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.
BROF11 - FII BROF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 54,77 | 54,87 | +0,18% | 54,70 | 55,02 | 54,82 | 54,79 | 54,87 | 222 | 13.980.440 |
| 2/6/2026 | 54,51 | 54,77 | +0,50% | 54,42 | 55,22 | 54,85 | 54,77 | 55,00 | 2.063 | 313.073.060 |
| 1/6/2026 | 54,64 | 54,50 | -0,26% | 53,37 | 54,80 | 54,39 | 54,44 | 54,70 | 365 | 12.325.867 |
| 29/5/2026 | 54,27 | 54,64 | +0,68% | 54,13 | 54,64 | 54,44 | 54,53 | 54,64 | 488 | 45.966.344 |
| 28/5/2026 | 53,50 | 54,27 | +1,44% | 53,24 | 54,73 | 53,85 | 53,63 | 54,10 | 272 | 28.025.019 |
| 27/5/2026 | 53,95 | 53,50 | -0,83% | 53,50 | 54,45 | 53,98 | 53,50 | 54,39 | 127 | 11.661.313 |
| 26/5/2026 | 54,10 | 53,95 | -1,39% | 53,95 | 54,83 | 54,50 | 53,95 | 54,27 | 421 | 36.618.025 |
| 25/5/2026 | 54,67 | 54,71 | -0,16% | 54,01 | 54,89 | 54,69 | 54,71 | 54,72 | 202 | 18.359.814 |
| 22/5/2026 | 54,38 | 54,80 | +0,72% | 53,98 | 54,88 | 54,66 | 54,67 | 54,80 | 979 | 21.456.446 |
| 21/5/2026 | 54,66 | 54,41 | -0,44% | 53,84 | 54,92 | 54,28 | 54,41 | 54,47 | 417 | 42.877.629 |
| 20/5/2026 | 54,58 | 54,65 | -0,64% | 53,00 | 54,97 | 54,52 | 54,65 | 54,71 | 644 | 95.836.760 |
| 19/5/2026 | 58,00 | 55,00 | -5,87% | 55,00 | 58,90 | 55,01 | 55,00 | 58,84 | 282 | 2.768.275.314 |
| 18/5/2026 | 58,49 | 58,43 | -0,05% | 57,80 | 59,00 | 58,50 | 58,43 | 58,52 | 196 | 162.579.562 |
| 15/5/2026 | 59,15 | 58,46 | -1,17% | 57,80 | 59,25 | 58,61 | 58,45 | 59,19 | 1.158 | 16.570.064 |
| 14/5/2026 | 59,11 | 59,15 | +0,08% | 58,81 | 59,62 | 59,13 | 59,15 | 59,29 | 60 | 8.504.072 |
| 13/5/2026 | 59,36 | 59,10 | -0,44% | 59,10 | 59,68 | 59,33 | 59,10 | 59,66 | 73 | 4.456.245 |
| 12/5/2026 | 59,00 | 59,36 | -0,24% | 59,00 | 60,70 | 59,70 | 59,35 | 59,60 | 253 | 40.983.363 |
| 11/5/2026 | 60,94 | 59,50 | -2,52% | 59,50 | 61,62 | 60,59 | 59,50 | 60,25 | 308 | 26.310.574 |
| 8/5/2026 | 61,25 | 61,04 | -0,03% | 60,64 | 61,25 | 60,93 | 60,94 | 61,05 | 271 | 13.447.648 |
| 7/5/2026 | 61,15 | 61,06 | -0,55% | 61,06 | 61,34 | 61,09 | 61,06 | 61,18 | 260 | 31.750.065 |
| 6/5/2026 | 61,40 | 61,40 | 0,00% | 60,57 | 61,53 | 61,12 | 61,25 | 61,35 | 175 | 16.056.706 |
| 5/5/2026 | 62,34 | 61,40 | -0,94% | 60,77 | 62,34 | 61,42 | 61,40 | 61,55 | 1.387 | 31.008.115 |
| 4/5/2026 | 62,36 | 61,98 | -0,61% | 61,88 | 62,67 | 62,19 | 61,88 | 61,98 | 561 | 29.364.162 |
| 30/4/2026 | 62,34 | 62,36 | +0,03% | 61,75 | 62,88 | 62,09 | 62,07 | 62,36 | 462 | 31.825.068 |
| 29/4/2026 | 62,72 | 62,34 | -0,61% | 61,93 | 62,95 | 62,43 | 62,26 | 62,34 | 118 | 14.241.290 |
| 28/4/2026 | 62,55 | 62,72 | +0,05% | 62,17 | 63,99 | 62,69 | 62,21 | 62,72 | 412 | 59.057.541 |
| 27/4/2026 | 62,71 | 62,69 | -0,03% | 62,56 | 64,28 | 63,02 | 62,68 | 62,80 | 290 | 87.586.267 |
| 24/4/2026 | 62,61 | 62,71 | +1,23% | 60,88 | 63,69 | 62,42 | 62,70 | 62,80 | 641 | 75.371.170 |
| 23/4/2026 | 61,34 | 61,95 | -0,40% | 61,34 | 62,92 | 62,37 | 61,95 | 62,30 | 248 | 21.056.612 |
| 22/4/2026 | 61,48 | 62,20 | +2,18% | 60,82 | 62,48 | 61,66 | 61,45 | 62,20 | 428 | 65.224.225 |
