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.
APTO11 - FII NAVI RSD - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,42 | 8,40 | +0,12% | 8,31 | 8,42 | 8,37 | 8,35 | 8,40 | 124 | 1.494.092 |
| 11/3/2026 | 8,40 | 8,39 | +0,60% | 8,32 | 8,42 | 8,37 | 8,36 | 8,40 | 103 | 1.619.657 |
| 10/3/2026 | 8,31 | 8,34 | -0,95% | 8,31 | 8,42 | 8,36 | 8,34 | 8,41 | 149 | 1.934.748 |
| 9/3/2026 | 8,43 | 8,42 | -0,12% | 8,36 | 8,43 | 8,39 | 8,37 | 8,42 | 119 | 975.287 |
| 6/3/2026 | 8,51 | 8,43 | -0,59% | 8,20 | 8,53 | 8,38 | 8,36 | 8,43 | 275 | 5.309.041 |
| 5/3/2026 | 8,51 | 8,48 | +0,24% | 8,46 | 8,52 | 8,49 | 8,48 | 8,52 | 58 | 468.900 |
| 4/3/2026 | 8,47 | 8,46 | +0,71% | 8,39 | 8,50 | 8,44 | 8,46 | 8,49 | 126 | 2.621.782 |
| 3/3/2026 | 8,51 | 8,40 | -0,24% | 8,40 | 8,57 | 8,44 | 8,40 | 8,46 | 107 | 2.768.975 |
| 2/3/2026 | 8,57 | 8,42 | -1,06% | 8,42 | 8,57 | 8,47 | 8,42 | 8,50 | 181 | 1.891.865 |
| 27/2/2026 | 8,45 | 8,51 | +0,83% | 8,42 | 8,55 | 8,49 | 8,43 | 8,51 | 130 | 2.417.393 |
| 26/2/2026 | 8,50 | 8,44 | -0,71% | 8,42 | 8,55 | 8,50 | 8,44 | 8,53 | 111 | 1.609.223 |
| 25/2/2026 | 8,46 | 8,50 | +0,95% | 8,42 | 8,54 | 8,49 | 8,47 | 8,50 | 119 | 1.166.990 |
| 24/2/2026 | 8,43 | 8,42 | 0,00% | 8,42 | 8,45 | 8,44 | 8,42 | 8,44 | 111 | 777.342 |
| 23/2/2026 | 8,37 | 8,42 | +0,72% | 8,36 | 8,43 | 8,40 | 8,41 | 8,42 | 204 | 2.766.688 |
| 20/2/2026 | 8,39 | 8,36 | -0,48% | 8,30 | 8,40 | 8,35 | 8,36 | 8,40 | 205 | 2.073.997 |
| 19/2/2026 | 8,47 | 8,40 | +0,36% | 8,16 | 8,47 | 8,31 | 8,37 | 8,39 | 230 | 5.095.919 |
| 18/2/2026 | 8,45 | 8,37 | 0,00% | 8,35 | 8,52 | 8,41 | 8,38 | 8,48 | 296 | 4.871.736 |
| 13/2/2026 | 8,40 | 8,37 | +0,72% | 8,32 | 8,45 | 8,40 | 8,38 | 8,43 | 160 | 1.341.665 |
| 11/2/2026 | 8,40 | 8,31 | -1,07% | 8,31 | 9,00 | 8,49 | 8,31 | 8,49 | 1.338 | 28.073.256 |
| 10/2/2026 | 8,36 | 8,40 | +0,60% | 8,36 | 8,41 | 8,38 | 8,37 | 8,40 | 92 | 999.242 |
| 9/2/2026 | 8,35 | 8,35 | -0,48% | 8,35 | 8,42 | 8,37 | 8,35 | 8,38 | 182 | 3.435.547 |
| 6/2/2026 | 8,32 | 8,39 | +0,60% | 8,28 | 8,43 | 8,37 | 8,37 | 8,39 | 196 | 4.067.107 |
| 5/2/2026 | 8,32 | 8,34 | -0,48% | 8,32 | 8,47 | 8,39 | 8,34 | 8,41 | 146 | 3.414.352 |
| 4/2/2026 | 8,40 | 8,38 | +0,84% | 8,31 | 8,44 | 8,39 | 8,38 | 8,43 | 89 | 1.485.857 |
| 3/2/2026 | 8,40 | 8,31 | -0,95% | 8,31 | 8,48 | 8,38 | 8,32 | 8,41 | 142 | 3.512.984 |
| 2/2/2026 | 8,44 | 8,39 | -2,67% | 8,35 | 8,53 | 8,40 | 8,39 | 8,44 | 248 | 6.434.012 |
| 30/1/2026 | 8,62 | 8,62 | +0,82% | 8,56 | 8,74 | 8,63 | 8,62 | 8,69 | 134 | 4.725.059 |
| 29/1/2026 | 8,62 | 8,55 | -0,81% | 8,54 | 8,63 | 8,59 | 8,54 | 8,61 | 111 | 1.700.040 |
| 28/1/2026 | 8,79 | 8,62 | -1,93% | 8,45 | 8,84 | 8,58 | 8,48 | 8,62 | 2.490 | 17.122.343 |
| 27/1/2026 | 8,80 | 8,79 | 0,00% | 8,77 | 8,85 | 8,79 | 8,79 | 8,80 | 100 | 1.142.040 |
