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.
BBFO11 - FII BB FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 70,01 | 69,70 | -1,41% | 69,50 | 70,70 | 70,03 | 69,70 | 69,71 | 397 | 38.475.094 |
| 2/6/2026 | 70,99 | 70,70 | +0,34% | 70,40 | 71,30 | 70,79 | 70,40 | 70,70 | 350 | 44.963.478 |
| 1/6/2026 | 70,28 | 70,46 | -0,61% | 70,01 | 71,90 | 70,77 | 70,46 | 70,56 | 1.127 | 56.076.554 |
| 29/5/2026 | 70,80 | 70,89 | +0,31% | 70,05 | 71,00 | 70,64 | 70,89 | 71,29 | 269 | 32.355.079 |
| 28/5/2026 | 69,99 | 70,67 | +1,14% | 69,59 | 70,67 | 70,17 | 70,25 | 70,67 | 377 | 103.106.056 |
| 27/5/2026 | 70,52 | 69,87 | -0,17% | 69,50 | 70,52 | 69,86 | 69,77 | 69,87 | 225 | 39.261.967 |
| 26/5/2026 | 70,80 | 69,99 | -1,28% | 69,68 | 70,80 | 70,06 | 69,69 | 70,00 | 298 | 60.348.772 |
| 25/5/2026 | 70,16 | 70,90 | +1,07% | 70,01 | 71,02 | 70,30 | 70,41 | 70,90 | 616 | 61.120.136 |
| 22/5/2026 | 70,45 | 70,15 | -1,87% | 69,70 | 71,46 | 70,19 | 69,92 | 70,15 | 1.788 | 95.494.412 |
| 21/5/2026 | 71,97 | 71,49 | +2,63% | 69,17 | 71,97 | 70,04 | 69,61 | 71,49 | 2.738 | 149.996.419 |
| 20/5/2026 | 70,00 | 69,66 | -0,36% | 69,20 | 70,00 | 69,66 | 69,53 | 69,66 | 674 | 68.915.667 |
| 19/5/2026 | 70,90 | 69,91 | -0,48% | 69,91 | 70,90 | 70,23 | 69,91 | 70,00 | 579 | 21.717.781 |
| 18/5/2026 | 70,55 | 70,25 | +0,57% | 70,13 | 71,74 | 70,49 | 70,20 | 70,25 | 272 | 59.177.461 |
| 15/5/2026 | 70,55 | 69,85 | -1,01% | 69,85 | 70,86 | 70,48 | 69,85 | 70,80 | 341 | 35.148.451 |
| 14/5/2026 | 70,20 | 70,56 | +0,80% | 69,51 | 70,70 | 70,16 | 70,19 | 70,56 | 284 | 25.939.261 |
| 13/5/2026 | 70,92 | 70,00 | -1,12% | 69,80 | 71,20 | 70,53 | 70,00 | 70,20 | 1.432 | 53.691.236 |
| 12/5/2026 | 71,05 | 70,79 | -0,35% | 70,79 | 71,30 | 71,12 | 70,79 | 71,05 | 197 | 37.082.970 |
| 11/5/2026 | 71,81 | 71,04 | -0,55% | 71,00 | 72,35 | 71,34 | 71,04 | 71,11 | 1.243 | 37.206.692 |
| 8/5/2026 | 71,62 | 71,43 | -0,01% | 71,41 | 72,48 | 71,58 | 71,41 | 71,43 | 291 | 37.457.815 |
| 7/5/2026 | 71,68 | 71,44 | -0,25% | 71,33 | 71,68 | 71,52 | 71,31 | 71,44 | 306 | 13.919.185 |
| 6/5/2026 | 71,79 | 71,62 | -0,13% | 71,53 | 71,88 | 71,67 | 71,53 | 71,61 | 127 | 8.657.816 |
| 5/5/2026 | 71,88 | 71,71 | -0,15% | 71,40 | 71,88 | 71,64 | 71,64 | 71,71 | 383 | 24.131.205 |
| 4/5/2026 | 72,47 | 71,82 | -1,95% | 71,74 | 72,47 | 71,95 | 71,82 | 71,88 | 558 | 23.119.591 |
| 30/4/2026 | 72,32 | 73,25 | +1,29% | 72,32 | 73,25 | 72,58 | 72,95 | 73,29 | 243 | 36.512.114 |
| 29/4/2026 | 73,00 | 72,32 | +0,19% | 71,81 | 73,00 | 72,27 | 72,00 | 72,32 | 383 | 74.149.325 |
| 28/4/2026 | 73,64 | 72,18 | -1,66% | 72,08 | 73,64 | 72,53 | 72,18 | 72,50 | 1.559 | 67.289.938 |
| 27/4/2026 | 73,98 | 73,40 | -0,80% | 72,52 | 73,99 | 73,37 | 72,55 | 73,40 | 566 | 42.006.322 |
| 24/4/2026 | 73,49 | 73,99 | +1,16% | 72,94 | 74,00 | 73,46 | 73,72 | 73,99 | 1.279 | 115.914.456 |
| 23/4/2026 | 72,93 | 73,14 | +0,29% | 72,50 | 73,57 | 72,85 | 73,14 | 73,15 | 448 | 31.116.633 |
| 22/4/2026 | 73,49 | 72,93 | -0,03% | 72,71 | 73,49 | 73,00 | 72,86 | 72,93 | 248 | 19.841.558 |
