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.
ALZC11 - FII ALIANZAC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 7,98 | 7,89 | -0,13% | 7,89 | 8,01 | 7,95 | 7,89 | 7,95 | 459 | 17.026.850 |
| 11/3/2026 | 8,00 | 7,90 | -1,25% | 7,88 | 8,00 | 7,91 | 7,90 | 7,95 | 1.912 | 13.618.106 |
| 10/3/2026 | 7,87 | 8,00 | +0,50% | 7,87 | 8,00 | 7,96 | 7,98 | 8,00 | 586 | 7.548.260 |
| 9/3/2026 | 7,91 | 7,96 | +0,63% | 7,84 | 7,96 | 7,89 | 7,95 | 7,96 | 403 | 11.736.079 |
| 6/3/2026 | 7,86 | 7,91 | +0,64% | 7,85 | 7,93 | 7,89 | 7,85 | 7,91 | 566 | 8.969.020 |
| 5/3/2026 | 7,90 | 7,86 | -0,76% | 7,85 | 7,93 | 7,89 | 7,85 | 7,86 | 2.645 | 22.234.598 |
| 4/3/2026 | 7,85 | 7,92 | +0,89% | 7,85 | 7,94 | 7,92 | 7,90 | 7,92 | 218 | 6.266.995 |
| 3/3/2026 | 7,94 | 7,85 | -1,13% | 7,85 | 7,94 | 7,90 | 7,86 | 7,94 | 875 | 10.731.219 |
| 2/3/2026 | 7,95 | 7,94 | +0,63% | 7,84 | 7,99 | 7,91 | 7,91 | 7,94 | 1.337 | 23.632.837 |
| 27/2/2026 | 7,96 | 7,89 | 0,00% | 7,89 | 7,96 | 7,91 | 7,93 | 7,94 | 293 | 8.506.957 |
| 26/2/2026 | 7,83 | 7,89 | -0,13% | 7,83 | 7,92 | 7,85 | 7,89 | 7,91 | 289 | 14.825.011 |
| 25/2/2026 | 7,93 | 7,90 | +0,25% | 7,87 | 7,93 | 7,90 | 7,89 | 7,90 | 729 | 5.371.439 |
| 24/2/2026 | 7,85 | 7,88 | +0,51% | 7,83 | 7,95 | 7,87 | 7,88 | 7,89 | 373 | 23.527.274 |
| 23/2/2026 | 7,98 | 7,84 | -1,75% | 7,84 | 7,98 | 7,92 | 7,84 | 7,93 | 907 | 26.791.990 |
| 20/2/2026 | 7,96 | 7,98 | +1,27% | 7,82 | 7,99 | 7,92 | 7,94 | 7,98 | 1.101 | 16.367.224 |
| 19/2/2026 | 7,98 | 7,88 | -2,96% | 7,86 | 7,98 | 7,91 | 7,89 | 7,93 | 975 | 14.402.690 |
| 18/2/2026 | 8,09 | 8,12 | +0,37% | 8,09 | 8,17 | 8,13 | 8,12 | 8,14 | 245 | 4.725.415 |
| 13/2/2026 | 8,07 | 8,09 | +1,63% | 8,04 | 8,09 | 8,07 | 8,07 | 8,09 | 1.597 | 12.156.258 |
| 11/2/2026 | 7,97 | 7,96 | +0,51% | 7,92 | 8,05 | 7,97 | 7,96 | 8,02 | 1.456 | 16.007.685 |
| 10/2/2026 | 7,95 | 7,92 | 0,00% | 7,91 | 7,98 | 7,94 | 7,92 | 7,94 | 271 | 8.360.761 |
| 9/2/2026 | 8,00 | 7,92 | -0,38% | 7,92 | 8,08 | 7,99 | 7,92 | 7,99 | 1.170 | 26.990.830 |
| 6/2/2026 | 8,00 | 7,95 | -0,63% | 7,95 | 8,00 | 7,98 | 7,94 | 7,95 | 953 | 12.667.809 |
| 5/2/2026 | 8,00 | 8,00 | 0,00% | 7,95 | 8,00 | 7,98 | 7,95 | 8,00 | 1.234 | 22.716.850 |
| 4/2/2026 | 8,00 | 8,00 | 0,00% | 7,99 | 8,00 | 7,99 | 7,99 | 8,00 | 814 | 31.359.810 |
| 3/2/2026 | 8,00 | 8,00 | 0,00% | 7,97 | 8,00 | 7,98 | 7,98 | 8,00 | 340 | 16.356.131 |
| 2/2/2026 | 7,98 | 8,00 | +0,50% | 7,95 | 8,00 | 7,97 | 7,98 | 8,00 | 616 | 52.306.315 |
| 30/1/2026 | 7,95 | 7,96 | +0,63% | 7,93 | 7,98 | 7,95 | 7,96 | 7,97 | 2.328 | 77.369.026 |
| 29/1/2026 | 7,92 | 7,91 | -0,13% | 7,82 | 7,94 | 7,86 | 7,87 | 7,91 | 1.627 | 34.668.991 |
| 28/1/2026 | 7,93 | 7,92 | -0,50% | 7,87 | 7,98 | 7,92 | 7,92 | 7,94 | 1.834 | 18.662.892 |
| 27/1/2026 | 7,87 | 7,96 | +1,14% | 7,87 | 7,98 | 7,93 | 7,94 | 7,96 | 3.048 | 50.266.383 |