| 26/1/2026 | 8,72 | 8,79 | 0,00% | 8,67 | 8,79 | 8,75 | 8,78 | 8,79 | 147 | 1.312.056 |
| 23/1/2026 | 8,85 | 8,79 | -0,68% | 8,72 | 8,86 | 8,79 | 8,79 | 8,80 | 177 | 1.535.648 |
| 22/1/2026 | 8,77 | 8,85 | +2,79% | 8,66 | 8,86 | 8,72 | 8,73 | 8,84 | 201 | 2.487.302 |
| 21/1/2026 | 8,65 | 8,61 | -0,46% | 8,55 | 8,76 | 8,63 | 8,61 | 8,64 | 192 | 1.937.802 |
| 20/1/2026 | 8,59 | 8,65 | +0,82% | 8,58 | 8,65 | 8,61 | 8,63 | 8,65 | 115 | 2.216.440 |
| 19/1/2026 | 8,53 | 8,58 | -0,23% | 8,53 | 8,60 | 8,55 | 8,58 | 8,60 | 122 | 1.468.341 |
| 16/1/2026 | 8,55 | 8,60 | +0,58% | 8,54 | 8,62 | 8,59 | 8,59 | 8,60 | 89 | 1.244.755 |
| 15/1/2026 | 8,55 | 8,55 | +0,23% | 8,53 | 8,60 | 8,56 | 8,55 | 8,58 | 116 | 1.398.085 |
| 14/1/2026 | 8,52 | 8,53 | -0,12% | 8,50 | 8,54 | 8,51 | 8,52 | 8,53 | 91 | 858.531 |
| 13/1/2026 | 8,65 | 8,54 | +0,23% | 8,50 | 8,65 | 8,53 | 8,52 | 8,54 | 83 | 1.540.098 |
| 12/1/2026 | 8,60 | 8,52 | 0,00% | 8,51 | 8,60 | 8,53 | 8,52 | 8,53 | 92 | 688.747 |
| 9/1/2026 | 8,55 | 8,52 | 0,00% | 8,49 | 8,63 | 8,52 | 8,51 | 8,52 | 157 | 2.720.755 |
| 8/1/2026 | 8,53 | 8,52 | 0,00% | 8,50 | 8,57 | 8,53 | 8,52 | 8,54 | 134 | 1.586.529 |
| 7/1/2026 | 8,58 | 8,52 | -0,23% | 8,49 | 8,58 | 8,51 | 8,52 | 8,54 | 131 | 3.205.612 |
| 6/1/2026 | 8,67 | 8,54 | -0,47% | 8,50 | 8,68 | 8,52 | 8,51 | 8,54 | 140 | 3.427.970 |
| 5/1/2026 | 8,51 | 8,58 | +0,70% | 8,45 | 9,00 | 8,61 | 8,54 | 8,60 | 183 | 3.790.682 |
| 2/1/2026 | 8,46 | 8,52 | +0,59% | 8,41 | 8,56 | 8,49 | 8,50 | 8,52 | 143 | 1.635.475 |
| 30/12/2025 | 8,51 | 8,47 | -0,47% | 8,42 | 8,56 | 8,49 | 8,47 | 8,58 | 154 | 1.714.969 |
| 29/12/2025 | 8,52 | 8,51 | -0,23% | 8,48 | 8,64 | 8,52 | 8,51 | 8,61 | 177 | 2.929.972 |
| 26/12/2025 | 8,58 | 8,53 | -0,58% | 8,51 | 8,83 | 8,60 | 8,53 | 8,71 | 164 | 3.293.038 |
| 23/12/2025 | 8,56 | 8,58 | +0,47% | 8,42 | 8,83 | 8,55 | 8,54 | 8,73 | 156 | 2.363.392 |
| 22/12/2025 | 8,39 | 8,54 | +1,91% | 8,39 | 8,57 | 8,53 | 8,45 | 8,54 | 171 | 87.625.489 |
| 19/12/2025 | 8,41 | 8,38 | -0,24% | 8,38 | 8,41 | 8,39 | 8,38 | 8,41 | 168 | 1.933.673 |
| 18/12/2025 | 8,40 | 8,40 | +0,24% | 8,38 | 8,40 | 8,39 | 8,39 | 8,40 | 121 | 1.217.861 |
| 17/12/2025 | 8,38 | 8,38 | -0,59% | 8,37 | 8,43 | 8,39 | 8,38 | 8,40 | 108 | 3.066.867 |
| 16/12/2025 | 8,43 | 8,43 | +0,12% | 8,38 | 8,43 | 8,41 | 8,41 | 8,43 | 106 | 1.584.103 |
| 15/12/2025 | 8,37 | 8,42 | +0,24% | 8,37 | 8,43 | 8,39 | 8,39 | 8,42 | 142 | 1.609.921 |
| 12/12/2025 | 8,40 | 8,40 | +0,12% | 8,36 | 8,40 | 8,38 | 8,37 | 8,40 | 140 | 2.197.941 |
| 11/12/2025 | 8,40 | 8,39 | 0,00% | 8,36 | 8,40 | 8,38 | 8,37 | 8,39 | 85 | 1.494.456 |
| 10/12/2025 | 8,36 | 8,39 | +0,12% | 8,36 | 8,39 | 8,37 | 8,38 | 8,39 | 76 | 1.100.920 |
| 9/12/2025 | 8,38 | 8,38 | 0,00% | 8,36 | 8,39 | 8,38 | 8,37 | 8,38 | 69 | 2.006.403 |
