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.
WEGE3F - 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 | 37,60 | -0,53% | 37,22 | 37,96 | 37,54 | 37,59 | 37,60 | 5.905 | 171.925.842 |
| 5/9/2025 | 37,61 | 37,80 | +1,42% | 37,40 | 38,23 | 37,89 | 37,80 | 37,87 | 4.960 | 164.814.709 |
| 4/9/2025 | 37,80 | 37,27 | -1,66% | 37,27 | 37,95 | 37,63 | 37,25 | 37,27 | 4.229 | 151.615.398 |
| 3/9/2025 | 37,85 | 37,90 | +0,32% | 37,43 | 37,93 | 37,72 | 37,84 | 37,90 | 4.000 | 142.799.486 |
| 2/9/2025 | 37,85 | 37,78 | +0,03% | 37,48 | 38,00 | 37,80 | 37,70 | 37,78 | 3.631 | 140.826.176 |
| 1/9/2025 | 37,91 | 37,77 | +0,08% | 37,51 | 37,95 | 37,72 | 37,75 | 37,77 | 4.943 | 173.782.011 |
| 29/8/2025 | 37,89 | 37,74 | +0,08% | 37,60 | 38,10 | 37,81 | 37,74 | 37,78 | 5.542 | 198.737.645 |
| 28/8/2025 | 37,74 | 37,71 | -0,24% | 37,65 | 38,34 | 37,90 | 37,71 | 37,77 | 4.550 | 160.349.296 |
| 27/8/2025 | 37,65 | 37,80 | +0,80% | 37,42 | 38,09 | 37,64 | 37,76 | 37,80 | 3.349 | 136.097.935 |
| 26/8/2025 | 37,85 | 37,50 | -0,77% | 37,38 | 37,94 | 37,62 | 37,50 | 37,57 | 4.347 | 153.255.303 |
| 25/8/2025 | 37,59 | 37,79 | +0,77% | 37,46 | 38,00 | 37,77 | 37,79 | 37,89 | 4.167 | 162.280.869 |
| 22/8/2025 | 36,43 | 37,50 | +3,76% | 35,95 | 37,54 | 36,87 | 37,45 | 37,50 | 4.749 | 186.332.323 |
| 21/8/2025 | 36,04 | 36,14 | +0,28% | 35,87 | 36,28 | 36,07 | 36,11 | 36,14 | 3.879 | 166.289.766 |
| 20/8/2025 | 35,50 | 36,04 | +1,15% | 35,26 | 36,09 | 35,69 | 36,04 | 36,05 | 5.711 | 163.692.060 |
| 19/8/2025 | 36,21 | 35,63 | -1,85% | 35,40 | 36,22 | 35,76 | 35,61 | 35,63 | 7.720 | 276.646.257 |
| 18/8/2025 | 36,33 | 36,30 | +0,30% | 36,06 | 36,55 | 36,33 | 36,29 | 36,30 | 5.221 | 184.999.735 |
| 15/8/2025 | 36,85 | 36,19 | -1,09% | 35,75 | 36,94 | 35,99 | 36,12 | 36,19 | 8.510 | 312.390.781 |
| 14/8/2025 | 36,60 | 36,59 | -0,11% | 36,07 | 36,88 | 36,52 | 36,56 | 36,59 | 5.705 | 180.629.513 |
| 13/8/2025 | 36,66 | 36,63 | -0,05% | 36,29 | 37,00 | 36,61 | 36,63 | 36,64 | 7.213 | 234.531.148 |
| 12/8/2025 | 37,60 | 36,65 | -1,24% | 36,53 | 38,00 | 36,99 | 36,65 | 36,66 | 5.994 | 211.773.113 |
| 11/8/2025 | 38,10 | 37,11 | -2,37% | 37,05 | 38,55 | 37,32 | 37,11 | 37,13 | 6.835 | 223.724.420 |
| 8/8/2025 | 39,00 | 38,01 | -2,54% | 37,97 | 39,33 | 38,51 | 38,01 | 38,15 | 5.537 | 208.832.234 |
| 7/8/2025 | 38,20 | 39,00 | +2,12% | 38,19 | 39,64 | 39,16 | 39,00 | 39,11 | 7.343 | 234.650.607 |
| 6/8/2025 | 37,42 | 38,19 | +2,41% | 37,26 | 38,22 | 37,85 | 38,14 | 38,19 | 7.642 | 223.749.040 |
| 5/8/2025 | 37,08 | 37,29 | +0,35% | 36,94 | 37,43 | 37,17 | 37,29 | 37,30 | 4.569 | 183.348.114 |
| 4/8/2025 | 37,47 | 37,16 | +0,19% | 37,02 | 37,78 | 37,28 | 37,16 | 37,21 | 6.044 | 239.758.585 |
| 1/8/2025 | 37,20 | 37,09 | +0,03% | 36,39 | 37,40 | 36,88 | 37,09 | 37,18 | 7.052 | 288.760.022 |
| 31/7/2025 | 36,59 | 37,08 | +0,08% | 35,93 | 37,33 | 36,52 | 37,08 | 37,09 | 8.677 | 346.527.646 |
| 30/7/2025 | 36,60 | 37,05 | +1,23% | 35,78 | 37,75 | 36,42 | 37,04 | 37,05 | 10.149 | 406.916.208 |
| 29/7/2025 | 37,07 | 36,60 | -0,27% | 36,60 | 37,95 | 37,33 | 36,60 | 36,65 | 9.781 | 347.956.251 |