| 26/1/2026 | 7,89 | 7,87 | 0,00% | 7,87 | 7,94 | 7,88 | 7,87 | 7,89 | 1.993 | 51.942.973 |
| 23/1/2026 | 7,82 | 7,87 | +0,77% | 7,81 | 7,89 | 7,85 | 7,86 | 7,87 | 821 | 29.876.592 |
| 22/1/2026 | 7,77 | 7,81 | +0,64% | 7,76 | 7,84 | 7,78 | 7,80 | 7,81 | 2.939 | 31.430.055 |
| 21/1/2026 | 7,72 | 7,76 | +0,65% | 7,71 | 7,79 | 7,76 | 7,75 | 7,76 | 4.007 | 55.757.832 |
| 20/1/2026 | 7,74 | 7,71 | +0,26% | 7,69 | 7,74 | 7,70 | 7,70 | 7,71 | 2.072 | 11.277.695 |
| 19/1/2026 | 7,72 | 7,69 | -0,90% | 7,66 | 7,73 | 7,70 | 7,69 | 7,71 | 3.351 | 36.649.654 |
| 16/1/2026 | 7,74 | 7,76 | +0,26% | 7,72 | 7,77 | 7,75 | 7,75 | 7,76 | 5.401 | 114.028.079 |
| 15/1/2026 | 7,74 | 7,74 | 0,00% | 7,69 | 7,75 | 7,72 | 7,73 | 7,74 | 1.160 | 39.540.508 |
| 14/1/2026 | 7,77 | 7,74 | 0,00% | 7,65 | 7,84 | 7,74 | 7,73 | 7,74 | 2.824 | 43.153.420 |
| 13/1/2026 | 7,79 | 7,74 | -0,26% | 7,70 | 7,84 | 7,75 | 7,71 | 7,74 | 676 | 45.666.240 |
| 12/1/2026 | 7,77 | 7,76 | +0,78% | 7,72 | 7,80 | 7,76 | 7,74 | 7,76 | 1.845 | 17.696.813 |
| 9/1/2026 | 7,80 | 7,70 | -1,16% | 7,70 | 7,82 | 7,74 | 7,71 | 7,75 | 2.775 | 48.316.691 |
| 8/1/2026 | 7,79 | 7,79 | 0,00% | 7,76 | 7,85 | 7,79 | 7,77 | 7,79 | 903 | 15.504.041 |
| 7/1/2026 | 7,88 | 7,79 | -1,02% | 7,77 | 7,90 | 7,82 | 7,78 | 7,79 | 322 | 11.369.475 |
| 6/1/2026 | 7,82 | 7,87 | +1,42% | 7,75 | 7,88 | 7,84 | 7,83 | 7,87 | 293 | 60.691.663 |
| 5/1/2026 | 7,82 | 7,76 | -0,13% | 7,73 | 7,82 | 7,75 | 7,74 | 7,76 | 574 | 17.953.699 |
| 2/1/2026 | 7,82 | 7,77 | +0,26% | 7,73 | 7,82 | 7,74 | 7,77 | 7,78 | 2.404 | 28.963.071 |
| 30/12/2025 | 7,83 | 7,75 | 0,00% | 7,73 | 7,85 | 7,78 | 7,74 | 7,75 | 236 | 8.085.592 |
| 29/12/2025 | 7,68 | 7,75 | +0,65% | 7,68 | 7,95 | 7,83 | 7,75 | 7,87 | 335 | 19.704.428 |
| 26/12/2025 | 7,79 | 7,70 | -0,26% | 7,69 | 7,80 | 7,73 | 7,70 | 7,77 | 453 | 25.112.345 |
| 23/12/2025 | 7,79 | 7,72 | -0,39% | 7,66 | 7,82 | 7,75 | 7,72 | 7,75 | 493 | 11.758.311 |
| 22/12/2025 | 7,71 | 7,75 | +1,17% | 7,59 | 7,99 | 7,85 | 7,72 | 7,75 | 679 | 196.767.359 |
| 19/12/2025 | 7,66 | 7,66 | +0,79% | 7,66 | 7,72 | 7,67 | 7,67 | 7,68 | 625 | 12.215.555 |
| 18/12/2025 | 7,68 | 7,60 | -0,39% | 7,60 | 7,69 | 7,65 | 7,60 | 7,63 | 471 | 20.838.849 |
| 17/12/2025 | 7,78 | 7,63 | -1,04% | 7,55 | 7,78 | 7,58 | 7,56 | 7,63 | 3.841 | 54.539.668 |
| 16/12/2025 | 7,73 | 7,71 | -1,28% | 7,67 | 7,79 | 7,74 | 7,68 | 7,71 | 735 | 41.124.737 |
| 15/12/2025 | 7,82 | 7,81 | +0,90% | 7,73 | 7,82 | 7,77 | 7,74 | 7,80 | 725 | 16.859.600 |
| 12/12/2025 | 7,86 | 7,74 | -0,77% | 7,74 | 7,91 | 7,79 | 7,74 | 7,81 | 671 | 15.102.318 |
| 11/12/2025 | 7,71 | 7,80 | +0,52% | 7,71 | 7,86 | 7,79 | 7,76 | 7,80 | 393 | 8.048.180 |
| 10/12/2025 | 7,65 | 7,76 | +1,84% | 7,65 | 7,90 | 7,79 | 7,76 | 7,78 | 3.858 | 82.993.098 |
| 9/12/2025 | 7,70 | 7,62 | -1,30% | 7,62 | 7,76 | 7,68 | 7,63 | 7,70 | 869 | 25.831.375 |