| 8/12/2025 | 8,37 | 8,38 | +0,12% | 8,35 | 8,38 | 8,36 | 8,37 | 8,38 | 143 | 6.768.252 |
| 5/12/2025 | 8,38 | 8,37 | -0,12% | 8,36 | 8,38 | 8,36 | 8,36 | 8,37 | 180 | 1.332.958 |
| 4/12/2025 | 8,39 | 8,38 | 0,00% | 8,35 | 8,39 | 8,36 | 8,36 | 8,38 | 106 | 1.573.396 |
| 3/12/2025 | 8,39 | 8,38 | -0,12% | 8,35 | 8,39 | 8,37 | 8,36 | 8,38 | 95 | 941.054 |
| 2/12/2025 | 8,36 | 8,39 | +0,24% | 8,35 | 8,39 | 8,36 | 8,38 | 8,39 | 102 | 1.690.075 |
| 1/12/2025 | 8,39 | 8,37 | -0,83% | 8,33 | 8,40 | 8,36 | 8,36 | 8,37 | 197 | 2.307.385 |
| 28/11/2025 | 8,40 | 8,44 | +0,60% | 8,38 | 8,44 | 8,41 | 8,41 | 8,44 | 162 | 2.941.183 |
| 27/11/2025 | 8,42 | 8,39 | -0,12% | 8,38 | 8,42 | 8,40 | 8,40 | 8,41 | 99 | 2.110.702 |
| 26/11/2025 | 8,38 | 8,40 | -0,12% | 8,38 | 8,42 | 8,40 | 8,39 | 8,40 | 98 | 1.514.763 |
| 25/11/2025 | 8,40 | 8,41 | 0,00% | 8,37 | 8,42 | 8,39 | 8,40 | 8,41 | 128 | 2.375.708 |
| 24/11/2025 | 8,40 | 8,41 | +0,12% | 8,38 | 8,42 | 8,39 | 8,38 | 8,41 | 135 | 1.563.060 |
| 21/11/2025 | 8,37 | 8,40 | 0,00% | 8,37 | 8,41 | 8,39 | 8,38 | 8,40 | 160 | 1.586.478 |
| 19/11/2025 | 8,43 | 8,40 | +0,48% | 8,36 | 8,43 | 8,40 | 8,37 | 8,40 | 147 | 2.725.571 |
| 18/11/2025 | 8,41 | 8,36 | -0,59% | 8,36 | 8,43 | 8,39 | 8,36 | 8,39 | 86 | 532.157 |
| 17/11/2025 | 8,44 | 8,41 | +0,12% | 8,35 | 8,44 | 8,39 | 8,39 | 8,41 | 133 | 1.892.440 |
| 14/11/2025 | 8,43 | 8,40 | +0,12% | 8,38 | 8,43 | 8,40 | 8,39 | 8,42 | 94 | 1.674.081 |
| 13/11/2025 | 8,34 | 8,39 | -0,12% | 8,34 | 8,44 | 8,40 | 8,39 | 8,41 | 111 | 1.548.345 |
| 12/11/2025 | 8,34 | 8,40 | +0,72% | 8,34 | 8,41 | 8,38 | 8,37 | 8,40 | 125 | 1.007.011 |
| 11/11/2025 | 8,41 | 8,34 | -0,12% | 8,33 | 8,41 | 8,35 | 8,34 | 8,36 | 95 | 536.697 |
| 10/11/2025 | 8,39 | 8,35 | +0,36% | 8,33 | 8,39 | 8,37 | 8,35 | 8,39 | 157 | 1.710.240 |
| 7/11/2025 | 8,33 | 8,32 | -0,12% | 8,29 | 8,38 | 8,34 | 8,31 | 8,37 | 157 | 1.666.620 |
| 6/11/2025 | 8,39 | 8,33 | +0,24% | 8,33 | 8,39 | 8,36 | 8,32 | 8,33 | 99 | 1.212.939 |
| 5/11/2025 | 8,30 | 8,31 | -0,12% | 8,28 | 8,36 | 8,31 | 8,30 | 8,33 | 136 | 1.536.513 |
| 4/11/2025 | 8,32 | 8,32 | 0,00% | 8,20 | 8,47 | 8,32 | 8,26 | 8,32 | 169 | 5.849.949 |
| 3/11/2025 | 8,30 | 8,32 | -1,19% | 8,30 | 8,39 | 8,33 | 8,32 | 8,36 | 161 | 1.259.277 |
| 31/10/2025 | 8,41 | 8,42 | +0,24% | 8,38 | 8,42 | 8,40 | 8,41 | 8,42 | 99 | 1.682.334 |
| 30/10/2025 | 8,40 | 8,40 | 0,00% | 8,37 | 8,42 | 8,38 | 8,38 | 8,40 | 72 | 3.185.305 |
| 29/10/2025 | 8,39 | 8,40 | 0,00% | 8,37 | 8,41 | 8,39 | 8,37 | 8,40 | 73 | 1.444.941 |
| 28/10/2025 | 8,40 | 8,40 | -0,12% | 8,37 | 8,44 | 8,38 | 8,38 | 8,40 | 97 | 4.267.020 |
| 27/10/2025 | 8,47 | 8,41 | -0,24% | 8,35 | 8,48 | 8,41 | 8,40 | 8,41 | 155 | 1.924.249 |
| 24/10/2025 | 8,41 | 8,43 | +0,24% | 8,36 | 8,45 | 8,40 | 8,41 | 8,43 | 131 | 1.167.597 |
