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.
BRCO11 - FII BRESCO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 115,57 | 115,95 | +0,33% | 115,57 | 116,35 | 115,99 | 115,95 | 116,15 | 3.037 | 311.966.690 |
| 23/10/2025 | 115,83 | 115,57 | -0,17% | 115,29 | 115,83 | 115,60 | 115,57 | 115,79 | 4.760 | 260.601.478 |
| 22/10/2025 | 115,63 | 115,77 | +0,12% | 115,41 | 115,89 | 115,80 | 115,77 | 115,85 | 3.664 | 211.267.420 |
| 21/10/2025 | 115,15 | 115,63 | +0,45% | 115,13 | 115,91 | 115,67 | 115,63 | 115,90 | 8.232 | 263.232.786 |
| 20/10/2025 | 115,68 | 115,11 | -0,51% | 115,07 | 115,89 | 115,36 | 115,11 | 115,35 | 8.692 | 274.870.998 |
| 17/10/2025 | 115,59 | 115,70 | +0,35% | 115,01 | 115,98 | 115,54 | 115,62 | 115,70 | 5.740 | 253.862.396 |
| 16/10/2025 | 115,49 | 115,30 | -0,16% | 115,01 | 115,90 | 115,53 | 115,30 | 115,50 | 2.753 | 207.370.360 |
| 15/10/2025 | 115,36 | 115,49 | +0,08% | 114,77 | 115,89 | 115,12 | 115,40 | 115,49 | 2.772 | 240.375.857 |
| 14/10/2025 | 115,20 | 115,40 | +0,57% | 114,75 | 115,49 | 115,01 | 115,02 | 115,40 | 2.967 | 236.929.187 |
| 13/10/2025 | 114,23 | 114,75 | +0,47% | 114,00 | 115,92 | 114,79 | 114,75 | 114,76 | 6.356 | 765.831.779 |
| 10/10/2025 | 114,03 | 114,21 | +0,40% | 114,03 | 115,16 | 114,55 | 114,21 | 114,65 | 4.403 | 434.627.970 |
| 9/10/2025 | 114,65 | 113,75 | -0,44% | 112,75 | 114,65 | 113,55 | 113,75 | 114,33 | 3.664 | 300.775.416 |
| 8/10/2025 | 115,00 | 114,25 | -0,27% | 113,60 | 115,00 | 114,29 | 114,25 | 114,26 | 4.350 | 312.576.444 |
| 7/10/2025 | 115,43 | 114,56 | -0,17% | 114,14 | 115,43 | 114,45 | 114,56 | 114,76 | 2.826 | 193.354.404 |
| 6/10/2025 | 115,67 | 114,75 | +0,07% | 114,17 | 115,67 | 114,60 | 114,26 | 114,75 | 3.651 | 296.989.078 |
| 3/10/2025 | 114,80 | 114,67 | -0,01% | 113,66 | 116,29 | 114,12 | 114,10 | 114,67 | 3.382 | 291.750.167 |
| 2/10/2025 | 116,12 | 114,68 | -0,25% | 114,25 | 116,12 | 115,08 | 114,68 | 114,74 | 5.829 | 378.481.298 |
| 1/10/2025 | 116,50 | 114,97 | -1,57% | 114,67 | 117,04 | 115,61 | 114,97 | 114,98 | 9.026 | 496.460.358 |
| 30/9/2025 | 116,90 | 116,80 | -0,01% | 115,30 | 117,09 | 116,13 | 116,47 | 116,80 | 4.507 | 323.931.781 |
| 29/9/2025 | 116,70 | 116,81 | -0,07% | 116,20 | 117,90 | 116,90 | 116,80 | 117,10 | 3.953 | 325.469.070 |
| 26/9/2025 | 115,59 | 116,89 | +1,12% | 114,62 | 117,09 | 115,91 | 116,89 | 116,90 | 3.826 | 426.219.138 |
| 25/9/2025 | 114,85 | 115,59 | +0,90% | 114,15 | 115,85 | 115,20 | 115,34 | 115,59 | 4.502 | 394.860.584 |
| 24/9/2025 | 113,58 | 114,56 | +0,93% | 113,52 | 114,88 | 114,26 | 114,43 | 114,56 | 2.264 | 225.890.863 |
| 23/9/2025 | 113,00 | 113,50 | +0,92% | 112,50 | 113,50 | 112,96 | 113,49 | 113,50 | 3.961 | 238.617.906 |
| 22/9/2025 | 112,96 | 112,46 | -0,43% | 112,46 | 112,98 | 112,75 | 112,46 | 112,67 | 4.889 | 340.381.800 |
| 19/9/2025 | 112,98 | 112,95 | +0,29% | 112,52 | 113,59 | 113,02 | 112,92 | 112,95 | 4.452 | 325.139.659 |
| 18/9/2025 | 113,63 | 112,62 | -0,95% | 112,40 | 113,65 | 112,80 | 112,62 | 112,68 | 3.635 | 480.128.427 |
| 17/9/2025 | 113,75 | 113,70 | -0,03% | 112,60 | 114,22 | 113,56 | 113,05 | 113,70 | 4.596 | 753.016.212 |
| 16/9/2025 | 113,52 | 113,73 | +0,18% | 113,00 | 114,51 | 113,98 | 113,67 | 113,73 | 6.698 | 650.307.911 |