| 8/12/2025 | 7,69 | 7,72 | +1,45% | 7,66 | 7,75 | 7,72 | 7,65 | 7,72 | 1.124 | 9.352.919 |
| 5/12/2025 | 7,75 | 7,61 | -1,42% | 7,61 | 7,75 | 7,68 | 7,61 | 7,69 | 413 | 21.992.473 |
| 4/12/2025 | 7,75 | 7,72 | +0,52% | 7,58 | 7,75 | 7,67 | 7,66 | 7,72 | 980 | 18.829.241 |
| 3/12/2025 | 7,70 | 7,68 | +0,26% | 7,65 | 7,73 | 7,68 | 7,66 | 7,68 | 509 | 20.898.256 |
| 2/12/2025 | 7,80 | 7,66 | -0,78% | 7,66 | 7,83 | 7,71 | 7,66 | 7,74 | 1.015 | 35.695.880 |
| 1/12/2025 | 7,98 | 7,72 | -2,89% | 7,72 | 7,98 | 7,84 | 7,72 | 7,81 | 369 | 15.011.530 |
| 28/11/2025 | 7,90 | 7,95 | -0,38% | 7,81 | 7,95 | 7,91 | 7,92 | 7,95 | 467 | 10.860.122 |
| 27/11/2025 | 7,60 | 7,98 | +3,23% | 7,60 | 8,00 | 7,67 | 7,84 | 7,98 | 2.233 | 227.812.569 |
| 26/11/2025 | 7,73 | 7,73 | +0,91% | 7,71 | 7,81 | 7,76 | 7,74 | 7,75 | 284 | 9.150.844 |
| 25/11/2025 | 7,57 | 7,66 | +1,32% | 7,56 | 7,80 | 7,76 | 7,66 | 7,69 | 2.574 | 368.726.214 |
| 24/11/2025 | 7,46 | 7,56 | -0,26% | 7,46 | 7,59 | 7,56 | 7,56 | 7,58 | 592 | 25.741.214 |
| 21/11/2025 | 7,37 | 7,58 | +2,57% | 7,37 | 7,60 | 7,59 | 7,53 | 7,57 | 581 | 629.003.163 |
| 19/11/2025 | 7,48 | 7,39 | -1,20% | 7,39 | 7,51 | 7,41 | 7,39 | 7,46 | 463 | 38.916.458 |
| 18/11/2025 | 7,50 | 7,48 | -2,86% | 7,48 | 7,55 | 7,50 | 7,48 | 7,51 | 345 | 14.905.708 |
| 17/11/2025 | 7,64 | 7,70 | +0,39% | 7,60 | 7,70 | 7,65 | 7,69 | 7,70 | 307 | 7.088.019 |
| 14/11/2025 | 7,65 | 7,67 | +0,26% | 7,56 | 7,70 | 7,61 | 7,67 | 7,70 | 371 | 20.130.390 |
| 13/11/2025 | 7,57 | 7,65 | +0,53% | 7,57 | 7,70 | 7,64 | 7,65 | 7,67 | 262 | 9.895.920 |
| 12/11/2025 | 7,65 | 7,61 | -0,39% | 7,61 | 7,69 | 7,66 | 7,62 | 7,66 | 282 | 13.358.843 |
| 11/11/2025 | 7,58 | 7,64 | +0,13% | 7,58 | 7,65 | 7,61 | 7,59 | 7,64 | 259 | 10.878.754 |
| 10/11/2025 | 7,58 | 7,63 | -0,13% | 7,58 | 7,66 | 7,63 | 7,63 | 7,66 | 274 | 4.665.994 |
| 7/11/2025 | 7,66 | 7,64 | +0,26% | 7,56 | 7,66 | 7,60 | 7,62 | 7,64 | 285 | 6.959.359 |
| 6/11/2025 | 7,67 | 7,62 | +0,40% | 7,56 | 7,67 | 7,59 | 7,59 | 7,62 | 219 | 7.928.630 |
| 5/11/2025 | 7,61 | 7,59 | -0,13% | 7,58 | 7,66 | 7,61 | 7,59 | 7,60 | 272 | 9.889.219 |
| 4/11/2025 | 7,66 | 7,60 | -0,13% | 7,60 | 7,75 | 7,67 | 7,61 | 7,68 | 552 | 8.376.106 |
| 3/11/2025 | 7,62 | 7,61 | -0,13% | 7,60 | 7,70 | 7,64 | 7,61 | 7,65 | 276 | 6.634.861 |
| 31/10/2025 | 7,66 | 7,62 | +0,13% | 7,59 | 7,69 | 7,62 | 7,60 | 7,62 | 384 | 12.591.193 |
| 30/10/2025 | 7,62 | 7,61 | +0,93% | 7,57 | 7,67 | 7,60 | 7,59 | 7,61 | 3.356 | 14.216.917 |
| 29/10/2025 | 7,65 | 7,54 | +0,13% | 7,54 | 7,65 | 7,59 | 7,54 | 7,60 | 198 | 6.053.084 |
| 28/10/2025 | 7,53 | 7,53 | -0,13% | 7,52 | 7,62 | 7,56 | 7,53 | 7,57 | 240 | 5.948.013 |
| 27/10/2025 | 7,60 | 7,54 | +0,27% | 7,51 | 7,60 | 7,55 | 7,51 | 7,54 | 296 | 4.216.194 |
| 24/10/2025 | 7,55 | 7,52 | +0,13% | 7,51 | 7,60 | 7,53 | 7,52 | 7,53 | 216 | 3.334.677 |
| 23/10/2025 | 7,50 | 7,51 | 0,00% | 7,48 | 7,54 | 7,50 | 7,48 | 7,50 | 298 | 9.930.112 |
