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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 40,90 | 42,71 | +3,56% | 40,90 | 44,58 | 41,93 | 42,71 | 43,65 | 5.301 | 133.484.047 |
| 3/9/2026 | 41,78 | 41,24 | -0,84% | 41,03 | 41,78 | 41,47 | 41,24 | 41,42 | 3.478 | 90.465.524 |
| 2/9/2026 | 40,76 | 41,59 | +1,44% | 40,41 | 41,80 | 40,98 | 41,35 | 41,59 | 4.458 | 293.126.032 |
| 1/9/2026 | 39,84 | 41,00 | +2,04% | 39,84 | 41,03 | 40,07 | 41,00 | 41,03 | 3.803 | 87.828.447 |
| 31/8/2026 | 40,11 | 40,18 | +0,45% | 40,00 | 40,30 | 40,10 | 40,18 | 40,19 | 4.996 | 82.079.639 |
| 28/8/2026 | 39,97 | 40,00 | 0,00% | 39,60 | 40,03 | 39,81 | 39,89 | 40,00 | 2.022 | 64.546.847 |
| 27/8/2026 | 39,37 | 40,00 | +1,57% | 39,32 | 40,18 | 39,82 | 39,90 | 40,00 | 3.206 | 120.787.043 |
| 26/8/2026 | 39,08 | 39,38 | +0,74% | 39,00 | 39,44 | 39,22 | 39,36 | 39,38 | 3.167 | 66.625.572 |
| 25/8/2026 | 39,16 | 39,09 | -0,05% | 38,94 | 39,20 | 39,08 | 39,09 | 39,19 | 3.166 | 56.667.955 |
| 24/8/2026 | 39,19 | 39,11 | -0,20% | 38,89 | 39,20 | 38,99 | 39,08 | 39,11 | 2.472 | 62.588.842 |
| 21/8/2026 | 39,07 | 39,19 | +0,26% | 38,83 | 39,25 | 39,05 | 39,10 | 39,19 | 7.590 | 138.095.110 |
| 20/8/2026 | 39,27 | 39,09 | -0,66% | 38,90 | 39,27 | 38,96 | 39,09 | 39,10 | 3.992 | 374.380.525 |
| 19/8/2026 | 39,00 | 39,35 | +0,90% | 38,61 | 39,44 | 38,84 | 39,00 | 39,35 | 3.822 | 104.476.248 |
| 18/8/2026 | 38,55 | 39,00 | +1,43% | 38,41 | 39,00 | 38,54 | 38,66 | 39,00 | 4.701 | 81.834.975 |
| 17/8/2026 | 38,79 | 38,45 | -0,88% | 38,40 | 38,79 | 38,47 | 38,45 | 38,54 | 4.014 | 114.741.771 |
| 14/8/2026 | 38,97 | 38,79 | +0,31% | 38,53 | 39,35 | 38,76 | 38,60 | 38,79 | 4.673 | 106.636.516 |
| 13/8/2026 | 39,18 | 38,67 | -1,07% | 38,50 | 39,18 | 38,77 | 38,65 | 38,67 | 3.758 | 83.288.513 |
| 12/8/2026 | 39,10 | 39,09 | -0,33% | 38,68 | 39,40 | 39,06 | 39,09 | 39,38 | 3.167 | 93.366.475 |
| 11/8/2026 | 39,10 | 39,22 | -1,16% | 38,74 | 39,42 | 39,12 | 39,21 | 39,22 | 5.422 | 147.107.541 |
| 10/8/2026 | 39,20 | 39,68 | +0,18% | 38,82 | 39,70 | 39,08 | 39,21 | 39,68 | 4.560 | 111.172.254 |
| 7/8/2026 | 40,10 | 39,61 | -1,17% | 39,52 | 40,15 | 39,93 | 39,61 | 39,81 | 5.139 | 128.917.993 |
| 6/8/2026 | 40,06 | 40,08 | -0,27% | 40,00 | 40,22 | 40,09 | 40,05 | 40,08 | 4.490 | 68.344.504 |
| 5/8/2026 | 40,17 | 40,19 | +0,48% | 40,05 | 40,23 | 40,14 | 40,13 | 40,19 | 862 | 42.247.644 |
| 4/8/2026 | 40,16 | 40,00 | -0,12% | 39,82 | 40,33 | 40,06 | 39,99 | 40,00 | 3.509 | 104.698.170 |
