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.
BPFF11 - FII ABSOLUTO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 56,61 | 56,50 | -1,38% | 56,42 | 57,13 | 56,64 | 56,44 | 56,50 | 1.003 | 59.059.371 |
| 17/7/2025 | 57,11 | 57,29 | -0,10% | 56,61 | 57,40 | 56,98 | 57,00 | 57,29 | 3.337 | 47.827.318 |
| 16/7/2025 | 57,00 | 57,35 | -0,02% | 56,72 | 57,47 | 57,03 | 57,35 | 57,37 | 591 | 38.541.668 |
| 15/7/2025 | 57,04 | 57,36 | +1,11% | 56,65 | 57,36 | 57,05 | 57,09 | 57,36 | 3.879 | 62.629.048 |
| 14/7/2025 | 56,98 | 56,73 | +0,27% | 56,10 | 57,36 | 56,67 | 56,68 | 56,73 | 3.625 | 52.625.847 |
| 11/7/2025 | 56,10 | 56,58 | +1,04% | 55,74 | 56,58 | 55,96 | 56,45 | 56,58 | 4.078 | 68.079.599 |
| 10/7/2025 | 57,12 | 56,00 | -1,51% | 55,70 | 57,63 | 56,50 | 56,00 | 56,26 | 2.932 | 92.361.730 |
| 9/7/2025 | 57,76 | 56,86 | -1,18% | 56,62 | 57,87 | 57,08 | 56,80 | 56,94 | 3.722 | 52.337.430 |
| 8/7/2025 | 57,83 | 57,54 | +0,51% | 57,20 | 58,39 | 57,68 | 57,21 | 57,54 | 4.150 | 71.148.084 |
| 7/7/2025 | 58,51 | 57,25 | -1,29% | 57,20 | 59,09 | 57,72 | 57,25 | 57,75 | 5.239 | 96.503.072 |
| 4/7/2025 | 57,82 | 58,00 | +0,14% | 57,65 | 58,25 | 57,95 | 58,00 | 58,09 | 761 | 25.919.063 |
| 3/7/2025 | 58,23 | 57,92 | -0,53% | 57,80 | 58,24 | 58,05 | 57,92 | 58,16 | 350 | 22.715.702 |
| 2/7/2025 | 57,93 | 58,23 | +0,50% | 57,63 | 58,44 | 57,92 | 58,10 | 58,23 | 351 | 23.799.843 |
| 1/7/2025 | 58,29 | 57,94 | -2,59% | 56,50 | 58,93 | 57,86 | 57,57 | 57,95 | 738 | 37.120.706 |
| 30/6/2025 | 58,30 | 59,48 | +0,95% | 58,30 | 60,00 | 58,98 | 59,23 | 59,48 | 2.648 | 84.270.097 |
| 27/6/2025 | 58,10 | 58,92 | +0,89% | 58,10 | 58,99 | 58,48 | 58,70 | 58,91 | 505 | 21.616.108 |
| 26/6/2025 | 58,03 | 58,40 | +0,65% | 57,71 | 59,24 | 58,44 | 58,40 | 59,09 | 1.315 | 57.114.141 |
| 25/6/2025 | 58,00 | 58,02 | +0,02% | 57,88 | 58,17 | 58,00 | 58,02 | 58,13 | 223 | 19.076.499 |
| 24/6/2025 | 58,47 | 58,01 | -0,80% | 57,47 | 58,49 | 58,08 | 58,00 | 58,01 | 694 | 22.641.447 |
| 23/6/2025 | 58,55 | 58,48 | +0,12% | 57,27 | 58,65 | 57,87 | 57,80 | 58,48 | 1.216 | 73.131.410 |
| 20/6/2025 | 58,73 | 58,41 | -0,56% | 58,40 | 58,86 | 58,59 | 58,41 | 58,45 | 624 | 32.806.848 |
| 18/6/2025 | 58,65 | 58,74 | +0,31% | 58,37 | 58,94 | 58,57 | 58,55 | 58,74 | 1.247 | 65.406.074 |
| 17/6/2025 | 59,44 | 58,56 | -1,31% | 58,29 | 59,46 | 58,63 | 58,56 | 58,59 | 1.210 | 51.668.842 |
| 16/6/2025 | 60,11 | 59,34 | -0,60% | 59,00 | 60,11 | 59,32 | 59,05 | 59,34 | 2.379 | 73.342.804 |
| 13/6/2025 | 58,99 | 59,70 | +2,05% | 58,53 | 60,06 | 59,30 | 59,70 | 60,01 | 311 | 26.628.340 |
| 12/6/2025 | 59,98 | 58,50 | -1,85% | 58,19 | 59,98 | 58,92 | 58,51 | 58,87 | 1.068 | 30.875.753 |
| 11/6/2025 | 60,09 | 59,60 | -0,67% | 59,59 | 60,38 | 59,92 | 59,60 | 59,67 | 908 | 22.689.142 |
| 10/6/2025 | 60,35 | 60,00 | -0,58% | 60,00 | 60,92 | 60,20 | 60,00 | 60,09 | 1.012 | 32.231.239 |
| 9/6/2025 | 60,36 | 60,35 | 0,00% | 60,35 | 60,91 | 60,65 | 60,35 | 60,50 | 437 | 30.516.342 |
| 6/6/2025 | 60,67 | 60,35 | +0,17% | 60,31 | 60,87 | 60,50 | 60,35 | 60,55 | 337 | 15.102.916 |
