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.
BTHF11 - FII BTHF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,00 | 9,03 | +0,89% | 8,98 | 9,05 | 9,01 | 9,03 | 9,04 | 8.123 | 224.785.460 |
| 3/9/2026 | 8,97 | 8,95 | -0,22% | 8,92 | 9,00 | 8,96 | 8,95 | 8,99 | 4.721 | 287.847.949 |
| 2/9/2026 | 8,84 | 8,97 | +1,70% | 8,82 | 8,98 | 8,89 | 8,96 | 8,97 | 7.969 | 380.754.117 |
| 1/9/2026 | 8,84 | 8,82 | +0,23% | 8,76 | 8,85 | 8,82 | 8,80 | 8,82 | 9.479 | 287.298.032 |
| 31/8/2026 | 8,73 | 8,80 | +0,80% | 8,71 | 8,82 | 8,77 | 8,80 | 8,82 | 7.960 | 579.942.935 |
| 28/8/2026 | 8,81 | 8,73 | -0,46% | 8,65 | 8,81 | 8,70 | 8,72 | 8,73 | 9.108 | 306.273.324 |
| 27/8/2026 | 8,70 | 8,77 | +1,39% | 8,67 | 8,80 | 8,72 | 8,76 | 8,77 | 4.744 | 240.786.948 |
| 26/8/2026 | 8,68 | 8,65 | -0,46% | 8,60 | 8,71 | 8,66 | 8,65 | 8,67 | 8.706 | 252.212.823 |
| 25/8/2026 | 8,45 | 8,69 | +2,96% | 8,43 | 8,70 | 8,51 | 8,66 | 8,69 | 36.283 | 905.976.026 |
| 24/8/2026 | 8,51 | 8,44 | -1,06% | 8,42 | 8,52 | 8,45 | 8,44 | 8,45 | 20.745 | 320.110.443 |
| 21/8/2026 | 8,41 | 8,53 | +1,55% | 8,40 | 8,54 | 8,46 | 8,52 | 8,53 | 16.159 | 445.701.234 |
| 20/8/2026 | 8,49 | 8,40 | -1,29% | 8,40 | 8,50 | 8,44 | 8,40 | 8,44 | 7.297 | 248.121.673 |
| 19/8/2026 | 8,53 | 8,51 | -0,23% | 8,46 | 8,58 | 8,49 | 8,50 | 8,51 | 10.019 | 847.234.994 |
| 18/8/2026 | 8,38 | 8,53 | +1,79% | 8,36 | 8,55 | 8,44 | 8,46 | 8,53 | 5.949 | 515.449.761 |
| 17/8/2026 | 8,53 | 8,38 | -1,64% | 8,38 | 8,53 | 8,41 | 8,38 | 8,41 | 7.975 | 329.104.052 |
| 14/8/2026 | 8,58 | 8,52 | -0,81% | 8,40 | 8,58 | 8,46 | 8,49 | 8,52 | 15.823 | 442.352.811 |
| 13/8/2026 | 8,60 | 8,59 | -0,81% | 8,45 | 8,60 | 8,49 | 8,55 | 8,59 | 13.812 | 429.106.851 |
| 12/8/2026 | 8,66 | 8,66 | -0,46% | 8,41 | 8,66 | 8,52 | 8,65 | 8,66 | 11.114 | 469.689.638 |
| 11/8/2026 | 8,75 | 8,70 | -0,57% | 8,58 | 8,76 | 8,64 | 8,70 | 8,71 | 8.116 | 373.599.742 |
| 10/8/2026 | 8,85 | 8,75 | -2,23% | 8,71 | 8,85 | 8,76 | 8,72 | 8,75 | 15.582 | 341.738.497 |
| 7/8/2026 | 8,89 | 8,95 | +0,56% | 8,83 | 8,95 | 8,87 | 8,95 | 8,96 | 8.710 | 377.097.088 |
| 6/8/2026 | 8,91 | 8,90 | +0,11% | 8,81 | 8,92 | 8,84 | 8,89 | 8,90 | 7.525 | 260.962.186 |
| 5/8/2026 | 8,87 | 8,89 | +0,34% | 8,85 | 8,92 | 8,87 | 8,89 | 8,92 | 9.351 | 326.747.321 |
| 4/8/2026 | 8,83 | 8,86 | +0,23% | 8,82 | 8,91 | 8,86 | 8,86 | 8,87 | 4.315 | 220.620.417 |
| 3/8/2026 | 8,86 | 8,84 | -0,11% | 8,81 | 8,90 | 8,85 | 8,84 | 8,85 | 14.104 | 344.617.102 |
| 31/7/2026 | 8,85 | 8,85 | +0,23% | 8,83 | 8,89 | 8,85 | 8,84 | 8,85 | 5.583 | 219.383.597 |
| 30/7/2026 | 8,83 | 8,83 | 0,00% | 8,75 | 8,85 | 8,81 | 8,82 | 8,83 | 5.828 | 365.470.660 |
| 29/7/2026 | 8,86 | 8,83 | -0,23% | 8,81 | 8,87 | 8,84 | 8,82 | 8,83 | 5.446 | 272.975.719 |
| 28/7/2026 | 8,87 | 8,85 | -0,23% | 8,83 | 8,91 | 8,87 | 8,85 | 8,87 | 7.376 | 342.025.564 |
| 27/7/2026 | 8,95 | 8,87 | -0,11% | 8,85 | 8,95 | 8,88 | 8,86 | 8,87 | 11.413 | 310.333.562 |