| 23/10/2025 | 8,37 | 8,41 | -0,12% | 8,37 | 8,41 | 8,39 | 8,40 | 8,41 | 82 | 612.094 |
| 22/10/2025 | 8,44 | 8,42 | +0,12% | 8,38 | 8,44 | 8,41 | 8,41 | 8,42 | 85 | 402.138 |
| 21/10/2025 | 8,40 | 8,41 | 0,00% | 8,39 | 8,44 | 8,41 | 8,39 | 8,41 | 108 | 2.989.126 |
| 20/10/2025 | 8,46 | 8,41 | -0,24% | 8,34 | 8,46 | 8,41 | 8,40 | 8,41 | 193 | 2.302.221 |
| 17/10/2025 | 8,40 | 8,43 | +0,36% | 8,25 | 8,44 | 8,38 | 8,41 | 8,43 | 117 | 1.437.269 |
| 16/10/2025 | 8,41 | 8,40 | +0,48% | 8,33 | 8,41 | 8,36 | 8,37 | 8,40 | 121 | 1.027.669 |
| 15/10/2025 | 8,24 | 8,36 | -0,59% | 8,24 | 8,40 | 8,29 | 8,30 | 8,36 | 198 | 3.107.332 |
| 14/10/2025 | 8,42 | 8,41 | -0,12% | 8,40 | 8,44 | 8,40 | 8,40 | 8,41 | 105 | 5.834.619 |
| 13/10/2025 | 8,44 | 8,42 | +0,24% | 8,40 | 8,49 | 8,44 | 8,42 | 8,48 | 1.328 | 3.891.949 |
| 10/10/2025 | 8,43 | 8,40 | +0,48% | 8,38 | 8,47 | 8,42 | 8,41 | 8,43 | 105 | 991.852 |
| 9/10/2025 | 8,44 | 8,36 | -0,71% | 8,36 | 8,44 | 8,40 | 8,36 | 8,42 | 88 | 1.484.334 |
| 8/10/2025 | 8,45 | 8,42 | +0,12% | 8,38 | 8,47 | 8,40 | 8,38 | 8,42 | 119 | 1.374.847 |
| 7/10/2025 | 8,44 | 8,41 | -0,36% | 8,40 | 8,46 | 8,43 | 8,41 | 8,43 | 115 | 1.241.166 |
| 6/10/2025 | 8,46 | 8,44 | -0,24% | 8,40 | 8,47 | 8,43 | 8,44 | 8,45 | 103 | 1.380.335 |
| 3/10/2025 | 8,41 | 8,46 | +0,48% | 8,40 | 8,46 | 8,43 | 8,42 | 8,46 | 84 | 766.202 |
| 2/10/2025 | 8,40 | 8,42 | -0,24% | 8,40 | 8,46 | 8,42 | 8,42 | 8,44 | 77 | 1.106.639 |
| 1/10/2025 | 8,45 | 8,44 | -0,47% | 8,32 | 8,50 | 8,41 | 8,40 | 8,43 | 182 | 2.706.274 |
| 30/9/2025 | 8,55 | 8,48 | -0,47% | 8,46 | 8,55 | 8,48 | 8,48 | 8,50 | 145 | 4.767.692 |
| 29/9/2025 | 8,63 | 8,52 | -0,23% | 8,47 | 8,63 | 8,53 | 8,49 | 8,52 | 112 | 1.901.856 |
| 26/9/2025 | 8,51 | 8,54 | +0,23% | 8,49 | 8,54 | 8,52 | 8,52 | 8,54 | 74 | 454.201 |
| 25/9/2025 | 8,45 | 8,52 | +0,35% | 8,45 | 8,53 | 8,50 | 8,49 | 8,51 | 111 | 975.860 |
| 24/9/2025 | 8,55 | 8,49 | 0,00% | 8,49 | 8,59 | 8,51 | 8,50 | 8,51 | 123 | 2.065.112 |
| 23/9/2025 | 8,53 | 8,49 | 0,00% | 8,48 | 8,60 | 8,52 | 8,49 | 8,53 | 123 | 1.298.136 |
| 22/9/2025 | 8,50 | 8,49 | -0,35% | 8,48 | 8,62 | 8,53 | 8,48 | 8,49 | 168 | 2.916.883 |
| 19/9/2025 | 8,60 | 8,52 | -0,12% | 8,45 | 8,60 | 8,49 | 8,46 | 8,52 | 171 | 2.557.782 |
| 18/9/2025 | 8,59 | 8,53 | -0,70% | 8,48 | 8,62 | 8,51 | 8,54 | 8,58 | 199 | 1.995.468 |
| 17/9/2025 | 8,48 | 8,59 | +1,06% | 8,48 | 8,59 | 8,53 | 8,54 | 8,59 | 124 | 1.026.233 |
| 16/9/2025 | 8,54 | 8,50 | -0,47% | 8,50 | 8,58 | 8,54 | 8,49 | 8,50 | 99 | 775.525 |
| 15/9/2025 | 8,53 | 8,54 | +0,12% | 8,48 | 8,60 | 8,53 | 8,52 | 8,54 | 162 | 1.155.323 |
| 12/9/2025 | 8,49 | 8,53 | +0,47% | 8,46 | 8,53 | 8,49 | 8,51 | 8,53 | 121 | 1.140.211 |
| 11/9/2025 | 8,49 | 8,49 | +0,35% | 8,46 | 8,49 | 8,48 | 8,48 | 8,49 | 69 | 591.948 |
