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.
ALZR11 - FII ALIANZA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 10,23 | 10,20 | -0,10% | 10,15 | 10,23 | 10,17 | 10,18 | 10,20 | 4.234 | 119.837.378 |
| 17/7/2025 | 10,24 | 10,21 | -0,10% | 10,15 | 10,24 | 10,18 | 10,18 | 10,21 | 2.843 | 121.557.184 |
| 16/7/2025 | 10,21 | 10,22 | +0,20% | 10,17 | 10,24 | 10,20 | 10,21 | 10,22 | 2.341 | 120.640.380 |
| 15/7/2025 | 10,19 | 10,20 | +0,49% | 10,15 | 10,24 | 10,18 | 10,18 | 10,20 | 5.090 | 149.467.205 |
| 14/7/2025 | 10,20 | 10,15 | -0,49% | 10,13 | 10,23 | 10,17 | 10,15 | 10,16 | 5.711 | 208.235.676 |
| 11/7/2025 | 10,20 | 10,20 | +0,20% | 10,12 | 10,22 | 10,16 | 10,19 | 10,20 | 4.947 | 141.644.682 |
| 10/7/2025 | 10,17 | 10,18 | -0,10% | 10,11 | 10,20 | 10,15 | 10,16 | 10,18 | 8.673 | 118.624.839 |
| 9/7/2025 | 10,24 | 10,19 | -0,29% | 10,11 | 10,29 | 10,17 | 10,13 | 10,19 | 21.538 | 162.639.931 |
| 8/7/2025 | 10,23 | 10,22 | 0,00% | 10,19 | 10,28 | 10,23 | 10,21 | 10,22 | 15.357 | 109.898.885 |
| 7/7/2025 | 10,24 | 10,22 | -0,20% | 10,20 | 10,28 | 10,24 | 10,22 | 10,24 | 7.452 | 129.213.186 |
| 4/7/2025 | 10,24 | 10,24 | 0,00% | 10,20 | 10,25 | 10,23 | 10,22 | 10,24 | 4.470 | 108.226.567 |
| 3/7/2025 | 10,27 | 10,24 | +0,39% | 10,17 | 10,29 | 10,23 | 10,22 | 10,24 | 5.526 | 154.898.487 |
| 2/7/2025 | 10,23 | 10,20 | +0,39% | 10,17 | 10,28 | 10,23 | 10,20 | 10,21 | 6.149 | 226.019.399 |
| 1/7/2025 | 10,11 | 10,16 | +0,49% | 10,05 | 10,25 | 10,16 | 10,16 | 10,20 | 4.462 | 230.987.575 |
| 30/6/2025 | 10,05 | 10,11 | +0,40% | 10,00 | 10,15 | 10,05 | 10,10 | 10,11 | 6.884 | 249.033.253 |
| 27/6/2025 | 10,02 | 10,07 | +0,50% | 10,00 | 10,08 | 10,04 | 10,05 | 10,07 | 2.764 | 138.330.401 |
| 26/6/2025 | 10,04 | 10,02 | +0,20% | 9,98 | 10,04 | 10,01 | 10,01 | 10,02 | 5.518 | 156.617.630 |
| 25/6/2025 | 10,05 | 10,00 | -0,60% | 10,00 | 10,08 | 10,03 | 10,00 | 10,02 | 3.967 | 188.850.384 |
| 24/6/2025 | 10,02 | 10,06 | +0,10% | 10,01 | 10,08 | 10,03 | 10,04 | 10,06 | 2.361 | 158.742.229 |
| 23/6/2025 | 10,12 | 10,05 | -0,99% | 10,04 | 10,15 | 10,08 | 10,04 | 10,05 | 5.484 | 163.585.121 |
| 20/6/2025 | 10,12 | 10,15 | +0,40% | 10,08 | 10,15 | 10,11 | 10,14 | 10,15 | 4.299 | 109.209.560 |
| 18/6/2025 | 10,12 | 10,11 | -0,79% | 10,03 | 10,19 | 10,11 | 10,11 | 10,12 | 3.017 | 159.059.723 |
| 17/6/2025 | 10,15 | 10,19 | +0,69% | 10,13 | 10,19 | 10,16 | 10,17 | 10,19 | 4.407 | 128.948.276 |
| 16/6/2025 | 10,15 | 10,12 | +0,10% | 10,11 | 10,20 | 10,15 | 10,12 | 10,15 | 8.159 | 184.130.933 |
| 13/6/2025 | 10,10 | 10,11 | +0,20% | 10,04 | 10,19 | 10,12 | 10,11 | 10,12 | 10.840 | 203.377.127 |
| 12/6/2025 | 10,11 | 10,09 | -0,20% | 10,06 | 10,11 | 10,08 | 10,09 | 10,10 | 3.348 | 94.225.140 |
| 11/6/2025 | 10,11 | 10,11 | 0,00% | 10,06 | 10,16 | 10,10 | 10,10 | 10,11 | 3.584 | 112.443.570 |
| 10/6/2025 | 10,10 | 10,11 | +0,30% | 10,06 | 10,14 | 10,08 | 10,09 | 10,11 | 5.327 | 116.095.538 |
| 9/6/2025 | 10,18 | 10,08 | -0,69% | 10,08 | 10,18 | 10,12 | 10,08 | 10,10 | 4.438 | 152.118.972 |
| 6/6/2025 | 10,10 | 10,15 | +0,50% | 10,09 | 10,17 | 10,13 | 10,15 | 10,17 | 5.013 | 113.232.949 |
| 5/6/2025 | 10,12 | 10,10 | -0,10% | 10,10 | 10,17 | 10,13 | 10,10 | 10,11 | 3.695 | 103.013.880 |