| 5/6/2025 | 60,75 | 60,25 | -0,82% | 60,07 | 60,75 | 60,40 | 60,25 | 60,68 | 336 | 22.587.103 |
| 4/6/2025 | 61,15 | 60,75 | -0,70% | 59,82 | 61,15 | 60,35 | 60,53 | 60,75 | 501 | 35.168.848 |
| 3/6/2025 | 60,55 | 61,18 | +1,38% | 59,60 | 61,19 | 60,43 | 60,51 | 61,18 | 307 | 27.450.136 |
| 2/6/2025 | 60,45 | 60,35 | +0,84% | 59,81 | 61,24 | 60,39 | 60,35 | 60,50 | 489 | 44.013.566 |
| 30/5/2025 | 60,02 | 59,85 | -0,05% | 59,60 | 60,84 | 60,15 | 59,85 | 60,56 | 1.173 | 32.880.220 |
| 29/5/2025 | 58,91 | 59,88 | +1,20% | 58,91 | 60,02 | 59,60 | 59,88 | 60,02 | 560 | 20.893.221 |
| 28/5/2025 | 59,74 | 59,17 | -1,28% | 58,61 | 60,36 | 59,20 | 59,17 | 59,20 | 4.335 | 88.206.733 |
| 27/5/2025 | 59,85 | 59,94 | +0,07% | 59,70 | 60,27 | 59,82 | 59,93 | 60,00 | 1.350 | 17.504.085 |
| 26/5/2025 | 60,10 | 59,90 | -0,83% | 59,81 | 60,75 | 60,22 | 59,90 | 60,19 | 535 | 18.698.767 |
| 23/5/2025 | 60,84 | 60,40 | -0,41% | 59,85 | 60,99 | 60,37 | 60,39 | 60,40 | 422 | 29.699.194 |
| 22/5/2025 | 60,02 | 60,65 | -0,43% | 60,01 | 61,00 | 60,43 | 60,65 | 60,84 | 477 | 15.953.947 |
| 21/5/2025 | 60,00 | 60,91 | +1,84% | 59,80 | 60,95 | 60,09 | 60,01 | 60,15 | 346 | 23.720.036 |
| 20/5/2025 | 60,00 | 59,81 | -1,12% | 59,63 | 60,95 | 60,07 | 59,81 | 59,97 | 1.514 | 29.359.148 |
| 19/5/2025 | 60,22 | 60,49 | +0,45% | 60,00 | 60,82 | 60,35 | 60,00 | 60,49 | 378 | 24.967.479 |
| 16/5/2025 | 60,49 | 60,22 | +1,04% | 59,68 | 60,49 | 60,00 | 59,94 | 60,22 | 338 | 13.692.441 |
| 15/5/2025 | 59,66 | 59,60 | +0,91% | 59,22 | 60,89 | 59,97 | 59,60 | 59,90 | 1.524 | 21.441.891 |
| 14/5/2025 | 60,10 | 59,06 | -0,74% | 58,80 | 60,64 | 59,14 | 58,92 | 59,06 | 1.288 | 31.866.939 |
| 13/5/2025 | 58,78 | 59,50 | +0,13% | 58,78 | 60,38 | 59,56 | 59,50 | 59,95 | 544 | 31.415.809 |
| 12/5/2025 | 60,40 | 59,42 | -0,64% | 59,04 | 60,96 | 59,51 | 59,45 | 60,06 | 1.728 | 35.265.480 |
| 9/5/2025 | 59,62 | 59,80 | +0,34% | 59,41 | 60,01 | 59,60 | 59,80 | 60,01 | 241 | 7.551.746 |
| 8/5/2025 | 59,40 | 59,60 | +1,22% | 59,00 | 60,36 | 59,37 | 59,05 | 59,60 | 322 | 11.940.056 |
| 7/5/2025 | 59,03 | 58,88 | +0,75% | 58,22 | 59,50 | 58,91 | 58,88 | 59,13 | 340 | 13.726.732 |
| 6/5/2025 | 58,78 | 58,44 | +0,05% | 57,12 | 59,14 | 58,27 | 57,82 | 58,44 | 704 | 24.452.230 |
| 5/5/2025 | 57,80 | 58,41 | -0,93% | 57,80 | 59,99 | 58,44 | 58,21 | 58,78 | 867 | 34.789.936 |
| 2/5/2025 | 60,19 | 58,96 | -1,29% | 58,25 | 60,69 | 58,95 | 58,96 | 59,40 | 1.350 | 19.583.304 |
| 29/4/2025 | 59,45 | 59,73 | +0,10% | 59,45 | 59,99 | 59,67 | 59,73 | 59,80 | 408 | 23.686.070 |
| 28/4/2025 | 59,99 | 59,67 | +0,29% | 59,50 | 59,99 | 59,63 | 59,60 | 59,67 | 354 | 25.182.122 |
| 25/4/2025 | 59,52 | 59,50 | -0,03% | 58,90 | 59,95 | 59,50 | 59,51 | 59,96 | 360 | 18.517.292 |
| 24/4/2025 | 59,54 | 59,52 | +0,97% | 58,66 | 59,54 | 59,41 | 59,50 | 59,52 | 289 | 12.803.311 |
| 23/4/2025 | 59,00 | 58,95 | +0,51% | 58,40 | 59,60 | 58,72 | 58,95 | 59,34 | 1.229 | 16.294.994 |
| 22/4/2025 | 57,98 | 58,65 | +1,79% | 57,63 | 58,98 | 58,59 | 58,34 | 58,65 | 463 | 19.988.039 |
