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.
BTHI11 - BTG HOTEL FI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 43,00 | 43,00 | 0,00% | 42,45 | 43,00 | 42,83 | 42,61 | 43,00 | 26 | 518.281 |
| 5/9/2025 | 43,20 | 43,00 | +3,59% | 42,98 | 43,20 | 43,02 | 41,53 | 43,00 | 11 | 1.544.609 |
| 4/9/2025 | 43,68 | 41,51 | -3,47% | 41,51 | 43,68 | 42,67 | 41,51 | 43,20 | 6 | 68.275 |
| 3/9/2025 | 42,30 | 43,00 | +1,70% | 42,29 | 44,50 | 43,15 | 43,00 | 44,00 | 29 | 7.055.075 |
| 2/9/2025 | 42,20 | 42,28 | -0,05% | 42,05 | 42,29 | 42,24 | 42,29 | 42,30 | 11 | 215.431 |
| 1/9/2025 | 41,00 | 42,30 | +3,17% | 41,00 | 42,30 | 42,04 | 42,00 | 42,30 | 31 | 2.001.369 |
| 29/8/2025 | 41,41 | 41,00 | 0,00% | 41,00 | 41,98 | 41,11 | 40,79 | 41,00 | 32 | 2.388.696 |
| 28/8/2025 | 41,00 | 41,00 | 0,00% | 40,79 | 41,00 | 40,99 | 40,82 | 41,00 | 22 | 3.943.464 |
| 27/8/2025 | 42,69 | 41,00 | -0,56% | 40,79 | 42,69 | 41,12 | 40,79 | 41,00 | 60 | 9.409.200 |
| 26/8/2025 | 42,49 | 41,23 | +0,22% | 41,14 | 42,49 | 42,06 | 41,25 | 42,15 | 14 | 210.328 |
| 25/8/2025 | 41,99 | 41,14 | -0,92% | 40,80 | 42,00 | 41,69 | 41,15 | 42,00 | 16 | 275.178 |
| 22/8/2025 | 41,99 | 41,52 | -1,12% | 41,46 | 42,00 | 41,93 | 41,50 | 41,52 | 14 | 213.854 |
| 21/8/2025 | 40,67 | 41,99 | +4,25% | 40,10 | 41,99 | 41,68 | 40,80 | 41,99 | 46 | 1.558.838 |
| 20/8/2025 | 41,99 | 40,28 | -2,47% | 39,98 | 42,00 | 40,54 | 39,55 | 40,28 | 91 | 10.015.171 |
| 19/8/2025 | 41,64 | 41,30 | -2,80% | 40,99 | 42,49 | 41,92 | 41,07 | 41,30 | 51 | 3.458.668 |
| 18/8/2025 | 42,50 | 42,49 | +0,21% | 40,27 | 42,50 | 41,34 | 41,50 | 42,49 | 86 | 4.328.514 |
| 15/8/2025 | 42,50 | 42,40 | +0,02% | 41,85 | 42,50 | 42,39 | 42,39 | 42,40 | 17 | 555.347 |
| 14/8/2025 | 42,02 | 42,39 | -0,09% | 41,07 | 42,50 | 41,80 | 41,33 | 42,39 | 16 | 622.967 |
| 13/8/2025 | 42,45 | 42,43 | +3,49% | 40,85 | 42,45 | 42,11 | 41,07 | 42,43 | 22 | 475.903 |
| 12/8/2025 | 42,45 | 41,00 | -3,42% | 40,82 | 42,45 | 42,30 | 41,00 | 42,45 | 8 | 190.385 |
| 11/8/2025 | 42,50 | 42,45 | -0,12% | 40,51 | 42,50 | 41,99 | 40,82 | 42,45 | 15 | 327.560 |
| 8/8/2025 | 41,34 | 42,50 | -2,25% | 40,50 | 43,55 | 42,49 | 42,10 | 42,50 | 42 | 4.899.152 |
| 7/8/2025 | 42,49 | 43,48 | +2,55% | 42,19 | 43,60 | 42,93 | 43,48 | 43,50 | 75 | 22.285.214 |
| 6/8/2025 | 42,99 | 42,40 | -1,35% | 42,40 | 42,99 | 42,58 | 42,00 | 42,40 | 12 | 191.635 |
| 5/8/2025 | 42,30 | 42,98 | +1,63% | 42,01 | 42,98 | 42,48 | 41,89 | 42,98 | 22 | 12.245.571 |
| 4/8/2025 | 41,40 | 42,29 | +0,52% | 41,40 | 42,30 | 42,16 | 42,19 | 42,29 | 17 | 430.130 |
| 1/8/2025 | 42,49 | 42,07 | -0,19% | 41,51 | 42,49 | 42,18 | 41,52 | 42,45 | 28 | 1.320.430 |
| 31/7/2025 | 42,98 | 42,15 | -1,93% | 41,02 | 42,98 | 42,51 | 42,15 | 42,35 | 19 | 4.689.655 |
| 30/7/2025 | 41,22 | 42,98 | +2,38% | 40,98 | 43,00 | 42,01 | 42,04 | 42,98 | 62 | 14.297.995 |
| 29/7/2025 | 42,00 | 41,98 | 0,00% | 41,77 | 42,00 | 41,93 | 41,78 | 41,97 | 14 | 289.350 |