| 4/6/2025 | 10,18 | 10,11 | -0,69% | 10,11 | 10,20 | 10,14 | 10,11 | 10,14 | 5.641 | 128.320.985 |
| 3/6/2025 | 10,09 | 10,18 | +1,39% | 10,07 | 10,29 | 10,21 | 10,17 | 10,18 | 5.861 | 485.570.254 |
| 2/6/2025 | 10,05 | 10,04 | 0,00% | 10,02 | 10,10 | 10,05 | 10,04 | 10,07 | 5.006 | 200.739.390 |
| 30/5/2025 | 10,04 | 10,04 | +0,30% | 10,01 | 10,08 | 10,04 | 10,04 | 10,06 | 6.524 | 149.599.240 |
| 29/5/2025 | 10,04 | 10,01 | -0,10% | 10,01 | 10,05 | 10,02 | 10,01 | 10,04 | 13.098 | 125.412.506 |
| 28/5/2025 | 10,03 | 10,02 | 0,00% | 10,00 | 10,07 | 10,02 | 10,01 | 10,02 | 11.508 | 145.078.038 |
| 27/5/2025 | 10,04 | 10,02 | +0,30% | 10,00 | 10,08 | 10,03 | 10,01 | 10,02 | 5.171 | 139.575.782 |
| 26/5/2025 | 10,07 | 9,99 | -0,79% | 9,99 | 10,08 | 10,03 | 9,99 | 10,02 | 5.576 | 185.189.472 |
| 23/5/2025 | 10,02 | 10,07 | +0,70% | 10,00 | 10,07 | 10,04 | 10,05 | 10,07 | 6.083 | 136.486.778 |
| 22/5/2025 | 10,05 | 10,00 | -0,50% | 10,00 | 10,08 | 10,03 | 10,00 | 10,01 | 3.821 | 83.339.967 |
| 21/5/2025 | 10,03 | 10,05 | +0,20% | 9,99 | 10,05 | 10,02 | 10,02 | 10,05 | 3.956 | 119.223.108 |
| 20/5/2025 | 10,00 | 10,03 | +0,40% | 9,96 | 10,04 | 9,99 | 10,02 | 10,03 | 4.661 | 165.964.711 |
| 19/5/2025 | 10,12 | 9,99 | -2,06% | 9,96 | 10,12 | 10,00 | 9,98 | 9,99 | 4.564 | 213.745.190 |
| 16/5/2025 | 10,16 | 10,20 | +0,39% | 10,10 | 10,20 | 10,16 | 10,19 | 10,20 | 5.127 | 147.042.436 |
| 15/5/2025 | 10,07 | 10,16 | +0,89% | 10,05 | 10,18 | 10,11 | 10,15 | 10,16 | 3.833 | 141.725.141 |
| 14/5/2025 | 10,04 | 10,07 | +0,70% | 10,00 | 10,08 | 10,03 | 10,06 | 10,07 | 3.311 | 171.917.209 |
| 13/5/2025 | 9,99 | 10,00 | +0,40% | 9,96 | 10,03 | 10,00 | 9,99 | 10,00 | 3.080 | 118.646.809 |
| 12/5/2025 | 10,02 | 9,96 | -0,60% | 9,96 | 10,03 | 9,99 | 9,96 | 9,97 | 8.301 | 157.191.419 |
| 9/5/2025 | 10,02 | 10,02 | +0,60% | 9,93 | 10,03 | 9,99 | 10,00 | 10,02 | 8.354 | 197.584.064 |
| 8/5/2025 | 9,99 | 9,96 | 0,00% | 9,93 | 10,04 | 9,98 | 9,95 | 9,96 | 4.980 | 142.183.960 |
| 7/5/2025 | 9,95 | 9,96 | +0,40% | 9,91 | 9,99 | 9,95 | 9,95 | 9,96 | 4.343 | 205.113.114 |
| 6/5/2025 | 9,97 | 9,92 | -90,04% | 9,81 | 10,08 | 9,91 | 9,92 | 9,93 | 5.553 | 295.858.745 |
| 5/5/2025 | 99,10 | 99,58 | +0,60% | 99,10 | 100,73 | 99,87 | 99,55 | 99,58 | 4.655 | 547.713.988 |
| 2/5/2025 | 97,97 | 98,99 | +0,91% | 97,95 | 99,00 | 98,74 | 98,99 | 99,00 | 2.999 | 249.657.108 |
| 29/4/2025 | 97,81 | 98,10 | +0,30% | 97,81 | 98,25 | 98,06 | 98,05 | 98,10 | 2.960 | 161.533.313 |
| 28/4/2025 | 98,20 | 97,81 | -0,40% | 97,73 | 98,86 | 98,20 | 97,81 | 98,05 | 2.877 | 236.852.220 |
| 25/4/2025 | 97,84 | 98,20 | +0,51% | 97,60 | 98,34 | 97,86 | 98,08 | 98,20 | 4.767 | 267.042.381 |
| 24/4/2025 | 98,00 | 97,70 | +0,05% | 97,50 | 98,38 | 97,79 | 97,70 | 97,85 | 2.091 | 160.269.255 |
| 23/4/2025 | 97,52 | 97,65 | +0,13% | 97,37 | 98,41 | 97,78 | 97,65 | 97,76 | 3.351 | 277.558.750 |
| 22/4/2025 | 97,45 | 97,52 | +0,08% | 97,28 | 97,98 | 97,52 | 97,51 | 97,52 | 3.765 | 284.244.621 |
| 17/4/2025 | 97,38 | 97,44 | -0,28% | 96,90 | 97,74 | 97,24 | 97,38 | 97,44 | 2.782 | 217.186.047 |
| 16/4/2025 | 98,33 | 97,71 | 0,00% | 97,67 | 98,45 | 98,02 | 97,71 | 97,86 | 3.503 | 217.293.924 |
