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.
BTRA11 - FII BTG TAGR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 54,00 | 54,60 | +0,18% | 53,10 | 54,65 | 53,89 | 54,03 | 54,60 | 564 | 32.784.543 |
| 5/9/2025 | 53,99 | 54,50 | +0,74% | 53,00 | 54,56 | 53,97 | 54,50 | 54,68 | 757 | 23.667.132 |
| 4/9/2025 | 54,68 | 54,10 | -0,53% | 53,53 | 54,68 | 54,48 | 53,65 | 54,10 | 308 | 18.214.230 |
| 3/9/2025 | 52,99 | 54,39 | +4,60% | 52,36 | 54,75 | 53,68 | 53,43 | 54,39 | 317 | 38.505.164 |
| 2/9/2025 | 52,00 | 52,00 | -1,68% | 51,05 | 53,26 | 52,21 | 51,62 | 52,00 | 428 | 20.699.146 |
| 1/9/2025 | 51,80 | 52,89 | +0,94% | 51,80 | 53,13 | 52,53 | 52,42 | 52,89 | 165 | 12.951.032 |
| 29/8/2025 | 51,45 | 52,40 | +1,93% | 50,81 | 52,50 | 51,78 | 52,38 | 52,40 | 140 | 11.060.323 |
| 28/8/2025 | 50,84 | 51,41 | +0,78% | 50,44 | 51,42 | 50,67 | 50,81 | 51,42 | 126 | 11.575.046 |
| 27/8/2025 | 50,99 | 51,01 | +0,04% | 50,44 | 51,75 | 51,18 | 51,00 | 51,01 | 140 | 8.236.256 |
| 26/8/2025 | 51,01 | 50,99 | -0,02% | 50,42 | 51,55 | 50,87 | 50,45 | 51,00 | 105 | 10.677.910 |
| 25/8/2025 | 52,90 | 51,00 | -5,50% | 49,00 | 53,94 | 51,08 | 51,00 | 51,66 | 237 | 15.785.232 |
| 22/8/2025 | 50,55 | 53,97 | +7,08% | 50,51 | 54,21 | 51,81 | 52,32 | 53,98 | 281 | 30.234.071 |
| 21/8/2025 | 50,55 | 50,40 | -0,40% | 50,40 | 52,60 | 50,88 | 50,30 | 50,40 | 189 | 14.282.118 |
| 20/8/2025 | 50,59 | 50,60 | +0,72% | 50,32 | 50,60 | 50,48 | 50,45 | 50,60 | 98 | 5.710.374 |
| 19/8/2025 | 50,59 | 50,24 | -0,38% | 50,24 | 50,60 | 50,42 | 50,24 | 50,50 | 105 | 5.148.405 |
| 18/8/2025 | 50,70 | 50,43 | -1,39% | 50,00 | 51,14 | 50,43 | 50,43 | 50,50 | 1.966 | 30.254.894 |
| 15/8/2025 | 51,10 | 51,14 | +0,27% | 50,85 | 51,62 | 51,04 | 50,86 | 51,14 | 138 | 12.945.119 |
| 14/8/2025 | 51,42 | 51,00 | -0,82% | 51,00 | 51,63 | 51,21 | 51,02 | 51,30 | 223 | 14.651.250 |
| 13/8/2025 | 51,64 | 51,42 | -0,16% | 51,40 | 51,65 | 51,42 | 51,24 | 51,42 | 69 | 14.657.516 |
| 12/8/2025 | 51,62 | 51,50 | -0,23% | 51,50 | 52,04 | 51,68 | 51,50 | 51,64 | 120 | 7.168.741 |
| 11/8/2025 | 51,36 | 51,62 | -1,11% | 51,20 | 52,02 | 51,47 | 51,62 | 51,64 | 188 | 12.004.806 |
| 8/8/2025 | 52,52 | 52,20 | +1,12% | 51,01 | 52,52 | 51,49 | 51,71 | 52,18 | 575 | 10.545.160 |
| 7/8/2025 | 52,30 | 51,62 | -1,30% | 51,62 | 52,30 | 52,02 | 51,62 | 52,03 | 89 | 2.070.617 |
| 6/8/2025 | 52,50 | 52,30 | -0,13% | 51,61 | 52,50 | 51,96 | 52,00 | 52,30 | 138 | 9.285.527 |
| 5/8/2025 | 52,00 | 52,37 | -0,44% | 51,57 | 52,60 | 52,08 | 52,35 | 52,37 | 88 | 3.187.832 |
| 4/8/2025 | 52,63 | 52,60 | -0,06% | 52,15 | 53,00 | 52,64 | 52,23 | 52,60 | 80 | 3.347.925 |
| 1/8/2025 | 52,89 | 52,63 | +0,44% | 52,04 | 52,90 | 52,48 | 52,62 | 52,64 | 91 | 5.007.522 |
| 31/7/2025 | 52,79 | 52,40 | -0,72% | 52,24 | 52,97 | 52,65 | 52,40 | 52,78 | 611 | 5.581.520 |
| 30/7/2025 | 52,38 | 52,78 | +1,66% | 51,25 | 52,78 | 52,11 | 52,48 | 52,75 | 112 | 4.690.230 |