| 24/7/2026 | 8,90 | 8,88 | 0,00% | 8,88 | 8,94 | 8,89 | 8,88 | 8,90 | 8.132 | 303.038.534 |
| 23/7/2026 | 8,93 | 8,88 | -0,45% | 8,87 | 8,97 | 8,91 | 8,88 | 8,90 | 7.021 | 274.582.711 |
| 22/7/2026 | 8,93 | 8,92 | -0,22% | 8,92 | 9,01 | 8,96 | 8,92 | 8,95 | 10.644 | 330.078.947 |
| 21/7/2026 | 9,02 | 8,94 | -0,78% | 8,90 | 9,04 | 8,95 | 8,94 | 8,95 | 9.948 | 322.608.770 |
| 20/7/2026 | 9,04 | 9,01 | -0,11% | 8,97 | 9,09 | 9,01 | 9,01 | 9,02 | 10.891 | 295.481.621 |
| 17/7/2026 | 9,04 | 9,02 | -0,22% | 9,01 | 9,07 | 9,04 | 9,02 | 9,04 | 5.514 | 301.636.770 |
| 16/7/2026 | 9,04 | 9,04 | 0,00% | 8,99 | 9,05 | 9,02 | 9,03 | 9,04 | 15.430 | 370.271.908 |
| 15/7/2026 | 9,12 | 9,04 | -0,99% | 9,02 | 9,12 | 9,06 | 9,03 | 9,04 | 5.996 | 229.477.441 |
| 14/7/2026 | 9,04 | 9,13 | +1,33% | 8,97 | 9,17 | 9,06 | 9,13 | 9,15 | 15.580 | 384.851.267 |
| 13/7/2026 | 9,04 | 9,01 | -0,11% | 8,98 | 9,05 | 9,00 | 9,00 | 9,01 | 10.356 | 249.376.964 |
| 10/7/2026 | 9,02 | 9,02 | 0,00% | 8,96 | 9,08 | 9,02 | 9,02 | 9,05 | 21.128 | 335.607.323 |
| 9/7/2026 | 9,00 | 9,02 | +0,22% | 8,96 | 9,05 | 9,00 | 9,02 | 9,04 | 2.841 | 129.054.301 |
| 8/7/2026 | 9,05 | 9,00 | -1,32% | 8,98 | 9,07 | 9,02 | 9,00 | 9,06 | 7.024 | 272.224.207 |
| 7/7/2026 | 9,13 | 9,12 | -0,11% | 9,11 | 9,23 | 9,16 | 9,12 | 9,19 | 13.952 | 332.930.058 |
| 6/7/2026 | 9,11 | 9,13 | +0,33% | 9,09 | 9,16 | 9,11 | 9,13 | 9,14 | 11.997 | 250.686.812 |
| 3/7/2026 | 9,05 | 9,10 | +0,55% | 9,04 | 9,12 | 9,08 | 9,09 | 9,10 | 4.486 | 221.616.620 |
| 2/7/2026 | 9,00 | 9,05 | +0,56% | 9,00 | 9,07 | 9,03 | 9,03 | 9,05 | 2.970 | 254.943.351 |
| 1/7/2026 | 8,96 | 9,00 | +0,90% | 8,94 | 9,05 | 8,99 | 8,97 | 9,00 | 7.807 | 296.504.452 |
| 30/6/2026 | 8,88 | 8,92 | +0,56% | 8,86 | 8,94 | 8,90 | 8,92 | 8,94 | 7.408 | 328.801.432 |
| 29/6/2026 | 8,88 | 8,87 | -0,11% | 8,83 | 8,93 | 8,87 | 8,85 | 8,87 | 10.280 | 425.308.376 |
| 26/6/2026 | 9,02 | 8,88 | -1,11% | 8,86 | 9,02 | 8,91 | 8,87 | 8,88 | 15.953 | 682.014.232 |
| 25/6/2026 | 9,02 | 8,98 | -0,44% | 8,98 | 9,07 | 9,02 | 8,98 | 9,00 | 10.392 | 262.296.784 |
| 24/6/2026 | 9,02 | 9,02 | +0,22% | 8,96 | 9,02 | 8,98 | 9,01 | 9,02 | 5.725 | 212.671.998 |
| 23/6/2026 | 9,08 | 9,00 | -0,55% | 8,97 | 9,08 | 9,02 | 8,99 | 9,00 | 12.626 | 336.527.629 |
| 22/6/2026 | 9,14 | 9,05 | -0,88% | 9,04 | 9,14 | 9,08 | 9,05 | 9,08 | 21.330 | 304.366.363 |
| 19/6/2026 | 9,07 | 9,13 | +0,77% | 9,04 | 9,14 | 9,08 | 9,12 | 9,13 | 14.955 | 243.039.984 |
| 18/6/2026 | 9,10 | 9,06 | -0,44% | 9,05 | 9,12 | 9,08 | 9,05 | 9,06 | 14.732 | 225.970.005 |
| 17/6/2026 | 9,13 | 9,10 | -0,11% | 9,06 | 9,14 | 9,10 | 9,09 | 9,10 | 5.656 | 256.345.487 |
| 16/6/2026 | 9,13 | 9,11 | +0,33% | 9,07 | 9,15 | 9,10 | 9,11 | 9,13 | 9.983 | 330.668.481 |
| 15/6/2026 | 9,04 | 9,08 | +0,78% | 9,01 | 9,18 | 9,09 | 9,07 | 9,08 | 23.078 | 366.171.802 |
| 12/6/2026 | 9,01 | 9,01 | +0,11% | 8,97 | 9,05 | 9,00 | 9,01 | 9,04 | 7.838 | 378.384.607 |
| 11/6/2026 | 8,96 | 9,00 | +0,67% | 8,95 | 9,03 | 8,98 | 8,98 | 9,00 | 9.105 | 310.135.600 |