| 20/4/2026 | 60,15 | 60,87 | -1,76% | 60,15 | 61,40 | 61,07 | 60,87 | 61,19 | 104 | 25.741.054 |
| 17/4/2026 | 61,09 | 61,96 | +1,77% | 60,93 | 61,97 | 61,58 | 61,76 | 61,96 | 517 | 16.819.853 |
| 16/4/2026 | 60,80 | 60,88 | +0,63% | 60,51 | 61,40 | 60,88 | 60,65 | 60,88 | 188 | 34.784.777 |
| 15/4/2026 | 60,94 | 60,50 | -0,92% | 60,40 | 60,98 | 60,59 | 60,50 | 60,60 | 109 | 19.299.714 |
| 14/4/2026 | 60,70 | 61,06 | +1,03% | 60,05 | 61,17 | 60,41 | 60,30 | 61,06 | 378 | 32.354.194 |
| 13/4/2026 | 60,99 | 60,44 | -0,90% | 59,89 | 61,94 | 60,36 | 60,26 | 60,44 | 479 | 91.952.687 |
| 10/4/2026 | 61,81 | 60,99 | -1,33% | 60,64 | 61,81 | 61,00 | 60,99 | 61,00 | 550 | 209.621.674 |
| 9/4/2026 | 61,37 | 61,81 | +0,72% | 61,37 | 61,81 | 61,72 | 61,81 | 61,90 | 194 | 23.387.936 |
| 8/4/2026 | 61,73 | 61,37 | -0,60% | 60,53 | 61,98 | 61,57 | 61,37 | 61,81 | 217 | 37.585.345 |
| 7/4/2026 | 61,79 | 61,74 | +0,60% | 60,04 | 61,89 | 61,42 | 61,43 | 61,74 | 380 | 47.058.840 |
| 6/4/2026 | 61,70 | 61,37 | -0,68% | 60,95 | 61,92 | 61,40 | 61,36 | 61,79 | 161 | 30.826.444 |
| 2/4/2026 | 61,00 | 61,79 | +1,30% | 60,69 | 61,91 | 61,18 | 61,13 | 61,79 | 1.315 | 69.221.833 |
| 1/4/2026 | 59,92 | 61,00 | +1,84% | 59,92 | 61,60 | 60,48 | 60,24 | 61,00 | 379 | 27.918.104 |
| 31/3/2026 | 59,97 | 59,90 | -0,12% | 59,71 | 60,85 | 60,22 | 59,90 | 60,48 | 435 | 63.161.618 |
| 30/3/2026 | 60,47 | 59,97 | -0,05% | 59,76 | 60,47 | 60,00 | 59,84 | 59,97 | 111 | 13.512.776 |
| 27/3/2026 | 60,01 | 60,00 | -0,02% | 59,37 | 60,70 | 59,76 | 59,63 | 60,00 | 1.228 | 26.127.811 |
| 26/3/2026 | 60,74 | 60,01 | -1,19% | 59,88 | 61,20 | 60,43 | 60,01 | 60,61 | 237 | 33.531.478 |
| 25/3/2026 | 60,09 | 60,73 | +1,71% | 59,71 | 60,90 | 60,38 | 60,73 | 60,89 | 320 | 23.809.825 |
| 24/3/2026 | 60,00 | 59,71 | +0,17% | 59,04 | 61,76 | 59,99 | 59,61 | 59,72 | 496 | 60.054.836 |
| 23/3/2026 | 60,00 | 59,61 | -0,65% | 59,35 | 60,84 | 59,75 | 59,60 | 59,80 | 230 | 36.196.301 |
| 20/3/2026 | 60,10 | 60,00 | -0,17% | 59,51 | 61,92 | 60,41 | 59,92 | 60,00 | 670 | 46.689.255 |
| 19/3/2026 | 60,19 | 60,10 | -0,15% | 59,90 | 61,69 | 60,40 | 59,91 | 60,35 | 142 | 19.681.311 |
| 18/3/2026 | 61,49 | 60,19 | -2,18% | 59,34 | 62,00 | 60,11 | 60,19 | 60,35 | 310 | 232.543.907 |
| 17/3/2026 | 61,11 | 61,53 | +0,39% | 61,08 | 62,10 | 61,48 | 61,53 | 61,78 | 169 | 18.678.563 |
| 16/3/2026 | 61,22 | 61,29 | +0,11% | 61,01 | 62,65 | 61,52 | 61,27 | 61,29 | 186 | 29.821.327 |
| 13/3/2026 | 61,67 | 61,22 | -0,81% | 60,74 | 62,78 | 61,32 | 61,22 | 61,47 | 1.255 | 67.883.478 |
| 12/3/2026 | 61,91 | 61,72 | -0,45% | 61,64 | 62,00 | 61,82 | 61,70 | 61,92 | 585 | 17.266.648 |
| 11/3/2026 | 62,64 | 62,00 | -0,66% | 61,90 | 63,25 | 62,30 | 61,90 | 62,00 | 190 | 29.416.467 |
| 10/3/2026 | 62,00 | 62,41 | -0,14% | 62,00 | 63,78 | 62,59 | 62,17 | 62,41 | 260 | 28.826.765 |
| 9/3/2026 | 62,83 | 62,50 | -0,35% | 62,00 | 63,89 | 62,64 | 62,00 | 62,50 | 478 | 54.775.065 |
| 6/3/2026 | 63,93 | 62,72 | -0,63% | 62,40 | 63,93 | 62,70 | 62,46 | 62,72 | 432 | 18.517.567 |
| 5/3/2026 | 63,00 | 63,12 | +1,04% | 61,92 | 63,92 | 62,73 | 62,48 | 63,12 | 299 | 31.444.010 |
