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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 68,91 | 68,03 | -0,28% | 67,75 | 69,00 | 68,33 | 67,80 | 68,03 | 496 | 24.805.400 |
| 2/6/2025 | 69,50 | 68,22 | -0,96% | 67,89 | 69,50 | 68,32 | 68,22 | 68,84 | 702 | 33.527.324 |
| 30/5/2025 | 67,90 | 68,88 | +1,44% | 67,90 | 68,88 | 68,30 | 68,53 | 68,88 | 568 | 49.299.180 |
| 29/5/2025 | 67,50 | 67,90 | +0,59% | 67,25 | 67,90 | 67,56 | 67,72 | 67,90 | 467 | 30.856.123 |
| 28/5/2025 | 66,89 | 67,50 | +0,03% | 66,89 | 67,50 | 67,36 | 67,49 | 67,50 | 550 | 30.491.147 |
| 27/5/2025 | 66,86 | 67,48 | +0,93% | 66,86 | 67,49 | 67,32 | 67,48 | 67,49 | 602 | 26.386.147 |
| 26/5/2025 | 67,70 | 66,86 | -1,24% | 66,85 | 68,00 | 67,66 | 66,87 | 67,51 | 1.379 | 56.057.486 |
| 23/5/2025 | 67,65 | 67,70 | +0,45% | 67,35 | 68,00 | 67,71 | 67,50 | 67,70 | 738 | 38.997.607 |
| 22/5/2025 | 67,62 | 67,40 | +0,60% | 67,24 | 67,64 | 67,43 | 67,39 | 67,40 | 431 | 30.566.323 |
| 21/5/2025 | 67,17 | 67,00 | -0,25% | 66,78 | 67,64 | 67,14 | 67,00 | 67,16 | 497 | 52.531.434 |
| 20/5/2025 | 67,14 | 67,17 | +0,04% | 66,50 | 67,69 | 67,06 | 67,15 | 67,17 | 677 | 30.809.299 |
| 19/5/2025 | 67,35 | 67,14 | -0,31% | 67,08 | 67,70 | 67,30 | 67,10 | 67,14 | 464 | 30.382.000 |
| 16/5/2025 | 67,44 | 67,35 | -0,01% | 66,92 | 67,55 | 67,34 | 67,35 | 67,38 | 532 | 42.993.631 |
| 15/5/2025 | 66,50 | 67,36 | +1,54% | 66,40 | 67,44 | 67,07 | 67,35 | 67,36 | 738 | 40.509.435 |
| 14/5/2025 | 67,50 | 66,34 | -1,65% | 66,20 | 67,50 | 66,68 | 66,34 | 66,51 | 924 | 75.609.155 |
| 13/5/2025 | 67,00 | 67,45 | +0,69% | 66,51 | 67,68 | 67,30 | 67,33 | 67,45 | 526 | 22.021.754 |
| 12/5/2025 | 67,76 | 66,99 | -0,21% | 66,71 | 67,76 | 67,14 | 66,89 | 66,99 | 604 | 39.990.616 |
| 9/5/2025 | 66,90 | 67,13 | +0,19% | 66,56 | 67,90 | 67,29 | 67,12 | 67,13 | 504 | 34.580.654 |
| 8/5/2025 | 66,20 | 67,00 | +1,25% | 66,20 | 67,20 | 66,80 | 66,90 | 67,00 | 336 | 16.153.693 |
| 7/5/2025 | 66,50 | 66,17 | +0,35% | 65,94 | 66,50 | 66,22 | 66,16 | 66,17 | 380 | 20.415.806 |
| 6/5/2025 | 65,80 | 65,94 | +0,03% | 65,27 | 66,52 | 65,95 | 65,94 | 66,18 | 559 | 20.610.876 |
| 5/5/2025 | 67,99 | 65,92 | -1,61% | 65,02 | 67,99 | 66,53 | 65,91 | 65,92 | 1.066 | 48.954.303 |