| 10/6/2026 | 8,97 | 8,94 | -0,22% | 8,86 | 8,99 | 8,91 | 8,94 | 8,95 | 11.412 | 324.567.460 |
| 9/6/2026 | 9,10 | 8,96 | -2,08% | 8,93 | 9,10 | 9,00 | 8,95 | 8,96 | 9.050 | 394.088.270 |
| 8/6/2026 | 9,22 | 9,15 | -0,76% | 9,15 | 9,25 | 9,18 | 9,15 | 9,16 | 21.630 | 301.811.582 |
| 5/6/2026 | 9,26 | 9,22 | -0,54% | 9,21 | 9,28 | 9,24 | 9,22 | 9,23 | 13.282 | 260.350.092 |
| 3/6/2026 | 9,26 | 9,27 | +0,11% | 9,23 | 9,32 | 9,27 | 9,25 | 9,27 | 10.612 | 221.530.001 |
| 2/6/2026 | 9,35 | 9,26 | -0,75% | 9,24 | 9,36 | 9,31 | 9,26 | 9,27 | 9.262 | 367.139.848 |
| 1/6/2026 | 9,31 | 9,33 | 0,00% | 9,25 | 9,36 | 9,30 | 9,33 | 9,35 | 21.242 | 330.147.990 |
| 29/5/2026 | 9,21 | 9,33 | +1,30% | 9,20 | 9,34 | 9,25 | 9,31 | 9,33 | 8.410 | 429.327.632 |
| 28/5/2026 | 9,18 | 9,21 | +0,44% | 9,17 | 9,22 | 9,19 | 9,20 | 9,21 | 7.886 | 196.756.975 |
| 27/5/2026 | 9,17 | 9,17 | 0,00% | 9,17 | 9,22 | 9,19 | 9,17 | 9,19 | 13.522 | 331.729.596 |
| 26/5/2026 | 9,25 | 9,17 | -1,08% | 9,17 | 9,27 | 9,21 | 9,17 | 9,18 | 11.538 | 292.411.928 |
| 25/5/2026 | 9,23 | 9,27 | +0,32% | 9,20 | 9,29 | 9,24 | 9,25 | 9,27 | 18.182 | 299.120.575 |
| 22/5/2026 | 9,19 | 9,24 | +0,54% | 9,17 | 9,24 | 9,20 | 9,23 | 9,24 | 16.391 | 209.301.171 |
| 21/5/2026 | 9,26 | 9,19 | -0,65% | 9,18 | 9,27 | 9,21 | 9,19 | 9,20 | 5.300 | 216.247.985 |
| 20/5/2026 | 9,13 | 9,25 | +1,09% | 9,11 | 9,27 | 9,20 | 9,24 | 9,25 | 13.421 | 313.240.083 |
| 19/5/2026 | 9,20 | 9,15 | -0,76% | 9,12 | 9,25 | 9,16 | 9,14 | 9,15 | 5.362 | 258.044.190 |
| 18/5/2026 | 9,33 | 9,22 | -1,07% | 9,20 | 9,36 | 9,28 | 9,22 | 9,24 | 14.097 | 335.936.282 |
| 15/5/2026 | 9,26 | 9,32 | +0,65% | 9,26 | 9,38 | 9,32 | 9,30 | 9,32 | 17.274 | 518.929.748 |
| 14/5/2026 | 9,11 | 9,26 | +1,54% | 9,11 | 9,26 | 9,17 | 9,25 | 9,26 | 4.753 | 254.245.092 |
| 13/5/2026 | 9,16 | 9,12 | -0,55% | 9,08 | 9,19 | 9,13 | 9,11 | 9,12 | 15.120 | 345.152.396 |
| 12/5/2026 | 9,25 | 9,17 | -1,08% | 9,16 | 9,27 | 9,21 | 9,17 | 9,18 | 10.299 | 322.377.162 |
| 11/5/2026 | 9,33 | 9,27 | -1,38% | 9,23 | 9,35 | 9,26 | 9,25 | 9,27 | 17.028 | 555.096.385 |
| 8/5/2026 | 9,38 | 9,40 | +0,32% | 9,37 | 9,43 | 9,40 | 9,40 | 9,41 | 8.169 | 302.396.391 |
| 7/5/2026 | 9,37 | 9,37 | +0,21% | 9,30 | 9,39 | 9,36 | 9,36 | 9,37 | 3.918 | 204.418.229 |
| 6/5/2026 | 9,35 | 9,35 | +0,11% | 9,31 | 9,37 | 9,34 | 9,35 | 9,37 | 9.358 | 267.582.564 |
| 5/5/2026 | 9,36 | 9,34 | -0,21% | 9,32 | 9,38 | 9,34 | 9,34 | 9,35 | 10.211 | 239.032.580 |
| 4/5/2026 | 9,38 | 9,36 | -0,11% | 9,32 | 9,41 | 9,37 | 9,36 | 9,38 | 24.671 | 387.511.990 |
| 30/4/2026 | 9,36 | 9,37 | +0,11% | 9,34 | 9,39 | 9,37 | 9,37 | 9,39 | 20.830 | 288.285.171 |
| 29/4/2026 | 9,34 | 9,36 | +0,11% | 9,32 | 9,39 | 9,35 | 9,35 | 9,36 | 5.927 | 261.267.516 |
| 28/4/2026 | 9,34 | 9,35 | +0,11% | 9,30 | 9,36 | 9,32 | 9,33 | 9,35 | 15.682 | 273.885.518 |
| 27/4/2026 | 9,37 | 9,34 | -0,11% | 9,34 | 9,38 | 9,35 | 9,34 | 9,35 | 18.828 | 305.042.531 |