| 20/4/2026 | 72,27 | 72,95 | -0,21% | 72,27 | 73,49 | 72,96 | 72,95 | 73,18 | 1.174 | 44.254.724 |
| 17/4/2026 | 72,95 | 73,10 | +0,74% | 72,40 | 73,62 | 72,99 | 72,50 | 73,10 | 626 | 58.144.359 |
| 16/4/2026 | 72,95 | 72,56 | -0,06% | 72,22 | 72,95 | 72,33 | 72,42 | 72,56 | 606 | 22.728.506 |
| 15/4/2026 | 72,70 | 72,60 | -0,07% | 72,22 | 73,29 | 72,54 | 72,22 | 72,60 | 372 | 24.201.399 |
| 14/4/2026 | 72,72 | 72,65 | -0,04% | 72,30 | 73,39 | 72,83 | 72,31 | 72,65 | 760 | 55.436.579 |
| 13/4/2026 | 73,83 | 72,68 | -1,56% | 72,41 | 73,83 | 73,01 | 72,68 | 72,79 | 1.668 | 118.617.072 |
| 10/4/2026 | 72,25 | 73,83 | +2,86% | 71,27 | 74,25 | 73,13 | 72,50 | 73,89 | 2.139 | 217.911.831 |
| 9/4/2026 | 71,40 | 71,78 | +0,73% | 71,26 | 72,87 | 71,70 | 71,50 | 71,78 | 487 | 81.036.596 |
| 8/4/2026 | 70,70 | 71,26 | +0,59% | 70,70 | 71,96 | 71,28 | 71,26 | 71,45 | 256 | 62.382.261 |
| 7/4/2026 | 71,90 | 70,84 | -0,52% | 70,83 | 71,90 | 71,07 | 70,83 | 70,89 | 347 | 17.961.081 |
| 6/4/2026 | 71,99 | 71,21 | -0,28% | 70,80 | 71,99 | 71,22 | 71,21 | 71,40 | 530 | 45.548.569 |
| 2/4/2026 | 71,60 | 71,41 | +0,24% | 70,88 | 71,60 | 71,21 | 71,41 | 71,55 | 2.661 | 59.169.490 |
| 1/4/2026 | 72,87 | 71,24 | -1,26% | 71,07 | 72,87 | 71,38 | 71,08 | 71,24 | 141 | 23.621.792 |
| 31/3/2026 | 71,70 | 72,15 | +0,21% | 71,51 | 72,29 | 71,96 | 72,05 | 72,15 | 190 | 37.299.605 |
| 30/3/2026 | 72,46 | 72,00 | -0,63% | 71,51 | 72,80 | 71,87 | 71,71 | 72,00 | 2.472 | 48.019.684 |
| 27/3/2026 | 72,58 | 72,46 | -0,19% | 71,91 | 72,60 | 72,24 | 72,02 | 72,49 | 234 | 28.675.347 |
| 26/3/2026 | 72,56 | 72,60 | +0,37% | 71,80 | 72,87 | 72,44 | 72,23 | 72,60 | 1.553 | 75.996.957 |
| 25/3/2026 | 72,88 | 72,33 | +0,18% | 72,05 | 72,88 | 72,42 | 72,33 | 72,58 | 498 | 35.468.371 |
| 24/3/2026 | 72,75 | 72,20 | -0,07% | 72,04 | 73,10 | 72,39 | 72,25 | 72,54 | 1.174 | 53.561.570 |
| 23/3/2026 | 73,24 | 72,25 | -0,44% | 71,70 | 73,24 | 72,35 | 72,25 | 72,39 | 1.433 | 60.057.846 |
| 20/3/2026 | 73,50 | 72,57 | -1,85% | 72,14 | 73,50 | 72,57 | 72,44 | 72,56 | 272 | 39.348.678 |
| 19/3/2026 | 72,25 | 73,94 | +2,34% | 71,91 | 73,95 | 72,70 | 72,10 | 73,94 | 450 | 91.923.545 |
| 18/3/2026 | 72,15 | 72,25 | +0,14% | 71,61 | 72,25 | 72,02 | 71,93 | 72,25 | 170 | 19.115.067 |
| 17/3/2026 | 72,21 | 72,15 | +0,50% | 71,76 | 72,21 | 71,93 | 72,00 | 72,15 | 124 | 8.869.827 |
| 16/3/2026 | 72,00 | 71,79 | -0,29% | 71,60 | 72,25 | 71,83 | 71,79 | 71,84 | 242 | 24.826.715 |
| 13/3/2026 | 72,32 | 72,00 | +0,56% | 71,98 | 72,60 | 72,24 | 72,00 | 72,25 | 2.682 | 57.900.831 |
| 12/3/2026 | 72,69 | 71,60 | -0,75% | 71,41 | 72,69 | 72,07 | 71,60 | 72,18 | 427 | 15.481.983 |
| 11/3/2026 | 72,98 | 72,14 | -1,18% | 71,86 | 72,98 | 72,20 | 71,76 | 72,50 | 251 | 60.163.452 |
| 10/3/2026 | 72,00 | 73,00 | +1,39% | 71,65 | 73,92 | 73,18 | 72,85 | 73,00 | 2.879 | 153.820.380 |
| 9/3/2026 | 72,00 | 72,00 | +0,17% | 71,26 | 72,16 | 71,75 | 71,86 | 72,00 | 344 | 31.974.993 |
| 6/3/2026 | 71,66 | 71,88 | +0,31% | 71,66 | 72,11 | 71,87 | 71,90 | 72,16 | 380 | 14.187.645 |