| 2/5/2025 | 67,92 | 67,00 | -2,23% | 67,00 | 68,18 | 67,53 | 67,00 | 67,47 | 706 | 39.560.420 |
| 29/4/2025 | 68,58 | 68,53 | +0,93% | 67,59 | 69,00 | 68,40 | 68,50 | 68,53 | 698 | 54.024.539 |
| 28/4/2025 | 67,90 | 67,90 | 0,00% | 66,50 | 68,46 | 67,41 | 67,28 | 67,89 | 2.047 | 90.576.123 |
| 25/4/2025 | 67,19 | 67,90 | +1,34% | 67,11 | 67,90 | 67,57 | 67,40 | 67,90 | 533 | 40.708.716 |
| 24/4/2025 | 67,22 | 67,00 | +0,36% | 66,80 | 67,22 | 67,01 | 66,90 | 67,00 | 373 | 24.648.548 |
| 23/4/2025 | 65,75 | 66,76 | +1,60% | 65,71 | 67,56 | 66,58 | 66,76 | 67,00 | 626 | 39.159.885 |
| 22/4/2025 | 65,23 | 65,71 | +0,70% | 65,03 | 65,71 | 65,29 | 65,55 | 65,71 | 452 | 28.065.235 |
| 17/4/2025 | 65,50 | 65,25 | -0,15% | 64,95 | 65,50 | 65,18 | 65,00 | 65,25 | 1.418 | 52.190.861 |
| 16/4/2025 | 65,50 | 65,35 | +0,52% | 65,16 | 65,50 | 65,34 | 65,31 | 65,35 | 308 | 26.425.256 |
| 15/4/2025 | 65,71 | 65,01 | -0,06% | 64,95 | 65,71 | 65,18 | 65,01 | 65,05 | 538 | 30.604.109 |
| 14/4/2025 | 65,16 | 65,05 | +0,15% | 64,79 | 65,20 | 65,04 | 65,04 | 65,05 | 390 | 18.250.752 |
| 11/4/2025 | 64,76 | 64,95 | +0,29% | 64,71 | 65,16 | 64,89 | 64,73 | 64,95 | 427 | 27.689.100 |
| 10/4/2025 | 64,98 | 64,76 | -0,23% | 64,60 | 64,99 | 64,80 | 64,75 | 64,76 | 392 | 17.530.785 |
| 9/4/2025 | 65,00 | 64,91 | -0,14% | 64,31 | 65,16 | 64,70 | 64,84 | 64,91 | 491 | 27.448.094 |
| 8/4/2025 | 65,15 | 65,00 | +0,39% | 64,76 | 65,50 | 65,26 | 65,00 | 65,05 | 431 | 19.669.928 |
| 7/4/2025 | 65,50 | 64,75 | -1,18% | 64,00 | 65,50 | 64,83 | 64,75 | 64,81 | 632 | 49.401.132 |
| 4/4/2025 | 65,51 | 65,52 | +0,02% | 65,50 | 65,96 | 65,55 | 65,51 | 65,55 | 427 | 33.988.998 |
| 3/4/2025 | 65,50 | 65,51 | -0,44% | 65,50 | 66,47 | 65,92 | 65,50 | 66,00 | 511 | 59.869.042 |
| 2/4/2025 | 65,52 | 65,80 | -2,11% | 65,11 | 67,17 | 66,46 | 65,60 | 65,80 | 569 | 61.565.218 |
| 1/4/2025 | 67,17 | 67,22 | -1,57% | 66,95 | 67,49 | 67,18 | 67,22 | 67,23 | 550 | 37.946.450 |
| 31/3/2025 | 68,87 | 68,29 | -0,84% | 67,58 | 69,00 | 68,58 | 68,29 | 68,46 | 761 | 50.898.214 |
| 28/3/2025 | 68,50 | 68,87 | +1,28% | 67,51 | 68,87 | 68,41 | 68,65 | 68,87 | 919 | 51.739.682 |
