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.
BRCR11 - FII BC FUND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 47,92 | 48,25 | +0,69% | 47,85 | 48,36 | 48,08 | 48,05 | 48,25 | 3.726 | 100.053.318 |
| 11/3/2026 | 48,20 | 47,92 | -0,70% | 47,90 | 48,34 | 48,16 | 47,92 | 48,30 | 2.939 | 125.541.275 |
| 10/3/2026 | 47,94 | 48,26 | +0,71% | 47,93 | 48,40 | 48,24 | 48,18 | 48,26 | 3.429 | 94.943.758 |
| 9/3/2026 | 48,47 | 47,92 | -1,80% | 47,32 | 48,47 | 48,01 | 47,92 | 47,97 | 4.823 | 185.826.374 |
| 6/3/2026 | 48,52 | 48,80 | +0,58% | 48,33 | 48,99 | 48,71 | 48,60 | 48,80 | 2.800 | 109.460.337 |
| 5/3/2026 | 48,33 | 48,52 | +0,66% | 48,26 | 48,75 | 48,53 | 48,33 | 48,52 | 3.157 | 131.349.415 |
| 4/3/2026 | 48,43 | 48,20 | -0,27% | 48,04 | 48,75 | 48,24 | 48,20 | 48,27 | 4.010 | 254.353.370 |
| 3/3/2026 | 48,08 | 48,33 | -0,47% | 48,08 | 48,52 | 48,34 | 48,33 | 48,56 | 4.065 | 177.974.895 |
| 2/3/2026 | 48,38 | 48,56 | +0,23% | 48,17 | 48,70 | 48,54 | 48,35 | 48,56 | 4.369 | 162.578.393 |
| 27/2/2026 | 48,40 | 48,45 | +0,12% | 48,15 | 48,77 | 48,47 | 48,45 | 48,75 | 5.009 | 218.555.396 |
| 26/2/2026 | 48,32 | 48,39 | -0,23% | 48,12 | 48,56 | 48,41 | 48,39 | 48,46 | 3.799 | 151.718.027 |
| 25/2/2026 | 48,45 | 48,50 | +0,10% | 48,22 | 48,75 | 48,43 | 48,30 | 48,50 | 5.658 | 158.214.390 |
| 24/2/2026 | 48,15 | 48,45 | +0,79% | 48,06 | 48,60 | 48,39 | 48,31 | 48,45 | 3.865 | 120.459.480 |
| 23/2/2026 | 48,69 | 48,07 | -1,29% | 47,80 | 48,78 | 48,10 | 47,90 | 48,07 | 5.642 | 252.667.498 |
| 20/2/2026 | 48,47 | 48,70 | +1,35% | 48,16 | 48,75 | 48,45 | 48,63 | 48,70 | 4.053 | 162.678.769 |
| 19/2/2026 | 48,03 | 48,05 | -0,46% | 47,94 | 48,82 | 48,37 | 48,05 | 48,38 | 4.555 | 238.093.693 |
| 18/2/2026 | 48,12 | 48,27 | +0,31% | 47,80 | 48,45 | 48,05 | 47,97 | 48,27 | 2.610 | 125.142.435 |
| 13/2/2026 | 48,30 | 48,12 | -0,78% | 47,86 | 48,82 | 48,36 | 48,12 | 48,35 | 9.766 | 258.308.410 |
| 11/2/2026 | 48,41 | 48,50 | +0,19% | 48,10 | 48,50 | 48,32 | 48,27 | 48,50 | 7.298 | 231.376.502 |
| 10/2/2026 | 48,41 | 48,41 | -0,02% | 48,12 | 48,64 | 48,35 | 48,22 | 48,41 | 5.385 | 129.309.759 |
| 9/2/2026 | 48,21 | 48,42 | -0,41% | 48,05 | 48,83 | 48,38 | 48,28 | 48,42 | 4.197 | 165.012.909 |
| 6/2/2026 | 48,90 | 48,62 | -0,47% | 48,10 | 49,26 | 48,52 | 48,55 | 48,62 | 4.891 | 508.783.627 |
| 5/2/2026 | 49,83 | 48,85 | -2,30% | 48,83 | 50,92 | 49,55 | 48,85 | 49,42 | 8.161 | 529.965.766 |
| 4/2/2026 | 49,99 | 50,00 | +0,10% | 49,31 | 50,65 | 49,96 | 49,67 | 50,00 | 5.256 | 237.912.373 |
| 3/2/2026 | 50,39 | 49,95 | -1,40% | 49,93 | 51,59 | 50,87 | 49,95 | 50,11 | 9.150 | 452.888.638 |
| 2/2/2026 | 49,50 | 50,66 | +1,87% | 49,50 | 50,66 | 50,32 | 50,39 | 50,66 | 4.640 | 310.595.318 |
| 30/1/2026 | 49,30 | 49,73 | +0,79% | 49,20 | 49,77 | 49,55 | 49,68 | 49,73 | 4.528 | 340.013.393 |
| 29/1/2026 | 49,40 | 49,34 | -0,68% | 49,03 | 49,78 | 49,36 | 49,30 | 49,34 | 15.179 | 235.238.381 |
| 28/1/2026 | 49,44 | 49,68 | +0,49% | 49,28 | 49,70 | 49,49 | 49,50 | 49,68 | 5.439 | 330.381.554 |
| 27/1/2026 | 49,15 | 49,44 | +0,75% | 49,10 | 49,79 | 49,42 | 49,18 | 49,45 | 3.306 | 211.496.193 |