| 10/9/2025 | 8,47 | 8,46 | +0,12% | 8,45 | 8,49 | 8,48 | 8,46 | 8,49 | 72 | 1.068.855 |
| 9/9/2025 | 8,47 | 8,45 | 0,00% | 8,42 | 8,47 | 8,44 | 8,44 | 8,45 | 90 | 817.055 |
| 8/9/2025 | 8,43 | 8,45 | +0,24% | 8,34 | 8,47 | 8,43 | 8,45 | 8,46 | 164 | 1.887.980 |
| 5/9/2025 | 8,45 | 8,43 | +0,24% | 8,37 | 8,46 | 8,42 | 8,39 | 8,43 | 117 | 1.099.862 |
| 4/9/2025 | 8,44 | 8,41 | +0,36% | 8,37 | 8,47 | 8,43 | 8,40 | 8,41 | 99 | 1.466.720 |
| 3/9/2025 | 8,36 | 8,38 | -0,24% | 8,30 | 8,47 | 8,34 | 8,38 | 8,39 | 155 | 2.737.688 |
| 2/9/2025 | 8,36 | 8,40 | +0,72% | 8,36 | 8,41 | 8,38 | 8,38 | 8,40 | 80 | 686.126 |
| 1/9/2025 | 8,48 | 8,34 | -1,65% | 8,33 | 8,48 | 8,37 | 8,35 | 8,44 | 186 | 2.101.077 |
| 29/8/2025 | 8,42 | 8,48 | +0,24% | 8,35 | 8,55 | 8,47 | 8,46 | 8,48 | 163 | 2.919.928 |
| 28/8/2025 | 8,47 | 8,46 | 0,00% | 8,45 | 8,47 | 8,46 | 8,46 | 8,47 | 55 | 518.193 |
| 27/8/2025 | 8,47 | 8,46 | +0,24% | 8,44 | 8,47 | 8,45 | 8,45 | 8,46 | 66 | 385.712 |
| 26/8/2025 | 8,41 | 8,44 | +0,12% | 8,41 | 8,48 | 8,46 | 8,44 | 8,46 | 83 | 614.250 |
| 25/8/2025 | 8,43 | 8,43 | -0,12% | 8,42 | 8,48 | 8,43 | 8,43 | 8,46 | 118 | 1.085.273 |
| 22/8/2025 | 8,40 | 8,44 | +0,60% | 8,40 | 8,45 | 8,42 | 8,40 | 8,44 | 75 | 383.246 |
| 21/8/2025 | 8,44 | 8,39 | +0,12% | 8,38 | 8,45 | 8,41 | 8,39 | 8,44 | 116 | 1.055.433 |
| 20/8/2025 | 8,44 | 8,38 | -0,71% | 8,35 | 8,44 | 8,37 | 8,38 | 8,39 | 147 | 1.522.024 |
| 19/8/2025 | 8,43 | 8,44 | -0,12% | 8,33 | 8,46 | 8,42 | 8,38 | 8,44 | 111 | 2.194.484 |
| 18/8/2025 | 8,44 | 8,45 | +0,12% | 8,40 | 8,47 | 8,44 | 8,43 | 8,45 | 106 | 877.414 |
| 15/8/2025 | 8,46 | 8,44 | -0,24% | 8,41 | 8,46 | 8,42 | 8,42 | 8,44 | 89 | 2.039.097 |
| 14/8/2025 | 8,44 | 8,46 | +0,24% | 8,39 | 8,46 | 8,44 | 8,43 | 8,46 | 99 | 1.698.856 |
| 13/8/2025 | 8,38 | 8,44 | +1,44% | 8,31 | 8,44 | 8,37 | 8,37 | 8,44 | 84 | 727.100 |
| 12/8/2025 | 8,29 | 8,32 | +0,48% | 8,29 | 8,38 | 8,34 | 8,32 | 8,36 | 87 | 930.747 |
| 11/8/2025 | 8,41 | 8,28 | -0,60% | 8,28 | 8,41 | 8,32 | 8,28 | 8,34 | 111 | 1.402.450 |
| 8/8/2025 | 8,37 | 8,33 | +0,12% | 8,31 | 8,37 | 8,33 | 8,32 | 8,33 | 93 | 722.870 |
| 7/8/2025 | 8,31 | 8,32 | +0,24% | 8,30 | 8,36 | 8,32 | 8,32 | 8,35 | 102 | 1.001.104 |
| 6/8/2025 | 8,35 | 8,30 | +0,12% | 8,29 | 8,37 | 8,33 | 8,31 | 8,33 | 90 | 1.061.019 |
| 5/8/2025 | 8,39 | 8,29 | -1,19% | 8,29 | 8,39 | 8,33 | 8,29 | 8,35 | 129 | 1.763.935 |
| 4/8/2025 | 8,42 | 8,39 | +0,72% | 8,33 | 8,45 | 8,39 | 8,39 | 8,40 | 133 | 2.124.380 |
| 1/8/2025 | 8,39 | 8,33 | -0,72% | 8,28 | 8,39 | 8,36 | 8,32 | 8,33 | 102 | 804.740 |
| 31/7/2025 | 8,47 | 8,39 | -0,36% | 8,35 | 8,48 | 8,41 | 8,38 | 8,39 | 166 | 5.361.004 |
| 30/7/2025 | 8,44 | 8,42 | +0,84% | 8,38 | 8,47 | 8,42 | 8,42 | 8,45 | 93 | 1.485.409 |