| 28/7/2025 | 41,88 | 41,98 | +0,24% | 41,88 | 42,00 | 41,92 | 41,50 | 41,98 | 20 | 1.752.492 |
| 25/7/2025 | 42,00 | 41,88 | +0,55% | 41,55 | 42,00 | 41,97 | 41,55 | 41,88 | 15 | 432.337 |
| 24/7/2025 | 41,64 | 41,65 | +1,07% | 41,03 | 41,65 | 41,62 | 41,65 | 41,78 | 7 | 324.705 |
| 23/7/2025 | 40,96 | 41,21 | +0,61% | 40,96 | 41,65 | 41,33 | 40,37 | 41,21 | 14 | 231.503 |
| 22/7/2025 | 41,33 | 40,96 | +0,56% | 40,73 | 41,64 | 40,95 | 40,96 | 41,18 | 15 | 167.909 |
| 21/7/2025 | 40,65 | 40,73 | -0,61% | 40,31 | 41,64 | 40,60 | 40,73 | 41,65 | 45 | 1.112.659 |
| 18/7/2025 | 41,65 | 40,98 | -1,59% | 40,61 | 41,65 | 40,95 | 40,98 | 40,99 | 20 | 479.216 |
| 17/7/2025 | 40,99 | 41,64 | +1,59% | 40,70 | 41,65 | 41,35 | 41,34 | 41,64 | 20 | 1.993.195 |
| 16/7/2025 | 41,16 | 40,99 | +0,59% | 40,70 | 41,64 | 41,06 | 40,99 | 41,64 | 28 | 1.289.595 |
| 15/7/2025 | 41,39 | 40,75 | -0,61% | 40,56 | 41,60 | 41,25 | 40,65 | 41,02 | 37 | 705.432 |
| 14/7/2025 | 40,03 | 41,00 | +1,46% | 40,03 | 41,09 | 40,36 | 40,26 | 41,09 | 37 | 1.327.902 |
| 11/7/2025 | 40,72 | 40,41 | +0,25% | 40,41 | 40,72 | 40,65 | 40,39 | 40,41 | 14 | 158.558 |
| 10/7/2025 | 40,30 | 40,31 | +0,02% | 40,23 | 41,65 | 40,76 | 40,30 | 41,19 | 52 | 3.521.680 |
| 9/7/2025 | 41,99 | 40,30 | -4,02% | 40,02 | 41,99 | 40,37 | 40,30 | 40,31 | 426 | 9.874.913 |
| 8/7/2025 | 41,98 | 41,99 | 0,00% | 41,02 | 41,99 | 41,93 | 41,04 | 41,99 | 61 | 2.574.563 |
| 7/7/2025 | 42,28 | 41,99 | +0,31% | 41,60 | 42,28 | 41,86 | 41,60 | 41,99 | 23 | 954.613 |
| 4/7/2025 | 41,50 | 41,86 | -0,36% | 41,50 | 41,87 | 41,69 | 41,50 | 41,86 | 21 | 467.023 |
| 3/7/2025 | 40,65 | 42,01 | +3,37% | 40,65 | 42,01 | 41,92 | 42,01 | 42,89 | 38 | 5.920.510 |
| 2/7/2025 | 41,20 | 40,64 | -1,55% | 40,51 | 42,00 | 41,28 | 40,64 | 41,99 | 53 | 2.765.883 |
| 1/7/2025 | 41,90 | 41,28 | -1,41% | 40,32 | 43,08 | 41,88 | 41,31 | 41,99 | 36 | 9.248.356 |
| 30/6/2025 | 40,22 | 41,87 | +4,13% | 40,22 | 41,98 | 41,43 | 40,37 | 41,87 | 23 | 339.803 |
| 27/6/2025 | 41,45 | 40,21 | -2,17% | 40,21 | 41,99 | 40,88 | 40,22 | 40,98 | 28 | 1.124.454 |
| 26/6/2025 | 41,12 | 41,10 | -0,02% | 41,10 | 41,54 | 41,11 | 40,71 | 41,10 | 11 | 271.390 |
| 25/6/2025 | 41,91 | 41,11 | -0,92% | 40,28 | 41,98 | 41,39 | 40,50 | 41,11 | 36 | 1.088.622 |
| 24/6/2025 | 41,17 | 41,49 | +1,20% | 41,16 | 41,99 | 41,24 | 41,17 | 41,50 | 12 | 523.852 |
| 23/6/2025 | 41,17 | 41,00 | -0,41% | 41,00 | 41,17 | 41,11 | 41,00 | 41,17 | 18 | 575.640 |
| 20/6/2025 | 43,00 | 41,17 | +0,73% | 39,94 | 43,40 | 40,69 | 40,17 | 41,17 | 22 | 988.857 |
| 18/6/2025 | 41,49 | 40,87 | -1,52% | 39,92 | 41,49 | 41,22 | 40,86 | 40,87 | 18 | 1.022.363 |
| 17/6/2025 | 41,50 | 41,50 | 0,00% | 39,80 | 41,50 | 41,37 | 40,78 | 41,50 | 22 | 4.216.129 |
| 16/6/2025 | 40,91 | 41,50 | +1,44% | 39,69 | 41,50 | 41,03 | 40,03 | 41,50 | 43 | 1.530.443 |
| 13/6/2025 | 41,00 | 40,91 | +1,46% | 40,02 | 41,00 | 40,87 | 40,90 | 40,91 | 12 | 249.309 |