| 26/1/2026 | 49,30 | 49,07 | +0,18% | 49,00 | 49,79 | 49,19 | 49,07 | 49,20 | 3.081 | 246.903.482 |
| 23/1/2026 | 49,05 | 48,98 | -0,14% | 48,74 | 49,36 | 49,01 | 48,98 | 49,25 | 4.970 | 246.350.850 |
| 22/1/2026 | 49,18 | 49,05 | -0,26% | 48,66 | 49,19 | 48,97 | 49,05 | 49,08 | 5.159 | 218.199.073 |
| 21/1/2026 | 48,88 | 49,18 | +0,57% | 48,60 | 49,25 | 48,86 | 48,95 | 49,18 | 6.629 | 451.203.206 |
| 20/1/2026 | 49,57 | 48,90 | -0,63% | 48,78 | 49,57 | 49,12 | 48,90 | 49,20 | 2.258 | 138.539.783 |
| 19/1/2026 | 49,00 | 49,21 | +0,70% | 48,74 | 49,23 | 49,03 | 48,98 | 49,21 | 2.933 | 204.527.753 |
| 16/1/2026 | 48,47 | 48,87 | +0,83% | 48,21 | 49,42 | 48,93 | 48,70 | 48,87 | 7.144 | 253.813.621 |
| 15/1/2026 | 48,03 | 48,47 | +1,81% | 47,62 | 48,47 | 48,09 | 47,62 | 48,47 | 3.032 | 158.250.994 |
| 14/1/2026 | 47,53 | 47,61 | +0,17% | 47,53 | 48,30 | 47,92 | 47,61 | 48,10 | 2.853 | 613.295.467 |
| 13/1/2026 | 47,45 | 47,53 | -0,36% | 47,10 | 47,92 | 47,41 | 47,53 | 47,80 | 5.507 | 246.089.960 |
| 12/1/2026 | 47,32 | 47,70 | +0,80% | 46,32 | 47,80 | 46,65 | 47,32 | 47,70 | 5.157 | 407.206.871 |
| 9/1/2026 | 47,64 | 47,32 | -1,42% | 46,81 | 47,94 | 47,34 | 47,25 | 47,32 | 2.188 | 118.672.783 |
| 8/1/2026 | 47,98 | 48,00 | +0,04% | 47,50 | 48,18 | 47,93 | 48,00 | 48,17 | 5.602 | 181.328.181 |
| 7/1/2026 | 47,15 | 47,98 | +1,76% | 47,10 | 47,98 | 47,65 | 47,81 | 47,98 | 3.901 | 427.784.415 |
| 6/1/2026 | 46,35 | 47,15 | +1,18% | 46,35 | 47,50 | 47,00 | 47,00 | 47,15 | 2.838 | 146.353.415 |
| 5/1/2026 | 46,34 | 46,60 | +0,56% | 46,34 | 47,00 | 46,73 | 46,60 | 46,84 | 1.734 | 194.783.475 |
| 2/1/2026 | 46,41 | 46,34 | +0,85% | 45,95 | 46,64 | 46,26 | 46,25 | 46,34 | 7.145 | 288.236.751 |
| 30/12/2025 | 45,82 | 45,95 | +0,17% | 45,65 | 46,39 | 45,90 | 45,69 | 45,95 | 4.567 | 218.028.799 |
| 29/12/2025 | 46,15 | 45,87 | +0,07% | 45,00 | 46,25 | 45,77 | 45,87 | 45,89 | 3.015 | 236.116.018 |
| 26/12/2025 | 45,94 | 45,84 | +0,20% | 45,36 | 46,87 | 46,41 | 45,76 | 45,84 | 2.979 | 205.537.942 |
| 23/12/2025 | 45,07 | 45,75 | +1,51% | 44,87 | 45,94 | 45,59 | 45,50 | 45,75 | 8.986 | 441.576.044 |
| 22/12/2025 | 45,19 | 45,07 | +0,33% | 44,60 | 45,35 | 45,01 | 45,07 | 45,30 | 4.309 | 204.312.159 |
| 19/12/2025 | 45,00 | 44,92 | +0,51% | 44,69 | 45,42 | 44,92 | 44,92 | 45,28 | 4.709 | 127.899.153 |
| 18/12/2025 | 44,52 | 44,69 | +0,31% | 44,33 | 44,88 | 44,59 | 44,47 | 44,72 | 4.272 | 156.008.041 |
| 17/12/2025 | 44,81 | 44,55 | -0,85% | 44,55 | 45,11 | 44,89 | 44,55 | 44,83 | 3.566 | 167.118.132 |
| 16/12/2025 | 45,12 | 44,93 | -0,42% | 44,81 | 45,51 | 45,08 | 44,93 | 45,11 | 4.814 | 207.684.994 |
| 15/12/2025 | 44,66 | 45,12 | +1,03% | 44,58 | 45,29 | 44,81 | 45,12 | 45,27 | 5.004 | 209.653.891 |
| 12/12/2025 | 44,31 | 44,66 | +0,79% | 44,31 | 44,69 | 44,60 | 44,55 | 44,66 | 3.928 | 130.007.198 |
| 11/12/2025 | 44,31 | 44,31 | +0,25% | 44,20 | 44,65 | 44,63 | 44,31 | 44,42 | 2.855 | 1.550.720.851 |
| 10/12/2025 | 44,45 | 44,20 | -0,23% | 44,20 | 44,80 | 44,42 | 44,20 | 44,26 | 3.371 | 126.055.349 |
| 9/12/2025 | 43,41 | 44,30 | +2,05% | 43,27 | 44,40 | 44,01 | 43,75 | 44,30 | 4.697 | 340.327.767 |
