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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 122,20 | 120,58 | -0,95% | 120,40 | 122,20 | 121,07 | 120,54 | 120,58 | 8.627 | 749.033.961 |
| 11/3/2026 | 121,90 | 121,74 | -0,20% | 121,32 | 122,37 | 121,84 | 121,74 | 122,26 | 4.263 | 761.768.285 |
| 10/3/2026 | 121,25 | 121,99 | +0,73% | 121,15 | 122,50 | 122,01 | 121,99 | 122,32 | 5.559 | 814.497.658 |
| 9/3/2026 | 121,60 | 121,10 | -0,31% | 120,70 | 121,60 | 121,10 | 121,10 | 121,43 | 4.082 | 608.086.529 |
| 6/3/2026 | 122,27 | 121,48 | -0,29% | 120,97 | 122,27 | 121,58 | 121,28 | 121,48 | 9.419 | 554.532.545 |
| 5/3/2026 | 122,31 | 121,83 | -0,39% | 121,70 | 122,81 | 122,17 | 121,83 | 122,20 | 9.783 | 572.411.894 |
| 4/3/2026 | 121,12 | 122,31 | +0,02% | 121,12 | 122,77 | 122,07 | 122,31 | 122,59 | 6.281 | 687.799.355 |
| 3/3/2026 | 119,00 | 122,28 | +3,45% | 118,75 | 122,64 | 120,44 | 121,90 | 122,29 | 8.414 | 1.609.532.795 |
| 2/3/2026 | 122,62 | 118,20 | -4,68% | 118,20 | 123,53 | 121,20 | 118,20 | 119,00 | 9.243 | 977.769.074 |
| 27/2/2026 | 121,60 | 124,00 | +1,97% | 121,25 | 124,00 | 122,83 | 123,06 | 124,00 | 5.243 | 1.260.607.392 |
| 26/2/2026 | 120,04 | 121,60 | +1,42% | 119,26 | 122,00 | 120,91 | 121,24 | 121,60 | 6.751 | 1.017.948.549 |
| 25/2/2026 | 119,31 | 119,90 | +0,49% | 118,92 | 120,04 | 119,57 | 119,60 | 119,90 | 6.619 | 706.090.211 |
| 24/2/2026 | 118,77 | 119,31 | +0,45% | 118,77 | 119,68 | 119,15 | 119,31 | 119,69 | 4.861 | 463.201.106 |
| 23/2/2026 | 118,60 | 118,77 | +0,08% | 118,33 | 118,96 | 118,71 | 118,77 | 118,95 | 7.797 | 440.205.823 |
| 20/2/2026 | 118,70 | 118,67 | +0,14% | 118,34 | 118,86 | 118,60 | 118,48 | 118,67 | 9.811 | 479.622.835 |
| 19/2/2026 | 119,10 | 118,50 | -0,33% | 118,18 | 119,10 | 118,51 | 118,22 | 118,50 | 8.671 | 484.628.547 |
| 18/2/2026 | 118,29 | 118,89 | +0,40% | 117,99 | 119,14 | 118,40 | 118,50 | 118,89 | 2.932 | 362.665.951 |
| 13/2/2026 | 118,70 | 118,42 | +0,47% | 118,10 | 119,15 | 118,71 | 118,42 | 118,75 | 10.481 | 668.785.120 |
| 11/2/2026 | 118,27 | 117,87 | -0,34% | 117,50 | 118,48 | 117,71 | 117,52 | 117,87 | 6.090 | 409.936.047 |
| 10/2/2026 | 117,85 | 118,27 | +0,37% | 117,17 | 118,58 | 117,65 | 117,80 | 118,27 | 5.972 | 473.045.984 |
| 9/2/2026 | 119,88 | 117,83 | -0,66% | 117,70 | 119,88 | 118,09 | 117,83 | 119,09 | 7.276 | 575.512.429 |
| 6/2/2026 | 119,19 | 118,61 | -0,11% | 118,14 | 119,90 | 118,51 | 118,61 | 119,89 | 7.412 | 419.942.678 |