| 12/6/2025 | 40,30 | 40,32 | +0,80% | 39,99 | 40,32 | 40,15 | 40,01 | 40,32 | 36 | 1.811.172 |
| 11/6/2025 | 39,61 | 40,00 | +0,98% | 39,61 | 40,89 | 40,33 | 39,61 | 40,25 | 19 | 213.791 |
| 10/6/2025 | 40,89 | 39,61 | -3,13% | 39,61 | 40,89 | 40,64 | 39,61 | 40,79 | 18 | 926.782 |
| 9/6/2025 | 39,07 | 40,89 | +0,05% | 39,07 | 41,47 | 40,75 | 40,35 | 40,89 | 45 | 782.476 |
| 6/6/2025 | 41,00 | 40,87 | -0,32% | 39,50 | 41,00 | 40,41 | 40,71 | 40,87 | 56 | 3.864.004 |
| 5/6/2025 | 42,47 | 41,00 | +3,38% | 39,05 | 42,47 | 40,18 | 39,53 | 41,00 | 25 | 550.498 |
| 4/6/2025 | 40,00 | 39,66 | -0,85% | 39,02 | 41,20 | 40,07 | 39,19 | 39,66 | 56 | 8.496.169 |
| 3/6/2025 | 39,98 | 40,00 | +0,05% | 39,98 | 40,00 | 39,99 | 39,98 | 40,00 | 25 | 1.531.953 |
| 2/6/2025 | 40,61 | 39,98 | +1,65% | 39,34 | 40,62 | 39,97 | 39,33 | 39,98 | 25 | 451.762 |
| 30/5/2025 | 39,76 | 39,33 | -1,08% | 38,52 | 41,98 | 40,92 | 39,33 | 41,50 | 30 | 5.986.984 |
| 29/5/2025 | 39,06 | 39,76 | +1,97% | 39,06 | 39,79 | 39,61 | 39,20 | 39,76 | 20 | 1.125.027 |
| 28/5/2025 | 38,58 | 38,99 | +1,27% | 38,58 | 39,10 | 39,00 | 38,88 | 38,99 | 16 | 873.678 |
| 27/5/2025 | 39,09 | 38,50 | 0,00% | 38,16 | 39,20 | 39,16 | 38,38 | 38,50 | 46 | 3.536.434 |
| 26/5/2025 | 39,00 | 38,50 | -1,28% | 37,52 | 39,20 | 38,17 | 38,20 | 38,89 | 68 | 5.211.185 |
| 23/5/2025 | 40,43 | 39,00 | -3,54% | 37,41 | 40,80 | 38,38 | 38,52 | 39,00 | 115 | 14.148.253 |
| 22/5/2025 | 40,80 | 40,43 | -0,05% | 40,42 | 40,80 | 40,58 | 40,42 | 40,43 | 18 | 588.410 |
| 21/5/2025 | 39,68 | 40,45 | +2,41% | 38,10 | 40,45 | 40,12 | 40,50 | 40,80 | 33 | 2.026.151 |
| 20/5/2025 | 40,27 | 39,50 | -1,30% | 36,82 | 40,27 | 38,55 | 39,50 | 39,91 | 89 | 9.919.956 |
| 19/5/2025 | 40,18 | 40,02 | -0,40% | 39,90 | 40,41 | 40,22 | 39,44 | 40,02 | 24 | 599.357 |
| 16/5/2025 | 40,15 | 40,18 | +0,07% | 40,15 | 41,29 | 40,29 | 40,16 | 40,97 | 15 | 11.200.989 |
| 15/5/2025 | 39,49 | 40,15 | +0,40% | 39,49 | 40,15 | 40,03 | 39,90 | 40,15 | 33 | 532.480 |
| 14/5/2025 | 39,38 | 39,99 | -0,50% | 39,38 | 40,21 | 40,05 | 39,80 | 40,10 | 18 | 368.525 |
| 13/5/2025 | 39,96 | 40,19 | +2,29% | 38,80 | 40,21 | 40,03 | 39,32 | 40,19 | 27 | 7.863.512 |
| 12/5/2025 | 40,10 | 39,29 | -2,02% | 39,00 | 40,10 | 39,38 | 39,00 | 39,29 | 37 | 5.742.538 |
| 9/5/2025 | 40,10 | 40,10 | -3,09% | 40,10 | 40,47 | 40,11 | 39,80 | 40,10 | 17 | 1.648.705 |
| 8/5/2025 | 40,40 | 41,38 | +3,45% | 40,06 | 41,50 | 41,46 | 39,80 | 41,38 | 13 | 601.256 |
| 7/5/2025 | 39,88 | 40,00 | +1,32% | 39,80 | 40,00 | 39,92 | 39,80 | 40,00 | 19 | 5.494.255 |
| 6/5/2025 | 40,39 | 39,48 | -1,30% | 39,20 | 40,40 | 39,96 | 39,45 | 39,99 | 9 | 603.420 |
| 5/5/2025 | 39,68 | 40,00 | +0,81% | 38,89 | 40,00 | 39,73 | 39,12 | 40,39 | 38 | 2.829.154 |
| 2/5/2025 | 39,69 | 39,68 | -0,78% | 38,89 | 39,69 | 38,98 | 39,20 | 39,68 | 38 | 3.232.098 |
| 29/4/2025 | 39,50 | 39,99 | +1,24% | 39,50 | 39,99 | 39,63 | 39,98 | 40,80 | 16 | 8.815.528 |