| 8/12/2025 | 43,15 | 43,41 | +0,25% | 42,80 | 43,60 | 43,37 | 43,29 | 43,41 | 3.919 | 328.849.695 |
| 5/12/2025 | 43,22 | 43,30 | +0,19% | 43,14 | 43,94 | 43,58 | 43,16 | 43,33 | 1.919 | 206.644.234 |
| 4/12/2025 | 42,97 | 43,22 | +0,70% | 42,89 | 43,49 | 43,20 | 43,22 | 43,40 | 4.480 | 93.067.285 |
| 3/12/2025 | 42,61 | 42,92 | +0,73% | 42,45 | 43,14 | 42,81 | 42,92 | 43,01 | 1.252 | 153.571.940 |
| 2/12/2025 | 42,28 | 42,61 | +0,66% | 42,01 | 42,98 | 42,46 | 42,50 | 42,61 | 3.595 | 174.401.654 |
| 1/12/2025 | 42,66 | 42,33 | -0,12% | 42,20 | 42,66 | 42,37 | 42,25 | 42,33 | 4.120 | 158.765.906 |
| 28/11/2025 | 42,30 | 42,38 | +0,19% | 42,08 | 42,50 | 42,32 | 42,38 | 42,40 | 2.007 | 135.636.378 |
| 27/11/2025 | 42,47 | 42,30 | -0,40% | 42,08 | 42,68 | 42,28 | 42,21 | 42,30 | 2.579 | 148.701.579 |
| 26/11/2025 | 42,48 | 42,47 | -0,02% | 41,80 | 42,69 | 42,24 | 42,45 | 42,47 | 3.139 | 198.007.274 |
| 25/11/2025 | 42,20 | 42,48 | +0,19% | 42,09 | 42,58 | 42,37 | 42,40 | 42,48 | 3.609 | 121.807.759 |
| 24/11/2025 | 42,23 | 42,40 | +0,40% | 42,23 | 42,70 | 42,35 | 42,35 | 42,40 | 2.270 | 1.109.494.437 |
| 21/11/2025 | 42,67 | 42,23 | -0,02% | 41,83 | 42,71 | 42,13 | 42,21 | 42,23 | 1.906 | 114.285.011 |
| 19/11/2025 | 42,30 | 42,24 | -0,14% | 42,22 | 42,50 | 42,37 | 42,24 | 42,36 | 2.640 | 106.146.567 |
| 18/11/2025 | 42,45 | 42,30 | -0,17% | 42,30 | 42,74 | 42,47 | 42,30 | 42,40 | 3.124 | 127.952.742 |
| 17/11/2025 | 41,70 | 42,37 | +1,61% | 41,70 | 42,43 | 42,19 | 42,30 | 42,37 | 3.073 | 153.543.080 |
| 14/11/2025 | 41,05 | 41,70 | +1,88% | 41,05 | 41,84 | 41,45 | 41,47 | 41,70 | 3.100 | 156.507.135 |
| 13/11/2025 | 41,09 | 40,93 | -0,29% | 40,92 | 41,09 | 41,00 | 40,93 | 41,01 | 2.086 | 120.729.163 |
| 12/11/2025 | 40,70 | 41,05 | +0,86% | 40,70 | 41,19 | 40,99 | 41,03 | 41,09 | 1.272 | 165.731.689 |
| 11/11/2025 | 40,87 | 40,70 | 0,00% | 40,70 | 40,98 | 40,75 | 40,70 | 40,84 | 3.703 | 155.586.107 |
| 10/11/2025 | 41,05 | 40,70 | -1,76% | 40,48 | 41,05 | 40,71 | 40,70 | 40,72 | 2.057 | 166.284.135 |
| 7/11/2025 | 41,22 | 41,43 | +0,78% | 41,11 | 41,47 | 41,26 | 41,40 | 41,43 | 1.906 | 163.057.065 |
| 6/11/2025 | 41,20 | 41,11 | -0,12% | 41,10 | 41,39 | 41,19 | 41,11 | 41,20 | 2.172 | 94.421.712 |
| 5/11/2025 | 40,89 | 41,16 | +0,49% | 40,89 | 41,35 | 41,13 | 41,16 | 41,20 | 2.797 | 127.895.289 |
| 4/11/2025 | 41,00 | 40,96 | +0,22% | 40,78 | 41,00 | 40,93 | 40,96 | 40,97 | 3.224 | 111.476.118 |
| 3/11/2025 | 40,78 | 40,87 | +0,27% | 40,78 | 41,00 | 40,92 | 40,86 | 40,87 | 2.743 | 122.747.902 |
| 31/10/2025 | 40,38 | 40,76 | +0,92% | 40,38 | 41,00 | 40,78 | 40,76 | 40,77 | 4.606 | 148.855.473 |
| 30/10/2025 | 40,80 | 40,39 | -0,74% | 40,35 | 40,86 | 40,50 | 40,39 | 40,44 | 2.392 | 132.791.780 |
| 29/10/2025 | 40,50 | 40,69 | +0,89% | 40,20 | 40,69 | 40,43 | 40,58 | 40,69 | 3.420 | 209.507.574 |
| 28/10/2025 | 40,25 | 40,33 | +0,25% | 40,10 | 40,38 | 40,28 | 40,31 | 40,33 | 5.235 | 209.189.830 |
| 27/10/2025 | 39,45 | 40,23 | +2,05% | 39,45 | 40,28 | 39,89 | 40,15 | 40,23 | 2.733 | 186.098.633 |
| 24/10/2025 | 40,54 | 39,42 | -2,76% | 38,93 | 40,54 | 39,67 | 39,42 | 39,43 | 10.960 | 1.226.847.265 |