| 4/3/2026 | 61,67 | 62,47 | +2,39% | 61,16 | 62,80 | 62,00 | 62,47 | 62,48 | 744 | 52.445.203 |
| 3/3/2026 | 62,95 | 61,01 | -3,16% | 61,01 | 62,95 | 61,61 | 61,01 | 61,94 | 2.080 | 45.395.800 |
| 2/3/2026 | 63,50 | 63,00 | +0,21% | 63,00 | 63,83 | 63,21 | 63,00 | 63,76 | 178 | 24.874.251 |
| 27/2/2026 | 62,90 | 62,87 | -0,05% | 62,78 | 63,83 | 62,98 | 62,86 | 63,83 | 1.083 | 103.847.502 |
| 26/2/2026 | 62,83 | 62,90 | +0,11% | 62,70 | 62,90 | 62,78 | 62,78 | 62,90 | 211 | 9.524.641 |
| 25/2/2026 | 62,02 | 62,83 | -0,05% | 62,02 | 62,89 | 62,81 | 62,78 | 62,83 | 203 | 141.051.341 |
| 24/2/2026 | 62,50 | 62,86 | +0,05% | 61,77 | 62,90 | 62,64 | 62,60 | 62,87 | 135 | 17.658.711 |
| 23/2/2026 | 61,40 | 62,83 | +2,33% | 61,12 | 62,84 | 61,93 | 61,64 | 62,84 | 311 | 25.305.243 |
| 20/2/2026 | 59,88 | 61,40 | +1,50% | 59,76 | 61,96 | 60,90 | 61,05 | 61,40 | 556 | 29.778.205 |
| 19/2/2026 | 60,04 | 60,49 | +0,02% | 59,84 | 60,98 | 60,26 | 60,25 | 60,75 | 175 | 19.881.813 |
| 18/2/2026 | 60,50 | 60,48 | +0,80% | 59,06 | 60,50 | 60,03 | 60,04 | 60,49 | 148 | 9.280.920 |
| 13/2/2026 | 59,53 | 60,00 | -1,61% | 59,52 | 60,50 | 59,96 | 59,99 | 60,50 | 841 | 60.897.786 |
| 11/2/2026 | 60,20 | 60,98 | +2,52% | 58,83 | 60,98 | 59,78 | 59,23 | 60,98 | 659 | 38.848.841 |
| 10/2/2026 | 59,54 | 59,48 | +0,81% | 58,68 | 60,50 | 59,34 | 59,30 | 59,48 | 1.051 | 92.495.296 |
| 9/2/2026 | 59,21 | 59,00 | -0,10% | 58,71 | 60,08 | 59,02 | 58,95 | 59,00 | 285 | 28.204.440 |
| 6/2/2026 | 59,20 | 59,06 | -0,24% | 58,68 | 60,49 | 59,16 | 58,77 | 59,20 | 548 | 56.735.118 |
| 5/2/2026 | 59,30 | 59,20 | -0,17% | 58,61 | 59,30 | 58,87 | 58,62 | 59,20 | 1.772 | 49.349.846 |
| 4/2/2026 | 59,89 | 59,30 | -0,30% | 58,61 | 60,89 | 59,39 | 58,64 | 59,30 | 289 | 27.143.866 |
| 3/2/2026 | 60,00 | 59,48 | -0,03% | 58,14 | 61,03 | 58,83 | 59,01 | 59,48 | 1.893 | 90.348.434 |
| 2/2/2026 | 60,00 | 59,50 | -1,36% | 59,35 | 61,51 | 59,75 | 59,50 | 59,79 | 410 | 181.801.602 |
| 30/1/2026 | 59,20 | 60,32 | +1,87% | 59,03 | 60,69 | 59,74 | 59,87 | 60,32 | 1.471 | 78.531.972 |
| 29/1/2026 | 59,95 | 59,21 | -0,87% | 57,93 | 60,00 | 58,64 | 58,68 | 59,21 | 807 | 70.412.460 |
| 28/1/2026 | 59,21 | 59,73 | +0,86% | 58,91 | 59,95 | 59,48 | 59,73 | 59,93 | 321 | 30.021.165 |
| 27/1/2026 | 58,31 | 59,22 | +1,56% | 58,24 | 59,94 | 59,07 | 58,76 | 59,92 | 408 | 26.425.320 |
| 26/1/2026 | 57,33 | 58,31 | +0,53% | 57,33 | 58,95 | 57,83 | 58,31 | 58,95 | 295 | 21.920.850 |
| 23/1/2026 | 57,09 | 58,00 | +1,75% | 56,81 | 58,50 | 57,61 | 57,38 | 58,00 | 984 | 32.022.072 |
| 22/1/2026 | 56,98 | 57,00 | +0,80% | 56,34 | 57,00 | 56,61 | 56,71 | 57,00 | 371 | 24.688.489 |
| 21/1/2026 | 57,08 | 56,55 | +0,07% | 56,31 | 57,09 | 56,63 | 56,55 | 56,57 | 661 | 7.005.271 |
| 20/1/2026 | 56,49 | 56,51 | -1,02% | 56,15 | 57,09 | 56,68 | 56,51 | 57,09 | 825 | 30.858.127 |
| 19/1/2026 | 56,60 | 57,09 | +1,17% | 56,43 | 57,09 | 56,82 | 56,93 | 57,09 | 2.281 | 28.933.123 |
| 16/1/2026 | 56,40 | 56,43 | +0,16% | 56,16 | 56,62 | 56,48 | 56,43 | 56,60 | 1.264 | 55.959.792 |
