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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 41,70 | 41,70 | -0,36% | 41,68 | 42,38 | 41,93 | 41,70 | 41,72 | 20.418 | 27.327.338.300 |
| 2/6/2025 | 42,35 | 41,85 | -1,18% | 41,60 | 42,35 | 41,91 | 41,70 | 41,86 | 27.049 | 32.340.013.000 |
| 30/5/2025 | 44,09 | 42,35 | -3,79% | 42,35 | 44,14 | 42,71 | 42,35 | 42,39 | 22.041 | 58.387.651.900 |
| 29/5/2025 | 44,40 | 44,02 | -1,43% | 43,90 | 44,60 | 44,11 | 44,01 | 44,05 | 20.592 | 30.768.756.300 |
| 28/5/2025 | 44,60 | 44,66 | +0,16% | 44,06 | 44,66 | 44,41 | 44,55 | 44,66 | 15.196 | 23.569.192.300 |
| 27/5/2025 | 44,24 | 44,59 | +1,97% | 43,96 | 44,78 | 44,55 | 44,56 | 44,60 | 17.679 | 24.516.922.100 |
| 26/5/2025 | 43,89 | 43,73 | +0,09% | 43,69 | 44,14 | 43,87 | 43,73 | 43,79 | 7.179 | 8.451.628.000 |
| 23/5/2025 | 43,33 | 43,69 | +0,05% | 42,94 | 43,69 | 43,31 | 43,65 | 43,70 | 20.717 | 24.722.791.600 |
| 22/5/2025 | 43,70 | 43,67 | +0,51% | 43,31 | 44,38 | 43,91 | 43,66 | 43,73 | 22.759 | 36.544.036.600 |
| 21/5/2025 | 44,36 | 43,45 | -2,43% | 43,12 | 44,62 | 43,62 | 43,44 | 43,46 | 22.578 | 33.090.628.300 |
| 20/5/2025 | 44,55 | 44,53 | -0,04% | 43,71 | 44,71 | 44,19 | 44,52 | 44,54 | 16.185 | 18.544.847.300 |
| 19/5/2025 | 44,95 | 44,55 | -1,00% | 44,36 | 45,11 | 44,66 | 44,54 | 44,57 | 14.263 | 17.038.338.300 |
| 16/5/2025 | 44,00 | 45,00 | +1,88% | 43,98 | 45,50 | 44,80 | 44,99 | 45,01 | 25.629 | 39.294.915.900 |
| 15/5/2025 | 43,92 | 44,17 | +0,23% | 43,85 | 44,46 | 44,16 | 44,17 | 44,19 | 15.746 | 30.639.739.800 |
| 14/5/2025 | 44,03 | 44,07 | +0,16% | 43,81 | 44,40 | 44,19 | 44,06 | 44,11 | 19.881 | 30.990.646.600 |
| 13/5/2025 | 43,00 | 44,00 | +3,12% | 42,97 | 44,20 | 43,84 | 43,94 | 44,00 | 26.419 | 50.334.399.800 |
| 12/5/2025 | 42,15 | 42,67 | +2,11% | 42,05 | 43,08 | 42,67 | 42,66 | 42,67 | 22.136 | 43.898.344.100 |
| 9/5/2025 | 42,50 | 41,79 | -1,00% | 41,79 | 42,53 | 42,01 | 41,79 | 41,85 | 20.456 | 25.074.316.700 |
| 8/5/2025 | 42,42 | 42,21 | +0,62% | 42,09 | 42,94 | 42,58 | 42,21 | 42,30 | 29.520 | 53.793.589.500 |
| 7/5/2025 | 43,20 | 41,95 | -2,33% | 41,79 | 43,30 | 42,10 | 41,95 | 41,96 | 30.578 | 38.194.239.200 |
| 6/5/2025 | 42,82 | 42,95 | +0,99% | 42,72 | 43,38 | 43,05 | 42,92 | 42,96 | 22.740 | 29.354.827.300 |
| 5/5/2025 | 43,99 | 42,53 | -4,25% | 42,25 | 44,15 | 42,87 | 42,52 | 42,54 | 49.400 | 67.764.316.500 |