| 15/4/2025 | 97,62 | 97,71 | -0,39% | 97,52 | 98,41 | 97,92 | 97,68 | 97,71 | 3.759 | 301.274.565 |
| 14/4/2025 | 96,60 | 98,09 | +1,82% | 96,45 | 98,34 | 97,44 | 97,90 | 98,09 | 3.553 | 287.914.590 |
| 11/4/2025 | 96,79 | 96,34 | -0,46% | 96,00 | 96,90 | 96,43 | 96,34 | 96,60 | 2.439 | 210.691.921 |
| 10/4/2025 | 96,42 | 96,79 | +0,41% | 95,54 | 96,95 | 96,37 | 96,78 | 96,79 | 3.415 | 174.764.898 |
| 9/4/2025 | 95,51 | 96,39 | -0,01% | 94,76 | 96,40 | 95,62 | 96,38 | 96,39 | 2.837 | 218.461.200 |
| 8/4/2025 | 95,86 | 96,40 | +0,62% | 95,81 | 96,94 | 96,28 | 96,38 | 96,40 | 2.659 | 254.367.178 |
| 7/4/2025 | 96,90 | 95,81 | -1,26% | 94,86 | 96,99 | 95,78 | 95,81 | 95,88 | 5.789 | 391.236.224 |
| 4/4/2025 | 97,70 | 97,03 | -0,79% | 96,20 | 97,80 | 96,83 | 97,00 | 97,03 | 3.935 | 486.701.514 |
| 3/4/2025 | 98,50 | 97,80 | -0,82% | 97,51 | 98,89 | 98,06 | 97,78 | 97,82 | 5.118 | 485.825.823 |
| 2/4/2025 | 100,12 | 98,61 | -2,34% | 98,12 | 100,50 | 99,09 | 98,61 | 98,69 | 10.677 | 1.208.662.613 |
| 1/4/2025 | 101,24 | 100,97 | -0,23% | 100,35 | 101,70 | 101,12 | 100,80 | 100,97 | 1.878 | 159.191.402 |
| 31/3/2025 | 100,34 | 101,20 | +1,01% | 100,34 | 101,94 | 100,99 | 101,20 | 101,25 | 2.995 | 181.060.080 |
| 28/3/2025 | 100,02 | 100,19 | +0,17% | 100,02 | 100,35 | 100,27 | 100,18 | 100,19 | 3.046 | 134.602.522 |
| 27/3/2025 | 99,75 | 100,02 | +0,27% | 99,75 | 100,20 | 99,95 | 100,02 | 100,17 | 1.209 | 92.185.200 |
| 26/3/2025 | 100,29 | 99,75 | -0,41% | 99,75 | 100,29 | 100,00 | 99,75 | 99,85 | 1.567 | 109.432.296 |
| 25/3/2025 | 100,00 | 100,16 | +0,41% | 99,75 | 100,29 | 100,06 | 100,16 | 100,20 | 2.134 | 129.880.444 |
| 24/3/2025 | 100,10 | 99,75 | -0,24% | 99,70 | 100,79 | 100,22 | 99,75 | 99,76 | 2.425 | 136.531.019 |
| 21/3/2025 | 99,97 | 99,99 | +0,02% | 99,76 | 100,49 | 99,94 | 99,99 | 100,00 | 3.777 | 180.384.186 |
| 20/3/2025 | 100,16 | 99,97 | -0,19% | 99,70 | 100,53 | 100,06 | 99,87 | 99,97 | 2.440 | 186.317.384 |
| 19/3/2025 | 99,97 | 100,16 | -1,29% | 99,00 | 100,66 | 99,99 | 100,15 | 100,16 | 2.423 | 185.457.897 |
| 18/3/2025 | 100,70 | 101,47 | +0,78% | 100,55 | 101,66 | 101,02 | 101,46 | 101,47 | 2.337 | 140.950.220 |
| 17/3/2025 | 100,14 | 100,68 | +0,54% | 100,14 | 100,79 | 100,66 | 100,67 | 100,68 | 1.551 | 108.705.492 |
| 14/3/2025 | 99,71 | 100,14 | +0,43% | 99,19 | 100,97 | 99,87 | 99,87 | 100,14 | 3.273 | 152.529.151 |
| 13/3/2025 | 100,00 | 99,71 | -0,42% | 98,59 | 100,13 | 99,47 | 99,58 | 99,71 | 2.024 | 131.623.836 |
| 12/3/2025 | 100,07 | 100,13 | +0,06% | 100,03 | 100,98 | 100,42 | 100,12 | 100,13 | 1.555 | 119.792.179 |
| 11/3/2025 | 100,10 | 100,07 | +0,11% | 99,80 | 100,55 | 100,27 | 100,07 | 100,14 | 1.992 | 104.659.301 |
| 10/3/2025 | 99,52 | 99,96 | +0,44% | 99,51 | 100,50 | 99,88 | 99,82 | 99,96 | 2.132 | 157.561.525 |
| 7/3/2025 | 99,00 | 99,52 | +1,44% | 98,14 | 99,90 | 99,27 | 99,51 | 99,52 | 2.241 | 146.477.148 |
| 6/3/2025 | 97,61 | 98,11 | +0,52% | 97,60 | 98,58 | 98,02 | 98,11 | 98,29 | 2.657 | 145.581.261 |
| 5/3/2025 | 97,70 | 97,60 | -0,10% | 97,00 | 98,84 | 97,78 | 97,51 | 97,60 | 2.305 | 169.004.344 |
| 28/2/2025 | 97,70 | 97,70 | -0,04% | 97,53 | 98,84 | 98,04 | 97,70 | 97,83 | 2.650 | 136.745.738 |