| 28/4/2025 | 39,50 | 39,50 | 0,00% | 39,15 | 39,50 | 39,49 | 39,48 | 39,50 | 17 | 947.899 |
| 25/4/2025 | 39,50 | 39,50 | 0,00% | 39,50 | 39,61 | 39,50 | 39,45 | 39,50 | 13 | 4.183.105 |
| 24/4/2025 | 39,50 | 39,50 | 0,00% | 39,20 | 39,50 | 39,42 | 39,20 | 39,50 | 7 | 161.650 |
| 23/4/2025 | 39,14 | 39,50 | 0,00% | 39,14 | 39,50 | 39,49 | 39,35 | 39,50 | 13 | 3.752.164 |
| 22/4/2025 | 39,48 | 39,50 | 0,00% | 39,09 | 39,82 | 39,48 | 39,14 | 39,50 | 39 | 4.754.483 |
| 17/4/2025 | 39,99 | 39,50 | -1,00% | 39,50 | 39,99 | 39,61 | 39,48 | 39,50 | 24 | 1.430.132 |
| 16/4/2025 | 39,51 | 39,90 | +1,24% | 39,42 | 39,99 | 39,64 | 39,90 | 39,99 | 15 | 769.172 |
| 15/4/2025 | 39,38 | 39,41 | +0,08% | 39,38 | 39,99 | 39,86 | 39,42 | 39,99 | 18 | 1.722.071 |
| 14/4/2025 | 38,99 | 39,38 | -0,51% | 38,99 | 39,99 | 39,62 | 39,38 | 39,92 | 27 | 772.757 |
| 11/4/2025 | 39,65 | 39,58 | -0,18% | 39,00 | 39,65 | 39,05 | 39,02 | 39,59 | 10 | 468.698 |
| 10/4/2025 | 39,90 | 39,65 | -0,73% | 38,99 | 39,90 | 39,34 | 39,57 | 39,65 | 58 | 4.197.981 |
| 9/4/2025 | 39,27 | 39,94 | +1,34% | 39,27 | 39,99 | 39,85 | 39,27 | 39,94 | 7 | 47.822 |
| 8/4/2025 | 40,00 | 39,41 | -1,48% | 39,26 | 40,00 | 39,53 | 39,40 | 39,41 | 17 | 2.269.065 |
| 7/4/2025 | 39,25 | 40,00 | -0,15% | 39,25 | 40,07 | 39,78 | 39,54 | 40,00 | 25 | 728.107 |
| 4/4/2025 | 40,01 | 40,06 | -0,47% | 39,85 | 40,10 | 39,94 | 39,90 | 40,06 | 12 | 335.563 |
| 3/4/2025 | 40,03 | 40,25 | +0,37% | 40,03 | 40,33 | 40,05 | 40,04 | 40,25 | 15 | 1.446.078 |
| 2/4/2025 | 40,03 | 40,10 | +0,48% | 40,03 | 40,36 | 40,03 | 40,20 | 41,09 | 6 | 376.336 |
| 1/4/2025 | 41,91 | 39,91 | -3,81% | 39,91 | 41,91 | 41,22 | 40,03 | 41,22 | 9 | 86.567 |
| 31/3/2025 | 40,79 | 41,49 | +2,07% | 40,79 | 42,43 | 41,65 | 40,78 | 41,49 | 28 | 1.866.222 |
| 28/3/2025 | 40,73 | 40,65 | +0,82% | 38,90 | 40,80 | 39,88 | 40,65 | 40,79 | 55 | 10.179.370 |
| 27/3/2025 | 40,52 | 40,32 | -1,95% | 40,32 | 41,22 | 40,49 | 40,32 | 40,50 | 28 | 2.215.050 |
| 26/3/2025 | 40,82 | 41,12 | -1,51% | 40,80 | 41,14 | 40,80 | 40,80 | 41,12 | 11 | 4.039.703 |
| 25/3/2025 | 41,21 | 41,75 | +2,33% | 40,30 | 41,76 | 40,78 | 40,52 | 41,76 | 18 | 1.863.705 |
| 24/3/2025 | 40,71 | 40,80 | -1,21% | 40,50 | 42,15 | 40,72 | 40,59 | 40,80 | 23 | 1.372.335 |
| 21/3/2025 | 42,43 | 41,30 | -2,66% | 41,30 | 42,43 | 41,69 | 40,69 | 41,15 | 32 | 3.339.713 |
| 20/3/2025 | 42,20 | 42,43 | +0,57% | 42,19 | 42,43 | 42,28 | 42,19 | 42,43 | 17 | 740.041 |
| 19/3/2025 | 41,14 | 42,19 | +1,91% | 41,14 | 42,20 | 42,13 | 41,43 | 42,20 | 11 | 176.954 |
| 18/3/2025 | 40,69 | 41,40 | +1,77% | 40,69 | 42,73 | 41,49 | 41,14 | 41,40 | 24 | 630.679 |
| 17/3/2025 | 41,80 | 40,68 | -2,59% | 40,68 | 42,18 | 42,04 | 40,67 | 43,00 | 21 | 2.968.503 |
| 14/3/2025 | 41,41 | 41,76 | +1,85% | 40,59 | 41,81 | 41,58 | 40,61 | 41,80 | 18 | 282.759 |
| 13/3/2025 | 42,84 | 41,00 | -1,30% | 41,00 | 43,00 | 41,16 | 41,00 | 41,81 | 24 | 1.341.925 |