| 29/7/2025 | 52,31 | 51,92 | -0,75% | 51,50 | 52,83 | 52,15 | 51,92 | 52,28 | 838 | 12.736.176 |
| 28/7/2025 | 53,00 | 52,31 | -1,30% | 52,18 | 53,45 | 52,69 | 52,31 | 52,35 | 509 | 8.574.278 |
| 25/7/2025 | 53,00 | 53,00 | -0,93% | 51,81 | 53,05 | 52,22 | 60,23 | 52,94 | 307 | 7.108.225 |
| 24/7/2025 | 52,69 | 53,50 | +2,88% | 52,69 | 53,77 | 53,21 | 53,20 | 53,50 | 419 | 10.978.149 |
| 23/7/2025 | 52,86 | 52,00 | -1,61% | 51,60 | 53,49 | 52,18 | 51,81 | 52,00 | 438 | 20.715.764 |
| 22/7/2025 | 52,50 | 52,85 | -0,21% | 51,76 | 53,10 | 52,26 | 52,56 | 52,85 | 449 | 14.712.701 |
| 21/7/2025 | 53,01 | 52,96 | -0,34% | 51,57 | 53,13 | 52,43 | 52,00 | 52,96 | 409 | 11.866.485 |
| 18/7/2025 | 53,06 | 53,14 | +0,26% | 53,00 | 53,89 | 53,20 | 53,13 | 53,15 | 136 | 9.422.882 |
| 17/7/2025 | 54,00 | 53,00 | -1,78% | 51,53 | 54,40 | 52,72 | 53,00 | 53,43 | 334 | 28.106.310 |
| 16/7/2025 | 53,03 | 53,96 | +1,81% | 52,78 | 54,00 | 53,62 | 53,96 | 53,99 | 152 | 6.879.977 |
| 15/7/2025 | 53,90 | 53,00 | -1,85% | 53,00 | 54,00 | 53,60 | 53,00 | 53,75 | 190 | 16.103.282 |
| 14/7/2025 | 53,99 | 54,00 | +0,37% | 53,57 | 54,09 | 53,81 | 53,99 | 54,00 | 154 | 4.924.440 |
| 11/7/2025 | 54,25 | 53,80 | -0,74% | 53,80 | 54,55 | 54,01 | 53,80 | 54,10 | 76 | 7.340.482 |
| 10/7/2025 | 54,57 | 54,20 | +0,33% | 54,00 | 54,57 | 54,19 | 54,20 | 54,21 | 75 | 3.175.659 |
| 9/7/2025 | 54,66 | 54,02 | -1,15% | 54,02 | 55,03 | 54,44 | 54,21 | 54,58 | 57 | 2.303.092 |
| 8/7/2025 | 55,40 | 54,65 | -1,26% | 54,60 | 55,40 | 54,93 | 54,65 | 54,89 | 52 | 3.746.540 |
| 7/7/2025 | 54,40 | 55,35 | -0,27% | 54,40 | 55,35 | 54,92 | 54,86 | 55,35 | 148 | 10.968.366 |
| 4/7/2025 | 54,80 | 55,50 | +1,54% | 53,94 | 55,60 | 55,07 | 54,81 | 55,40 | 126 | 5.479.802 |
| 3/7/2025 | 54,40 | 54,66 | +0,48% | 53,83 | 55,17 | 54,67 | 54,66 | 54,71 | 91 | 6.555.114 |
| 2/7/2025 | 54,21 | 54,40 | +0,76% | 53,78 | 54,57 | 54,16 | 53,82 | 54,50 | 118 | 8.189.552 |
| 1/7/2025 | 54,84 | 53,99 | -1,55% | 53,99 | 55,20 | 54,51 | 53,78 | 54,20 | 150 | 11.149.015 |
| 30/6/2025 | 54,55 | 54,84 | +0,98% | 53,71 | 55,39 | 54,55 | 54,16 | 54,84 | 230 | 15.367.106 |
| 27/6/2025 | 54,10 | 54,31 | -0,59% | 53,58 | 54,94 | 54,37 | 53,75 | 54,92 | 152 | 10.461.039 |
| 26/6/2025 | 53,41 | 54,63 | +1,07% | 53,32 | 55,08 | 54,14 | 54,15 | 54,65 | 271 | 13.541.073 |
| 25/6/2025 | 54,30 | 54,05 | -0,46% | 53,65 | 54,30 | 54,09 | 54,06 | 54,27 | 116 | 8.049.860 |
| 24/6/2025 | 54,02 | 54,30 | -1,27% | 53,88 | 54,98 | 54,21 | 54,15 | 54,30 | 160 | 6.521.678 |
| 23/6/2025 | 54,99 | 55,00 | +0,02% | 54,44 | 55,37 | 54,93 | 54,90 | 55,00 | 148 | 12.908.801 |
| 20/6/2025 | 54,69 | 54,99 | -0,58% | 54,27 | 55,60 | 54,77 | 54,77 | 54,99 | 275 | 8.637.646 |
| 18/6/2025 | 55,03 | 55,31 | +0,53% | 54,47 | 55,85 | 55,06 | 54,50 | 55,32 | 202 | 16.322.259 |
| 17/6/2025 | 55,60 | 55,02 | -1,04% | 55,02 | 55,89 | 55,48 | 55,03 | 55,70 | 100 | 7.307.371 |