| 27/2/2025 | 97,97 | 97,74 | +0,44% | 97,35 | 97,97 | 97,71 | 97,62 | 97,74 | 1.698 | 99.025.363 |
| 26/2/2025 | 97,85 | 97,31 | -0,55% | 97,30 | 98,15 | 97,81 | 97,30 | 97,31 | 1.776 | 129.974.816 |
| 25/2/2025 | 97,00 | 97,85 | +0,94% | 96,60 | 97,99 | 97,32 | 97,85 | 97,99 | 2.280 | 145.852.283 |
| 24/2/2025 | 97,00 | 96,94 | +0,42% | 96,37 | 97,00 | 96,75 | 96,91 | 96,94 | 2.096 | 169.058.751 |
| 21/2/2025 | 96,69 | 96,53 | -0,07% | 96,29 | 97,09 | 96,69 | 96,41 | 96,53 | 2.410 | 136.443.156 |
| 20/2/2025 | 96,68 | 96,60 | -0,08% | 95,14 | 96,68 | 96,26 | 96,10 | 96,60 | 4.030 | 243.264.454 |
| 19/2/2025 | 97,48 | 96,68 | -1,64% | 96,57 | 97,80 | 96,88 | 96,66 | 96,68 | 2.213 | 143.435.150 |
| 18/2/2025 | 98,22 | 98,29 | +0,07% | 98,10 | 98,85 | 98,25 | 98,23 | 98,29 | 1.914 | 121.653.708 |
| 17/2/2025 | 97,99 | 98,22 | -0,65% | 97,99 | 99,03 | 98,54 | 98,22 | 98,82 | 3.558 | 248.119.104 |
| 14/2/2025 | 98,10 | 98,86 | +0,88% | 98,00 | 99,58 | 98,85 | 98,72 | 98,86 | 6.239 | 176.582.065 |
| 13/2/2025 | 98,18 | 98,00 | +0,11% | 97,51 | 99,29 | 98,41 | 97,82 | 98,00 | 3.044 | 153.396.421 |
| 12/2/2025 | 96,25 | 97,89 | +1,76% | 96,25 | 98,01 | 97,48 | 97,80 | 97,89 | 1.947 | 121.700.942 |
| 11/2/2025 | 96,20 | 96,20 | 0,00% | 96,10 | 96,50 | 96,25 | 96,20 | 96,26 | 1.263 | 83.112.418 |
| 10/2/2025 | 96,25 | 96,20 | -0,05% | 96,00 | 96,60 | 96,22 | 96,18 | 96,20 | 2.138 | 130.823.754 |
| 7/2/2025 | 96,20 | 96,25 | +0,05% | 96,04 | 96,62 | 96,37 | 96,24 | 96,25 | 1.492 | 85.225.918 |
| 6/2/2025 | 96,35 | 96,20 | -0,13% | 96,00 | 96,76 | 96,34 | 96,20 | 96,21 | 1.770 | 111.789.507 |
| 5/2/2025 | 97,35 | 96,33 | -1,05% | 96,03 | 97,35 | 96,45 | 96,26 | 96,33 | 2.289 | 141.659.974 |
| 4/2/2025 | 96,55 | 97,35 | +0,83% | 95,65 | 97,35 | 96,16 | 97,30 | 97,35 | 5.887 | 266.982.972 |
| 3/2/2025 | 99,48 | 96,55 | -2,95% | 96,00 | 99,48 | 97,63 | 96,58 | 97,28 | 5.982 | 306.839.746 |
| 31/1/2025 | 98,18 | 99,48 | +1,32% | 98,16 | 99,79 | 99,07 | 99,19 | 99,49 | 2.719 | 133.209.292 |
| 30/1/2025 | 98,00 | 98,18 | +0,18% | 97,50 | 98,50 | 98,07 | 97,99 | 98,18 | 2.319 | 122.445.114 |
| 29/1/2025 | 97,90 | 98,00 | +0,08% | 97,00 | 98,25 | 97,65 | 98,00 | 98,20 | 2.884 | 125.881.301 |
| 28/1/2025 | 98,56 | 97,92 | -0,65% | 97,01 | 98,92 | 98,22 | 97,92 | 98,37 | 2.320 | 138.434.755 |
| 27/1/2025 | 98,57 | 98,56 | 0,00% | 98,15 | 98,99 | 98,60 | 98,56 | 98,75 | 2.648 | 122.354.049 |
| 24/1/2025 | 98,05 | 98,56 | +0,52% | 98,01 | 98,79 | 98,33 | 98,53 | 98,56 | 2.042 | 138.651.733 |
| 23/1/2025 | 98,60 | 98,05 | -0,56% | 97,90 | 98,99 | 98,36 | 98,05 | 98,10 | 1.550 | 100.248.993 |
| 22/1/2025 | 98,65 | 98,60 | -0,10% | 98,00 | 98,98 | 98,50 | 98,60 | 98,76 | 3.317 | 120.471.024 |
| 21/1/2025 | 98,50 | 98,70 | +0,22% | 98,40 | 99,00 | 98,63 | 98,65 | 98,70 | 1.695 | 93.534.688 |
| 20/1/2025 | 98,50 | 98,48 | -0,32% | 97,70 | 98,50 | 98,28 | 98,40 | 98,48 | 2.148 | 136.189.824 |
| 17/1/2025 | 100,55 | 98,80 | -1,94% | 98,12 | 100,56 | 99,31 | 98,76 | 98,80 | 7.592 | 277.184.762 |
| 16/1/2025 | 101,25 | 100,75 | -0,49% | 100,75 | 101,83 | 101,27 | 100,75 | 100,82 | 2.362 | 117.504.342 |
| 15/1/2025 | 101,00 | 101,25 | +0,15% | 100,50 | 101,90 | 101,49 | 101,25 | 101,48 | 2.435 | 120.306.029 |
