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.
AIEC11 - FII AUTONOMY - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 59,50 | 60,03 | +0,05% | 59,50 | 60,03 | 59,78 | 59,65 | 60,05 | 112 | 17.074.190 |
| 11/3/2026 | 59,99 | 60,00 | 0,00% | 59,61 | 60,01 | 59,92 | 59,95 | 60,00 | 105 | 28.069.873 |
| 10/3/2026 | 59,75 | 60,00 | +0,42% | 59,51 | 60,00 | 59,82 | 60,00 | 60,03 | 102 | 18.097.673 |
| 9/3/2026 | 61,10 | 59,75 | -2,21% | 59,50 | 61,10 | 59,79 | 59,58 | 59,75 | 143 | 18.207.916 |
| 6/3/2026 | 60,01 | 61,10 | +0,16% | 59,64 | 61,10 | 60,26 | 59,59 | 61,10 | 162 | 41.265.439 |
| 5/3/2026 | 60,71 | 61,00 | 0,00% | 60,00 | 61,00 | 60,34 | 61,00 | 61,10 | 239 | 46.806.620 |
| 4/3/2026 | 59,21 | 61,00 | +2,47% | 59,21 | 61,00 | 59,47 | 60,00 | 61,00 | 138 | 220.348.715 |
| 3/3/2026 | 59,20 | 59,53 | +0,56% | 59,20 | 59,85 | 59,23 | 59,52 | 59,54 | 109 | 20.280.975 |
| 2/3/2026 | 60,05 | 59,20 | -1,42% | 59,11 | 60,95 | 59,90 | 59,20 | 60,01 | 726 | 48.134.025 |
| 27/2/2026 | 59,03 | 60,05 | +1,73% | 58,85 | 61,06 | 60,03 | 60,05 | 60,85 | 281 | 44.685.126 |
| 26/2/2026 | 59,00 | 59,03 | +0,05% | 58,51 | 59,20 | 58,97 | 59,03 | 59,20 | 148 | 31.539.532 |
| 25/2/2026 | 58,68 | 59,00 | +0,55% | 58,50 | 59,00 | 58,73 | 58,79 | 59,03 | 114 | 20.446.810 |
| 24/2/2026 | 58,54 | 58,68 | +0,24% | 58,54 | 59,11 | 58,81 | 58,68 | 59,09 | 111 | 11.280.485 |
| 23/2/2026 | 58,41 | 58,54 | -0,43% | 58,41 | 58,87 | 58,59 | 58,54 | 58,55 | 432 | 54.867.565 |
| 20/2/2026 | 58,40 | 58,79 | +0,67% | 58,40 | 58,79 | 58,41 | 58,41 | 58,87 | 118 | 35.278.152 |
| 19/2/2026 | 58,00 | 58,40 | +0,69% | 58,00 | 58,70 | 58,12 | 58,40 | 58,70 | 246 | 52.693.128 |
| 18/2/2026 | 56,71 | 58,00 | +1,24% | 56,71 | 58,20 | 57,36 | 58,00 | 58,22 | 326 | 30.703.237 |
| 13/2/2026 | 54,40 | 57,29 | +5,33% | 54,30 | 57,29 | 55,34 | 55,90 | 57,29 | 856 | 140.125.927 |
| 11/2/2026 | 53,99 | 54,39 | +0,46% | 53,99 | 54,39 | 54,13 | 54,10 | 54,40 | 100 | 172.062.732 |
| 10/2/2026 | 54,00 | 54,14 | -0,29% | 53,98 | 54,37 | 54,15 | 54,14 | 54,27 | 112 | 15.147.518 |
| 9/2/2026 | 53,98 | 54,30 | +0,09% | 53,98 | 54,30 | 54,09 | 54,06 | 54,32 | 238 | 79.291.437 |
| 6/2/2026 | 54,20 | 54,25 | +0,09% | 54,07 | 54,39 | 54,19 | 54,18 | 54,25 | 95 | 27.100.506 |
| 5/2/2026 | 54,09 | 54,20 | +0,18% | 53,98 | 54,20 | 54,07 | 54,11 | 54,20 | 250 | 18.651.046 |
| 4/2/2026 | 53,44 | 54,10 | +0,22% | 53,44 | 54,19 | 53,84 | 54,10 | 54,12 | 128 | 16.040.419 |
| 3/2/2026 | 53,52 | 53,98 | -0,06% | 53,46 | 54,05 | 53,70 | 53,98 | 54,06 | 169 | 23.598.423 |
| 2/2/2026 | 53,67 | 54,01 | 0,00% | 53,02 | 54,01 | 53,98 | 54,01 | 54,02 | 227 | 522.968.159 |
| 30/1/2026 | 54,09 | 54,01 | 0,00% | 54,01 | 54,40 | 54,09 | 54,01 | 54,27 | 753 | 36.894.985 |
| 29/1/2026 | 54,20 | 54,01 | -0,72% | 54,01 | 54,20 | 54,02 | 54,01 | 54,10 | 162 | 23.825.347 |
| 28/1/2026 | 53,50 | 54,40 | +1,12% | 53,50 | 54,40 | 53,81 | 54,01 | 54,20 | 152 | 29.170.268 |
| 27/1/2026 | 52,92 | 53,80 | +1,66% | 52,90 | 53,80 | 53,22 | 53,50 | 53,80 | 203 | 27.982.646 |