| 16/6/2025 | 55,55 | 55,60 | +1,09% | 55,00 | 56,18 | 55,41 | 55,30 | 55,60 | 153 | 10.180.189 |
| 13/6/2025 | 56,13 | 55,00 | -0,90% | 54,33 | 56,13 | 55,26 | 55,00 | 55,40 | 144 | 6.510.576 |
| 12/6/2025 | 54,30 | 55,50 | +0,91% | 54,28 | 56,12 | 55,39 | 55,20 | 56,00 | 2.740 | 35.726.784 |
| 11/6/2025 | 55,90 | 55,00 | -0,63% | 54,02 | 55,90 | 54,88 | 55,00 | 55,19 | 216 | 18.984.962 |
| 10/6/2025 | 55,26 | 55,35 | -0,09% | 55,00 | 56,06 | 55,30 | 55,01 | 55,39 | 160 | 9.086.085 |
| 9/6/2025 | 55,27 | 55,40 | +0,24% | 55,02 | 55,98 | 55,41 | 55,40 | 55,49 | 248 | 21.150.557 |
| 6/6/2025 | 56,28 | 55,27 | -1,65% | 55,26 | 56,28 | 55,80 | 55,27 | 55,78 | 151 | 4.263.606 |
| 5/6/2025 | 56,30 | 56,20 | +0,27% | 55,25 | 56,30 | 55,80 | 55,76 | 56,28 | 117 | 13.627.960 |
| 4/6/2025 | 55,84 | 56,05 | +0,38% | 55,10 | 56,78 | 55,60 | 55,42 | 56,05 | 212 | 15.668.486 |
| 3/6/2025 | 57,30 | 55,84 | -1,88% | 55,00 | 57,98 | 56,06 | 55,01 | 55,84 | 317 | 22.857.829 |
| 2/6/2025 | 57,21 | 56,91 | -0,52% | 56,90 | 57,52 | 57,07 | 56,90 | 56,91 | 153 | 4.177.978 |
| 30/5/2025 | 55,97 | 57,21 | +2,56% | 55,97 | 57,21 | 56,49 | 56,94 | 57,29 | 134 | 6.638.486 |
| 29/5/2025 | 57,01 | 55,78 | -1,83% | 55,00 | 57,75 | 56,83 | 55,78 | 57,37 | 133 | 32.972.249 |
| 28/5/2025 | 56,22 | 56,82 | +0,02% | 56,22 | 57,89 | 56,96 | 56,82 | 57,01 | 236 | 12.264.110 |
| 27/5/2025 | 56,49 | 56,81 | +0,02% | 56,49 | 57,10 | 56,81 | 56,80 | 56,81 | 195 | 10.073.414 |
| 26/5/2025 | 57,00 | 56,80 | -0,61% | 56,79 | 57,15 | 56,86 | 56,80 | 56,94 | 84 | 7.631.247 |
| 23/5/2025 | 57,40 | 57,15 | -0,31% | 56,97 | 57,60 | 57,19 | 57,15 | 57,20 | 149 | 12.875.633 |
| 22/5/2025 | 55,70 | 57,33 | +2,38% | 55,70 | 57,54 | 56,78 | 56,22 | 57,33 | 1.006 | 64.213.894 |
| 21/5/2025 | 56,25 | 56,00 | +0,56% | 55,69 | 57,00 | 56,34 | 56,00 | 56,30 | 188 | 12.368.225 |
| 20/5/2025 | 57,29 | 55,69 | -1,76% | 55,58 | 57,29 | 56,00 | 55,69 | 55,97 | 1.001 | 13.178.393 |
| 19/5/2025 | 55,50 | 56,69 | +2,14% | 55,50 | 56,99 | 56,34 | 56,46 | 56,69 | 205 | 11.754.194 |
| 16/5/2025 | 56,87 | 55,50 | -2,39% | 55,50 | 57,00 | 56,13 | 55,50 | 56,04 | 985 | 30.041.980 |
| 15/5/2025 | 57,00 | 56,86 | -0,25% | 56,85 | 57,35 | 56,96 | 56,86 | 56,99 | 184 | 11.803.344 |
| 14/5/2025 | 56,73 | 57,00 | -1,26% | 56,50 | 57,49 | 57,02 | 57,00 | 57,43 | 185 | 12.345.529 |
| 13/5/2025 | 58,00 | 57,73 | +0,05% | 55,56 | 58,00 | 56,44 | 57,75 | 57,92 | 322 | 36.889.929 |
| 12/5/2025 | 58,16 | 57,70 | -0,83% | 57,01 | 58,23 | 57,79 | 57,70 | 57,99 | 435 | 13.367.154 |
| 9/5/2025 | 59,01 | 58,18 | -0,61% | 57,88 | 59,01 | 58,26 | 57,96 | 58,18 | 67 | 6.025.109 |
| 8/5/2025 | 59,00 | 58,54 | -0,78% | 58,48 | 59,00 | 58,72 | 58,86 | 58,98 | 125 | 7.997.924 |
| 7/5/2025 | 58,05 | 59,00 | +1,64% | 57,86 | 59,01 | 58,70 | 58,86 | 59,00 | 353 | 12.397.837 |
| 6/5/2025 | 58,87 | 58,05 | -1,58% | 58,00 | 58,87 | 58,24 | 58,05 | 58,23 | 116 | 6.604.513 |