| 2/5/2025 | 44,95 | 44,42 | -11,99% | 44,42 | 45,22 | 44,62 | 44,42 | 44,55 | 31.860 | 81.616.610.500 |
| 29/4/2025 | 50,30 | 50,47 | +0,30% | 50,12 | 50,86 | 50,47 | 50,43 | 50,47 | 19.987 | 27.832.457.200 |
| 28/4/2025 | 50,01 | 50,32 | +0,86% | 49,92 | 50,80 | 50,38 | 50,30 | 50,32 | 26.154 | 40.831.288.200 |
| 25/4/2025 | 48,88 | 49,89 | +2,68% | 48,58 | 50,29 | 49,80 | 49,88 | 49,89 | 28.999 | 51.780.491.800 |
| 24/4/2025 | 46,45 | 48,59 | +5,01% | 46,39 | 48,98 | 47,84 | 48,52 | 48,59 | 31.648 | 63.257.266.400 |
| 23/4/2025 | 46,51 | 46,27 | +0,06% | 46,24 | 47,12 | 46,54 | 46,27 | 46,40 | 24.980 | 39.329.136.500 |
| 22/4/2025 | 46,21 | 46,24 | +0,63% | 45,61 | 46,48 | 46,09 | 46,23 | 46,26 | 15.046 | 17.846.365.100 |
| 17/4/2025 | 45,73 | 45,95 | +0,24% | 45,48 | 46,18 | 45,89 | 45,95 | 45,99 | 12.571 | 16.264.093.600 |
| 16/4/2025 | 45,82 | 45,84 | +0,04% | 45,21 | 46,07 | 45,72 | 45,82 | 45,84 | 24.594 | 36.404.866.600 |
| 15/4/2025 | 45,85 | 45,82 | 0,00% | 45,50 | 46,33 | 45,90 | 45,81 | 45,95 | 13.591 | 20.405.559.700 |
| 14/4/2025 | 45,50 | 45,82 | +1,55% | 45,05 | 45,85 | 45,56 | 45,73 | 45,83 | 16.933 | 25.633.838.400 |
| 11/4/2025 | 45,10 | 45,12 | +0,47% | 44,74 | 45,35 | 45,07 | 45,11 | 45,16 | 10.711 | 14.797.012.600 |
| 10/4/2025 | 45,40 | 44,91 | -1,10% | 44,30 | 45,46 | 44,83 | 44,88 | 44,93 | 18.418 | 24.049.218.900 |
| 9/4/2025 | 43,77 | 45,41 | +3,20% | 43,66 | 46,10 | 44,97 | 45,37 | 45,44 | 35.125 | 52.193.022.300 |
| 8/4/2025 | 44,52 | 44,00 | 0,00% | 43,75 | 44,77 | 44,13 | 44,00 | 44,03 | 22.772 | 37.045.960.900 |
| 7/4/2025 | 43,15 | 44,00 | +0,64% | 42,65 | 44,11 | 43,55 | 43,88 | 44,00 | 40.107 | 43.332.213.200 |
| 4/4/2025 | 43,99 | 43,72 | -1,24% | 42,72 | 44,14 | 43,42 | 43,70 | 43,73 | 33.158 | 46.171.346.900 |
| 3/4/2025 | 44,44 | 44,27 | -1,40% | 44,06 | 45,22 | 44,49 | 44,25 | 44,30 | 30.083 | 36.242.210.200 |
| 2/4/2025 | 45,35 | 44,90 | -0,99% | 44,55 | 45,48 | 44,97 | 44,86 | 44,90 | 17.243 | 24.490.028.700 |
| 1/4/2025 | 45,61 | 45,35 | +0,15% | 44,78 | 45,64 | 45,28 | 45,32 | 45,36 | 21.119 | 24.714.229.000 |
| 31/3/2025 | 45,58 | 45,28 | -1,24% | 45,15 | 45,73 | 45,35 | 45,27 | 45,37 | 19.193 | 28.263.023.000 |
| 28/3/2025 | 46,39 | 45,85 | -1,16% | 45,60 | 46,45 | 45,85 | 45,84 | 45,85 | 14.112 | 17.711.139.400 |