| 28/7/2025 | 36,12 | 36,70 | +1,49% | 36,08 | 36,75 | 36,36 | 36,70 | 36,74 | 8.589 | 335.839.749 |
| 25/7/2025 | 36,58 | 36,16 | -0,17% | 35,96 | 36,73 | 36,25 | 36,16 | 36,19 | 10.604 | 442.346.184 |
| 24/7/2025 | 38,30 | 36,22 | -4,91% | 36,11 | 38,58 | 37,10 | 36,22 | 36,27 | 18.871 | 780.363.071 |
| 23/7/2025 | 39,76 | 38,09 | -8,19% | 38,09 | 39,96 | 38,91 | 38,09 | 38,10 | 18.962 | 811.484.329 |
| 22/7/2025 | 41,99 | 41,49 | -0,79% | 41,46 | 42,24 | 41,81 | 41,46 | 41,49 | 3.540 | 134.093.452 |
| 21/7/2025 | 42,73 | 41,82 | -1,13% | 41,79 | 43,06 | 42,33 | 41,82 | 41,96 | 4.349 | 175.212.890 |
| 18/7/2025 | 42,24 | 42,30 | +0,14% | 42,03 | 42,87 | 42,54 | 42,30 | 42,35 | 5.136 | 180.712.271 |
| 17/7/2025 | 41,32 | 42,24 | +2,77% | 41,30 | 42,50 | 41,97 | 42,24 | 42,25 | 5.039 | 190.785.905 |
| 16/7/2025 | 39,84 | 41,10 | +3,40% | 39,70 | 41,29 | 40,77 | 41,10 | 41,11 | 6.183 | 206.096.561 |
| 15/7/2025 | 39,56 | 39,75 | +0,15% | 39,26 | 39,98 | 39,53 | 39,71 | 39,75 | 5.060 | 193.098.850 |
| 14/7/2025 | 39,70 | 39,69 | -0,13% | 39,52 | 40,08 | 39,78 | 39,60 | 39,69 | 5.553 | 225.324.888 |
| 11/7/2025 | 39,78 | 39,74 | -0,65% | 39,40 | 40,08 | 39,63 | 39,74 | 39,80 | 6.023 | 231.044.017 |
| 10/7/2025 | 39,22 | 40,00 | -0,22% | 39,18 | 40,25 | 39,80 | 40,00 | 40,03 | 7.016 | 296.333.941 |
| 9/7/2025 | 40,58 | 40,09 | -1,47% | 40,00 | 41,00 | 40,13 | 40,09 | 40,10 | 7.932 | 286.719.346 |
| 8/7/2025 | 42,43 | 40,69 | -4,06% | 40,47 | 42,48 | 41,10 | 40,69 | 40,79 | 9.163 | 378.531.370 |
| 7/7/2025 | 43,06 | 42,41 | -1,56% | 42,28 | 43,20 | 42,67 | 42,41 | 42,55 | 4.459 | 160.833.580 |
| 4/7/2025 | 42,95 | 43,08 | +1,25% | 42,83 | 43,38 | 43,13 | 43,08 | 43,09 | 3.610 | 146.443.686 |
| 3/7/2025 | 42,54 | 42,55 | +0,12% | 42,25 | 42,95 | 42,57 | 42,55 | 42,72 | 4.014 | 148.477.119 |
| 2/7/2025 | 42,34 | 42,50 | -0,35% | 42,15 | 43,10 | 42,55 | 42,45 | 42,50 | 4.401 | 146.457.071 |
| 1/7/2025 | 42,52 | 42,65 | -0,19% | 42,36 | 42,99 | 42,65 | 42,61 | 42,65 | 4.785 | 159.214.677 |
| 30/6/2025 | 42,40 | 42,73 | +0,56% | 42,23 | 43,30 | 42,71 | 42,68 | 42,73 | 5.087 | 158.124.988 |
| 27/6/2025 | 42,90 | 42,49 | -1,32% | 42,41 | 43,46 | 42,83 | 42,49 | 42,50 | 3.337 | 139.441.052 |
| 26/6/2025 | 41,70 | 43,06 | +2,57% | 41,69 | 43,60 | 42,87 | 43,02 | 43,06 | 4.344 | 167.403.156 |
| 25/6/2025 | 41,44 | 41,98 | +1,16% | 41,13 | 41,98 | 41,68 | 41,72 | 41,98 | 3.555 | 121.324.495 |
| 24/6/2025 | 41,98 | 41,50 | -0,69% | 41,25 | 42,11 | 41,67 | 41,50 | 41,67 | 3.645 | 126.367.251 |
| 23/6/2025 | 41,33 | 41,79 | +0,17% | 40,88 | 41,79 | 41,42 | 41,69 | 41,79 | 4.923 | 146.921.687 |
| 20/6/2025 | 41,60 | 41,72 | -0,29% | 41,33 | 42,40 | 41,77 | 41,72 | 41,76 | 4.009 | 154.145.334 |
| 18/6/2025 | 41,55 | 41,84 | +1,06% | 41,48 | 42,05 | 41,84 | 41,84 | 41,85 | 3.688 | 132.591.308 |
| 17/6/2025 | 42,54 | 41,40 | -2,59% | 41,14 | 42,67 | 41,66 | 41,40 | 41,63 | 5.976 | 234.837.608 |
| 16/6/2025 | 42,70 | 42,50 | -0,63% | 42,45 | 43,43 | 42,84 | 42,50 | 42,57 | 4.268 | 157.120.501 |
| 13/6/2025 | 42,57 | 42,77 | +1,04% | 41,64 | 42,93 | 42,45 | 42,73 | 42,77 | 3.935 | 138.430.080 |