| 29/7/2025 | 8,48 | 8,35 | -0,60% | 8,35 | 8,48 | 8,42 | 8,36 | 8,43 | 118 | 2.088.247 |
| 28/7/2025 | 8,49 | 8,40 | -1,06% | 8,36 | 8,50 | 8,44 | 8,40 | 8,46 | 146 | 2.294.292 |
| 25/7/2025 | 8,50 | 8,49 | 0,00% | 8,46 | 8,52 | 8,49 | 8,47 | 8,49 | 61 | 376.177 |
| 24/7/2025 | 8,41 | 8,49 | +0,35% | 8,41 | 8,49 | 8,46 | 8,47 | 8,49 | 86 | 764.820 |
| 23/7/2025 | 8,44 | 8,46 | -0,12% | 8,40 | 8,52 | 8,45 | 8,46 | 8,49 | 83 | 838.696 |
| 22/7/2025 | 8,49 | 8,47 | +0,12% | 8,40 | 8,51 | 8,45 | 8,45 | 8,47 | 145 | 2.172.249 |
| 21/7/2025 | 8,59 | 8,46 | -0,70% | 8,46 | 8,59 | 8,49 | 8,46 | 8,49 | 138 | 1.672.964 |
| 18/7/2025 | 8,48 | 8,52 | +0,47% | 8,43 | 8,58 | 8,47 | 8,50 | 8,52 | 199 | 1.770.614 |
| 17/7/2025 | 8,52 | 8,48 | +0,12% | 8,48 | 8,59 | 8,51 | 8,48 | 8,59 | 95 | 1.893.043 |
| 16/7/2025 | 8,53 | 8,47 | -0,12% | 8,47 | 8,53 | 8,49 | 8,47 | 8,49 | 81 | 528.459 |
| 15/7/2025 | 8,42 | 8,48 | +0,36% | 8,42 | 8,52 | 8,47 | 8,46 | 8,49 | 122 | 1.559.460 |
| 14/7/2025 | 8,53 | 8,45 | -0,94% | 8,44 | 8,54 | 8,50 | 8,44 | 8,48 | 165 | 2.649.275 |
| 11/7/2025 | 8,44 | 8,53 | +1,19% | 8,43 | 8,53 | 8,49 | 8,51 | 8,53 | 98 | 2.672.857 |
| 10/7/2025 | 8,45 | 8,43 | 0,00% | 8,42 | 8,46 | 8,43 | 8,43 | 8,44 | 83 | 1.710.595 |
| 9/7/2025 | 8,46 | 8,43 | -0,47% | 8,41 | 8,47 | 8,43 | 8,43 | 8,45 | 83 | 1.223.988 |
| 8/7/2025 | 8,50 | 8,47 | -0,35% | 8,43 | 8,50 | 8,46 | 8,44 | 8,47 | 118 | 1.403.020 |
| 7/7/2025 | 8,51 | 8,50 | +0,24% | 8,48 | 8,51 | 8,49 | 8,48 | 8,50 | 198 | 1.415.402 |
| 4/7/2025 | 8,52 | 8,48 | -0,35% | 8,46 | 8,52 | 8,49 | 8,48 | 8,50 | 119 | 1.714.901 |
| 3/7/2025 | 8,47 | 8,51 | +1,19% | 8,42 | 8,51 | 8,46 | 8,45 | 8,51 | 93 | 1.248.196 |
| 2/7/2025 | 8,50 | 8,41 | -0,36% | 8,39 | 8,50 | 8,42 | 8,41 | 8,43 | 96 | 1.358.198 |
| 1/7/2025 | 8,37 | 8,44 | +0,24% | 8,28 | 8,46 | 8,40 | 8,40 | 8,44 | 171 | 2.706.598 |
| 30/6/2025 | 8,55 | 8,42 | -1,17% | 8,41 | 8,56 | 8,46 | 8,42 | 8,45 | 673 | 30.081.194 |
| 27/6/2025 | 8,50 | 8,52 | +0,24% | 8,48 | 8,53 | 8,50 | 8,49 | 8,52 | 193 | 757.773 |
| 26/6/2025 | 8,57 | 8,50 | 0,00% | 8,49 | 8,59 | 8,51 | 8,50 | 8,51 | 382 | 2.565.254 |
| 25/6/2025 | 8,48 | 8,50 | +0,24% | 8,48 | 8,52 | 8,50 | 8,49 | 8,52 | 385 | 2.493.328 |
| 24/6/2025 | 8,55 | 8,48 | -0,24% | 8,48 | 8,56 | 8,50 | 8,48 | 8,51 | 321 | 1.565.827 |
| 23/6/2025 | 8,62 | 8,50 | -1,16% | 8,50 | 8,63 | 8,51 | 8,50 | 8,54 | 1.545 | 4.439.519 |
| 20/6/2025 | 8,54 | 8,60 | +0,82% | 8,51 | 8,60 | 8,55 | 8,57 | 8,60 | 198 | 1.803.137 |
| 18/6/2025 | 8,60 | 8,53 | +0,12% | 8,52 | 8,60 | 8,54 | 8,53 | 8,55 | 274 | 1.224.691 |
| 17/6/2025 | 8,55 | 8,52 | 0,00% | 8,50 | 8,62 | 8,51 | 8,52 | 8,62 | 320 | 3.321.106 |
| 16/6/2025 | 8,55 | 8,52 | +0,12% | 8,51 | 8,57 | 8,53 | 8,51 | 8,54 | 306 | 1.628.539 |
| 13/6/2025 | 8,57 | 8,51 | -0,12% | 8,50 | 8,63 | 8,54 | 8,51 | 8,54 | 321 | 2.430.795 |