| 5/2/2026 | 118,58 | 118,74 | -0,37% | 118,34 | 118,99 | 118,61 | 118,74 | 119,00 | 6.983 | 363.874.031 |
| 4/2/2026 | 119,27 | 119,18 | +0,41% | 118,44 | 119,34 | 118,88 | 118,76 | 119,18 | 4.147 | 398.301.793 |
| 3/2/2026 | 118,43 | 118,69 | +0,67% | 118,00 | 119,33 | 118,82 | 118,69 | 119,05 | 9.279 | 678.031.815 |
| 2/2/2026 | 118,79 | 117,90 | -1,40% | 117,80 | 119,30 | 118,30 | 117,90 | 118,30 | 14.961 | 695.364.842 |
| 30/1/2026 | 118,70 | 119,58 | +1,00% | 118,40 | 119,96 | 119,12 | 119,58 | 119,95 | 5.558 | 544.303.711 |
| 29/1/2026 | 118,41 | 118,40 | -0,01% | 117,85 | 118,71 | 118,30 | 118,40 | 118,60 | 7.312 | 875.545.055 |
| 28/1/2026 | 118,84 | 118,41 | -0,16% | 118,25 | 118,97 | 118,60 | 118,41 | 118,80 | 6.600 | 539.833.298 |
| 27/1/2026 | 119,33 | 118,60 | -0,61% | 118,51 | 119,55 | 118,97 | 118,60 | 118,88 | 6.326 | 504.331.412 |
| 26/1/2026 | 119,39 | 119,33 | +0,27% | 118,62 | 120,36 | 119,55 | 119,33 | 119,74 | 6.321 | 521.588.524 |
| 23/1/2026 | 118,02 | 119,01 | +0,84% | 118,02 | 119,33 | 118,64 | 119,01 | 119,39 | 7.593 | 376.365.984 |
| 22/1/2026 | 118,13 | 118,02 | -0,07% | 118,02 | 118,47 | 118,19 | 118,02 | 118,39 | 5.578 | 407.588.264 |
| 21/1/2026 | 118,60 | 118,10 | -0,17% | 118,07 | 118,76 | 118,43 | 118,07 | 118,10 | 3.983 | 296.550.976 |
| 20/1/2026 | 118,44 | 118,30 | -0,08% | 118,06 | 118,77 | 118,33 | 118,30 | 118,46 | 4.271 | 289.454.842 |
| 19/1/2026 | 118,70 | 118,40 | -0,08% | 118,40 | 119,22 | 118,74 | 118,40 | 118,86 | 4.856 | 373.155.308 |
| 16/1/2026 | 118,60 | 118,50 | +0,32% | 118,15 | 118,75 | 118,50 | 118,49 | 118,50 | 4.710 | 273.324.332 |
| 15/1/2026 | 118,07 | 118,12 | +0,25% | 118,00 | 118,72 | 118,37 | 118,12 | 118,65 | 4.667 | 329.032.307 |
| 14/1/2026 | 118,40 | 117,82 | -0,49% | 117,82 | 118,50 | 118,03 | 117,81 | 117,82 | 4.320 | 317.694.129 |
| 13/1/2026 | 117,80 | 118,40 | +0,77% | 117,75 | 118,50 | 118,04 | 118,40 | 118,50 | 3.343 | 343.584.380 |
| 12/1/2026 | 118,50 | 117,50 | -0,55% | 117,50 | 118,96 | 118,20 | 117,50 | 117,90 | 4.717 | 411.045.354 |
| 9/1/2026 | 118,39 | 118,15 | +0,24% | 117,86 | 119,22 | 118,08 | 118,15 | 118,88 | 12.334 | 366.068.638 |
| 8/1/2026 | 118,39 | 117,87 | +0,23% | 117,60 | 118,45 | 117,98 | 117,87 | 118,00 | 5.884 | 254.809.950 |
| 7/1/2026 | 118,36 | 117,60 | -0,14% | 117,53 | 118,36 | 117,81 | 117,60 | 117,93 | 4.669 | 211.969.745 |
| 6/1/2026 | 117,72 | 117,77 | +0,04% | 117,13 | 118,39 | 117,90 | 117,77 | 118,39 | 4.367 | 356.414.918 |
| 5/1/2026 | 117,60 | 117,72 | +0,10% | 117,10 | 118,18 | 117,87 | 117,72 | 118,07 | 6.634 | 341.497.343 |