| 22/10/2025 | 7,58 | 7,51 | -0,53% | 7,50 | 7,58 | 7,53 | 7,51 | 7,53 | 384 | 10.055.360 |
| 21/10/2025 | 7,58 | 7,55 | +0,40% | 7,47 | 7,61 | 7,54 | 7,50 | 7,55 | 308 | 12.518.445 |
| 20/10/2025 | 7,64 | 7,52 | -0,92% | 7,52 | 7,67 | 7,58 | 7,52 | 7,61 | 379 | 10.604.350 |
| 17/10/2025 | 7,60 | 7,59 | -0,39% | 7,50 | 7,69 | 7,60 | 7,52 | 7,59 | 278 | 12.829.727 |
| 16/10/2025 | 7,73 | 7,62 | -1,30% | 7,62 | 7,73 | 7,66 | 7,62 | 7,66 | 260 | 4.072.748 |
| 15/10/2025 | 7,85 | 7,72 | -1,03% | 7,71 | 7,85 | 7,77 | 7,72 | 7,78 | 349 | 22.504.314 |
| 14/10/2025 | 7,77 | 7,80 | -0,51% | 7,76 | 7,84 | 7,80 | 7,80 | 7,83 | 402 | 13.812.478 |
| 13/10/2025 | 7,74 | 7,84 | +1,82% | 7,71 | 7,85 | 7,79 | 7,81 | 7,84 | 308 | 21.639.672 |
| 10/10/2025 | 7,77 | 7,70 | -0,52% | 7,70 | 7,77 | 7,73 | 7,70 | 7,73 | 194 | 10.084.187 |
| 9/10/2025 | 7,77 | 7,74 | +0,52% | 7,71 | 7,77 | 7,74 | 7,72 | 7,74 | 201 | 13.356.953 |
| 8/10/2025 | 7,73 | 7,70 | -0,39% | 7,69 | 7,77 | 7,73 | 7,73 | 7,75 | 247 | 10.947.847 |
| 7/10/2025 | 7,77 | 7,73 | -0,39% | 7,71 | 7,77 | 7,73 | 7,71 | 7,73 | 256 | 6.249.730 |
| 6/10/2025 | 7,77 | 7,76 | -0,13% | 7,71 | 7,84 | 7,78 | 7,71 | 7,76 | 2.444 | 14.125.344 |
| 3/10/2025 | 7,77 | 7,77 | +0,91% | 7,70 | 7,78 | 7,73 | 7,71 | 7,77 | 503 | 14.305.855 |
| 2/10/2025 | 7,85 | 7,70 | -1,28% | 7,70 | 7,85 | 7,76 | 7,71 | 7,74 | 270 | 13.505.148 |
| 1/10/2025 | 7,80 | 7,80 | +0,26% | 7,77 | 7,84 | 7,80 | 7,79 | 7,80 | 240 | 9.496.468 |
| 30/9/2025 | 7,80 | 7,78 | +0,13% | 7,73 | 7,80 | 7,76 | 7,75 | 7,78 | 2.216 | 14.619.605 |
| 29/9/2025 | 7,77 | 7,77 | -0,26% | 7,70 | 7,80 | 7,73 | 7,76 | 7,77 | 573 | 19.179.333 |
| 26/9/2025 | 7,68 | 7,79 | +0,26% | 7,68 | 7,80 | 7,76 | 7,75 | 7,79 | 740 | 7.953.761 |
| 25/9/2025 | 7,80 | 7,77 | -0,13% | 7,61 | 7,80 | 7,75 | 7,70 | 7,77 | 590 | 11.139.414 |
| 24/9/2025 | 7,77 | 7,78 | +0,13% | 7,71 | 7,78 | 7,74 | 7,72 | 7,77 | 326 | 5.844.365 |
| 23/9/2025 | 7,78 | 7,77 | -0,13% | 7,66 | 7,78 | 7,71 | 7,66 | 7,77 | 871 | 12.713.603 |
| 22/9/2025 | 7,83 | 7,78 | +0,39% | 7,73 | 7,84 | 7,76 | 7,73 | 7,78 | 1.524 | 15.760.537 |
| 19/9/2025 | 7,70 | 7,75 | +0,65% | 7,67 | 7,75 | 7,70 | 7,73 | 7,75 | 612 | 13.288.826 |
| 18/9/2025 | 7,67 | 7,70 | +0,39% | 7,64 | 7,70 | 7,67 | 7,64 | 7,70 | 657 | 13.526.481 |
| 17/9/2025 | 7,73 | 7,67 | -0,26% | 7,61 | 7,73 | 7,63 | 7,62 | 7,67 | 428 | 19.933.237 |
| 16/9/2025 | 7,54 | 7,69 | -2,16% | 7,54 | 7,70 | 7,64 | 7,65 | 7,69 | 411 | 12.544.530 |
| 15/9/2025 | 7,68 | 7,86 | +2,88% | 7,55 | 7,90 | 7,70 | 7,84 | 7,86 | 1.007 | 60.717.706 |
| 12/9/2025 | 7,69 | 7,64 | 0,00% | 7,51 | 7,69 | 7,61 | 7,64 | 7,67 | 741 | 41.298.462 |
| 11/9/2025 | 7,65 | 7,64 | -0,13% | 7,59 | 7,67 | 7,63 | 7,63 | 7,64 | 359 | 12.971.710 |
| 10/9/2025 | 7,65 | 7,65 | +1,86% | 7,52 | 7,65 | 7,61 | 7,61 | 7,65 | 3.243 | 16.532.921 |