| 27/3/2025 | 46,95 | 46,39 | -0,77% | 46,14 | 47,06 | 46,49 | 46,35 | 46,39 | 26.532 | 37.525.184.800 |
| 26/3/2025 | 47,00 | 46,75 | -0,53% | 46,15 | 47,11 | 46,48 | 46,66 | 46,75 | 24.389 | 29.279.040.200 |
| 25/3/2025 | 47,44 | 47,00 | -0,76% | 46,87 | 47,64 | 47,15 | 46,99 | 47,00 | 20.572 | 24.588.200.700 |
| 24/3/2025 | 47,70 | 47,36 | -1,02% | 47,01 | 47,76 | 47,40 | 47,35 | 47,36 | 17.122 | 23.394.183.900 |
| 21/3/2025 | 47,97 | 47,85 | -0,10% | 47,20 | 48,15 | 47,81 | 47,82 | 47,85 | 21.593 | 46.202.075.800 |
| 20/3/2025 | 48,25 | 47,90 | -0,50% | 47,79 | 48,26 | 48,01 | 47,89 | 47,90 | 19.986 | 23.082.637.100 |
| 19/3/2025 | 47,71 | 48,14 | +1,03% | 47,71 | 48,20 | 48,07 | 48,07 | 48,14 | 17.844 | 25.571.720.200 |
| 18/3/2025 | 47,62 | 47,65 | 0,00% | 46,84 | 47,95 | 47,53 | 47,65 | 47,66 | 21.299 | 28.301.296.600 |
| 17/3/2025 | 47,95 | 47,65 | +1,95% | 46,93 | 48,08 | 47,53 | 47,58 | 47,65 | 31.265 | 42.455.446.700 |
| 14/3/2025 | 46,70 | 46,74 | 0,00% | 46,04 | 46,79 | 46,54 | 46,74 | 46,75 | 24.585 | 39.697.741.700 |
| 13/3/2025 | 47,20 | 46,74 | -0,97% | 46,29 | 47,27 | 46,69 | 46,73 | 46,74 | 23.996 | 30.499.158.100 |
| 12/3/2025 | 46,73 | 47,20 | +1,29% | 46,54 | 47,49 | 47,13 | 47,16 | 47,21 | 27.327 | 32.329.872.700 |
| 11/3/2025 | 47,42 | 46,60 | -2,27% | 46,47 | 47,73 | 46,80 | 46,58 | 46,60 | 32.312 | 41.421.992.400 |
| 10/3/2025 | 47,28 | 47,68 | -0,44% | 47,04 | 47,72 | 47,46 | 47,61 | 47,68 | 23.441 | 27.280.615.900 |
| 7/3/2025 | 46,97 | 47,89 | +1,29% | 46,93 | 48,34 | 47,87 | 47,86 | 47,90 | 27.425 | 36.306.799.500 |
| 6/3/2025 | 47,66 | 47,28 | -0,78% | 46,28 | 47,90 | 46,90 | 47,26 | 47,28 | 34.219 | 36.249.877.700 |
| 5/3/2025 | 48,00 | 47,65 | -1,59% | 47,35 | 48,38 | 47,70 | 47,65 | 47,66 | 30.207 | 44.778.839.100 |
| 28/2/2025 | 48,74 | 48,42 | -0,98% | 47,90 | 48,80 | 48,38 | 48,32 | 48,43 | 21.647 | 37.950.401.900 |
| 27/2/2025 | 48,19 | 48,90 | +2,19% | 47,90 | 49,44 | 48,62 | 48,89 | 48,90 | 36.988 | 55.078.141.200 |
| 26/2/2025 | 49,86 | 47,85 | -8,68% | 47,72 | 50,17 | 48,70 | 47,85 | 47,87 | 76.342 | 125.306.529.600 |
| 25/2/2025 | 52,18 | 52,40 | +1,65% | 51,90 | 52,73 | 52,37 | 52,37 | 52,40 | 30.904 | 46.127.874.900 |
| 24/2/2025 | 52,88 | 51,55 | -2,64% | 51,42 | 53,25 | 52,27 | 51,54 | 51,55 | 31.170 | 47.730.580.300 |