| 23/10/2025 | 40,37 | 40,54 | +0,42% | 40,22 | 40,86 | 40,51 | 40,27 | 40,54 | 2.458 | 133.124.247 |
| 22/10/2025 | 41,18 | 40,37 | -1,63% | 40,18 | 41,18 | 40,41 | 40,27 | 40,37 | 6.128 | 420.036.269 |
| 21/10/2025 | 40,76 | 41,04 | +0,71% | 40,70 | 41,05 | 40,93 | 40,98 | 41,04 | 4.410 | 81.812.226 |
| 20/10/2025 | 41,10 | 40,75 | -0,49% | 40,71 | 41,11 | 40,92 | 40,75 | 40,88 | 2.748 | 124.362.462 |
| 17/10/2025 | 41,02 | 40,95 | -0,10% | 40,95 | 41,04 | 40,99 | 40,95 | 41,01 | 2.255 | 106.820.473 |
| 16/10/2025 | 41,00 | 40,99 | -0,02% | 40,98 | 41,47 | 41,11 | 40,99 | 41,12 | 1.961 | 137.357.740 |
| 15/10/2025 | 41,50 | 41,00 | -0,82% | 40,95 | 41,52 | 41,01 | 41,00 | 41,17 | 6.312 | 354.282.076 |
| 14/10/2025 | 41,02 | 41,34 | +0,29% | 40,98 | 41,50 | 41,19 | 41,34 | 41,49 | 4.738 | 105.108.135 |
| 13/10/2025 | 41,44 | 41,22 | -0,55% | 40,85 | 41,59 | 41,03 | 41,02 | 41,22 | 7.650 | 383.495.631 |
| 10/10/2025 | 41,97 | 41,45 | -1,26% | 41,10 | 41,98 | 41,33 | 41,45 | 41,46 | 5.161 | 237.143.790 |
| 9/10/2025 | 42,62 | 41,98 | -0,76% | 41,75 | 42,62 | 42,20 | 41,76 | 41,98 | 2.777 | 107.681.870 |
| 8/10/2025 | 42,56 | 42,30 | -1,54% | 42,01 | 42,84 | 42,35 | 42,30 | 42,40 | 4.401 | 131.760.554 |
| 7/10/2025 | 43,11 | 42,96 | -1,01% | 42,90 | 43,40 | 43,19 | 42,96 | 43,23 | 6.891 | 214.818.817 |
| 6/10/2025 | 43,40 | 43,40 | 0,00% | 43,07 | 43,59 | 43,25 | 43,15 | 43,40 | 4.156 | 125.539.070 |
| 3/10/2025 | 43,23 | 43,40 | +0,70% | 43,12 | 43,50 | 43,32 | 43,38 | 43,40 | 9.844 | 305.301.833 |
| 2/10/2025 | 43,38 | 43,10 | -0,65% | 43,10 | 43,57 | 43,31 | 43,10 | 43,48 | 7.590 | 266.212.477 |
| 1/10/2025 | 43,50 | 43,38 | -0,48% | 43,19 | 43,58 | 43,33 | 43,38 | 43,39 | 6.496 | 322.228.586 |
| 30/9/2025 | 43,37 | 43,59 | +0,37% | 43,01 | 43,69 | 43,35 | 43,41 | 43,59 | 2.457 | 220.969.988 |
| 29/9/2025 | 43,50 | 43,43 | +0,79% | 42,90 | 43,60 | 43,08 | 43,40 | 43,43 | 2.769 | 213.026.181 |
| 26/9/2025 | 43,29 | 43,09 | -0,48% | 42,81 | 43,38 | 43,06 | 43,09 | 43,30 | 2.916 | 164.068.447 |
| 25/9/2025 | 43,85 | 43,30 | -0,89% | 43,30 | 43,94 | 43,47 | 43,30 | 43,38 | 3.372 | 137.188.837 |
| 24/9/2025 | 43,54 | 43,69 | +0,44% | 43,45 | 44,00 | 43,66 | 43,68 | 43,97 | 1.795 | 103.458.584 |
| 23/9/2025 | 43,40 | 43,50 | -0,02% | 43,32 | 43,98 | 43,65 | 43,50 | 43,55 | 1.867 | 193.877.624 |
| 22/9/2025 | 43,95 | 43,51 | -0,89% | 43,32 | 44,00 | 43,60 | 43,51 | 43,70 | 2.743 | 126.728.769 |
| 19/9/2025 | 42,99 | 43,90 | +2,14% | 42,88 | 43,97 | 43,30 | 43,90 | 43,94 | 4.860 | 310.082.913 |
| 18/9/2025 | 43,31 | 42,98 | -1,63% | 42,90 | 43,63 | 43,16 | 42,98 | 42,99 | 4.414 | 189.739.843 |
| 17/9/2025 | 43,79 | 43,69 | -0,23% | 43,36 | 43,80 | 43,54 | 43,42 | 43,69 | 5.978 | 147.280.079 |
| 16/9/2025 | 43,58 | 43,79 | +0,34% | 43,00 | 43,92 | 43,55 | 43,78 | 43,79 | 3.033 | 192.913.544 |
| 15/9/2025 | 43,30 | 43,64 | +0,46% | 43,30 | 43,74 | 43,54 | 43,53 | 43,64 | 3.068 | 112.891.022 |
| 12/9/2025 | 42,96 | 43,44 | +1,00% | 42,95 | 43,75 | 43,41 | 43,43 | 43,44 | 2.459 | 154.755.458 |
| 11/9/2025 | 42,87 | 43,01 | +0,33% | 42,70 | 43,92 | 43,00 | 43,01 | 43,14 | 3.152 | 227.192.064 |