| 9/9/2025 | 7,66 | 7,51 | -1,18% | 7,51 | 7,66 | 7,59 | 7,52 | 7,62 | 426 | 12.118.117 |
| 8/9/2025 | 7,57 | 7,60 | +0,53% | 7,57 | 7,68 | 7,63 | 7,60 | 7,62 | 392 | 8.772.313 |
| 5/9/2025 | 7,57 | 7,56 | -0,40% | 7,56 | 7,67 | 7,59 | 7,57 | 7,66 | 322 | 18.669.289 |
| 4/9/2025 | 7,57 | 7,59 | -0,78% | 7,55 | 7,74 | 7,59 | 7,57 | 7,59 | 861 | 23.647.474 |
| 3/9/2025 | 7,55 | 7,65 | +1,32% | 7,54 | 7,67 | 7,59 | 7,55 | 7,65 | 519 | 13.411.734 |
| 2/9/2025 | 7,53 | 7,55 | +0,27% | 7,46 | 7,56 | 7,52 | 7,54 | 7,55 | 368 | 7.287.832 |
| 1/9/2025 | 7,53 | 7,53 | +1,07% | 7,45 | 7,59 | 7,51 | 7,47 | 7,53 | 2.758 | 21.973.672 |
| 29/8/2025 | 7,45 | 7,45 | +0,13% | 7,38 | 7,45 | 7,42 | 7,45 | 7,48 | 645 | 32.799.114 |
| 28/8/2025 | 7,44 | 7,44 | +0,13% | 7,40 | 7,50 | 7,43 | 7,43 | 7,44 | 1.447 | 23.994.039 |
| 27/8/2025 | 7,52 | 7,43 | -0,40% | 7,41 | 7,58 | 7,46 | 7,41 | 7,43 | 2.860 | 15.984.986 |
| 26/8/2025 | 7,67 | 7,46 | -1,19% | 7,43 | 7,68 | 7,51 | 7,46 | 7,53 | 3.457 | 24.067.948 |
| 25/8/2025 | 7,68 | 7,55 | -1,82% | 7,52 | 7,77 | 7,65 | 7,55 | 7,69 | 3.118 | 20.862.209 |
| 22/8/2025 | 7,59 | 7,69 | +2,40% | 7,51 | 7,70 | 7,58 | 7,59 | 7,69 | 2.574 | 18.846.904 |
| 21/8/2025 | 7,71 | 7,51 | -1,83% | 7,50 | 7,75 | 7,53 | 7,51 | 7,54 | 772 | 27.223.259 |
| 20/8/2025 | 7,75 | 7,65 | -1,29% | 7,52 | 7,86 | 7,68 | 7,55 | 7,65 | 391 | 12.358.187 |
| 19/8/2025 | 7,81 | 7,75 | +0,26% | 7,73 | 7,89 | 7,81 | 7,75 | 7,76 | 215 | 6.251.124 |
| 18/8/2025 | 7,65 | 7,73 | -2,15% | 7,57 | 7,80 | 7,70 | 7,73 | 7,80 | 372 | 10.871.415 |
| 15/8/2025 | 7,87 | 7,90 | +1,54% | 7,78 | 8,03 | 7,85 | 7,87 | 7,91 | 322 | 5.276.253 |
| 14/8/2025 | 7,73 | 7,78 | +1,04% | 7,71 | 8,13 | 7,88 | 7,78 | 7,93 | 2.348 | 32.487.061 |
| 13/8/2025 | 7,67 | 7,70 | +0,79% | 7,61 | 7,88 | 7,69 | 7,67 | 7,70 | 590 | 30.097.804 |
| 12/8/2025 | 7,65 | 7,64 | +0,13% | 7,60 | 7,67 | 7,64 | 7,64 | 7,65 | 287 | 6.577.524 |
| 11/8/2025 | 7,66 | 7,63 | -0,39% | 7,55 | 7,67 | 7,62 | 7,58 | 7,63 | 1.233 | 11.396.676 |
| 8/8/2025 | 7,61 | 7,66 | +0,66% | 7,46 | 7,70 | 7,61 | 7,65 | 7,66 | 518 | 14.263.635 |
| 7/8/2025 | 7,55 | 7,61 | +1,60% | 7,39 | 7,69 | 7,55 | 7,57 | 7,61 | 745 | 27.261.966 |
| 6/8/2025 | 7,50 | 7,49 | +0,94% | 7,42 | 7,62 | 7,51 | 7,49 | 7,55 | 4.600 | 16.597.632 |
| 5/8/2025 | 7,50 | 7,42 | 0,00% | 7,36 | 7,50 | 7,42 | 7,42 | 7,44 | 585 | 20.839.538 |
| 4/8/2025 | 7,57 | 7,42 | -1,98% | 7,31 | 7,57 | 7,40 | 7,42 | 7,44 | 1.890 | 49.180.796 |
| 1/8/2025 | 7,58 | 7,57 | +0,80% | 7,38 | 7,61 | 7,49 | 7,44 | 7,57 | 361 | 15.408.205 |
| 31/7/2025 | 7,69 | 7,51 | -1,05% | 7,51 | 7,69 | 7,54 | 7,51 | 7,59 | 2.138 | 16.212.616 |
| 30/7/2025 | 7,66 | 7,59 | -2,44% | 7,57 | 7,77 | 7,63 | 7,59 | 7,61 | 1.040 | 19.582.443 |
| 29/7/2025 | 7,81 | 7,78 | -1,02% | 7,65 | 7,86 | 7,78 | 7,63 | 7,78 | 310 | 11.920.583 |