| 12/6/2025 | 42,01 | 42,33 | +0,07% | 41,64 | 42,66 | 42,29 | 42,29 | 42,33 | 3.111 | 116.991.540 |
| 11/6/2025 | 42,37 | 42,30 | -0,38% | 41,66 | 42,59 | 42,10 | 42,23 | 42,35 | 4.464 | 171.313.156 |
| 10/6/2025 | 43,00 | 42,46 | -0,96% | 42,15 | 43,32 | 42,51 | 42,41 | 42,46 | 4.128 | 152.611.967 |
| 9/6/2025 | 42,40 | 42,87 | +0,47% | 41,87 | 42,95 | 42,46 | 42,83 | 42,90 | 4.521 | 171.022.132 |
| 6/6/2025 | 42,85 | 42,67 | +0,16% | 42,50 | 43,01 | 42,75 | 42,67 | 42,70 | 4.347 | 152.167.558 |
| 5/6/2025 | 43,20 | 42,60 | -1,39% | 42,58 | 43,88 | 43,26 | 42,60 | 42,87 | 5.235 | 168.992.036 |
| 4/6/2025 | 41,80 | 43,20 | +3,35% | 41,80 | 43,26 | 42,91 | 43,14 | 43,20 | 5.495 | 183.983.602 |
| 3/6/2025 | 41,78 | 41,80 | +0,17% | 41,69 | 42,40 | 41,99 | 41,72 | 41,80 | 5.135 | 187.913.493 |
| 2/6/2025 | 42,40 | 41,73 | -1,58% | 41,66 | 42,80 | 41,95 | 41,70 | 41,73 | 7.864 | 295.025.854 |
| 30/5/2025 | 44,10 | 42,40 | -3,75% | 42,40 | 44,10 | 42,94 | 42,39 | 42,40 | 9.396 | 431.930.355 |
| 29/5/2025 | 44,55 | 44,05 | -1,14% | 43,90 | 44,60 | 44,18 | 44,00 | 44,05 | 3.695 | 135.098.098 |
| 28/5/2025 | 44,59 | 44,56 | -0,11% | 44,06 | 44,70 | 44,38 | 44,55 | 44,56 | 3.916 | 140.548.947 |
| 27/5/2025 | 43,72 | 44,61 | +2,01% | 43,71 | 44,78 | 44,49 | 44,60 | 44,61 | 4.978 | 171.210.970 |
| 26/5/2025 | 43,88 | 43,73 | +0,07% | 43,70 | 44,15 | 43,91 | 43,73 | 43,81 | 3.836 | 132.983.312 |
| 23/5/2025 | 43,50 | 43,70 | -0,46% | 42,97 | 43,70 | 43,30 | 43,65 | 43,70 | 5.104 | 178.578.643 |
| 22/5/2025 | 43,26 | 43,90 | +0,80% | 43,26 | 44,37 | 43,87 | 43,87 | 43,90 | 4.700 | 168.959.861 |
| 21/5/2025 | 44,59 | 43,55 | -2,00% | 43,12 | 44,65 | 43,70 | 43,55 | 43,72 | 6.115 | 193.203.637 |
| 20/5/2025 | 44,60 | 44,44 | -0,43% | 43,72 | 44,69 | 44,13 | 44,42 | 44,44 | 5.409 | 172.400.279 |
| 19/5/2025 | 44,70 | 44,63 | -0,91% | 44,37 | 45,10 | 44,71 | 44,57 | 44,63 | 4.818 | 192.264.443 |
| 16/5/2025 | 44,20 | 45,04 | +1,85% | 44,00 | 45,49 | 44,66 | 44,86 | 45,04 | 7.318 | 252.390.237 |
| 15/5/2025 | 44,00 | 44,22 | +0,02% | 43,85 | 44,45 | 44,15 | 44,21 | 44,25 | 4.117 | 188.363.054 |
| 14/5/2025 | 43,95 | 44,21 | +0,20% | 43,84 | 44,40 | 44,16 | 44,10 | 44,21 | 3.930 | 201.613.362 |
| 13/5/2025 | 42,96 | 44,12 | +2,94% | 42,86 | 44,20 | 43,73 | 44,00 | 44,12 | 5.103 | 233.918.335 |
| 12/5/2025 | 42,15 | 42,86 | +2,32% | 42,08 | 43,08 | 42,65 | 42,85 | 42,86 | 6.666 | 284.739.031 |
| 9/5/2025 | 42,31 | 41,89 | -0,99% | 41,86 | 42,53 | 42,08 | 41,88 | 41,89 | 6.765 | 260.849.064 |
| 8/5/2025 | 42,28 | 42,31 | +1,05% | 42,00 | 42,93 | 42,58 | 42,30 | 42,31 | 7.234 | 240.331.277 |
| 7/5/2025 | 43,30 | 41,87 | -2,63% | 41,80 | 43,38 | 42,23 | 41,87 | 41,90 | 8.424 | 337.973.646 |
| 6/5/2025 | 42,83 | 43,00 | +0,75% | 42,73 | 43,35 | 43,08 | 42,97 | 43,00 | 6.084 | 236.906.873 |
| 5/5/2025 | 44,19 | 42,68 | -4,30% | 42,30 | 44,29 | 43,04 | 42,66 | 42,68 | 11.366 | 477.796.099 |
| 2/5/2025 | 45,00 | 44,60 | -11,67% | 44,53 | 45,38 | 44,74 | 44,60 | 44,88 | 8.917 | 412.928.023 |
| 29/4/2025 | 50,32 | 50,49 | +0,26% | 50,12 | 50,84 | 50,46 | 50,47 | 50,50 | 2.637 | 147.169.465 |