| 15/9/2025 | 112,61 | 113,52 | +0,85% | 112,61 | 113,80 | 113,38 | 113,40 | 113,52 | 3.807 | 338.940.404 |
| 12/9/2025 | 112,26 | 112,56 | +0,77% | 111,77 | 113,65 | 112,74 | 112,56 | 113,42 | 4.034 | 331.832.303 |
| 11/9/2025 | 111,12 | 111,70 | +0,52% | 111,01 | 112,09 | 111,70 | 111,70 | 111,77 | 2.195 | 214.397.344 |
| 10/9/2025 | 110,95 | 111,12 | +0,16% | 110,64 | 111,49 | 110,96 | 111,05 | 111,12 | 2.433 | 183.798.657 |
| 9/9/2025 | 110,90 | 110,94 | +0,11% | 110,61 | 111,34 | 110,85 | 110,81 | 110,94 | 4.097 | 236.290.346 |
| 8/9/2025 | 112,68 | 110,82 | -1,65% | 110,30 | 112,69 | 110,96 | 110,80 | 110,82 | 8.356 | 1.603.223.921 |
| 5/9/2025 | 111,56 | 112,68 | +1,39% | 110,51 | 112,69 | 111,35 | 112,67 | 112,68 | 8.195 | 758.730.828 |
| 4/9/2025 | 111,10 | 111,13 | -0,03% | 110,31 | 111,56 | 111,00 | 111,05 | 111,14 | 6.153 | 284.260.507 |
| 3/9/2025 | 110,45 | 111,16 | +0,75% | 110,17 | 111,48 | 110,84 | 111,16 | 111,20 | 3.717 | 406.181.630 |
| 2/9/2025 | 109,77 | 110,33 | +0,07% | 109,49 | 110,48 | 109,99 | 110,24 | 110,33 | 4.176 | 297.658.190 |
| 1/9/2025 | 110,20 | 110,25 | -0,75% | 110,03 | 110,98 | 110,41 | 110,20 | 110,25 | 5.217 | 295.280.352 |
| 29/8/2025 | 110,00 | 111,08 | +0,95% | 109,90 | 111,69 | 111,00 | 111,07 | 111,08 | 4.094 | 413.456.127 |
| 28/8/2025 | 109,05 | 110,03 | +0,68% | 108,81 | 110,10 | 109,61 | 109,92 | 110,03 | 2.583 | 142.388.665 |
| 27/8/2025 | 109,60 | 109,29 | -0,34% | 108,41 | 109,60 | 108,94 | 109,15 | 109,30 | 7.280 | 309.077.314 |
| 26/8/2025 | 109,16 | 109,66 | +0,49% | 108,99 | 109,67 | 109,34 | 109,27 | 109,66 | 2.729 | 205.986.932 |
| 25/8/2025 | 109,80 | 109,13 | -0,62% | 108,57 | 109,80 | 109,09 | 108,99 | 109,13 | 4.879 | 260.791.598 |
| 22/8/2025 | 108,80 | 109,81 | +0,93% | 108,02 | 109,98 | 109,21 | 109,81 | 109,95 | 4.325 | 303.615.576 |
| 21/8/2025 | 108,40 | 108,80 | +0,37% | 108,40 | 109,50 | 109,04 | 108,80 | 109,12 | 2.580 | 200.834.269 |
| 20/8/2025 | 107,69 | 108,40 | +0,91% | 107,11 | 109,24 | 108,20 | 108,16 | 108,40 | 5.137 | 353.411.823 |
| 19/8/2025 | 108,22 | 107,42 | -0,74% | 107,18 | 108,39 | 107,83 | 107,42 | 107,70 | 4.548 | 220.293.075 |
| 18/8/2025 | 107,72 | 108,22 | +0,46% | 107,17 | 108,40 | 107,81 | 108,22 | 108,39 | 3.297 | 168.099.273 |
| 15/8/2025 | 106,31 | 107,72 | +1,34% | 106,31 | 107,97 | 107,29 | 107,58 | 107,72 | 4.164 | 192.557.080 |
| 14/8/2025 | 106,22 | 106,30 | +0,08% | 106,22 | 106,75 | 106,42 | 106,25 | 106,30 | 2.303 | 124.688.632 |
| 13/8/2025 | 107,18 | 106,22 | -0,90% | 105,81 | 107,18 | 106,08 | 106,20 | 106,22 | 6.570 | 275.945.246 |
| 12/8/2025 | 108,55 | 107,18 | -0,58% | 106,23 | 108,63 | 106,93 | 107,18 | 107,19 | 7.406 | 352.471.554 |
| 11/8/2025 | 107,50 | 107,80 | +0,28% | 107,40 | 108,79 | 108,18 | 107,80 | 107,81 | 3.236 | 172.984.214 |
| 8/8/2025 | 107,40 | 107,50 | +0,10% | 107,02 | 108,90 | 107,91 | 107,50 | 107,65 | 3.481 | 133.435.240 |
| 7/8/2025 | 106,25 | 107,39 | +1,06% | 106,15 | 107,42 | 106,80 | 106,83 | 107,39 | 4.154 | 168.775.713 |
| 6/8/2025 | 106,81 | 106,26 | -0,27% | 105,81 | 106,92 | 106,35 | 106,20 | 106,26 | 4.544 | 219.375.764 |
| 5/8/2025 | 106,76 | 106,55 | -0,20% | 106,00 | 107,40 | 106,71 | 106,55 | 106,70 | 2.725 | 188.612.183 |
| 4/8/2025 | 108,50 | 106,76 | -1,60% | 105,80 | 108,50 | 106,87 | 106,76 | 107,48 | 7.459 | 502.007.196 |