| 5/3/2026 | 72,00 | 71,66 | -0,22% | 71,15 | 72,54 | 71,83 | 71,66 | 72,16 | 1.629 | 105.713.089 |
| 4/3/2026 | 71,99 | 71,82 | -0,25% | 71,33 | 72,00 | 71,65 | 71,82 | 72,00 | 188 | 29.694.351 |
| 3/3/2026 | 72,00 | 72,00 | -0,08% | 71,51 | 72,78 | 72,18 | 72,00 | 72,30 | 350 | 37.165.770 |
| 2/3/2026 | 72,45 | 72,06 | -0,91% | 71,38 | 72,52 | 72,08 | 72,06 | 72,15 | 384 | 123.857.237 |
| 27/2/2026 | 72,22 | 72,72 | +0,69% | 71,87 | 72,89 | 72,37 | 72,16 | 72,72 | 1.683 | 74.411.239 |
| 26/2/2026 | 71,60 | 72,22 | +0,89% | 71,57 | 73,50 | 72,53 | 72,22 | 72,79 | 2.906 | 100.431.018 |
| 25/2/2026 | 72,00 | 71,58 | -0,58% | 71,58 | 73,11 | 72,22 | 71,58 | 71,85 | 900 | 57.166.819 |
| 24/2/2026 | 72,16 | 72,00 | -0,01% | 72,00 | 73,05 | 72,68 | 72,00 | 72,73 | 1.224 | 146.982.190 |
| 23/2/2026 | 71,99 | 72,01 | -1,34% | 70,41 | 74,46 | 73,51 | 72,01 | 73,30 | 3.988 | 244.586.746 |
| 20/2/2026 | 70,00 | 72,99 | +5,78% | 68,90 | 72,99 | 70,32 | 69,50 | 72,99 | 894 | 121.311.611 |
| 19/2/2026 | 67,96 | 69,00 | +1,56% | 67,93 | 70,06 | 68,94 | 69,10 | 70,03 | 3.853 | 365.939.232 |
| 18/2/2026 | 68,18 | 67,94 | -0,06% | 67,70 | 68,18 | 67,95 | 67,95 | 67,98 | 340 | 27.031.116 |
| 13/2/2026 | 68,00 | 67,98 | +0,30% | 67,69 | 68,00 | 67,79 | 67,70 | 67,98 | 397 | 72.175.556 |
| 11/2/2026 | 68,02 | 67,78 | -0,40% | 67,70 | 68,15 | 67,88 | 67,78 | 68,13 | 143 | 25.428.000 |
| 10/2/2026 | 67,50 | 68,05 | +0,81% | 67,21 | 68,40 | 67,76 | 67,60 | 68,05 | 1.372 | 78.126.265 |
| 9/2/2026 | 67,57 | 67,50 | +0,90% | 66,40 | 67,57 | 66,88 | 66,72 | 67,50 | 341 | 54.781.507 |
| 6/2/2026 | 67,30 | 66,90 | -0,74% | 66,39 | 67,76 | 67,02 | 66,70 | 66,90 | 411 | 54.126.432 |
| 5/2/2026 | 67,60 | 67,40 | +0,03% | 64,22 | 67,60 | 66,42 | 67,05 | 67,40 | 361 | 74.293.508 |
| 4/2/2026 | 68,03 | 67,38 | +0,04% | 67,26 | 68,03 | 67,52 | 67,38 | 67,40 | 113 | 23.409.386 |
| 3/2/2026 | 67,35 | 67,35 | 0,00% | 67,35 | 68,08 | 67,83 | 67,36 | 68,02 | 291 | 39.918.719 |
| 2/2/2026 | 68,08 | 67,35 | -0,07% | 67,14 | 68,50 | 67,48 | 67,35 | 67,65 | 900 | 25.955.075 |
| 30/1/2026 | 66,98 | 67,40 | +0,63% | 66,91 | 68,10 | 67,49 | 67,40 | 68,00 | 306 | 51.500.354 |
| 29/1/2026 | 68,00 | 66,98 | -1,50% | 66,94 | 68,02 | 67,35 | 66,98 | 67,44 | 168 | 49.700.528 |
| 28/1/2026 | 66,70 | 68,00 | +1,95% | 66,70 | 68,00 | 67,16 | 67,00 | 68,00 | 99 | 23.132.096 |
| 27/1/2026 | 67,30 | 66,70 | +0,60% | 66,69 | 67,80 | 67,27 | 66,79 | 67,00 | 158 | 27.743.176 |
| 26/1/2026 | 65,71 | 66,30 | +0,35% | 65,71 | 67,50 | 66,63 | 66,22 | 67,05 | 1.228 | 50.127.653 |
| 23/1/2026 | 66,49 | 66,07 | -0,02% | 65,62 | 66,49 | 65,94 | 66,07 | 66,16 | 256 | 41.533.764 |
| 22/1/2026 | 66,10 | 66,08 | -0,03% | 65,51 | 66,46 | 65,91 | 65,89 | 66,08 | 819 | 25.568.790 |
| 21/1/2026 | 66,64 | 66,10 | +0,03% | 65,50 | 66,64 | 66,19 | 65,90 | 66,10 | 1.621 | 51.949.800 |
| 20/1/2026 | 66,00 | 66,08 | +0,41% | 65,81 | 67,87 | 66,63 | 65,82 | 66,64 | 517 | 40.689.428 |
| 19/1/2026 | 65,99 | 65,81 | -0,27% | 65,46 | 66,00 | 65,78 | 65,51 | 65,81 | 578 | 19.328.374 |
