 48,25 | -0,54% | 48,15 | 49,10 | 48,50 | 48,25 | 48,28 | 15.555 | 23.290.284.600 |
| 30/12/2025 | 48,78 | 48,51 | -0,41% | 48,28 | 49,05 | 48,46 | 48,51 | 48,53 | 13.631 | 21.009.113.000 |
| 29/12/2025 | 48,99 | 48,71 | -0,08% | 48,27 | 49,06 | 48,55 | 48,54 | 48,71 | 9.578 | 18.673.306.700 |
| 26/12/2025 | 48,02 | 48,75 | +0,97% | 47,98 | 48,75 | 48,38 | 48,66 | 48,75 | 6.600 | 8.850.940.600 |
| 23/12/2025 | 47,81 | 48,28 | +1,30% | 47,72 | 48,28 | 47,99 | 48,24 | 48,29 | 12.252 | 23.452.271.900 |
| 22/12/2025 | 48,70 | 47,66 | -4,14% | 47,18 | 48,85 | 47,55 | 47,65 | 47,66 | 20.126 | 30.398.745.600 |
| 19/12/2025 | 50,00 | 49,72 | -0,56% | 49,30 | 50,72 | 49,78 | 49,70 | 49,75 | 26.035 | 63.761.636.800 |
| 18/12/2025 | 49,64 | 50,00 | +0,40% | 49,57 | 50,66 | 50,11 | 50,00 | 50,13 | 17.192 | 25.778.853.800 |
| 17/12/2025 | 50,00 | 49,80 | -0,28% | 49,31 | 50,21 | 49,66 | 49,79 | 49,85 | 26.959 | 50.670.988.200 |
| 16/12/2025 | 49,29 | 49,94 | +0,52% | 49,05 | 50,10 | 49,71 | 49,91 | 49,94 | 28.210 | 51.009.309.100 |
| 15/12/2025 | 49,57 | 49,68 | +0,32% | 49,06 | 50,00 | 49,68 | 49,68 | 49,70 | 22.587 | 59.864.874.200 |
| 12/12/2025 | 48,70 | 49,52 | +2,00% | 47,98 | 49,52 | 48,83 | 49,35 | 49,52 | 23.322 | 48.493.356.000 |
| 11/12/2025 | 48,59 | 48,55 | +0,17% | 48,11 | 48,78 | 48,42 | 48,55 | 48,56 | 16.628 | 24.960.767.000 |
| 10/12/2025 | 47,70 | 48,47 | +1,70% | 47,50 | 48,57 | 48,08 | 48,47 | 48,48 | 12.123 | 20.631.685.800 |
| 9/12/2025 | 47,50 | 47,66 | -0,23% | 46,81 | 47,81 | 47,45 | 47,65 | 47,69 | 28.026 | 41.048.884.700 |
| 8/12/2025 | 46,40 | 47,77 | +2,29% | 46,40 | 47,86 | 47,30 | 47,73 | 47,77 | 34.815 | 51.367.851.600 |
| 5/12/2025 | 45,50 | 46,70 | +2,64% | 45,50 | 46,89 | 46,42 | 46,69 | 46,70 | 40.541 | 73.023.600.800 |
| 4/12/2025 | 44,88 | 45,50 | +1,00% | 44,65 | 45,50 | 45,08 | 45,45 | 45,50 | 19.426 | 33.427.699.400 |
| 3/12/2025 | 45,80 | 45,05 | -1,23% | 45,05 | 45,81 | 45,39 | 45,05 | 45,23 | 23.844 | 47.103.658.300 |
| 2/12/2025 | 45,20 | 45,61 | +0,95% | 44,88 | 45,94 | 45,65 | 45,60 | 45,62 | 22.690 | 26.566.421.400 |
| 1/12/2025 | 44,68 | 45,18 | +2,10% | 44,00 | 45,43 | 44,98 | 45,18 | 45,19 | 19.651 | 77.314.147.900 |