| 15/1/2026 | 56,75 | 56,34 | -0,53% | 56,25 | 56,75 | 56,40 | 56,34 | 56,41 | 124 | 8.262.922 |
| 14/1/2026 | 56,95 | 56,64 | -0,05% | 55,84 | 56,95 | 56,37 | 56,35 | 56,64 | 1.097 | 14.183.861 |
| 13/1/2026 | 56,64 | 56,67 | +0,96% | 55,68 | 56,95 | 56,49 | 56,11 | 56,66 | 1.283 | 28.469.803 |
| 12/1/2026 | 56,50 | 56,13 | -0,48% | 55,25 | 56,83 | 55,92 | 55,75 | 56,13 | 1.573 | 33.677.713 |
| 9/1/2026 | 56,49 | 56,40 | -0,16% | 56,15 | 57,43 | 56,34 | 56,40 | 56,71 | 508 | 18.682.477 |
| 8/1/2026 | 56,69 | 56,49 | +2,10% | 55,76 | 57,43 | 56,20 | 56,49 | 56,50 | 906 | 19.835.634 |
| 7/1/2026 | 57,56 | 55,33 | -2,38% | 55,33 | 57,64 | 55,57 | 55,33 | 56,90 | 366 | 154.655.204 |
| 6/1/2026 | 57,60 | 56,68 | -1,05% | 56,50 | 57,97 | 57,20 | 56,68 | 56,99 | 2.499 | 31.663.072 |
| 5/1/2026 | 55,96 | 57,28 | +1,40% | 55,96 | 57,98 | 57,05 | 57,17 | 57,28 | 409 | 32.526.305 |
| 2/1/2026 | 55,68 | 56,49 | +0,16% | 55,68 | 56,98 | 56,57 | 56,49 | 56,89 | 400 | 27.654.544 |
| 30/12/2025 | 55,71 | 56,40 | +1,24% | 55,71 | 56,78 | 56,17 | 55,84 | 56,40 | 268 | 22.502.494 |
| 29/12/2025 | 56,61 | 55,71 | -0,61% | 55,70 | 56,61 | 55,92 | 55,71 | 55,86 | 233 | 24.657.448 |
| 26/12/2025 | 56,45 | 56,05 | -0,71% | 55,76 | 57,00 | 56,38 | 56,05 | 56,28 | 783 | 38.415.364 |
| 23/12/2025 | 55,45 | 56,45 | +3,43% | 54,90 | 56,45 | 55,53 | 55,54 | 56,45 | 406 | 26.239.042 |
| 22/12/2025 | 54,74 | 54,58 | -0,27% | 54,29 | 55,46 | 54,54 | 54,47 | 54,58 | 2.297 | 79.824.953 |
| 19/12/2025 | 55,76 | 54,73 | -0,85% | 54,24 | 58,43 | 54,83 | 54,36 | 55,20 | 1.426 | 157.669.931 |
| 18/12/2025 | 54,90 | 55,20 | +0,58% | 54,65 | 56,02 | 55,12 | 55,08 | 55,26 | 663 | 36.829.972 |
| 17/12/2025 | 55,83 | 54,88 | -0,97% | 54,81 | 55,83 | 55,13 | 54,88 | 55,20 | 327 | 36.034.705 |
| 16/12/2025 | 55,06 | 55,42 | +0,67% | 55,00 | 56,46 | 55,61 | 55,42 | 56,00 | 428 | 44.126.773 |
| 15/12/2025 | 55,90 | 55,05 | -1,52% | 55,01 | 56,73 | 55,61 | 55,05 | 55,48 | 595 | 40.101.495 |
| 12/12/2025 | 54,42 | 55,90 | +3,23% | 54,15 | 55,90 | 55,25 | 55,36 | 55,90 | 1.043 | 121.468.746 |
| 11/12/2025 | 54,54 | 54,15 | -0,13% | 54,15 | 54,54 | 54,32 | 54,15 | 54,37 | 165 | 13.493.600 |
| 10/12/2025 | 54,53 | 54,22 | +0,39% | 53,80 | 54,53 | 54,11 | 54,02 | 54,27 | 1.168 | 66.112.153 |
| 9/12/2025 | 53,69 | 54,01 | +1,62% | 53,22 | 54,51 | 53,80 | 53,87 | 54,24 | 603 | 27.977.756 |
| 8/12/2025 | 53,94 | 53,15 | -0,47% | 53,03 | 54,14 | 53,76 | 53,15 | 53,42 | 452 | 21.894.996 |
| 5/12/2025 | 54,27 | 53,40 | -1,60% | 53,40 | 54,83 | 54,11 | 53,40 | 53,50 | 558 | 18.194.329 |
| 4/12/2025 | 53,88 | 54,27 | +0,72% | 53,88 | 54,96 | 54,23 | 54,16 | 54,27 | 142 | 5.580.547 |
| 3/12/2025 | 54,09 | 53,88 | -0,20% | 53,87 | 54,68 | 54,14 | 53,77 | 53,88 | 157 | 8.268.089 |
| 2/12/2025 | 53,42 | 53,99 | +1,12% | 53,33 | 54,24 | 53,82 | 53,86 | 53,98 | 4.335 | 41.662.789 |
| 1/12/2025 | 53,68 | 53,39 | -0,09% | 53,28 | 53,68 | 53,42 | 53,28 | 53,39 | 250 | 9.669.922 |
| 28/11/2025 | 53,26 | 53,44 | +0,45% | 53,13 | 53,47 | 53,31 | 53,27 | 53,45 | 749 | 26.228.564 |