| 16/1/2026 | 65,87 | 65,99 | +2,26% | 64,56 | 66,00 | 65,23 | 65,44 | 65,99 | 1.436 | 57.808.534 |
| 15/1/2026 | 64,50 | 64,53 | +0,05% | 64,50 | 66,00 | 65,18 | 64,52 | 65,89 | 1.313 | 48.808.731 |
| 14/1/2026 | 64,08 | 64,50 | +0,66% | 64,08 | 65,05 | 64,54 | 64,50 | 64,80 | 1.176 | 13.768.174 |
| 13/1/2026 | 64,57 | 64,08 | -0,77% | 63,83 | 64,93 | 64,31 | 64,08 | 64,54 | 1.120 | 25.153.208 |
| 12/1/2026 | 64,63 | 64,58 | -0,08% | 64,58 | 65,60 | 64,92 | 64,58 | 65,00 | 123 | 18.237.215 |
| 9/1/2026 | 65,48 | 64,63 | -0,45% | 64,63 | 65,48 | 64,73 | 64,63 | 64,92 | 142 | 7.567.804 |
| 8/1/2026 | 64,78 | 64,92 | +0,29% | 64,52 | 65,88 | 64,97 | 64,92 | 65,10 | 235 | 22.960.907 |
| 7/1/2026 | 64,90 | 64,73 | -0,26% | 64,11 | 65,90 | 64,83 | 64,42 | 64,73 | 965 | 21.692.781 |
| 6/1/2026 | 64,27 | 64,90 | +0,98% | 64,27 | 66,00 | 64,81 | 64,69 | 64,90 | 129 | 22.323.235 |
| 5/1/2026 | 64,44 | 64,27 | +0,74% | 63,81 | 64,90 | 64,48 | 64,25 | 64,45 | 122 | 11.949.366 |
| 2/1/2026 | 64,50 | 63,80 | -0,89% | 63,80 | 64,50 | 64,23 | 63,80 | 64,08 | 98 | 10.238.965 |
| 30/12/2025 | 64,33 | 64,37 | +0,14% | 64,10 | 64,91 | 64,34 | 64,10 | 64,37 | 193 | 18.436.216 |
| 29/12/2025 | 63,92 | 64,28 | +0,56% | 63,92 | 64,75 | 64,33 | 64,28 | 64,42 | 139 | 24.923.092 |
| 26/12/2025 | 64,05 | 63,92 | +0,66% | 63,50 | 64,14 | 63,94 | 63,92 | 64,13 | 522 | 30.883.063 |
| 23/12/2025 | 63,19 | 63,50 | +0,60% | 63,19 | 63,59 | 63,38 | 63,50 | 63,51 | 178 | 14.881.955 |
| 22/12/2025 | 63,46 | 63,12 | -0,58% | 63,12 | 64,06 | 63,70 | 63,12 | 63,41 | 493 | 62.547.858 |
| 19/12/2025 | 63,16 | 63,49 | +0,52% | 63,15 | 63,50 | 63,28 | 63,42 | 63,49 | 199 | 14.428.163 |
| 18/12/2025 | 63,29 | 63,16 | +0,25% | 63,02 | 63,29 | 63,12 | 63,07 | 63,16 | 211 | 6.829.713 |
| 17/12/2025 | 63,31 | 63,00 | -0,47% | 62,56 | 63,32 | 62,96 | 62,60 | 63,00 | 768 | 31.411.294 |
| 16/12/2025 | 62,97 | 63,30 | +0,19% | 62,97 | 63,31 | 63,06 | 63,00 | 63,30 | 134 | 36.313.547 |
| 15/12/2025 | 62,97 | 63,18 | +0,33% | 62,97 | 63,21 | 63,04 | 63,04 | 63,19 | 246 | 33.484.866 |
| 12/12/2025 | 62,97 | 62,97 | +0,59% | 62,79 | 63,22 | 63,06 | 62,87 | 62,97 | 173 | 13.862.573 |
| 11/12/2025 | 62,90 | 62,60 | +0,16% | 62,50 | 63,40 | 62,66 | 62,50 | 62,60 | 420 | 28.732.689 |
| 10/12/2025 | 63,22 | 62,50 | -0,14% | 62,50 | 63,22 | 62,81 | 62,50 | 62,75 | 163 | 5.226.058 |
| 9/12/2025 | 62,45 | 62,59 | +0,24% | 62,25 | 63,50 | 62,71 | 62,59 | 63,41 | 158 | 28.708.822 |
| 8/12/2025 | 62,47 | 62,44 | +0,10% | 62,26 | 62,47 | 62,42 | 62,44 | 62,45 | 90 | 6.941.868 |
| 5/12/2025 | 62,99 | 62,38 | -0,21% | 62,31 | 62,99 | 62,62 | 62,40 | 62,47 | 168 | 10.439.758 |
| 4/12/2025 | 62,60 | 62,51 | +0,63% | 62,11 | 63,00 | 62,34 | 62,27 | 62,51 | 271 | 54.011.712 |
| 3/12/2025 | 61,97 | 62,12 | +0,05% | 61,90 | 62,35 | 62,09 | 62,10 | 62,35 | 117 | 8.215.383 |
| 2/12/2025 | 62,31 | 62,09 | +0,31% | 61,85 | 62,31 | 62,02 | 62,00 | 62,09 | 130 | 21.145.284 |
| 1/12/2025 | 63,20 | 61,90 | -1,95% | 61,90 | 63,20 | 62,31 | 61,90 | 62,35 | 156 | 14.675.758 |