| 27/3/2025 | 67,50 | 68,00 | +2,01% | 67,01 | 68,37 | 67,60 | 67,91 | 67,98 | 702 | 31.515.570 |
| 26/3/2025 | 68,10 | 66,66 | -1,83% | 66,00 | 68,36 | 67,54 | 66,66 | 67,96 | 889 | 59.190.751 |
| 25/3/2025 | 67,73 | 67,90 | +0,24% | 67,39 | 68,17 | 67,86 | 67,90 | 68,09 | 558 | 31.745.077 |
| 24/3/2025 | 68,08 | 67,74 | +0,52% | 67,72 | 68,49 | 67,87 | 67,73 | 67,74 | 483 | 26.038.616 |
| 21/3/2025 | 67,24 | 67,39 | -0,15% | 67,01 | 68,00 | 67,49 | 67,02 | 67,40 | 667 | 43.238.608 |
| 20/3/2025 | 66,74 | 67,49 | +1,20% | 66,46 | 67,50 | 67,02 | 67,33 | 67,49 | 755 | 55.239.212 |
| 19/3/2025 | 66,65 | 66,69 | +1,06% | 65,97 | 66,87 | 66,57 | 66,67 | 66,69 | 640 | 52.639.666 |
| 18/3/2025 | 65,89 | 65,99 | +0,15% | 65,13 | 66,39 | 66,03 | 66,00 | 66,01 | 646 | 30.959.193 |
| 17/3/2025 | 65,89 | 65,89 | 0,00% | 64,56 | 66,04 | 65,50 | 65,01 | 65,89 | 808 | 54.237.371 |
| 14/3/2025 | 63,20 | 65,89 | +4,22% | 63,11 | 66,48 | 63,98 | 64,01 | 65,89 | 1.034 | 71.563.121 |
| 13/3/2025 | 63,14 | 63,22 | +0,17% | 62,90 | 63,26 | 63,10 | 63,19 | 63,22 | 382 | 39.672.203 |
| 12/3/2025 | 63,00 | 63,11 | +0,33% | 62,34 | 63,11 | 62,90 | 63,06 | 63,11 | 457 | 34.170.905 |
| 11/3/2025 | 63,00 | 62,90 | -0,14% | 62,28 | 63,04 | 62,68 | 62,89 | 62,90 | 504 | 30.623.132 |
| 10/3/2025 | 60,70 | 62,99 | +3,77% | 60,60 | 63,09 | 62,66 | 62,14 | 62,98 | 4.734 | 280.224.236 |
| 7/3/2025 | 59,80 | 60,70 | +1,51% | 59,11 | 60,70 | 59,74 | 60,49 | 60,70 | 1.777 | 62.213.878 |
| 6/3/2025 | 60,34 | 59,80 | +0,10% | 59,52 | 60,34 | 59,84 | 59,80 | 59,90 | 1.811 | 44.852.326 |
| 5/3/2025 | 62,44 | 59,74 | -4,40% | 59,00 | 63,14 | 60,83 | 59,74 | 60,02 | 1.936 | 67.264.875 |
| 28/2/2025 | 62,04 | 62,49 | +0,90% | 61,92 | 63,00 | 62,30 | 62,15 | 62,49 | 2.434 | 59.970.547 |
| 27/2/2025 | 62,67 | 61,93 | -0,18% | 61,60 | 62,85 | 61,90 | 61,75 | 61,93 | 1.989 | 230.970.091 |
| 26/2/2025 | 62,73 | 62,04 | -0,10% | 61,53 | 62,88 | 61,88 | 62,04 | 62,80 | 1.659 | 218.499.848 |
| 25/2/2025 | 62,77 | 62,10 | -0,62% | 61,53 | 63,44 | 62,42 | 61,80 | 62,10 | 1.270 | 58.800.856 |
| 24/2/2025 | 62,00 | 62,49 | +1,03% | 61,50 | 62,50 | 61,99 | 62,35 | 62,49 | 586 | 43.006.702 |