| 12/3/2025 | 42,83 | 41,54 | +0,05% | 41,54 | 42,83 | 42,01 | 41,31 | 42,00 | 15 | 1.151.172 |
| 11/3/2025 | 41,00 | 41,52 | 0,00% | 40,24 | 41,90 | 41,48 | 41,52 | 42,84 | 20 | 680.357 |
| 10/3/2025 | 42,09 | 41,52 | -1,82% | 41,27 | 42,10 | 41,79 | 41,30 | 41,98 | 19 | 221.494 |
| 7/3/2025 | 42,49 | 42,29 | +0,69% | 42,04 | 42,50 | 42,37 | 42,08 | 42,29 | 16 | 139.837 |
| 6/3/2025 | 41,63 | 42,00 | -1,18% | 41,63 | 42,50 | 41,96 | 42,00 | 42,50 | 28 | 5.463.388 |
| 5/3/2025 | 42,21 | 42,50 | +2,11% | 42,21 | 42,50 | 42,47 | 41,64 | 42,50 | 10 | 63.711 |
| 28/2/2025 | 42,15 | 41,62 | +1,51% | 41,62 | 42,18 | 42,07 | 41,60 | 41,62 | 21 | 618.561 |
| 27/2/2025 | 41,80 | 41,00 | -1,32% | 41,00 | 41,80 | 41,28 | 41,00 | 41,26 | 4 | 74.311 |
| 26/2/2025 | 41,82 | 41,55 | -1,54% | 41,11 | 42,19 | 41,83 | 41,55 | 41,79 | 34 | 1.029.168 |
| 25/2/2025 | 42,00 | 42,20 | +0,48% | 41,99 | 42,20 | 42,10 | 42,03 | 42,20 | 13 | 197.877 |
| 24/2/2025 | 42,00 | 42,00 | -0,36% | 41,51 | 42,00 | 41,72 | 41,89 | 42,00 | 15 | 154.389 |
| 21/2/2025 | 42,00 | 42,15 | -0,12% | 41,94 | 42,20 | 42,04 | 42,14 | 42,15 | 21 | 937.601 |
| 20/2/2025 | 41,41 | 42,20 | +1,05% | 41,41 | 42,20 | 41,93 | 42,00 | 42,28 | 15 | 549.407 |
| 19/2/2025 | 41,99 | 41,76 | +0,92% | 41,73 | 41,99 | 41,75 | 41,76 | 42,00 | 14 | 927.056 |
| 18/2/2025 | 41,16 | 41,38 | -1,48% | 41,16 | 41,99 | 41,74 | 41,38 | 41,70 | 18 | 12.691.156 |
| 17/2/2025 | 40,12 | 42,00 | +2,59% | 40,12 | 42,00 | 41,94 | 41,90 | 41,99 | 40 | 10.204.913 |
| 14/2/2025 | 40,65 | 40,94 | -1,30% | 40,65 | 41,49 | 41,10 | 40,65 | 41,50 | 23 | 830.360 |
| 13/2/2025 | 41,68 | 41,48 | +2,42% | 40,02 | 41,87 | 40,99 | 40,00 | 41,49 | 25 | 881.457 |
| 12/2/2025 | 41,22 | 40,50 | -0,76% | 40,47 | 41,90 | 41,16 | 40,00 | 40,50 | 25 | 1.041.563 |
| 11/2/2025 | 41,95 | 40,81 | -2,72% | 39,19 | 41,95 | 41,00 | 40,78 | 41,19 | 19 | 360.807 |
| 10/2/2025 | 41,62 | 41,95 | +3,84% | 39,18 | 42,40 | 40,41 | 39,18 | 41,95 | 35 | 3.111.938 |
| 7/2/2025 | 39,12 | 40,40 | +1,20% | 39,12 | 41,72 | 40,40 | 40,40 | 42,00 | 16 | 3.934.972 |
| 6/2/2025 | 39,60 | 39,92 | -0,20% | 39,60 | 39,92 | 39,90 | 39,92 | 41,92 | 14 | 287.314 |
| 5/2/2025 | 40,39 | 40,00 | -0,92% | 40,00 | 40,39 | 40,02 | 39,76 | 40,40 | 15 | 444.325 |
| 4/2/2025 | 40,40 | 40,37 | -0,05% | 39,30 | 40,40 | 40,36 | 39,03 | 40,39 | 21 | 536.826 |
| 3/2/2025 | 40,10 | 40,39 | +0,60% | 38,90 | 40,50 | 40,06 | 38,91 | 40,39 | 33 | 1.694.882 |
| 31/1/2025 | 40,04 | 40,15 | +0,12% | 40,04 | 40,50 | 40,30 | 40,05 | 40,15 | 16 | 153.156 |
| 30/1/2025 | 40,65 | 40,10 | +0,15% | 40,07 | 40,66 | 40,50 | 40,13 | 40,50 | 17 | 328.067 |
| 29/1/2025 | 40,99 | 40,04 | +0,05% | 40,03 | 40,99 | 40,28 | 40,04 | 40,10 | 11 | 157.120 |
| 28/1/2025 | 40,00 | 40,02 | +0,05% | 40,00 | 40,93 | 40,12 | 40,00 | 40,67 | 21 | 658.114 |
| 27/1/2025 | 40,37 | 40,00 | -0,89% | 40,00 | 40,99 | 40,08 | 40,00 | 40,99 | 245 | 1.214.532 |
