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.
BCRI11 - FII BEES CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 60,80 | 60,79 | 0,00% | 60,45 | 60,85 | 60,72 | 60,45 | 60,79 | 576 | 39.708.678 |
| 2/6/2026 | 60,81 | 60,79 | +0,31% | 60,20 | 60,81 | 60,55 | 60,78 | 60,79 | 910 | 47.069.653 |
| 1/6/2026 | 61,51 | 60,60 | -2,71% | 60,26 | 61,51 | 60,83 | 60,60 | 60,81 | 669 | 64.905.770 |
| 29/5/2026 | 61,49 | 62,29 | +1,30% | 61,05 | 62,30 | 61,59 | 62,07 | 62,29 | 795 | 68.052.497 |
| 28/5/2026 | 60,30 | 61,49 | +1,99% | 60,30 | 61,50 | 61,03 | 61,15 | 61,49 | 487 | 56.745.801 |
| 27/5/2026 | 60,30 | 60,29 | +0,07% | 60,00 | 61,09 | 60,55 | 60,29 | 61,00 | 712 | 68.570.071 |
| 26/5/2026 | 60,87 | 60,25 | -1,00% | 60,25 | 61,21 | 60,94 | 60,25 | 60,88 | 1.018 | 69.731.415 |
| 25/5/2026 | 60,57 | 60,86 | -0,75% | 60,57 | 61,26 | 60,95 | 60,86 | 61,20 | 621 | 29.448.398 |
| 22/5/2026 | 60,58 | 61,32 | +1,20% | 60,25 | 61,34 | 60,54 | 61,30 | 61,32 | 994 | 45.004.339 |
| 21/5/2026 | 60,50 | 60,59 | +0,38% | 60,30 | 60,84 | 60,55 | 60,58 | 60,59 | 659 | 37.293.205 |
| 20/5/2026 | 60,06 | 60,36 | +0,07% | 60,06 | 60,92 | 60,42 | 60,36 | 60,51 | 412 | 30.646.565 |
| 19/5/2026 | 60,85 | 60,32 | +0,13% | 60,04 | 60,85 | 60,29 | 60,32 | 60,35 | 347 | 38.331.561 |
| 18/5/2026 | 61,38 | 60,24 | -0,92% | 60,24 | 61,38 | 60,77 | 60,24 | 60,55 | 763 | 59.638.443 |
| 15/5/2026 | 60,81 | 60,80 | -0,05% | 60,80 | 61,37 | 61,01 | 60,80 | 61,11 | 1.156 | 44.131.485 |
| 14/5/2026 | 61,39 | 60,83 | -0,28% | 60,77 | 61,39 | 60,99 | 60,79 | 60,83 | 1.176 | 47.653.236 |
| 13/5/2026 | 61,39 | 61,00 | -0,64% | 61,00 | 61,39 | 61,15 | 61,00 | 61,35 | 1.102 | 43.733.274 |
| 12/5/2026 | 61,58 | 61,39 | -0,47% | 61,15 | 61,75 | 61,43 | 61,33 | 61,39 | 466 | 28.388.710 |
| 11/5/2026 | 62,30 | 61,68 | -0,50% | 61,50 | 62,30 | 61,82 | 61,53 | 61,68 | 996 | 40.065.930 |
| 8/5/2026 | 61,85 | 61,99 | -0,27% | 61,72 | 62,30 | 62,04 | 61,99 | 62,30 | 398 | 33.323.076 |
| 7/5/2026 | 61,97 | 62,16 | +0,31% | 61,97 | 62,30 | 62,09 | 62,16 | 62,29 | 469 | 21.994.737 |
| 6/5/2026 | 62,10 | 61,97 | +0,80% | 61,50 | 62,29 | 61,91 | 61,96 | 61,97 | 726 | 27.186.712 |
| 5/5/2026 | 62,50 | 61,48 | -0,92% | 61,48 | 62,50 | 62,10 | 61,47 | 62,05 | 518 | 46.898.805 |
| 4/5/2026 | 63,74 | 62,05 | -2,45% | 62,05 | 63,78 | 62,90 | 62,05 | 62,48 | 670 | 55.144.983 |
| 30/4/2026 | 64,49 | 63,61 | -0,69% | 63,43 | 64,50 | 63,97 | 63,61 | 63,74 | 764 | 61.020.477 |
| 29/4/2026 | 64,50 | 64,05 | +0,06% | 64,00 | 64,80 | 64,18 | 64,02 | 64,05 | 895 | 45.103.505 |
| 28/4/2026 | 64,04 | 64,01 | -0,09% | 63,60 | 64,39 | 63,97 | 64,01 | 64,11 | 977 | 60.584.170 |
| 27/4/2026 | 64,38 | 64,07 | -0,48% | 63,15 | 64,41 | 64,04 | 63,62 | 64,07 | 1.274 | 111.990.528 |
| 24/4/2026 | 64,20 | 64,38 | -0,19% | 63,88 | 64,56 | 64,20 | 63,95 | 64,38 | 696 | 60.125.139 |
| 23/4/2026 | 64,70 | 64,50 | -0,19% | 64,10 | 64,90 | 64,53 | 64,15 | 64,50 | 604 | 42.548.835 |
| 22/4/2026 | 64,95 | 64,62 | +0,50% | 64,16 | 64,99 | 64,60 | 64,29 | 64,63 | 659 | 54.342.353 |