| 21/2/2025 | 61,36 | 61,85 | +1,81% | 61,00 | 62,00 | 61,74 | 61,35 | 61,85 | 625 | 40.730.092 |
| 20/2/2025 | 60,50 | 60,75 | +1,49% | 60,15 | 61,14 | 60,55 | 60,75 | 61,00 | 1.003 | 66.448.005 |
| 19/2/2025 | 59,77 | 59,86 | +0,15% | 59,23 | 60,49 | 59,86 | 59,87 | 60,46 | 801 | 48.666.425 |
| 18/2/2025 | 58,31 | 59,77 | +2,50% | 58,16 | 59,90 | 59,30 | 59,21 | 59,77 | 1.826 | 41.447.719 |
| 17/2/2025 | 57,61 | 58,31 | +1,02% | 57,61 | 58,96 | 58,38 | 58,31 | 58,72 | 1.258 | 30.768.752 |
| 14/2/2025 | 57,22 | 57,72 | +0,91% | 57,21 | 59,99 | 58,26 | 57,70 | 57,72 | 2.047 | 51.315.737 |
| 13/2/2025 | 57,21 | 57,20 | -0,03% | 57,01 | 57,22 | 57,19 | 57,15 | 57,20 | 242 | 22.884.482 |
| 12/2/2025 | 57,45 | 57,22 | -0,30% | 57,10 | 57,74 | 57,40 | 57,20 | 57,22 | 382 | 22.852.782 |
| 11/2/2025 | 57,41 | 57,39 | +0,05% | 57,26 | 57,50 | 57,37 | 57,39 | 57,41 | 643 | 24.017.479 |
| 10/2/2025 | 57,60 | 57,36 | -0,07% | 57,14 | 57,60 | 57,45 | 57,36 | 57,37 | 382 | 29.517.883 |
| 7/2/2025 | 57,08 | 57,40 | +0,70% | 57,05 | 57,96 | 57,51 | 57,40 | 57,54 | 448 | 19.467.887 |
| 6/2/2025 | 56,90 | 57,00 | +0,35% | 56,52 | 57,00 | 56,80 | 56,97 | 57,00 | 391 | 34.424.402 |
| 5/2/2025 | 57,25 | 56,80 | -0,75% | 56,80 | 57,49 | 57,14 | 56,72 | 56,80 | 393 | 26.938.340 |
| 4/2/2025 | 57,89 | 57,23 | -1,16% | 56,57 | 57,89 | 57,28 | 56,79 | 57,23 | 1.118 | 44.495.912 |
| 3/2/2025 | 59,54 | 57,90 | -3,32% | 57,21 | 59,54 | 57,93 | 57,71 | 57,90 | 891 | 42.297.056 |
| 31/1/2025 | 59,45 | 59,89 | +0,74% | 58,75 | 60,00 | 59,43 | 59,26 | 59,89 | 992 | 42.463.139 |
| 30/1/2025 | 58,85 | 59,45 | +1,00% | 58,72 | 59,60 | 59,14 | 59,32 | 59,45 | 402 | 18.731.756 |
| 29/1/2025 | 58,88 | 58,86 | +1,05% | 58,20 | 58,88 | 58,72 | 58,80 | 58,86 | 345 | 18.487.026 |
| 28/1/2025 | 58,74 | 58,25 | -0,83% | 58,15 | 58,88 | 58,62 | 58,25 | 58,33 | 447 | 21.680.683 |
| 27/1/2025 | 59,01 | 58,74 | -0,46% | 58,62 | 59,24 | 58,87 | 58,64 | 58,74 | 505 | 26.911.793 |
| 24/1/2025 | 58,60 | 59,01 | +0,70% | 58,00 | 59,24 | 58,65 | 58,23 | 59,01 | 612 | 33.695.660 |
| 23/1/2025 | 58,75 | 58,60 | -1,05% | 58,10 | 59,50 | 58,83 | 58,60 | 58,82 | 479 | 24.277.088 |
| 22/1/2025 | 58,76 | 59,22 | +0,87% | 58,75 | 60,38 | 59,24 | 59,10 | 59,22 | 499 | 48.365.229 |