| 12/6/2025 | 8,51 | 8,52 | 0,00% | 8,50 | 8,54 | 8,50 | 8,50 | 8,52 | 137 | 1.799.094 |
| 11/6/2025 | 8,50 | 8,52 | -0,12% | 8,50 | 8,54 | 8,50 | 8,50 | 8,52 | 262 | 1.073.147 |
| 10/6/2025 | 8,50 | 8,53 | +1,43% | 8,36 | 8,58 | 8,49 | 8,50 | 8,53 | 393 | 7.748.149 |
| 9/6/2025 | 8,59 | 8,41 | -1,06% | 8,40 | 8,73 | 8,48 | 8,41 | 8,45 | 350 | 2.068.053 |
| 6/6/2025 | 8,54 | 8,50 | -2,30% | 8,47 | 8,75 | 8,55 | 8,48 | 8,51 | 183 | 1.754.637 |
| 5/6/2025 | 8,41 | 8,70 | +4,07% | 8,41 | 8,86 | 8,60 | 8,48 | 8,70 | 336 | 16.110.882 |
| 4/6/2025 | 8,52 | 8,36 | -1,18% | 8,36 | 8,52 | 8,44 | 8,37 | 8,48 | 285 | 4.828.207 |
| 3/6/2025 | 8,50 | 8,46 | -0,24% | 8,46 | 8,50 | 8,47 | 8,46 | 8,49 | 162 | 1.450.620 |
| 2/6/2025 | 8,51 | 8,48 | -0,93% | 8,45 | 8,51 | 8,47 | 8,48 | 8,50 | 244 | 2.412.547 |
| 30/5/2025 | 8,56 | 8,56 | +0,35% | 8,48 | 8,56 | 8,52 | 8,52 | 8,56 | 323 | 2.496.408 |
| 29/5/2025 | 8,53 | 8,53 | +0,95% | 8,46 | 8,53 | 8,48 | 8,49 | 8,53 | 262 | 1.921.634 |
| 28/5/2025 | 8,58 | 8,45 | -1,52% | 8,45 | 8,58 | 8,48 | 8,46 | 8,51 | 151 | 2.670.362 |
| 27/5/2025 | 8,45 | 8,58 | +1,06% | 8,45 | 8,58 | 8,48 | 8,48 | 8,58 | 305 | 1.999.294 |
| 26/5/2025 | 8,45 | 8,49 | +0,12% | 8,45 | 8,49 | 8,47 | 8,46 | 8,49 | 293 | 1.472.675 |
| 23/5/2025 | 8,50 | 8,48 | -0,24% | 8,45 | 8,55 | 8,46 | 8,45 | 8,48 | 435 | 4.924.675 |
| 22/5/2025 | 8,52 | 8,50 | +0,35% | 8,47 | 8,55 | 8,51 | 8,50 | 8,55 | 328 | 2.332.696 |
| 21/5/2025 | 8,48 | 8,47 | 0,00% | 8,47 | 8,54 | 8,49 | 8,47 | 8,52 | 387 | 2.057.252 |
| 20/5/2025 | 8,51 | 8,47 | -0,35% | 8,47 | 8,57 | 8,50 | 8,47 | 8,52 | 352 | 4.583.493 |
| 19/5/2025 | 8,58 | 8,50 | -0,47% | 8,47 | 8,60 | 8,51 | 8,50 | 8,52 | 333 | 3.473.979 |
| 16/5/2025 | 8,45 | 8,54 | +0,23% | 8,45 | 8,54 | 8,49 | 8,51 | 8,54 | 333 | 1.586.777 |
| 15/5/2025 | 8,56 | 8,52 | +0,83% | 8,47 | 8,56 | 8,50 | 8,49 | 8,52 | 301 | 2.471.953 |
| 14/5/2025 | 8,52 | 8,45 | -0,24% | 8,45 | 8,52 | 8,46 | 8,45 | 8,50 | 326 | 3.081.662 |
| 13/5/2025 | 8,48 | 8,47 | -0,59% | 8,47 | 8,53 | 8,48 | 8,47 | 8,53 | 284 | 1.145.849 |
| 12/5/2025 | 8,53 | 8,52 | +0,95% | 8,44 | 8,53 | 8,45 | 8,47 | 8,52 | 313 | 1.209.676 |
| 9/5/2025 | 8,54 | 8,44 | -0,12% | 8,44 | 8,54 | 8,48 | 8,44 | 8,54 | 297 | 912.622 |
| 8/5/2025 | 8,45 | 8,45 | +0,48% | 8,42 | 8,51 | 8,47 | 8,45 | 8,46 | 302 | 901.187 |
| 7/5/2025 | 8,49 | 8,41 | +0,12% | 8,40 | 8,49 | 8,43 | 8,42 | 8,45 | 311 | 1.343.427 |
| 6/5/2025 | 8,44 | 8,40 | -0,36% | 8,40 | 8,48 | 8,43 | 8,41 | 8,46 | 308 | 1.607.844 |
| 5/5/2025 | 8,55 | 8,43 | -1,40% | 8,42 | 8,55 | 8,48 | 8,43 | 8,54 | 367 | 3.012.543 |
| 2/5/2025 | 8,51 | 8,55 | +0,12% | 8,43 | 8,61 | 8,52 | 8,50 | 8,55 | 350 | 2.771.074 |
| 29/4/2025 | 8,61 | 8,54 | 0,00% | 8,51 | 8,61 | 8,55 | 8,54 | 8,55 | 308 | 4.668.712 |