| 26/1/2026 | 52,83 | 52,92 | -0,02% | 52,83 | 53,00 | 52,89 | 52,90 | 52,92 | 119 | 32.130.735 |
| 23/1/2026 | 53,00 | 52,93 | -0,32% | 52,83 | 53,01 | 52,96 | 52,93 | 52,98 | 163 | 22.324.610 |
| 22/1/2026 | 53,02 | 53,10 | +0,15% | 52,63 | 53,10 | 52,91 | 53,10 | 53,19 | 866 | 40.474.228 |
| 21/1/2026 | 52,50 | 53,02 | +0,42% | 52,50 | 53,02 | 52,86 | 52,88 | 53,02 | 935 | 54.646.719 |
| 20/1/2026 | 52,70 | 52,80 | +0,19% | 52,50 | 52,90 | 52,62 | 52,80 | 52,90 | 483 | 9.119.450 |
| 19/1/2026 | 52,70 | 52,70 | +0,02% | 52,50 | 52,70 | 52,55 | 52,70 | 52,74 | 123 | 18.515.144 |
| 16/1/2026 | 52,50 | 52,69 | -0,02% | 52,46 | 52,69 | 52,53 | 52,52 | 52,76 | 88 | 19.591.715 |
| 15/1/2026 | 52,65 | 52,70 | +0,09% | 52,50 | 52,70 | 52,53 | 52,70 | 52,75 | 376 | 13.232.845 |
| 14/1/2026 | 52,15 | 52,65 | +0,88% | 52,00 | 52,65 | 52,20 | 52,50 | 52,65 | 202 | 16.287.980 |
| 13/1/2026 | 51,59 | 52,19 | +0,95% | 51,59 | 52,19 | 51,70 | 52,00 | 52,19 | 356 | 9.425.120 |
| 12/1/2026 | 52,48 | 51,70 | -1,52% | 51,59 | 52,48 | 51,77 | 51,70 | 51,73 | 268 | 39.320.412 |
| 9/1/2026 | 52,43 | 52,50 | -1,87% | 52,00 | 53,29 | 52,11 | 52,09 | 52,50 | 176 | 19.667.338 |
| 8/1/2026 | 51,61 | 53,50 | +2,88% | 51,59 | 53,50 | 51,82 | 52,00 | 53,49 | 248 | 29.760.346 |
| 7/1/2026 | 51,59 | 52,00 | +0,79% | 51,59 | 52,00 | 51,67 | 51,68 | 52,00 | 413 | 44.025.001 |
| 6/1/2026 | 51,59 | 51,59 | 0,00% | 51,59 | 51,66 | 51,60 | 51,59 | 51,62 | 80 | 15.373.653 |
| 5/1/2026 | 51,07 | 51,59 | 0,00% | 51,07 | 52,00 | 51,52 | 51,59 | 51,71 | 477 | 25.557.874 |
| 2/1/2026 | 51,93 | 51,59 | -2,64% | 51,12 | 52,64 | 51,56 | 51,38 | 51,59 | 293 | 18.924.097 |
| 30/12/2025 | 52,35 | 52,99 | +1,22% | 51,72 | 53,00 | 52,16 | 51,72 | 52,99 | 169 | 22.719.162 |
| 29/12/2025 | 53,12 | 52,35 | -1,95% | 52,35 | 53,33 | 52,48 | 52,35 | 52,37 | 2.793 | 73.002.749 |
| 26/12/2025 | 52,40 | 53,39 | +1,83% | 52,00 | 53,39 | 52,31 | 52,50 | 53,39 | 330 | 23.029.688 |
| 23/12/2025 | 52,79 | 52,43 | +0,10% | 52,31 | 52,79 | 52,39 | 52,36 | 52,43 | 155 | 11.391.225 |
| 22/12/2025 | 52,50 | 52,38 | -0,23% | 52,35 | 52,51 | 52,36 | 52,38 | 52,54 | 226 | 23.198.682 |
| 19/12/2025 | 52,56 | 52,50 | +0,06% | 52,00 | 52,56 | 52,29 | 52,50 | 52,54 | 318 | 27.371.799 |
| 18/12/2025 | 52,01 | 52,47 | +1,51% | 51,43 | 52,47 | 51,75 | 52,00 | 52,47 | 925 | 36.300.347 |
| 17/12/2025 | 51,74 | 51,69 | -0,60% | 51,66 | 52,05 | 51,83 | 51,67 | 52,00 | 110 | 3.307.364 |
| 16/12/2025 | 51,71 | 52,00 | 0,00% | 51,51 | 53,00 | 52,87 | 51,86 | 52,00 | 348 | 254.099.538 |
| 15/12/2025 | 52,00 | 52,00 | 0,00% | 51,30 | 52,00 | 51,44 | 52,00 | 52,03 | 3.598 | 89.748.591 |
| 12/12/2025 | 51,95 | 52,00 | 0,00% | 51,48 | 52,03 | 51,95 | 52,00 | 52,02 | 1.252 | 43.270.480 |
| 11/12/2025 | 51,80 | 52,00 | -0,19% | 51,03 | 52,54 | 51,72 | 51,53 | 52,54 | 398 | 50.298.581 |
| 10/12/2025 | 52,14 | 52,10 | -0,59% | 51,88 | 52,51 | 52,33 | 52,00 | 52,10 | 491 | 34.752.900 |
| 9/12/2025 | 51,91 | 52,41 | +0,89% | 51,50 | 52,41 | 51,92 | 51,81 | 52,41 | 446 | 18.396.300 |