| 28/11/2025 | 62,84 | 63,13 | +0,46% | 62,83 | 63,33 | 63,04 | 63,01 | 63,14 | 150 | 7.893.256 |
| 27/11/2025 | 62,78 | 62,84 | +0,10% | 62,52 | 62,87 | 62,79 | 62,84 | 62,87 | 101 | 11.397.226 |
| 26/11/2025 | 63,30 | 62,78 | -0,35% | 62,24 | 63,32 | 62,82 | 62,78 | 62,80 | 910 | 31.065.009 |
| 25/11/2025 | 62,99 | 63,00 | +0,02% | 62,90 | 63,33 | 63,11 | 62,99 | 63,00 | 100 | 7.024.698 |
| 24/11/2025 | 62,99 | 62,99 | +0,59% | 62,41 | 63,11 | 62,81 | 62,99 | 63,11 | 131 | 8.976.888 |
| 21/11/2025 | 62,66 | 62,62 | +0,92% | 62,40 | 62,98 | 62,65 | 62,10 | 62,83 | 118 | 14.121.817 |
| 19/11/2025 | 62,00 | 62,05 | +1,54% | 62,00 | 62,39 | 62,13 | 62,05 | 62,14 | 77 | 5.709.992 |
| 18/11/2025 | 62,15 | 61,11 | -1,64% | 61,11 | 63,32 | 62,33 | 61,50 | 62,05 | 414 | 53.516.889 |
| 17/11/2025 | 63,00 | 62,13 | -0,56% | 62,10 | 63,30 | 62,51 | 62,13 | 62,67 | 1.306 | 28.707.305 |
| 14/11/2025 | 62,02 | 62,48 | +0,76% | 62,02 | 63,31 | 62,39 | 62,48 | 62,59 | 279 | 30.191.929 |
| 13/11/2025 | 62,00 | 62,01 | +0,03% | 62,00 | 63,20 | 62,46 | 62,01 | 62,48 | 269 | 20.356.203 |
| 12/11/2025 | 62,46 | 61,99 | -0,70% | 61,99 | 63,50 | 62,48 | 62,00 | 62,48 | 211 | 21.108.931 |
| 11/11/2025 | 62,48 | 62,43 | +0,16% | 62,38 | 63,51 | 62,64 | 62,38 | 62,69 | 281 | 32.525.775 |
| 10/11/2025 | 61,88 | 62,33 | +0,74% | 61,88 | 62,59 | 62,28 | 62,01 | 62,34 | 135 | 8.545.253 |
| 7/11/2025 | 62,58 | 61,87 | -1,13% | 61,85 | 62,59 | 62,39 | 62,01 | 62,59 | 145 | 21.233.664 |
| 6/11/2025 | 62,58 | 62,58 | +0,14% | 61,83 | 62,59 | 62,29 | 62,32 | 62,58 | 154 | 8.123.269 |
| 5/11/2025 | 61,78 | 62,49 | +1,40% | 61,51 | 62,94 | 62,23 | 62,17 | 62,49 | 324 | 39.810.747 |
| 4/11/2025 | 62,15 | 61,63 | -0,28% | 61,61 | 62,20 | 61,82 | 61,62 | 61,70 | 110 | 8.451.315 |
| 3/11/2025 | 62,34 | 61,80 | -1,12% | 61,80 | 62,34 | 62,06 | 61,80 | 61,94 | 119 | 9.476.920 |
| 31/10/2025 | 62,75 | 62,50 | -0,19% | 62,12 | 62,80 | 62,49 | 62,50 | 62,62 | 210 | 8.780.330 |
| 30/10/2025 | 62,62 | 62,62 | 0,00% | 62,55 | 62,75 | 62,65 | 62,62 | 62,75 | 86 | 3.314.601 |
| 29/10/2025 | 62,07 | 62,62 | +0,68% | 62,07 | 62,65 | 62,51 | 62,52 | 62,62 | 99 | 8.208.654 |
| 28/10/2025 | 62,16 | 62,20 | +0,06% | 62,10 | 62,56 | 62,32 | 62,20 | 62,37 | 127 | 21.384.703 |
| 27/10/2025 | 62,44 | 62,16 | -0,45% | 62,15 | 62,59 | 62,38 | 62,17 | 62,40 | 141 | 22.278.480 |
| 24/10/2025 | 62,20 | 62,44 | +0,71% | 62,20 | 62,65 | 62,46 | 62,43 | 62,44 | 164 | 11.981.082 |
| 23/10/2025 | 62,03 | 62,00 | -0,02% | 62,00 | 62,44 | 62,06 | 61,90 | 62,00 | 54 | 14.045.837 |
| 22/10/2025 | 62,56 | 62,01 | -0,32% | 62,01 | 62,67 | 62,37 | 62,01 | 62,57 | 268 | 17.102.189 |
| 21/10/2025 | 62,40 | 62,21 | -0,38% | 62,10 | 62,52 | 62,28 | 62,21 | 62,35 | 100 | 8.321.775 |
| 20/10/2025 | 62,30 | 62,45 | +0,40% | 62,05 | 62,70 | 62,27 | 62,05 | 62,68 | 1.234 | 32.673.407 |
| 17/10/2025 | 62,10 | 62,20 | -0,24% | 62,10 | 62,34 | 62,23 | 62,20 | 62,28 | 72 | 7.399.249 |
| 16/10/2025 | 62,70 | 62,35 | +0,08% | 62,03 | 62,70 | 62,37 | 62,35 | 62,46 | 126 | 14.669.530 |
| 15/10/2025 | 62,04 | 62,30 | +0,40% | 61,90 | 62,50 | 62,10 | 62,16 | 62,30 | 132 | 20.587.461 |