| 21/2/2025 | 52,40 | 52,95 | +1,63% | 51,51 | 52,95 | 52,28 | 52,80 | 52,96 | 22.115 | 45.299.746.000 |
| 20/2/2025 | 52,20 | 52,10 | -0,21% | 51,83 | 52,35 | 51,98 | 51,93 | 52,10 | 21.290 | 33.446.484.400 |
| 19/2/2025 | 52,74 | 52,21 | -1,29% | 51,88 | 53,09 | 52,24 | 52,20 | 52,21 | 19.679 | 32.146.019.600 |
| 18/2/2025 | 52,70 | 52,89 | +0,84% | 52,66 | 53,80 | 53,11 | 52,86 | 52,97 | 25.819 | 46.351.567.500 |
| 17/2/2025 | 53,11 | 52,45 | -2,51% | 52,41 | 53,42 | 52,63 | 52,44 | 52,45 | 18.191 | 28.701.162.900 |
| 14/2/2025 | 52,80 | 53,80 | +2,53% | 52,69 | 54,23 | 53,32 | 53,79 | 53,85 | 19.519 | 37.848.915.100 |
| 13/2/2025 | 52,48 | 52,47 | -0,44% | 51,96 | 53,03 | 52,31 | 52,46 | 52,47 | 19.574 | 28.302.417.400 |
| 12/2/2025 | 52,50 | 52,70 | -0,77% | 51,60 | 53,09 | 52,35 | 52,70 | 52,74 | 37.670 | 44.978.180.300 |
| 11/2/2025 | 54,21 | 53,11 | -2,03% | 52,82 | 54,50 | 53,18 | 53,10 | 53,11 | 19.067 | 36.213.225.600 |
| 10/2/2025 | 54,20 | 54,21 | +0,50% | 53,80 | 54,44 | 54,06 | 53,90 | 54,22 | 11.951 | 16.577.689.300 |
| 7/2/2025 | 54,53 | 53,94 | -1,08% | 53,58 | 54,80 | 53,95 | 53,92 | 53,94 | 16.449 | 26.290.516.700 |
| 6/2/2025 | 54,46 | 54,53 | +0,11% | 53,69 | 54,68 | 54,17 | 54,48 | 54,55 | 12.808 | 32.106.044.000 |
| 5/2/2025 | 54,36 | 54,47 | +0,76% | 54,31 | 54,98 | 54,57 | 54,46 | 54,50 | 20.134 | 23.109.167.000 |
| 4/2/2025 | 54,00 | 54,06 | +0,30% | 53,90 | 54,61 | 54,23 | 54,06 | 54,38 | 24.006 | 31.158.171.500 |
| 3/2/2025 | 54,61 | 53,90 | -2,07% | 53,64 | 55,00 | 54,01 | 53,80 | 53,90 | 26.768 | 41.982.646.500 |
| 31/1/2025 | 56,21 | 55,04 | -2,08% | 54,70 | 56,41 | 55,28 | 55,04 | 55,10 | 27.202 | 39.919.920.800 |
| 30/1/2025 | 54,78 | 56,21 | +3,27% | 54,41 | 56,38 | 55,91 | 56,21 | 56,28 | 24.543 | 34.684.396.900 |
| 29/1/2025 | 53,80 | 54,43 | +0,63% | 53,75 | 55,73 | 54,80 | 54,43 | 54,47 | 26.393 | 38.959.209.800 |
| 28/1/2025 | 54,49 | 54,09 | +1,46% | 53,74 | 55,44 | 54,16 | 54,09 | 54,15 | 34.665 | 55.678.468.200 |
| 27/1/2025 | 56,59 | 53,31 | -7,88% | 52,80 | 56,73 | 53,86 | 53,30 | 53,31 | 68.328 | 120.461.910.400 |
| 24/1/2025 | 56,97 | 57,87 | +1,08% | 56,83 | 57,90 | 57,60 | 57,77 | 57,87 | 21.711 | 27.435.569.600 |
| 23/1/2025 | 56,44 | 57,25 | +1,44% | 56,35 | 57,27 | 56,85 | 57,16 | 57,28 | 15.629 | 25.746.053.800 |
| 22/1/2025 | 56,02 | 56,44 | +1,46% | 55,58 | 56,48 | 56,31 | 56,39 | 56,45 | 23.062 | 27.765.963.700 |