| 21/1/2025 | 59,90 | 58,71 | -0,99% | 58,63 | 60,07 | 58,95 | 58,69 | 58,71 | 356 | 26.050.969 |
| 20/1/2025 | 60,89 | 59,30 | -2,61% | 59,23 | 61,95 | 60,50 | 59,30 | 59,76 | 1.557 | 39.719.042 |
| 17/1/2025 | 60,00 | 60,89 | -0,21% | 59,87 | 61,00 | 60,37 | 60,01 | 60,89 | 475 | 31.540.852 |
| 16/1/2025 | 60,45 | 61,02 | +0,89% | 60,00 | 61,07 | 60,72 | 61,00 | 61,02 | 479 | 21.823.617 |
| 15/1/2025 | 59,55 | 60,48 | +1,51% | 59,24 | 60,50 | 59,73 | 60,47 | 60,48 | 662 | 34.415.826 |
| 14/1/2025 | 59,55 | 59,58 | -0,25% | 59,00 | 59,76 | 59,46 | 59,30 | 59,59 | 363 | 29.762.406 |
| 13/1/2025 | 58,58 | 59,73 | -0,08% | 58,58 | 60,00 | 59,63 | 59,73 | 59,88 | 2.093 | 37.468.089 |
| 10/1/2025 | 58,49 | 59,78 | +3,12% | 58,05 | 60,48 | 59,49 | 59,74 | 59,78 | 1.361 | 80.131.508 |
| 9/1/2025 | 58,00 | 57,97 | -1,78% | 57,97 | 59,02 | 58,30 | 57,97 | 58,15 | 368 | 19.060.138 |
| 8/1/2025 | 59,99 | 59,02 | -0,99% | 58,52 | 60,18 | 59,44 | 58,53 | 59,02 | 534 | 28.706.770 |
| 7/1/2025 | 59,90 | 59,61 | -0,96% | 59,15 | 60,00 | 59,85 | 59,59 | 59,61 | 503 | 24.473.147 |
| 6/1/2025 | 58,99 | 60,19 | +3,49% | 58,16 | 60,50 | 59,28 | 59,12 | 60,19 | 748 | 47.953.399 |
| 3/1/2025 | 58,12 | 58,16 | +1,08% | 57,82 | 58,94 | 58,34 | 58,16 | 58,26 | 493 | 18.636.032 |
| 2/1/2025 | 60,05 | 57,54 | -3,34% | 56,90 | 60,05 | 58,51 | 57,58 | 58,22 | 714 | 35.243.637 |
| 30/12/2024 | 60,08 | 59,53 | -0,92% | 59,20 | 60,95 | 59,86 | 59,53 | 59,73 | 739 | 36.480.016 |
| 27/12/2024 | 59,78 | 60,08 | +0,50% | 59,28 | 60,09 | 59,74 | 59,75 | 60,07 | 621 | 37.403.247 |
| 26/12/2024 | 59,48 | 59,78 | +1,49% | 58,90 | 59,85 | 59,18 | 59,53 | 59,78 | 1.366 | 59.722.748 |
| 23/12/2024 | 57,18 | 58,90 | +4,05% | 56,63 | 59,86 | 57,85 | 58,56 | 58,90 | 956 | 35.711.785 |
| 20/12/2024 | 56,10 | 56,61 | +0,91% | 56,00 | 57,08 | 56,19 | 56,61 | 56,69 | 961 | 60.195.210 |
| 19/12/2024 | 56,99 | 56,10 | +0,18% | 56,00 | 57,00 | 56,26 | 56,10 | 56,14 | 685 | 69.166.772 |
| 18/12/2024 | 58,03 | 56,00 | -3,50% | 55,78 | 58,03 | 56,25 | 56,00 | 56,50 | 1.454 | 71.356.503 |
| 17/12/2024 | 58,67 | 58,03 | -1,33% | 57,50 | 58,80 | 58,36 | 57,75 | 58,03 | 466 | 26.561.575 |