| 28/7/2025 | 7,80 | 7,86 | +0,77% | 7,80 | 7,88 | 7,84 | 7,85 | 7,86 | 253 | 4.223.970 |
| 25/7/2025 | 7,86 | 7,80 | +0,91% | 7,77 | 7,86 | 7,80 | 7,80 | 7,83 | 217 | 4.841.194 |
| 24/7/2025 | 7,80 | 7,73 | -0,13% | 7,72 | 7,85 | 7,74 | 7,73 | 7,78 | 946 | 12.618.793 |
| 23/7/2025 | 7,78 | 7,74 | +0,13% | 7,72 | 7,78 | 7,73 | 7,74 | 7,76 | 800 | 8.349.413 |
| 22/7/2025 | 7,77 | 7,73 | +0,52% | 7,69 | 7,85 | 7,72 | 7,72 | 7,73 | 1.609 | 22.584.542 |
| 21/7/2025 | 7,65 | 7,69 | -0,77% | 7,65 | 7,75 | 7,66 | 7,69 | 7,74 | 465 | 15.033.175 |
| 18/7/2025 | 7,92 | 7,75 | -1,90% | 7,68 | 7,92 | 7,74 | 7,84 | 7,78 | 1.035 | 42.435.187 |
| 17/7/2025 | 8,15 | 7,90 | -2,11% | 7,80 | 8,16 | 7,86 | 7,90 | 7,98 | 2.318 | 400.285.294 |
| 16/7/2025 | 8,25 | 8,07 | -3,35% | 8,06 | 8,25 | 8,10 | 8,08 | 8,06 | 760 | 34.210.064 |
| 15/7/2025 | 8,46 | 8,35 | -1,30% | 8,30 | 8,46 | 8,39 | 8,35 | 8,44 | 555 | 25.872.899 |
| 14/7/2025 | 8,46 | 8,46 | +0,24% | 8,39 | 8,46 | 8,42 | 8,43 | 8,46 | 485 | 18.830.798 |
| 11/7/2025 | 8,41 | 8,44 | +0,96% | 8,36 | 8,46 | 8,41 | 8,43 | 8,44 | 1.231 | 16.045.848 |
| 10/7/2025 | 8,39 | 8,36 | +0,12% | 8,28 | 8,39 | 8,32 | 8,34 | 8,36 | 424 | 11.748.971 |
| 9/7/2025 | 8,42 | 8,35 | -0,48% | 8,30 | 8,46 | 8,39 | 8,35 | 8,39 | 533 | 10.422.899 |
| 8/7/2025 | 8,42 | 8,39 | -0,36% | 8,38 | 8,43 | 8,40 | 8,38 | 8,39 | 203 | 4.197.431 |
| 7/7/2025 | 8,33 | 8,42 | -0,12% | 8,33 | 8,44 | 8,38 | 8,37 | 8,42 | 314 | 7.977.679 |
| 4/7/2025 | 8,37 | 8,43 | +0,72% | 8,26 | 8,44 | 8,39 | 8,39 | 8,43 | 404 | 24.199.561 |
| 3/7/2025 | 8,42 | 8,37 | 0,00% | 8,25 | 8,42 | 8,31 | 8,35 | 8,37 | 404 | 17.800.351 |
| 2/7/2025 | 8,26 | 8,37 | +1,45% | 8,22 | 8,49 | 8,36 | 8,33 | 8,37 | 3.973 | 54.011.253 |
| 1/7/2025 | 8,20 | 8,25 | +0,49% | 8,18 | 8,34 | 8,19 | 8,23 | 8,25 | 1.059 | 354.123.999 |
| 30/6/2025 | 8,29 | 8,21 | +0,12% | 8,19 | 8,40 | 8,24 | 8,21 | 8,25 | 937 | 26.010.825 |
| 27/6/2025 | 8,30 | 8,20 | 0,00% | 8,20 | 8,30 | 8,24 | 8,21 | 8,25 | 576 | 12.238.321 |
| 26/6/2025 | 8,41 | 8,20 | -2,26% | 8,20 | 8,41 | 8,29 | 8,20 | 8,30 | 2.555 | 26.296.086 |
| 25/6/2025 | 8,40 | 8,39 | +0,12% | 8,34 | 8,44 | 8,37 | 8,36 | 8,39 | 232 | 7.432.751 |
| 24/6/2025 | 8,32 | 8,38 | +0,48% | 8,31 | 8,39 | 8,35 | 8,35 | 8,38 | 289 | 7.731.585 |
| 23/6/2025 | 8,39 | 8,34 | -0,60% | 8,31 | 8,41 | 8,36 | 8,34 | 8,37 | 1.959 | 11.276.054 |
| 20/6/2025 | 8,37 | 8,39 | -0,36% | 8,35 | 8,45 | 8,38 | 8,37 | 8,39 | 575 | 9.816.549 |
| 18/6/2025 | 8,45 | 8,42 | +0,12% | 8,37 | 8,45 | 8,40 | 8,37 | 8,42 | 260 | 11.762.714 |
| 17/6/2025 | 8,48 | 8,41 | -1,75% | 8,32 | 8,48 | 8,38 | 8,37 | 8,41 | 282 | 8.569.628 |
| 16/6/2025 | 8,59 | 8,56 | +0,47% | 8,47 | 8,59 | 8,54 | 8,55 | 8,56 | 633 | 15.653.640 |
| 13/6/2025 | 8,51 | 8,52 | +0,12% | 8,46 | 8,60 | 8,49 | 8,51 | 8,52 | 257 | 15.226.047 |
| 12/6/2025 | 8,54 | 8,51 | -0,35% | 8,40 | 8,64 | 8,50 | 8,40 | 8,51 | 2.892 | 13.064.066 |