| 3/8/2026 | 40,34 | 40,05 | -0,69% | 39,96 | 40,48 | 40,12 | 40,01 | 40,05 | 3.278 | 110.114.833 |
| 31/7/2026 | 40,26 | 40,33 | +0,60% | 39,85 | 40,35 | 40,09 | 40,33 | 40,34 | 1.798 | 75.156.584 |
| 30/7/2026 | 39,90 | 40,09 | +0,35% | 39,90 | 40,44 | 40,17 | 40,09 | 40,13 | 2.004 | 61.020.206 |
| 29/7/2026 | 40,32 | 39,95 | -0,87% | 39,92 | 40,32 | 40,00 | 39,95 | 40,14 | 3.766 | 66.248.004 |
| 28/7/2026 | 40,06 | 40,30 | +0,60% | 39,90 | 40,43 | 40,15 | 40,23 | 40,30 | 1.967 | 95.378.490 |
| 27/7/2026 | 39,45 | 40,06 | +2,14% | 39,34 | 40,20 | 39,89 | 40,06 | 40,13 | 3.213 | 101.858.978 |
| 24/7/2026 | 40,30 | 39,22 | -2,63% | 38,63 | 40,40 | 39,61 | 39,22 | 39,58 | 2.673 | 227.661.029 |
| 23/7/2026 | 40,14 | 40,28 | +0,67% | 39,95 | 40,29 | 40,05 | 40,21 | 40,28 | 3.093 | 109.572.266 |
| 22/7/2026 | 40,50 | 40,01 | -0,79% | 40,01 | 40,50 | 40,09 | 40,01 | 40,12 | 3.861 | 108.799.818 |
| 21/7/2026 | 40,48 | 40,33 | -0,17% | 40,03 | 40,71 | 40,34 | 40,33 | 40,35 | 3.328 | 96.489.776 |
| 20/7/2026 | 40,98 | 40,40 | -1,42% | 40,10 | 41,03 | 40,46 | 40,24 | 40,40 | 4.063 | 164.656.311 |
| 17/7/2026 | 41,00 | 40,98 | -0,05% | 40,90 | 41,09 | 40,97 | 40,98 | 41,00 | 2.574 | 64.989.392 |
| 16/7/2026 | 41,19 | 41,00 | 0,00% | 40,85 | 41,20 | 40,98 | 40,99 | 41,00 | 3.349 | 86.182.192 |
| 15/7/2026 | 40,66 | 41,00 | +1,74% | 40,65 | 41,03 | 40,90 | 41,00 | 41,03 | 3.839 | 99.263.712 |
| 14/7/2026 | 40,86 | 40,30 | -1,37% | 40,24 | 41,20 | 40,66 | 40,30 | 40,55 | 4.609 | 160.820.884 |
| 13/7/2026 | 40,86 | 40,86 | +0,10% | 39,92 | 41,08 | 40,50 | 40,75 | 40,86 | 2.751 | 124.540.571 |
| 10/7/2026 | 41,12 | 40,82 | -0,73% | 40,80 | 41,18 | 41,02 | 40,82 | 40,94 | 2.243 | 98.493.784 |
| 9/7/2026 | 41,49 | 41,12 | -0,46% | 40,94 | 41,49 | 41,10 | 41,04 | 41,12 | 2.343 | 70.862.046 |
| 8/7/2026 | 41,69 | 41,31 | -1,88% | 41,30 | 41,90 | 41,56 | 41,30 | 41,31 | 2.724 | 66.824.286 |
| 7/7/2026 | 42,02 | 42,10 | +0,17% | 41,85 | 42,10 | 41,95 | 42,10 | 42,12 | 3.624 | 69.745.184 |
| 6/7/2026 | 42,39 | 42,03 | -0,64% | 41,88 | 42,43 | 42,04 | 42,02 | 42,03 | 3.863 | 72.550.192 |
| 3/7/2026 | 42,00 | 42,30 | +0,71% | 41,90 | 42,36 | 42,07 | 42,30 | 42,31 | 1.375 | 58.418.205 |
| 2/7/2026 | 42,28 | 42,00 | -0,69% | 41,60 | 42,29 | 41,98 | 41,85 | 42,00 | 7.347 | 105.741.915 |
| 1/7/2026 | 41,96 | 42,29 | +0,79% | 41,61 | 42,40 | 41,88 | 41,95 | 42,29 | 4.093 | 109.063.187 |
| 30/6/2026 | 42,24 | 41,96 | -0,66% | 41,81 | 42,32 | 41,99 | 41,96 | 42,07 | 2.529 | 190.128.507 |