| 16/12/2024 | 58,66 | 58,81 | +0,26% | 58,48 | 59,99 | 58,93 | 58,48 | 58,81 | 931 | 29.848.990 |
| 13/12/2024 | 60,00 | 58,66 | +0,31% | 58,48 | 60,08 | 58,57 | 58,49 | 58,66 | 2.999 | 63.973.634 |
| 12/12/2024 | 58,87 | 58,48 | -0,66% | 58,48 | 59,06 | 58,63 | 58,48 | 58,51 | 988 | 67.769.701 |
| 11/12/2024 | 59,00 | 58,87 | -0,73% | 58,16 | 59,29 | 58,57 | 58,83 | 58,87 | 821 | 49.285.878 |
| 10/12/2024 | 60,55 | 59,30 | -1,93% | 59,01 | 61,70 | 60,13 | 59,30 | 59,80 | 783 | 71.991.529 |
| 9/12/2024 | 60,91 | 60,47 | -0,72% | 60,00 | 60,91 | 60,43 | 60,43 | 60,47 | 890 | 51.193.968 |
| 6/12/2024 | 60,80 | 60,91 | +0,18% | 59,78 | 61,76 | 60,42 | 60,91 | 60,92 | 1.158 | 71.799.386 |
| 5/12/2024 | 61,90 | 60,80 | -1,78% | 60,07 | 62,00 | 61,25 | 60,80 | 61,15 | 2.117 | 73.288.200 |
| 4/12/2024 | 61,90 | 61,90 | 0,00% | 61,86 | 62,15 | 61,92 | 61,90 | 61,94 | 610 | 44.770.242 |
| 3/12/2024 | 61,90 | 61,90 | 0,00% | 61,72 | 62,15 | 61,96 | 61,90 | 61,91 | 606 | 38.308.125 |
| 2/12/2024 | 62,50 | 61,90 | -1,45% | 61,70 | 62,50 | 62,14 | 61,90 | 62,00 | 674 | 35.852.918 |
| 29/11/2024 | 63,46 | 62,81 | -1,02% | 62,65 | 63,67 | 63,24 | 62,81 | 63,25 | 875 | 66.440.145 |
| 28/11/2024 | 63,50 | 63,46 | -0,06% | 63,31 | 63,99 | 63,59 | 63,46 | 63,50 | 556 | 32.224.552 |
| 27/11/2024 | 63,50 | 63,50 | +0,51% | 63,16 | 64,20 | 63,56 | 63,43 | 63,50 | 471 | 51.416.022 |
| 26/11/2024 | 63,70 | 63,18 | -0,19% | 63,10 | 63,70 | 63,44 | 63,22 | 63,35 | 519 | 33.759.201 |
| 25/11/2024 | 62,78 | 63,30 | +0,83% | 62,78 | 63,70 | 63,08 | 63,30 | 63,39 | 844 | 33.149.490 |
| 22/11/2024 | 63,13 | 62,78 | -0,55% | 62,30 | 63,47 | 62,81 | 62,78 | 63,14 | 822 | 74.108.756 |
| 21/11/2024 | 63,00 | 63,13 | +0,30% | 62,29 | 63,13 | 62,82 | 62,91 | 63,13 | 1.567 | 66.992.288 |
| 19/11/2024 | 62,80 | 62,94 | +0,62% | 62,20 | 62,95 | 62,56 | 62,90 | 62,94 | 633 | 36.670.338 |
| 18/11/2024 | 62,56 | 62,55 | +0,26% | 61,92 | 62,79 | 62,42 | 62,49 | 62,55 | 959 | 110.217.786 |
| 14/11/2024 | 62,99 | 62,39 | -0,35% | 61,77 | 62,99 | 62,38 | 62,30 | 62,39 | 4.632 | 68.866.274 |
| 13/11/2024 | 62,59 | 62,61 | -0,54% | 62,47 | 63,16 | 62,74 | 62,61 | 62,70 | 504 | 49.648.650 |