| 20/4/2026 | 64,05 | 64,30 | +0,58% | 63,94 | 64,30 | 64,16 | 64,29 | 64,30 | 402 | 33.051.926 |
| 17/4/2026 | 64,02 | 63,93 | -0,14% | 63,87 | 64,15 | 64,03 | 63,93 | 64,00 | 330 | 28.641.118 |
| 16/4/2026 | 64,18 | 64,02 | +0,68% | 63,38 | 64,30 | 63,79 | 63,86 | 64,02 | 1.029 | 90.694.414 |
| 15/4/2026 | 63,50 | 63,59 | +0,32% | 63,39 | 63,81 | 63,55 | 63,50 | 63,60 | 756 | 49.748.342 |
| 14/4/2026 | 64,19 | 63,39 | +0,32% | 62,71 | 64,19 | 63,41 | 63,29 | 63,39 | 709 | 55.206.544 |
| 13/4/2026 | 63,67 | 63,19 | -0,80% | 63,06 | 63,70 | 63,32 | 63,19 | 63,42 | 594 | 52.494.495 |
| 10/4/2026 | 63,94 | 63,70 | +0,55% | 63,45 | 64,14 | 63,77 | 63,45 | 63,70 | 406 | 25.741.055 |
| 9/4/2026 | 63,74 | 63,35 | -0,03% | 63,35 | 64,30 | 63,69 | 63,35 | 63,60 | 933 | 29.165.200 |
| 8/4/2026 | 63,79 | 63,37 | -0,83% | 63,31 | 64,24 | 63,69 | 63,37 | 63,75 | 510 | 35.545.825 |
| 7/4/2026 | 63,10 | 63,90 | +1,28% | 62,86 | 63,90 | 63,19 | 63,28 | 63,80 | 1.358 | 37.429.704 |
| 6/4/2026 | 63,86 | 63,09 | -0,86% | 62,81 | 64,41 | 63,30 | 63,05 | 63,09 | 612 | 65.906.387 |
| 2/4/2026 | 63,50 | 63,64 | -0,24% | 63,30 | 63,79 | 63,53 | 63,64 | 63,72 | 437 | 32.824.109 |
| 1/4/2026 | 63,31 | 63,79 | -0,31% | 62,44 | 63,80 | 63,11 | 63,50 | 63,79 | 524 | 55.324.224 |
| 31/3/2026 | 64,09 | 63,99 | +0,22% | 63,11 | 64,09 | 63,63 | 63,89 | 63,99 | 1.093 | 76.440.185 |
| 30/3/2026 | 64,10 | 63,85 | -0,39% | 63,46 | 64,10 | 63,89 | 63,79 | 63,85 | 1.141 | 43.312.544 |
| 27/3/2026 | 63,93 | 64,10 | +0,27% | 63,93 | 64,27 | 64,13 | 63,99 | 64,10 | 801 | 35.578.023 |
| 26/3/2026 | 63,97 | 63,93 | +0,14% | 63,20 | 64,63 | 63,98 | 63,23 | 63,93 | 1.659 | 69.636.501 |
| 25/3/2026 | 63,14 | 63,84 | +1,14% | 62,63 | 63,85 | 63,23 | 63,75 | 63,84 | 595 | 53.585.770 |
| 24/3/2026 | 63,56 | 63,12 | -0,68% | 62,30 | 63,91 | 63,18 | 63,12 | 63,16 | 1.317 | 67.229.864 |
| 23/3/2026 | 63,70 | 63,55 | +0,78% | 62,81 | 63,70 | 63,10 | 63,37 | 63,55 | 662 | 31.135.765 |
| 20/3/2026 | 62,97 | 63,06 | -0,58% | 62,72 | 63,48 | 63,05 | 62,75 | 63,06 | 518 | 29.364.439 |
| 19/3/2026 | 63,03 | 63,43 | +0,63% | 62,80 | 63,52 | 63,11 | 63,03 | 63,43 | 512 | 53.234.047 |
| 18/3/2026 | 63,49 | 63,03 | +0,48% | 62,70 | 63,49 | 62,97 | 62,80 | 63,03 | 1.253 | 39.174.557 |
| 17/3/2026 | 63,24 | 62,73 | -0,81% | 62,73 | 63,50 | 63,02 | 62,72 | 62,86 | 471 | 28.965.973 |
| 16/3/2026 | 63,50 | 63,24 | -0,41% | 62,72 | 63,50 | 63,07 | 63,23 | 63,24 | 861 | 57.601.757 |
| 13/3/2026 | 62,05 | 63,50 | +2,39% | 62,02 | 63,93 | 62,92 | 63,40 | 63,50 | 2.551 | 100.632.832 |
| 12/3/2026 | 62,40 | 62,02 | -0,59% | 62,02 | 63,17 | 62,52 | 62,02 | 62,31 | 656 | 72.857.761 |
| 11/3/2026 | 63,46 | 62,39 | -0,87% | 61,70 | 63,46 | 62,26 | 62,39 | 62,40 | 915 | 86.043.974 |
| 10/3/2026 | 63,82 | 62,94 | -1,04% | 62,89 | 63,90 | 63,34 | 62,94 | 63,05 | 1.027 | 55.639.181 |
| 9/3/2026 | 64,80 | 63,60 | -1,85% | 63,01 | 65,22 | 63,95 | 63,60 | 63,69 | 1.519 | 81.022.983 |
| 6/3/2026 | 65,17 | 64,80 | -0,57% | 64,80 | 65,25 | 65,12 | 64,80 | 65,23 | 1.054 | 51.831.810 |
| 5/3/2026 | 65,86 | 65,17 | -0,96% | 65,16 | 66,15 | 65,74 | 65,17 | 65,61 | 635 | 42.597.742 |