| 28/4/2025 | 49,99 | 50,36 | +0,72% | 49,91 | 50,77 | 50,39 | 50,26 | 50,36 | 2.817 | 170.594.834 |
| 25/4/2025 | 48,94 | 50,00 | +2,80% | 48,59 | 50,26 | 49,81 | 49,98 | 50,00 | 3.723 | 223.537.972 |
| 24/4/2025 | 46,50 | 48,64 | +4,69% | 46,27 | 48,95 | 47,96 | 48,53 | 48,64 | 3.706 | 192.888.849 |
| 23/4/2025 | 46,30 | 46,46 | +0,91% | 46,25 | 47,10 | 46,58 | 46,40 | 46,46 | 3.850 | 155.590.614 |
| 22/4/2025 | 46,00 | 46,04 | +0,11% | 45,61 | 46,48 | 46,05 | 46,03 | 46,04 | 3.443 | 158.298.308 |
| 17/4/2025 | 45,78 | 45,99 | +0,17% | 45,50 | 46,18 | 45,89 | 45,90 | 45,99 | 2.615 | 109.723.292 |
| 16/4/2025 | 45,80 | 45,91 | -0,15% | 45,22 | 46,09 | 45,72 | 45,84 | 45,91 | 2.525 | 126.450.862 |
| 15/4/2025 | 45,85 | 45,98 | +0,72% | 45,52 | 46,34 | 45,92 | 45,93 | 45,98 | 3.322 | 138.211.141 |
| 14/4/2025 | 45,11 | 45,65 | +1,06% | 45,09 | 45,85 | 45,46 | 45,55 | 45,65 | 3.948 | 150.900.785 |
| 11/4/2025 | 44,90 | 45,17 | +0,78% | 44,75 | 45,35 | 45,06 | 45,16 | 45,17 | 4.582 | 127.970.996 |
| 10/4/2025 | 45,42 | 44,82 | -1,41% | 44,34 | 45,69 | 44,85 | 44,82 | 44,92 | 3.269 | 144.813.018 |
| 9/4/2025 | 43,60 | 45,46 | +3,32% | 43,52 | 46,10 | 44,82 | 45,43 | 45,46 | 4.495 | 192.432.759 |
| 8/4/2025 | 44,34 | 44,00 | +0,41% | 43,74 | 44,80 | 44,17 | 43,99 | 44,00 | 4.180 | 177.278.616 |
| 7/4/2025 | 42,90 | 43,82 | +0,32% | 42,66 | 44,10 | 43,43 | 43,82 | 43,90 | 7.102 | 259.205.429 |
| 4/4/2025 | 44,27 | 43,68 | -1,56% | 42,74 | 45,00 | 43,50 | 43,66 | 43,68 | 7.754 | 249.713.877 |
| 3/4/2025 | 44,49 | 44,37 | -1,07% | 44,07 | 45,23 | 44,43 | 44,35 | 44,37 | 4.630 | 208.599.716 |
| 2/4/2025 | 45,45 | 44,85 | -0,60% | 44,57 | 45,50 | 45,03 | 44,80 | 44,85 | 5.411 | 180.217.573 |
| 1/4/2025 | 45,40 | 45,12 | -0,38% | 44,83 | 45,79 | 45,26 | 45,12 | 45,23 | 4.653 | 194.532.733 |
| 31/3/2025 | 45,66 | 45,29 | -1,39% | 45,18 | 45,79 | 45,42 | 45,28 | 45,29 | 5.364 | 174.691.388 |
| 28/3/2025 | 46,37 | 45,93 | -2,17% | 45,65 | 46,39 | 45,88 | 45,91 | 45,94 | 4.837 | 192.247.464 |
| 27/3/2025 | 47,00 | 46,95 | +0,43% | 46,17 | 47,10 | 46,59 | 46,30 | 46,95 | 4.364 | 160.337.536 |
| 26/3/2025 | 47,02 | 46,75 | -0,45% | 46,18 | 47,25 | 46,53 | 46,75 | 46,79 | 4.873 | 207.390.978 |
| 25/3/2025 | 47,56 | 46,96 | -1,10% | 46,93 | 47,65 | 47,20 | 46,95 | 46,96 | 4.485 | 157.028.410 |
| 24/3/2025 | 47,69 | 47,48 | -1,27% | 47,01 | 47,84 | 47,44 | 47,48 | 47,52 | 5.871 | 150.952.655 |
| 21/3/2025 | 48,00 | 48,09 | +0,19% | 47,24 | 48,15 | 47,79 | 47,87 | 48,09 | 4.176 | 179.653.687 |
| 20/3/2025 | 48,25 | 48,00 | -0,41% | 47,83 | 48,40 | 48,05 | 47,99 | 48,00 | 4.285 | 152.672.621 |
| 19/3/2025 | 47,79 | 48,20 | +0,98% | 47,71 | 48,22 | 48,05 | 48,10 | 48,20 | 4.251 | 160.111.805 |
| 18/3/2025 | 47,64 | 47,73 | +0,19% | 46,84 | 47,94 | 47,54 | 47,72 | 47,73 | 3.747 | 168.365.508 |
| 17/3/2025 | 46,98 | 47,64 | +2,06% | 46,80 | 48,08 | 47,53 | 47,58 | 47,64 | 5.218 | 204.282.779 |
| 14/3/2025 | 46,78 | 46,68 | -0,17% | 46,05 | 47,03 | 46,52 | 46,66 | 46,68 | 4.801 | 214.587.563 |
| 13/3/2025 | 47,20 | 46,76 | -0,74% | 46,31 | 47,48 | 46,71 | 46,75 | 46,76 | 4.246 | 165.602.512 |