| 17/4/2025 | 58,29 | 57,62 | -0,16% | 57,40 | 58,54 | 57,80 | 57,62 | 57,78 | 1.294 | 17.914.745 |
| 16/4/2025 | 57,40 | 57,71 | +0,66% | 57,40 | 58,55 | 58,07 | 57,70 | 57,71 | 440 | 18.582.908 |
| 15/4/2025 | 56,68 | 57,33 | +1,15% | 56,68 | 58,19 | 57,36 | 57,33 | 57,78 | 430 | 19.107.512 |
| 14/4/2025 | 55,88 | 56,68 | +2,46% | 55,88 | 56,87 | 56,51 | 56,41 | 56,68 | 474 | 12.851.422 |
| 11/4/2025 | 56,52 | 55,32 | -1,65% | 55,00 | 57,26 | 55,58 | 55,32 | 55,55 | 1.833 | 48.334.909 |
| 10/4/2025 | 57,70 | 56,25 | -2,51% | 56,13 | 58,99 | 57,57 | 56,25 | 56,51 | 875 | 19.310.757 |
| 9/4/2025 | 55,43 | 57,70 | +3,05% | 55,25 | 57,96 | 56,34 | 56,10 | 57,70 | 439 | 16.267.429 |
| 8/4/2025 | 57,13 | 55,99 | -0,99% | 55,53 | 58,10 | 56,34 | 55,95 | 55,99 | 1.275 | 18.904.211 |
| 7/4/2025 | 56,25 | 56,55 | -0,96% | 56,09 | 56,96 | 56,47 | 56,55 | 57,29 | 467 | 22.743.948 |
| 4/4/2025 | 57,90 | 57,10 | -1,28% | 56,80 | 58,15 | 57,31 | 57,06 | 57,10 | 289 | 11.978.107 |
| 3/4/2025 | 58,10 | 57,84 | -0,21% | 57,70 | 58,10 | 57,88 | 57,84 | 57,95 | 251 | 8.948.616 |
| 2/4/2025 | 58,30 | 57,96 | -0,58% | 57,51 | 58,30 | 57,89 | 57,96 | 57,98 | 588 | 14.096.309 |
| 1/4/2025 | 58,85 | 58,30 | -1,02% | 57,93 | 59,20 | 58,55 | 58,28 | 58,30 | 374 | 22.222.718 |
| 31/3/2025 | 58,28 | 58,90 | +1,94% | 57,80 | 59,12 | 58,52 | 58,70 | 58,89 | 430 | 18.071.218 |
| 28/3/2025 | 58,00 | 57,78 | -0,29% | 57,62 | 58,46 | 58,03 | 57,78 | 58,01 | 1.490 | 27.565.916 |
| 27/3/2025 | 58,02 | 57,95 | -0,07% | 57,91 | 58,43 | 58,02 | 57,95 | 58,00 | 346 | 22.478.031 |
| 26/3/2025 | 58,50 | 57,99 | -0,36% | 57,30 | 58,50 | 57,99 | 57,95 | 58,00 | 381 | 21.684.734 |
| 25/3/2025 | 58,20 | 58,20 | +0,12% | 58,12 | 58,50 | 58,30 | 58,27 | 58,50 | 407 | 16.892.004 |
| 24/3/2025 | 58,44 | 58,13 | -0,38% | 58,13 | 58,50 | 58,32 | 58,13 | 58,23 | 355 | 25.646.959 |
| 21/3/2025 | 58,20 | 58,35 | +0,27% | 58,11 | 58,50 | 58,25 | 58,30 | 58,35 | 596 | 17.894.907 |
| 20/3/2025 | 58,28 | 58,19 | -0,19% | 58,12 | 58,40 | 58,22 | 58,19 | 58,30 | 313 | 11.587.527 |
| 19/3/2025 | 58,00 | 58,30 | +0,52% | 57,66 | 58,30 | 57,85 | 57,92 | 58,30 | 680 | 23.738.708 |
| 18/3/2025 | 56,76 | 58,00 | +2,27% | 56,00 | 58,15 | 57,21 | 57,70 | 58,00 | 497 | 25.900.032 |
| 17/3/2025 | 56,50 | 56,71 | +0,37% | 56,00 | 56,79 | 56,37 | 56,66 | 56,95 | 1.126 | 45.299.586 |
| 14/3/2025 | 55,60 | 56,50 | +0,89% | 55,60 | 56,55 | 56,06 | 56,37 | 56,50 | 1.432 | 42.872.582 |
| 13/3/2025 | 58,56 | 56,00 | -3,41% | 55,95 | 58,57 | 56,35 | 56,00 | 56,14 | 899 | 117.644.087 |
| 12/3/2025 | 56,50 | 57,98 | +2,62% | 55,42 | 57,99 | 56,54 | 56,65 | 57,98 | 429 | 18.095.974 |
| 11/3/2025 | 56,72 | 56,50 | +0,62% | 55,75 | 56,98 | 56,47 | 56,24 | 56,50 | 476 | 17.203.485 |
| 10/3/2025 | 55,70 | 56,15 | +0,63% | 55,45 | 56,89 | 56,08 | 56,08 | 56,15 | 297 | 11.380.187 |
| 7/3/2025 | 55,53 | 55,80 | +1,49% | 55,05 | 56,57 | 55,71 | 55,42 | 55,80 | 465 | 20.983.300 |
| 6/3/2025 | 54,95 | 54,98 | +0,05% | 54,50 | 55,09 | 54,88 | 54,90 | 54,98 | 291 | 15.373.273 |