| 14/10/2025 | 62,20 | 62,05 | -0,06% | 61,59 | 62,20 | 61,98 | 62,00 | 62,05 | 140 | 11.666.118 |
| 13/10/2025 | 61,93 | 62,09 | +0,88% | 61,50 | 62,30 | 61,89 | 61,83 | 62,09 | 220 | 14.106.078 |
| 10/10/2025 | 62,12 | 61,55 | +0,08% | 61,21 | 62,12 | 61,55 | 61,55 | 61,94 | 234 | 46.452.040 |
| 9/10/2025 | 61,28 | 61,50 | +0,39% | 61,28 | 61,77 | 61,56 | 61,50 | 61,76 | 187 | 14.091.205 |
| 8/10/2025 | 62,00 | 61,26 | -1,19% | 61,11 | 62,00 | 61,53 | 61,27 | 61,52 | 1.777 | 55.322.790 |
| 7/10/2025 | 61,99 | 62,00 | +0,16% | 61,70 | 62,43 | 62,02 | 61,86 | 62,00 | 136 | 12.491.341 |
| 6/10/2025 | 62,09 | 61,90 | -0,31% | 61,72 | 62,30 | 62,02 | 61,90 | 62,00 | 162 | 18.228.239 |
| 3/10/2025 | 62,01 | 62,09 | +0,08% | 62,00 | 62,59 | 62,10 | 62,09 | 62,31 | 142 | 19.953.316 |
| 2/10/2025 | 62,28 | 62,04 | -0,39% | 61,56 | 62,77 | 61,98 | 62,04 | 62,16 | 657 | 72.792.803 |
| 1/10/2025 | 62,98 | 62,28 | -1,38% | 61,40 | 62,98 | 61,84 | 61,99 | 62,28 | 264 | 39.576.296 |
| 30/9/2025 | 63,15 | 63,15 | -0,58% | 62,50 | 63,15 | 62,97 | 62,97 | 63,15 | 313 | 58.396.649 |
| 29/9/2025 | 64,21 | 63,52 | -0,08% | 62,93 | 64,21 | 63,09 | 63,05 | 63,52 | 351 | 55.577.475 |
| 26/9/2025 | 64,48 | 63,57 | +0,87% | 63,31 | 64,48 | 63,81 | 63,37 | 63,95 | 157 | 14.377.872 |
| 25/9/2025 | 64,65 | 63,02 | -2,29% | 62,99 | 64,99 | 63,66 | 63,02 | 63,55 | 728 | 105.245.731 |
| 24/9/2025 | 64,99 | 64,50 | +0,34% | 64,19 | 64,99 | 64,52 | 64,40 | 64,50 | 63 | 2.587.391 |
| 23/9/2025 | 64,00 | 64,28 | +1,16% | 63,57 | 64,50 | 64,46 | 64,28 | 64,40 | 269 | 40.595.798 |
| 22/9/2025 | 64,80 | 63,54 | -1,94% | 63,54 | 64,80 | 64,32 | 63,54 | 64,64 | 195 | 26.108.131 |
| 19/9/2025 | 64,50 | 64,80 | 0,00% | 63,67 | 64,80 | 64,61 | 64,43 | 64,80 | 188 | 41.480.461 |
| 18/9/2025 | 65,46 | 64,80 | -1,13% | 64,54 | 65,46 | 64,81 | 64,63 | 64,80 | 77 | 21.447.115 |
| 17/9/2025 | 64,70 | 65,54 | +1,50% | 64,50 | 65,71 | 65,00 | 65,10 | 65,54 | 281 | 41.553.484 |
| 16/9/2025 | 63,50 | 64,57 | +1,69% | 63,50 | 64,79 | 64,23 | 64,42 | 64,57 | 299 | 22.957.033 |
| 15/9/2025 | 63,39 | 63,50 | +0,63% | 62,97 | 63,87 | 63,39 | 63,27 | 63,50 | 221 | 31.217.294 |
| 12/9/2025 | 63,10 | 63,10 | 0,00% | 63,00 | 63,40 | 63,07 | 63,01 | 63,10 | 117 | 13.441.343 |
| 11/9/2025 | 63,29 | 63,10 | +0,19% | 62,82 | 63,29 | 63,02 | 62,82 | 63,10 | 142 | 15.694.398 |
| 10/9/2025 | 62,89 | 62,98 | +0,99% | 62,61 | 63,29 | 62,84 | 62,75 | 62,98 | 197 | 14.799.012 |
| 9/9/2025 | 62,90 | 62,36 | +0,02% | 62,35 | 63,15 | 62,69 | 62,36 | 62,57 | 959 | 29.957.138 |
| 8/9/2025 | 63,13 | 62,35 | -1,47% | 62,31 | 63,29 | 62,87 | 62,40 | 62,55 | 1.794 | 37.733.697 |
| 5/9/2025 | 62,95 | 63,28 | +0,80% | 62,60 | 63,38 | 63,00 | 63,28 | 63,29 | 144 | 9.841.548 |
| 4/9/2025 | 62,74 | 62,78 | +0,06% | 62,60 | 63,38 | 62,83 | 62,79 | 62,92 | 112 | 23.407.569 |
| 3/9/2025 | 62,38 | 62,74 | +0,64% | 61,97 | 63,40 | 63,01 | 62,74 | 62,99 | 221 | 32.404.083 |
| 2/9/2025 | 62,40 | 62,34 | -0,22% | 61,91 | 63,27 | 62,70 | 62,33 | 62,69 | 707 | 62.482.497 |