| 1/8/2025 | 109,10 | 108,50 | -1,34% | 107,52 | 109,82 | 108,35 | 108,09 | 108,50 | 9.997 | 495.821.711 |
| 31/7/2025 | 109,99 | 109,97 | +0,29% | 109,47 | 110,93 | 110,00 | 109,79 | 109,97 | 3.409 | 189.826.349 |
| 30/7/2025 | 109,75 | 109,65 | -0,13% | 109,33 | 110,05 | 109,60 | 109,65 | 109,94 | 3.680 | 184.897.837 |
| 29/7/2025 | 109,38 | 109,79 | +0,04% | 109,10 | 109,90 | 109,54 | 109,79 | 109,88 | 5.470 | 226.354.562 |
| 28/7/2025 | 109,98 | 109,75 | -0,22% | 109,38 | 109,98 | 109,73 | 109,72 | 109,75 | 2.807 | 170.859.030 |
| 25/7/2025 | 109,86 | 109,99 | +0,08% | 109,66 | 110,20 | 109,97 | 109,93 | 109,99 | 3.045 | 160.950.715 |
| 24/7/2025 | 110,08 | 109,90 | -0,36% | 109,77 | 110,42 | 110,02 | 109,90 | 109,95 | 2.575 | 160.730.045 |
| 23/7/2025 | 110,28 | 110,30 | +0,14% | 109,84 | 110,58 | 110,28 | 110,30 | 110,51 | 4.244 | 187.864.046 |
| 22/7/2025 | 110,01 | 110,15 | +0,13% | 109,80 | 110,45 | 110,10 | 110,15 | 110,29 | 2.887 | 160.949.984 |
| 21/7/2025 | 110,12 | 110,01 | 0,00% | 109,51 | 110,38 | 109,97 | 109,99 | 110,01 | 6.194 | 288.396.242 |
| 18/7/2025 | 109,83 | 110,01 | +0,03% | 109,55 | 110,36 | 110,03 | 110,01 | 110,06 | 6.192 | 332.051.383 |
| 17/7/2025 | 109,95 | 109,98 | +0,01% | 109,51 | 110,23 | 109,80 | 109,95 | 109,98 | 4.970 | 182.406.856 |
| 16/7/2025 | 109,99 | 109,97 | +0,41% | 109,36 | 110,24 | 109,87 | 109,66 | 109,97 | 6.573 | 212.042.804 |
| 15/7/2025 | 111,48 | 109,52 | -1,66% | 108,37 | 111,48 | 110,16 | 109,52 | 110,25 | 5.379 | 356.927.973 |
| 14/7/2025 | 110,00 | 111,37 | +1,53% | 109,74 | 111,80 | 111,04 | 111,11 | 111,37 | 7.127 | 766.525.151 |
| 11/7/2025 | 109,87 | 109,69 | +0,36% | 109,19 | 109,87 | 109,43 | 109,69 | 109,70 | 2.054 | 179.139.452 |
| 10/7/2025 | 108,40 | 109,30 | +0,55% | 107,62 | 110,03 | 108,76 | 109,29 | 109,30 | 2.800 | 385.446.419 |
| 9/7/2025 | 108,95 | 108,70 | -0,09% | 108,36 | 108,96 | 108,71 | 108,70 | 108,87 | 2.129 | 147.061.752 |
| 8/7/2025 | 108,68 | 108,80 | +0,59% | 108,12 | 108,96 | 108,40 | 108,66 | 108,80 | 3.475 | 206.453.082 |
| 7/7/2025 | 108,83 | 108,16 | -0,55% | 107,83 | 108,97 | 108,28 | 108,15 | 108,16 | 9.791 | 338.660.170 |
| 4/7/2025 | 107,90 | 108,76 | +0,70% | 107,80 | 108,89 | 108,27 | 108,35 | 108,76 | 5.291 | 289.622.505 |
| 3/7/2025 | 107,64 | 108,00 | +0,69% | 106,88 | 108,00 | 107,27 | 108,00 | 108,24 | 6.962 | 203.119.825 |
| 2/7/2025 | 108,00 | 107,26 | -1,32% | 107,00 | 108,00 | 107,31 | 107,26 | 107,46 | 10.675 | 490.234.763 |
| 1/7/2025 | 109,15 | 108,69 | -1,37% | 108,45 | 110,95 | 109,68 | 108,68 | 108,90 | 9.783 | 494.649.150 |
| 30/6/2025 | 109,37 | 110,20 | +0,75% | 108,60 | 110,39 | 109,69 | 110,17 | 110,20 | 4.415 | 217.314.916 |
| 27/6/2025 | 109,20 | 109,38 | +0,67% | 108,30 | 109,40 | 108,67 | 109,01 | 109,38 | 4.034 | 243.031.496 |
| 26/6/2025 | 108,64 | 108,65 | -0,08% | 108,33 | 109,38 | 108,81 | 108,65 | 108,72 | 6.060 | 204.453.340 |
| 25/6/2025 | 108,00 | 108,74 | +0,43% | 107,71 | 108,89 | 108,17 | 108,31 | 108,74 | 4.744 | 260.047.222 |
| 24/6/2025 | 108,25 | 108,27 | +0,02% | 107,58 | 108,28 | 107,89 | 107,96 | 108,27 | 4.472 | 227.637.342 |
| 23/6/2025 | 108,07 | 108,25 | +0,32% | 107,82 | 108,98 | 108,06 | 108,06 | 108,25 | 3.135 | 194.621.594 |
| 20/6/2025 | 109,59 | 107,90 | -1,23% | 107,90 | 109,68 | 108,27 | 107,90 | 108,30 | 6.041 | 957.456.313 |