| 8/12/2025 | 51,80 | 51,95 | +0,29% | 51,58 | 52,00 | 51,78 | 51,71 | 51,99 | 290 | 66.058.103 |
| 5/12/2025 | 52,02 | 51,80 | 0,00% | 51,23 | 52,20 | 51,84 | 51,80 | 51,81 | 368 | 83.394.335 |
| 4/12/2025 | 51,54 | 51,80 | +0,39% | 50,99 | 51,94 | 51,35 | 51,26 | 51,80 | 280 | 45.251.444 |
| 3/12/2025 | 51,71 | 51,60 | -0,48% | 50,98 | 51,71 | 51,47 | 51,42 | 51,61 | 515 | 19.916.759 |
| 2/12/2025 | 51,27 | 51,85 | +1,13% | 49,58 | 51,99 | 50,52 | 51,85 | 51,99 | 3.175 | 109.172.675 |
| 1/12/2025 | 52,33 | 51,27 | -2,66% | 51,27 | 52,33 | 51,72 | 51,27 | 51,64 | 2.099 | 109.077.187 |
| 28/11/2025 | 52,77 | 52,67 | +0,38% | 51,45 | 53,80 | 52,17 | 51,81 | 52,67 | 700 | 115.881.182 |
| 27/11/2025 | 53,07 | 52,47 | -1,06% | 52,00 | 53,07 | 52,49 | 52,47 | 52,62 | 353 | 92.720.241 |
| 26/11/2025 | 53,10 | 53,03 | -0,15% | 52,57 | 53,27 | 53,00 | 53,03 | 53,07 | 399 | 38.354.731 |
| 25/11/2025 | 52,52 | 53,11 | -0,91% | 52,52 | 53,43 | 52,95 | 53,11 | 53,14 | 240 | 67.951.343 |
| 24/11/2025 | 53,11 | 53,60 | +0,24% | 53,11 | 53,60 | 53,44 | 53,45 | 53,60 | 157 | 24.826.353 |
| 21/11/2025 | 53,26 | 53,47 | +0,39% | 53,12 | 53,47 | 53,22 | 53,38 | 53,47 | 294 | 148.306.425 |
| 19/11/2025 | 53,60 | 53,26 | -0,52% | 53,26 | 53,60 | 53,44 | 53,26 | 53,50 | 229 | 22.078.139 |
| 18/11/2025 | 53,50 | 53,54 | +0,07% | 53,25 | 53,59 | 53,53 | 53,26 | 53,55 | 696 | 166.412.233 |
| 17/11/2025 | 53,70 | 53,50 | -0,37% | 53,30 | 53,70 | 53,57 | 53,50 | 53,52 | 1.953 | 40.070.951 |
| 14/11/2025 | 53,65 | 53,70 | +0,09% | 53,65 | 53,72 | 53,65 | 53,66 | 53,70 | 113 | 16.771.741 |
| 13/11/2025 | 53,80 | 53,65 | +0,09% | 53,51 | 53,80 | 53,65 | 53,65 | 53,75 | 476 | 22.926.921 |
| 12/11/2025 | 53,80 | 53,60 | -0,74% | 53,54 | 53,95 | 53,71 | 53,60 | 53,70 | 161 | 49.574.947 |
| 11/11/2025 | 53,63 | 54,00 | 0,00% | 53,63 | 54,01 | 53,92 | 53,93 | 54,00 | 363 | 37.410.133 |
| 10/11/2025 | 53,50 | 54,00 | -0,02% | 53,31 | 54,00 | 53,62 | 54,00 | 54,01 | 242 | 30.938.415 |
| 7/11/2025 | 54,00 | 54,01 | +0,02% | 53,63 | 54,03 | 53,94 | 53,91 | 54,02 | 606 | 37.683.568 |
| 6/11/2025 | 53,51 | 54,00 | 0,00% | 53,50 | 54,00 | 53,77 | 54,00 | 54,04 | 231 | 17.918.691 |
| 5/11/2025 | 53,50 | 54,00 | +0,93% | 53,50 | 54,10 | 53,87 | 53,91 | 54,00 | 2.153 | 29.093.078 |
| 4/11/2025 | 53,72 | 53,50 | -0,41% | 52,99 | 53,90 | 53,69 | 53,50 | 53,75 | 351 | 38.342.127 |
| 3/11/2025 | 54,00 | 53,72 | -0,52% | 53,48 | 54,50 | 53,89 | 53,72 | 53,75 | 409 | 36.533.165 |
| 31/10/2025 | 53,74 | 54,00 | 0,00% | 53,74 | 54,49 | 54,07 | 53,90 | 54,00 | 488 | 37.692.439 |
| 30/10/2025 | 53,45 | 54,00 | +1,60% | 52,90 | 54,10 | 53,91 | 54,00 | 54,04 | 167 | 114.792.556 |
| 29/10/2025 | 51,94 | 53,15 | +1,24% | 51,94 | 53,15 | 52,72 | 53,15 | 53,18 | 855 | 25.424.871 |
| 28/10/2025 | 52,28 | 52,50 | +0,29% | 52,00 | 52,54 | 52,32 | 52,50 | 52,51 | 213 | 42.750.568 |
| 27/10/2025 | 51,86 | 52,35 | +0,25% | 51,85 | 53,89 | 53,00 | 52,35 | 52,74 | 474 | 71.918.202 |
| 24/10/2025 | 52,69 | 52,22 | +0,04% | 51,70 | 52,70 | 52,02 | 52,05 | 52,41 | 481 | 27.950.339 |