| 5/3/2025 | 55,50 | 54,95 | -1,20% | 54,90 | 56,89 | 55,39 | 54,90 | 54,95 | 415 | 20.763.078 |
| 28/2/2025 | 56,18 | 55,62 | 0,00% | 55,62 | 57,19 | 56,35 | 55,62 | 56,51 | 415 | 19.410.140 |
| 27/2/2025 | 56,48 | 55,62 | -0,87% | 55,60 | 56,48 | 55,90 | 55,63 | 55,71 | 852 | 20.560.649 |
| 26/2/2025 | 55,27 | 56,11 | -0,36% | 55,27 | 56,70 | 56,10 | 56,11 | 56,48 | 1.324 | 42.113.422 |
| 25/2/2025 | 55,83 | 56,31 | +0,86% | 55,70 | 56,65 | 56,34 | 56,11 | 56,31 | 317 | 12.779.325 |
| 24/2/2025 | 55,99 | 55,83 | -0,29% | 55,02 | 57,88 | 56,21 | 55,83 | 55,87 | 1.485 | 37.852.548 |
| 21/2/2025 | 56,29 | 55,99 | -0,53% | 55,00 | 56,29 | 55,70 | 55,18 | 55,99 | 1.110 | 34.658.670 |
| 20/2/2025 | 57,04 | 56,29 | -1,33% | 56,16 | 57,04 | 56,69 | 56,29 | 56,63 | 724 | 31.110.505 |
| 19/2/2025 | 55,60 | 57,05 | +3,07% | 55,50 | 57,92 | 56,11 | 57,05 | 57,08 | 1.259 | 51.198.892 |
| 18/2/2025 | 54,84 | 55,35 | +0,93% | 54,60 | 55,69 | 55,00 | 55,20 | 55,43 | 1.044 | 15.240.641 |
| 17/2/2025 | 54,59 | 54,84 | +1,46% | 54,31 | 55,79 | 55,10 | 54,84 | 55,43 | 1.419 | 51.895.291 |
| 14/2/2025 | 54,10 | 54,05 | -0,09% | 53,34 | 54,68 | 54,11 | 54,05 | 54,17 | 810 | 31.732.055 |
| 13/2/2025 | 53,99 | 54,10 | +0,20% | 53,26 | 54,50 | 53,93 | 53,55 | 54,11 | 315 | 13.603.287 |
| 12/2/2025 | 53,64 | 53,99 | +1,68% | 53,13 | 54,00 | 53,31 | 53,59 | 53,99 | 1.406 | 12.210.193 |
| 11/2/2025 | 53,03 | 53,10 | +1,14% | 52,50 | 55,06 | 54,06 | 53,11 | 53,98 | 1.851 | 48.418.895 |
| 10/2/2025 | 51,98 | 52,50 | +1,78% | 51,56 | 55,99 | 52,70 | 52,50 | 53,96 | 2.419 | 86.343.326 |
| 7/2/2025 | 51,12 | 51,58 | +0,16% | 51,12 | 51,90 | 51,59 | 51,59 | 51,79 | 758 | 26.869.104 |
| 6/2/2025 | 52,29 | 51,50 | -0,58% | 51,11 | 52,29 | 51,45 | 51,12 | 51,50 | 2.842 | 56.574.695 |
| 5/2/2025 | 51,90 | 51,80 | -0,12% | 51,38 | 52,34 | 51,98 | 51,80 | 51,99 | 1.361 | 28.345.805 |
| 4/2/2025 | 51,96 | 51,86 | +0,80% | 51,52 | 52,05 | 51,81 | 51,85 | 51,90 | 416 | 26.780.281 |
| 3/2/2025 | 52,49 | 51,45 | -2,24% | 51,30 | 52,49 | 51,54 | 51,45 | 51,50 | 2.385 | 34.002.580 |
| 31/1/2025 | 52,58 | 52,63 | +1,11% | 52,18 | 52,98 | 52,67 | 52,63 | 53,16 | 1.660 | 53.691.335 |
| 30/1/2025 | 52,47 | 52,05 | +0,10% | 51,97 | 52,50 | 52,12 | 52,06 | 52,13 | 1.188 | 52.639.027 |
| 29/1/2025 | 52,01 | 52,00 | 0,00% | 51,80 | 52,30 | 52,07 | 52,00 | 52,01 | 799 | 27.518.316 |
| 28/1/2025 | 51,31 | 52,00 | +1,05% | 51,31 | 52,15 | 51,65 | 52,00 | 52,06 | 780 | 22.616.112 |
| 27/1/2025 | 52,55 | 51,46 | -2,07% | 51,40 | 52,55 | 51,79 | 51,46 | 51,98 | 3.913 | 66.293.350 |
| 24/1/2025 | 52,23 | 52,55 | -0,85% | 52,23 | 52,75 | 52,60 | 52,51 | 52,55 | 1.287 | 40.127.938 |
| 23/1/2025 | 53,41 | 53,00 | +0,09% | 52,22 | 53,41 | 52,63 | 52,61 | 53,00 | 459 | 21.881.034 |
| 22/1/2025 | 53,99 | 52,95 | -1,05% | 52,93 | 53,99 | 53,14 | 52,95 | 52,96 | 530 | 37.471.023 |
| 21/1/2025 | 54,27 | 53,51 | -0,43% | 52,73 | 54,27 | 53,56 | 53,51 | 53,60 | 503 | 21.438.416 |