| 24/4/2026 | 9,37 | 9,35 | +0,11% | 9,35 | 9,41 | 9,37 | 9,35 | 9,36 | 20.221 | 250.492.592 |
| 23/4/2026 | 9,37 | 9,34 | -0,32% | 9,34 | 9,43 | 9,39 | 9,34 | 9,36 | 14.052 | 323.499.101 |
| 22/4/2026 | 9,42 | 9,37 | -0,21% | 9,37 | 9,44 | 9,40 | 9,37 | 9,39 | 8.029 | 204.936.315 |
| 20/4/2026 | 9,36 | 9,39 | +0,32% | 9,35 | 9,39 | 9,37 | 9,38 | 9,39 | 14.459 | 304.604.116 |
| 17/4/2026 | 9,32 | 9,36 | +0,43% | 9,32 | 9,37 | 9,35 | 9,35 | 9,36 | 11.133 | 284.426.264 |
| 16/4/2026 | 9,35 | 9,32 | -0,11% | 9,31 | 9,35 | 9,32 | 9,32 | 9,33 | 6.799 | 283.220.489 |
| 15/4/2026 | 9,30 | 9,33 | +0,65% | 9,29 | 9,36 | 9,33 | 9,32 | 9,33 | 10.709 | 333.095.578 |
| 14/4/2026 | 9,29 | 9,27 | 0,00% | 9,25 | 9,32 | 9,27 | 9,27 | 9,29 | 6.296 | 282.835.999 |
| 13/4/2026 | 9,29 | 9,27 | -0,32% | 9,25 | 9,33 | 9,28 | 9,27 | 9,29 | 13.452 | 356.360.396 |
| 10/4/2026 | 9,30 | 9,30 | +0,11% | 9,28 | 9,34 | 9,30 | 9,29 | 9,30 | 15.274 | 309.694.374 |
| 9/4/2026 | 9,26 | 9,29 | -0,75% | 9,22 | 9,31 | 9,26 | 9,29 | 9,31 | 7.015 | 271.445.749 |
| 8/4/2026 | 9,37 | 9,36 | 0,00% | 9,33 | 9,40 | 9,36 | 9,36 | 9,38 | 7.332 | 344.080.676 |
| 7/4/2026 | 9,41 | 9,36 | -0,32% | 9,35 | 9,43 | 9,37 | 9,36 | 9,37 | 5.725 | 200.983.678 |
| 6/4/2026 | 9,40 | 9,39 | -0,32% | 9,37 | 9,46 | 9,40 | 9,39 | 9,40 | 14.851 | 391.728.240 |
| 2/4/2026 | 9,38 | 9,42 | +0,53% | 9,35 | 9,42 | 9,38 | 9,41 | 9,42 | 6.645 | 236.900.714 |
| 1/4/2026 | 9,29 | 9,37 | +1,30% | 9,25 | 9,37 | 9,32 | 9,36 | 9,37 | 5.612 | 223.264.554 |
| 31/3/2026 | 9,22 | 9,25 | +0,65% | 9,18 | 9,28 | 9,23 | 9,25 | 9,26 | 7.931 | 273.202.923 |
| 30/3/2026 | 9,25 | 9,19 | -0,43% | 9,19 | 9,29 | 9,23 | 9,19 | 9,20 | 11.344 | 261.750.724 |
| 27/3/2026 | 9,25 | 9,23 | -0,11% | 9,20 | 9,28 | 9,22 | 9,21 | 9,23 | 29.086 | 357.066.986 |
| 26/3/2026 | 9,30 | 9,24 | -0,65% | 9,21 | 9,36 | 9,26 | 9,24 | 9,25 | 17.823 | 586.044.583 |
| 25/3/2026 | 9,18 | 9,30 | +1,09% | 9,17 | 9,36 | 9,28 | 9,30 | 9,32 | 9.807 | 385.160.507 |
| 24/3/2026 | 9,27 | 9,20 | -0,65% | 9,10 | 9,29 | 9,15 | 9,19 | 9,20 | 24.285 | 739.605.239 |
| 23/3/2026 | 9,27 | 9,26 | -0,32% | 9,24 | 9,36 | 9,28 | 9,25 | 9,26 | 16.880 | 508.333.356 |
| 20/3/2026 | 9,32 | 9,29 | -0,11% | 9,24 | 9,36 | 9,30 | 9,29 | 9,30 | 17.142 | 395.441.173 |
| 19/3/2026 | 9,34 | 9,30 | -0,43% | 9,25 | 9,36 | 9,29 | 9,30 | 9,35 | 7.185 | 388.006.756 |
| 18/3/2026 | 9,37 | 9,34 | -0,21% | 9,33 | 9,38 | 9,35 | 9,34 | 9,36 | 7.187 | 247.837.069 |
| 17/3/2026 | 9,35 | 9,36 | +0,21% | 9,32 | 9,36 | 9,34 | 9,35 | 9,36 | 6.722 | 340.556.711 |
| 16/3/2026 | 9,34 | 9,34 | +0,11% | 9,33 | 9,40 | 9,35 | 9,33 | 9,34 | 12.548 | 345.279.128 |
| 13/3/2026 | 9,36 | 9,33 | -0,11% | 9,31 | 9,39 | 9,35 | 9,33 | 9,34 | 19.236 | 352.234.346 |
| 12/3/2026 | 9,39 | 9,34 | -0,53% | 9,31 | 9,41 | 9,36 | 9,33 | 9,34 | 9.832 | 324.159.848 |
| 11/3/2026 | 9,41 | 9,39 | -0,11% | 9,36 | 9,44 | 9,39 | 9,38 | 9,39 | 13.435 | 333.402.745 |