| 23/10/2025 | 52,20 | 52,20 | -0,84% | 51,86 | 53,49 | 52,31 | 51,90 | 52,50 | 2.844 | 44.827.683 |
| 22/10/2025 | 51,90 | 52,64 | +1,48% | 51,69 | 52,67 | 51,99 | 52,48 | 52,64 | 668 | 32.726.026 |
| 21/10/2025 | 51,69 | 51,87 | +0,17% | 51,69 | 51,90 | 51,76 | 51,69 | 51,87 | 697 | 30.765.208 |
| 20/10/2025 | 51,70 | 51,78 | +0,15% | 51,69 | 51,78 | 51,71 | 51,70 | 51,78 | 438 | 47.940.868 |
| 17/10/2025 | 51,69 | 51,70 | +0,02% | 51,69 | 51,90 | 51,75 | 51,69 | 51,79 | 767 | 19.847.263 |
| 16/10/2025 | 51,79 | 51,69 | -0,19% | 51,69 | 51,95 | 51,78 | 51,69 | 51,83 | 573 | 29.887.143 |
| 15/10/2025 | 51,80 | 51,79 | -0,02% | 51,69 | 51,90 | 51,77 | 51,69 | 51,79 | 530 | 11.286.015 |
| 14/10/2025 | 51,50 | 51,80 | 0,00% | 51,50 | 51,92 | 51,66 | 51,69 | 51,80 | 492 | 17.638.658 |
| 13/10/2025 | 51,60 | 51,80 | +0,39% | 51,50 | 51,80 | 51,58 | 51,61 | 51,80 | 877 | 21.613.051 |
| 10/10/2025 | 51,50 | 51,60 | -0,77% | 51,50 | 52,00 | 51,69 | 51,60 | 52,05 | 605 | 19.618.783 |
| 9/10/2025 | 51,15 | 52,00 | +0,97% | 51,14 | 52,00 | 51,39 | 51,69 | 52,00 | 572 | 27.395.399 |
| 8/10/2025 | 51,14 | 51,50 | +0,45% | 51,14 | 51,58 | 51,29 | 51,21 | 51,50 | 378 | 8.643.047 |
| 7/10/2025 | 51,23 | 51,27 | +0,10% | 51,14 | 51,27 | 51,17 | 51,14 | 51,27 | 748 | 32.903.099 |
| 6/10/2025 | 51,18 | 51,22 | +0,08% | 51,01 | 51,25 | 51,15 | 51,15 | 51,22 | 440 | 20.560.522 |
| 3/10/2025 | 51,17 | 51,18 | -0,25% | 51,05 | 51,31 | 51,18 | 51,18 | 51,24 | 329 | 53.263.970 |
| 2/10/2025 | 51,50 | 51,31 | -0,37% | 51,20 | 51,70 | 51,50 | 51,31 | 51,42 | 604 | 70.456.034 |
| 1/10/2025 | 52,36 | 51,50 | -2,28% | 51,07 | 52,36 | 51,81 | 51,50 | 51,85 | 2.106 | 397.719.536 |
| 30/9/2025 | 52,78 | 52,70 | -0,15% | 52,29 | 52,95 | 52,65 | 52,68 | 52,71 | 866 | 27.904.378 |
| 29/9/2025 | 52,63 | 52,78 | +0,30% | 52,00 | 52,79 | 52,34 | 52,31 | 52,79 | 1.187 | 33.062.121 |
| 26/9/2025 | 51,75 | 52,62 | +2,00% | 51,12 | 52,70 | 51,87 | 52,38 | 52,62 | 700 | 20.476.047 |
| 25/9/2025 | 51,09 | 51,59 | +0,98% | 51,09 | 51,59 | 51,17 | 51,12 | 51,59 | 137 | 10.808.602 |
| 24/9/2025 | 51,04 | 51,09 | -0,02% | 50,89 | 51,18 | 51,09 | 51,09 | 51,15 | 310 | 12.655.698 |
| 23/9/2025 | 50,55 | 51,10 | +0,59% | 50,55 | 51,10 | 50,96 | 51,01 | 51,10 | 338 | 19.703.952 |
| 22/9/2025 | 50,40 | 50,80 | +0,22% | 50,37 | 50,80 | 50,55 | 50,80 | 50,89 | 800 | 22.458.535 |
| 19/9/2025 | 50,14 | 50,69 | -0,22% | 50,14 | 51,06 | 50,74 | 50,69 | 50,98 | 267 | 24.824.765 |
| 18/9/2025 | 50,50 | 50,80 | +1,97% | 49,54 | 50,83 | 50,48 | 50,12 | 50,80 | 581 | 69.387.275 |
| 17/9/2025 | 49,67 | 49,82 | +0,40% | 49,02 | 50,42 | 49,64 | 49,08 | 49,82 | 357 | 36.856.974 |
| 16/9/2025 | 48,90 | 49,62 | +0,24% | 48,77 | 49,70 | 49,36 | 49,36 | 49,61 | 1.226 | 34.250.399 |
| 15/9/2025 | 48,49 | 49,50 | +2,04% | 48,20 | 49,50 | 48,92 | 49,00 | 49,50 | 309 | 41.023.835 |
| 12/9/2025 | 48,50 | 48,51 | +0,06% | 48,03 | 48,76 | 48,35 | 48,51 | 48,75 | 867 | 26.183.833 |
| 11/9/2025 | 48,21 | 48,48 | +0,56% | 48,01 | 48,49 | 48,25 | 48,11 | 48,48 | 642 | 19.974.802 |