| 27/11/2025 | 53,40 | 53,20 | -0,19% | 53,09 | 53,40 | 53,13 | 53,13 | 53,20 | 1.376 | 47.039.490 |
| 26/11/2025 | 52,95 | 53,30 | +0,66% | 52,75 | 53,30 | 53,02 | 53,19 | 53,30 | 384 | 68.702.532 |
| 25/11/2025 | 53,39 | 52,95 | -0,60% | 52,80 | 53,40 | 52,95 | 52,91 | 53,09 | 425 | 62.039.203 |
| 24/11/2025 | 52,90 | 53,27 | +0,70% | 52,70 | 53,64 | 53,19 | 52,73 | 53,27 | 245 | 56.216.264 |
| 21/11/2025 | 53,00 | 52,90 | -0,09% | 52,00 | 53,67 | 52,61 | 52,04 | 52,90 | 781 | 31.166.574 |
| 19/11/2025 | 53,00 | 52,95 | -0,36% | 52,25 | 53,00 | 52,78 | 52,79 | 52,95 | 310 | 15.027.347 |
| 18/11/2025 | 52,38 | 53,14 | +1,51% | 52,38 | 53,23 | 52,91 | 52,97 | 53,15 | 875 | 69.113.332 |
| 17/11/2025 | 53,23 | 52,35 | -1,65% | 52,23 | 53,24 | 52,78 | 52,35 | 53,12 | 802 | 29.794.789 |
| 14/11/2025 | 52,83 | 53,23 | +0,76% | 52,83 | 53,35 | 53,05 | 53,05 | 53,23 | 401 | 7.225.809 |
| 13/11/2025 | 52,78 | 52,83 | +0,09% | 52,49 | 53,35 | 52,61 | 52,73 | 52,83 | 425 | 73.344.424 |
| 12/11/2025 | 52,83 | 52,78 | -0,09% | 52,55 | 52,90 | 52,68 | 52,67 | 52,78 | 338 | 20.010.997 |
| 11/11/2025 | 52,55 | 52,83 | +0,53% | 52,48 | 52,87 | 52,71 | 52,68 | 52,83 | 1.125 | 153.159.036 |
| 10/11/2025 | 52,09 | 52,55 | +0,69% | 52,09 | 52,67 | 52,50 | 52,20 | 52,55 | 223 | 36.808.593 |
| 7/11/2025 | 52,50 | 52,19 | -0,21% | 52,18 | 52,72 | 52,55 | 52,17 | 52,64 | 489 | 10.852.359 |
| 6/11/2025 | 52,70 | 52,30 | -0,29% | 52,10 | 52,70 | 52,21 | 52,03 | 52,30 | 112 | 14.108.864 |
| 5/11/2025 | 52,75 | 52,45 | +0,38% | 52,16 | 52,77 | 52,53 | 52,16 | 52,45 | 302 | 16.769.793 |
| 4/11/2025 | 51,89 | 52,25 | +0,69% | 51,85 | 52,68 | 52,34 | 52,19 | 52,40 | 1.895 | 24.043.796 |
| 3/11/2025 | 52,45 | 51,89 | -0,97% | 51,89 | 52,69 | 52,23 | 51,86 | 52,29 | 843 | 11.376.770 |
| 31/10/2025 | 52,15 | 52,40 | 0,00% | 52,15 | 52,97 | 52,47 | 52,38 | 52,62 | 822 | 39.815.431 |
| 30/10/2025 | 52,14 | 52,40 | -0,10% | 52,14 | 52,46 | 52,36 | 52,40 | 52,45 | 297 | 6.048.391 |
| 29/10/2025 | 52,15 | 52,45 | +0,59% | 52,14 | 52,47 | 52,35 | 52,31 | 52,45 | 112 | 13.948.148 |
| 28/10/2025 | 52,49 | 52,14 | -0,69% | 52,10 | 52,49 | 52,27 | 52,14 | 52,41 | 219 | 8.118.767 |
| 27/10/2025 | 52,75 | 52,50 | -0,38% | 51,92 | 52,75 | 52,11 | 52,11 | 52,50 | 411 | 17.824.646 |
| 24/10/2025 | 52,45 | 52,70 | +1,40% | 52,18 | 52,98 | 52,64 | 52,20 | 52,70 | 715 | 35.956.364 |
| 23/10/2025 | 51,53 | 51,97 | +0,89% | 51,53 | 52,49 | 51,97 | 51,97 | 52,27 | 936 | 167.192.371 |
| 22/10/2025 | 52,01 | 51,51 | -0,33% | 51,04 | 52,39 | 51,67 | 51,51 | 51,69 | 660 | 23.379.679 |
| 21/10/2025 | 52,71 | 51,68 | -1,95% | 51,68 | 52,71 | 52,24 | 51,68 | 52,25 | 2.287 | 32.373.747 |
| 20/10/2025 | 52,79 | 52,71 | +0,48% | 52,34 | 53,11 | 52,58 | 52,36 | 52,71 | 763 | 46.964.972 |
| 17/10/2025 | 52,17 | 52,46 | -0,70% | 51,92 | 52,72 | 52,21 | 52,35 | 52,46 | 967 | 66.286.151 |
| 16/10/2025 | 52,00 | 52,83 | +1,09% | 52,00 | 52,83 | 52,65 | 52,83 | 52,99 | 295 | 20.520.041 |
| 15/10/2025 | 52,40 | 52,26 | -0,27% | 52,00 | 52,84 | 52,42 | 52,01 | 52,26 | 315 | 25.418.698 |