| 10/9/2025 | 42,24 | 42,87 | +1,49% | 42,08 | 42,91 | 42,68 | 42,67 | 42,87 | 3.401 | 304.365.905 |
| 9/9/2025 | 42,16 | 42,24 | +0,21% | 41,90 | 42,24 | 42,06 | 42,01 | 42,24 | 3.713 | 158.534.925 |
| 8/9/2025 | 41,84 | 42,15 | -0,24% | 41,52 | 42,20 | 41,88 | 41,86 | 42,14 | 4.027 | 239.236.565 |
| 5/9/2025 | 42,15 | 42,25 | +0,60% | 42,00 | 43,00 | 42,20 | 42,25 | 42,94 | 4.567 | 312.643.079 |
| 4/9/2025 | 42,00 | 42,00 | +0,19% | 41,95 | 43,07 | 42,43 | 42,00 | 42,08 | 5.279 | 277.612.992 |
| 3/9/2025 | 41,71 | 41,92 | +0,84% | 41,61 | 41,96 | 41,87 | 41,90 | 41,92 | 1.936 | 157.274.184 |
| 2/9/2025 | 41,72 | 41,57 | +0,75% | 41,17 | 41,76 | 41,56 | 41,55 | 41,70 | 2.892 | 164.973.753 |
| 1/9/2025 | 41,40 | 41,26 | -0,10% | 41,12 | 41,47 | 41,32 | 41,21 | 41,26 | 2.329 | 98.503.121 |
| 29/8/2025 | 41,23 | 41,30 | +0,71% | 41,09 | 41,44 | 41,30 | 41,30 | 41,33 | 3.403 | 66.564.264 |
| 28/8/2025 | 40,91 | 41,01 | +0,24% | 40,83 | 41,16 | 41,00 | 41,01 | 41,12 | 1.407 | 53.525.393 |
| 27/8/2025 | 41,17 | 40,91 | -0,22% | 40,91 | 41,26 | 41,13 | 40,91 | 40,99 | 1.172 | 58.216.388 |
| 26/8/2025 | 41,00 | 41,00 | 0,00% | 40,80 | 41,14 | 40,97 | 41,00 | 41,04 | 1.537 | 62.671.653 |
| 25/8/2025 | 40,45 | 41,00 | +1,18% | 40,40 | 41,00 | 40,71 | 40,99 | 41,00 | 3.277 | 90.337.509 |
| 22/8/2025 | 40,38 | 40,52 | +0,35% | 40,32 | 40,63 | 40,45 | 40,52 | 40,55 | 1.409 | 52.948.988 |
| 21/8/2025 | 40,59 | 40,38 | -0,30% | 40,30 | 40,68 | 40,50 | 40,38 | 40,39 | 1.738 | 64.841.249 |
| 20/8/2025 | 41,18 | 40,50 | -1,10% | 40,50 | 41,18 | 40,75 | 40,50 | 40,55 | 1.593 | 75.049.031 |
| 19/8/2025 | 41,02 | 40,95 | -0,17% | 40,80 | 41,08 | 40,98 | 40,95 | 40,98 | 1.709 | 90.181.215 |
| 18/8/2025 | 41,02 | 41,02 | +0,22% | 40,71 | 41,02 | 40,95 | 41,01 | 41,02 | 2.826 | 62.580.798 |
| 15/8/2025 | 40,99 | 40,93 | -0,15% | 40,90 | 41,02 | 40,99 | 40,93 | 41,00 | 2.817 | 62.542.549 |
| 14/8/2025 | 40,66 | 40,99 | -0,02% | 40,65 | 41,02 | 40,87 | 40,81 | 40,99 | 2.640 | 71.545.306 |
| 13/8/2025 | 40,75 | 41,00 | +0,51% | 40,50 | 41,02 | 40,81 | 41,00 | 41,01 | 1.349 | 77.570.214 |
| 12/8/2025 | 41,10 | 40,79 | -0,75% | 40,78 | 41,19 | 40,98 | 40,79 | 40,80 | 2.434 | 77.034.448 |
| 11/8/2025 | 41,15 | 41,10 | -0,12% | 41,01 | 41,15 | 41,07 | 41,10 | 41,14 | 2.031 | 49.263.588 |
| 8/8/2025 | 41,49 | 41,15 | -0,94% | 41,01 | 41,49 | 41,17 | 41,09 | 41,15 | 1.784 | 86.105.751 |
| 7/8/2025 | 41,32 | 41,54 | -0,41% | 41,32 | 41,97 | 41,62 | 41,54 | 41,60 | 2.004 | 75.845.397 |
| 6/8/2025 | 41,65 | 41,71 | +0,75% | 41,20 | 41,71 | 41,43 | 41,40 | 41,71 | 2.938 | 103.720.968 |
| 5/8/2025 | 41,15 | 41,40 | +0,02% | 41,10 | 41,59 | 41,29 | 41,40 | 41,58 | 1.215 | 87.447.219 |
| 4/8/2025 | 41,60 | 41,39 | -0,02% | 41,20 | 41,70 | 41,38 | 41,39 | 41,40 | 2.537 | 83.152.317 |
| 1/8/2025 | 41,89 | 41,40 | -0,93% | 41,10 | 42,28 | 41,68 | 41,40 | 41,51 | 1.796 | 87.677.471 |
| 31/7/2025 | 41,38 | 41,79 | +0,05% | 41,38 | 41,99 | 41,73 | 41,77 | 41,79 | 1.726 | 91.953.043 |
| 30/7/2025 | 41,12 | 41,77 | +1,58% | 41,00 | 41,77 | 41,19 | 41,73 | 41,77 | 2.056 | 66.766.729 |