| 21/1/2025 | 54,91 | 55,63 | +0,91% | 54,64 | 55,96 | 55,52 | 55,60 | 55,64 | 16.895 | 21.940.075.200 |
| 20/1/2025 | 54,11 | 55,13 | +1,77% | 53,86 | 55,30 | 54,74 | 55,10 | 55,14 | 12.445 | 13.531.338.300 |
| 17/1/2025 | 53,71 | 54,17 | +0,93% | 53,37 | 54,17 | 53,90 | 54,15 | 54,18 | 10.683 | 22.760.884.200 |
| 16/1/2025 | 54,13 | 53,67 | -0,90% | 53,19 | 54,42 | 53,63 | 53,65 | 53,69 | 16.101 | 23.826.353.600 |
| 15/1/2025 | 53,59 | 54,16 | +2,32% | 52,72 | 54,26 | 53,60 | 54,12 | 54,17 | 19.700 | 24.842.419.700 |
| 14/1/2025 | 53,30 | 52,93 | -0,60% | 52,57 | 53,59 | 52,91 | 52,93 | 53,05 | 23.303 | 28.645.875.200 |
| 13/1/2025 | 53,39 | 53,25 | -0,19% | 52,69 | 53,85 | 53,19 | 53,19 | 53,25 | 18.262 | 24.272.063.300 |
| 10/1/2025 | 54,07 | 53,35 | -1,73% | 52,87 | 54,47 | 53,39 | 53,33 | 53,38 | 23.745 | 30.798.158.400 |
| 9/1/2025 | 53,20 | 54,29 | +2,03% | 53,20 | 54,45 | 54,13 | 54,29 | 54,31 | 13.021 | 24.661.008.900 |
| 8/1/2025 | 52,77 | 53,21 | -0,58% | 52,67 | 54,37 | 53,38 | 53,19 | 53,29 | 19.202 | 35.380.220.200 |
| 7/1/2025 | 52,80 | 53,52 | +2,00% | 52,44 | 53,65 | 53,22 | 53,50 | 53,54 | 29.612 | 39.736.145.100 |
| 6/1/2025 | 52,57 | 52,47 | +0,02% | 51,66 | 52,74 | 52,21 | 52,14 | 52,47 | 20.412 | 28.982.581.600 |
| 3/1/2025 | 52,60 | 52,46 | -0,49% | 52,26 | 53,11 | 52,61 | 52,42 | 52,50 | 23.008 | 30.495.360.000 |
| 2/1/2025 | 52,61 | 52,72 | -0,09% | 52,25 | 53,06 | 52,69 | 52,70 | 52,72 | 18.649 | 21.234.010.100 |
| 30/12/2024 | 53,69 | 52,77 | -1,70% | 52,73 | 54,01 | 53,00 | 52,77 | 52,95 | 17.347 | 22.701.557.600 |
| 27/12/2024 | 54,90 | 53,68 | -1,79% | 53,68 | 55,00 | 53,92 | 53,66 | 53,77 | 14.963 | 20.061.756.600 |
| 26/12/2024 | 54,24 | 54,66 | +0,77% | 54,10 | 54,90 | 54,62 | 54,50 | 54,67 | 13.422 | 19.449.176.100 |
| 23/12/2024 | 55,49 | 54,24 | -2,34% | 54,22 | 55,49 | 54,50 | 54,24 | 54,50 | 17.761 | 22.140.035.500 |
| 20/12/2024 | 56,14 | 55,54 | -1,63% | 54,41 | 56,37 | 55,33 | 55,54 | 55,55 | 30.352 | 78.417.060.700 |
| 19/12/2024 | 57,51 | 56,46 | -1,03% | 56,44 | 58,66 | 57,48 | 56,45 | 56,46 | 33.601 | 51.900.601.500 |
| 18/12/2024 | 57,79 | 57,05 | -1,47% | 56,56 | 58,55 | 57,64 | 57,02 | 57,12 | 40.348 | 58.342.954.400 |
| 17/12/2024 | 57,71 | 57,90 | +1,38% | 57,33 | 58,50 | 57,99 | 57,87 | 58,00 | 37.829 | 54.522.861.300 |