| 10/9/2025 | 48,25 | 48,21 | -0,08% | 48,00 | 48,25 | 48,12 | 48,21 | 48,30 | 1.072 | 51.550.440 |
| 9/9/2025 | 48,50 | 48,25 | -0,49% | 47,80 | 48,50 | 48,04 | 48,05 | 48,25 | 2.949 | 131.807.546 |
| 8/9/2025 | 48,10 | 48,49 | +1,04% | 47,08 | 48,50 | 48,05 | 48,30 | 48,49 | 1.842 | 65.877.060 |
| 5/9/2025 | 47,46 | 47,99 | -0,52% | 47,46 | 48,25 | 47,98 | 47,99 | 48,31 | 722 | 52.556.520 |
| 4/9/2025 | 46,81 | 48,24 | +3,05% | 46,81 | 48,25 | 47,56 | 47,73 | 48,24 | 680 | 49.642.002 |
| 3/9/2025 | 46,83 | 46,81 | -0,53% | 46,76 | 47,07 | 46,85 | 46,84 | 47,05 | 207 | 11.910.688 |
| 2/9/2025 | 46,81 | 47,06 | +0,86% | 46,65 | 48,02 | 47,04 | 46,72 | 47,50 | 1.014 | 20.713.579 |
| 1/9/2025 | 46,00 | 46,66 | -0,72% | 46,00 | 47,00 | 46,61 | 46,67 | 46,88 | 803 | 53.532.750 |
| 29/8/2025 | 46,60 | 47,00 | +0,79% | 46,60 | 47,00 | 46,89 | 47,00 | 47,19 | 279 | 37.460.652 |
| 28/8/2025 | 46,36 | 46,63 | +0,60% | 46,36 | 46,70 | 46,62 | 46,63 | 46,65 | 114 | 9.991.910 |
| 27/8/2025 | 46,71 | 46,35 | -0,75% | 46,35 | 46,75 | 46,70 | 46,35 | 46,69 | 478 | 3.904.239 |
| 26/8/2025 | 46,50 | 46,70 | +0,82% | 46,20 | 46,75 | 46,47 | 46,66 | 46,70 | 872 | 14.727.278 |
| 25/8/2025 | 46,61 | 46,32 | +0,24% | 46,24 | 46,61 | 46,40 | 46,32 | 46,43 | 1.015 | 27.344.019 |
| 22/8/2025 | 46,10 | 46,21 | +0,13% | 46,09 | 46,40 | 46,18 | 46,21 | 46,40 | 483 | 11.697.517 |
| 21/8/2025 | 46,21 | 46,15 | -0,30% | 46,07 | 46,50 | 46,16 | 46,09 | 46,40 | 1.808 | 32.560.012 |
| 20/8/2025 | 46,06 | 46,29 | +0,48% | 46,06 | 46,30 | 46,10 | 46,08 | 46,29 | 970 | 30.773.110 |
| 19/8/2025 | 46,09 | 46,07 | -0,04% | 46,06 | 46,30 | 46,08 | 46,07 | 46,13 | 413 | 18.141.781 |
| 18/8/2025 | 46,06 | 46,09 | +0,07% | 46,06 | 46,35 | 46,14 | 46,09 | 46,29 | 837 | 12.528.486 |
| 15/8/2025 | 46,06 | 46,06 | -0,52% | 46,06 | 46,29 | 46,09 | 46,06 | 46,12 | 664 | 8.965.041 |
| 14/8/2025 | 46,06 | 46,30 | +0,52% | 46,06 | 46,59 | 46,28 | 46,08 | 46,30 | 1.216 | 22.775.632 |
| 13/8/2025 | 46,15 | 46,06 | -0,20% | 46,06 | 46,25 | 46,11 | 46,06 | 46,17 | 1.101 | 188.289.386 |
| 12/8/2025 | 46,06 | 46,15 | +0,20% | 46,06 | 46,27 | 46,08 | 46,13 | 46,22 | 670 | 24.352.264 |
| 11/8/2025 | 46,00 | 46,06 | +0,13% | 46,00 | 46,16 | 46,05 | 46,06 | 46,07 | 376 | 15.207.716 |
| 8/8/2025 | 46,00 | 46,00 | 0,00% | 45,88 | 46,11 | 46,00 | 46,00 | 46,04 | 260 | 25.930.649 |
| 7/8/2025 | 46,02 | 46,00 | -0,04% | 45,88 | 46,08 | 45,99 | 45,92 | 46,00 | 102 | 6.305.567 |
| 6/8/2025 | 46,29 | 46,02 | -0,56% | 46,02 | 46,29 | 46,04 | 46,02 | 46,14 | 349 | 16.996.256 |
| 5/8/2025 | 46,04 | 46,28 | +0,39% | 46,02 | 46,28 | 46,09 | 46,04 | 46,28 | 358 | 13.504.455 |
| 4/8/2025 | 46,20 | 46,10 | -0,22% | 45,61 | 46,29 | 46,08 | 46,03 | 46,20 | 217 | 31.668.812 |
| 1/8/2025 | 46,00 | 46,20 | +0,22% | 44,80 | 46,50 | 45,68 | 46,20 | 46,47 | 162 | 35.728.138 |
| 31/7/2025 | 45,78 | 46,10 | +0,13% | 45,78 | 46,15 | 45,98 | 46,00 | 46,15 | 270 | 30.992.053 |
| 30/7/2025 | 46,30 | 46,04 | +0,02% | 45,78 | 46,30 | 45,96 | 45,79 | 46,03 | 368 | 9.809.862 |