| 29/6/2026 | 42,20 | 42,24 | +0,40% | 41,94 | 42,44 | 42,15 | 42,17 | 42,24 | 1.635 | 91.544.526 |
| 26/6/2026 | 42,00 | 42,07 | +0,12% | 41,81 | 42,19 | 41,97 | 42,06 | 42,19 | 2.961 | 70.760.390 |
| 25/6/2026 | 42,27 | 42,02 | -0,59% | 42,00 | 42,60 | 42,09 | 42,02 | 42,17 | 2.908 | 97.513.663 |
| 24/6/2026 | 42,48 | 42,27 | -0,49% | 42,08 | 42,61 | 42,34 | 42,27 | 42,29 | 4.015 | 97.334.762 |
| 23/6/2026 | 42,45 | 42,48 | +0,07% | 42,14 | 42,68 | 42,34 | 42,47 | 42,48 | 2.141 | 163.757.720 |
| 22/6/2026 | 42,57 | 42,45 | -0,28% | 42,38 | 43,04 | 42,58 | 42,45 | 42,56 | 3.638 | 162.445.460 |
| 19/6/2026 | 42,60 | 42,57 | +0,02% | 42,51 | 42,67 | 42,59 | 42,57 | 42,59 | 2.826 | 53.024.260 |
| 18/6/2026 | 43,00 | 42,56 | -0,44% | 42,53 | 43,00 | 42,71 | 42,56 | 42,75 | 5.267 | 80.665.324 |
| 17/6/2026 | 42,83 | 42,75 | -0,19% | 42,60 | 43,05 | 42,79 | 42,68 | 42,75 | 2.505 | 98.604.353 |
| 16/6/2026 | 43,02 | 42,83 | -0,60% | 42,61 | 43,17 | 42,88 | 42,81 | 42,83 | 3.703 | 135.529.609 |
| 15/6/2026 | 43,40 | 43,09 | +0,02% | 43,00 | 43,72 | 43,22 | 43,06 | 43,09 | 3.797 | 79.388.478 |
| 12/6/2026 | 43,26 | 43,08 | -0,42% | 42,92 | 43,47 | 43,14 | 43,08 | 43,13 | 2.906 | 66.878.056 |
| 11/6/2026 | 43,12 | 43,26 | +0,19% | 42,46 | 43,49 | 42,82 | 43,00 | 43,26 | 4.059 | 116.822.071 |
| 10/6/2026 | 43,36 | 43,18 | -0,35% | 42,71 | 43,40 | 42,93 | 43,16 | 43,18 | 2.433 | 129.388.020 |
| 9/6/2026 | 43,06 | 43,33 | -0,32% | 43,06 | 43,50 | 43,33 | 43,30 | 43,33 | 2.202 | 105.312.633 |
| 8/6/2026 | 44,00 | 43,47 | -1,20% | 43,26 | 44,10 | 43,59 | 43,47 | 43,59 | 4.591 | 138.136.290 |
| 5/6/2026 | 44,55 | 44,00 | -0,34% | 43,90 | 44,60 | 44,26 | 44,00 | 44,06 | 2.336 | 153.671.973 |
| 3/6/2026 | 44,78 | 44,15 | -1,41% | 44,15 | 45,20 | 44,54 | 44,15 | 44,31 | 3.763 | 161.131.820 |
| 2/6/2026 | 45,00 | 44,78 | -0,04% | 44,34 | 45,01 | 44,60 | 44,51 | 44,78 | 4.694 | 288.054.467 |
| 1/6/2026 | 44,82 | 44,80 | -0,04% | 44,79 | 45,49 | 45,01 | 44,80 | 44,95 | 5.756 | 191.094.520 |
| 29/5/2026 | 44,09 | 44,82 | +1,66% | 44,09 | 45,00 | 44,83 | 44,60 | 44,82 | 2.726 | 655.666.737 |
| 28/5/2026 | 44,20 | 44,09 | -0,23% | 44,07 | 44,51 | 44,25 | 44,09 | 44,12 | 2.604 | 94.705.110 |
| 27/5/2026 | 44,01 | 44,19 | -0,61% | 44,00 | 44,65 | 44,30 | 44,19 | 44,29 | 3.019 | 126.947.567 |
| 26/5/2026 | 44,25 | 44,46 | +0,07% | 44,15 | 44,67 | 44,38 | 44,45 | 44,46 | 2.930 | 142.165.191 |