| 14/10/2025 | 52,39 | 52,40 | 0,00% | 52,05 | 53,09 | 52,29 | 52,07 | 52,60 | 191 | 13.613.050 |
| 13/10/2025 | 52,98 | 52,40 | -0,76% | 52,40 | 53,20 | 52,55 | 52,38 | 52,40 | 296 | 21.632.905 |
| 10/10/2025 | 52,80 | 52,80 | -0,26% | 52,15 | 53,49 | 52,70 | 52,23 | 52,82 | 997 | 32.951.913 |
| 9/10/2025 | 53,50 | 52,94 | -0,06% | 52,78 | 53,58 | 53,09 | 52,80 | 52,94 | 171 | 9.344.613 |
| 8/10/2025 | 53,19 | 52,97 | +0,11% | 52,63 | 53,41 | 52,93 | 52,97 | 53,17 | 247 | 16.344.896 |
| 7/10/2025 | 52,73 | 52,91 | +0,13% | 52,73 | 53,74 | 53,13 | 52,91 | 53,20 | 215 | 19.293.194 |
| 6/10/2025 | 53,10 | 52,84 | -0,49% | 52,77 | 53,94 | 53,21 | 52,83 | 53,34 | 381 | 24.099.375 |
| 3/10/2025 | 52,70 | 53,10 | +1,07% | 52,54 | 53,14 | 53,05 | 52,91 | 53,10 | 633 | 23.699.305 |
| 2/10/2025 | 53,12 | 52,54 | -1,09% | 52,54 | 53,31 | 52,95 | 52,69 | 53,11 | 2.274 | 41.693.051 |
| 1/10/2025 | 54,36 | 53,12 | -2,28% | 52,50 | 54,36 | 53,22 | 52,51 | 53,12 | 586 | 80.231.867 |
| 30/9/2025 | 52,66 | 54,36 | +3,19% | 52,66 | 54,36 | 53,26 | 53,36 | 54,36 | 2.040 | 115.566.088 |
| 29/9/2025 | 53,25 | 52,68 | -0,98% | 52,68 | 53,25 | 52,87 | 52,68 | 52,79 | 234 | 19.563.908 |
| 26/9/2025 | 53,02 | 53,20 | +0,09% | 52,79 | 53,25 | 53,06 | 53,02 | 53,20 | 618 | 32.607.834 |
| 25/9/2025 | 53,16 | 53,15 | -0,19% | 53,00 | 53,25 | 53,10 | 53,05 | 53,15 | 162 | 7.237.820 |
| 24/9/2025 | 53,89 | 53,25 | -1,39% | 53,00 | 53,89 | 53,30 | 53,25 | 53,26 | 373 | 24.804.917 |
| 23/9/2025 | 53,10 | 54,00 | +1,87% | 52,26 | 54,00 | 52,62 | 53,61 | 54,00 | 2.709 | 70.102.021 |
| 22/9/2025 | 52,76 | 53,01 | -0,19% | 52,61 | 53,31 | 52,80 | 53,01 | 53,10 | 2.146 | 27.055.209 |
| 19/9/2025 | 53,50 | 53,11 | +0,38% | 52,87 | 53,50 | 53,02 | 52,91 | 53,12 | 1.640 | 41.033.787 |
| 18/9/2025 | 52,70 | 52,91 | -0,17% | 52,70 | 53,50 | 53,08 | 52,90 | 53,10 | 626 | 24.616.745 |
| 17/9/2025 | 53,08 | 53,00 | -0,92% | 52,57 | 53,37 | 52,98 | 53,00 | 53,08 | 595 | 31.565.975 |
| 16/9/2025 | 53,89 | 53,49 | +0,56% | 53,18 | 53,89 | 53,33 | 53,16 | 53,49 | 283 | 32.588.092 |
| 15/9/2025 | 53,41 | 53,19 | -0,56% | 52,75 | 53,75 | 53,25 | 53,19 | 53,68 | 334 | 32.607.030 |
| 12/9/2025 | 53,50 | 53,49 | -1,55% | 53,24 | 54,30 | 53,55 | 53,45 | 53,95 | 414 | 56.898.279 |
| 11/9/2025 | 53,71 | 54,33 | 0,00% | 53,40 | 54,33 | 53,89 | 53,63 | 54,33 | 909 | 33.250.856 |
| 10/9/2025 | 53,84 | 54,33 | +0,89% | 52,89 | 54,40 | 53,81 | 53,70 | 54,33 | 896 | 59.138.472 |
| 9/9/2025 | 53,24 | 53,85 | +1,24% | 52,68 | 53,87 | 53,41 | 53,71 | 53,85 | 1.149 | 92.324.677 |
| 8/9/2025 | 52,65 | 53,19 | +1,04% | 52,30 | 53,53 | 53,08 | 53,00 | 53,19 | 273 | 39.577.853 |
| 5/9/2025 | 52,65 | 52,64 | +0,55% | 52,00 | 52,84 | 52,38 | 52,47 | 52,64 | 342 | 55.878.662 |
| 4/9/2025 | 52,17 | 52,35 | +0,38% | 51,92 | 53,47 | 52,34 | 51,93 | 52,35 | 327 | 41.700.623 |
| 3/9/2025 | 53,38 | 52,15 | -0,78% | 52,13 | 53,73 | 52,64 | 52,15 | 52,26 | 280 | 19.637.871 |
| 2/9/2025 | 53,64 | 52,56 | -0,44% | 52,26 | 54,38 | 53,08 | 52,56 | 53,07 | 1.790 | 42.640.783 |