| 28/11/2025 | 44,05 | 44,25 | +0,45% | 43,47 | 44,39 | 43,96 | 44,21 | 44,25 | 18.538 | 33.082.118.700 |
| 27/11/2025 | 44,58 | 44,05 | -0,79% | 44,01 | 44,63 | 44,21 | 44,05 | 44,14 | 10.756 | 13.291.783.800 |
| 26/11/2025 | 43,12 | 44,40 | +3,35% | 43,12 | 44,65 | 44,11 | 44,39 | 44,45 | 24.072 | 38.110.023.500 |
| 25/11/2025 | 43,43 | 42,96 | -0,53% | 42,77 | 43,49 | 42,96 | 42,94 | 42,99 | 14.423 | 18.942.244.500 |
| 24/11/2025 | 43,41 | 43,19 | -0,07% | 43,01 | 43,41 | 43,16 | 43,19 | 43,20 | 30.627 | 53.485.937.200 |
| 21/11/2025 | 43,46 | 43,22 | -0,99% | 42,69 | 43,86 | 43,11 | 43,21 | 43,26 | 24.597 | 43.057.557.600 |
| 19/11/2025 | 43,40 | 43,65 | +0,48% | 43,20 | 43,89 | 43,52 | 43,64 | 43,70 | 18.803 | 33.321.682.400 |
| 18/11/2025 | 43,83 | 43,44 | -1,21% | 43,44 | 43,93 | 43,61 | 43,44 | 43,45 | 16.027 | 31.360.340.300 |
| 17/11/2025 | 44,30 | 43,97 | -1,06% | 43,68 | 44,51 | 43,97 | 43,96 | 44,00 | 24.180 | 41.920.800.000 |
| 14/11/2025 | 44,64 | 44,44 | -0,85% | 44,21 | 44,96 | 44,49 | 44,42 | 44,45 | 18.972 | 29.539.881.100 |
| 13/11/2025 | 44,80 | 44,82 | -0,16% | 44,42 | 45,13 | 44,77 | 44,78 | 44,85 | 31.789 | 48.079.187.200 |
| 12/11/2025 | 45,95 | 44,89 | -2,48% | 44,72 | 46,20 | 45,05 | 44,87 | 45,00 | 33.129 | 46.077.811.600 |
| 11/11/2025 | 45,76 | 46,03 | +1,45% | 45,50 | 46,64 | 46,14 | 46,00 | 46,05 | 33.169 | 47.492.824.600 |
| 10/11/2025 | 45,20 | 45,37 | +0,82% | 44,96 | 45,39 | 45,19 | 45,20 | 45,37 | 26.878 | 45.499.352.400 |
| 7/11/2025 | 43,90 | 45,00 | +2,48% | 43,70 | 45,12 | 44,67 | 45,00 | 45,02 | 27.102 | 57.266.683.600 |
| 6/11/2025 | 43,50 | 43,91 | +0,92% | 43,33 | 44,13 | 43,83 | 43,84 | 43,92 | 27.202 | 48.828.260.800 |
| 5/11/2025 | 42,93 | 43,51 | +1,78% | 42,43 | 43,60 | 43,35 | 43,51 | 43,52 | 22.279 | 28.708.568.100 |
| 4/11/2025 | 42,80 | 42,75 | -0,12% | 42,73 | 43,19 | 42,95 | 42,74 | 42,88 | 19.043 | 31.536.248.600 |
| 3/11/2025 | 42,39 | 42,80 | +1,66% | 41,98 | 42,90 | 42,53 | 42,79 | 42,88 | 24.828 | 35.621.217.700 |
| 31/10/2025 | 41,71 | 42,10 | +1,57% | 41,44 | 42,16 | 41,89 | 42,10 | 42,11 | 29.475 | 52.483.930.100 |
| 30/10/2025 | 41,92 | 41,45 | -1,43% | 41,31 | 42,08 | 41,58 | 41,40 | 41,46 | 29.883 | 49.818.248.000 |