| 5/5/2025 | 58,75 | 58,98 | -1,55% | 58,31 | 59,02 | 58,85 | 58,87 | 58,98 | 168 | 12.512.102 |
| 2/5/2025 | 58,97 | 59,91 | +2,18% | 58,86 | 60,00 | 59,71 | 59,79 | 59,91 | 213 | 16.285.421 |
| 29/4/2025 | 60,00 | 58,63 | -2,35% | 58,10 | 60,16 | 58,97 | 58,21 | 58,64 | 1.195 | 26.691.660 |
| 28/4/2025 | 60,50 | 60,04 | -0,76% | 58,85 | 60,50 | 60,25 | 59,49 | 60,04 | 161 | 22.795.112 |
| 25/4/2025 | 59,10 | 60,50 | +0,83% | 57,91 | 60,50 | 59,61 | 59,86 | 60,50 | 402 | 49.806.087 |
| 24/4/2025 | 61,00 | 60,00 | +3,09% | 58,17 | 62,25 | 60,43 | 58,96 | 60,00 | 684 | 54.758.170 |
| 23/4/2025 | 55,32 | 58,20 | +4,39% | 55,21 | 58,20 | 57,03 | 58,20 | 58,33 | 412 | 53.206.811 |
| 22/4/2025 | 55,75 | 55,75 | -0,80% | 55,07 | 56,14 | 55,61 | 55,47 | 55,75 | 344 | 17.835.014 |
| 17/4/2025 | 55,94 | 56,20 | +1,48% | 55,10 | 56,47 | 55,63 | 55,60 | 56,20 | 297 | 38.056.134 |
| 16/4/2025 | 56,50 | 55,38 | -1,98% | 55,00 | 56,50 | 55,52 | 55,38 | 56,30 | 478 | 60.481.920 |
| 15/4/2025 | 55,43 | 56,50 | +2,95% | 54,80 | 56,50 | 55,93 | 55,38 | 56,50 | 165 | 12.519.291 |
| 14/4/2025 | 54,99 | 54,88 | +0,15% | 53,99 | 56,44 | 54,86 | 54,88 | 54,93 | 204 | 15.105.560 |
| 11/4/2025 | 56,00 | 54,80 | -2,23% | 54,00 | 56,95 | 55,72 | 54,40 | 54,80 | 301 | 16.081.441 |
| 10/4/2025 | 57,00 | 56,05 | -2,39% | 56,00 | 57,03 | 56,71 | 56,05 | 56,49 | 149 | 11.614.329 |
| 9/4/2025 | 55,09 | 57,42 | +2,13% | 55,01 | 57,42 | 56,60 | 56,57 | 57,40 | 219 | 28.058.532 |
| 8/4/2025 | 56,80 | 56,22 | +0,86% | 55,80 | 56,80 | 56,46 | 55,85 | 56,22 | 344 | 28.287.796 |
| 7/4/2025 | 55,61 | 55,74 | +0,58% | 54,92 | 56,80 | 55,85 | 55,60 | 55,88 | 176 | 21.962.544 |
| 4/4/2025 | 57,50 | 55,42 | -2,77% | 53,78 | 57,50 | 55,03 | 55,42 | 55,95 | 422 | 41.153.173 |
| 3/4/2025 | 56,73 | 57,00 | +0,49% | 56,72 | 57,45 | 56,98 | 57,00 | 57,33 | 96 | 7.886.900 |
| 2/4/2025 | 56,06 | 56,72 | -0,84% | 56,06 | 57,42 | 56,88 | 56,71 | 57,00 | 500 | 22.121.892 |
| 1/4/2025 | 57,15 | 57,20 | 0,00% | 55,33 | 57,61 | 57,14 | 57,10 | 57,20 | 285 | 37.050.185 |
| 31/3/2025 | 55,29 | 57,20 | +2,84% | 54,06 | 57,37 | 56,70 | 56,36 | 57,20 | 315 | 28.608.394 |
| 28/3/2025 | 53,89 | 55,62 | +3,56% | 53,04 | 56,71 | 55,08 | 55,62 | 56,71 | 260 | 44.209.155 |
| 27/3/2025 | 52,03 | 53,71 | +3,21% | 51,56 | 54,11 | 53,59 | 53,71 | 53,96 | 1.059 | 51.801.341 |
| 26/3/2025 | 51,82 | 52,04 | +0,42% | 51,50 | 52,99 | 51,89 | 51,65 | 52,04 | 267 | 9.045.540 |
| 25/3/2025 | 52,28 | 51,82 | -2,23% | 51,35 | 53,02 | 52,02 | 51,82 | 51,83 | 247 | 25.194.112 |
| 24/3/2025 | 53,69 | 53,00 | -1,40% | 53,00 | 54,55 | 53,41 | 52,99 | 53,05 | 130 | 3.535.993 |
| 21/3/2025 | 54,56 | 53,75 | -1,48% | 53,45 | 54,56 | 53,83 | 53,69 | 53,75 | 413 | 12.930.985 |
| 20/3/2025 | 55,50 | 54,56 | +0,48% | 54,35 | 55,50 | 54,50 | 54,52 | 54,56 | 1.169 | 14.819.967 |
| 19/3/2025 | 53,99 | 54,30 | +0,84% | 53,28 | 55,09 | 54,46 | 54,30 | 55,17 | 1.283 | 32.032.169 |