| 29/7/2025 | 46,02 | 46,03 | +0,02% | 45,78 | 46,10 | 45,91 | 45,79 | 46,03 | 430 | 21.415.557 |
| 28/7/2025 | 45,78 | 46,02 | -0,22% | 45,78 | 46,06 | 45,88 | 45,92 | 46,02 | 229 | 14.505.614 |
| 25/7/2025 | 45,98 | 46,12 | +0,30% | 45,83 | 46,29 | 46,02 | 45,86 | 46,12 | 366 | 10.452.312 |
| 24/7/2025 | 45,78 | 45,98 | -0,26% | 45,78 | 46,19 | 46,01 | 45,97 | 46,19 | 343 | 44.480.208 |
| 23/7/2025 | 45,78 | 46,10 | -0,30% | 45,78 | 46,15 | 46,00 | 46,02 | 46,12 | 145 | 12.950.259 |
| 22/7/2025 | 45,52 | 46,24 | +0,04% | 45,52 | 46,24 | 46,06 | 46,20 | 46,24 | 360 | 11.775.309 |
| 21/7/2025 | 45,94 | 46,22 | +0,61% | 45,50 | 46,22 | 45,82 | 46,11 | 46,20 | 779 | 26.703.975 |
| 18/7/2025 | 46,01 | 45,94 | -0,15% | 45,50 | 46,16 | 45,89 | 45,96 | 46,01 | 287 | 27.388.699 |
| 17/7/2025 | 46,12 | 46,01 | -0,24% | 45,75 | 46,43 | 46,05 | 46,01 | 46,12 | 464 | 16.380.183 |
| 16/7/2025 | 46,25 | 46,12 | -1,83% | 46,00 | 46,48 | 46,19 | 46,01 | 46,12 | 412 | 52.186.330 |
| 15/7/2025 | 45,87 | 46,98 | +2,29% | 45,86 | 46,98 | 46,20 | 46,38 | 46,98 | 154 | 14.331.895 |
| 14/7/2025 | 45,80 | 45,93 | +0,02% | 45,80 | 46,19 | 45,98 | 45,87 | 45,93 | 442 | 33.087.399 |
| 11/7/2025 | 45,75 | 45,92 | +0,15% | 45,75 | 46,06 | 45,89 | 45,77 | 45,92 | 359 | 37.036.007 |
| 10/7/2025 | 45,80 | 45,85 | 0,00% | 45,59 | 45,95 | 45,75 | 45,84 | 45,85 | 226 | 22.901.364 |
| 9/7/2025 | 45,48 | 45,85 | +0,55% | 45,48 | 45,85 | 45,73 | 45,80 | 45,85 | 148 | 32.050.134 |
| 8/7/2025 | 45,07 | 45,60 | +1,18% | 45,03 | 45,60 | 45,35 | 45,48 | 45,60 | 276 | 29.173.406 |
| 7/7/2025 | 45,04 | 45,07 | +0,07% | 44,53 | 45,19 | 45,02 | 45,07 | 45,17 | 269 | 123.568.937 |
| 4/7/2025 | 44,45 | 45,04 | +0,65% | 44,45 | 45,50 | 44,83 | 44,95 | 45,04 | 306 | 35.100.465 |
| 3/7/2025 | 44,30 | 44,75 | +1,02% | 44,30 | 45,00 | 44,57 | 44,51 | 44,75 | 374 | 50.195.946 |
| 2/7/2025 | 44,15 | 44,30 | -1,75% | 43,17 | 44,86 | 44,32 | 44,30 | 44,40 | 317 | 41.718.429 |
| 1/7/2025 | 44,67 | 45,09 | -1,10% | 44,45 | 45,09 | 44,80 | 44,75 | 45,09 | 1.223 | 62.780.828 |
| 30/6/2025 | 45,30 | 45,59 | +0,64% | 45,30 | 45,59 | 45,35 | 45,55 | 45,59 | 275 | 30.862.926 |
| 27/6/2025 | 45,50 | 45,30 | -0,44% | 45,30 | 45,67 | 45,36 | 45,31 | 45,44 | 1.267 | 42.756.899 |
| 26/6/2025 | 45,47 | 45,50 | +0,04% | 45,35 | 45,54 | 45,47 | 45,46 | 45,50 | 114 | 14.580.287 |
| 25/6/2025 | 45,33 | 45,48 | +0,40% | 45,30 | 45,48 | 45,32 | 45,35 | 45,49 | 368 | 27.059.385 |
| 24/6/2025 | 45,35 | 45,30 | -0,11% | 45,30 | 45,43 | 45,31 | 45,30 | 45,34 | 172 | 27.817.381 |
| 23/6/2025 | 45,74 | 45,35 | +0,11% | 45,35 | 45,74 | 45,40 | 45,35 | 45,37 | 154 | 11.713.397 |
| 20/6/2025 | 45,30 | 45,30 | -0,26% | 45,30 | 45,60 | 45,36 | 45,30 | 45,41 | 224 | 22.673.797 |
| 18/6/2025 | 45,45 | 45,42 | -0,18% | 45,30 | 45,60 | 45,43 | 45,30 | 45,71 | 255 | 25.802.554 |
| 17/6/2025 | 45,22 | 45,50 | -0,11% | 45,22 | 45,50 | 45,29 | 45,30 | 45,50 | 167 | 41.020.498 |
| 16/6/2025 | 45,48 | 45,55 | +0,15% | 45,03 | 45,55 | 45,34 | 45,42 | 45,55 | 540 | 31.028.451 |