| 29/7/2025 | 41,25 | 41,12 | -0,44% | 41,11 | 41,33 | 41,18 | 41,11 | 41,15 | 1.952 | 72.810.169 |
| 28/7/2025 | 41,70 | 41,30 | -0,96% | 41,17 | 41,93 | 41,51 | 41,28 | 41,30 | 4.480 | 107.073.404 |
| 25/7/2025 | 41,90 | 41,70 | -0,43% | 41,70 | 41,96 | 41,80 | 41,70 | 41,72 | 1.733 | 57.632.949 |
| 24/7/2025 | 42,27 | 41,88 | -0,07% | 41,81 | 42,27 | 41,94 | 41,88 | 41,89 | 1.252 | 44.080.767 |
| 23/7/2025 | 42,35 | 41,91 | -0,05% | 41,66 | 42,35 | 41,86 | 41,81 | 41,91 | 3.591 | 83.264.925 |
| 22/7/2025 | 41,96 | 41,93 | -0,97% | 41,88 | 42,32 | 42,00 | 41,93 | 41,94 | 7.255 | 77.094.577 |
| 21/7/2025 | 42,44 | 42,34 | -0,52% | 41,90 | 42,56 | 42,31 | 42,19 | 42,34 | 2.332 | 133.301.173 |
| 18/7/2025 | 42,73 | 42,56 | -0,37% | 42,56 | 42,84 | 42,60 | 42,56 | 42,60 | 5.239 | 85.311.449 |
| 17/7/2025 | 42,72 | 42,72 | 0,00% | 42,56 | 43,07 | 42,76 | 42,72 | 42,89 | 9.318 | 143.700.585 |
| 16/7/2025 | 42,49 | 42,72 | +0,31% | 42,49 | 43,18 | 42,80 | 42,71 | 42,79 | 3.920 | 91.240.868 |
| 15/7/2025 | 43,11 | 42,59 | -0,93% | 42,36 | 43,12 | 42,73 | 42,59 | 42,85 | 2.787 | 92.703.625 |
| 14/7/2025 | 42,97 | 42,99 | +0,05% | 42,80 | 43,11 | 42,99 | 42,98 | 42,99 | 2.832 | 99.669.039 |
| 11/7/2025 | 43,03 | 42,97 | -0,42% | 42,80 | 43,07 | 42,91 | 42,97 | 42,98 | 1.891 | 53.611.278 |
| 10/7/2025 | 43,07 | 43,15 | +0,19% | 42,70 | 43,22 | 43,00 | 43,06 | 43,15 | 2.080 | 99.561.859 |
| 9/7/2025 | 42,70 | 43,07 | +0,28% | 42,55 | 43,48 | 42,99 | 42,91 | 43,07 | 1.813 | 86.986.693 |
| 8/7/2025 | 42,85 | 42,95 | -0,83% | 42,09 | 43,28 | 42,73 | 42,80 | 42,95 | 3.065 | 140.925.352 |
| 7/7/2025 | 43,17 | 43,31 | +0,32% | 42,70 | 43,99 | 43,20 | 43,26 | 43,31 | 5.187 | 149.982.729 |
| 4/7/2025 | 42,20 | 43,17 | +1,65% | 42,20 | 43,61 | 42,95 | 43,01 | 43,17 | 3.950 | 147.832.443 |
| 3/7/2025 | 42,75 | 42,47 | -0,54% | 41,99 | 42,80 | 42,19 | 42,46 | 42,47 | 2.729 | 225.773.030 |
| 2/7/2025 | 42,53 | 42,70 | +0,38% | 42,00 | 42,99 | 42,53 | 42,70 | 42,84 | 5.099 | 256.381.579 |
| 1/7/2025 | 42,25 | 42,54 | +0,69% | 42,03 | 42,71 | 42,40 | 42,31 | 42,54 | 3.876 | 161.954.998 |
| 30/6/2025 | 42,09 | 42,25 | +1,29% | 41,64 | 42,30 | 42,02 | 42,25 | 42,29 | 2.944 | 103.387.337 |
| 27/6/2025 | 41,52 | 41,71 | +0,46% | 41,40 | 42,00 | 41,54 | 41,71 | 41,81 | 2.213 | 106.917.181 |
| 26/6/2025 | 41,80 | 41,52 | -0,60% | 41,52 | 41,83 | 41,61 | 41,52 | 41,63 | 3.393 | 74.041.956 |
| 25/6/2025 | 42,44 | 41,77 | -0,57% | 41,75 | 42,44 | 41,97 | 41,77 | 41,78 | 2.596 | 75.697.953 |
| 24/6/2025 | 42,13 | 42,01 | -0,28% | 41,59 | 42,49 | 42,02 | 42,01 | 42,27 | 3.959 | 153.257.481 |
| 23/6/2025 | 42,32 | 42,13 | -0,45% | 42,00 | 42,49 | 42,14 | 42,13 | 42,14 | 2.699 | 133.448.013 |
| 20/6/2025 | 42,39 | 42,32 | -0,19% | 42,28 | 42,50 | 42,36 | 42,31 | 42,32 | 1.989 | 68.895.198 |
| 18/6/2025 | 42,33 | 42,40 | +0,19% | 42,33 | 42,66 | 42,43 | 42,39 | 42,40 | 1.785 | 58.222.898 |
| 17/6/2025 | 42,55 | 42,32 | -0,19% | 42,30 | 42,82 | 42,45 | 42,32 | 42,33 | 3.528 | 143.395.799 |
| 16/6/2025 | 42,50 | 42,40 | -0,24% | 42,30 | 42,67 | 42,42 | 42,40 | 42,56 | 2.784 | 123.939.404 |
| 13/6/2025 | 42,70 | 42,50 | -0,19% | 42,40 | 42,75 | 42,63 | 42,49 | 42,50 | 2.120 | 100.259.747 |