| 12/3/2025 | 46,80 | 47,11 | +0,92% | 46,60 | 47,52 | 47,10 | 47,11 | 47,28 | 5.203 | 180.274.426 |
| 11/3/2025 | 47,63 | 46,68 | -2,14% | 46,50 | 47,73 | 46,97 | 46,68 | 46,70 | 5.286 | 219.249.029 |
| 10/3/2025 | 47,82 | 47,70 | -0,36% | 47,05 | 48,00 | 47,46 | 47,54 | 47,70 | 4.975 | 218.720.871 |
| 7/3/2025 | 47,39 | 47,87 | +1,63% | 46,99 | 48,34 | 47,85 | 47,87 | 48,00 | 5.412 | 221.384.979 |
| 6/3/2025 | 47,65 | 47,10 | -1,11% | 46,30 | 47,99 | 46,93 | 47,10 | 47,16 | 7.349 | 273.214.807 |
| 5/3/2025 | 48,12 | 47,63 | -1,71% | 47,36 | 48,38 | 47,75 | 47,51 | 47,63 | 4.218 | 202.514.914 |
| 28/2/2025 | 48,80 | 48,46 | -1,00% | 47,91 | 48,90 | 48,39 | 48,35 | 48,46 | 5.575 | 240.557.318 |
| 27/2/2025 | 48,17 | 48,95 | +2,09% | 47,93 | 49,45 | 48,52 | 48,95 | 49,00 | 5.791 | 302.479.051 |
| 26/2/2025 | 50,17 | 47,95 | -8,37% | 47,76 | 50,17 | 48,79 | 47,95 | 47,99 | 15.638 | 829.094.700 |
| 25/2/2025 | 52,11 | 52,33 | +0,63% | 51,90 | 52,72 | 52,33 | 52,30 | 52,33 | 4.310 | 168.454.748 |
| 24/2/2025 | 52,92 | 52,00 | -2,03% | 51,50 | 53,25 | 52,37 | 51,84 | 52,00 | 5.038 | 204.055.229 |
| 21/2/2025 | 52,40 | 53,08 | +2,08% | 51,50 | 53,08 | 52,08 | 52,50 | 53,08 | 5.004 | 205.933.733 |
| 20/2/2025 | 52,42 | 52,00 | -0,55% | 51,86 | 52,59 | 52,02 | 51,93 | 52,00 | 2.975 | 153.252.471 |
| 19/2/2025 | 52,80 | 52,29 | -1,38% | 51,93 | 53,08 | 52,27 | 52,15 | 52,29 | 3.665 | 186.972.548 |
| 18/2/2025 | 52,65 | 53,02 | +0,93% | 52,55 | 53,76 | 53,15 | 52,82 | 53,02 | 2.875 | 175.625.298 |
| 17/2/2025 | 53,40 | 52,53 | -2,51% | 52,45 | 53,70 | 52,70 | 52,50 | 52,53 | 4.816 | 237.507.400 |
| 14/2/2025 | 52,77 | 53,88 | +2,55% | 52,70 | 54,20 | 53,30 | 53,68 | 53,88 | 4.517 | 187.740.884 |
| 13/2/2025 | 52,68 | 52,54 | -0,66% | 51,99 | 53,00 | 52,36 | 52,45 | 52,54 | 3.809 | 169.605.686 |
| 12/2/2025 | 52,77 | 52,89 | -0,53% | 51,60 | 53,09 | 52,34 | 52,83 | 52,89 | 4.048 | 238.761.603 |
| 11/2/2025 | 54,28 | 53,17 | -2,04% | 52,84 | 54,48 | 53,31 | 53,05 | 53,17 | 5.040 | 239.386.696 |
| 10/2/2025 | 53,94 | 54,28 | +0,71% | 53,60 | 54,43 | 54,05 | 54,22 | 54,28 | 3.906 | 157.313.488 |
| 7/2/2025 | 54,89 | 53,90 | -1,80% | 53,62 | 54,90 | 54,06 | 53,85 | 53,90 | 3.055 | 151.181.239 |
| 6/2/2025 | 54,47 | 54,89 | +1,24% | 53,70 | 54,89 | 54,24 | 54,54 | 54,89 | 2.856 | 168.282.101 |
| 5/2/2025 | 54,06 | 54,22 | +0,11% | 54,06 | 54,95 | 54,54 | 54,22 | 54,43 | 2.705 | 162.590.715 |
| 4/2/2025 | 53,90 | 54,16 | +0,26% | 53,90 | 54,61 | 54,26 | 54,00 | 54,16 | 4.532 | 179.258.479 |
| 3/2/2025 | 54,83 | 54,02 | -1,98% | 53,68 | 54,99 | 54,14 | 53,72 | 54,02 | 6.497 | 250.205.552 |
| 31/1/2025 | 56,21 | 55,11 | -1,97% | 54,73 | 56,40 | 55,43 | 55,11 | 55,40 | 3.616 | 185.406.864 |
| 30/1/2025 | 54,76 | 56,22 | +3,16% | 54,50 | 56,35 | 55,82 | 55,91 | 56,22 | 3.402 | 212.196.693 |
| 29/1/2025 | 53,90 | 54,50 | +0,68% | 53,58 | 55,73 | 54,79 | 54,50 | 54,63 | 3.498 | 226.027.898 |
| 28/1/2025 | 54,00 | 54,13 | +1,25% | 53,77 | 55,38 | 54,19 | 54,10 | 54,13 | 3.977 | 271.841.557 |
| 27/1/2025 | 56,80 | 53,46 | -7,59% | 52,86 | 57,49 | 53,87 | 53,46 | 53,47 | 8.906 | 621.891.718 |