| 18/6/2025 | 108,45 | 109,24 | +0,68% | 107,91 | 109,75 | 108,58 | 109,14 | 109,48 | 7.141 | 345.477.961 |
| 17/6/2025 | 108,50 | 108,50 | +0,08% | 107,59 | 108,58 | 107,98 | 108,45 | 108,50 | 5.578 | 243.950.012 |
| 16/6/2025 | 107,80 | 108,41 | +0,37% | 107,80 | 108,50 | 108,12 | 108,30 | 108,41 | 6.104 | 319.771.609 |
| 13/6/2025 | 108,24 | 108,01 | +0,01% | 107,60 | 108,30 | 107,92 | 108,00 | 108,01 | 8.497 | 384.128.882 |
| 12/6/2025 | 108,02 | 108,00 | -0,32% | 107,44 | 108,24 | 107,78 | 107,87 | 108,00 | 5.634 | 219.175.380 |
| 11/6/2025 | 108,29 | 108,35 | +1,04% | 107,03 | 108,73 | 108,04 | 108,30 | 108,35 | 3.928 | 279.950.282 |
| 10/6/2025 | 108,61 | 107,24 | -0,61% | 106,59 | 108,89 | 107,73 | 107,24 | 107,49 | 9.708 | 520.555.110 |
| 9/6/2025 | 108,14 | 107,90 | -0,27% | 107,38 | 109,37 | 108,53 | 107,90 | 108,46 | 9.695 | 876.226.307 |
| 6/6/2025 | 108,49 | 108,19 | -0,12% | 107,65 | 108,49 | 107,83 | 108,19 | 108,20 | 5.701 | 305.710.203 |
| 5/6/2025 | 107,76 | 108,32 | +0,59% | 107,11 | 108,49 | 107,80 | 108,22 | 108,32 | 10.012 | 425.018.156 |
| 4/6/2025 | 108,47 | 107,69 | -0,24% | 107,11 | 108,47 | 107,52 | 107,50 | 107,69 | 7.863 | 344.592.767 |
| 3/6/2025 | 108,54 | 107,95 | -0,96% | 107,30 | 108,76 | 107,83 | 107,95 | 107,99 | 11.414 | 678.279.153 |
| 2/6/2025 | 108,86 | 109,00 | -0,27% | 108,45 | 111,14 | 109,69 | 108,70 | 109,00 | 9.162 | 656.682.435 |
| 30/5/2025 | 109,00 | 109,30 | +0,28% | 109,00 | 109,86 | 109,30 | 109,25 | 109,30 | 5.963 | 247.574.259 |
| 29/5/2025 | 109,20 | 109,00 | -0,12% | 108,47 | 109,72 | 109,02 | 108,85 | 109,00 | 3.022 | 251.215.761 |
| 28/5/2025 | 109,80 | 109,13 | -0,44% | 108,85 | 109,96 | 109,23 | 109,13 | 109,48 | 4.550 | 321.805.906 |
| 27/5/2025 | 109,00 | 109,61 | +0,56% | 108,00 | 109,89 | 109,10 | 109,61 | 109,79 | 6.783 | 449.085.550 |
| 26/5/2025 | 109,00 | 109,00 | +0,31% | 108,50 | 109,79 | 109,13 | 109,00 | 109,10 | 7.334 | 352.681.152 |
| 23/5/2025 | 109,73 | 108,66 | -0,69% | 108,21 | 109,73 | 108,82 | 108,40 | 108,66 | 5.716 | 439.867.031 |
| 22/5/2025 | 110,80 | 109,41 | -0,37% | 109,02 | 110,80 | 109,38 | 109,41 | 109,78 | 3.985 | 204.893.453 |
| 21/5/2025 | 110,04 | 109,82 | -0,20% | 109,02 | 111,74 | 109,65 | 109,53 | 109,82 | 5.100 | 265.153.001 |
| 20/5/2025 | 109,94 | 110,04 | +0,09% | 109,30 | 111,74 | 109,53 | 109,63 | 110,04 | 5.541 | 247.089.462 |
| 19/5/2025 | 109,94 | 109,94 | -0,01% | 109,23 | 109,95 | 109,66 | 109,82 | 109,94 | 3.866 | 227.247.590 |
| 16/5/2025 | 109,83 | 109,95 | +0,60% | 109,16 | 110,00 | 109,47 | 109,76 | 109,95 | 4.191 | 291.129.991 |
| 15/5/2025 | 109,45 | 109,29 | -0,04% | 109,09 | 109,95 | 109,42 | 109,29 | 109,52 | 4.329 | 244.944.621 |
| 14/5/2025 | 109,84 | 109,33 | -0,51% | 109,03 | 109,84 | 109,22 | 109,33 | 109,40 | 3.318 | 180.835.911 |
| 13/5/2025 | 109,90 | 109,89 | -0,01% | 109,00 | 109,90 | 109,35 | 109,50 | 109,89 | 5.085 | 248.896.129 |
| 12/5/2025 | 109,97 | 109,90 | -0,09% | 109,01 | 109,97 | 109,39 | 109,36 | 109,90 | 5.099 | 226.426.589 |
| 9/5/2025 | 109,57 | 110,00 | +0,37% | 108,77 | 110,00 | 109,49 | 109,98 | 110,00 | 5.305 | 240.608.513 |
| 8/5/2025 | 109,59 | 109,59 | +0,53% | 108,20 | 109,79 | 109,14 | 109,29 | 109,59 | 6.378 | 294.195.901 |