| 29/10/2025 | 42,43 | 42,05 | -0,64% | 41,98 | 43,23 | 42,62 | 42,04 | 42,07 | 30.054 | 51.457.402.100 |
| 28/10/2025 | 41,75 | 42,32 | +1,56% | 41,67 | 42,86 | 42,42 | 42,30 | 42,45 | 31.109 | 40.614.932.800 |
| 27/10/2025 | 42,00 | 41,67 | +0,73% | 41,50 | 42,35 | 41,92 | 41,66 | 41,68 | 26.677 | 48.591.927.600 |
| 24/10/2025 | 41,45 | 41,37 | -0,17% | 41,00 | 41,79 | 41,44 | 41,36 | 41,37 | 19.781 | 41.502.486.700 |
| 23/10/2025 | 40,48 | 41,44 | +3,55% | 40,19 | 41,67 | 41,24 | 41,42 | 41,45 | 33.590 | 65.091.183.800 |
| 22/10/2025 | 39,20 | 40,02 | +0,88% | 38,68 | 40,78 | 40,14 | 40,02 | 40,17 | 39.143 | 65.145.126.300 |
| 21/10/2025 | 39,64 | 39,67 | +0,33% | 39,38 | 39,99 | 39,72 | 39,66 | 39,67 | 21.602 | 41.341.931.200 |
| 20/10/2025 | 40,09 | 39,54 | -1,52% | 39,54 | 40,20 | 39,79 | 39,54 | 39,57 | 21.793 | 49.600.322.600 |
| 17/10/2025 | 38,31 | 40,15 | +4,48% | 38,23 | 40,66 | 39,98 | 40,15 | 40,16 | 44.281 | 115.360.144.600 |
| 16/10/2025 | 37,59 | 38,43 | +2,70% | 37,30 | 38,58 | 38,26 | 38,40 | 38,46 | 25.105 | 41.306.140.100 |
| 15/10/2025 | 37,38 | 37,42 | +0,24% | 37,28 | 37,85 | 37,53 | 37,41 | 37,42 | 16.995 | 27.455.450.900 |
| 14/10/2025 | 37,68 | 37,33 | -1,35% | 37,31 | 38,10 | 37,66 | 37,33 | 37,37 | 21.619 | 38.365.124.000 |
| 13/10/2025 | 36,79 | 37,84 | +3,13% | 36,78 | 37,96 | 37,65 | 37,82 | 37,85 | 24.442 | 43.008.209.000 |
| 10/10/2025 | 37,25 | 36,69 | -1,37% | 36,69 | 37,68 | 37,16 | 36,69 | 36,80 | 28.345 | 38.177.826.800 |
| 9/10/2025 | 35,61 | 37,20 | +4,79% | 35,61 | 37,35 | 36,86 | 37,18 | 37,22 | 29.896 | 54.436.350.900 |
| 8/10/2025 | 35,89 | 35,50 | -0,64% | 35,41 | 36,01 | 35,61 | 35,49 | 35,52 | 16.559 | 22.748.838.000 |
| 7/10/2025 | 35,67 | 35,73 | +0,14% | 35,60 | 36,31 | 35,83 | 35,72 | 35,76 | 14.157 | 18.602.485.000 |
| 6/10/2025 | 36,41 | 35,68 | -1,98% | 35,54 | 36,57 | 35,95 | 35,67 | 35,70 | 24.134 | 38.548.274.700 |
| 3/10/2025 | 36,20 | 36,40 | +0,75% | 36,19 | 37,15 | 36,67 | 36,39 | 36,45 | 21.021 | 29.237.479.000 |
| 2/10/2025 | 35,87 | 36,13 | +0,95% | 35,74 | 36,35 | 36,01 | 36,13 | 36,15 | 18.035 | 30.618.780.600 |
| 1/10/2025 | 36,29 | 35,79 | -2,19% | 35,52 | 36,36 | 35,80 | 35,78 | 35,79 | 33.196 | 40.368.856.400 |