| 18/3/2025 | 52,10 | 53,85 | +3,36% | 51,66 | 53,88 | 52,75 | 53,50 | 53,85 | 176 | 37.790.237 |
| 17/3/2025 | 52,81 | 52,10 | -1,88% | 51,02 | 53,10 | 52,41 | 52,01 | 52,10 | 756 | 24.534.407 |
| 14/3/2025 | 50,75 | 53,10 | +3,09% | 50,75 | 53,17 | 52,76 | 52,82 | 53,10 | 229 | 42.290.040 |
| 13/3/2025 | 51,69 | 51,51 | +1,00% | 50,31 | 52,27 | 51,37 | 51,51 | 51,99 | 141 | 4.459.210 |
| 12/3/2025 | 50,50 | 51,00 | +0,97% | 49,69 | 51,80 | 50,23 | 51,00 | 51,75 | 172 | 7.655.810 |
| 11/3/2025 | 49,59 | 50,51 | +1,04% | 49,57 | 50,99 | 50,45 | 50,51 | 50,79 | 382 | 8.275.185 |
| 10/3/2025 | 49,82 | 49,99 | +0,32% | 48,64 | 50,00 | 49,34 | 49,90 | 50,00 | 228 | 12.352.196 |
| 7/3/2025 | 49,02 | 49,83 | +1,67% | 48,84 | 50,69 | 49,66 | 49,83 | 50,37 | 259 | 23.864.539 |
| 6/3/2025 | 48,62 | 49,01 | +0,84% | 47,90 | 49,20 | 48,64 | 49,01 | 49,08 | 819 | 253.385.324 |
| 5/3/2025 | 48,80 | 48,60 | -0,39% | 48,60 | 49,45 | 49,06 | 48,62 | 49,00 | 108 | 5.612.523 |
| 28/2/2025 | 49,31 | 48,79 | -0,25% | 47,33 | 49,31 | 48,12 | 48,79 | 49,03 | 435 | 68.934.445 |
| 27/2/2025 | 48,13 | 48,91 | +0,43% | 47,87 | 49,39 | 48,09 | 48,91 | 49,35 | 269 | 40.544.142 |
| 26/2/2025 | 48,45 | 48,70 | +0,93% | 47,13 | 48,85 | 48,47 | 48,37 | 48,70 | 200 | 26.189.952 |
| 25/2/2025 | 47,23 | 48,25 | +2,16% | 47,00 | 49,50 | 48,09 | 47,95 | 48,25 | 885 | 97.175.531 |
| 24/2/2025 | 48,39 | 47,23 | -2,22% | 46,27 | 48,39 | 47,58 | 46,81 | 47,23 | 322 | 35.220.034 |
| 21/2/2025 | 46,30 | 48,30 | +1,56% | 46,30 | 48,30 | 47,26 | 47,60 | 48,30 | 562 | 23.077.508 |
| 20/2/2025 | 45,96 | 47,56 | +4,53% | 45,52 | 47,85 | 47,31 | 46,71 | 47,56 | 344 | 28.673.047 |
| 19/2/2025 | 45,26 | 45,50 | +1,09% | 45,00 | 46,38 | 45,48 | 45,50 | 45,98 | 244 | 9.734.703 |
| 18/2/2025 | 46,28 | 45,01 | -2,70% | 44,90 | 47,43 | 45,41 | 45,01 | 45,29 | 2.372 | 43.383.572 |
| 17/2/2025 | 45,88 | 46,26 | +1,85% | 45,44 | 48,01 | 47,16 | 46,26 | 47,30 | 844 | 88.484.838 |
| 14/2/2025 | 44,86 | 45,42 | -0,74% | 44,86 | 45,88 | 45,60 | 45,36 | 46,28 | 144 | 8.587.448 |
| 13/2/2025 | 44,63 | 45,76 | +3,48% | 44,48 | 45,98 | 45,43 | 45,27 | 45,76 | 461 | 56.525.776 |
| 12/2/2025 | 45,38 | 44,22 | -0,63% | 44,01 | 45,79 | 44,85 | 44,22 | 44,63 | 358 | 32.521.193 |
| 11/2/2025 | 44,80 | 44,50 | +0,23% | 44,01 | 46,97 | 45,40 | 44,50 | 44,70 | 662 | 93.500.091 |
| 10/2/2025 | 45,05 | 44,40 | -1,11% | 44,15 | 45,05 | 44,32 | 44,40 | 44,71 | 200 | 10.335.651 |
| 7/2/2025 | 43,81 | 44,90 | +2,51% | 43,81 | 45,21 | 44,94 | 44,83 | 45,04 | 315 | 19.683.051 |
| 6/2/2025 | 44,23 | 43,80 | -1,46% | 43,80 | 44,76 | 44,08 | 43,80 | 43,85 | 183 | 21.376.896 |
| 5/2/2025 | 44,68 | 44,45 | -0,51% | 44,17 | 45,01 | 44,69 | 44,46 | 44,97 | 742 | 18.853.046 |
| 4/2/2025 | 44,95 | 44,68 | -0,60% | 44,51 | 45,29 | 44,88 | 44,68 | 44,71 | 375 | 16.472.599 |
| 3/2/2025 | 45,00 | 44,95 | -0,40% | 44,93 | 45,99 | 45,19 | 45,02 | 45,37 | 132 | 7.485.098 |