| 12/6/2025 | 43,52 | 42,58 | -2,16% | 42,45 | 43,71 | 42,77 | 42,58 | 42,70 | 2.386 | 211.327.813 |
| 11/6/2025 | 44,08 | 43,52 | -1,27% | 43,52 | 44,77 | 44,27 | 43,52 | 44,04 | 2.296 | 155.406.102 |
| 10/6/2025 | 44,09 | 44,08 | -0,02% | 43,82 | 44,35 | 44,07 | 43,99 | 44,08 | 2.696 | 106.351.278 |
| 9/6/2025 | 45,28 | 44,09 | -3,94% | 43,80 | 45,28 | 44,31 | 44,07 | 44,34 | 4.303 | 329.084.787 |
| 6/6/2025 | 45,16 | 45,90 | +1,71% | 45,13 | 45,94 | 45,66 | 45,90 | 45,92 | 4.059 | 178.476.351 |
| 5/6/2025 | 44,95 | 45,13 | +1,42% | 44,50 | 45,45 | 44,85 | 44,82 | 45,13 | 3.182 | 140.260.595 |
| 4/6/2025 | 44,20 | 44,50 | +0,63% | 44,03 | 45,14 | 44,75 | 44,50 | 44,52 | 3.353 | 147.956.068 |
| 3/6/2025 | 43,70 | 44,22 | +1,66% | 43,51 | 44,22 | 43,77 | 44,12 | 44,22 | 1.977 | 162.014.060 |
| 2/6/2025 | 43,85 | 43,50 | -0,82% | 43,40 | 44,19 | 43,60 | 43,50 | 43,53 | 3.388 | 259.024.430 |
| 30/5/2025 | 43,84 | 43,86 | +0,05% | 43,72 | 44,30 | 43,84 | 43,86 | 43,89 | 2.603 | 99.087.066 |
| 29/5/2025 | 43,40 | 43,84 | +1,01% | 43,30 | 44,41 | 43,79 | 43,84 | 43,96 | 3.898 | 92.946.000 |
| 28/5/2025 | 43,01 | 43,40 | +0,91% | 43,01 | 43,61 | 43,40 | 43,40 | 43,58 | 2.289 | 114.293.009 |
| 27/5/2025 | 43,06 | 43,01 | -0,12% | 43,00 | 43,41 | 43,06 | 43,01 | 43,08 | 2.305 | 88.855.363 |
| 26/5/2025 | 43,50 | 43,06 | +0,14% | 42,87 | 43,60 | 43,07 | 43,06 | 43,10 | 1.816 | 88.887.188 |
| 23/5/2025 | 43,60 | 43,00 | -1,19% | 43,00 | 43,91 | 43,44 | 43,00 | 43,20 | 3.161 | 195.807.597 |
| 22/5/2025 | 43,62 | 43,52 | -0,27% | 43,52 | 43,99 | 43,79 | 43,52 | 43,59 | 2.359 | 74.286.224 |
| 21/5/2025 | 43,79 | 43,64 | -0,02% | 43,55 | 43,79 | 43,61 | 43,62 | 43,64 | 3.200 | 87.705.646 |
| 20/5/2025 | 43,76 | 43,65 | -0,23% | 43,65 | 43,85 | 43,77 | 43,65 | 43,78 | 3.007 | 99.424.166 |
| 19/5/2025 | 43,53 | 43,75 | +0,57% | 43,50 | 43,76 | 43,65 | 43,75 | 43,76 | 2.765 | 75.836.132 |
| 16/5/2025 | 43,20 | 43,50 | +0,86% | 43,13 | 43,77 | 43,46 | 43,48 | 43,71 | 2.025 | 132.411.272 |
| 15/5/2025 | 42,90 | 43,13 | +1,10% | 42,66 | 43,20 | 43,01 | 43,10 | 43,13 | 3.440 | 92.522.669 |
| 14/5/2025 | 43,06 | 42,66 | -0,93% | 42,50 | 43,28 | 42,92 | 42,60 | 42,66 | 1.584 | 78.084.816 |
| 13/5/2025 | 42,65 | 43,06 | +1,08% | 42,53 | 43,44 | 42,97 | 43,06 | 43,12 | 1.954 | 136.438.743 |
| 12/5/2025 | 42,86 | 42,60 | -0,61% | 42,60 | 43,05 | 42,81 | 42,60 | 42,62 | 2.672 | 103.701.099 |
| 9/5/2025 | 42,80 | 42,86 | -0,30% | 42,45 | 42,90 | 42,71 | 42,80 | 42,86 | 4.846 | 138.674.916 |
| 8/5/2025 | 43,05 | 42,99 | +0,02% | 42,86 | 43,14 | 42,96 | 42,95 | 42,99 | 1.847 | 78.843.109 |
| 7/5/2025 | 42,92 | 42,98 | +0,23% | 42,60 | 43,05 | 42,83 | 42,84 | 42,98 | 2.817 | 143.652.440 |
| 6/5/2025 | 42,76 | 42,88 | +0,30% | 42,75 | 43,15 | 42,86 | 42,80 | 42,88 | 3.028 | 147.674.837 |
| 5/5/2025 | 43,25 | 42,75 | -0,95% | 42,50 | 43,35 | 42,81 | 42,75 | 43,10 | 4.402 | 209.274.278 |
| 2/5/2025 | 42,71 | 43,16 | +0,96% | 42,20 | 43,25 | 42,61 | 43,15 | 43,24 | 4.824 | 100.998.967 |
| 29/4/2025 | 42,80 | 42,75 | -0,12% | 42,23 | 43,00 | 42,44 | 42,55 | 42,75 | 7.312 | 152.216.069 |