| 4/3/2026 | 66,28 | 65,80 | 0,00% | 65,64 | 66,28 | 65,83 | 65,66 | 65,80 | 401 | 31.930.695 |
| 3/3/2026 | 66,38 | 65,80 | -0,81% | 65,35 | 66,38 | 65,93 | 65,72 | 65,80 | 880 | 44.008.840 |
| 2/3/2026 | 65,99 | 66,34 | -0,99% | 65,14 | 66,47 | 65,80 | 65,75 | 66,34 | 1.528 | 82.666.424 |
| 27/2/2026 | 68,40 | 67,00 | -1,63% | 66,52 | 68,50 | 67,35 | 66,99 | 67,00 | 1.937 | 190.580.543 |
| 26/2/2026 | 67,60 | 68,11 | +0,98% | 67,48 | 68,27 | 68,01 | 68,04 | 68,11 | 1.152 | 63.441.888 |
| 25/2/2026 | 67,34 | 67,45 | +0,16% | 67,00 | 67,85 | 67,27 | 67,13 | 67,45 | 750 | 75.547.461 |
| 24/2/2026 | 67,00 | 67,34 | +0,06% | 67,00 | 67,34 | 67,17 | 67,25 | 67,34 | 571 | 53.951.739 |
| 23/2/2026 | 67,71 | 67,30 | -0,55% | 67,12 | 67,71 | 67,38 | 67,22 | 67,30 | 588 | 43.599.912 |
| 20/2/2026 | 67,65 | 67,67 | +0,03% | 67,05 | 67,77 | 67,46 | 67,30 | 67,67 | 536 | 73.575.648 |
| 19/2/2026 | 67,70 | 67,65 | -0,07% | 67,10 | 67,89 | 67,50 | 67,11 | 67,65 | 762 | 36.297.750 |
| 18/2/2026 | 66,85 | 67,70 | +1,27% | 66,76 | 67,70 | 67,09 | 67,13 | 67,70 | 598 | 88.024.932 |
| 13/2/2026 | 67,27 | 66,85 | +0,07% | 66,74 | 67,48 | 67,04 | 66,85 | 67,01 | 742 | 61.875.637 |
| 11/2/2026 | 66,62 | 66,80 | +0,27% | 66,55 | 67,99 | 67,05 | 66,80 | 67,13 | 621 | 59.634.507 |
| 10/2/2026 | 66,93 | 66,62 | -0,27% | 66,50 | 66,93 | 66,78 | 66,62 | 66,83 | 602 | 35.093.751 |
| 9/2/2026 | 66,78 | 66,80 | -0,24% | 66,50 | 66,94 | 66,79 | 66,80 | 66,85 | 737 | 42.389.798 |
| 6/2/2026 | 67,29 | 66,96 | +0,39% | 66,52 | 67,29 | 66,77 | 66,76 | 66,96 | 935 | 42.463.725 |
| 5/2/2026 | 67,00 | 66,70 | -0,57% | 66,68 | 67,39 | 66,97 | 66,70 | 67,12 | 522 | 70.018.821 |
| 4/2/2026 | 67,32 | 67,08 | -0,49% | 66,90 | 67,41 | 67,16 | 67,08 | 67,20 | 682 | 43.598.167 |
| 3/2/2026 | 68,77 | 67,41 | -1,33% | 67,41 | 68,77 | 67,72 | 67,41 | 67,50 | 861 | 70.140.718 |
| 2/2/2026 | 68,89 | 68,32 | -0,99% | 67,36 | 68,89 | 67,81 | 68,10 | 68,32 | 681 | 50.696.857 |
| 30/1/2026 | 71,21 | 69,00 | -2,13% | 69,00 | 71,60 | 69,82 | 69,00 | 69,64 | 1.369 | 130.300.345 |
| 29/1/2026 | 71,40 | 70,50 | -0,56% | 70,09 | 71,40 | 70,74 | 70,48 | 70,50 | 1.109 | 67.444.080 |
| 28/1/2026 | 71,92 | 70,90 | -0,42% | 70,24 | 71,92 | 71,34 | 70,90 | 71,00 | 647 | 67.695.204 |
| 27/1/2026 | 70,20 | 71,20 | +1,93% | 70,00 | 71,79 | 70,75 | 70,98 | 71,20 | 718 | 85.189.771 |
| 26/1/2026 | 70,20 | 69,85 | +0,03% | 69,80 | 70,50 | 70,01 | 69,85 | 70,00 | 747 | 71.787.166 |
| 23/1/2026 | 69,98 | 69,83 | -0,09% | 69,40 | 70,00 | 69,75 | 69,51 | 69,83 | 1.113 | 102.396.571 |
| 22/1/2026 | 69,94 | 69,89 | -0,07% | 69,04 | 69,98 | 69,68 | 69,80 | 69,89 | 1.321 | 73.277.612 |
| 21/1/2026 | 69,88 | 69,94 | +0,97% | 69,25 | 69,98 | 69,48 | 69,82 | 69,94 | 699 | 58.796.785 |
| 20/1/2026 | 69,37 | 69,27 | -0,14% | 68,82 | 69,55 | 69,20 | 69,31 | 69,58 | 700 | 46.969.549 |
| 19/1/2026 | 70,24 | 69,37 | -1,17% | 69,05 | 70,24 | 69,41 | 69,25 | 69,37 | 964 | 81.305.602 |
| 16/1/2026 | 68,90 | 70,19 | +1,87% | 68,67 | 70,27 | 69,39 | 69,40 | 70,19 | 1.164 | 58.903.817 |