| 7/5/2025 | 110,00 | 109,01 | -0,18% | 108,70 | 110,00 | 109,14 | 109,01 | 109,03 | 4.448 | 184.353.192 |
| 6/5/2025 | 110,50 | 109,21 | -1,17% | 109,02 | 110,55 | 109,37 | 109,21 | 109,22 | 6.284 | 299.347.123 |
| 5/5/2025 | 110,99 | 110,50 | -0,50% | 109,44 | 111,01 | 109,98 | 109,90 | 110,50 | 16.776 | 548.989.017 |
| 2/5/2025 | 111,31 | 111,05 | -1,29% | 109,63 | 111,37 | 110,21 | 111,05 | 111,15 | 11.987 | 600.071.831 |
| 29/4/2025 | 113,01 | 112,50 | -0,76% | 112,00 | 113,34 | 112,57 | 112,43 | 112,50 | 5.490 | 235.853.094 |
| 28/4/2025 | 112,19 | 113,36 | +1,83% | 111,34 | 113,47 | 112,55 | 113,30 | 113,36 | 5.239 | 277.038.071 |
| 25/4/2025 | 109,35 | 111,32 | +2,02% | 108,51 | 112,50 | 110,98 | 111,32 | 112,19 | 6.804 | 388.075.668 |
| 24/4/2025 | 109,10 | 109,12 | -0,71% | 108,61 | 109,84 | 109,08 | 109,10 | 109,12 | 2.439 | 119.164.191 |
| 23/4/2025 | 108,78 | 109,90 | +1,65% | 107,85 | 110,55 | 109,01 | 109,13 | 109,90 | 5.073 | 384.774.832 |
| 22/4/2025 | 106,50 | 108,12 | +1,52% | 106,03 | 109,32 | 107,78 | 108,12 | 108,78 | 5.275 | 328.003.253 |
| 17/4/2025 | 105,76 | 106,50 | +1,87% | 105,00 | 106,54 | 106,01 | 106,20 | 106,50 | 5.171 | 259.075.851 |
| 16/4/2025 | 104,00 | 104,55 | +0,05% | 103,92 | 105,92 | 104,74 | 104,55 | 104,90 | 5.732 | 301.166.486 |
| 15/4/2025 | 104,50 | 104,50 | +0,05% | 103,46 | 105,81 | 104,28 | 104,49 | 104,50 | 6.726 | 359.570.938 |
| 14/4/2025 | 103,20 | 104,45 | +1,42% | 102,93 | 105,94 | 103,92 | 104,45 | 104,70 | 6.343 | 305.611.303 |
| 11/4/2025 | 103,50 | 102,99 | +0,25% | 102,74 | 103,50 | 102,99 | 102,76 | 102,99 | 4.444 | 113.928.210 |
| 10/4/2025 | 102,61 | 102,73 | +0,12% | 101,50 | 103,81 | 102,56 | 102,73 | 103,49 | 4.350 | 224.741.409 |
| 9/4/2025 | 102,99 | 102,61 | -0,20% | 100,77 | 103,08 | 101,70 | 102,35 | 102,61 | 4.609 | 326.284.968 |
| 8/4/2025 | 103,19 | 102,82 | -0,36% | 101,99 | 103,65 | 103,07 | 102,82 | 103,10 | 5.203 | 227.000.791 |
| 7/4/2025 | 103,75 | 103,19 | -0,71% | 101,73 | 103,75 | 102,48 | 103,19 | 103,20 | 5.815 | 325.174.169 |
| 4/4/2025 | 105,08 | 103,93 | -1,09% | 102,95 | 106,05 | 103,88 | 103,93 | 104,13 | 5.913 | 308.447.990 |
| 3/4/2025 | 105,67 | 105,08 | -0,62% | 104,94 | 105,67 | 105,17 | 105,08 | 105,24 | 5.586 | 183.801.641 |
| 2/4/2025 | 106,23 | 105,74 | +0,07% | 105,37 | 106,67 | 106,07 | 105,36 | 105,74 | 8.848 | 563.787.622 |
| 1/4/2025 | 104,35 | 105,67 | -0,76% | 103,30 | 105,85 | 104,50 | 104,99 | 105,67 | 13.717 | 452.234.354 |
| 31/3/2025 | 105,85 | 106,48 | +0,60% | 105,00 | 106,69 | 105,62 | 105,80 | 106,48 | 7.193 | 312.625.628 |
| 28/3/2025 | 105,81 | 105,85 | +0,04% | 105,03 | 105,96 | 105,49 | 105,74 | 105,85 | 7.960 | 259.033.828 |
| 27/3/2025 | 105,91 | 105,81 | +0,39% | 105,00 | 106,24 | 105,48 | 105,59 | 105,82 | 6.900 | 243.145.345 |
| 26/3/2025 | 105,73 | 105,40 | 0,00% | 104,42 | 105,90 | 105,01 | 105,40 | 105,81 | 6.092 | 205.912.864 |
| 25/3/2025 | 104,22 | 105,40 | +1,41% | 104,08 | 106,05 | 105,02 | 105,06 | 105,40 | 8.778 | 250.160.480 |
| 24/3/2025 | 105,52 | 103,93 | -1,02% | 103,51 | 105,53 | 104,42 | 103,92 | 103,93 | 6.322 | 295.105.931 |
| 21/3/2025 | 105,60 | 105,00 | -0,94% | 104,95 | 106,06 | 105,44 | 104,97 | 105,00 | 6.975 | 280.436.385 |
| 20/3/2025 | 106,45 | 106,00 | -0,42% | 105,21 | 106,45 | 105,69 | 105,99 | 106,00 | 10.707 | 278.701.460 |