| 11/6/2025 | 8,60 | 8,54 | -0,35% | 8,50 | 8,65 | 8,52 | 8,51 | 8,54 | 2.591 | 18.704.096 |
| 10/6/2025 | 8,55 | 8,57 | +0,23% | 8,50 | 8,60 | 8,53 | 8,50 | 8,57 | 307 | 7.513.545 |
| 9/6/2025 | 8,50 | 8,55 | -0,47% | 8,50 | 8,68 | 8,54 | 8,55 | 8,62 | 362 | 12.743.403 |
| 6/6/2025 | 8,66 | 8,59 | -0,81% | 8,50 | 8,69 | 8,56 | 8,52 | 8,59 | 320 | 11.954.389 |
| 5/6/2025 | 8,73 | 8,66 | -0,57% | 8,55 | 8,73 | 8,66 | 8,56 | 8,66 | 182 | 4.075.838 |
| 4/6/2025 | 8,60 | 8,71 | +2,11% | 8,53 | 8,72 | 8,64 | 8,61 | 8,71 | 401 | 12.772.248 |
| 3/6/2025 | 8,62 | 8,53 | -1,04% | 8,50 | 8,64 | 8,55 | 8,53 | 8,58 | 502 | 23.314.546 |
| 2/6/2025 | 8,65 | 8,62 | -0,35% | 8,56 | 8,72 | 8,62 | 8,60 | 8,62 | 476 | 10.195.864 |
| 30/5/2025 | 8,64 | 8,65 | +0,12% | 8,60 | 8,66 | 8,64 | 8,60 | 8,65 | 235 | 7.037.466 |
| 29/5/2025 | 8,62 | 8,64 | +0,23% | 8,60 | 8,67 | 8,62 | 8,61 | 8,64 | 218 | 7.625.206 |
| 28/5/2025 | 8,70 | 8,62 | -0,92% | 8,61 | 8,70 | 8,64 | 8,62 | 8,64 | 381 | 6.788.876 |
| 27/5/2025 | 8,70 | 8,70 | +0,46% | 8,61 | 8,72 | 8,67 | 8,67 | 8,70 | 350 | 6.583.998 |
| 26/5/2025 | 8,60 | 8,66 | -0,46% | 8,55 | 8,70 | 8,62 | 8,62 | 8,66 | 567 | 12.512.868 |
| 23/5/2025 | 8,71 | 8,70 | +0,35% | 8,63 | 8,73 | 8,67 | 8,66 | 8,70 | 519 | 6.886.448 |
| 22/5/2025 | 8,63 | 8,67 | -0,46% | 8,61 | 8,73 | 8,66 | 8,61 | 8,67 | 284 | 9.202.468 |
| 21/5/2025 | 8,70 | 8,71 | +1,16% | 8,60 | 8,71 | 8,68 | 8,70 | 8,71 | 292 | 5.087.857 |
| 20/5/2025 | 8,57 | 8,61 | +0,12% | 8,57 | 8,77 | 8,61 | 8,58 | 8,61 | 243 | 7.878.700 |
| 19/5/2025 | 8,80 | 8,60 | -2,82% | 8,54 | 8,80 | 8,68 | 8,60 | 8,68 | 821 | 15.624.221 |
| 16/5/2025 | 8,89 | 8,85 | +0,57% | 8,72 | 8,92 | 8,80 | 8,72 | 8,85 | 1.072 | 23.273.913 |
| 15/5/2025 | 8,83 | 8,80 | -0,34% | 8,77 | 8,94 | 8,82 | 8,80 | 8,88 | 665 | 27.372.315 |
| 14/5/2025 | 8,87 | 8,83 | -0,23% | 8,77 | 8,87 | 8,82 | 8,80 | 8,83 | 782 | 12.416.544 |
| 13/5/2025 | 8,81 | 8,85 | +1,49% | 8,76 | 8,91 | 8,83 | 8,81 | 8,85 | 785 | 6.642.394 |
| 12/5/2025 | 8,73 | 8,72 | +0,11% | 8,68 | 8,94 | 8,74 | 8,72 | 8,79 | 688 | 9.291.270 |
| 9/5/2025 | 8,59 | 8,71 | +2,11% | 8,50 | 8,77 | 8,59 | 8,60 | 8,71 | 757 | 13.156.419 |
| 8/5/2025 | 8,58 | 8,53 | -0,58% | 8,41 | 8,58 | 8,52 | 8,50 | 8,53 | 425 | 9.997.251 |
| 7/5/2025 | 8,45 | 8,58 | +2,02% | 8,41 | 8,59 | 8,51 | 8,41 | 8,58 | 871 | 7.387.324 |
| 6/5/2025 | 8,39 | 8,41 | +1,33% | 8,30 | 8,57 | 8,41 | 8,36 | 8,41 | 186 | 12.403.050 |
| 5/5/2025 | 8,70 | 8,30 | -3,94% | 8,24 | 8,70 | 8,39 | 8,26 | 8,30 | 1.869 | 26.817.394 |
| 2/5/2025 | 8,46 | 8,64 | +0,58% | 8,46 | 8,77 | 8,61 | 8,60 | 8,64 | 266 | 11.190.238 |
| 29/4/2025 | 8,47 | 8,59 | +2,26% | 8,23 | 8,62 | 8,43 | 8,58 | 8,59 | 296 | 35.746.731 |
| 28/4/2025 | 8,41 | 8,40 | +2,44% | 8,33 | 8,49 | 8,42 | 8,37 | 8,40 | 329 | 17.124.062 |
| 25/4/2025 | 8,50 | 8,20 | -89,66% | 8,02 | 8,50 | 8,21 | 8,11 | 8,20 | 194 | 5.273.491 |