| 25/5/2026 | 44,50 | 44,43 | -0,16% | 44,21 | 44,77 | 44,41 | 44,30 | 44,43 | 4.312 | 284.398.262 |
| 22/5/2026 | 44,80 | 44,50 | -0,87% | 44,17 | 44,80 | 44,43 | 44,42 | 44,50 | 2.436 | 125.161.463 |
| 21/5/2026 | 44,40 | 44,89 | +0,40% | 44,20 | 44,95 | 44,57 | 44,80 | 44,89 | 2.677 | 89.403.320 |
| 20/5/2026 | 44,46 | 44,71 | +0,47% | 44,23 | 45,06 | 44,48 | 44,47 | 44,71 | 2.584 | 295.003.099 |
| 19/5/2026 | 44,73 | 44,50 | -0,93% | 44,00 | 45,49 | 44,59 | 44,50 | 44,51 | 2.171 | 161.196.080 |
| 18/5/2026 | 45,48 | 44,92 | -1,23% | 44,12 | 45,48 | 44,90 | 44,91 | 44,92 | 3.572 | 281.352.696 |
| 15/5/2026 | 45,61 | 45,48 | -0,29% | 44,70 | 45,81 | 45,08 | 45,48 | 45,50 | 7.989 | 353.694.096 |
| 14/5/2026 | 45,20 | 45,61 | +0,91% | 44,90 | 45,99 | 45,31 | 45,60 | 45,62 | 3.297 | 144.722.883 |
| 13/5/2026 | 45,86 | 45,20 | -2,14% | 44,86 | 46,00 | 45,26 | 45,20 | 45,21 | 3.262 | 766.573.158 |
| 12/5/2026 | 47,04 | 46,19 | -2,24% | 45,50 | 47,10 | 45,86 | 46,19 | 46,20 | 2.914 | 1.244.624.057 |
| 11/5/2026 | 47,04 | 47,25 | -1,56% | 46,50 | 47,75 | 47,22 | 47,10 | 47,25 | 4.895 | 347.325.520 |
| 8/5/2026 | 46,96 | 48,00 | +2,21% | 46,94 | 48,00 | 47,36 | 47,70 | 48,00 | 4.360 | 162.806.758 |
| 7/5/2026 | 46,80 | 46,96 | +0,34% | 46,54 | 47,18 | 46,90 | 46,96 | 47,00 | 2.785 | 180.033.559 |
| 6/5/2026 | 46,78 | 46,80 | +0,21% | 46,67 | 47,00 | 46,84 | 46,80 | 46,82 | 1.387 | 58.400.148 |
| 5/5/2026 | 46,31 | 46,70 | +0,49% | 46,31 | 46,82 | 46,62 | 46,70 | 46,77 | 3.662 | 90.540.381 |
| 4/5/2026 | 47,20 | 46,47 | -1,71% | 46,31 | 47,32 | 46,74 | 46,39 | 46,47 | 2.968 | 152.030.714 |
| 30/4/2026 | 47,20 | 47,28 | +0,17% | 47,11 | 47,46 | 47,34 | 47,28 | 47,42 | 2.354 | 326.897.349 |
| 29/4/2026 | 47,32 | 47,20 | -0,25% | 47,15 | 47,44 | 47,26 | 47,15 | 47,20 | 2.749 | 125.822.016 |
| 28/4/2026 | 47,50 | 47,32 | 0,00% | 47,31 | 47,55 | 47,39 | 47,32 | 47,43 | 2.368 | 63.527.426 |
| 27/4/2026 | 47,53 | 47,32 | -0,55% | 47,32 | 47,58 | 47,41 | 47,32 | 47,45 | 3.961 | 181.482.348 |
| 24/4/2026 | 47,30 | 47,58 | +0,27% | 47,30 | 47,61 | 47,51 | 47,53 | 47,58 | 4.255 | 122.039.297 |
| 23/4/2026 | 47,44 | 47,45 | +0,02% | 47,44 | 47,60 | 47,50 | 47,45 | 47,51 | 1.713 | 76.712.081 |
| 22/4/2026 | 47,81 | 47,44 | -1,10% | 47,16 | 48,02 | 47,60 | 47,44 | 47,60 | 5.746 | 174.306.058 |
| 20/4/2026 | 47,94 | 47,97 | +0,06% | 47,67 | 48,05 | 47,93 | 47,90 | 47,97 | 1.905 | 115.022.188 |
| 17/4/2026 | 47,70 | 47,94 | +1,05% | 47,39 | 47,97 | 47,73 | 47,91 | 47,94 | 1.474 | 88.939.295 |