| 2/1/2026 | 117,80 | 117,60 | -0,25% | 117,10 | 118,11 | 117,84 | 117,60 | 117,98 | 4.714 | 262.731.086 |
| 30/12/2025 | 118,70 | 117,89 | -0,29% | 117,70 | 118,70 | 118,08 | 117,89 | 118,15 | 5.536 | 316.264.773 |
| 29/12/2025 | 118,70 | 118,23 | -0,38% | 117,90 | 118,96 | 118,29 | 118,02 | 118,23 | 4.572 | 460.278.015 |
| 26/12/2025 | 119,31 | 118,68 | -0,20% | 118,08 | 119,89 | 118,81 | 118,36 | 118,68 | 8.889 | 500.009.862 |
| 23/12/2025 | 118,54 | 118,92 | +0,44% | 118,41 | 119,95 | 119,12 | 118,56 | 118,92 | 4.527 | 434.397.531 |
| 22/12/2025 | 116,70 | 118,40 | +1,88% | 116,42 | 118,50 | 117,71 | 118,34 | 118,40 | 6.499 | 554.241.243 |
| 19/12/2025 | 117,35 | 116,22 | -0,67% | 116,17 | 117,35 | 116,57 | 116,22 | 116,48 | 7.134 | 676.073.926 |
| 18/12/2025 | 117,00 | 117,00 | +0,20% | 116,38 | 117,33 | 116,78 | 116,56 | 117,00 | 10.402 | 572.399.917 |
| 17/12/2025 | 118,51 | 116,77 | -1,52% | 116,69 | 118,51 | 116,98 | 116,77 | 116,97 | 16.864 | 428.040.314 |
| 16/12/2025 | 117,10 | 118,57 | +1,26% | 116,51 | 118,57 | 116,93 | 117,51 | 118,73 | 8.976 | 405.567.448 |
| 15/12/2025 | 116,59 | 117,10 | +0,44% | 116,59 | 117,67 | 117,18 | 117,10 | 117,58 | 8.281 | 436.747.901 |
| 12/12/2025 | 116,47 | 116,59 | +0,10% | 116,22 | 117,00 | 116,50 | 116,59 | 116,78 | 9.972 | 359.304.996 |
| 11/12/2025 | 116,80 | 116,47 | -0,09% | 116,30 | 117,00 | 116,48 | 116,47 | 116,99 | 5.371 | 269.407.869 |
| 10/12/2025 | 116,25 | 116,57 | +0,28% | 116,00 | 116,74 | 116,39 | 116,20 | 116,57 | 5.709 | 425.673.229 |
| 9/12/2025 | 116,10 | 116,25 | +0,13% | 116,10 | 116,70 | 116,33 | 116,25 | 116,47 | 4.673 | 411.795.268 |
| 8/12/2025 | 116,50 | 116,10 | -0,43% | 116,03 | 116,50 | 116,24 | 116,10 | 116,34 | 6.456 | 353.284.549 |
| 5/12/2025 | 116,54 | 116,60 | +0,17% | 116,00 | 116,60 | 116,25 | 116,29 | 116,60 | 4.392 | 332.016.678 |
| 4/12/2025 | 116,40 | 116,40 | 0,00% | 116,00 | 116,40 | 116,19 | 116,15 | 116,40 | 3.020 | 195.354.001 |
| 3/12/2025 | 116,71 | 116,40 | -0,27% | 115,75 | 116,71 | 116,04 | 116,07 | 116,40 | 4.404 | 371.984.031 |
| 2/12/2025 | 117,40 | 116,71 | -0,49% | 115,84 | 117,84 | 116,50 | 116,57 | 116,71 | 11.499 | 417.009.238 |
| 1/12/2025 | 117,05 | 117,29 | +0,25% | 116,04 | 117,36 | 116,44 | 116,25 | 117,29 | 16.684 | 818.822.745 |
| 28/11/2025 | 116,75 | 117,00 | +0,21% | 116,37 | 117,14 | 116,68 | 116,55 | 117,00 | 11.921 | 491.850.025 |
| 27/11/2025 | 116,54 | 116,75 | +0,18% | 116,11 | 116,79 | 116,37 | 116,35 | 116,75 | 9.824 | 332.883.782 |