| 24/4/2025 | 78,86 | 79,33 | +1,08% | 78,48 | 84,97 | 80,54 | 79,44 | 83,90 | 2.940 | 107.493.365 |
| 23/4/2025 | 78,90 | 78,48 | -0,27% | 78,12 | 78,90 | 78,68 | 78,40 | 78,48 | 84 | 7.553.527 |
| 22/4/2025 | 78,74 | 78,69 | +0,37% | 78,12 | 78,74 | 78,50 | 78,18 | 78,69 | 97 | 9.459.546 |
| 17/4/2025 | 78,60 | 78,40 | +0,73% | 77,79 | 78,79 | 78,15 | 78,00 | 78,40 | 90 | 4.728.599 |
| 16/4/2025 | 79,87 | 77,83 | -2,69% | 77,82 | 79,87 | 77,99 | 77,83 | 77,90 | 245 | 73.557.065 |
| 15/4/2025 | 79,00 | 79,98 | +0,10% | 79,00 | 80,00 | 79,61 | 79,90 | 79,98 | 94 | 5.461.487 |
| 14/4/2025 | 77,93 | 79,90 | +0,50% | 77,93 | 79,99 | 79,60 | 79,24 | 79,90 | 100 | 8.764.140 |
| 11/4/2025 | 78,82 | 79,50 | +1,27% | 77,66 | 79,89 | 79,00 | 78,15 | 79,50 | 78 | 11.637.396 |
| 10/4/2025 | 77,24 | 78,50 | +1,09% | 77,24 | 78,82 | 78,53 | 77,90 | 78,50 | 122 | 8.435.031 |
| 9/4/2025 | 78,36 | 77,65 | +0,09% | 77,24 | 78,79 | 78,06 | 77,65 | 78,78 | 56 | 4.457.227 |
| 8/4/2025 | 78,78 | 77,58 | -0,54% | 77,20 | 78,98 | 78,15 | 77,59 | 78,80 | 101 | 3.954.444 |
| 7/4/2025 | 78,03 | 78,00 | -0,04% | 76,50 | 79,10 | 77,44 | 78,00 | 78,20 | 118 | 8.077.793 |
| 4/4/2025 | 80,00 | 78,03 | -2,13% | 78,02 | 80,00 | 79,09 | 78,04 | 78,88 | 156 | 14.774.837 |
| 3/4/2025 | 79,34 | 79,73 | -0,25% | 79,34 | 80,00 | 79,51 | 79,71 | 79,73 | 77 | 7.339.574 |
| 2/4/2025 | 79,18 | 79,93 | +0,78% | 79,18 | 80,18 | 79,46 | 79,34 | 79,93 | 105 | 7.509.825 |
| 1/4/2025 | 79,93 | 79,31 | +0,23% | 79,14 | 80,49 | 79,61 | 79,31 | 80,10 | 86 | 9.736.553 |
| 31/3/2025 | 79,55 | 79,13 | -0,54% | 79,05 | 80,48 | 79,92 | 79,12 | 79,97 | 230 | 19.173.291 |
| 28/3/2025 | 78,50 | 79,56 | +1,18% | 78,15 | 79,84 | 79,23 | 79,54 | 79,55 | 147 | 12.986.324 |
| 27/3/2025 | 78,12 | 78,63 | +0,63% | 77,75 | 78,66 | 78,32 | 78,63 | 78,64 | 152 | 14.951.574 |
| 26/3/2025 | 77,60 | 78,14 | -0,52% | 77,48 | 78,48 | 77,83 | 77,51 | 78,12 | 133 | 10.616.440 |
| 25/3/2025 | 77,80 | 78,55 | +0,73% | 77,00 | 78,80 | 77,97 | 77,68 | 78,54 | 164 | 1.265.451.601 |
| 24/3/2025 | 76,94 | 77,98 | +1,35% | 76,50 | 77,99 | 77,80 | 77,80 | 77,98 | 96 | 20.407.726 |
| 21/3/2025 | 76,80 | 76,94 | +1,10% | 76,10 | 77,48 | 76,83 | 76,51 | 76,94 | 122 | 14.791.368 |
| 20/3/2025 | 75,99 | 76,10 | +1,44% | 75,03 | 76,99 | 76,20 | 76,10 | 76,49 | 163 | 12.009.968 |
| 19/3/2025 | 75,15 | 75,02 | +1,72% | 74,45 | 76,08 | 75,63 | 75,01 | 75,02 | 180 | 63.946.125 |
| 18/3/2025 | 73,64 | 73,75 | +0,16% | 73,64 | 75,15 | 74,48 | 73,75 | 74,00 | 114 | 18.875.562 |
| 17/3/2025 | 75,05 | 73,63 | -0,90% | 73,50 | 75,46 | 73,82 | 73,63 | 74,65 | 945 | 18.743.212 |
| 14/3/2025 | 75,00 | 74,30 | -0,93% | 74,18 | 75,00 | 74,53 | 74,30 | 74,33 | 190 | 33.951.262 |
| 13/3/2025 | 74,00 | 75,00 | +1,35% | 73,32 | 75,00 | 74,88 | 75,00 | 75,11 | 341 | 19.289.862 |