| 14/1/2025 | 101,76 | 101,10 | -0,78% | 100,50 | 101,76 | 101,30 | 100,70 | 101,10 | 1.771 | 106.062.222 |
| 13/1/2025 | 101,38 | 101,89 | +0,50% | 100,12 | 101,89 | 100,81 | 101,19 | 101,89 | 2.033 | 131.846.147 |
| 10/1/2025 | 101,08 | 101,38 | +0,29% | 100,82 | 101,48 | 101,17 | 101,30 | 101,38 | 1.904 | 111.063.681 |
| 9/1/2025 | 101,59 | 101,09 | -0,50% | 100,50 | 101,59 | 100,94 | 101,09 | 101,30 | 1.543 | 82.828.785 |
| 8/1/2025 | 102,19 | 101,60 | -0,58% | 100,99 | 102,19 | 101,62 | 101,03 | 101,60 | 1.947 | 97.776.736 |
| 7/1/2025 | 100,49 | 102,19 | +1,69% | 100,45 | 102,75 | 101,88 | 101,68 | 102,19 | 5.717 | 312.927.773 |
| 6/1/2025 | 100,55 | 100,49 | -0,06% | 99,55 | 100,88 | 100,27 | 100,49 | 100,53 | 2.153 | 123.781.340 |
| 3/1/2025 | 100,60 | 100,55 | -0,05% | 100,31 | 101,29 | 100,84 | 100,55 | 100,60 | 2.052 | 126.630.589 |
| 2/1/2025 | 101,49 | 100,60 | -0,15% | 100,11 | 101,49 | 100,72 | 100,60 | 100,79 | 2.519 | 134.189.604 |
| 30/12/2024 | 101,05 | 100,75 | -0,30% | 100,20 | 101,59 | 100,91 | 100,75 | 100,85 | 2.715 | 124.211.919 |
| 27/12/2024 | 100,49 | 101,05 | +0,58% | 100,27 | 102,00 | 100,83 | 101,00 | 101,05 | 2.677 | 119.089.480 |
| 26/12/2024 | 99,48 | 100,47 | +1,00% | 99,25 | 102,27 | 100,60 | 100,46 | 101,00 | 3.062 | 205.749.965 |
| 23/12/2024 | 96,96 | 99,48 | +2,85% | 96,72 | 101,00 | 99,32 | 99,25 | 99,48 | 4.821 | 227.769.755 |
| 20/12/2024 | 94,95 | 96,72 | +1,92% | 94,06 | 97,48 | 95,33 | 96,23 | 96,72 | 4.439 | 239.529.011 |
| 19/12/2024 | 95,64 | 94,90 | +0,22% | 94,65 | 95,77 | 95,09 | 94,88 | 94,90 | 3.206 | 204.794.544 |
| 18/12/2024 | 96,12 | 94,69 | -1,49% | 94,50 | 96,44 | 95,35 | 94,59 | 94,69 | 3.407 | 232.153.538 |
| 17/12/2024 | 96,50 | 96,12 | -0,88% | 95,55 | 96,71 | 96,04 | 96,02 | 96,12 | 2.627 | 165.060.394 |
| 16/12/2024 | 97,02 | 96,97 | -0,05% | 96,58 | 97,73 | 97,04 | 96,71 | 96,97 | 3.103 | 200.134.264 |
| 13/12/2024 | 95,69 | 97,02 | +1,55% | 95,54 | 98,00 | 97,30 | 97,01 | 97,32 | 2.967 | 216.235.911 |
| 12/12/2024 | 94,55 | 95,54 | +0,52% | 94,55 | 96,78 | 95,51 | 95,54 | 95,62 | 3.312 | 258.230.461 |
| 11/12/2024 | 95,57 | 95,05 | -0,54% | 94,54 | 96,27 | 95,27 | 94,91 | 95,05 | 3.984 | 212.912.329 |
| 10/12/2024 | 97,20 | 95,57 | -1,03% | 95,41 | 97,91 | 96,37 | 95,56 | 96,06 | 3.811 | 203.552.879 |
| 9/12/2024 | 95,41 | 96,56 | +1,16% | 95,03 | 97,32 | 96,50 | 95,99 | 96,56 | 3.684 | 233.036.454 |
| 6/12/2024 | 94,30 | 95,45 | +1,48% | 94,20 | 97,00 | 95,94 | 94,90 | 95,45 | 5.829 | 418.530.802 |
| 5/12/2024 | 97,91 | 94,06 | -3,93% | 93,25 | 98,00 | 95,43 | 94,06 | 94,08 | 7.664 | 377.042.757 |
| 4/12/2024 | 99,90 | 97,91 | -1,99% | 97,69 | 100,00 | 98,59 | 97,90 | 97,91 | 4.115 | 189.576.628 |
| 3/12/2024 | 99,75 | 99,90 | +0,15% | 99,40 | 100,50 | 99,94 | 99,68 | 99,90 | 4.864 | 248.798.083 |
| 2/12/2024 | 99,67 | 99,75 | +0,08% | 98,72 | 100,43 | 99,24 | 99,63 | 99,75 | 6.234 | 318.287.773 |
| 29/11/2024 | 99,76 | 99,67 | -0,12% | 99,25 | 100,29 | 99,76 | 99,67 | 99,98 | 3.603 | 214.591.010 |
| 28/11/2024 | 100,03 | 99,79 | -0,21% | 99,06 | 100,41 | 99,73 | 99,77 | 99,79 | 2.691 | 209.737.295 |
| 27/11/2024 | 100,60 | 100,00 | -0,55% | 100,00 | 100,71 | 100,41 | 100,00 | 100,20 | 1.886 | 153.170.622 |