| 31/1/2025 | 45,94 | 45,13 | -0,77% | 44,93 | 46,00 | 45,25 | 45,13 | 45,91 | 588 | 23.116.958 |
| 30/1/2025 | 45,80 | 45,48 | -0,70% | 45,48 | 46,01 | 45,70 | 45,49 | 46,49 | 857 | 20.228.389 |
| 29/1/2025 | 46,13 | 45,80 | -0,72% | 45,80 | 46,69 | 46,02 | 45,80 | 46,00 | 379 | 18.929.886 |
| 28/1/2025 | 46,07 | 46,13 | -0,71% | 46,07 | 46,71 | 46,46 | 46,13 | 46,47 | 669 | 29.656.977 |
| 27/1/2025 | 45,02 | 46,46 | +1,89% | 44,92 | 46,92 | 46,37 | 46,46 | 46,87 | 2.197 | 51.073.305 |
| 24/1/2025 | 44,89 | 45,60 | +1,99% | 44,89 | 46,20 | 45,90 | 45,60 | 45,94 | 296 | 35.374.220 |
| 23/1/2025 | 45,02 | 44,71 | -0,67% | 44,55 | 45,56 | 45,22 | 44,70 | 45,50 | 370 | 23.176.153 |
| 22/1/2025 | 44,13 | 45,01 | +1,37% | 44,13 | 46,00 | 45,26 | 45,01 | 45,21 | 121 | 51.941.085 |
| 21/1/2025 | 44,81 | 44,40 | -2,52% | 44,18 | 46,07 | 44,64 | 44,21 | 45,28 | 323 | 19.604.845 |
| 20/1/2025 | 44,11 | 45,55 | +1,24% | 44,11 | 46,14 | 45,74 | 45,55 | 45,98 | 224 | 32.376.750 |
| 17/1/2025 | 44,41 | 44,99 | +0,22% | 44,11 | 47,10 | 45,32 | 44,99 | 45,00 | 1.195 | 101.412.497 |
| 16/1/2025 | 43,21 | 44,89 | +4,15% | 43,21 | 44,95 | 44,49 | 44,41 | 44,89 | 650 | 77.131.116 |
| 15/1/2025 | 43,03 | 43,10 | +0,16% | 42,90 | 43,52 | 43,42 | 43,10 | 43,30 | 2.796 | 28.515.780 |
| 14/1/2025 | 42,60 | 43,03 | -0,30% | 42,60 | 43,45 | 42,99 | 43,07 | 43,45 | 200 | 11.386.311 |
| 13/1/2025 | 43,29 | 43,16 | +0,56% | 42,92 | 43,40 | 43,20 | 43,16 | 43,26 | 170 | 18.305.810 |
| 10/1/2025 | 42,41 | 42,92 | +0,40% | 42,41 | 43,40 | 43,21 | 42,91 | 43,20 | 170 | 25.658.260 |
| 9/1/2025 | 43,29 | 42,75 | -1,04% | 42,44 | 43,29 | 42,65 | 42,66 | 42,75 | 1.963 | 18.610.289 |
| 8/1/2025 | 42,41 | 43,20 | +1,19% | 42,20 | 43,50 | 43,25 | 42,94 | 43,20 | 541 | 49.194.104 |
| 7/1/2025 | 42,54 | 42,69 | +0,21% | 42,00 | 42,70 | 42,43 | 42,69 | 42,70 | 134 | 6.742.990 |
| 6/1/2025 | 41,79 | 42,60 | +1,77% | 41,79 | 42,70 | 42,05 | 42,49 | 42,60 | 164 | 8.214.086 |
| 3/1/2025 | 42,59 | 41,86 | -0,85% | 41,69 | 43,94 | 42,36 | 41,86 | 42,41 | 326 | 22.421.746 |
| 2/1/2025 | 41,86 | 42,22 | +0,05% | 41,62 | 42,80 | 42,19 | 42,22 | 42,23 | 702 | 7.949.287 |
| 30/12/2024 | 43,16 | 42,20 | -2,22% | 41,52 | 43,50 | 42,35 | 42,20 | 42,85 | 311 | 35.690.255 |
| 27/12/2024 | 43,53 | 43,16 | -0,35% | 42,60 | 44,00 | 43,35 | 43,16 | 43,50 | 220 | 8.262.890 |
| 26/12/2024 | 42,46 | 43,31 | +2,61% | 42,21 | 44,09 | 43,73 | 43,31 | 43,97 | 490 | 104.756.448 |
| 23/12/2024 | 41,40 | 42,21 | +2,95% | 40,04 | 43,04 | 41,68 | 42,21 | 42,87 | 2.881 | 113.307.640 |
| 20/12/2024 | 40,71 | 41,00 | 0,00% | 40,71 | 42,00 | 41,26 | 41,02 | 41,18 | 468 | 53.782.200 |
| 19/12/2024 | 40,33 | 41,00 | +1,66% | 40,03 | 41,84 | 40,97 | 41,00 | 41,29 | 740 | 65.675.644 |
| 18/12/2024 | 38,50 | 40,33 | +3,36% | 38,50 | 41,20 | 40,35 | 40,33 | 40,93 | 1.750 | 150.536.020 |
| 17/12/2024 | 38,82 | 39,02 | +0,18% | 37,50 | 40,50 | 39,01 | 39,02 | 39,20 | 1.332 | 74.063.977 |