| 20/1/2025 | 53,40 | 53,74 | +0,64% | 53,20 | 54,56 | 53,76 | 53,74 | 54,55 | 1.465 | 34.559.348 |
| 17/1/2025 | 54,50 | 53,40 | -1,58% | 53,00 | 54,60 | 53,77 | 53,40 | 53,71 | 642 | 59.494.619 |
| 16/1/2025 | 54,57 | 54,26 | -0,55% | 54,21 | 54,94 | 54,45 | 54,26 | 54,47 | 651 | 18.129.238 |
| 15/1/2025 | 54,76 | 54,56 | +0,65% | 54,32 | 55,16 | 54,71 | 54,51 | 54,56 | 604 | 22.017.347 |
| 14/1/2025 | 55,00 | 54,21 | -1,44% | 54,05 | 55,81 | 54,96 | 54,21 | 55,37 | 632 | 32.055.304 |
| 13/1/2025 | 55,71 | 55,00 | -0,27% | 54,80 | 55,73 | 55,22 | 54,94 | 55,00 | 408 | 17.186.134 |
| 10/1/2025 | 56,10 | 55,15 | -1,11% | 55,15 | 56,11 | 55,66 | 55,15 | 55,29 | 907 | 11.612.752 |
| 9/1/2025 | 56,29 | 55,77 | -0,92% | 55,72 | 56,29 | 55,92 | 55,77 | 56,00 | 368 | 20.865.948 |
| 8/1/2025 | 56,42 | 56,29 | +0,77% | 55,65 | 56,63 | 56,18 | 56,29 | 56,30 | 414 | 15.591.584 |
| 7/1/2025 | 58,99 | 55,86 | -4,59% | 55,50 | 58,99 | 56,92 | 55,86 | 56,43 | 618 | 27.999.423 |
| 6/1/2025 | 55,73 | 58,55 | +5,15% | 55,70 | 59,00 | 56,82 | 56,73 | 58,55 | 438 | 43.819.612 |
| 3/1/2025 | 55,18 | 55,68 | +0,96% | 55,16 | 56,25 | 55,57 | 55,58 | 55,73 | 450 | 19.263.181 |
| 2/1/2025 | 56,54 | 55,15 | -1,52% | 55,15 | 56,62 | 55,93 | 55,00 | 55,54 | 634 | 19.465.218 |
| 30/12/2024 | 57,38 | 56,00 | -1,43% | 56,00 | 57,67 | 57,22 | 55,80 | 56,00 | 356 | 22.122.649 |
| 27/12/2024 | 57,66 | 56,81 | -0,51% | 56,53 | 57,70 | 57,36 | 56,81 | 57,43 | 481 | 29.441.312 |
| 26/12/2024 | 56,05 | 57,10 | +2,68% | 55,72 | 57,59 | 56,80 | 56,87 | 57,10 | 456 | 35.065.393 |
| 23/12/2024 | 55,00 | 55,61 | +2,13% | 54,23 | 56,12 | 55,78 | 55,61 | 55,76 | 1.128 | 34.209.186 |
| 20/12/2024 | 52,55 | 54,45 | +3,32% | 52,42 | 54,57 | 53,08 | 53,90 | 54,45 | 1.437 | 38.132.824 |
| 19/12/2024 | 53,38 | 52,70 | -1,29% | 52,00 | 53,38 | 52,42 | 52,50 | 52,70 | 1.153 | 44.075.679 |
| 18/12/2024 | 53,50 | 53,39 | -0,96% | 52,94 | 53,91 | 53,22 | 53,00 | 53,39 | 2.213 | 38.042.010 |
| 17/12/2024 | 55,03 | 53,91 | -2,05% | 53,75 | 55,03 | 54,19 | 53,89 | 53,91 | 640 | 24.643.075 |
| 16/12/2024 | 54,70 | 55,04 | +0,82% | 54,14 | 55,80 | 55,10 | 54,38 | 55,04 | 1.400 | 33.217.255 |
| 13/12/2024 | 54,94 | 54,59 | +0,33% | 53,90 | 55,99 | 54,57 | 53,94 | 54,59 | 2.732 | 52.955.285 |
| 12/12/2024 | 54,79 | 54,41 | -0,58% | 54,07 | 55,08 | 54,49 | 54,41 | 54,45 | 710 | 20.764.413 |
| 11/12/2024 | 54,51 | 54,73 | +0,42% | 54,22 | 55,61 | 55,04 | 54,40 | 54,73 | 1.052 | 46.148.860 |
| 10/12/2024 | 55,58 | 54,50 | -1,93% | 54,21 | 56,00 | 54,88 | 54,50 | 54,99 | 2.195 | 46.985.905 |
| 9/12/2024 | 56,64 | 55,57 | -1,89% | 55,56 | 57,39 | 56,14 | 55,57 | 55,78 | 2.047 | 34.575.418 |
| 6/12/2024 | 57,38 | 56,64 | -0,30% | 55,60 | 58,00 | 56,85 | 56,29 | 56,64 | 1.510 | 49.843.232 |
| 5/12/2024 | 56,90 | 56,81 | +0,55% | 56,00 | 57,71 | 56,87 | 56,81 | 56,82 | 791 | 70.231.506 |
| 4/12/2024 | 57,65 | 56,50 | -2,11% | 56,06 | 57,65 | 56,87 | 56,12 | 56,50 | 1.099 | 60.841.022 |
| 3/12/2024 | 57,86 | 57,72 | -0,24% | 57,00 | 57,86 | 57,40 | 57,65 | 57,72 | 452 | 36.248.381 |