| 16/12/2024 | 57,85 | 57,11 | -0,95% | 57,11 | 58,17 | 57,52 | 57,11 | 57,30 | 19.844 | 34.319.857.100 |
| 13/12/2024 | 57,80 | 57,66 | -0,24% | 57,64 | 58,52 | 58,07 | 57,66 | 57,80 | 25.938 | 36.889.149.400 |
| 12/12/2024 | 58,47 | 57,80 | -1,28% | 57,13 | 58,52 | 57,74 | 57,76 | 57,80 | 36.985 | 60.519.722.600 |
| 11/12/2024 | 57,00 | 58,55 | +2,94% | 56,73 | 59,83 | 58,20 | 58,52 | 58,56 | 35.786 | 60.290.264.800 |
| 10/12/2024 | 55,99 | 56,88 | +2,03% | 55,92 | 57,31 | 56,85 | 56,88 | 56,91 | 22.301 | 32.194.308.500 |
| 9/12/2024 | 55,60 | 55,75 | +0,27% | 55,42 | 55,97 | 55,76 | 55,73 | 55,76 | 16.440 | 24.867.535.100 |
| 6/12/2024 | 54,78 | 55,60 | +1,22% | 54,75 | 55,84 | 55,52 | 55,52 | 55,63 | 26.942 | 36.021.890.100 |
| 5/12/2024 | 55,17 | 54,93 | -0,13% | 54,62 | 55,70 | 54,99 | 54,89 | 54,94 | 17.843 | 28.588.144.400 |
| 4/12/2024 | 54,55 | 55,00 | +0,73% | 54,47 | 56,00 | 55,26 | 54,97 | 55,05 | 22.914 | 30.429.851.200 |
| 3/12/2024 | 53,85 | 54,60 | +1,39% | 53,50 | 54,94 | 54,57 | 54,57 | 54,62 | 21.882 | 32.836.104.600 |
| 2/12/2024 | 53,54 | 53,85 | -0,17% | 53,21 | 54,34 | 53,90 | 53,84 | 53,85 | 25.929 | 33.407.582.300 |
| 29/11/2024 | 52,75 | 53,94 | +1,95% | 52,28 | 54,29 | 53,70 | 53,94 | 54,00 | 28.922 | 45.426.919.700 |
| 28/11/2024 | 51,91 | 52,91 | +1,93% | 51,53 | 53,59 | 52,76 | 52,87 | 52,94 | 24.505 | 37.708.062.900 |
| 27/11/2024 | 52,93 | 51,91 | -1,65% | 51,90 | 53,26 | 52,27 | 51,90 | 51,92 | 29.546 | 31.949.608.200 |
| 26/11/2024 | 52,16 | 52,78 | +1,21% | 52,03 | 53,09 | 52,63 | 52,78 | 52,90 | 27.742 | 46.776.453.200 |
| 25/11/2024 | 54,02 | 52,15 | -3,44% | 52,08 | 54,21 | 52,51 | 52,14 | 52,15 | 30.441 | 65.347.206.500 |
| 22/11/2024 | 53,95 | 54,01 | +0,52% | 53,63 | 54,26 | 53,94 | 54,01 | 54,05 | 21.141 | 27.131.335.300 |
| 21/11/2024 | 53,74 | 53,73 | -0,74% | 53,16 | 53,95 | 53,63 | 53,73 | 53,75 | 22.383 | 35.447.652.600 |
| 19/11/2024 | 53,99 | 54,13 | +0,24% | 53,54 | 54,51 | 54,08 | 54,12 | 54,40 | 14.681 | 22.590.210.000 |
| 18/11/2024 | 53,92 | 54,00 | -0,64% | 53,59 | 54,31 | 53,96 | 54,00 | 54,03 | 17.899 | 18.549.600.200 |
| 14/11/2024 | 54,65 | 54,35 | -0,64% | 53,90 | 54,79 | 54,26 | 54,35 | 54,36 | 25.699 | 32.931.811.200 |
| 13/11/2024 | 55,16 | 54,70 | -1,30% | 54,51 | 55,55 | 54,81 | 54,69 | 54,72 | 24.259 | 50.473.130.300 |