| 1/9/2025 | 53,73 | 52,79 | -1,75% | 52,38 | 54,47 | 53,36 | 52,79 | 53,09 | 1.850 | 78.137.439 |
| 29/8/2025 | 51,54 | 53,73 | +2,34% | 51,29 | 53,90 | 52,83 | 51,51 | 53,73 | 276 | 66.799.826 |
| 28/8/2025 | 51,39 | 52,50 | +2,42% | 51,26 | 53,22 | 52,30 | 52,20 | 52,50 | 618 | 44.848.089 |
| 27/8/2025 | 52,64 | 51,26 | -2,62% | 51,26 | 53,57 | 52,23 | 51,26 | 51,48 | 2.934 | 73.162.087 |
| 26/8/2025 | 53,55 | 52,64 | -1,94% | 52,64 | 54,29 | 53,39 | 52,64 | 52,88 | 944 | 47.805.058 |
| 25/8/2025 | 54,30 | 53,68 | -1,14% | 53,07 | 54,54 | 53,69 | 53,55 | 53,68 | 401 | 35.355.810 |
| 22/8/2025 | 53,66 | 54,30 | +0,06% | 53,65 | 54,82 | 54,09 | 53,76 | 54,30 | 1.884 | 26.584.322 |
| 21/8/2025 | 53,62 | 54,27 | -0,79% | 53,62 | 55,15 | 54,43 | 54,27 | 54,54 | 191 | 8.698.411 |
| 20/8/2025 | 54,37 | 54,70 | -1,05% | 54,02 | 55,42 | 54,68 | 54,67 | 54,91 | 697 | 45.915.721 |
| 19/8/2025 | 53,59 | 55,28 | -0,40% | 52,79 | 55,69 | 54,05 | 54,22 | 55,29 | 1.131 | 74.360.716 |
| 18/8/2025 | 55,36 | 55,50 | -0,34% | 55,25 | 56,10 | 55,67 | 55,22 | 55,58 | 630 | 50.245.570 |
| 15/8/2025 | 55,96 | 55,69 | -0,07% | 55,12 | 56,28 | 55,69 | 55,40 | 55,70 | 524 | 39.922.739 |
| 14/8/2025 | 54,85 | 55,73 | +1,83% | 54,31 | 55,98 | 55,33 | 55,22 | 55,98 | 393 | 28.989.542 |
| 13/8/2025 | 53,69 | 54,73 | +1,94% | 53,62 | 55,28 | 54,36 | 54,21 | 54,73 | 750 | 66.591.551 |
| 12/8/2025 | 53,36 | 53,69 | -0,74% | 53,36 | 54,35 | 53,97 | 53,69 | 54,20 | 428 | 7.449.135 |
| 11/8/2025 | 54,25 | 54,09 | +0,39% | 53,84 | 54,99 | 54,10 | 53,93 | 54,09 | 1.980 | 32.121.522 |
| 8/8/2025 | 54,18 | 53,88 | -0,26% | 53,52 | 54,77 | 53,92 | 53,87 | 53,89 | 634 | 84.640.905 |
| 7/8/2025 | 53,60 | 54,02 | +1,22% | 53,47 | 54,92 | 54,12 | 54,01 | 54,11 | 338 | 47.528.045 |
| 6/8/2025 | 53,03 | 53,37 | -0,63% | 53,03 | 54,02 | 53,55 | 53,37 | 53,56 | 258 | 7.138.686 |
| 5/8/2025 | 53,95 | 53,71 | +0,52% | 53,10 | 54,48 | 53,77 | 53,70 | 54,00 | 223 | 17.558.821 |
| 4/8/2025 | 52,52 | 53,43 | +1,73% | 52,52 | 53,68 | 53,17 | 53,43 | 53,49 | 473 | 44.398.694 |
| 1/8/2025 | 52,55 | 52,52 | +0,06% | 52,16 | 53,97 | 52,53 | 52,23 | 52,75 | 269 | 90.292.714 |
| 31/7/2025 | 53,09 | 52,49 | -0,94% | 52,42 | 53,76 | 52,71 | 52,46 | 52,97 | 217 | 24.303.362 |
| 30/7/2025 | 53,78 | 52,99 | -0,47% | 52,35 | 53,78 | 52,87 | 52,56 | 52,85 | 598 | 26.515.811 |
| 29/7/2025 | 53,44 | 53,24 | +0,64% | 52,90 | 53,90 | 53,03 | 52,91 | 53,25 | 274 | 62.930.414 |
| 28/7/2025 | 52,73 | 52,90 | +0,32% | 52,16 | 54,10 | 52,97 | 52,91 | 53,12 | 765 | 58.303.279 |
| 25/7/2025 | 54,90 | 52,73 | -1,13% | 52,71 | 54,90 | 53,28 | 52,72 | 52,75 | 221 | 20.718.898 |
| 24/7/2025 | 52,27 | 53,33 | +2,03% | 52,02 | 54,89 | 53,54 | 53,32 | 54,00 | 344 | 90.045.129 |
| 23/7/2025 | 52,90 | 52,27 | -0,21% | 52,00 | 52,90 | 52,29 | 52,05 | 52,27 | 123 | 5.553.913 |
| 22/7/2025 | 52,84 | 52,38 | -0,42% | 52,12 | 52,97 | 52,52 | 52,30 | 52,38 | 434 | 12.169.493 |
| 21/7/2025 | 52,03 | 52,60 | -0,53% | 52,03 | 52,62 | 52,56 | 52,52 | 52,70 | 158 | 27.035.565 |
| 18/7/2025 | 52,10 | 52,88 | +1,34% | 51,12 | 53,18 | 52,46 | 52,67 | 52,89 | 308 | 136.068.426 |