| 15/1/2026 | 69,50 | 68,90 | -0,45% | 68,67 | 69,70 | 69,10 | 68,97 | 69,21 | 1.237 | 86.004.125 |
| 14/1/2026 | 69,22 | 69,21 | +0,13% | 68,75 | 70,00 | 69,36 | 68,83 | 69,21 | 628 | 54.596.556 |
| 13/1/2026 | 69,02 | 69,12 | +0,13% | 68,62 | 69,29 | 68,93 | 69,12 | 69,20 | 511 | 39.713.485 |
| 12/1/2026 | 69,30 | 69,03 | -0,39% | 68,70 | 69,30 | 69,12 | 68,96 | 69,03 | 369 | 30.960.826 |
| 9/1/2026 | 69,00 | 69,30 | +0,84% | 68,50 | 69,50 | 68,95 | 68,94 | 69,30 | 750 | 74.655.043 |
| 8/1/2026 | 69,41 | 68,72 | -0,48% | 68,51 | 70,00 | 69,02 | 68,72 | 69,02 | 428 | 49.262.486 |
| 7/1/2026 | 69,35 | 69,05 | -0,45% | 68,50 | 69,74 | 69,38 | 68,70 | 69,05 | 681 | 48.677.708 |
| 6/1/2026 | 69,21 | 69,36 | +1,23% | 69,01 | 70,91 | 69,54 | 69,36 | 69,60 | 609 | 33.241.147 |
| 5/1/2026 | 68,60 | 68,52 | -0,33% | 68,08 | 68,78 | 68,59 | 68,52 | 68,75 | 509 | 36.618.015 |
| 2/1/2026 | 67,62 | 68,75 | -0,36% | 67,60 | 69,00 | 68,62 | 68,69 | 68,75 | 793 | 27.736.350 |
| 30/12/2025 | 68,90 | 69,00 | +0,88% | 68,00 | 69,99 | 68,78 | 69,00 | 69,76 | 944 | 68.609.104 |
| 29/12/2025 | 68,19 | 68,40 | +0,04% | 68,03 | 68,90 | 68,55 | 68,38 | 68,40 | 932 | 42.561.432 |
| 26/12/2025 | 68,99 | 68,37 | -0,90% | 67,94 | 68,99 | 68,31 | 68,08 | 68,34 | 1.413 | 107.014.735 |
| 23/12/2025 | 65,99 | 68,99 | +3,74% | 65,99 | 68,99 | 67,51 | 68,99 | 69,00 | 1.157 | 96.301.454 |
| 22/12/2025 | 66,84 | 66,50 | -0,75% | 66,50 | 67,20 | 66,99 | 66,52 | 67,00 | 672 | 62.682.133 |
| 19/12/2025 | 66,20 | 67,00 | +1,21% | 66,20 | 67,30 | 66,99 | 66,84 | 67,00 | 861 | 46.387.931 |
| 18/12/2025 | 65,70 | 66,20 | +1,01% | 65,43 | 66,59 | 65,90 | 66,20 | 66,50 | 630 | 84.879.733 |
| 17/12/2025 | 65,50 | 65,54 | +1,06% | 65,30 | 65,72 | 65,50 | 65,46 | 65,54 | 603 | 42.099.525 |
| 16/12/2025 | 64,96 | 64,85 | +0,62% | 64,50 | 65,59 | 65,08 | 64,85 | 65,48 | 787 | 47.812.043 |
| 15/12/2025 | 64,49 | 64,45 | +0,42% | 64,23 | 64,95 | 64,68 | 64,45 | 64,89 | 898 | 59.934.343 |
| 12/12/2025 | 63,60 | 64,18 | +1,07% | 63,40 | 64,50 | 63,99 | 64,20 | 64,50 | 1.458 | 54.147.623 |
| 11/12/2025 | 63,70 | 63,50 | -0,31% | 63,50 | 64,32 | 63,73 | 63,52 | 63,89 | 808 | 36.628.541 |
| 10/12/2025 | 64,50 | 63,70 | -1,24% | 63,70 | 64,50 | 64,24 | 63,70 | 64,28 | 860 | 70.806.160 |
| 9/12/2025 | 64,60 | 64,50 | +0,84% | 63,87 | 64,99 | 64,36 | 64,30 | 64,50 | 1.298 | 53.808.253 |
| 8/12/2025 | 64,01 | 63,96 | -0,09% | 63,76 | 64,10 | 63,93 | 63,96 | 64,00 | 723 | 39.365.861 |
| 5/12/2025 | 64,00 | 64,02 | +0,39% | 63,91 | 64,55 | 64,33 | 64,03 | 64,36 | 827 | 47.344.933 |
| 4/12/2025 | 63,86 | 63,77 | -0,14% | 63,74 | 64,04 | 63,82 | 63,78 | 63,80 | 513 | 28.448.671 |
| 3/12/2025 | 63,92 | 63,86 | +0,57% | 63,40 | 64,04 | 63,72 | 63,79 | 63,86 | 731 | 34.511.824 |
| 2/12/2025 | 63,62 | 63,50 | -0,19% | 63,30 | 64,03 | 63,60 | 63,50 | 63,66 | 1.941 | 61.596.581 |
| 1/12/2025 | 64,47 | 63,62 | -2,39% | 63,37 | 64,80 | 63,82 | 63,56 | 63,62 | 1.430 | 77.748.924 |
| 28/11/2025 | 64,50 | 65,18 | +1,53% | 64,24 | 65,69 | 64,87 | 64,97 | 65,19 | 705 | 73.118.357 |