| 24/1/2025 | 40,02 | 40,36 | -0,52% | 40,00 | 40,39 | 40,07 | 40,00 | 40,50 | 17 | 705.299 |
| 23/1/2025 | 40,18 | 40,57 | +1,43% | 40,00 | 40,59 | 40,15 | 40,56 | 40,59 | 16 | 305.213 |
| 22/1/2025 | 40,20 | 40,00 | -0,45% | 40,00 | 40,20 | 40,03 | 40,00 | 40,99 | 10 | 484.371 |
| 21/1/2025 | 40,52 | 40,18 | -1,06% | 39,30 | 40,52 | 39,87 | 40,14 | 40,52 | 16 | 327.013 |
| 20/1/2025 | 39,25 | 40,61 | +3,12% | 39,25 | 40,98 | 39,31 | 39,30 | 40,52 | 38 | 8.027.125 |
| 17/1/2025 | 41,00 | 39,38 | -3,17% | 39,35 | 41,00 | 39,64 | 39,38 | 40,10 | 89 | 2.279.866 |
| 16/1/2025 | 41,29 | 40,67 | +3,28% | 40,02 | 41,29 | 40,57 | 40,67 | 40,99 | 29 | 551.807 |
| 15/1/2025 | 39,35 | 39,38 | -0,78% | 39,35 | 40,93 | 40,09 | 39,37 | 41,36 | 29 | 657.533 |
| 14/1/2025 | 40,10 | 39,69 | -1,02% | 39,34 | 40,10 | 39,90 | 39,69 | 40,10 | 13 | 127.688 |
| 13/1/2025 | 42,33 | 40,10 | +0,50% | 39,99 | 42,33 | 40,89 | 39,94 | 40,72 | 25 | 253.525 |
| 10/1/2025 | 40,13 | 39,90 | -0,99% | 39,63 | 40,18 | 39,69 | 39,90 | 40,18 | 10 | 583.455 |
| 9/1/2025 | 39,27 | 40,30 | -0,49% | 39,00 | 40,36 | 39,47 | 39,25 | 40,30 | 21 | 714.456 |
| 8/1/2025 | 38,60 | 40,50 | +6,02% | 38,60 | 40,50 | 40,20 | 39,26 | 41,35 | 13 | 426.170 |
| 7/1/2025 | 42,54 | 38,20 | -12,18% | 38,20 | 43,49 | 40,43 | 38,20 | 42,00 | 154 | 10.416.235 |
| 6/1/2025 | 42,94 | 43,50 | -0,73% | 42,51 | 44,00 | 43,62 | 42,90 | 43,50 | 91 | 4.244.333 |
| 3/1/2025 | 42,52 | 43,82 | -0,18% | 42,52 | 43,82 | 42,73 | 42,62 | 43,78 | 2 | 25.642 |
| 2/1/2025 | 43,99 | 43,90 | 0,00% | 40,48 | 44,00 | 43,88 | 42,90 | 43,89 | 20 | 548.530 |
| 30/12/2024 | 40,86 | 43,90 | +7,31% | 40,86 | 43,90 | 42,62 | 43,90 | 43,99 | 279 | 82.285.420 |
| 27/12/2024 | 40,50 | 40,91 | +1,04% | 40,50 | 41,00 | 40,83 | 40,52 | 40,85 | 36 | 882.051 |
| 26/12/2024 | 40,91 | 40,49 | -0,02% | 40,20 | 41,00 | 40,65 | 40,21 | 40,49 | 22 | 268.333 |
| 23/12/2024 | 39,90 | 40,50 | +1,50% | 39,90 | 41,88 | 40,73 | 40,50 | 41,00 | 20 | 423.644 |
| 20/12/2024 | 38,36 | 39,90 | +4,40% | 38,36 | 41,21 | 40,39 | 39,25 | 39,90 | 27 | 807.815 |
| 19/12/2024 | 41,00 | 38,22 | -6,78% | 38,19 | 41,89 | 40,44 | 38,20 | 41,00 | 113 | 11.210.897 |
| 18/12/2024 | 41,88 | 41,00 | -1,25% | 41,00 | 41,88 | 41,73 | 40,30 | 41,87 | 18 | 918.275 |
| 17/12/2024 | 41,89 | 41,52 | -0,88% | 41,51 | 41,89 | 41,56 | 41,52 | 41,89 | 10 | 191.190 |
| 16/12/2024 | 41,99 | 41,89 | -0,24% | 40,22 | 41,99 | 41,82 | 40,79 | 41,89 | 49 | 2.141.548 |
| 13/12/2024 | 41,83 | 41,99 | +0,38% | 41,82 | 41,99 | 41,94 | 41,30 | 41,99 | 27 | 675.258 |
| 12/12/2024 | 41,83 | 41,83 | 0,00% | 39,50 | 41,83 | 41,33 | 41,07 | 41,83 | 46 | 1.397.058 |
| 11/12/2024 | 41,81 | 41,83 | +1,04% | 39,40 | 41,99 | 41,76 | 41,11 | 41,83 | 328 | 3.232.395 |
| 10/12/2024 | 42,00 | 41,40 | -2,27% | 41,14 | 42,00 | 41,32 | 39,01 | 41,40 | 43 | 1.049.662 |
| 9/12/2024 | 42,40 | 42,36 | +3,32% | 40,95 | 42,40 | 42,13 | 41,35 | 42,00 | 37 | 2.565.915 |