| 30/9/2025 | 36,60 | 36,59 | +0,60% | 36,25 | 36,79 | 36,52 | 36,57 | 36,60 | 19.380 | 28.005.083.300 |
| 29/9/2025 | 36,97 | 36,37 | +0,14% | 36,03 | 36,97 | 36,33 | 36,35 | 36,39 | 13.111 | 17.708.157.200 |
| 26/9/2025 | 36,49 | 36,32 | -0,08% | 36,21 | 36,60 | 36,42 | 36,32 | 36,42 | 9.899 | 16.356.830.400 |
| 25/9/2025 | 36,99 | 36,35 | -1,46% | 36,11 | 36,99 | 36,33 | 36,33 | 36,35 | 21.871 | 29.344.131.800 |
| 24/9/2025 | 36,74 | 36,89 | +0,52% | 36,60 | 37,09 | 36,87 | 36,89 | 36,90 | 13.407 | 16.825.186.500 |
| 23/9/2025 | 37,11 | 36,70 | -1,10% | 36,63 | 37,41 | 36,92 | 36,69 | 36,70 | 20.776 | 25.355.556.500 |
| 22/9/2025 | 36,32 | 37,11 | +2,09% | 36,07 | 37,24 | 36,67 | 37,07 | 37,13 | 21.609 | 64.179.855.200 |
| 19/9/2025 | 36,73 | 36,35 | -1,03% | 36,35 | 36,99 | 36,51 | 36,35 | 36,36 | 13.152 | 35.406.839.600 |
| 18/9/2025 | 36,81 | 36,73 | +0,05% | 36,41 | 36,95 | 36,64 | 36,72 | 36,73 | 15.349 | 28.212.462.900 |
| 17/9/2025 | 36,79 | 36,71 | -0,16% | 36,46 | 36,98 | 36,70 | 36,71 | 36,73 | 16.513 | 34.982.427.200 |
| 16/9/2025 | 36,73 | 36,77 | +0,71% | 36,44 | 36,91 | 36,66 | 36,75 | 36,77 | 12.220 | 22.171.732.600 |
| 15/9/2025 | 36,67 | 36,51 | -1,19% | 36,30 | 37,03 | 36,65 | 36,51 | 36,52 | 13.800 | 23.050.297.300 |
| 12/9/2025 | 36,63 | 36,95 | +0,33% | 36,47 | 37,00 | 36,79 | 36,94 | 36,99 | 11.005 | 18.057.343.600 |
| 11/9/2025 | 37,39 | 36,83 | -1,21% | 36,71 | 37,45 | 36,89 | 36,80 | 36,83 | 20.372 | 24.204.532.600 |
| 10/9/2025 | 37,00 | 37,28 | +0,81% | 36,96 | 37,55 | 37,37 | 37,27 | 37,35 | 14.971 | 23.803.089.600 |
| 9/9/2025 | 37,26 | 36,98 | -1,23% | 36,96 | 37,63 | 37,06 | 36,97 | 36,99 | 15.323 | 20.017.027.200 |
| 8/9/2025 | 37,86 | 37,44 | -1,08% | 37,18 | 38,00 | 37,51 | 37,43 | 37,55 | 15.157 | 22.746.887.800 |
| 5/9/2025 | 37,55 | 37,85 | +1,61% | 37,55 | 38,24 | 37,88 | 37,85 | 37,86 | 13.323 | 23.154.937.000 |
| 4/9/2025 | 37,73 | 37,25 | -1,59% | 37,25 | 37,95 | 37,54 | 37,25 | 37,27 | 16.590 | 32.340.243.600 |
| 3/9/2025 | 37,77 | 37,85 | +0,45% | 37,41 | 37,86 | 37,68 | 37,82 | 37,86 | 15.338 | 33.007.626.200 |
| 2/9/2025 | 37,54 | 37,68 | -0,34% | 37,47 | 38,00 | 37,77 | 37,67 | 37,79 | 13.689 | 27.380.442.000 |