| 27/11/2025 | 64,17 | 64,20 | +0,71% | 63,93 | 64,45 | 64,25 | 64,20 | 64,39 | 509 | 31.566.468 |
| 26/11/2025 | 64,25 | 63,75 | -0,39% | 63,63 | 64,40 | 64,10 | 63,75 | 64,20 | 2.215 | 88.436.781 |
| 25/11/2025 | 63,69 | 64,00 | +0,55% | 63,45 | 64,25 | 63,98 | 64,00 | 64,08 | 642 | 44.341.798 |
| 24/11/2025 | 63,99 | 63,65 | -0,38% | 63,21 | 64,48 | 63,99 | 63,29 | 63,65 | 1.287 | 55.706.457 |
| 21/11/2025 | 63,72 | 63,89 | +0,24% | 63,59 | 63,97 | 63,76 | 63,87 | 63,89 | 457 | 36.583.998 |
| 19/11/2025 | 63,92 | 63,74 | +0,46% | 63,56 | 63,98 | 63,86 | 63,74 | 63,97 | 642 | 49.766.214 |
| 18/11/2025 | 63,94 | 63,45 | -0,72% | 63,45 | 63,94 | 63,77 | 63,68 | 63,82 | 667 | 43.797.639 |
| 17/11/2025 | 63,60 | 63,91 | +0,49% | 63,45 | 63,91 | 63,73 | 63,79 | 63,91 | 645 | 46.572.560 |
| 14/11/2025 | 63,12 | 63,60 | +0,92% | 63,10 | 63,61 | 63,40 | 63,48 | 63,60 | 898 | 42.210.609 |
| 13/11/2025 | 63,45 | 63,02 | -0,96% | 63,00 | 63,65 | 63,34 | 63,02 | 63,26 | 754 | 59.523.883 |
| 12/11/2025 | 63,75 | 63,63 | -0,17% | 63,45 | 63,75 | 63,62 | 63,46 | 63,63 | 661 | 41.194.085 |
| 11/11/2025 | 63,75 | 63,74 | -0,02% | 63,40 | 63,78 | 63,61 | 63,70 | 63,74 | 656 | 37.096.357 |
| 10/11/2025 | 63,40 | 63,75 | +0,55% | 63,40 | 63,77 | 63,57 | 63,51 | 63,75 | 674 | 33.816.822 |
| 7/11/2025 | 63,90 | 63,40 | -0,78% | 63,40 | 63,97 | 63,63 | 63,40 | 63,67 | 1.117 | 48.072.941 |
| 6/11/2025 | 63,99 | 63,90 | -0,14% | 63,12 | 64,00 | 63,70 | 63,74 | 63,90 | 787 | 47.703.533 |
| 5/11/2025 | 63,70 | 63,99 | +0,98% | 63,37 | 63,99 | 63,73 | 63,79 | 63,99 | 729 | 48.101.440 |
| 4/11/2025 | 63,24 | 63,37 | +0,38% | 63,13 | 63,50 | 63,27 | 63,36 | 63,37 | 633 | 21.473.960 |
| 3/11/2025 | 63,50 | 63,13 | -1,36% | 62,75 | 63,50 | 63,01 | 63,13 | 63,24 | 895 | 55.028.568 |
| 31/10/2025 | 63,27 | 64,00 | +1,59% | 63,17 | 64,00 | 63,53 | 63,94 | 64,00 | 1.112 | 42.000.801 |
| 30/10/2025 | 63,99 | 63,00 | -0,90% | 63,00 | 63,99 | 63,22 | 63,00 | 63,20 | 1.790 | 91.448.514 |
| 29/10/2025 | 63,50 | 63,57 | +0,73% | 63,29 | 63,81 | 63,49 | 63,57 | 63,64 | 830 | 31.504.013 |
| 28/10/2025 | 63,78 | 63,11 | -0,61% | 63,00 | 63,79 | 63,32 | 63,35 | 63,45 | 1.090 | 57.991.420 |
| 27/10/2025 | 63,81 | 63,50 | -0,50% | 63,50 | 63,81 | 63,60 | 63,50 | 63,80 | 702 | 49.794.507 |
| 24/10/2025 | 63,76 | 63,82 | +1,11% | 63,13 | 63,96 | 63,75 | 63,51 | 63,82 | 633 | 24.709.859 |
| 23/10/2025 | 63,00 | 63,12 | +0,19% | 63,00 | 64,00 | 63,18 | 63,10 | 64,00 | 452 | 30.476.317 |
| 22/10/2025 | 63,50 | 63,00 | -0,91% | 62,84 | 64,07 | 63,25 | 63,00 | 63,36 | 1.574 | 37.587.390 |
| 21/10/2025 | 63,46 | 63,58 | +0,20% | 63,45 | 64,77 | 64,15 | 63,58 | 63,65 | 1.543 | 55.150.211 |
| 20/10/2025 | 63,30 | 63,45 | +0,79% | 63,20 | 63,50 | 63,43 | 63,45 | 63,46 | 643 | 41.668.391 |
| 17/10/2025 | 63,09 | 62,95 | -0,22% | 62,90 | 63,50 | 63,09 | 62,95 | 63,10 | 838 | 38.054.470 |
| 16/10/2025 | 63,00 | 63,09 | +0,16% | 62,76 | 63,11 | 63,01 | 63,00 | 63,09 | 742 | 29.251.859 |
| 15/10/2025 | 62,86 | 62,99 | +0,21% | 62,50 | 63,00 | 62,84 | 62,99 | 63,00 | 1.099 | 51.014.977 |