| 10/3/2026 | 9,41 | 9,40 | -0,11% | 9,36 | 9,45 | 9,40 | 9,40 | 9,41 | 18.339 | 315.922.218 |
| 9/3/2026 | 9,50 | 9,41 | -2,18% | 9,31 | 9,51 | 9,40 | 9,41 | 9,42 | 10.408 | 403.819.897 |
| 6/3/2026 | 9,55 | 9,62 | +0,84% | 9,54 | 9,64 | 9,61 | 9,60 | 9,62 | 14.704 | 387.901.564 |
| 5/3/2026 | 9,55 | 9,54 | 0,00% | 9,52 | 9,64 | 9,57 | 9,54 | 9,55 | 17.094 | 467.220.904 |
| 4/3/2026 | 9,54 | 9,54 | +0,10% | 9,52 | 9,58 | 9,55 | 9,54 | 9,55 | 7.035 | 284.072.606 |
| 3/3/2026 | 9,69 | 9,53 | -1,65% | 9,46 | 9,74 | 9,51 | 9,52 | 9,53 | 9.555 | 821.421.115 |
| 2/3/2026 | 9,69 | 9,69 | +0,31% | 9,63 | 9,78 | 9,70 | 9,69 | 9,71 | 22.733 | 431.150.406 |
| 27/2/2026 | 9,57 | 9,66 | +1,36% | 9,56 | 9,68 | 9,61 | 9,66 | 9,67 | 17.575 | 347.333.265 |
| 26/2/2026 | 9,44 | 9,53 | +0,95% | 9,44 | 9,56 | 9,50 | 9,53 | 9,54 | 10.496 | 328.979.058 |
| 25/2/2026 | 9,43 | 9,44 | +0,21% | 9,43 | 9,51 | 9,45 | 9,44 | 9,48 | 25.185 | 300.464.339 |
| 24/2/2026 | 9,47 | 9,42 | -0,21% | 9,42 | 9,49 | 9,43 | 9,42 | 9,44 | 24.538 | 271.232.710 |
| 23/2/2026 | 9,50 | 9,44 | -0,53% | 9,40 | 9,53 | 9,45 | 9,44 | 9,47 | 27.014 | 459.338.833 |
| 20/2/2026 | 9,45 | 9,49 | +0,85% | 9,43 | 9,50 | 9,47 | 9,48 | 9,49 | 18.651 | 339.445.834 |
| 19/2/2026 | 9,50 | 9,41 | -0,74% | 9,40 | 9,51 | 9,42 | 9,41 | 9,44 | 17.353 | 419.172.226 |
| 18/2/2026 | 9,40 | 9,48 | +0,85% | 9,40 | 9,51 | 9,46 | 9,45 | 9,48 | 5.486 | 280.132.443 |
| 13/2/2026 | 9,33 | 9,40 | +0,53% | 9,31 | 9,45 | 9,40 | 9,39 | 9,40 | 20.905 | 404.544.492 |
| 11/2/2026 | 9,31 | 9,35 | +0,86% | 9,28 | 9,37 | 9,31 | 9,32 | 9,35 | 9.081 | 305.551.474 |
| 10/2/2026 | 9,37 | 9,27 | -1,07% | 9,17 | 9,39 | 9,29 | 9,27 | 9,29 | 13.990 | 466.765.558 |
| 9/2/2026 | 9,35 | 9,37 | -0,85% | 9,29 | 9,41 | 9,34 | 9,36 | 9,37 | 17.598 | 382.639.723 |
| 6/2/2026 | 9,36 | 9,45 | +0,96% | 9,33 | 9,46 | 9,39 | 9,44 | 9,45 | 14.192 | 399.078.087 |
| 5/2/2026 | 9,58 | 9,36 | -2,19% | 9,32 | 9,59 | 9,43 | 9,36 | 9,43 | 9.784 | 892.854.340 |
| 4/2/2026 | 9,68 | 9,57 | -1,14% | 9,55 | 9,71 | 9,63 | 9,57 | 9,59 | 6.501 | 475.168.167 |
| 3/2/2026 | 9,70 | 9,68 | +0,41% | 9,58 | 9,72 | 9,65 | 9,66 | 9,68 | 11.510 | 879.045.061 |
| 2/2/2026 | 9,76 | 9,64 | -1,53% | 9,56 | 9,77 | 9,64 | 9,62 | 9,64 | 19.952 | 978.861.042 |
| 30/1/2026 | 9,61 | 9,79 | +1,98% | 9,61 | 9,79 | 9,69 | 9,76 | 9,79 | 17.763 | 394.076.061 |
| 29/1/2026 | 9,63 | 9,60 | +0,10% | 9,55 | 9,68 | 9,61 | 9,59 | 9,60 | 25.043 | 505.087.101 |
| 28/1/2026 | 9,50 | 9,59 | +1,16% | 9,45 | 9,63 | 9,54 | 9,56 | 9,59 | 15.841 | 387.100.187 |
| 27/1/2026 | 9,60 | 9,48 | -0,84% | 9,44 | 9,65 | 9,56 | 9,48 | 9,49 | 12.150 | 532.650.078 |
| 26/1/2026 | 9,45 | 9,56 | +2,25% | 9,40 | 9,60 | 9,51 | 9,55 | 9,56 | 30.869 | 621.976.083 |
| 23/1/2026 | 9,30 | 9,35 | +1,63% | 9,28 | 9,53 | 9,39 | 9,35 | 9,36 | 21.248 | 926.561.300 |
| 22/1/2026 | 9,03 | 9,20 | +2,11% | 9,00 | 9,26 | 9,12 | 9,17 | 9,20 | 27.820 | 511.454.830 |
| 21/1/2026 | 8,95 | 9,01 | +0,67% | 8,90 | 9,01 | 8,93 | 9,01 | 9,02 | 11.856 | 502.382.433 |