| 13/6/2025 | 45,35 | 45,48 | +0,29% | 45,07 | 45,71 | 45,30 | 45,31 | 45,48 | 181 | 5.468.631 |
| 12/6/2025 | 45,47 | 45,35 | +0,13% | 45,25 | 45,75 | 45,28 | 45,25 | 45,35 | 147 | 13.530.626 |
| 11/6/2025 | 45,25 | 45,29 | -0,46% | 45,25 | 45,48 | 45,25 | 45,27 | 45,29 | 140 | 21.362.654 |
| 10/6/2025 | 45,40 | 45,50 | -0,07% | 45,25 | 45,50 | 45,40 | 45,25 | 45,51 | 1.260 | 30.588.650 |
| 9/6/2025 | 45,66 | 45,53 | -0,15% | 45,40 | 45,74 | 45,53 | 45,53 | 45,54 | 326 | 47.137.472 |
| 6/6/2025 | 45,50 | 45,60 | -0,61% | 45,40 | 45,81 | 45,57 | 45,60 | 45,62 | 232 | 23.067.487 |
| 5/6/2025 | 45,40 | 45,88 | +0,70% | 45,40 | 46,00 | 45,63 | 45,48 | 45,88 | 205 | 15.049.258 |
| 4/6/2025 | 45,55 | 45,56 | -0,96% | 45,30 | 45,99 | 45,49 | 45,50 | 45,70 | 209 | 35.977.051 |
| 3/6/2025 | 45,07 | 46,00 | 0,00% | 45,00 | 46,00 | 45,25 | 45,55 | 46,00 | 370 | 39.789.736 |
| 2/6/2025 | 46,62 | 46,00 | -3,32% | 44,52 | 46,62 | 45,33 | 45,55 | 46,22 | 474 | 37.579.267 |
| 30/5/2025 | 46,00 | 47,58 | +3,89% | 45,24 | 47,58 | 46,27 | 46,50 | 47,58 | 243 | 31.310.898 |
| 29/5/2025 | 45,23 | 45,80 | +1,26% | 45,23 | 45,80 | 45,46 | 45,31 | 45,81 | 195 | 34.203.009 |
| 28/5/2025 | 45,25 | 45,23 | -0,04% | 45,15 | 45,35 | 45,24 | 45,23 | 45,24 | 835 | 50.170.014 |
| 27/5/2025 | 45,25 | 45,25 | 0,00% | 45,25 | 45,34 | 45,26 | 45,25 | 45,26 | 282 | 20.802.374 |
| 26/5/2025 | 45,48 | 45,25 | 0,00% | 45,21 | 45,48 | 45,28 | 45,25 | 45,28 | 384 | 28.301.739 |
| 23/5/2025 | 45,40 | 45,25 | -0,07% | 45,25 | 45,40 | 45,26 | 45,25 | 45,30 | 1.050 | 55.623.339 |
| 22/5/2025 | 45,22 | 45,28 | -0,04% | 45,22 | 45,39 | 45,30 | 45,28 | 45,34 | 128 | 5.830.607 |
| 21/5/2025 | 45,20 | 45,30 | +0,22% | 45,20 | 45,38 | 45,25 | 45,24 | 45,30 | 163 | 11.808.079 |
| 20/5/2025 | 45,35 | 45,20 | -0,37% | 45,08 | 45,44 | 45,22 | 45,20 | 45,44 | 992 | 31.676.419 |
| 19/5/2025 | 45,24 | 45,37 | +0,31% | 45,06 | 45,37 | 45,20 | 45,15 | 45,37 | 279 | 12.566.274 |
| 16/5/2025 | 45,23 | 45,23 | -0,04% | 45,01 | 45,24 | 45,03 | 45,14 | 45,23 | 277 | 27.498.191 |
| 15/5/2025 | 45,01 | 45,25 | +0,11% | 45,01 | 45,37 | 45,24 | 45,23 | 45,25 | 242 | 21.619.806 |
| 14/5/2025 | 45,20 | 45,20 | 0,00% | 44,90 | 45,45 | 45,12 | 45,03 | 45,22 | 331 | 52.116.361 |
| 13/5/2025 | 45,29 | 45,20 | -0,44% | 45,20 | 45,50 | 45,27 | 45,20 | 45,32 | 270 | 27.052.986 |
| 12/5/2025 | 45,43 | 45,40 | -0,13% | 45,20 | 45,43 | 45,32 | 45,35 | 45,40 | 1.206 | 65.346.085 |
| 9/5/2025 | 45,38 | 45,46 | +0,18% | 45,20 | 45,46 | 45,29 | 45,26 | 45,46 | 304 | 19.334.685 |
| 8/5/2025 | 45,20 | 45,38 | +0,40% | 45,06 | 45,39 | 45,23 | 45,30 | 45,38 | 308 | 25.482.910 |
| 7/5/2025 | 45,20 | 45,20 | 0,00% | 45,20 | 45,53 | 45,22 | 45,20 | 45,24 | 184 | 10.600.881 |
| 6/5/2025 | 45,20 | 45,20 | 0,00% | 45,20 | 45,40 | 45,22 | 45,20 | 45,25 | 185 | 23.056.462 |
| 5/5/2025 | 45,22 | 45,20 | -0,04% | 45,14 | 45,39 | 45,21 | 45,20 | 45,33 | 295 | 38.296.659 |
| 2/5/2025 | 45,78 | 45,22 | -1,87% | 44,62 | 45,78 | 44,94 | 45,10 | 45,37 | 337 | 31.533.102 |
| 29/4/2025 | 45,75 | 46,08 | +1,50% | 45,30 | 46,08 | 45,66 | 45,53 | 46,08 | 308 | 39.878.053 |