| 24/1/2025 | 57,09 | 57,85 | +0,78% | 56,40 | 57,89 | 57,46 | 57,64 | 57,85 | 3.287 | 180.841.586 |
| 23/1/2025 | 56,44 | 57,40 | +1,68% | 56,36 | 57,40 | 56,80 | 57,16 | 57,40 | 2.854 | 162.748.376 |
| 22/1/2025 | 55,62 | 56,45 | +1,49% | 55,50 | 56,45 | 56,21 | 56,15 | 56,45 | 3.053 | 165.791.579 |
| 21/1/2025 | 54,71 | 55,62 | +0,67% | 54,53 | 55,95 | 55,37 | 55,43 | 55,62 | 4.698 | 176.947.528 |
| 20/1/2025 | 54,05 | 55,25 | +2,30% | 53,90 | 55,26 | 54,63 | 55,20 | 55,25 | 6.172 | 185.295.822 |
| 17/1/2025 | 53,67 | 54,01 | +0,93% | 53,36 | 54,10 | 53,74 | 53,90 | 54,01 | 3.017 | 131.755.769 |
| 16/1/2025 | 54,15 | 53,51 | -1,22% | 53,23 | 54,40 | 53,68 | 53,51 | 53,95 | 3.421 | 144.706.879 |
| 15/1/2025 | 53,20 | 54,17 | +2,87% | 52,75 | 54,25 | 53,39 | 54,07 | 54,17 | 3.854 | 156.225.637 |
| 14/1/2025 | 53,36 | 52,66 | -1,11% | 52,56 | 53,52 | 52,98 | 52,66 | 52,76 | 3.550 | 143.685.833 |
| 13/1/2025 | 53,55 | 53,25 | +0,23% | 52,70 | 53,87 | 53,20 | 52,85 | 53,25 | 3.863 | 153.216.818 |
| 10/1/2025 | 53,90 | 53,13 | -1,61% | 52,90 | 54,44 | 53,44 | 53,13 | 53,26 | 3.018 | 153.247.304 |
| 9/1/2025 | 53,21 | 54,00 | +1,43% | 53,20 | 54,43 | 53,98 | 54,00 | 54,39 | 3.183 | 152.191.403 |
| 8/1/2025 | 53,55 | 53,24 | -0,36% | 53,00 | 54,40 | 53,69 | 53,00 | 53,24 | 3.568 | 169.369.681 |
| 7/1/2025 | 52,77 | 53,43 | +2,22% | 52,47 | 53,63 | 53,20 | 53,43 | 53,54 | 4.395 | 184.098.634 |
| 6/1/2025 | 52,90 | 52,27 | -0,19% | 51,70 | 52,98 | 52,22 | 52,27 | 52,34 | 5.010 | 221.291.821 |
| 3/1/2025 | 52,46 | 52,37 | -0,51% | 52,25 | 53,10 | 52,65 | 52,33 | 52,45 | 4.321 | 176.866.137 |
| 2/1/2025 | 52,70 | 52,64 | -0,38% | 52,24 | 53,07 | 52,69 | 52,64 | 52,75 | 4.583 | 196.495.973 |
| 30/12/2024 | 53,99 | 52,84 | -2,11% | 52,74 | 53,99 | 53,17 | 52,83 | 52,84 | 4.500 | 168.475.761 |
| 27/12/2024 | 54,72 | 53,98 | -1,33% | 53,71 | 55,00 | 54,04 | 53,91 | 53,98 | 4.170 | 161.715.614 |
| 26/12/2024 | 54,25 | 54,71 | +0,85% | 54,05 | 54,92 | 54,58 | 54,68 | 54,71 | 5.484 | 167.460.092 |
| 23/12/2024 | 55,47 | 54,25 | -2,45% | 54,25 | 56,00 | 54,66 | 54,25 | 54,73 | 6.789 | 201.064.478 |
| 20/12/2024 | 56,29 | 55,61 | -1,61% | 54,45 | 56,38 | 55,20 | 55,55 | 55,61 | 5.174 | 249.106.543 |
| 19/12/2024 | 57,29 | 56,52 | -0,35% | 56,47 | 58,66 | 57,68 | 56,52 | 56,89 | 3.604 | 206.779.684 |
| 18/12/2024 | 57,96 | 56,72 | -2,14% | 56,57 | 58,51 | 57,72 | 56,72 | 57,20 | 3.087 | 196.086.346 |
| 17/12/2024 | 57,11 | 57,96 | +1,67% | 57,11 | 58,45 | 57,94 | 57,69 | 57,96 | 3.903 | 207.821.423 |
| 16/12/2024 | 57,93 | 57,01 | -1,04% | 57,01 | 58,17 | 57,77 | 57,01 | 57,40 | 3.316 | 197.731.940 |
| 13/12/2024 | 57,80 | 57,61 | -0,24% | 57,61 | 58,51 | 58,10 | 57,61 | 57,96 | 4.187 | 181.000.778 |
| 12/12/2024 | 58,40 | 57,75 | -1,45% | 57,15 | 58,47 | 57,82 | 57,50 | 57,75 | 4.691 | 219.921.175 |
| 11/12/2024 | 56,95 | 58,60 | +3,33% | 56,74 | 59,81 | 57,93 | 58,60 | 58,65 | 4.897 | 310.943.599 |
| 10/12/2024 | 55,99 | 56,71 | +1,56% | 55,84 | 57,28 | 56,80 | 56,69 | 56,71 | 4.229 | 222.056.096 |
| 9/12/2024 | 55,60 | 55,84 | +0,18% | 54,95 | 55,96 | 55,74 | 55,72 | 55,85 | 3.820 | 169.565.426 |