| 20/1/2026 | 8,93 | 8,95 | +0,22% | 8,90 | 8,98 | 8,94 | 8,93 | 8,95 | 7.933 | 295.575.873 |
| 19/1/2026 | 8,95 | 8,93 | -0,22% | 8,91 | 8,97 | 8,93 | 8,92 | 8,93 | 27.216 | 380.863.134 |
| 16/1/2026 | 8,94 | 8,95 | 0,00% | 8,89 | 8,98 | 8,93 | 8,94 | 8,95 | 12.679 | 461.461.828 |
| 15/1/2026 | 8,86 | 8,95 | +1,02% | 8,84 | 8,98 | 8,92 | 8,93 | 8,95 | 13.746 | 634.988.186 |
| 14/1/2026 | 8,90 | 8,86 | -0,45% | 8,81 | 8,94 | 8,86 | 8,85 | 8,87 | 11.652 | 379.354.122 |
| 13/1/2026 | 8,89 | 8,90 | 0,00% | 8,81 | 8,90 | 8,86 | 8,88 | 8,90 | 30.285 | 489.040.646 |
| 12/1/2026 | 8,87 | 8,90 | +0,34% | 8,77 | 8,92 | 8,85 | 8,87 | 8,90 | 20.807 | 320.028.250 |
| 9/1/2026 | 8,81 | 8,87 | -0,34% | 8,71 | 8,87 | 8,80 | 8,82 | 8,87 | 8.071 | 304.722.184 |
| 8/1/2026 | 8,96 | 8,90 | -0,67% | 8,88 | 8,98 | 8,94 | 8,89 | 8,90 | 9.258 | 317.961.477 |
| 7/1/2026 | 8,96 | 8,96 | 0,00% | 8,93 | 8,99 | 8,95 | 8,95 | 8,96 | 18.205 | 259.212.723 |
| 6/1/2026 | 8,96 | 8,96 | 0,00% | 8,94 | 8,99 | 8,96 | 8,95 | 8,97 | 8.806 | 308.815.345 |
| 5/1/2026 | 8,93 | 8,96 | +0,79% | 8,89 | 8,99 | 8,94 | 8,95 | 8,96 | 12.996 | 314.295.776 |
| 2/1/2026 | 9,03 | 8,89 | -1,55% | 8,84 | 9,05 | 8,90 | 8,89 | 8,92 | 7.474 | 832.291.596 |
| 30/12/2025 | 8,94 | 9,03 | +1,01% | 8,92 | 9,16 | 9,06 | 9,03 | 9,05 | 10.295 | 568.271.475 |
| 29/12/2025 | 8,88 | 8,94 | +0,45% | 8,88 | 8,95 | 8,91 | 8,92 | 8,94 | 13.920 | 336.436.233 |
| 26/12/2025 | 8,79 | 8,90 | +1,48% | 8,78 | 8,95 | 8,89 | 8,90 | 8,92 | 8.135 | 337.475.770 |
| 23/12/2025 | 8,71 | 8,77 | +0,69% | 8,69 | 8,81 | 8,75 | 8,77 | 8,80 | 9.445 | 300.790.895 |
| 22/12/2025 | 8,75 | 8,71 | +0,11% | 8,64 | 8,75 | 8,69 | 8,71 | 8,72 | 29.105 | 499.621.521 |
| 19/12/2025 | 8,51 | 8,70 | +2,35% | 8,49 | 8,72 | 8,59 | 8,69 | 8,70 | 34.671 | 641.092.618 |
| 18/12/2025 | 8,47 | 8,50 | 0,00% | 8,44 | 8,51 | 8,49 | 8,50 | 8,51 | 18.250 | 287.274.786 |
| 17/12/2025 | 8,51 | 8,50 | -0,12% | 8,46 | 8,51 | 8,48 | 8,49 | 8,50 | 12.567 | 261.225.393 |
| 16/12/2025 | 8,50 | 8,51 | 0,00% | 8,48 | 8,51 | 8,50 | 8,48 | 8,51 | 12.819 | 378.011.045 |
| 15/12/2025 | 8,49 | 8,51 | +0,35% | 8,45 | 8,51 | 8,48 | 8,50 | 8,51 | 19.210 | 356.370.360 |
| 12/12/2025 | 8,49 | 8,48 | +0,24% | 8,44 | 8,51 | 8,48 | 8,47 | 8,48 | 11.375 | 318.248.947 |
| 11/12/2025 | 8,42 | 8,46 | +0,71% | 8,40 | 8,46 | 8,42 | 8,45 | 8,46 | 9.159 | 292.391.705 |
| 10/12/2025 | 8,40 | 8,40 | 0,00% | 8,39 | 8,46 | 8,42 | 8,40 | 8,41 | 12.808 | 456.257.796 |
| 9/12/2025 | 8,37 | 8,40 | +0,36% | 8,35 | 8,40 | 8,38 | 8,38 | 8,41 | 9.836 | 1.538.247.637 |
| 8/12/2025 | 8,41 | 8,37 | -1,06% | 8,36 | 8,42 | 8,38 | 8,37 | 8,39 | 12.750 | 447.228.089 |
| 5/12/2025 | 8,51 | 8,46 | -0,59% | 8,44 | 8,60 | 8,53 | 8,46 | 8,47 | 16.650 | 493.247.307 |
| 4/12/2025 | 8,50 | 8,51 | 0,00% | 8,44 | 8,53 | 8,49 | 8,51 | 8,53 | 11.898 | 265.403.696 |
| 3/12/2025 | 8,41 | 8,51 | +0,95% | 8,40 | 8,55 | 8,47 | 8,50 | 8,51 | 9.345 | 613.854.858 |