| 2/12/2024 | 58,52 | 57,86 | -2,35% | 56,70 | 59,25 | 57,89 | 57,61 | 57,86 | 899 | 53.858.221 |
| 29/11/2024 | 59,11 | 59,25 | +0,25% | 59,00 | 59,85 | 59,23 | 59,18 | 59,25 | 490 | 39.485.152 |
| 28/11/2024 | 59,82 | 59,10 | -1,24% | 59,00 | 59,83 | 59,19 | 59,05 | 59,10 | 469 | 55.923.240 |
| 27/11/2024 | 60,50 | 59,84 | -0,66% | 59,12 | 60,50 | 59,60 | 59,67 | 59,85 | 1.552 | 64.013.426 |
| 26/11/2024 | 59,80 | 60,24 | +0,52% | 59,60 | 60,40 | 59,89 | 60,02 | 60,24 | 539 | 35.441.290 |
| 25/11/2024 | 60,00 | 59,93 | +0,08% | 59,32 | 60,33 | 59,76 | 59,55 | 59,93 | 2.464 | 41.572.597 |
| 22/11/2024 | 60,35 | 59,88 | -0,02% | 59,50 | 60,35 | 59,73 | 59,65 | 59,81 | 503 | 32.069.704 |
| 21/11/2024 | 60,49 | 59,89 | -0,99% | 59,10 | 60,49 | 59,62 | 59,51 | 59,89 | 4.132 | 88.023.020 |
| 19/11/2024 | 61,49 | 60,49 | 0,00% | 60,24 | 61,49 | 60,58 | 60,35 | 60,49 | 685 | 22.295.265 |
| 18/11/2024 | 59,85 | 60,49 | +1,12% | 59,82 | 61,00 | 60,20 | 60,49 | 60,99 | 834 | 16.732.097 |
| 14/11/2024 | 59,95 | 59,82 | -0,96% | 59,60 | 60,43 | 59,94 | 59,71 | 59,82 | 782 | 22.217.020 |
| 13/11/2024 | 60,20 | 60,40 | +0,13% | 60,00 | 60,50 | 60,23 | 60,26 | 60,50 | 557 | 30.597.705 |
| 12/11/2024 | 60,25 | 60,32 | +0,12% | 60,17 | 60,64 | 60,40 | 60,32 | 60,36 | 255 | 19.401.570 |
| 11/11/2024 | 60,49 | 60,25 | -0,41% | 60,15 | 60,72 | 60,41 | 60,25 | 60,46 | 663 | 29.870.228 |
| 8/11/2024 | 60,50 | 60,50 | 0,00% | 60,25 | 60,52 | 60,47 | 60,37 | 60,50 | 538 | 35.546.556 |
| 7/11/2024 | 60,21 | 60,50 | +0,41% | 60,07 | 60,50 | 60,24 | 60,33 | 60,50 | 407 | 23.261.582 |
| 6/11/2024 | 60,29 | 60,25 | -0,07% | 60,20 | 60,60 | 60,35 | 60,21 | 60,40 | 268 | 13.447.449 |
| 5/11/2024 | 61,00 | 60,29 | -0,17% | 60,06 | 61,00 | 60,25 | 60,29 | 60,30 | 280 | 14.888.739 |
| 4/11/2024 | 60,93 | 60,39 | -0,03% | 60,35 | 60,93 | 60,47 | 60,39 | 60,50 | 384 | 29.821.196 |
| 1/11/2024 | 60,65 | 60,41 | -1,37% | 60,08 | 60,75 | 60,47 | 60,41 | 60,50 | 1.010 | 57.371.698 |
| 31/10/2024 | 61,23 | 61,25 | 0,00% | 60,80 | 63,43 | 61,34 | 61,23 | 61,25 | 879 | 45.778.788 |
| 30/10/2024 | 60,70 | 61,25 | +0,89% | 60,70 | 61,50 | 61,16 | 61,24 | 61,25 | 1.049 | 22.239.264 |
| 29/10/2024 | 61,99 | 60,71 | -0,87% | 60,64 | 61,99 | 61,13 | 60,71 | 61,24 | 660 | 32.112.160 |
| 28/10/2024 | 61,24 | 61,24 | 0,00% | 60,91 | 61,64 | 61,22 | 61,16 | 61,24 | 599 | 54.234.449 |
| 25/10/2024 | 61,13 | 61,24 | -0,03% | 60,05 | 61,68 | 60,98 | 61,12 | 61,24 | 546 | 41.288.547 |
| 24/10/2024 | 61,50 | 61,26 | -0,45% | 61,00 | 61,67 | 61,22 | 61,20 | 61,26 | 469 | 60.374.509 |
| 23/10/2024 | 63,71 | 61,54 | -2,05% | 61,50 | 63,71 | 62,33 | 61,54 | 62,34 | 599 | 28.971.415 |
| 22/10/2024 | 63,63 | 62,83 | -1,61% | 62,80 | 63,86 | 63,27 | 62,83 | 62,90 | 903 | 31.574.559 |
| 21/10/2024 | 64,34 | 63,86 | +0,02% | 63,86 | 64,35 | 64,19 | 63,86 | 64,07 | 1.767 | 37.759.105 |
| 18/10/2024 | 63,79 | 63,85 | +0,08% | 63,38 | 64,20 | 63,79 | 63,77 | 63,85 | 447 | 21.268.276 |
| 17/10/2024 | 63,90 | 63,80 | +0,13% | 63,60 | 64,50 | 64,15 | 63,80 | 63,99 | 332 | 17.128.824 |