| 28/4/2025 | 45,31 | 45,40 | +0,20% | 45,12 | 45,43 | 45,30 | 45,39 | 45,40 | 212 | 18.177.581 |
| 25/4/2025 | 45,11 | 45,31 | +0,42% | 45,11 | 45,41 | 45,29 | 45,20 | 45,31 | 173 | 8.366.249 |
| 24/4/2025 | 45,50 | 45,12 | +0,02% | 45,11 | 45,50 | 45,22 | 45,11 | 45,14 | 224 | 24.800.959 |
| 23/4/2025 | 45,11 | 45,11 | -0,81% | 45,11 | 45,44 | 45,14 | 45,11 | 45,25 | 781 | 23.098.484 |
| 22/4/2025 | 45,52 | 45,48 | -0,09% | 45,11 | 45,52 | 45,30 | 45,48 | 45,50 | 247 | 12.783.943 |
| 17/4/2025 | 45,78 | 45,52 | +0,44% | 45,11 | 45,78 | 45,37 | 45,41 | 45,52 | 301 | 23.927.342 |
| 16/4/2025 | 45,01 | 45,32 | +0,71% | 45,01 | 45,33 | 45,21 | 45,23 | 45,33 | 181 | 9.390.919 |
| 15/4/2025 | 45,71 | 45,00 | -2,07% | 44,96 | 46,48 | 45,18 | 45,00 | 45,10 | 1.228 | 102.381.723 |
| 14/4/2025 | 45,26 | 45,95 | +1,52% | 45,25 | 45,95 | 45,38 | 45,30 | 45,95 | 391 | 72.693.147 |
| 11/4/2025 | 45,35 | 45,26 | 0,00% | 45,22 | 45,35 | 45,24 | 45,25 | 45,26 | 553 | 33.447.968 |
| 10/4/2025 | 45,25 | 45,26 | -0,09% | 45,25 | 45,32 | 45,25 | 45,25 | 45,26 | 189 | 16.862.050 |
| 9/4/2025 | 45,25 | 45,30 | +0,11% | 45,25 | 45,34 | 45,26 | 45,27 | 45,30 | 187 | 12.035.084 |
| 8/4/2025 | 45,25 | 45,25 | 0,00% | 45,22 | 45,35 | 45,25 | 45,25 | 45,28 | 484 | 53.677.354 |
| 7/4/2025 | 45,30 | 45,25 | -0,20% | 45,22 | 45,33 | 45,25 | 45,25 | 45,26 | 558 | 49.585.980 |
| 4/4/2025 | 45,30 | 45,34 | +0,09% | 45,30 | 45,45 | 45,30 | 45,34 | 45,35 | 248 | 35.406.263 |
| 3/4/2025 | 45,22 | 45,30 | -0,18% | 45,22 | 45,38 | 45,31 | 45,30 | 45,32 | 922 | 36.872.382 |
| 2/4/2025 | 45,42 | 45,38 | -0,26% | 45,22 | 45,44 | 45,35 | 45,38 | 45,39 | 844 | 23.226.131 |
| 1/4/2025 | 46,53 | 45,50 | -2,15% | 44,95 | 46,68 | 45,26 | 45,30 | 45,50 | 449 | 20.873.791 |
| 31/3/2025 | 46,49 | 46,50 | +0,02% | 46,48 | 46,68 | 46,59 | 46,50 | 46,59 | 247 | 12.752.062 |
| 28/3/2025 | 46,26 | 46,49 | +0,67% | 46,21 | 46,50 | 46,37 | 46,48 | 46,49 | 192 | 9.102.841 |
| 27/3/2025 | 46,35 | 46,18 | +0,50% | 46,07 | 46,35 | 46,19 | 46,18 | 46,19 | 163 | 5.843.683 |
| 26/3/2025 | 45,95 | 45,95 | 0,00% | 45,89 | 46,36 | 46,02 | 45,95 | 46,05 | 217 | 16.789.796 |
| 25/3/2025 | 45,51 | 45,95 | +0,02% | 45,16 | 46,10 | 45,83 | 45,95 | 46,10 | 398 | 19.241.313 |
| 24/3/2025 | 45,95 | 45,94 | -0,02% | 45,93 | 46,07 | 45,96 | 45,94 | 45,97 | 218 | 14.243.352 |
| 21/3/2025 | 45,82 | 45,95 | +0,28% | 45,79 | 46,10 | 45,91 | 45,80 | 45,95 | 221 | 11.438.297 |
| 20/3/2025 | 45,60 | 45,82 | +0,48% | 45,44 | 46,00 | 45,78 | 45,82 | 45,95 | 372 | 13.276.818 |
| 19/3/2025 | 45,31 | 45,60 | +0,22% | 45,15 | 45,63 | 45,41 | 45,42 | 45,60 | 576 | 23.514.018 |
| 18/3/2025 | 45,15 | 45,50 | +0,02% | 45,15 | 45,95 | 45,50 | 45,50 | 45,65 | 382 | 16.259.474 |
| 17/3/2025 | 45,45 | 45,49 | +0,75% | 45,15 | 45,72 | 45,29 | 45,49 | 45,50 | 354 | 12.452.214 |
| 14/3/2025 | 45,20 | 45,15 | -0,11% | 45,15 | 45,34 | 45,19 | 45,15 | 45,34 | 415 | 28.661.269 |
| 13/3/2025 | 45,47 | 45,20 | -2,52% | 44,98 | 46,34 | 45,05 | 45,20 | 45,50 | 356 | 119.243.198 |