| 1/9/2025 | 37,93 | 37,81 | +0,40% | 37,50 | 37,99 | 37,69 | 37,77 | 37,85 | 10.655 | 18.211.243.900 |
| 29/8/2025 | 37,86 | 37,66 | -0,42% | 37,58 | 38,10 | 37,74 | 37,66 | 37,73 | 25.316 | 48.033.177.600 |
| 28/8/2025 | 38,00 | 37,82 | +0,21% | 37,64 | 38,32 | 37,84 | 37,77 | 37,83 | 17.795 | 43.907.984.900 |
| 27/8/2025 | 37,68 | 37,74 | +0,40% | 37,37 | 38,07 | 37,62 | 37,74 | 37,76 | 12.696 | 28.257.904.100 |
| 26/8/2025 | 37,80 | 37,59 | -0,37% | 37,37 | 37,94 | 37,58 | 37,58 | 37,60 | 19.670 | 50.606.392.600 |
| 25/8/2025 | 37,64 | 37,73 | +0,61% | 37,46 | 37,99 | 37,79 | 37,70 | 37,82 | 14.483 | 31.724.078.900 |
| 22/8/2025 | 36,15 | 37,50 | +4,43% | 35,93 | 37,55 | 37,08 | 37,49 | 37,51 | 29.615 | 39.444.103.100 |
| 21/8/2025 | 35,82 | 35,91 | -0,44% | 35,82 | 36,29 | 36,02 | 35,90 | 36,03 | 13.039 | 17.015.273.100 |
| 20/8/2025 | 35,54 | 36,07 | +1,32% | 35,25 | 36,07 | 35,83 | 36,04 | 36,08 | 18.239 | 25.222.684.400 |
| 19/8/2025 | 36,00 | 35,60 | -2,22% | 35,37 | 36,13 | 35,71 | 35,57 | 35,60 | 18.474 | 20.888.281.700 |
| 18/8/2025 | 36,15 | 36,41 | +1,22% | 36,08 | 36,56 | 36,34 | 36,30 | 36,42 | 17.756 | 19.719.474.400 |
| 15/8/2025 | 36,80 | 35,97 | -1,43% | 35,72 | 36,80 | 35,95 | 35,97 | 35,98 | 20.300 | 25.823.628.300 |
| 14/8/2025 | 36,43 | 36,49 | -0,35% | 36,05 | 36,88 | 36,51 | 36,49 | 36,50 | 19.227 | 21.255.776.300 |
| 13/8/2025 | 36,62 | 36,62 | +0,03% | 36,26 | 36,88 | 36,61 | 36,61 | 36,66 | 27.600 | 29.252.155.700 |
| 12/8/2025 | 37,65 | 36,61 | -1,64% | 36,52 | 37,65 | 36,82 | 36,61 | 36,62 | 21.244 | 24.506.065.500 |
| 11/8/2025 | 38,13 | 37,22 | -2,31% | 37,03 | 38,17 | 37,23 | 37,20 | 37,22 | 23.639 | 35.628.114.200 |
| 8/8/2025 | 38,93 | 38,10 | -2,31% | 37,96 | 39,34 | 38,39 | 38,09 | 38,19 | 26.258 | 28.687.966.400 |
| 7/8/2025 | 38,18 | 39,00 | +2,20% | 38,16 | 39,63 | 39,23 | 39,00 | 39,06 | 36.628 | 55.732.848.500 |
| 6/8/2025 | 37,40 | 38,16 | +2,77% | 37,32 | 38,22 | 37,90 | 38,11 | 38,16 | 30.663 | 37.105.821.500 |
| 5/8/2025 | 37,07 | 37,13 | +0,16% | 36,93 | 37,41 | 37,18 | 37,12 | 37,13 | 17.067 | 21.323.393.800 |
| 4/8/2025 | 37,41 | 37,07 | -0,30% | 37,02 | 37,79 | 37,25 | 37,06 | 37,08 | 19.324 | 24.697.230.300 |