| 26/11/2024 | 100,32 | 100,55 | +0,23% | 100,30 | 100,75 | 100,47 | 100,31 | 100,55 | 2.059 | 168.403.574 |
| 25/11/2024 | 100,00 | 100,32 | +0,17% | 99,54 | 101,00 | 100,31 | 100,32 | 100,33 | 3.240 | 223.992.896 |
| 22/11/2024 | 100,35 | 100,15 | -0,20% | 99,70 | 100,74 | 100,22 | 100,07 | 100,15 | 2.832 | 231.174.154 |
| 21/11/2024 | 100,16 | 100,35 | +0,19% | 100,16 | 100,81 | 100,36 | 100,20 | 100,35 | 2.594 | 183.248.907 |
| 19/11/2024 | 100,06 | 100,16 | +0,11% | 100,06 | 100,93 | 100,39 | 100,16 | 100,20 | 2.810 | 181.075.352 |
| 18/11/2024 | 100,32 | 100,05 | -0,27% | 100,00 | 101,50 | 100,26 | 100,05 | 100,16 | 2.776 | 244.417.213 |
| 14/11/2024 | 100,19 | 100,32 | +0,13% | 99,85 | 100,80 | 100,20 | 100,00 | 100,32 | 4.309 | 320.966.723 |
| 13/11/2024 | 100,75 | 100,19 | -0,55% | 100,00 | 100,95 | 100,60 | 100,16 | 100,19 | 2.006 | 178.525.994 |
| 12/11/2024 | 100,80 | 100,74 | +0,09% | 100,65 | 101,04 | 100,89 | 100,74 | 100,75 | 2.457 | 174.943.620 |
| 11/11/2024 | 101,10 | 100,65 | -0,45% | 100,65 | 101,42 | 100,89 | 100,65 | 100,80 | 2.436 | 215.688.293 |
| 8/11/2024 | 100,92 | 101,11 | +0,21% | 100,90 | 101,49 | 101,28 | 101,11 | 101,25 | 1.975 | 155.327.165 |
| 7/11/2024 | 101,20 | 100,90 | -0,30% | 100,62 | 101,75 | 101,28 | 100,79 | 100,90 | 2.644 | 190.423.894 |
| 6/11/2024 | 101,50 | 101,20 | -0,34% | 100,50 | 101,90 | 101,46 | 101,08 | 101,20 | 2.210 | 174.776.870 |
| 5/11/2024 | 102,00 | 101,55 | -0,34% | 101,55 | 102,28 | 101,88 | 101,51 | 101,55 | 3.442 | 186.729.642 |
| 4/11/2024 | 102,38 | 101,90 | -0,10% | 101,51 | 102,41 | 102,08 | 101,86 | 101,90 | 2.487 | 208.291.839 |
| 1/11/2024 | 101,46 | 102,00 | +0,49% | 101,45 | 102,38 | 101,98 | 102,00 | 102,10 | 3.208 | 161.772.174 |
| 31/10/2024 | 101,82 | 101,50 | +0,01% | 101,49 | 102,27 | 101,81 | 101,50 | 101,51 | 2.225 | 151.357.375 |
| 30/10/2024 | 101,41 | 101,49 | +0,05% | 100,62 | 101,73 | 101,22 | 101,45 | 101,49 | 1.943 | 179.860.731 |
| 29/10/2024 | 102,40 | 101,44 | -1,02% | 101,21 | 102,49 | 101,94 | 101,44 | 101,50 | 2.578 | 161.557.127 |
| 28/10/2024 | 100,60 | 102,49 | +1,73% | 100,11 | 102,49 | 100,91 | 102,22 | 102,49 | 3.392 | 205.286.859 |
| 25/10/2024 | 100,45 | 100,75 | +0,60% | 100,30 | 101,00 | 100,74 | 100,73 | 100,75 | 3.394 | 194.334.922 |
| 24/10/2024 | 101,02 | 100,15 | -0,92% | 99,90 | 101,02 | 100,31 | 100,15 | 100,44 | 3.246 | 250.615.518 |
| 23/10/2024 | 102,28 | 101,08 | -1,17% | 101,00 | 102,99 | 101,78 | 101,05 | 101,08 | 3.464 | 234.290.006 |
| 22/10/2024 | 102,86 | 102,28 | -0,53% | 102,04 | 103,00 | 102,49 | 102,28 | 102,30 | 2.725 | 179.738.695 |
| 21/10/2024 | 103,53 | 102,82 | -1,38% | 102,34 | 103,98 | 103,21 | 102,82 | 102,83 | 2.359 | 211.963.832 |
| 18/10/2024 | 104,00 | 104,26 | +0,25% | 103,98 | 104,60 | 104,25 | 104,10 | 104,26 | 2.713 | 242.011.582 |
| 17/10/2024 | 104,72 | 104,00 | -0,67% | 104,00 | 104,89 | 104,43 | 104,00 | 104,16 | 2.872 | 210.313.532 |
| 16/10/2024 | 104,60 | 104,70 | -0,14% | 104,16 | 104,98 | 104,73 | 104,70 | 104,72 | 3.357 | 229.152.778 |
| 15/10/2024 | 104,78 | 104,85 | +0,07% | 104,50 | 104,97 | 104,78 | 104,85 | 104,86 | 4.304 | 237.865.179 |