| 6/12/2024 | 42,50 | 41,00 | -4,65% | 38,00 | 42,50 | 39,91 | 38,21 | 41,50 | 710 | 13.640.387 |
| 5/12/2024 | 43,90 | 43,00 | -2,05% | 41,03 | 43,90 | 42,30 | 40,00 | 42,50 | 19 | 1.061.862 |
| 4/12/2024 | 43,90 | 43,90 | 0,00% | 40,11 | 43,90 | 43,44 | 41,55 | 43,90 | 23 | 1.077.459 |
| 3/12/2024 | 40,51 | 43,90 | +3,29% | 40,51 | 43,98 | 42,47 | 42,95 | 43,84 | 499 | 6.253.052 |
| 2/12/2024 | 43,43 | 42,50 | -1,16% | 39,50 | 43,43 | 41,53 | 39,10 | 42,50 | 861 | 15.193.575 |
| 29/11/2024 | 38,63 | 43,00 | +9,14% | 36,20 | 43,00 | 40,43 | 40,10 | 43,00 | 5.089 | 121.622.770 |
| 28/11/2024 | 38,96 | 39,40 | +1,16% | 38,64 | 39,90 | 39,27 | 38,61 | 39,30 | 39 | 7.281.738 |
| 27/11/2024 | 39,29 | 38,95 | -1,39% | 38,71 | 39,29 | 39,07 | 38,98 | 39,22 | 25 | 546.989 |
| 26/11/2024 | 38,50 | 39,50 | +1,28% | 38,10 | 39,64 | 38,86 | 38,60 | 39,50 | 224 | 4.379.642 |
| 25/11/2024 | 39,90 | 39,00 | -0,03% | 38,60 | 39,90 | 39,24 | 38,59 | 39,00 | 45 | 4.665.840 |
| 22/11/2024 | 39,00 | 39,01 | +0,03% | 38,82 | 39,89 | 39,01 | 39,01 | 39,90 | 19 | 5.937.536 |
| 21/11/2024 | 38,95 | 39,00 | +0,13% | 38,18 | 39,01 | 38,96 | 38,83 | 39,01 | 48 | 1.430.105 |
| 19/11/2024 | 39,01 | 38,95 | +0,15% | 38,00 | 39,01 | 38,79 | 38,50 | 38,96 | 35 | 1.846.826 |
| 18/11/2024 | 39,01 | 38,89 | -0,28% | 38,37 | 39,01 | 38,78 | 38,59 | 38,90 | 39 | 1.206.179 |
| 14/11/2024 | 38,22 | 39,00 | +0,03% | 38,22 | 39,00 | 38,84 | 38,46 | 39,00 | 48 | 1.111.088 |
| 13/11/2024 | 39,39 | 38,99 | -0,03% | 38,14 | 39,42 | 39,05 | 38,40 | 39,00 | 17 | 542.822 |
| 12/11/2024 | 39,00 | 39,00 | 0,00% | 38,26 | 39,00 | 38,92 | 38,10 | 39,00 | 50 | 3.367.352 |
| 11/11/2024 | 38,99 | 39,00 | 0,00% | 37,00 | 39,00 | 38,42 | 37,31 | 39,00 | 91 | 18.596.086 |
| 8/11/2024 | 39,84 | 39,00 | -0,51% | 38,50 | 39,84 | 39,04 | 38,63 | 39,00 | 57 | 2.920.539 |
| 7/11/2024 | 38,96 | 39,20 | +0,51% | 38,96 | 39,97 | 39,37 | 39,20 | 39,83 | 55 | 7.993.452 |
| 6/11/2024 | 41,67 | 39,00 | +1,83% | 38,76 | 41,67 | 39,11 | 39,00 | 39,95 | 36 | 7.502.175 |
| 5/11/2024 | 39,40 | 38,30 | -2,84% | 38,30 | 40,20 | 38,79 | 38,30 | 40,18 | 72 | 5.939.262 |
| 4/11/2024 | 39,11 | 39,42 | -1,13% | 39,11 | 39,86 | 39,41 | 39,39 | 39,83 | 23 | 3.413.046 |
| 1/11/2024 | 40,39 | 39,87 | -1,07% | 38,90 | 40,39 | 39,55 | 39,11 | 39,88 | 33 | 6.206.594 |
| 31/10/2024 | 39,90 | 40,30 | +1,00% | 39,23 | 40,30 | 39,92 | 39,72 | 39,90 | 144 | 20.713.431 |
| 30/10/2024 | 40,09 | 39,90 | -0,99% | 36,69 | 40,09 | 38,46 | 39,80 | 39,90 | 102 | 12.197.623 |
| 29/10/2024 | 39,90 | 40,30 | 0,00% | 38,00 | 40,30 | 38,53 | 38,21 | 40,29 | 317 | 9.355.574 |
| 28/10/2024 | 39,89 | 40,30 | +1,10% | 38,00 | 40,30 | 39,00 | 39,86 | 40,30 | 293 | 4.837.112 |
| 25/10/2024 | 39,00 | 39,86 | +2,21% | 38,97 | 40,85 | 39,81 | 38,40 | 39,86 | 662 | 3.651.297 |
| 24/10/2024 | 39,50 | 39,00 | -1,27% | 38,00 | 39,50 | 38,70 | 38,80 | 39,00 | 112 | 2.229.640 |