| 26/11/2025 | 116,99 | 116,54 | -0,33% | 116,00 | 116,99 | 116,44 | 116,20 | 116,54 | 6.180 | 358.230.819 |
| 25/11/2025 | 116,48 | 116,93 | +0,84% | 116,01 | 117,00 | 116,31 | 116,40 | 116,93 | 9.634 | 516.920.493 |
| 24/11/2025 | 116,70 | 115,96 | -0,53% | 115,63 | 116,74 | 116,05 | 115,96 | 116,33 | 5.960 | 452.144.767 |
| 21/11/2025 | 116,00 | 116,58 | +0,58% | 115,85 | 116,74 | 116,36 | 116,55 | 116,58 | 4.333 | 288.490.421 |
| 19/11/2025 | 115,93 | 115,91 | +0,26% | 115,61 | 116,06 | 115,83 | 115,90 | 115,91 | 3.286 | 219.332.955 |
| 18/11/2025 | 116,15 | 115,61 | -0,34% | 115,21 | 116,15 | 115,61 | 115,33 | 115,61 | 10.881 | 285.451.329 |
| 17/11/2025 | 116,25 | 116,00 | +0,10% | 115,24 | 116,25 | 115,62 | 115,57 | 116,00 | 8.421 | 326.544.240 |
| 14/11/2025 | 115,31 | 115,88 | +0,49% | 114,90 | 116,54 | 115,83 | 115,88 | 116,25 | 5.993 | 512.602.848 |
| 13/11/2025 | 115,80 | 115,31 | +0,07% | 114,65 | 115,80 | 115,08 | 114,80 | 115,31 | 13.669 | 404.711.838 |
| 12/11/2025 | 115,48 | 115,23 | +0,37% | 114,82 | 115,88 | 115,45 | 115,21 | 115,23 | 8.008 | 478.202.279 |
| 11/11/2025 | 115,46 | 114,81 | -0,55% | 114,69 | 115,48 | 115,09 | 114,76 | 114,81 | 4.760 | 418.128.539 |
| 10/11/2025 | 115,80 | 115,45 | -0,40% | 115,00 | 115,84 | 115,25 | 115,26 | 115,46 | 9.873 | 972.514.896 |
| 7/11/2025 | 115,94 | 115,91 | -0,03% | 115,31 | 116,39 | 115,91 | 115,91 | 116,05 | 5.245 | 305.316.033 |
| 6/11/2025 | 115,16 | 115,94 | +0,70% | 115,16 | 116,04 | 115,68 | 115,34 | 115,94 | 3.230 | 309.724.846 |
| 5/11/2025 | 115,34 | 115,13 | -0,20% | 114,67 | 116,12 | 115,40 | 115,13 | 115,72 | 3.612 | 341.874.988 |
| 4/11/2025 | 115,60 | 115,36 | -0,21% | 115,12 | 115,85 | 115,41 | 115,29 | 115,36 | 5.514 | 250.269.161 |
| 3/11/2025 | 116,06 | 115,60 | -0,93% | 115,53 | 116,54 | 115,84 | 115,60 | 115,87 | 4.403 | 254.520.072 |
| 31/10/2025 | 116,30 | 116,69 | +0,42% | 115,90 | 116,96 | 116,56 | 116,64 | 116,69 | 2.696 | 225.900.830 |
| 30/10/2025 | 116,14 | 116,20 | +0,42% | 115,47 | 116,47 | 115,93 | 116,20 | 116,33 | 4.150 | 264.936.634 |
| 29/10/2025 | 116,08 | 115,71 | -0,32% | 115,56 | 116,58 | 115,89 | 115,71 | 116,15 | 4.788 | 268.398.816 |
| 28/10/2025 | 116,53 | 116,08 | -0,38% | 116,08 | 116,92 | 116,55 | 116,08 | 116,59 | 6.029 | 214.182.379 |
| 27/10/2025 | 116,35 | 116,52 | +0,49% | 116,13 | 116,99 | 116,57 | 116,52 | 116,67 | 6.569 | 281.316.510 |
| 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 |