| 14/10/2024 | 103,82 | 104,78 | +0,94% | 103,82 | 104,78 | 104,34 | 104,69 | 104,78 | 3.131 | 234.026.257 |
| 11/10/2024 | 103,35 | 103,80 | +0,45% | 103,10 | 104,00 | 103,69 | 103,80 | 103,98 | 4.238 | 230.477.505 |
| 10/10/2024 | 103,52 | 103,33 | -0,18% | 103,09 | 104,00 | 103,33 | 103,20 | 103,33 | 4.554 | 206.080.628 |
| 9/10/2024 | 104,40 | 103,52 | -0,85% | 103,36 | 104,48 | 103,92 | 103,52 | 103,56 | 3.205 | 172.416.394 |
| 8/10/2024 | 104,90 | 104,41 | -0,42% | 104,05 | 104,90 | 104,60 | 104,41 | 104,46 | 2.187 | 127.560.494 |
| 7/10/2024 | 104,11 | 104,85 | +0,71% | 104,00 | 104,86 | 104,50 | 104,70 | 104,86 | 2.206 | 158.602.124 |
| 4/10/2024 | 103,46 | 104,11 | +0,75% | 103,15 | 104,15 | 103,83 | 104,04 | 104,11 | 1.948 | 147.244.729 |
| 3/10/2024 | 103,16 | 103,33 | +0,16% | 102,90 | 103,87 | 103,35 | 103,31 | 103,33 | 2.084 | 180.449.970 |
| 2/10/2024 | 104,12 | 103,16 | -0,92% | 102,20 | 104,58 | 102,74 | 103,16 | 103,17 | 10.127 | 595.744.228 |
| 1/10/2024 | 104,89 | 104,12 | -0,73% | 103,90 | 105,00 | 104,60 | 104,12 | 104,23 | 4.845 | 247.059.800 |
| 30/9/2024 | 104,65 | 104,89 | +0,29% | 104,65 | 105,29 | 104,98 | 104,75 | 104,89 | 1.812 | 160.468.511 |
| 26/9/2024 | 104,50 | 104,59 | +0,13% | 104,38 | 104,92 | 104,59 | 104,57 | 104,59 | 3.686 | 169.522.128 |
| 25/9/2024 | 104,51 | 104,45 | -0,04% | 104,27 | 104,95 | 104,67 | 104,32 | 104,45 | 2.867 | 212.096.622 |
| 24/9/2024 | 104,70 | 104,49 | -0,19% | 104,03 | 104,95 | 104,64 | 104,49 | 104,50 | 3.434 | 241.301.701 |
| 23/9/2024 | 105,80 | 104,69 | -1,44% | 104,44 | 106,22 | 104,96 | 104,67 | 104,69 | 3.492 | 363.281.198 |
| 20/9/2024 | 106,61 | 106,22 | -0,21% | 105,99 | 106,73 | 106,28 | 106,12 | 106,22 | 3.003 | 197.847.335 |
| 19/9/2024 | 106,43 | 106,44 | -0,69% | 106,00 | 106,76 | 106,28 | 106,44 | 106,45 | 1.936 | 184.712.563 |
| 18/9/2024 | 107,34 | 107,18 | -0,15% | 107,11 | 107,40 | 107,25 | 107,18 | 107,20 | 1.986 | 114.445.027 |
| 17/9/2024 | 107,12 | 107,34 | +0,22% | 107,11 | 107,49 | 107,33 | 107,22 | 107,34 | 2.058 | 123.000.250 |
| 16/9/2024 | 107,95 | 107,10 | -0,79% | 107,05 | 107,96 | 107,32 | 107,10 | 107,21 | 8.737 | 224.614.411 |
| 13/9/2024 | 107,40 | 107,95 | +0,51% | 107,31 | 107,97 | 107,65 | 107,85 | 107,95 | 2.792 | 173.106.163 |
| 12/9/2024 | 107,38 | 107,40 | +0,10% | 107,12 | 107,50 | 107,33 | 107,38 | 107,40 | 1.577 | 144.336.780 |
| 11/9/2024 | 107,46 | 107,29 | -0,16% | 107,17 | 107,74 | 107,35 | 107,29 | 107,37 | 1.679 | 164.225.426 |
| 10/9/2024 | 107,50 | 107,46 | -0,04% | 107,44 | 107,90 | 107,72 | 107,44 | 107,46 | 3.789 | 189.598.450 |
| 9/9/2024 | 107,58 | 107,50 | -0,07% | 107,45 | 107,96 | 107,67 | 107,50 | 107,62 | 2.220 | 168.180.609 |
| 6/9/2024 | 107,78 | 107,58 | +0,07% | 107,50 | 107,94 | 107,68 | 107,57 | 107,58 | 2.520 | 169.025.597 |
| 5/9/2024 | 107,88 | 107,50 | -0,35% | 107,50 | 108,00 | 107,84 | 107,50 | 107,60 | 2.101 | 155.735.215 |
| 4/9/2024 | 107,89 | 107,88 | +0,05% | 107,81 | 108,00 | 107,89 | 107,85 | 107,88 | 1.625 | 130.591.690 |
| 3/9/2024 | 107,99 | 107,83 | -0,12% | 107,62 | 108,17 | 107,83 | 107,80 | 107,83 | 2.964 | 188.339.893 |
| 2/9/2024 | 107,73 | 107,96 | +0,23% | 107,73 | 108,21 | 107,98 | 107,95 | 108,14 | 2.517 | 204.272.684 |