| 6/12/2024 | 54,85 | 55,74 | +1,40% | 54,77 | 55,82 | 55,45 | 55,58 | 55,74 | 4.883 | 193.002.033 |
| 5/12/2024 | 55,10 | 54,97 | +0,11% | 54,62 | 55,70 | 55,04 | 54,80 | 54,97 | 3.485 | 192.856.137 |
| 4/12/2024 | 54,40 | 54,91 | +0,31% | 54,28 | 55,97 | 55,21 | 54,91 | 55,20 | 4.477 | 210.022.203 |
| 3/12/2024 | 53,85 | 54,74 | +1,39% | 53,55 | 54,92 | 54,52 | 54,63 | 54,74 | 3.427 | 219.846.552 |
| 2/12/2024 | 53,70 | 53,99 | +0,63% | 53,22 | 54,29 | 53,87 | 53,93 | 53,99 | 5.556 | 231.635.048 |
| 29/11/2024 | 52,83 | 53,65 | +2,58% | 52,30 | 54,29 | 53,56 | 53,65 | 54,22 | 3.630 | 194.878.528 |
| 28/11/2024 | 51,91 | 52,30 | +0,87% | 51,53 | 53,59 | 52,59 | 52,30 | 53,00 | 4.031 | 188.165.531 |
| 27/11/2024 | 53,10 | 51,85 | -1,44% | 51,85 | 53,26 | 52,43 | 51,85 | 52,39 | 3.465 | 195.560.602 |
| 26/11/2024 | 52,60 | 52,61 | +0,79% | 52,05 | 53,09 | 52,61 | 52,61 | 52,90 | 4.261 | 203.745.099 |
| 25/11/2024 | 54,01 | 52,20 | -2,92% | 52,11 | 54,21 | 52,81 | 52,19 | 52,48 | 6.328 | 343.379.888 |
| 22/11/2024 | 53,74 | 53,77 | +0,88% | 53,65 | 54,23 | 53,92 | 53,77 | 54,18 | 3.236 | 149.447.478 |
| 21/11/2024 | 54,32 | 53,30 | -1,28% | 53,17 | 54,45 | 53,61 | 53,30 | 53,78 | 5.185 | 235.363.726 |
| 19/11/2024 | 54,00 | 53,99 | +0,04% | 53,56 | 54,51 | 54,05 | 53,99 | 54,38 | 2.798 | 143.787.626 |
| 18/11/2024 | 54,35 | 53,97 | -0,39% | 53,60 | 54,36 | 53,99 | 53,97 | 54,23 | 9.158 | 215.556.477 |
| 14/11/2024 | 54,85 | 54,18 | -1,10% | 53,92 | 54,86 | 54,27 | 54,18 | 54,40 | 4.182 | 154.937.874 |
| 13/11/2024 | 55,41 | 54,78 | -1,07% | 54,54 | 55,55 | 54,90 | 54,61 | 54,78 | 2.864 | 162.652.136 |
| 12/11/2024 | 55,40 | 55,37 | -0,05% | 55,00 | 55,45 | 55,23 | 55,17 | 55,37 | 2.513 | 135.103.076 |
| 11/11/2024 | 54,76 | 55,40 | +0,64% | 54,32 | 55,44 | 55,07 | 55,28 | 55,44 | 2.641 | 164.400.331 |
| 8/11/2024 | 55,27 | 55,05 | -1,36% | 54,95 | 55,67 | 55,24 | 55,03 | 55,28 | 2.556 | 176.650.499 |
| 7/11/2024 | 56,15 | 55,81 | -0,69% | 54,88 | 56,20 | 55,66 | 55,76 | 55,81 | 3.002 | 179.779.155 |
| 6/11/2024 | 55,42 | 56,20 | +0,72% | 55,26 | 56,57 | 55,94 | 55,96 | 56,25 | 3.432 | 207.841.245 |
| 5/11/2024 | 56,20 | 55,80 | -0,53% | 54,95 | 56,30 | 55,57 | 55,80 | 55,93 | 2.795 | 186.054.583 |
| 4/11/2024 | 55,00 | 56,10 | +2,56% | 54,22 | 56,13 | 55,35 | 56,09 | 56,10 | 4.063 | 244.312.850 |
| 1/11/2024 | 54,47 | 54,70 | +0,85% | 54,30 | 55,50 | 55,07 | 54,70 | 55,00 | 3.414 | 203.619.234 |
| 31/10/2024 | 54,00 | 54,24 | +0,50% | 53,22 | 54,65 | 54,13 | 54,24 | 54,38 | 3.554 | 225.676.333 |
| 30/10/2024 | 55,35 | 53,97 | -5,32% | 53,48 | 55,58 | 54,12 | 53,95 | 53,97 | 8.362 | 588.457.629 |
| 29/10/2024 | 56,21 | 57,00 | +1,55% | 56,06 | 57,00 | 56,52 | 57,00 | 57,01 | 2.666 | 175.161.430 |
| 28/10/2024 | 56,00 | 56,13 | +1,61% | 55,47 | 56,43 | 56,04 | 56,03 | 56,13 | 2.727 | 146.640.640 |
| 25/10/2024 | 56,25 | 55,24 | -1,45% | 55,24 | 56,28 | 55,81 | 55,24 | 55,40 | 3.279 | 144.804.483 |
| 24/10/2024 | 56,20 | 56,05 | -0,41% | 55,54 | 56,59 | 55,94 | 56,01 | 56,05 | 2.130 | 137.849.147 |