| 2/12/2025 | 8,40 | 8,43 | +0,36% | 8,36 | 8,45 | 8,40 | 8,42 | 8,44 | 9.305 | 534.765.048 |
| 1/12/2025 | 8,39 | 8,40 | +0,24% | 8,39 | 8,45 | 8,41 | 8,39 | 8,40 | 13.425 | 832.907.721 |
| 28/11/2025 | 8,34 | 8,38 | +0,84% | 8,33 | 8,40 | 8,37 | 8,36 | 8,38 | 9.652 | 393.320.043 |
| 27/11/2025 | 8,30 | 8,31 | +0,12% | 8,29 | 8,34 | 8,31 | 8,30 | 8,31 | 6.708 | 393.025.294 |
| 26/11/2025 | 8,34 | 8,30 | -0,48% | 8,27 | 8,35 | 8,29 | 8,30 | 8,31 | 18.081 | 615.055.231 |
| 25/11/2025 | 8,38 | 8,34 | -0,48% | 8,32 | 8,39 | 8,34 | 8,33 | 8,35 | 13.523 | 551.395.061 |
| 24/11/2025 | 8,37 | 8,38 | 0,00% | 8,35 | 8,39 | 8,37 | 8,37 | 8,38 | 17.573 | 331.517.863 |
| 21/11/2025 | 8,41 | 8,38 | -0,36% | 8,35 | 8,44 | 8,37 | 8,37 | 8,38 | 11.820 | 464.538.307 |
| 19/11/2025 | 8,45 | 8,41 | -0,47% | 8,40 | 8,46 | 8,42 | 8,41 | 8,42 | 16.962 | 547.724.030 |
| 18/11/2025 | 8,47 | 8,45 | -0,59% | 8,42 | 8,50 | 8,46 | 8,44 | 8,45 | 14.977 | 260.634.542 |
| 17/11/2025 | 8,44 | 8,50 | +0,47% | 8,44 | 8,50 | 8,46 | 8,49 | 8,50 | 15.850 | 437.300.067 |
| 14/11/2025 | 8,39 | 8,46 | +0,83% | 8,38 | 8,46 | 8,43 | 8,45 | 8,46 | 14.182 | 399.738.121 |
| 13/11/2025 | 8,39 | 8,39 | -0,12% | 8,36 | 8,40 | 8,37 | 8,36 | 8,39 | 11.203 | 292.269.730 |
| 12/11/2025 | 8,41 | 8,40 | -0,12% | 8,35 | 8,41 | 8,37 | 8,39 | 8,40 | 7.988 | 330.114.865 |
| 11/11/2025 | 8,43 | 8,41 | -0,36% | 8,38 | 8,44 | 8,40 | 8,40 | 8,41 | 10.079 | 364.074.365 |
| 10/11/2025 | 8,50 | 8,44 | -1,52% | 8,40 | 8,51 | 8,42 | 8,42 | 8,44 | 22.759 | 468.887.928 |
| 7/11/2025 | 8,58 | 8,57 | +0,23% | 8,54 | 8,59 | 8,56 | 8,56 | 8,57 | 7.366 | 270.509.818 |
| 6/11/2025 | 8,56 | 8,55 | +0,23% | 8,55 | 8,59 | 8,56 | 8,55 | 8,59 | 5.829 | 201.796.373 |
| 5/11/2025 | 8,57 | 8,53 | -0,81% | 8,52 | 8,60 | 8,56 | 8,53 | 8,55 | 8.986 | 272.017.903 |
| 4/11/2025 | 8,58 | 8,60 | +0,23% | 8,52 | 8,62 | 8,56 | 8,59 | 8,60 | 10.053 | 233.438.947 |
| 3/11/2025 | 8,58 | 8,58 | +0,23% | 8,51 | 8,63 | 8,57 | 8,58 | 8,60 | 17.525 | 326.670.496 |
| 31/10/2025 | 8,46 | 8,56 | +1,42% | 8,44 | 8,56 | 8,50 | 8,54 | 8,56 | 10.511 | 278.503.140 |
| 30/10/2025 | 8,52 | 8,44 | -0,47% | 8,43 | 8,52 | 8,45 | 8,43 | 8,44 | 5.622 | 296.607.782 |
| 29/10/2025 | 8,42 | 8,48 | +0,59% | 8,42 | 8,55 | 8,46 | 8,47 | 8,52 | 9.066 | 288.678.465 |
| 28/10/2025 | 8,43 | 8,43 | -0,47% | 8,40 | 8,47 | 8,44 | 8,43 | 8,45 | 14.808 | 354.958.489 |
| 27/10/2025 | 8,42 | 8,47 | +0,71% | 8,38 | 8,47 | 8,41 | 8,46 | 8,47 | 12.403 | 346.378.629 |
| 24/10/2025 | 8,41 | 8,41 | +0,24% | 8,38 | 8,44 | 8,41 | 8,39 | 8,41 | 11.013 | 323.789.505 |
| 23/10/2025 | 8,41 | 8,39 | -0,12% | 8,37 | 8,46 | 8,40 | 8,39 | 8,41 | 13.297 | 352.885.568 |
| 22/10/2025 | 8,52 | 8,40 | -1,41% | 8,36 | 8,53 | 8,43 | 8,40 | 8,41 | 8.739 | 509.272.450 |
| 21/10/2025 | 8,52 | 8,52 | +0,24% | 8,48 | 8,53 | 8,50 | 8,51 | 8,52 | 19.584 | 214.390.718 |
| 20/10/2025 | 8,60 | 8,50 | -0,58% | 8,49 | 8,62 | 8,54 | 8,50 | 8,53 | 15.912 | 384.249.935 |