| 16/12/2024 | 40,06 | 38,95 | -2,75% | 38,95 | 40,24 | 39,72 | 38,95 | 39,49 | 346 | 46.353.276 |
| 13/12/2024 | 41,29 | 40,05 | -2,08% | 40,05 | 41,81 | 40,82 | 40,05 | 40,97 | 680 | 53.622.929 |
| 12/12/2024 | 42,03 | 40,90 | -2,69% | 40,89 | 42,49 | 41,77 | 40,89 | 40,90 | 466 | 87.789.109 |
| 11/12/2024 | 42,51 | 42,03 | -1,06% | 41,50 | 43,00 | 42,31 | 42,01 | 42,03 | 563 | 122.585.473 |
| 10/12/2024 | 43,04 | 42,48 | -1,30% | 42,15 | 43,04 | 42,29 | 42,22 | 42,49 | 233 | 22.514.508 |
| 9/12/2024 | 42,51 | 43,04 | +1,25% | 42,51 | 44,09 | 43,62 | 42,72 | 43,04 | 4.948 | 190.993.432 |
| 6/12/2024 | 42,80 | 42,51 | -0,89% | 42,00 | 44,00 | 43,04 | 42,51 | 42,62 | 1.470 | 107.957.787 |
| 5/12/2024 | 42,11 | 42,89 | +1,90% | 42,07 | 43,00 | 42,51 | 42,50 | 42,89 | 389 | 55.811.801 |
| 4/12/2024 | 43,00 | 42,09 | -2,46% | 42,03 | 43,15 | 42,24 | 42,09 | 42,15 | 1.322 | 42.212.982 |
| 3/12/2024 | 43,45 | 43,15 | -0,80% | 42,80 | 43,49 | 43,04 | 42,95 | 43,30 | 365 | 37.996.740 |
| 2/12/2024 | 44,52 | 43,50 | -2,29% | 43,50 | 44,52 | 43,78 | 43,50 | 43,52 | 387 | 33.993.473 |
| 29/11/2024 | 42,22 | 44,52 | +4,14% | 42,22 | 44,69 | 43,91 | 44,27 | 44,52 | 1.119 | 238.357.571 |
| 28/11/2024 | 41,96 | 42,75 | +1,88% | 40,91 | 44,01 | 43,01 | 42,31 | 42,75 | 594 | 73.459.367 |
| 27/11/2024 | 39,82 | 41,96 | +4,90% | 39,68 | 42,00 | 41,11 | 41,52 | 41,96 | 328 | 32.383.183 |
| 26/11/2024 | 39,22 | 40,00 | +1,78% | 39,05 | 40,71 | 40,08 | 40,00 | 40,49 | 340 | 28.138.197 |
| 25/11/2024 | 39,77 | 39,30 | -1,16% | 39,13 | 40,13 | 39,67 | 39,16 | 39,40 | 248 | 16.959.719 |
| 22/11/2024 | 40,28 | 39,76 | -3,24% | 39,04 | 40,94 | 40,10 | 39,76 | 40,20 | 2.437 | 26.570.836 |
| 21/11/2024 | 40,48 | 41,09 | +1,46% | 40,10 | 41,09 | 40,48 | 40,97 | 41,14 | 199 | 9.650.607 |
| 19/11/2024 | 40,79 | 40,50 | -1,70% | 40,30 | 41,25 | 40,77 | 40,50 | 40,74 | 453 | 6.825.619 |
| 18/11/2024 | 41,14 | 41,20 | +0,17% | 40,09 | 41,35 | 40,81 | 40,61 | 40,79 | 205 | 9.692.509 |
| 14/11/2024 | 42,01 | 41,13 | -1,03% | 40,46 | 42,39 | 41,44 | 41,10 | 41,13 | 4.602 | 41.630.554 |
| 13/11/2024 | 42,02 | 41,56 | -1,09% | 41,56 | 42,46 | 42,20 | 41,56 | 42,48 | 398 | 18.157.800 |
| 12/11/2024 | 41,60 | 42,02 | +1,01% | 41,60 | 42,49 | 42,24 | 41,99 | 42,42 | 161 | 21.815.055 |
| 11/11/2024 | 41,57 | 41,60 | +0,07% | 40,32 | 42,01 | 41,46 | 41,51 | 41,60 | 530 | 22.422.678 |
| 8/11/2024 | 41,55 | 41,57 | +0,02% | 41,01 | 42,28 | 41,79 | 41,35 | 41,57 | 233 | 8.058.361 |
| 7/11/2024 | 40,93 | 41,56 | -0,50% | 40,93 | 42,00 | 41,60 | 41,13 | 41,56 | 436 | 23.459.768 |
| 6/11/2024 | 39,98 | 41,77 | +2,38% | 39,90 | 41,77 | 41,29 | 41,75 | 41,77 | 394 | 45.272.011 |
| 5/11/2024 | 41,43 | 40,80 | -2,58% | 39,22 | 41,65 | 40,32 | 40,27 | 40,39 | 453 | 38.112.998 |
| 4/11/2024 | 39,00 | 41,88 | +4,44% | 39,00 | 41,88 | 39,97 | 39,74 | 41,80 | 329 | 26.445.004 |