| 12/11/2024 | 55,10 | 55,42 | -0,13% | 55,00 | 55,47 | 55,25 | 55,25 | 55,42 | 17.706 | 22.035.601.800 |
| 11/11/2024 | 54,66 | 55,49 | +0,73% | 54,55 | 55,49 | 55,18 | 55,37 | 55,49 | 14.383 | 18.475.098.900 |
| 8/11/2024 | 55,01 | 55,09 | -1,22% | 54,90 | 55,71 | 55,16 | 55,09 | 55,17 | 22.915 | 39.502.133.600 |
| 7/11/2024 | 55,86 | 55,77 | -0,57% | 54,86 | 56,19 | 55,62 | 55,76 | 55,78 | 18.609 | 25.150.870.900 |
| 6/11/2024 | 55,62 | 56,09 | +0,14% | 55,17 | 56,61 | 55,98 | 56,01 | 56,10 | 22.328 | 28.946.989.400 |
| 5/11/2024 | 55,88 | 56,01 | -0,32% | 54,92 | 56,32 | 55,55 | 55,90 | 56,03 | 18.289 | 32.109.275.900 |
| 4/11/2024 | 55,22 | 56,19 | +2,72% | 54,22 | 56,19 | 55,52 | 56,09 | 56,19 | 24.904 | 36.353.704.600 |
| 1/11/2024 | 54,95 | 54,70 | +1,09% | 54,63 | 55,55 | 55,06 | 54,70 | 54,88 | 22.331 | 35.042.549.500 |
| 31/10/2024 | 53,90 | 54,11 | +0,20% | 53,25 | 54,65 | 54,20 | 54,11 | 54,20 | 20.173 | 52.549.617.700 |
| 30/10/2024 | 55,27 | 54,00 | -5,16% | 53,45 | 55,38 | 54,03 | 53,93 | 54,00 | 46.872 | 111.946.639.100 |
| 29/10/2024 | 56,12 | 56,94 | +1,21% | 56,04 | 57,01 | 56,66 | 56,94 | 56,95 | 18.328 | 27.638.337.500 |
| 28/10/2024 | 56,20 | 56,26 | +1,42% | 55,86 | 56,45 | 56,09 | 56,20 | 56,26 | 9.215 | 11.575.934.600 |
| 25/10/2024 | 56,15 | 55,47 | -1,42% | 55,43 | 56,28 | 55,72 | 55,46 | 55,47 | 15.183 | 21.150.257.200 |
| 24/10/2024 | 56,25 | 56,27 | +0,12% | 55,50 | 56,60 | 55,95 | 56,22 | 56,28 | 15.601 | 19.699.501.000 |
| 23/10/2024 | 55,45 | 56,20 | +0,45% | 55,12 | 56,55 | 56,12 | 56,15 | 56,21 | 17.778 | 27.573.878.800 |
| 22/10/2024 | 54,80 | 55,95 | +1,65% | 54,60 | 55,95 | 55,56 | 55,89 | 55,95 | 17.110 | 26.298.036.700 |
| 21/10/2024 | 55,53 | 55,04 | -0,33% | 54,75 | 55,55 | 55,08 | 55,00 | 55,04 | 18.252 | 29.180.934.400 |
| 18/10/2024 | 56,54 | 55,22 | -1,78% | 54,94 | 56,68 | 55,34 | 55,20 | 55,23 | 18.277 | 30.060.189.500 |
| 17/10/2024 | 56,90 | 56,22 | -1,70% | 56,00 | 57,09 | 56,36 | 56,22 | 56,26 | 19.910 | 28.938.066.000 |
| 16/10/2024 | 56,01 | 57,19 | +1,17% | 56,01 | 57,22 | 56,86 | 57,15 | 57,19 | 34.217 | 56.954.107.200 |
| 15/10/2024 | 55,40 | 56,53 | +2,71% | 54,88 | 56,53 | 55,78 | 56,42 | 56,53 | 24.605 | 45.320.735.600 |
| 14/10/2024 | 54,17 | 55,04 | +1,61% | 53,70 | 55,04 | 54,61 | 55,03 | 55,04 | 16.753 | 29.617.456.400 |
| 11/10/2024 | 54,19 | 54,17 | -0,02% | 53,63 | 54,38 | 54,11 | 54,15 | 54,17 | 13.883 | 17.767.459.700 |