| 23/10/2024 | 55,69 | 56,28 | +0,75% | 55,21 | 56,53 | 56,03 | 56,19 | 56,28 | 2.631 | 152.604.569 |
| 22/10/2024 | 55,05 | 55,86 | +1,75% | 54,60 | 55,88 | 55,37 | 55,66 | 55,86 | 3.023 | 133.968.180 |
| 21/10/2024 | 55,39 | 54,90 | -0,45% | 54,80 | 55,55 | 55,11 | 54,88 | 54,90 | 7.540 | 182.157.338 |
| 18/10/2024 | 56,41 | 55,15 | -1,90% | 54,99 | 56,82 | 55,40 | 55,15 | 55,23 | 4.101 | 182.962.623 |
| 17/10/2024 | 57,21 | 56,22 | -1,54% | 56,00 | 57,40 | 56,44 | 56,22 | 56,31 | 4.650 | 172.237.336 |
| 16/10/2024 | 56,28 | 57,10 | +1,08% | 56,00 | 57,20 | 56,77 | 57,09 | 57,10 | 3.999 | 219.339.006 |
| 15/10/2024 | 55,12 | 56,49 | +2,77% | 54,90 | 56,49 | 55,57 | 56,38 | 56,49 | 4.041 | 200.691.015 |
| 14/10/2024 | 54,20 | 54,97 | +1,50% | 53,72 | 54,97 | 54,46 | 54,96 | 54,97 | 3.957 | 175.917.831 |
| 11/10/2024 | 54,28 | 54,16 | -0,07% | 53,64 | 54,38 | 54,12 | 54,14 | 54,16 | 2.615 | 107.489.412 |
| 10/10/2024 | 54,00 | 54,20 | +0,56% | 53,54 | 54,20 | 53,90 | 54,12 | 54,20 | 2.772 | 123.020.894 |
| 9/10/2024 | 53,95 | 53,90 | -0,79% | 53,31 | 54,28 | 53,90 | 53,90 | 54,00 | 2.379 | 136.302.162 |
| 8/10/2024 | 53,40 | 54,33 | +1,40% | 53,39 | 54,59 | 54,11 | 54,24 | 54,33 | 3.471 | 154.326.060 |
| 7/10/2024 | 54,55 | 53,58 | -1,78% | 53,36 | 54,75 | 53,96 | 53,51 | 53,58 | 4.854 | 176.634.010 |
| 4/10/2024 | 54,52 | 54,55 | +0,04% | 54,29 | 54,99 | 54,58 | 54,55 | 54,60 | 3.373 | 135.934.450 |
| 3/10/2024 | 55,09 | 54,53 | -1,32% | 53,97 | 55,09 | 54,53 | 54,52 | 54,53 | 2.401 | 138.326.711 |
| 2/10/2024 | 55,90 | 55,26 | -0,70% | 55,16 | 56,36 | 55,63 | 55,24 | 55,26 | 3.818 | 173.961.146 |
| 1/10/2024 | 54,76 | 55,65 | +2,11% | 54,75 | 56,15 | 55,57 | 55,65 | 55,66 | 4.725 | 189.789.244 |
| 30/9/2024 | 55,93 | 54,50 | -2,68% | 54,48 | 56,25 | 54,96 | 54,50 | 54,62 | 3.739 | 162.077.500 |
| 26/9/2024 | 55,68 | 56,00 | +0,57% | 55,18 | 56,14 | 55,85 | 55,97 | 56,00 | 2.986 | 159.018.304 |
| 25/9/2024 | 55,37 | 55,68 | +0,32% | 55,06 | 55,87 | 55,52 | 55,68 | 55,70 | 2.792 | 167.586.605 |
| 24/9/2024 | 54,40 | 55,50 | +2,55% | 54,38 | 55,77 | 55,36 | 55,50 | 55,55 | 4.164 | 211.488.024 |
| 23/9/2024 | 52,49 | 54,12 | +3,38% | 52,04 | 54,24 | 53,49 | 54,12 | 54,14 | 7.721 | 212.943.793 |
| 20/9/2024 | 53,07 | 52,35 | -1,41% | 52,35 | 53,56 | 52,96 | 52,33 | 52,50 | 3.142 | 135.159.275 |
| 19/9/2024 | 53,00 | 53,10 | -0,43% | 52,85 | 53,50 | 53,13 | 53,10 | 53,13 | 2.666 | 132.683.031 |
| 18/9/2024 | 53,36 | 53,33 | +0,13% | 52,96 | 54,25 | 53,58 | 53,33 | 53,36 | 2.855 | 144.819.634 |
| 17/9/2024 | 52,99 | 53,26 | +0,72% | 52,77 | 53,49 | 53,08 | 53,24 | 53,26 | 2.903 | 134.216.311 |
| 16/9/2024 | 53,65 | 52,88 | -1,29% | 52,66 | 53,92 | 53,06 | 52,87 | 52,88 | 4.000 | 148.414.681 |
| 13/9/2024 | 53,31 | 53,57 | +0,79% | 52,98 | 54,14 | 53,66 | 53,55 | 53,57 | 2.996 | 143.403.278 |
| 12/9/2024 | 53,44 | 53,15 | -0,02% | 52,64 | 54,30 | 53,43 | 53,15 | 53,50 | 3.303 | 137.501.035 |
| 11/9/2024 | 52,66 | 53,16 | +0,85% | 52,60 | 53,79 | 53,29 | 53,16 | 53,20 | 3.357 | 146.531.686 |
| 10/9/2024 | 52,35 | 52,71 | +0,53% | 51,94 | 52,83 | 52,41 | 52,71 | 52,76 | 2.899 | 138.582.118 |