| 19/3/2025 | 105,06 | 106,45 | +1,34% | 104,01 | 106,45 | 104,64 | 106,45 | 106,49 | 6.891 | 254.219.398 |
| 18/3/2025 | 105,80 | 105,04 | -0,85% | 104,50 | 106,74 | 105,60 | 105,04 | 105,30 | 6.288 | 285.246.682 |
| 17/3/2025 | 104,00 | 105,94 | +2,07% | 103,60 | 106,75 | 105,03 | 105,65 | 105,94 | 3.665 | 230.813.925 |
| 14/3/2025 | 102,70 | 103,79 | +1,06% | 101,90 | 104,37 | 103,30 | 103,79 | 103,80 | 5.897 | 236.987.607 |
| 13/3/2025 | 102,87 | 102,70 | -0,17% | 102,41 | 103,33 | 102,71 | 102,42 | 102,70 | 5.170 | 163.742.113 |
| 12/3/2025 | 101,92 | 102,87 | +0,93% | 101,69 | 103,27 | 102,38 | 102,87 | 102,88 | 6.216 | 166.859.502 |
| 11/3/2025 | 101,40 | 101,92 | +0,41% | 101,01 | 101,92 | 101,58 | 101,70 | 101,92 | 6.592 | 243.015.566 |
| 10/3/2025 | 101,50 | 101,50 | +0,17% | 101,01 | 101,92 | 101,33 | 101,50 | 101,70 | 5.610 | 249.441.426 |
| 7/3/2025 | 101,90 | 101,33 | +0,29% | 100,83 | 101,90 | 101,21 | 101,13 | 101,33 | 7.441 | 248.876.369 |
| 6/3/2025 | 101,40 | 101,04 | -0,25% | 99,76 | 101,50 | 100,53 | 100,85 | 101,04 | 9.885 | 404.697.769 |
| 5/3/2025 | 100,28 | 101,29 | +0,14% | 99,34 | 101,73 | 100,31 | 101,28 | 101,29 | 4.123 | 206.040.422 |
| 28/2/2025 | 101,98 | 101,15 | -0,81% | 101,15 | 103,24 | 102,28 | 101,15 | 101,37 | 7.853 | 389.533.581 |
| 27/2/2025 | 101,98 | 101,98 | +0,03% | 101,98 | 102,99 | 102,31 | 101,98 | 102,17 | 5.992 | 221.396.868 |
| 26/2/2025 | 102,18 | 101,95 | +0,25% | 101,40 | 102,74 | 101,92 | 101,90 | 101,95 | 6.900 | 231.236.711 |
| 25/2/2025 | 103,00 | 101,70 | -0,82% | 101,54 | 103,56 | 102,93 | 101,70 | 102,00 | 7.150 | 266.311.771 |
| 24/2/2025 | 101,43 | 102,54 | +1,83% | 101,00 | 103,35 | 101,86 | 102,54 | 102,98 | 6.891 | 349.139.481 |
| 21/2/2025 | 99,54 | 100,70 | +1,17% | 99,48 | 101,44 | 100,52 | 100,58 | 100,70 | 6.367 | 313.857.332 |
| 20/2/2025 | 98,43 | 99,54 | +1,32% | 97,52 | 100,00 | 98,84 | 99,54 | 99,55 | 7.104 | 366.493.252 |
| 19/2/2025 | 96,31 | 98,24 | +2,33% | 96,05 | 98,45 | 97,82 | 98,00 | 98,24 | 5.292 | 344.686.002 |
| 18/2/2025 | 95,00 | 96,00 | +1,58% | 94,88 | 96,20 | 95,83 | 95,58 | 96,16 | 4.833 | 319.624.885 |
| 17/2/2025 | 94,29 | 94,51 | +0,40% | 94,00 | 94,90 | 94,58 | 94,51 | 94,53 | 4.255 | 218.833.113 |
| 14/2/2025 | 93,79 | 94,13 | +0,36% | 93,69 | 94,34 | 93,92 | 94,02 | 94,13 | 4.183 | 297.372.971 |
| 13/2/2025 | 94,50 | 93,79 | -0,75% | 93,58 | 94,85 | 93,95 | 93,79 | 93,91 | 5.514 | 319.796.729 |
| 12/2/2025 | 94,73 | 94,50 | -0,24% | 94,46 | 95,39 | 94,89 | 94,50 | 94,80 | 6.847 | 270.181.558 |
| 11/2/2025 | 94,61 | 94,73 | +0,13% | 94,32 | 95,08 | 94,59 | 94,60 | 94,73 | 3.676 | 241.417.935 |
| 10/2/2025 | 95,75 | 94,61 | -1,23% | 94,59 | 95,79 | 95,01 | 94,61 | 94,80 | 3.491 | 235.550.418 |
| 7/2/2025 | 95,00 | 95,79 | +0,83% | 94,40 | 95,79 | 95,17 | 95,50 | 95,79 | 6.971 | 277.838.295 |
| 6/2/2025 | 94,93 | 95,00 | +0,07% | 94,20 | 96,39 | 95,04 | 95,00 | 95,27 | 4.812 | 294.515.467 |
| 5/2/2025 | 95,71 | 94,93 | -0,81% | 94,71 | 95,89 | 95,20 | 94,93 | 94,96 | 4.966 | 206.231.891 |
| 4/2/2025 | 93,60 | 95,71 | +1,60% | 93,51 | 96,75 | 94,29 | 95,71 | 95,89 | 12.525 | 473.153.423 |
| 3/2/2025 | 95,20 | 94,20 | -1,09% | 93,71 | 95,20 | 94,12 | 94,20 | 94,28 | 7.788 | 232.921.513 |
| 31/1/2025 | 94,44 | 95,24 | +0,94% | 94,37 | 96,57 | 95,65 | 95,23 | 95,25 | 6.233 | 352.414.023 |