| 17/7/2025 | 53,21 | 52,18 | -1,95% | 52,14 | 53,21 | 52,41 | 52,17 | 52,47 | 603 | 12.213.719 |
| 16/7/2025 | 53,03 | 53,22 | +1,37% | 52,63 | 53,25 | 52,95 | 52,73 | 53,22 | 207 | 26.592.124 |
| 15/7/2025 | 52,51 | 52,50 | 0,00% | 52,47 | 52,99 | 52,56 | 52,50 | 52,92 | 684 | 19.327.611 |
| 14/7/2025 | 53,06 | 52,50 | -0,06% | 52,15 | 53,25 | 52,45 | 52,50 | 52,55 | 987 | 24.144.031 |
| 11/7/2025 | 52,56 | 52,53 | +0,25% | 52,28 | 52,56 | 52,51 | 52,46 | 52,53 | 1.058 | 93.164.036 |
| 10/7/2025 | 52,45 | 52,40 | +0,77% | 51,95 | 52,56 | 52,38 | 52,40 | 52,45 | 360 | 57.124.041 |
| 9/7/2025 | 52,55 | 52,00 | -0,44% | 52,00 | 52,55 | 52,15 | 52,00 | 52,23 | 368 | 9.121.766 |
| 8/7/2025 | 53,07 | 52,23 | -1,27% | 52,23 | 53,20 | 52,49 | 52,23 | 52,55 | 1.089 | 23.705.113 |
| 7/7/2025 | 52,69 | 52,90 | +0,38% | 51,77 | 53,08 | 52,39 | 52,90 | 53,07 | 196 | 9.399.052 |
| 4/7/2025 | 52,54 | 52,70 | +0,19% | 52,17 | 52,70 | 52,59 | 52,18 | 52,70 | 399 | 29.149.162 |
| 3/7/2025 | 53,00 | 52,60 | -0,57% | 52,60 | 53,39 | 53,02 | 52,60 | 53,21 | 449 | 15.580.193 |
| 2/7/2025 | 52,40 | 52,90 | +1,52% | 52,11 | 53,48 | 52,70 | 52,89 | 52,90 | 4.017 | 43.891.236 |
| 1/7/2025 | 52,35 | 52,11 | +0,25% | 51,82 | 52,40 | 52,10 | 52,01 | 52,11 | 121 | 9.321.160 |
| 30/6/2025 | 51,98 | 51,98 | 0,00% | 51,98 | 52,39 | 52,01 | 51,98 | 52,25 | 153 | 32.652.280 |
| 27/6/2025 | 52,35 | 51,98 | -0,71% | 51,71 | 52,39 | 52,01 | 51,98 | 52,01 | 109 | 4.702.035 |
| 26/6/2025 | 52,09 | 52,35 | +0,54% | 51,66 | 52,45 | 52,32 | 52,20 | 52,35 | 209 | 22.789.641 |
| 25/6/2025 | 51,86 | 52,07 | -0,80% | 51,00 | 52,48 | 51,70 | 51,51 | 52,07 | 945 | 52.738.450 |
| 24/6/2025 | 51,95 | 52,49 | +1,00% | 51,63 | 52,60 | 52,18 | 52,15 | 52,50 | 1.029 | 10.760.245 |
| 23/6/2025 | 51,61 | 51,97 | +0,70% | 51,27 | 52,40 | 52,00 | 51,97 | 52,06 | 138 | 23.059.632 |
| 20/6/2025 | 52,00 | 51,61 | +0,23% | 51,49 | 52,94 | 52,02 | 51,61 | 52,20 | 322 | 16.605.915 |
| 18/6/2025 | 52,60 | 51,49 | -1,42% | 51,47 | 52,60 | 51,82 | 51,17 | 52,41 | 265 | 20.289.246 |
| 17/6/2025 | 53,08 | 52,23 | +0,02% | 52,19 | 53,08 | 52,55 | 52,23 | 52,68 | 131 | 12.698.273 |
| 16/6/2025 | 52,32 | 52,22 | +0,81% | 51,52 | 52,94 | 52,17 | 52,22 | 52,49 | 893 | 60.826.570 |
| 13/6/2025 | 52,37 | 51,80 | -0,08% | 51,80 | 52,80 | 52,12 | 51,80 | 52,24 | 419 | 20.950.294 |
| 12/6/2025 | 52,01 | 51,84 | -0,33% | 51,52 | 52,72 | 51,95 | 51,60 | 52,20 | 394 | 72.662.946 |
| 11/6/2025 | 52,00 | 52,01 | 0,00% | 51,90 | 52,01 | 51,98 | 51,94 | 52,01 | 494 | 13.282.495 |
| 10/6/2025 | 51,61 | 52,01 | +0,76% | 51,61 | 52,01 | 51,90 | 51,85 | 52,01 | 294 | 20.044.751 |
| 9/6/2025 | 52,45 | 51,62 | -1,56% | 51,38 | 52,45 | 51,69 | 51,40 | 52,00 | 266 | 33.291.198 |
| 6/6/2025 | 52,15 | 52,44 | +0,83% | 52,03 | 52,59 | 52,42 | 52,44 | 52,52 | 174 | 64.848.859 |
| 5/6/2025 | 52,12 | 52,01 | +0,52% | 51,78 | 52,15 | 52,01 | 52,00 | 52,10 | 130 | 28.483.666 |
| 4/6/2025 | 51,87 | 51,74 | -0,25% | 51,06 | 52,13 | 51,78 | 51,74 | 52,06 | 1.275 | 26.241.670 |