| 1/8/2025 | 37,27 | 37,18 | +0,19% | 36,34 | 37,32 | 36,87 | 37,16 | 37,18 | 29.671 | 59.433.955.500 |
| 31/7/2025 | 36,61 | 37,11 | +0,71% | 35,90 | 37,33 | 36,59 | 37,10 | 37,12 | 37.466 | 55.043.578.300 |
| 30/7/2025 | 36,65 | 36,85 | +0,74% | 35,75 | 37,48 | 36,49 | 36,84 | 36,89 | 37.924 | 69.309.859.200 |
| 29/7/2025 | 37,15 | 36,58 | -0,41% | 36,58 | 37,94 | 37,27 | 36,58 | 36,59 | 38.519 | 53.282.080.900 |
| 28/7/2025 | 36,10 | 36,73 | +1,55% | 36,00 | 36,73 | 36,42 | 36,70 | 36,74 | 23.775 | 40.551.639.100 |
| 25/7/2025 | 36,49 | 36,17 | -0,17% | 35,94 | 36,60 | 36,22 | 36,15 | 36,19 | 38.554 | 69.059.813.400 |
| 24/7/2025 | 38,20 | 36,23 | -4,68% | 36,08 | 38,60 | 36,96 | 36,22 | 36,24 | 63.704 | 111.039.835.200 |
| 23/7/2025 | 39,31 | 38,01 | -8,01% | 38,01 | 39,94 | 38,86 | 38,00 | 38,05 | 63.334 | 120.944.585.300 |
| 22/7/2025 | 42,00 | 41,32 | -1,55% | 41,32 | 42,25 | 41,73 | 41,32 | 41,47 | 17.834 | 37.418.458.500 |
| 21/7/2025 | 43,04 | 41,97 | -0,94% | 41,78 | 43,05 | 42,25 | 41,96 | 42,00 | 20.590 | 32.677.938.100 |
| 18/7/2025 | 42,24 | 42,37 | +0,67% | 42,02 | 42,88 | 42,52 | 42,35 | 42,37 | 33.236 | 58.305.500.700 |
| 17/7/2025 | 41,40 | 42,09 | +2,36% | 41,38 | 42,51 | 42,01 | 42,09 | 42,11 | 41.047 | 75.184.987.000 |
| 16/7/2025 | 39,85 | 41,12 | +3,66% | 39,70 | 41,30 | 40,94 | 41,11 | 41,14 | 30.958 | 47.215.625.900 |
| 15/7/2025 | 39,60 | 39,67 | +0,35% | 39,22 | 39,97 | 39,54 | 39,63 | 39,68 | 23.775 | 28.202.651.700 |
| 14/7/2025 | 39,58 | 39,53 | -0,55% | 39,53 | 40,10 | 39,68 | 39,52 | 39,58 | 13.156 | 19.947.669.500 |
| 11/7/2025 | 39,86 | 39,75 | -0,38% | 39,37 | 40,08 | 39,68 | 39,74 | 39,79 | 23.167 | 43.934.102.900 |
| 10/7/2025 | 39,44 | 39,90 | -0,52% | 39,19 | 40,24 | 39,80 | 39,90 | 39,94 | 39.034 | 50.244.686.000 |
| 9/7/2025 | 40,50 | 40,11 | -1,23% | 39,96 | 40,55 | 40,13 | 40,07 | 40,11 | 49.555 | 46.875.877.600 |
| 8/7/2025 | 42,69 | 40,61 | -4,06% | 40,44 | 42,69 | 40,96 | 40,60 | 40,61 | 31.855 | 45.186.352.800 |
| 7/7/2025 | 43,00 | 42,33 | -1,56% | 42,24 | 43,11 | 42,54 | 42,30 | 42,35 | 14.288 | 17.703.571.300 |
| 4/7/2025 | 42,87 | 43,00 | +0,68% | 42,79 | 43,38 | 43,09 | 42,98 | 43,04 | 15.276 | 15.030.596.100 |