| 28/4/2025 | 42,96 | 42,80 | -0,37% | 42,50 | 43,05 | 42,71 | 42,71 | 42,80 | 3.299 | 182.605.236 |
| 25/4/2025 | 42,53 | 42,96 | +1,56% | 42,38 | 43,37 | 43,01 | 42,96 | 42,98 | 3.995 | 187.369.113 |
| 24/4/2025 | 41,39 | 42,30 | +2,55% | 41,26 | 42,89 | 41,58 | 42,30 | 42,75 | 2.198 | 147.349.665 |
| 23/4/2025 | 40,89 | 41,25 | +1,08% | 40,84 | 41,40 | 41,11 | 41,06 | 41,25 | 2.798 | 108.435.163 |
| 22/4/2025 | 40,60 | 40,81 | +1,04% | 40,25 | 40,81 | 40,48 | 40,81 | 40,83 | 4.543 | 141.665.188 |
| 17/4/2025 | 40,38 | 40,39 | +0,27% | 40,21 | 40,39 | 40,28 | 40,28 | 40,39 | 2.647 | 83.957.606 |
| 16/4/2025 | 40,20 | 40,28 | +0,20% | 40,17 | 40,35 | 40,25 | 40,28 | 40,31 | 2.528 | 96.859.347 |
| 15/4/2025 | 40,15 | 40,20 | +0,20% | 40,00 | 40,30 | 40,16 | 40,20 | 40,21 | 6.900 | 129.284.828 |
| 14/4/2025 | 40,11 | 40,12 | +0,17% | 39,92 | 40,55 | 40,13 | 40,11 | 40,12 | 5.001 | 141.043.413 |
| 11/4/2025 | 40,40 | 40,05 | -0,62% | 40,00 | 40,57 | 40,18 | 40,05 | 40,24 | 3.271 | 73.212.524 |
| 10/4/2025 | 40,17 | 40,30 | +0,62% | 39,83 | 40,66 | 40,11 | 40,30 | 40,32 | 3.458 | 118.447.199 |
| 9/4/2025 | 39,92 | 40,05 | +0,38% | 39,71 | 40,10 | 39,87 | 39,93 | 40,05 | 4.459 | 143.710.940 |
| 8/4/2025 | 39,94 | 39,90 | -1,26% | 39,90 | 40,12 | 40,03 | 39,90 | 40,00 | 3.878 | 186.598.458 |
| 7/4/2025 | 40,05 | 40,41 | +0,50% | 39,97 | 40,59 | 40,20 | 40,41 | 40,56 | 5.945 | 136.919.317 |
| 4/4/2025 | 40,09 | 40,21 | +0,65% | 39,89 | 40,24 | 40,06 | 40,18 | 40,21 | 6.881 | 233.160.858 |
| 3/4/2025 | 39,87 | 39,95 | +0,33% | 39,85 | 40,09 | 39,95 | 39,95 | 39,96 | 4.442 | 77.505.569 |
| 2/4/2025 | 39,85 | 39,82 | -0,45% | 39,81 | 40,21 | 39,93 | 39,82 | 39,94 | 4.081 | 144.594.137 |
| 1/4/2025 | 40,07 | 40,00 | 0,00% | 39,76 | 40,13 | 39,93 | 39,84 | 40,00 | 3.966 | 159.488.472 |
| 31/3/2025 | 40,33 | 40,00 | -0,72% | 39,95 | 40,33 | 40,05 | 40,00 | 40,04 | 4.365 | 187.072.239 |
| 28/3/2025 | 40,33 | 40,29 | +0,75% | 40,03 | 40,34 | 40,09 | 40,11 | 40,29 | 3.648 | 141.548.957 |
| 27/3/2025 | 40,10 | 39,99 | -0,20% | 39,90 | 40,66 | 40,14 | 39,99 | 40,05 | 5.955 | 206.140.297 |
| 26/3/2025 | 40,01 | 40,07 | +0,35% | 39,90 | 40,20 | 39,98 | 40,01 | 40,07 | 2.569 | 114.011.153 |
| 25/3/2025 | 40,08 | 39,93 | -0,18% | 39,86 | 40,10 | 39,92 | 39,89 | 39,93 | 3.507 | 142.695.814 |
| 24/3/2025 | 40,00 | 40,00 | 0,00% | 39,85 | 40,15 | 39,93 | 39,92 | 40,00 | 5.934 | 185.410.921 |
| 21/3/2025 | 40,08 | 40,00 | -0,25% | 39,95 | 40,29 | 40,03 | 40,00 | 40,01 | 4.816 | 116.057.387 |
| 20/3/2025 | 40,23 | 40,10 | +0,43% | 39,90 | 40,26 | 40,04 | 40,10 | 40,13 | 5.020 | 146.816.192 |
| 19/3/2025 | 40,00 | 39,93 | -0,15% | 39,90 | 40,27 | 40,07 | 39,93 | 40,19 | 3.343 | 130.629.930 |
| 18/3/2025 | 39,98 | 39,99 | +0,05% | 39,84 | 40,32 | 39,97 | 39,98 | 40,15 | 8.923 | 195.799.609 |
| 17/3/2025 | 39,95 | 39,97 | +0,33% | 39,63 | 39,98 | 39,83 | 39,95 | 39,97 | 5.324 | 160.881.883 |
| 14/3/2025 | 39,80 | 39,84 | +0,61% | 39,53 | 39,90 | 39,70 | 39,79 | 39,84 | 5.061 | 127.300.813 |
| 13/3/2025 | 39,80 | 39,60 | -0,98% | 39,51 | 39,97 | 39,65 | 39,59 | 39,60 | 5.902 | 122.814.027 |