| 1/9/2025 | 63,00 | 62,48 | -0,86% | 62,01 | 63,00 | 62,37 | 62,05 | 62,48 | 292 | 23.706.899 |
| 29/8/2025 | 63,05 | 63,02 | -0,08% | 62,59 | 65,00 | 63,26 | 63,02 | 63,40 | 343 | 57.206.672 |
| 28/8/2025 | 62,97 | 63,07 | +0,27% | 60,05 | 63,07 | 62,77 | 63,02 | 63,35 | 302 | 33.857.222 |
| 27/8/2025 | 62,46 | 62,90 | +0,79% | 62,46 | 63,36 | 63,02 | 62,86 | 62,94 | 57 | 12.068.995 |
| 26/8/2025 | 62,86 | 62,41 | -0,72% | 62,21 | 62,86 | 62,40 | 62,41 | 62,78 | 94 | 14.284.952 |
| 25/8/2025 | 62,77 | 62,86 | +0,45% | 62,45 | 62,88 | 62,79 | 62,81 | 62,85 | 213 | 21.394.594 |
| 22/8/2025 | 62,18 | 62,58 | +0,81% | 62,00 | 62,77 | 62,35 | 62,35 | 62,58 | 110 | 11.877.957 |
| 21/8/2025 | 62,75 | 62,08 | 0,00% | 62,04 | 62,75 | 62,26 | 62,05 | 62,08 | 59 | 6.381.782 |
| 20/8/2025 | 62,38 | 62,08 | -1,29% | 62,01 | 62,97 | 62,47 | 62,02 | 62,42 | 85 | 13.019.560 |
| 19/8/2025 | 61,92 | 62,89 | +1,57% | 61,92 | 63,29 | 62,41 | 62,37 | 62,89 | 193 | 75.419.934 |
| 18/8/2025 | 62,40 | 61,92 | -1,26% | 61,72 | 62,40 | 61,97 | 61,92 | 62,36 | 124 | 16.491.407 |
| 15/8/2025 | 61,16 | 62,71 | +1,47% | 61,16 | 62,80 | 61,87 | 62,10 | 62,70 | 96 | 18.736.100 |
| 14/8/2025 | 61,83 | 61,80 | +0,57% | 61,48 | 61,83 | 61,67 | 61,60 | 61,80 | 194 | 9.849.045 |
| 13/8/2025 | 61,85 | 61,45 | -0,57% | 61,15 | 61,85 | 61,33 | 61,41 | 61,45 | 252 | 23.747.435 |
| 12/8/2025 | 62,10 | 61,80 | -0,48% | 61,80 | 62,10 | 61,93 | 61,75 | 61,80 | 88 | 20.364.180 |
| 11/8/2025 | 62,30 | 62,10 | -0,32% | 61,97 | 62,51 | 62,26 | 62,02 | 62,10 | 152 | 28.347.266 |
| 8/8/2025 | 62,05 | 62,30 | 0,00% | 62,05 | 62,49 | 62,21 | 62,16 | 62,30 | 127 | 20.270.046 |
| 7/8/2025 | 62,03 | 62,30 | +1,45% | 61,47 | 62,99 | 62,35 | 62,15 | 62,48 | 87 | 9.478.565 |
| 6/8/2025 | 61,24 | 61,41 | +0,10% | 60,34 | 61,70 | 61,08 | 61,29 | 61,41 | 120 | 23.705.247 |
| 5/8/2025 | 61,74 | 61,35 | -0,95% | 61,30 | 61,74 | 61,38 | 61,30 | 61,34 | 83 | 21.134.784 |
| 4/8/2025 | 61,86 | 61,94 | +0,13% | 61,55 | 62,08 | 61,86 | 61,93 | 61,94 | 99 | 9.391.193 |
| 1/8/2025 | 62,60 | 61,86 | -1,81% | 61,55 | 62,60 | 62,13 | 61,85 | 61,86 | 110 | 7.189.537 |
| 31/7/2025 | 63,40 | 63,00 | +0,24% | 62,32 | 63,47 | 62,83 | 63,00 | 63,19 | 273 | 26.266.678 |
| 30/7/2025 | 62,45 | 62,85 | +0,56% | 62,15 | 63,09 | 62,48 | 62,25 | 62,85 | 147 | 37.771.750 |
| 29/7/2025 | 62,61 | 62,50 | +0,13% | 62,41 | 63,21 | 62,72 | 62,42 | 62,50 | 120 | 14.877.922 |
| 28/7/2025 | 63,13 | 62,42 | -0,13% | 62,28 | 63,13 | 62,46 | 62,42 | 62,49 | 112 | 25.053.069 |
| 25/7/2025 | 62,69 | 62,50 | -0,68% | 62,39 | 62,70 | 62,60 | 62,61 | 62,69 | 117 | 22.148.896 |
| 24/7/2025 | 63,15 | 62,93 | -0,13% | 62,75 | 63,16 | 62,92 | 62,81 | 62,93 | 67 | 11.646.648 |
| 23/7/2025 | 63,66 | 63,01 | -0,14% | 63,01 | 63,66 | 63,12 | 63,01 | 63,15 | 104 | 16.903.577 |
| 22/7/2025 | 63,68 | 63,10 | -0,90% | 62,75 | 63,68 | 63,06 | 63,00 | 63,10 | 172 | 31.545.359 |
| 21/7/2025 | 63,50 | 63,67 | +0,25% | 63,03 | 63,96 | 63,37 | 63,25 | 63,67 | 191 | 23.903.435 |