| 3/7/2025 | 42,50 | 42,71 | +0,66% | 42,23 | 42,95 | 42,58 | 42,70 | 42,73 | 23.653 | 29.653.437.000 |
| 2/7/2025 | 42,28 | 42,43 | -0,16% | 42,11 | 43,12 | 42,54 | 42,42 | 42,46 | 30.121 | 29.891.703.100 |
| 1/7/2025 | 42,68 | 42,50 | -0,65% | 42,36 | 42,99 | 42,65 | 42,49 | 42,68 | 16.940 | 30.329.699.100 |
| 30/6/2025 | 42,31 | 42,78 | +1,02% | 42,23 | 43,13 | 42,73 | 42,77 | 42,80 | 25.322 | 43.940.755.700 |
| 27/6/2025 | 42,71 | 42,35 | -1,67% | 42,35 | 43,45 | 42,81 | 42,34 | 42,36 | 16.390 | 29.903.024.700 |
| 26/6/2025 | 41,89 | 43,07 | +2,99% | 41,89 | 43,62 | 42,94 | 43,00 | 43,07 | 25.973 | 47.911.666.900 |
| 25/6/2025 | 41,51 | 41,82 | +0,92% | 41,11 | 41,91 | 41,69 | 41,80 | 41,82 | 12.720 | 16.978.668.200 |
| 24/6/2025 | 42,00 | 41,44 | -0,38% | 41,22 | 42,10 | 41,63 | 41,43 | 41,45 | 13.551 | 19.718.179.100 |
| 23/6/2025 | 41,35 | 41,60 | -0,10% | 40,85 | 41,79 | 41,44 | 41,59 | 41,60 | 18.507 | 25.206.886.500 |
| 20/6/2025 | 41,43 | 41,64 | -0,53% | 41,31 | 42,40 | 41,73 | 41,63 | 41,66 | 17.941 | 39.482.620.300 |
| 18/6/2025 | 41,55 | 41,86 | +1,09% | 41,44 | 42,04 | 41,82 | 41,84 | 41,88 | 13.294 | 18.138.315.800 |
| 17/6/2025 | 42,52 | 41,41 | -2,66% | 41,11 | 42,90 | 41,56 | 41,40 | 41,44 | 22.095 | 34.906.799.500 |
| 16/6/2025 | 42,71 | 42,54 | +0,35% | 42,42 | 43,43 | 42,83 | 42,53 | 42,59 | 21.573 | 25.397.276.700 |
| 13/6/2025 | 41,75 | 42,39 | +0,31% | 41,60 | 42,93 | 42,43 | 42,37 | 42,39 | 17.722 | 20.889.180.500 |
| 12/6/2025 | 42,00 | 42,26 | -0,07% | 41,60 | 42,64 | 42,21 | 42,25 | 42,29 | 14.350 | 23.081.109.200 |
| 11/6/2025 | 42,30 | 42,29 | -0,02% | 41,62 | 42,58 | 42,11 | 42,24 | 42,29 | 16.083 | 21.164.561.400 |
| 10/6/2025 | 43,39 | 42,30 | -1,26% | 42,15 | 43,39 | 42,42 | 42,27 | 42,33 | 19.064 | 25.402.819.300 |
| 9/6/2025 | 42,43 | 42,84 | +0,63% | 41,82 | 42,96 | 42,60 | 42,81 | 42,87 | 13.442 | 17.687.486.700 |
| 6/6/2025 | 42,54 | 42,57 | +0,07% | 42,49 | 43,00 | 42,68 | 42,56 | 42,59 | 14.912 | 19.377.518.400 |
| 5/6/2025 | 43,13 | 42,54 | -1,44% | 42,54 | 43,90 | 43,20 | 42,54 | 42,57 | 29.745 | 52.094.331.500 |
| 4/6/2025 | 42,09 | 43,16 | +3,50% | 41,96 | 43,27 | 42,98 | 43,15 | 43,17 | 25.834 | 55.325.038.000 |