| 16/10/2024 | 64,35 | 63,72 | -0,98% | 63,07 | 64,35 | 63,89 | 63,72 | 64,06 | 453 | 33.077.239 |
| 15/10/2024 | 64,11 | 64,35 | -0,23% | 64,08 | 64,50 | 64,32 | 64,30 | 64,35 | 345 | 28.059.368 |
| 14/10/2024 | 63,68 | 64,50 | +0,50% | 63,68 | 64,50 | 64,22 | 64,14 | 64,50 | 889 | 25.798.028 |
| 11/10/2024 | 64,00 | 64,18 | +0,23% | 64,00 | 64,50 | 64,11 | 64,08 | 64,18 | 353 | 28.285.488 |
| 10/10/2024 | 64,15 | 64,03 | -0,73% | 63,93 | 64,51 | 64,23 | 64,03 | 64,35 | 657 | 33.169.740 |
| 9/10/2024 | 64,24 | 64,50 | +0,40% | 64,03 | 64,77 | 64,40 | 64,52 | 64,68 | 674 | 18.993.374 |
| 8/10/2024 | 64,60 | 64,24 | -1,02% | 64,24 | 65,51 | 64,58 | 64,20 | 64,24 | 362 | 26.608.791 |
| 7/10/2024 | 65,09 | 64,90 | -0,29% | 64,52 | 65,70 | 64,94 | 64,87 | 64,90 | 363 | 20.313.415 |
| 4/10/2024 | 64,53 | 65,09 | +1,02% | 63,91 | 65,10 | 64,43 | 64,66 | 65,09 | 367 | 25.426.350 |
| 3/10/2024 | 64,53 | 64,43 | -0,56% | 64,22 | 65,22 | 64,56 | 64,43 | 64,50 | 643 | 21.456.089 |
| 2/10/2024 | 64,60 | 64,79 | +0,34% | 64,22 | 65,53 | 64,80 | 64,54 | 65,00 | 804 | 35.997.458 |
| 1/10/2024 | 65,90 | 64,57 | -3,00% | 64,23 | 65,90 | 65,22 | 64,57 | 64,75 | 491 | 26.984.396 |
| 30/9/2024 | 66,43 | 66,57 | +0,54% | 65,90 | 67,05 | 66,59 | 66,57 | 66,86 | 300 | 28.634.865 |
| 26/9/2024 | 66,91 | 66,21 | -1,05% | 65,95 | 66,91 | 66,26 | 66,20 | 66,52 | 345 | 24.019.821 |
| 25/9/2024 | 66,60 | 66,91 | +0,47% | 65,51 | 67,86 | 66,20 | 66,40 | 66,91 | 335 | 32.392.740 |
| 24/9/2024 | 66,41 | 66,60 | +0,29% | 66,06 | 66,95 | 66,53 | 66,45 | 66,60 | 393 | 14.817.441 |
| 23/9/2024 | 67,15 | 66,41 | -0,82% | 66,00 | 67,46 | 66,45 | 66,31 | 66,50 | 1.728 | 42.371.545 |
| 20/9/2024 | 67,49 | 66,96 | -0,79% | 66,96 | 67,97 | 67,23 | 66,96 | 67,11 | 316 | 39.600.294 |
| 19/9/2024 | 67,56 | 67,49 | -0,09% | 67,30 | 67,94 | 67,64 | 67,49 | 67,74 | 318 | 26.437.236 |
| 18/9/2024 | 67,48 | 67,55 | +0,12% | 67,30 | 68,00 | 67,59 | 67,55 | 67,89 | 228 | 18.617.021 |
| 17/9/2024 | 68,00 | 67,47 | -0,78% | 67,42 | 68,20 | 67,77 | 67,50 | 67,87 | 400 | 33.299.097 |
| 16/9/2024 | 67,78 | 68,00 | +0,32% | 67,47 | 68,21 | 67,95 | 68,00 | 68,08 | 432 | 38.092.804 |
| 13/9/2024 | 67,30 | 67,78 | +1,00% | 67,00 | 68,00 | 67,71 | 67,65 | 67,78 | 505 | 35.944.569 |
| 12/9/2024 | 67,80 | 67,11 | -0,49% | 67,11 | 67,89 | 67,32 | 67,11 | 67,20 | 338 | 27.911.669 |
| 11/9/2024 | 67,68 | 67,44 | -0,18% | 67,39 | 68,00 | 67,58 | 67,40 | 67,44 | 336 | 19.835.287 |
| 10/9/2024 | 67,67 | 67,56 | -0,16% | 67,26 | 67,67 | 67,50 | 67,50 | 67,56 | 747 | 30.078.498 |
| 9/9/2024 | 68,25 | 67,67 | -0,79% | 67,67 | 68,81 | 68,12 | 67,67 | 68,03 | 483 | 37.916.612 |
| 6/9/2024 | 68,64 | 68,21 | -0,63% | 68,21 | 68,82 | 68,51 | 68,21 | 68,23 | 1.098 | 30.857.405 |
| 5/9/2024 | 68,63 | 68,64 | +0,13% | 68,55 | 68,99 | 68,76 | 68,64 | 68,84 | 272 | 17.362.970 |
| 4/9/2024 | 68,69 | 68,55 | -0,20% | 68,37 | 68,87 | 68,55 | 68,55 | 68,64 | 363 | 18.296.862 |
| 3/9/2024 | 68,50 | 68,69 | +0,28% | 68,36 | 68,89 | 68,57 | 68,60 | 68,69 | 405 | 22.766.724 |