| 17/10/2025 | 8,55 | 8,55 | 0,00% | 8,49 | 8,58 | 8,52 | 8,54 | 8,55 | 22.635 | 310.595.433 |
| 16/10/2025 | 8,55 | 8,55 | -0,12% | 8,54 | 8,57 | 8,55 | 8,55 | 8,56 | 7.701 | 291.043.409 |
| 15/10/2025 | 8,55 | 8,56 | +0,23% | 8,55 | 8,60 | 8,56 | 8,55 | 8,56 | 17.784 | 249.265.606 |
| 14/10/2025 | 8,54 | 8,54 | 0,00% | 8,54 | 8,59 | 8,56 | 8,54 | 8,56 | 12.087 | 268.360.825 |
| 13/10/2025 | 8,60 | 8,54 | -0,70% | 8,52 | 8,63 | 8,57 | 8,54 | 8,56 | 6.295 | 218.394.906 |
| 10/10/2025 | 8,63 | 8,60 | +0,70% | 8,56 | 8,64 | 8,59 | 8,59 | 8,60 | 14.634 | 236.906.518 |
| 9/10/2025 | 8,58 | 8,54 | -0,70% | 8,54 | 8,60 | 8,56 | 8,54 | 8,56 | 8.278 | 227.595.294 |
| 8/10/2025 | 8,62 | 8,60 | -1,15% | 8,58 | 8,65 | 8,61 | 8,60 | 8,61 | 15.743 | 226.119.912 |
| 7/10/2025 | 8,74 | 8,70 | -0,46% | 8,68 | 8,76 | 8,72 | 8,70 | 8,71 | 6.278 | 265.422.057 |
| 6/10/2025 | 8,73 | 8,74 | +0,11% | 8,72 | 8,77 | 8,73 | 8,73 | 8,74 | 12.328 | 229.429.220 |
| 3/10/2025 | 8,72 | 8,73 | +0,23% | 8,71 | 8,76 | 8,73 | 8,73 | 8,75 | 12.298 | 227.316.081 |
| 2/10/2025 | 8,71 | 8,71 | +0,35% | 8,66 | 8,72 | 8,68 | 8,70 | 8,71 | 5.143 | 175.819.440 |
| 1/10/2025 | 8,68 | 8,68 | 0,00% | 8,68 | 8,77 | 8,72 | 8,68 | 8,69 | 7.392 | 322.534.107 |
| 30/9/2025 | 8,66 | 8,68 | +0,58% | 8,63 | 8,69 | 8,65 | 8,67 | 8,68 | 20.730 | 390.719.561 |
| 29/9/2025 | 8,75 | 8,63 | -1,15% | 8,61 | 8,77 | 8,66 | 8,62 | 8,63 | 17.376 | 411.522.805 |
| 26/9/2025 | 8,71 | 8,73 | +0,11% | 8,69 | 8,75 | 8,72 | 8,73 | 8,75 | 13.659 | 202.793.610 |
| 25/9/2025 | 8,74 | 8,72 | +0,11% | 8,67 | 8,77 | 8,72 | 8,71 | 8,72 | 5.398 | 202.277.359 |
| 24/9/2025 | 8,72 | 8,71 | -0,11% | 8,68 | 8,75 | 8,71 | 8,71 | 8,75 | 20.664 | 251.747.252 |
| 23/9/2025 | 8,68 | 8,72 | +0,35% | 8,61 | 8,75 | 8,70 | 8,70 | 8,72 | 22.683 | 385.590.719 |
| 22/9/2025 | 8,60 | 8,69 | +0,70% | 8,53 | 8,71 | 8,59 | 8,68 | 8,69 | 20.971 | 402.123.450 |
| 19/9/2025 | 8,67 | 8,63 | -0,23% | 8,59 | 8,72 | 8,63 | 8,62 | 8,63 | 24.121 | 291.967.933 |
| 18/9/2025 | 8,71 | 8,65 | -0,57% | 8,65 | 8,73 | 8,69 | 8,65 | 8,66 | 10.928 | 196.354.705 |
| 17/9/2025 | 8,72 | 8,70 | -0,23% | 8,68 | 8,73 | 8,70 | 8,69 | 8,70 | 11.382 | 209.483.008 |
| 16/9/2025 | 8,62 | 8,72 | +1,28% | 8,60 | 8,74 | 8,69 | 8,70 | 8,72 | 16.125 | 405.118.761 |
| 15/9/2025 | 8,59 | 8,61 | -0,12% | 8,56 | 8,67 | 8,60 | 8,61 | 8,62 | 20.350 | 263.381.754 |
| 12/9/2025 | 8,65 | 8,62 | +0,23% | 8,54 | 8,66 | 8,58 | 8,61 | 8,62 | 11.800 | 362.563.690 |
| 11/9/2025 | 8,62 | 8,60 | -0,23% | 8,51 | 8,65 | 8,57 | 8,59 | 8,60 | 7.150 | 271.483.474 |
| 10/9/2025 | 8,64 | 8,62 | +0,23% | 8,54 | 8,64 | 8,59 | 8,61 | 8,62 | 29.792 | 309.295.474 |
| 9/9/2025 | 8,67 | 8,60 | -0,92% | 8,53 | 8,67 | 8,60 | 8,60 | 8,62 | 12.016 | 272.440.776 |
| 8/9/2025 | 8,61 | 8,68 | -0,23% | 8,46 | 8,68 | 8,56 | 8,68 | 8,69 | 12.747 | 388.324.738 |
| 5/9/2025 | 8,63 | 8,70 | +0,58% | 8,63 | 8,72 | 8,67 | 8,69 | 8,70 | 10.774 | 393.431.901 |