| 28/4/2025 | 8,59 | 8,54 | -0,58% | 8,46 | 8,60 | 8,54 | 8,54 | 8,56 | 224 | 24.887.175 |
| 25/4/2025 | 8,45 | 8,59 | +0,59% | 8,45 | 8,60 | 8,55 | 8,58 | 8,59 | 209 | 1.411.799 |
| 24/4/2025 | 8,45 | 8,54 | +0,35% | 8,45 | 8,56 | 8,51 | 8,55 | 8,58 | 213 | 1.161.157 |
| 23/4/2025 | 8,50 | 8,51 | +0,71% | 8,44 | 8,58 | 8,50 | 8,51 | 8,55 | 275 | 4.327.937 |
| 22/4/2025 | 8,44 | 8,45 | +0,24% | 8,43 | 8,50 | 8,46 | 8,45 | 8,48 | 315 | 1.461.838 |
| 17/4/2025 | 8,47 | 8,43 | 0,00% | 8,40 | 8,49 | 8,42 | 8,43 | 8,45 | 216 | 1.133.456 |
| 16/4/2025 | 8,47 | 8,43 | +0,60% | 8,37 | 8,49 | 8,43 | 8,42 | 8,46 | 197 | 441.814 |
| 15/4/2025 | 8,55 | 8,38 | -1,53% | 8,35 | 8,55 | 8,40 | 8,40 | 8,44 | 185 | 2.743.884 |
| 14/4/2025 | 8,42 | 8,51 | +0,95% | 8,42 | 8,51 | 8,46 | 8,48 | 8,51 | 244 | 674.309 |
| 11/4/2025 | 8,42 | 8,43 | +0,24% | 8,42 | 8,50 | 8,44 | 8,43 | 8,45 | 198 | 866.075 |
| 10/4/2025 | 8,50 | 8,41 | -0,36% | 8,39 | 8,50 | 8,45 | 8,40 | 8,47 | 214 | 510.448 |
| 9/4/2025 | 8,50 | 8,44 | +0,12% | 8,38 | 8,50 | 8,43 | 8,40 | 8,44 | 223 | 756.736 |
| 8/4/2025 | 8,49 | 8,43 | -0,35% | 8,42 | 8,62 | 8,48 | 8,43 | 8,49 | 282 | 1.435.099 |
| 7/4/2025 | 8,58 | 8,46 | -0,47% | 8,36 | 8,64 | 8,46 | 8,46 | 8,48 | 321 | 1.834.940 |
| 4/4/2025 | 8,59 | 8,50 | 0,00% | 8,44 | 8,65 | 8,50 | 8,47 | 8,53 | 255 | 963.915 |
| 3/4/2025 | 8,63 | 8,50 | -0,47% | 8,48 | 8,63 | 8,51 | 8,50 | 8,62 | 233 | 610.004 |
| 2/4/2025 | 8,60 | 8,54 | -0,70% | 8,50 | 8,65 | 8,56 | 8,50 | 8,54 | 311 | 1.438.106 |
| 1/4/2025 | 8,60 | 8,60 | +1,06% | 8,45 | 8,60 | 8,50 | 8,45 | 8,60 | 262 | 1.556.432 |
| 31/3/2025 | 8,52 | 8,51 | 0,00% | 8,49 | 8,58 | 8,51 | 8,51 | 8,58 | 318 | 1.752.670 |
| 28/3/2025 | 8,53 | 8,51 | -1,16% | 8,41 | 8,64 | 8,53 | 8,49 | 8,56 | 188 | 1.964.953 |
| 27/3/2025 | 8,55 | 8,61 | +1,18% | 8,51 | 8,61 | 8,55 | 8,54 | 8,61 | 236 | 1.401.840 |
| 26/3/2025 | 8,57 | 8,51 | +0,12% | 8,48 | 8,57 | 8,51 | 8,51 | 8,55 | 255 | 1.396.936 |
| 25/3/2025 | 8,50 | 8,50 | +1,07% | 8,41 | 8,57 | 8,52 | 8,50 | 8,54 | 258 | 817.420 |
| 24/3/2025 | 8,59 | 8,41 | -1,52% | 8,36 | 8,61 | 8,53 | 8,40 | 8,49 | 400 | 2.901.260 |
| 21/3/2025 | 8,48 | 8,54 | +0,83% | 8,48 | 8,55 | 8,52 | 8,51 | 8,54 | 244 | 686.492 |
| 20/3/2025 | 8,47 | 8,47 | -0,12% | 8,38 | 8,55 | 8,50 | 8,47 | 8,54 | 313 | 1.268.639 |
| 19/3/2025 | 8,51 | 8,48 | -0,47% | 8,45 | 8,61 | 8,50 | 8,48 | 8,54 | 271 | 1.292.162 |
| 18/3/2025 | 8,42 | 8,52 | +0,35% | 8,35 | 8,76 | 8,42 | 8,37 | 8,57 | 243 | 5.140.005 |
| 17/3/2025 | 8,44 | 8,49 | -0,24% | 8,42 | 8,78 | 8,47 | 8,46 | 8,50 | 167 | 2.402.713 |
| 14/3/2025 | 8,65 | 8,51 | +0,59% | 8,47 | 8,65 | 8,53 | 8,51 | 8,53 | 86 | 391.820 |
| 13/3/2025 | 8,59 | 8,46 | -1,05% | 8,39 | 8,59 | 8,49 | 8,40 | 8,46 | 111 | 1.516.037 |