| 18/7/2025 | 64,17 | 63,51 | -0,70% | 63,51 | 64,17 | 63,76 | 63,51 | 63,53 | 106 | 9.507.584 |
| 17/7/2025 | 63,56 | 63,96 | +0,63% | 63,41 | 64,40 | 63,81 | 63,95 | 64,06 | 132 | 10.886.742 |
| 16/7/2025 | 63,90 | 63,56 | -0,08% | 63,55 | 63,90 | 63,78 | 63,55 | 63,56 | 134 | 10.702.368 |
| 15/7/2025 | 64,02 | 63,61 | -0,47% | 63,61 | 64,12 | 63,90 | 63,61 | 63,67 | 112 | 11.284.890 |
| 14/7/2025 | 64,34 | 63,91 | +0,09% | 63,32 | 64,34 | 63,99 | 63,90 | 64,00 | 130 | 14.372.711 |
| 11/7/2025 | 64,03 | 63,85 | +0,16% | 63,61 | 64,05 | 63,92 | 63,66 | 63,85 | 82 | 4.845.890 |
| 10/7/2025 | 64,02 | 63,75 | -0,20% | 63,16 | 64,05 | 63,68 | 63,85 | 63,99 | 144 | 6.852.705 |
| 9/7/2025 | 64,18 | 63,88 | -0,47% | 63,64 | 64,18 | 63,91 | 63,88 | 64,01 | 300 | 5.797.522 |
| 8/7/2025 | 64,15 | 64,18 | +0,14% | 64,11 | 64,18 | 64,17 | 64,11 | 64,18 | 75 | 7.758.690 |
| 7/7/2025 | 63,11 | 64,09 | +1,57% | 63,11 | 65,00 | 63,91 | 63,85 | 64,09 | 139 | 16.687.073 |
| 4/7/2025 | 64,90 | 63,10 | -2,17% | 63,10 | 64,90 | 64,16 | 63,15 | 63,90 | 159 | 32.000.620 |
| 3/7/2025 | 64,36 | 64,50 | +0,23% | 64,06 | 64,89 | 64,19 | 64,50 | 64,85 | 109 | 5.418.429 |
| 2/7/2025 | 63,50 | 64,35 | +0,58% | 63,33 | 64,35 | 63,73 | 64,00 | 64,39 | 69 | 6.424.951 |
| 1/7/2025 | 63,99 | 63,98 | 0,00% | 63,01 | 63,99 | 63,53 | 63,42 | 63,60 | 91 | 7.294.180 |
| 30/6/2025 | 63,90 | 63,98 | +0,13% | 63,49 | 64,50 | 64,10 | 63,98 | 64,50 | 433 | 28.730.562 |
| 27/6/2025 | 63,29 | 63,90 | +0,98% | 62,98 | 63,96 | 63,35 | 63,50 | 63,90 | 222 | 9.453.041 |
| 26/6/2025 | 62,79 | 63,28 | +1,02% | 62,47 | 63,29 | 62,65 | 62,85 | 63,28 | 390 | 13.954.189 |
| 25/6/2025 | 62,80 | 62,64 | -0,13% | 62,00 | 62,80 | 62,36 | 62,23 | 62,64 | 310 | 35.379.456 |
| 24/6/2025 | 62,78 | 62,72 | +0,92% | 62,00 | 62,79 | 62,40 | 62,68 | 62,72 | 172 | 22.203.559 |
| 23/6/2025 | 62,33 | 62,15 | -0,29% | 61,91 | 62,80 | 62,07 | 62,15 | 62,41 | 361 | 30.764.059 |
| 20/6/2025 | 62,77 | 62,33 | -0,54% | 62,00 | 62,77 | 62,25 | 62,16 | 62,33 | 347 | 27.828.020 |
| 18/6/2025 | 62,94 | 62,67 | +1,05% | 62,02 | 62,94 | 62,37 | 62,02 | 62,67 | 163 | 15.569.898 |
| 17/6/2025 | 62,89 | 62,02 | -0,13% | 62,00 | 62,89 | 62,13 | 62,03 | 62,55 | 1.267 | 23.560.815 |
| 16/6/2025 | 62,49 | 62,10 | -0,40% | 62,10 | 63,49 | 62,47 | 62,01 | 62,10 | 969 | 45.451.058 |
| 13/6/2025 | 62,26 | 62,35 | +0,53% | 61,67 | 62,50 | 62,28 | 62,34 | 62,35 | 215 | 22.135.807 |
| 12/6/2025 | 62,35 | 62,02 | -0,27% | 61,61 | 62,35 | 61,93 | 61,63 | 62,02 | 163 | 14.783.408 |
| 11/6/2025 | 62,31 | 62,19 | -0,18% | 61,90 | 62,39 | 62,11 | 61,98 | 62,20 | 203 | 23.380.243 |
| 10/6/2025 | 62,05 | 62,30 | +0,40% | 61,95 | 62,84 | 62,12 | 62,01 | 62,30 | 159 | 44.363.647 |
| 9/6/2025 | 63,95 | 62,05 | -2,36% | 62,03 | 63,95 | 62,69 | 62,06 | 62,32 | 2.658 | 36.705.380 |
| 6/6/2025 | 63,60 | 63,55 | +0,25% | 63,03 | 63,79 | 63,49 | 63,55 | 63,57 | 169 | 24.523.207 |
| 5/6/2025 | 63,70 | 63,39 | -0,22% | 63,04 | 63,73 | 63,38 | 63,04 | 63,39 | 103 | 7.549.521 |
| 4/6/2025 | 63,34 | 63,53 | +0,30% | 63,16 | 63,54 | 63,29 | 63,35 | 63,54 | 75 | 3.272.269 |