| 2/9/2024 | 68,98 | 68,50 | -1,62% | 68,22 | 68,98 | 68,50 | 68,50 | 68,72 | 882 | 24.074.096 |
| 30/8/2024 | 69,21 | 69,63 | +0,61% | 68,69 | 69,90 | 69,54 | 69,62 | 69,63 | 728 | 29.437.403 |
| 29/8/2024 | 68,66 | 69,21 | +0,99% | 68,54 | 69,46 | 68,94 | 68,88 | 69,21 | 299 | 18.663.282 |
| 28/8/2024 | 68,43 | 68,53 | +0,09% | 68,41 | 68,98 | 68,58 | 68,53 | 68,64 | 397 | 41.287.237 |
| 27/8/2024 | 69,00 | 68,47 | -0,54% | 68,40 | 69,00 | 68,64 | 68,47 | 68,48 | 384 | 34.603.566 |
| 26/8/2024 | 69,00 | 68,84 | -0,30% | 68,50 | 69,05 | 68,81 | 68,84 | 68,85 | 598 | 43.392.375 |
| 23/8/2024 | 69,30 | 69,05 | -0,19% | 68,50 | 69,55 | 69,09 | 69,05 | 69,16 | 503 | 41.476.864 |
| 22/8/2024 | 69,13 | 69,18 | +0,07% | 68,85 | 69,30 | 69,11 | 68,90 | 69,18 | 601 | 25.980.114 |
| 21/8/2024 | 69,90 | 69,13 | -0,68% | 69,13 | 70,00 | 69,35 | 69,12 | 69,13 | 363 | 25.614.021 |
| 20/8/2024 | 69,20 | 69,60 | +0,49% | 68,90 | 70,00 | 69,71 | 69,52 | 69,97 | 2.500 | 51.642.409 |
| 19/8/2024 | 68,34 | 69,26 | +0,71% | 68,34 | 69,30 | 69,09 | 68,96 | 69,25 | 592 | 42.603.150 |
| 16/8/2024 | 68,48 | 68,77 | +0,42% | 68,40 | 69,09 | 68,59 | 68,40 | 68,77 | 691 | 35.169.571 |
| 15/8/2024 | 68,47 | 68,48 | +0,25% | 68,28 | 68,50 | 68,44 | 68,48 | 68,50 | 325 | 30.219.284 |
| 14/8/2024 | 68,90 | 68,31 | -0,22% | 68,30 | 68,99 | 68,44 | 68,31 | 68,47 | 1.488 | 40.520.571 |
| 13/8/2024 | 68,08 | 68,46 | +0,51% | 68,00 | 68,84 | 68,35 | 68,46 | 68,48 | 634 | 27.309.778 |
| 12/8/2024 | 67,70 | 68,11 | +0,90% | 67,10 | 68,16 | 67,58 | 68,11 | 68,16 | 608 | 76.244.164 |
| 9/8/2024 | 68,69 | 67,50 | -0,90% | 67,50 | 68,75 | 67,94 | 67,49 | 67,50 | 2.050 | 70.585.590 |
| 8/8/2024 | 68,50 | 68,11 | -0,23% | 67,92 | 68,68 | 68,22 | 68,11 | 68,30 | 709 | 31.976.898 |
| 7/8/2024 | 68,86 | 68,27 | -0,48% | 67,59 | 68,86 | 68,29 | 68,27 | 68,50 | 463 | 42.983.370 |
| 6/8/2024 | 68,18 | 68,60 | +0,51% | 68,05 | 69,00 | 68,49 | 68,61 | 68,85 | 425 | 28.711.932 |
| 5/8/2024 | 69,11 | 68,25 | -1,24% | 68,10 | 69,11 | 68,65 | 68,25 | 68,60 | 690 | 29.947.572 |
| 2/8/2024 | 69,50 | 69,11 | -0,30% | 68,66 | 69,89 | 69,15 | 68,69 | 69,11 | 1.072 | 54.061.310 |
| 1/8/2024 | 69,39 | 69,32 | -0,99% | 68,99 | 69,70 | 69,25 | 69,31 | 69,32 | 360 | 42.445.788 |
| 31/7/2024 | 70,22 | 70,01 | -0,30% | 70,01 | 70,72 | 70,29 | 70,01 | 70,25 | 626 | 39.486.598 |
| 30/7/2024 | 69,77 | 70,22 | +0,66% | 69,70 | 70,83 | 70,06 | 70,20 | 70,29 | 302 | 29.708.030 |
| 29/7/2024 | 69,70 | 69,76 | -0,07% | 69,70 | 70,00 | 69,86 | 69,76 | 69,79 | 552 | 25.326.288 |
| 26/7/2024 | 70,44 | 69,81 | 0,00% | 69,50 | 70,44 | 69,81 | 69,67 | 69,81 | 772 | 26.894.111 |
| 25/7/2024 | 70,38 | 69,81 | +0,45% | 69,67 | 70,38 | 70,04 | 69,81 | 70,04 | 434 | 21.271.655 |
| 24/7/2024 | 70,06 | 69,50 | -0,22% | 69,50 | 70,43 | 69,82 | 69,50 | 69,74 | 615 | 27.750.037 |
| 23/7/2024 | 69,90 | 69,65 | -0,34% | 69,61 | 70,24 | 69,91 | 69,65 | 69,94 | 368 | 23.421.730 |
| 22/7/2024 | 69,63 | 69,89 | +0,37% | 69,63 | 70,44 | 69,93 | 69,89 | 69,90 | 494 | 27.888.828 |