| 30/1/2025 | 94,21 | 94,35 | +0,11% | 93,65 | 94,98 | 94,22 | 94,17 | 94,35 | 5.557 | 373.936.954 |
| 29/1/2025 | 93,96 | 94,25 | +0,31% | 93,96 | 95,15 | 94,65 | 94,25 | 94,73 | 3.019 | 171.259.509 |
| 28/1/2025 | 94,00 | 93,96 | -0,05% | 93,61 | 94,83 | 93,80 | 93,80 | 93,96 | 4.339 | 218.355.860 |
| 27/1/2025 | 94,00 | 94,01 | -0,43% | 93,87 | 94,99 | 94,30 | 94,01 | 94,36 | 5.054 | 244.299.017 |
| 24/1/2025 | 93,52 | 94,42 | +0,96% | 93,36 | 94,79 | 93,88 | 94,00 | 94,42 | 7.729 | 340.046.339 |
| 23/1/2025 | 93,65 | 93,52 | +0,01% | 93,35 | 93,89 | 93,49 | 93,35 | 93,52 | 5.872 | 243.836.692 |
| 22/1/2025 | 93,72 | 93,51 | -0,10% | 93,50 | 94,33 | 93,67 | 93,51 | 93,69 | 3.799 | 235.165.706 |
| 21/1/2025 | 94,99 | 93,60 | -1,46% | 93,41 | 94,99 | 93,88 | 93,60 | 94,00 | 9.296 | 367.716.097 |
| 20/1/2025 | 94,90 | 94,99 | +0,09% | 94,56 | 95,28 | 94,89 | 94,79 | 94,99 | 5.154 | 198.337.505 |
| 17/1/2025 | 95,90 | 94,90 | -1,26% | 94,05 | 95,90 | 94,58 | 94,89 | 94,90 | 6.722 | 474.821.628 |
| 16/1/2025 | 96,87 | 96,11 | +0,25% | 95,37 | 96,87 | 95,94 | 95,85 | 96,11 | 8.820 | 339.340.809 |
| 15/1/2025 | 96,01 | 95,87 | -0,14% | 95,00 | 97,28 | 95,58 | 95,62 | 95,87 | 7.600 | 413.526.105 |
| 14/1/2025 | 95,10 | 96,00 | +0,95% | 94,67 | 96,09 | 95,28 | 95,60 | 95,98 | 2.545 | 204.509.362 |
| 13/1/2025 | 95,30 | 95,10 | +0,15% | 92,99 | 96,37 | 94,62 | 94,81 | 95,10 | 4.549 | 488.990.862 |
| 10/1/2025 | 96,68 | 94,96 | -1,74% | 94,96 | 97,29 | 95,64 | 94,96 | 95,39 | 10.304 | 585.633.689 |
| 9/1/2025 | 98,71 | 96,64 | -2,09% | 96,01 | 99,90 | 96,94 | 96,64 | 96,79 | 5.115 | 431.246.330 |
| 8/1/2025 | 99,18 | 98,70 | -0,48% | 98,35 | 100,00 | 99,02 | 98,70 | 98,99 | 3.444 | 196.040.626 |
| 7/1/2025 | 101,00 | 99,18 | -0,83% | 98,84 | 101,00 | 99,29 | 99,18 | 99,21 | 4.019 | 189.478.465 |
| 6/1/2025 | 99,55 | 100,01 | +0,51% | 98,00 | 101,13 | 99,21 | 100,00 | 100,01 | 7.265 | 382.275.510 |
| 3/1/2025 | 102,79 | 99,50 | -3,30% | 99,50 | 102,79 | 100,14 | 99,50 | 100,03 | 7.213 | 318.209.217 |
| 2/1/2025 | 101,12 | 102,90 | +0,89% | 99,95 | 102,90 | 101,19 | 100,95 | 102,90 | 5.835 | 254.949.102 |
| 30/12/2024 | 100,35 | 101,99 | +1,63% | 98,32 | 104,00 | 99,92 | 101,32 | 101,99 | 7.142 | 342.854.936 |
| 27/12/2024 | 99,45 | 100,35 | +1,01% | 99,12 | 100,89 | 100,00 | 99,16 | 100,35 | 6.031 | 280.466.653 |
| 26/12/2024 | 99,15 | 99,35 | +0,20% | 98,58 | 99,99 | 99,25 | 99,35 | 99,59 | 5.317 | 305.822.728 |
| 23/12/2024 | 96,50 | 99,15 | +3,16% | 96,26 | 100,98 | 99,37 | 99,00 | 99,15 | 13.829 | 560.171.899 |
| 20/12/2024 | 95,97 | 96,11 | +0,15% | 95,00 | 97,97 | 96,05 | 96,10 | 96,77 | 12.288 | 1.130.179.216 |
| 19/12/2024 | 96,73 | 95,97 | -0,79% | 94,60 | 96,73 | 95,37 | 95,37 | 95,97 | 12.030 | 395.477.612 |
| 18/12/2024 | 97,36 | 96,73 | -0,65% | 96,00 | 97,98 | 96,89 | 96,73 | 97,45 | 8.983 | 394.499.299 |
| 17/12/2024 | 98,14 | 97,36 | -0,79% | 97,21 | 98,15 | 97,70 | 97,36 | 97,80 | 9.104 | 380.080.970 |
| 16/12/2024 | 97,51 | 98,14 | +1,07% | 96,72 | 98,40 | 97,69 | 97,74 | 98,14 | 7.856 | 496.438.111 |
| 13/12/2024 | 96,61 | 97,10 | +0,77% | 96,00 | 98,95 | 97,72 | 96,66 | 97,10 | 9.834 | 654.553.250 |
| 12/12/2024 | 94,60 | 96,36 | +1,63% | 94,60 | 97,47 | 95,92 | 95,95 | 96,36 | 7.641 | 503.429.751 |