| 12/11/2024 | 62,86 | 62,95 | +0,14% | 62,56 | 63,65 | 62,95 | 62,95 | 62,98 | 457 | 33.478.533 |
| 11/11/2024 | 63,39 | 62,86 | -0,84% | 62,80 | 63,76 | 63,15 | 62,86 | 63,22 | 1.047 | 73.123.110 |
| 8/11/2024 | 63,80 | 63,39 | +0,36% | 62,90 | 63,80 | 63,16 | 63,04 | 63,39 | 1.290 | 32.744.471 |
| 7/11/2024 | 63,27 | 63,16 | -0,17% | 63,00 | 63,80 | 63,43 | 63,16 | 63,79 | 752 | 34.792.307 |
| 6/11/2024 | 64,22 | 63,27 | -0,49% | 62,83 | 64,22 | 63,45 | 63,27 | 63,49 | 575 | 38.974.363 |
| 5/11/2024 | 63,95 | 63,58 | -0,58% | 63,06 | 64,11 | 63,67 | 63,21 | 63,82 | 757 | 32.290.068 |
| 4/11/2024 | 64,19 | 63,95 | +1,31% | 63,02 | 64,19 | 63,49 | 63,67 | 63,95 | 1.021 | 55.717.449 |
| 1/11/2024 | 64,00 | 63,12 | -2,50% | 63,05 | 64,00 | 63,65 | 63,10 | 63,12 | 888 | 52.522.796 |
| 31/10/2024 | 63,83 | 64,74 | +2,03% | 63,17 | 65,00 | 64,03 | 64,58 | 64,74 | 1.204 | 62.313.493 |
| 30/10/2024 | 63,90 | 63,45 | +0,70% | 63,00 | 63,90 | 63,41 | 63,26 | 63,45 | 1.001 | 53.157.836 |
| 29/10/2024 | 63,50 | 63,01 | -0,06% | 63,01 | 63,94 | 63,39 | 63,01 | 63,42 | 546 | 35.852.424 |
| 28/10/2024 | 63,45 | 63,05 | -0,17% | 62,80 | 63,91 | 63,18 | 63,00 | 63,08 | 879 | 57.221.200 |
| 25/10/2024 | 62,79 | 63,16 | +0,91% | 62,65 | 63,64 | 63,21 | 63,16 | 63,45 | 529 | 34.514.789 |
| 24/10/2024 | 62,66 | 62,59 | -0,02% | 62,26 | 63,00 | 62,58 | 62,59 | 62,78 | 509 | 33.065.621 |
| 23/10/2024 | 63,16 | 62,60 | -0,89% | 62,60 | 63,30 | 62,90 | 62,60 | 62,61 | 506 | 39.546.375 |
| 22/10/2024 | 63,39 | 63,16 | -0,63% | 62,94 | 64,00 | 63,50 | 63,16 | 63,30 | 1.162 | 49.631.555 |
| 21/10/2024 | 64,00 | 63,56 | -0,42% | 63,22 | 64,72 | 64,09 | 63,56 | 63,96 | 885 | 75.178.347 |
| 18/10/2024 | 64,91 | 63,83 | -0,73% | 63,79 | 65,00 | 64,34 | 63,83 | 64,00 | 611 | 36.837.495 |
| 17/10/2024 | 64,20 | 64,30 | +0,16% | 64,00 | 64,91 | 64,33 | 64,05 | 64,30 | 620 | 46.878.185 |
| 16/10/2024 | 64,34 | 64,20 | -0,19% | 64,08 | 64,99 | 64,30 | 64,20 | 64,37 | 741 | 46.700.958 |
| 15/10/2024 | 64,50 | 64,32 | -0,14% | 63,44 | 64,78 | 64,10 | 63,66 | 64,32 | 926 | 71.613.384 |
| 14/10/2024 | 63,83 | 64,41 | +0,91% | 63,53 | 65,29 | 64,48 | 63,80 | 64,41 | 2.366 | 76.225.442 |
| 11/10/2024 | 63,20 | 63,83 | +2,13% | 62,93 | 65,03 | 64,01 | 63,83 | 63,86 | 2.895 | 84.901.451 |