| 14/10/2025 | 62,81 | 62,86 | +0,10% | 62,77 | 63,00 | 62,83 | 62,83 | 62,86 | 497 | 30.989.229 |
| 13/10/2025 | 62,75 | 62,80 | +0,08% | 62,70 | 63,00 | 62,86 | 62,78 | 62,80 | 900 | 34.929.997 |
| 10/10/2025 | 62,91 | 62,75 | -0,25% | 62,62 | 63,00 | 62,84 | 62,75 | 62,80 | 419 | 22.581.827 |
| 9/10/2025 | 62,79 | 62,91 | +0,33% | 62,52 | 63,00 | 62,77 | 62,79 | 62,80 | 482 | 28.803.103 |
| 8/10/2025 | 63,03 | 62,70 | -0,30% | 62,70 | 63,11 | 62,88 | 62,70 | 62,75 | 611 | 42.822.875 |
| 7/10/2025 | 63,11 | 62,89 | -0,35% | 62,77 | 63,11 | 62,96 | 62,90 | 63,10 | 1.832 | 52.749.464 |
| 6/10/2025 | 63,11 | 63,11 | +0,10% | 62,69 | 63,11 | 63,06 | 63,06 | 63,11 | 506 | 31.536.587 |
| 3/10/2025 | 63,07 | 63,05 | +0,27% | 62,52 | 63,11 | 62,85 | 63,03 | 63,05 | 1.344 | 107.875.211 |
| 2/10/2025 | 62,99 | 62,88 | +0,13% | 62,80 | 63,35 | 63,03 | 62,88 | 62,96 | 522 | 28.673.045 |
| 1/10/2025 | 62,94 | 62,80 | -1,60% | 62,49 | 63,00 | 62,75 | 62,80 | 62,85 | 696 | 48.040.403 |
| 30/9/2025 | 63,36 | 63,82 | +0,68% | 63,36 | 63,94 | 63,59 | 63,80 | 63,82 | 701 | 54.690.763 |
| 29/9/2025 | 63,50 | 63,39 | +0,38% | 63,00 | 63,73 | 63,28 | 63,04 | 63,39 | 2.084 | 82.831.802 |
| 26/9/2025 | 63,30 | 63,15 | -0,39% | 63,10 | 63,70 | 63,30 | 63,15 | 63,52 | 694 | 52.957.322 |
| 25/9/2025 | 63,40 | 63,40 | +0,14% | 63,00 | 63,68 | 63,32 | 63,30 | 63,40 | 751 | 61.781.432 |
| 24/9/2025 | 63,00 | 63,31 | +0,78% | 62,80 | 63,37 | 62,99 | 63,25 | 63,31 | 659 | 52.010.389 |
| 23/9/2025 | 63,51 | 62,82 | -1,07% | 62,00 | 63,57 | 62,77 | 62,82 | 62,87 | 1.938 | 196.837.717 |
| 22/9/2025 | 63,35 | 63,50 | +0,24% | 62,86 | 63,98 | 63,27 | 63,40 | 63,54 | 2.222 | 151.264.337 |
| 19/9/2025 | 63,69 | 63,35 | -0,55% | 63,04 | 63,80 | 63,50 | 63,34 | 63,35 | 895 | 70.748.642 |
| 18/9/2025 | 63,70 | 63,70 | 0,00% | 63,50 | 63,98 | 63,66 | 63,69 | 63,70 | 610 | 41.212.447 |
| 17/9/2025 | 63,70 | 63,70 | +0,09% | 63,48 | 63,70 | 63,62 | 63,65 | 63,70 | 683 | 39.857.074 |
| 16/9/2025 | 63,43 | 63,64 | +0,11% | 63,23 | 63,78 | 63,61 | 63,24 | 63,64 | 641 | 53.050.682 |
| 15/9/2025 | 63,22 | 63,57 | +0,55% | 63,12 | 63,60 | 63,27 | 63,57 | 63,58 | 630 | 53.098.433 |
| 12/9/2025 | 63,44 | 63,22 | -0,24% | 62,70 | 63,49 | 63,21 | 63,03 | 63,22 | 743 | 48.521.652 |
| 11/9/2025 | 63,24 | 63,37 | +0,21% | 63,11 | 63,38 | 63,19 | 63,26 | 63,37 | 409 | 34.595.246 |
| 10/9/2025 | 63,50 | 63,24 | -0,33% | 62,45 | 63,70 | 62,98 | 62,51 | 63,24 | 1.093 | 79.908.673 |
| 9/9/2025 | 63,45 | 63,45 | 0,00% | 62,95 | 63,83 | 63,23 | 63,11 | 63,45 | 786 | 46.727.098 |
| 8/9/2025 | 63,39 | 63,45 | +0,28% | 63,15 | 63,45 | 63,26 | 63,15 | 63,45 | 2.354 | 30.197.740 |
| 5/9/2025 | 62,58 | 63,27 | +0,38% | 62,58 | 63,29 | 63,05 | 63,25 | 63,27 | 3.377 | 58.538.506 |
| 4/9/2025 | 62,85 | 63,03 | +0,45% | 62,47 | 63,08 | 62,76 | 62,81 | 63,03 | 737 | 30.804.472 |
| 3/9/2025 | 63,80 | 62,75 | -1,10% | 62,41 | 63,96 | 63,09 | 62,72 | 62,75 | 1.329 | 39.022.592 |
| 2/9/2025 | 64,50 | 63,45 | -1,35% | 63,02 | 64,97 | 63,68 | 63,33 | 63,45 | 1.289 | 43.553.353 |