| 16/4/2026 | 47,34 | 47,44 | +0,21% | 47,08 | 47,82 | 47,64 | 47,44 | 47,68 | 1.870 | 168.572.182 |
| 15/4/2026 | 47,08 | 47,34 | +0,21% | 47,06 | 47,38 | 47,26 | 47,25 | 47,34 | 3.361 | 129.984.719 |
| 14/4/2026 | 47,55 | 47,24 | -0,27% | 47,03 | 47,55 | 47,22 | 47,20 | 47,24 | 3.582 | 167.719.172 |
| 13/4/2026 | 47,32 | 47,37 | -1,07% | 46,78 | 47,65 | 47,11 | 47,36 | 47,37 | 2.486 | 149.400.132 |
| 10/4/2026 | 46,68 | 47,88 | +2,26% | 46,52 | 48,05 | 47,10 | 47,60 | 47,88 | 3.750 | 154.314.933 |
| 9/4/2026 | 46,66 | 46,82 | -0,36% | 46,50 | 47,06 | 46,85 | 46,62 | 46,82 | 4.465 | 129.418.258 |
| 8/4/2026 | 46,89 | 46,99 | +0,23% | 46,72 | 47,25 | 46,99 | 46,99 | 47,00 | 2.354 | 76.139.805 |
| 7/4/2026 | 47,10 | 46,88 | -0,47% | 46,55 | 47,10 | 46,76 | 46,74 | 46,88 | 4.645 | 127.710.906 |
| 6/4/2026 | 47,22 | 47,10 | -0,40% | 46,91 | 47,22 | 47,13 | 47,06 | 47,10 | 3.137 | 83.272.818 |
| 2/4/2026 | 47,01 | 47,29 | +0,21% | 46,87 | 47,29 | 46,99 | 47,22 | 47,29 | 3.723 | 105.990.132 |
| 1/4/2026 | 46,68 | 47,19 | +0,92% | 46,49 | 47,19 | 46,78 | 47,01 | 47,19 | 3.126 | 117.714.206 |
| 31/3/2026 | 46,30 | 46,76 | +1,08% | 46,30 | 46,87 | 46,60 | 46,68 | 46,76 | 2.747 | 71.851.708 |
| 30/3/2026 | 46,60 | 46,26 | -0,73% | 46,22 | 46,60 | 46,35 | 46,26 | 46,32 | 3.082 | 107.834.351 |
| 27/3/2026 | 46,82 | 46,60 | -0,32% | 46,34 | 46,88 | 46,56 | 46,60 | 46,68 | 4.357 | 106.415.956 |
| 26/3/2026 | 46,80 | 46,75 | -0,19% | 46,55 | 46,91 | 46,72 | 46,75 | 46,82 | 2.406 | 110.633.848 |
| 25/3/2026 | 46,68 | 46,84 | +0,28% | 46,56 | 47,00 | 46,77 | 46,82 | 46,84 | 2.092 | 79.028.724 |
| 24/3/2026 | 46,72 | 46,71 | -0,09% | 46,51 | 46,94 | 46,63 | 46,61 | 46,71 | 2.219 | 83.363.831 |
| 23/3/2026 | 47,00 | 46,75 | -0,53% | 46,27 | 47,24 | 46,90 | 46,75 | 46,80 | 3.218 | 196.718.864 |
| 20/3/2026 | 48,20 | 47,00 | -2,08% | 46,50 | 48,20 | 47,40 | 47,00 | 47,20 | 3.362 | 162.127.251 |
| 19/3/2026 | 48,20 | 48,00 | -0,31% | 47,80 | 48,20 | 47,93 | 48,00 | 48,07 | 1.919 | 70.067.116 |
| 18/3/2026 | 48,10 | 48,15 | -0,21% | 47,76 | 48,22 | 48,08 | 48,13 | 48,15 | 5.520 | 145.411.176 |
| 17/3/2026 | 48,00 | 48,25 | 0,00% | 47,60 | 48,25 | 47,94 | 48,10 | 48,25 | 6.072 | 176.708.383 |
| 16/3/2026 | 48,26 | 48,25 | -0,02% | 47,90 | 48,55 | 48,12 | 48,11 | 48,25 | 3.860 | 120.925.238 |
| 13/3/2026 | 48,20 | 48,26 | +0,02% | 47,95 | 48,35 | 48,17 | 47,99 | 48,26 | 3.964 | 142.689.834 |
| 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 |