| 10/10/2024 | 53,70 | 54,18 | +0,33% | 53,52 | 54,18 | 53,93 | 54,03 | 54,18 | 14.424 | 20.291.578.100 |
| 9/10/2024 | 53,92 | 54,00 | -0,57% | 53,29 | 54,31 | 53,92 | 53,99 | 54,01 | 18.269 | 31.307.165.100 |
| 8/10/2024 | 53,40 | 54,31 | +1,70% | 53,39 | 54,57 | 54,16 | 54,30 | 54,32 | 22.001 | 36.821.316.500 |
| 7/10/2024 | 54,65 | 53,40 | -2,02% | 53,36 | 54,71 | 53,81 | 53,39 | 53,40 | 16.744 | 29.112.715.200 |
| 4/10/2024 | 54,36 | 54,50 | -0,18% | 54,26 | 54,98 | 54,59 | 54,48 | 54,53 | 19.335 | 26.306.163.200 |
| 3/10/2024 | 54,76 | 54,60 | -1,36% | 53,95 | 55,00 | 54,49 | 54,60 | 54,62 | 18.974 | 24.361.699.800 |
| 2/10/2024 | 56,13 | 55,35 | -0,95% | 55,14 | 56,37 | 55,59 | 55,31 | 55,35 | 19.381 | 28.523.257.600 |
| 1/10/2024 | 55,00 | 55,88 | +2,74% | 54,80 | 56,22 | 55,68 | 55,75 | 55,88 | 19.647 | 44.792.936.100 |
| 30/9/2024 | 55,63 | 54,39 | -2,96% | 54,39 | 56,24 | 54,73 | 54,39 | 54,50 | 17.969 | 35.223.029.100 |
| 26/9/2024 | 55,80 | 56,05 | +0,66% | 55,21 | 56,14 | 55,90 | 55,98 | 56,05 | 21.387 | 31.401.918.000 |
| 25/9/2024 | 55,55 | 55,68 | +0,52% | 55,05 | 55,86 | 55,52 | 55,63 | 55,69 | 24.025 | 37.056.039.800 |
| 24/9/2024 | 54,50 | 55,39 | +1,97% | 54,47 | 55,78 | 55,41 | 55,35 | 55,40 | 22.778 | 49.297.911.700 |
| 23/9/2024 | 52,41 | 54,32 | +3,43% | 52,39 | 54,32 | 53,75 | 54,30 | 54,32 | 18.050 | 26.216.151.800 |
| 20/9/2024 | 53,01 | 52,52 | -1,39% | 52,52 | 53,57 | 52,78 | 52,51 | 52,64 | 19.683 | 62.385.145.500 |
| 19/9/2024 | 53,30 | 53,26 | -0,19% | 52,82 | 53,50 | 53,15 | 53,19 | 53,28 | 17.090 | 25.740.705.200 |
| 18/9/2024 | 53,20 | 53,36 | +0,08% | 52,95 | 54,27 | 53,50 | 53,28 | 53,38 | 19.138 | 37.310.396.700 |
| 17/9/2024 | 53,00 | 53,32 | +0,60% | 52,76 | 53,48 | 53,17 | 53,32 | 53,39 | 15.475 | 22.644.512.100 |
| 16/9/2024 | 53,62 | 53,00 | -1,16% | 52,65 | 53,92 | 52,97 | 53,00 | 53,06 | 11.951 | 14.411.197.000 |
| 13/9/2024 | 53,26 | 53,62 | +0,58% | 52,98 | 54,15 | 53,62 | 53,57 | 53,63 | 11.463 | 15.847.546.300 |
| 12/9/2024 | 53,35 | 53,31 | -0,36% | 52,64 | 54,28 | 53,47 | 53,31 | 53,33 | 22.350 | 34.651.493.000 |
| 11/9/2024 | 52,61 | 53,50 | +1,15% | 52,61 | 53,81 | 53,34 | 53,50 | 53,55 | 20.975 | 32.377.124.600 |
| 10/9/2024 | 52,35 | 52,89 | +0,84% | 51,95 | 52,89 | 52,56 | 52,80 | 52,89 | 15.385 | 29.666.737.800 |