| 1/9/2025 | 63,85 | 64,32 | -1,27% | 63,44 | 64,50 | 64,09 | 64,18 | 64,32 | 1.149 | 49.103.900 |
| 29/8/2025 | 65,00 | 65,15 | +0,26% | 64,36 | 65,20 | 64,94 | 65,13 | 65,15 | 935 | 62.150.297 |
| 28/8/2025 | 64,36 | 64,98 | +0,93% | 64,36 | 64,98 | 64,75 | 64,91 | 64,98 | 381 | 20.818.643 |
| 27/8/2025 | 64,67 | 64,38 | +0,83% | 64,19 | 64,95 | 64,42 | 64,19 | 64,38 | 922 | 34.603.239 |
| 26/8/2025 | 64,27 | 63,85 | +0,22% | 63,81 | 64,79 | 64,25 | 63,90 | 64,04 | 653 | 25.083.218 |
| 25/8/2025 | 64,19 | 63,71 | -0,75% | 63,71 | 64,50 | 64,18 | 63,73 | 64,00 | 1.449 | 36.899.058 |
| 22/8/2025 | 63,75 | 64,19 | +0,69% | 63,75 | 64,30 | 64,10 | 64,08 | 64,19 | 376 | 28.211.575 |
| 21/8/2025 | 64,00 | 63,75 | -0,22% | 63,68 | 64,33 | 63,94 | 63,70 | 63,75 | 1.419 | 45.472.310 |
| 20/8/2025 | 63,70 | 63,89 | +0,24% | 63,66 | 64,00 | 63,86 | 63,85 | 63,89 | 406 | 29.013.810 |
| 19/8/2025 | 64,61 | 63,74 | -0,38% | 63,52 | 64,61 | 63,82 | 63,74 | 63,80 | 1.824 | 32.709.017 |
| 18/8/2025 | 64,34 | 63,98 | +0,44% | 63,80 | 64,63 | 63,95 | 63,91 | 63,98 | 1.441 | 29.561.576 |
| 15/8/2025 | 64,10 | 63,70 | +0,09% | 63,51 | 64,15 | 63,89 | 63,70 | 63,97 | 692 | 30.613.296 |
| 14/8/2025 | 64,19 | 63,64 | -0,56% | 63,50 | 64,19 | 63,70 | 63,64 | 63,71 | 401 | 26.569.325 |
| 13/8/2025 | 63,91 | 64,00 | -0,23% | 63,51 | 64,20 | 63,84 | 63,95 | 64,00 | 730 | 46.973.526 |
| 12/8/2025 | 64,20 | 64,15 | +0,55% | 63,80 | 64,20 | 63,96 | 64,10 | 64,15 | 445 | 24.307.760 |
| 11/8/2025 | 64,00 | 63,80 | -0,56% | 63,80 | 64,20 | 64,03 | 63,80 | 63,97 | 334 | 26.619.509 |
| 8/8/2025 | 64,19 | 64,16 | +0,06% | 63,95 | 64,20 | 64,11 | 64,15 | 64,16 | 294 | 15.791.434 |
| 7/8/2025 | 63,80 | 64,12 | +0,50% | 63,80 | 64,42 | 64,15 | 64,12 | 64,16 | 330 | 24.063.072 |
| 6/8/2025 | 64,09 | 63,80 | -0,45% | 63,80 | 64,79 | 64,26 | 63,80 | 63,99 | 558 | 41.589.989 |
| 5/8/2025 | 63,89 | 64,09 | +0,20% | 63,80 | 64,14 | 64,00 | 64,00 | 64,09 | 414 | 21.832.632 |
| 4/8/2025 | 64,50 | 63,96 | -0,84% | 63,67 | 64,50 | 64,01 | 63,94 | 63,96 | 476 | 23.358.012 |
| 1/8/2025 | 64,78 | 64,50 | -0,83% | 63,30 | 64,81 | 64,24 | 64,32 | 64,50 | 516 | 24.605.328 |
| 31/7/2025 | 64,39 | 65,04 | +1,37% | 64,12 | 65,14 | 64,62 | 65,01 | 65,04 | 563 | 40.089.676 |
| 30/7/2025 | 64,00 | 64,16 | +0,25% | 63,70 | 64,42 | 64,10 | 64,16 | 64,25 | 443 | 30.001.104 |
| 29/7/2025 | 64,00 | 64,00 | +0,47% | 63,70 | 64,00 | 63,86 | 63,81 | 64,00 | 392 | 24.038.822 |
| 28/7/2025 | 63,60 | 63,70 | -0,16% | 63,53 | 63,80 | 63,71 | 63,70 | 63,80 | 389 | 18.230.256 |
| 25/7/2025 | 64,61 | 63,80 | +0,05% | 63,53 | 64,61 | 63,80 | 63,80 | 64,00 | 493 | 37.013.933 |
| 24/7/2025 | 63,90 | 63,77 | +0,11% | 63,70 | 64,68 | 64,07 | 63,77 | 63,98 | 637 | 48.044.581 |
| 23/7/2025 | 63,71 | 63,70 | -0,02% | 63,53 | 64,44 | 63,91 | 63,70 | 63,90 | 545 | 26.159.246 |
| 22/7/2025 | 64,17 | 63,71 | +0,28% | 63,53 | 64,17 | 63,61 | 63,68 | 63,71 | 332 | 23.135.475 |
| 21/7/2025 | 64,00 | 63,53 | -0,73% | 63,21 | 64,71 | 63,60 | 63,53 | 63,61 | 797 | 55.304.922 |
| 18/7/2025 | 64,49 | 64,00 | -0,78% | 64,00 | 64,77 | 64,20 | 63,99 | 64,00 | 3.888 | 57.622.045 |