| 30/8/2024 | 108,23 | 107,71 | -0,27% | 107,71 | 108,38 | 108,10 | 107,71 | 108,20 | 2.265 | 158.287.115 |
| 29/8/2024 | 107,60 | 108,00 | +0,37% | 107,50 | 108,46 | 108,04 | 107,97 | 108,00 | 4.157 | 376.254.790 |
| 28/8/2024 | 107,60 | 107,60 | +0,08% | 107,30 | 107,70 | 107,53 | 107,42 | 107,60 | 2.013 | 145.833.809 |
| 27/8/2024 | 107,50 | 107,51 | +0,04% | 107,47 | 107,60 | 107,52 | 107,51 | 107,54 | 2.716 | 122.702.284 |
| 26/8/2024 | 107,47 | 107,47 | 0,00% | 107,30 | 107,55 | 107,45 | 107,46 | 107,47 | 2.248 | 182.673.785 |
| 23/8/2024 | 107,50 | 107,47 | +0,07% | 105,90 | 107,60 | 107,21 | 107,47 | 107,50 | 3.302 | 278.929.276 |
| 22/8/2024 | 107,50 | 107,39 | -0,10% | 107,25 | 107,62 | 107,45 | 107,45 | 107,49 | 2.700 | 187.677.051 |
| 21/8/2024 | 107,70 | 107,50 | -0,10% | 107,48 | 107,70 | 107,54 | 107,50 | 107,52 | 4.135 | 221.690.114 |
| 20/8/2024 | 107,56 | 107,61 | +0,10% | 107,50 | 107,70 | 107,55 | 107,60 | 107,61 | 3.497 | 202.112.720 |
| 19/8/2024 | 107,99 | 107,50 | -0,66% | 107,41 | 108,20 | 107,61 | 107,49 | 107,50 | 4.252 | 278.882.288 |
| 16/8/2024 | 108,42 | 108,21 | -0,19% | 108,02 | 108,49 | 108,27 | 108,16 | 108,21 | 5.468 | 343.549.594 |
| 15/8/2024 | 108,20 | 108,42 | +0,29% | 107,84 | 108,50 | 108,14 | 108,42 | 108,46 | 3.977 | 244.080.835 |
| 14/8/2024 | 107,88 | 108,11 | +0,16% | 107,71 | 108,20 | 107,91 | 108,10 | 108,11 | 2.957 | 146.478.996 |
| 13/8/2024 | 107,97 | 107,94 | +0,22% | 107,67 | 108,00 | 107,83 | 107,70 | 107,94 | 3.384 | 127.496.950 |
| 12/8/2024 | 107,90 | 107,70 | -0,17% | 107,70 | 108,23 | 107,95 | 107,70 | 108,00 | 2.830 | 218.687.874 |
| 9/8/2024 | 107,75 | 107,88 | +0,24% | 107,50 | 107,90 | 107,71 | 107,61 | 107,88 | 3.223 | 201.385.853 |
| 8/8/2024 | 108,23 | 107,62 | -0,51% | 107,57 | 108,23 | 107,92 | 107,65 | 107,70 | 2.598 | 177.391.989 |
| 7/8/2024 | 108,20 | 108,17 | -0,11% | 108,00 | 108,30 | 108,14 | 108,07 | 108,17 | 2.203 | 158.189.900 |
| 6/8/2024 | 108,27 | 108,29 | +0,27% | 108,04 | 108,53 | 108,32 | 108,22 | 108,29 | 1.826 | 192.940.315 |
| 5/8/2024 | 107,26 | 108,00 | -0,35% | 107,26 | 108,05 | 107,71 | 108,00 | 108,05 | 2.558 | 234.906.990 |
| 2/8/2024 | 108,19 | 108,38 | +0,31% | 108,09 | 108,42 | 108,36 | 108,34 | 108,38 | 2.966 | 175.598.292 |
| 1/8/2024 | 108,00 | 108,05 | +0,25% | 107,80 | 108,43 | 108,25 | 108,05 | 108,10 | 2.500 | 283.741.530 |
| 31/7/2024 | 107,40 | 107,78 | +0,48% | 107,26 | 108,00 | 107,69 | 107,70 | 107,78 | 2.397 | 210.559.415 |
| 30/7/2024 | 107,50 | 107,26 | -0,41% | 105,27 | 107,79 | 107,30 | 107,26 | 107,27 | 2.865 | 372.218.411 |
| 29/7/2024 | 108,00 | 107,70 | -0,19% | 107,60 | 108,23 | 107,85 | 107,66 | 107,70 | 2.542 | 234.152.114 |
| 26/7/2024 | 108,15 | 107,90 | -0,26% | 107,65 | 108,18 | 107,91 | 107,90 | 107,98 | 5.351 | 382.356.679 |
| 25/7/2024 | 108,35 | 108,18 | -0,16% | 108,10 | 108,35 | 108,20 | 108,18 | 108,22 | 2.063 | 164.573.876 |
| 24/7/2024 | 108,30 | 108,35 | +0,08% | 108,20 | 108,50 | 108,34 | 108,31 | 108,35 | 1.206 | 119.630.422 |
| 23/7/2024 | 108,50 | 108,26 | -0,22% | 108,17 | 108,50 | 108,37 | 108,26 | 108,29 | 3.301 | 171.550.120 |
| 22/7/2024 | 108,48 | 108,50 | +0,02% | 108,40 | 108,63 | 108,55 | 108,48 | 108,50 | 1.919 | 223.515.460 |