| 23/10/2024 | 40,99 | 39,50 | -3,66% | 38,42 | 40,99 | 39,23 | 39,10 | 39,50 | 38 | 3.213.541 |
| 22/10/2024 | 39,98 | 41,00 | +2,60% | 38,66 | 41,00 | 40,82 | 39,96 | 41,67 | 27 | 6.319.156 |
| 21/10/2024 | 39,96 | 39,96 | -0,08% | 39,24 | 39,99 | 39,95 | 39,71 | 39,96 | 28 | 1.034.788 |
| 18/10/2024 | 39,98 | 39,99 | +0,03% | 37,61 | 39,99 | 39,87 | 39,00 | 39,99 | 79 | 3.720.454 |
| 17/10/2024 | 39,96 | 39,98 | +0,05% | 39,20 | 39,98 | 39,34 | 39,00 | 39,98 | 55 | 747.624 |
| 16/10/2024 | 39,94 | 39,96 | +0,03% | 38,99 | 39,96 | 39,18 | 39,28 | 39,97 | 101 | 2.433.244 |
| 15/10/2024 | 39,00 | 39,95 | +6,25% | 38,99 | 39,99 | 39,18 | 39,51 | 39,95 | 27 | 1.206.745 |
| 14/10/2024 | 37,00 | 37,60 | +4,33% | 36,07 | 37,96 | 37,12 | 36,04 | 37,99 | 229 | 4.848.754 |
| 11/10/2024 | 35,98 | 36,04 | +0,19% | 35,69 | 36,20 | 35,99 | 35,80 | 36,04 | 19 | 665.944 |
| 10/10/2024 | 34,80 | 35,97 | +3,07% | 34,80 | 36,19 | 35,16 | 35,96 | 35,97 | 36 | 5.567.008 |
| 9/10/2024 | 35,76 | 34,90 | -1,41% | 34,90 | 36,08 | 34,85 | 34,91 | 35,15 | 49 | 3.604.342 |
| 8/10/2024 | 36,25 | 35,40 | -0,98% | 34,56 | 36,25 | 35,26 | 35,25 | 36,10 | 28 | 1.040.261 |
| 7/10/2024 | 36,30 | 35,75 | -2,05% | 35,00 | 36,45 | 36,26 | 35,75 | 36,05 | 79 | 25.813.064 |
| 4/10/2024 | 36,88 | 36,50 | -1,03% | 36,00 | 36,88 | 36,46 | 36,00 | 36,50 | 30 | 4.601.369 |
| 3/10/2024 | 37,01 | 36,88 | -2,30% | 36,75 | 37,90 | 37,06 | 36,72 | 36,90 | 82 | 9.839.797 |
| 2/10/2024 | 38,02 | 37,75 | -2,20% | 35,56 | 38,15 | 37,47 | 37,69 | 39,99 | 158 | 4.470.850 |
| 1/10/2024 | 39,11 | 38,60 | -3,50% | 38,60 | 41,01 | 38,85 | 38,50 | 38,60 | 1.029 | 5.929.116 |
| 30/9/2024 | 39,91 | 40,00 | +0,86% | 39,60 | 40,00 | 39,85 | 40,00 | 41,01 | 14 | 896.831 |
| 26/9/2024 | 40,00 | 39,66 | -0,83% | 39,50 | 40,00 | 39,85 | 39,65 | 40,00 | 8 | 119.550 |
| 25/9/2024 | 39,60 | 39,99 | +1,73% | 39,59 | 39,99 | 39,89 | 39,99 | 40,00 | 10 | 518.675 |
| 24/9/2024 | 39,25 | 39,31 | +0,03% | 39,25 | 39,31 | 39,29 | 39,30 | 39,89 | 3 | 55.019 |
| 23/9/2024 | 39,29 | 39,30 | -1,48% | 39,29 | 39,89 | 39,74 | 39,29 | 39,89 | 21 | 238.471 |
| 20/9/2024 | 39,89 | 39,89 | +0,76% | 39,30 | 39,89 | 39,55 | 39,40 | 39,88 | 35 | 1.384.482 |
| 19/9/2024 | 39,98 | 39,59 | -1,00% | 39,59 | 39,98 | 39,60 | 39,35 | 39,59 | 19 | 720.896 |
| 18/9/2024 | 39,74 | 39,99 | +1,50% | 39,41 | 39,99 | 39,68 | 39,80 | 39,99 | 7 | 218.273 |
| 17/9/2024 | 39,75 | 39,40 | -0,88% | 39,40 | 40,00 | 39,75 | 39,40 | 39,74 | 19 | 1.805.052 |
| 16/9/2024 | 40,00 | 39,75 | -0,92% | 39,27 | 40,00 | 39,74 | 39,36 | 39,75 | 21 | 6.701.729 |
| 13/9/2024 | 38,90 | 40,12 | +3,14% | 38,90 | 40,74 | 40,11 | 39,75 | 40,06 | 15 | 40.244.338 |
| 12/9/2024 | 39,65 | 38,90 | -5,12% | 38,90 | 40,67 | 39,16 | 38,90 | 40,68 | 49 | 4.950.116 |
| 11/9/2024 | 40,18 | 41,00 | +5,92% | 38,71 | 41,00 | 40,16 | 40,90 | 41,00 | 91 | 3.257.475 |
| 10/9/2024 | 39,22 | 38,71 | -0,26% | 38,71 | 40,49 | 39,05 | 38,81 | 40,24 | 16 | 718.678 |