| 17/7/2025 | 65,25 | 64,50 | -0,85% | 64,40 | 65,25 | 64,55 | 64,50 | 64,53 | 3.125 | 56.907.869 |
| 16/7/2025 | 65,10 | 65,05 | -0,08% | 64,99 | 65,20 | 65,10 | 65,05 | 65,08 | 1.343 | 52.562.990 |
| 15/7/2025 | 65,01 | 65,10 | +0,02% | 64,13 | 65,10 | 64,92 | 65,01 | 65,10 | 3.342 | 82.830.448 |
| 14/7/2025 | 65,16 | 65,09 | -0,14% | 64,90 | 65,16 | 65,04 | 65,07 | 65,09 | 697 | 50.666.919 |
| 11/7/2025 | 65,50 | 65,18 | +0,06% | 64,93 | 65,50 | 65,08 | 65,18 | 65,23 | 520 | 38.954.911 |
| 10/7/2025 | 65,70 | 65,14 | -1,27% | 65,02 | 66,00 | 65,67 | 65,09 | 65,48 | 2.057 | 48.907.447 |
| 9/7/2025 | 65,95 | 65,98 | +0,05% | 65,90 | 66,15 | 66,01 | 65,94 | 65,98 | 227 | 13.982.383 |
| 8/7/2025 | 65,95 | 65,95 | +0,08% | 65,68 | 65,95 | 65,87 | 65,84 | 65,95 | 367 | 16.054.089 |
| 7/7/2025 | 66,20 | 65,90 | -0,21% | 65,48 | 66,40 | 65,84 | 65,72 | 65,90 | 575 | 33.820.120 |
| 4/7/2025 | 65,80 | 66,04 | +0,24% | 65,34 | 66,11 | 65,77 | 65,87 | 66,04 | 460 | 41.385.507 |
| 3/7/2025 | 65,88 | 65,88 | +0,24% | 65,50 | 65,88 | 65,82 | 65,81 | 65,88 | 373 | 67.954.902 |
| 2/7/2025 | 65,92 | 65,72 | -0,41% | 65,48 | 65,95 | 65,79 | 65,70 | 65,72 | 475 | 25.490.658 |
| 1/7/2025 | 65,49 | 65,99 | -0,53% | 65,05 | 66,25 | 65,48 | 65,69 | 66,00 | 681 | 34.719.683 |
| 30/6/2025 | 66,00 | 66,34 | +0,96% | 65,71 | 66,38 | 66,18 | 66,21 | 66,45 | 776 | 91.177.489 |
| 27/6/2025 | 65,77 | 65,71 | +1,37% | 64,54 | 65,95 | 65,14 | 65,01 | 65,71 | 1.289 | 76.657.950 |
| 26/6/2025 | 65,11 | 64,82 | -0,43% | 64,70 | 65,69 | 65,04 | 64,77 | 64,82 | 2.351 | 55.154.324 |
| 25/6/2025 | 65,18 | 65,10 | +1,18% | 64,95 | 65,40 | 65,11 | 65,10 | 65,23 | 636 | 35.012.812 |
| 24/6/2025 | 65,09 | 64,34 | -1,00% | 64,00 | 65,82 | 65,18 | 64,34 | 65,18 | 835 | 43.184.909 |
| 23/6/2025 | 65,00 | 64,99 | -0,02% | 64,50 | 65,97 | 65,02 | 64,82 | 65,00 | 900 | 78.100.109 |
| 20/6/2025 | 66,80 | 65,00 | -2,40% | 64,53 | 67,49 | 65,99 | 65,00 | 65,79 | 1.386 | 130.385.573 |
| 18/6/2025 | 67,52 | 66,60 | -0,55% | 66,41 | 67,52 | 66,86 | 66,60 | 66,80 | 715 | 38.334.349 |
| 17/6/2025 | 67,27 | 66,97 | -0,52% | 66,03 | 67,90 | 67,12 | 66,75 | 66,97 | 1.181 | 69.746.213 |
| 16/6/2025 | 67,34 | 67,32 | +0,03% | 66,62 | 67,99 | 67,35 | 67,21 | 67,41 | 1.114 | 41.436.358 |
| 13/6/2025 | 66,50 | 67,30 | +1,95% | 66,47 | 67,44 | 66,78 | 67,30 | 67,35 | 706 | 34.047.109 |
| 12/6/2025 | 66,14 | 66,01 | -0,20% | 65,03 | 66,48 | 65,76 | 65,70 | 66,01 | 654 | 33.730.096 |
| 11/6/2025 | 66,05 | 66,14 | -0,54% | 65,50 | 66,50 | 65,96 | 66,01 | 66,14 | 840 | 46.642.964 |
| 10/6/2025 | 67,03 | 66,50 | -0,76% | 66,50 | 67,29 | 66,79 | 66,50 | 66,51 | 356 | 33.577.816 |
| 9/6/2025 | 67,61 | 67,01 | -0,89% | 66,50 | 68,00 | 67,27 | 66,50 | 67,01 | 1.731 | 61.802.487 |
| 6/6/2025 | 69,07 | 67,61 | -2,01% | 67,01 | 69,07 | 67,74 | 67,61 | 67,82 | 1.742 | 70.167.489 |
| 5/6/2025 | 68,55 | 69,00 | +1,53% | 67,47 | 69,13 | 68,22 | 68,61 | 69,10 | 1.908 | 44.674.801 |
| 4/6/2025 | 68,03 | 67,96 | -0,10% | 67,68 | 68,70 | 68,17 | 67,96 | 68,32 | 520 | 28.952.650 |