| 11/12/2024 | 94,04 | 94,81 | +0,82% | 94,04 | 95,66 | 94,83 | 94,81 | 95,19 | 6.303 | 425.143.071 |
| 10/12/2024 | 96,00 | 94,04 | -2,04% | 93,47 | 96,50 | 94,40 | 94,04 | 94,21 | 8.225 | 488.515.296 |
| 9/12/2024 | 96,69 | 96,00 | +0,08% | 95,56 | 100,00 | 97,17 | 95,99 | 96,00 | 6.672 | 568.114.494 |
| 6/12/2024 | 96,00 | 95,92 | -0,16% | 95,91 | 97,85 | 96,99 | 95,92 | 96,62 | 5.948 | 441.027.274 |
| 5/12/2024 | 95,90 | 96,07 | -0,03% | 95,70 | 96,74 | 96,10 | 96,07 | 96,09 | 7.083 | 352.083.163 |
| 4/12/2024 | 96,64 | 96,10 | +0,10% | 94,50 | 96,99 | 95,56 | 95,50 | 96,10 | 8.986 | 429.057.870 |
| 3/12/2024 | 97,80 | 96,00 | -1,84% | 95,61 | 97,99 | 96,44 | 95,76 | 96,00 | 7.939 | 332.305.546 |
| 2/12/2024 | 99,43 | 97,80 | -2,49% | 97,68 | 100,42 | 98,65 | 97,76 | 97,80 | 12.735 | 448.003.529 |
| 29/11/2024 | 102,93 | 100,30 | -1,67% | 100,07 | 102,95 | 100,89 | 100,30 | 100,44 | 8.744 | 556.569.297 |
| 28/11/2024 | 105,64 | 102,00 | -4,14% | 102,00 | 105,64 | 103,01 | 102,00 | 103,11 | 6.700 | 528.289.702 |
| 27/11/2024 | 105,30 | 106,40 | +1,04% | 103,96 | 106,40 | 105,08 | 105,55 | 105,81 | 4.632 | 302.979.761 |
| 26/11/2024 | 104,84 | 105,30 | +0,58% | 104,30 | 105,99 | 105,29 | 105,30 | 105,88 | 4.928 | 306.695.663 |
| 25/11/2024 | 105,68 | 104,69 | -0,94% | 103,70 | 106,04 | 104,36 | 104,50 | 104,69 | 9.022 | 693.215.641 |
| 22/11/2024 | 106,49 | 105,68 | -0,50% | 105,24 | 106,49 | 105,71 | 105,68 | 106,15 | 6.229 | 301.291.098 |
| 21/11/2024 | 103,79 | 106,21 | +2,33% | 103,50 | 106,68 | 105,83 | 106,21 | 106,49 | 10.553 | 681.844.577 |
| 19/11/2024 | 103,50 | 103,79 | +0,28% | 103,35 | 103,92 | 103,57 | 103,41 | 103,79 | 4.520 | 207.268.699 |
| 18/11/2024 | 103,79 | 103,50 | -0,22% | 102,86 | 104,38 | 103,48 | 103,26 | 103,50 | 5.867 | 391.331.704 |
| 14/11/2024 | 104,30 | 103,73 | -0,59% | 103,70 | 104,32 | 103,87 | 103,73 | 103,80 | 4.079 | 241.942.249 |
| 13/11/2024 | 103,56 | 104,35 | +0,81% | 103,51 | 104,58 | 103,97 | 103,86 | 104,35 | 3.143 | 255.877.815 |
| 12/11/2024 | 103,50 | 103,51 | +0,01% | 103,49 | 104,50 | 103,96 | 103,51 | 103,55 | 5.019 | 270.195.000 |
| 11/11/2024 | 104,14 | 103,50 | -0,61% | 103,36 | 104,29 | 103,82 | 103,50 | 103,56 | 4.216 | 246.584.517 |
| 8/11/2024 | 104,40 | 104,14 | -0,34% | 103,80 | 104,45 | 104,13 | 103,85 | 104,14 | 5.767 | 453.676.373 |
| 7/11/2024 | 104,30 | 104,50 | +0,19% | 104,20 | 105,41 | 104,75 | 104,22 | 104,50 | 6.301 | 426.038.650 |
| 6/11/2024 | 104,88 | 104,30 | -0,54% | 104,30 | 105,48 | 104,61 | 104,30 | 104,50 | 7.599 | 320.770.474 |
| 5/11/2024 | 105,00 | 104,87 | -0,12% | 104,36 | 105,72 | 104,92 | 104,87 | 104,89 | 5.589 | 462.334.192 |
| 4/11/2024 | 106,35 | 105,00 | -1,07% | 105,00 | 107,00 | 105,72 | 104,99 | 105,00 | 5.065 | 319.254.379 |
| 1/11/2024 | 107,85 | 106,14 | -1,61% | 106,07 | 107,85 | 106,60 | 106,14 | 106,86 | 8.669 | 308.899.618 |
| 31/10/2024 | 108,98 | 107,88 | -1,01% | 107,68 | 108,98 | 108,04 | 107,88 | 107,90 | 3.730 | 255.937.991 |
| 30/10/2024 | 107,45 | 108,98 | +0,94% | 107,21 | 108,98 | 108,09 | 108,51 | 108,98 | 5.772 | 349.213.668 |
| 29/10/2024 | 107,10 | 107,96 | +0,67% | 106,71 | 108,46 | 107,23 | 107,41 | 107,96 | 5.639 | 358.249.605 |
| 28/10/2024 | 105,79 | 107,24 | +1,37% | 105,60 | 107,85 | 106,64 | 107,24 | 107,80 | 7.032 | 363.262.454 |