| 10/10/2024 | 64,04 | 62,50 | -2,40% | 62,10 | 64,06 | 63,01 | 62,50 | 62,93 | 3.615 | 127.043.644 |
| 9/10/2024 | 65,01 | 64,04 | -1,49% | 63,90 | 65,48 | 64,45 | 64,04 | 64,37 | 733 | 40.406.011 |
| 8/10/2024 | 65,74 | 65,01 | -1,11% | 65,00 | 65,74 | 65,21 | 65,01 | 65,06 | 646 | 49.534.955 |
| 7/10/2024 | 65,57 | 65,74 | -0,20% | 65,08 | 66,49 | 65,61 | 65,72 | 65,74 | 665 | 47.200.119 |
| 4/10/2024 | 66,50 | 65,87 | -0,11% | 65,50 | 66,50 | 65,95 | 65,68 | 65,87 | 983 | 81.804.794 |
| 3/10/2024 | 65,68 | 65,94 | +0,40% | 65,37 | 65,94 | 65,67 | 65,83 | 65,94 | 437 | 31.627.558 |
| 2/10/2024 | 66,09 | 65,68 | -0,11% | 65,33 | 66,22 | 65,61 | 65,41 | 65,69 | 435 | 40.809.065 |
| 1/10/2024 | 66,34 | 65,75 | -2,01% | 65,15 | 66,34 | 65,70 | 65,73 | 65,75 | 1.064 | 56.489.429 |
| 30/9/2024 | 67,80 | 67,10 | +0,04% | 67,07 | 67,90 | 67,36 | 67,10 | 67,15 | 725 | 88.467.314 |
| 26/9/2024 | 67,34 | 67,07 | +0,01% | 66,71 | 67,34 | 66,91 | 67,04 | 67,12 | 423 | 35.962.511 |
| 25/9/2024 | 67,30 | 67,06 | -0,25% | 66,80 | 67,35 | 67,05 | 66,95 | 67,06 | 414 | 28.846.360 |
| 24/9/2024 | 66,71 | 67,23 | +0,78% | 66,00 | 67,23 | 66,51 | 66,62 | 67,23 | 1.807 | 65.922.636 |
| 23/9/2024 | 67,52 | 66,71 | -1,20% | 66,33 | 67,52 | 67,18 | 66,71 | 67,40 | 514 | 49.552.006 |
| 20/9/2024 | 67,65 | 67,52 | -0,15% | 67,40 | 67,70 | 67,59 | 67,52 | 67,64 | 458 | 53.288.029 |
| 19/9/2024 | 68,12 | 67,62 | -0,73% | 67,55 | 68,12 | 67,77 | 67,62 | 67,70 | 536 | 57.714.337 |
| 18/9/2024 | 68,30 | 68,12 | -0,18% | 67,92 | 68,30 | 68,18 | 68,12 | 68,24 | 615 | 38.601.176 |
| 17/9/2024 | 68,68 | 68,24 | -0,66% | 68,07 | 68,83 | 68,45 | 68,21 | 68,24 | 586 | 57.019.186 |
| 16/9/2024 | 68,57 | 68,69 | +0,44% | 68,34 | 68,89 | 68,55 | 68,68 | 68,69 | 609 | 49.270.105 |
| 13/9/2024 | 67,97 | 68,39 | +0,62% | 67,97 | 68,59 | 68,38 | 68,39 | 68,49 | 577 | 34.311.006 |
| 12/9/2024 | 67,89 | 67,97 | +0,44% | 67,79 | 68,22 | 67,95 | 67,86 | 67,97 | 1.384 | 41.957.008 |
| 11/9/2024 | 68,63 | 67,67 | -1,44% | 67,50 | 68,98 | 68,26 | 67,67 | 67,78 | 2.146 | 79.657.219 |
| 10/9/2024 | 68,63 | 68,66 | -0,75% | 68,63 | 69,16 | 68,88 | 68,67 | 68,78 | 490 | 48.590.595 |