| 1/11/2024 | 38,02 | 40,10 | +1,42% | 38,02 | 40,89 | 39,87 | 39,54 | 40,25 | 369 | 23.248.938 |
| 31/10/2024 | 38,26 | 39,54 | +3,35% | 37,38 | 39,54 | 38,65 | 39,00 | 39,01 | 333 | 23.623.726 |
| 30/10/2024 | 36,75 | 38,26 | +4,11% | 36,09 | 38,35 | 37,19 | 38,08 | 38,26 | 984 | 46.973.969 |
| 29/10/2024 | 36,80 | 36,75 | -0,19% | 36,70 | 37,00 | 36,89 | 36,74 | 36,75 | 585 | 12.413.697 |
| 28/10/2024 | 37,00 | 36,82 | -0,49% | 36,62 | 37,40 | 36,95 | 36,82 | 36,95 | 715 | 16.576.150 |
| 25/10/2024 | 38,68 | 37,00 | -3,37% | 36,70 | 38,68 | 37,20 | 37,00 | 37,40 | 1.924 | 25.443.256 |
| 24/10/2024 | 38,20 | 38,29 | +0,37% | 37,67 | 38,30 | 37,91 | 37,78 | 38,29 | 242 | 22.570.244 |
| 23/10/2024 | 38,46 | 38,15 | -0,26% | 38,00 | 38,48 | 38,18 | 38,15 | 38,44 | 207 | 11.207.114 |
| 22/10/2024 | 38,78 | 38,25 | -1,32% | 38,01 | 39,19 | 38,28 | 38,01 | 38,25 | 1.424 | 22.514.456 |
| 21/10/2024 | 39,14 | 38,76 | -0,23% | 38,55 | 39,14 | 38,74 | 38,56 | 38,77 | 88 | 6.919.420 |
| 18/10/2024 | 38,51 | 38,85 | +0,86% | 38,51 | 39,18 | 38,74 | 38,70 | 38,85 | 136 | 10.030.510 |
| 17/10/2024 | 38,70 | 38,52 | -1,36% | 38,35 | 39,21 | 38,64 | 38,52 | 38,55 | 303 | 11.839.702 |
| 16/10/2024 | 39,04 | 39,05 | 0,00% | 38,52 | 39,14 | 38,73 | 39,05 | 39,11 | 274 | 8.738.092 |
| 15/10/2024 | 39,20 | 39,05 | -0,38% | 38,51 | 39,24 | 38,98 | 39,05 | 39,22 | 2.011 | 28.024.444 |
| 14/10/2024 | 39,00 | 39,20 | +0,51% | 38,41 | 39,20 | 39,04 | 38,90 | 39,20 | 302 | 21.420.480 |
| 11/10/2024 | 39,00 | 39,00 | -0,64% | 38,65 | 39,78 | 39,03 | 39,00 | 39,15 | 181 | 12.733.955 |
| 10/10/2024 | 40,20 | 39,25 | -2,36% | 38,69 | 40,53 | 39,65 | 39,28 | 39,47 | 711 | 20.130.982 |
| 9/10/2024 | 40,80 | 40,20 | -1,47% | 39,03 | 40,80 | 40,30 | 40,18 | 40,60 | 182 | 12.302.562 |
| 8/10/2024 | 41,60 | 40,80 | 0,00% | 40,20 | 41,60 | 40,70 | 40,30 | 41,02 | 1.888 | 19.115.041 |
| 7/10/2024 | 40,90 | 40,80 | -0,12% | 40,54 | 41,14 | 40,71 | 40,59 | 40,71 | 716 | 14.351.139 |
| 4/10/2024 | 41,00 | 40,85 | -1,99% | 39,30 | 41,90 | 40,68 | 40,76 | 40,91 | 870 | 17.513.666 |
| 3/10/2024 | 39,60 | 41,68 | +4,49% | 38,81 | 41,74 | 40,41 | 41,40 | 41,68 | 3.730 | 107.329.334 |
| 2/10/2024 | 38,23 | 39,89 | +4,37% | 38,03 | 41,00 | 40,20 | 39,38 | 39,89 | 556 | 80.331.076 |
| 1/10/2024 | 39,15 | 38,22 | -2,00% | 38,12 | 39,15 | 38,53 | 38,20 | 38,22 | 322 | 29.257.835 |
| 30/9/2024 | 39,72 | 39,00 | -2,03% | 38,89 | 39,72 | 39,28 | 38,99 | 39,00 | 443 | 19.521.544 |
| 26/9/2024 | 41,01 | 39,81 | -4,12% | 39,00 | 41,52 | 40,28 | 39,81 | 39,94 | 451 | 59.018.506 |
| 25/9/2024 | 41,80 | 41,52 | -1,35% | 41,51 | 42,03 | 41,66 | 41,51 | 41,52 | 203 | 23.378.268 |
| 24/9/2024 | 42,23 | 42,09 | -2,21% | 41,50 | 42,46 | 42,01 | 42,00 | 42,09 | 258 | 18.367.526 |
| 23/9/2024 | 43,85 | 43,04 | -1,85% | 42,95 | 43,85 | 43,07 | 43,04 | 43,26 | 226 | 26.676.025 |
| 20/9/2024 | 44,23 | 43,85 | -0,86% | 43,00 | 44,23 | 43,78 | 43,45 | 43,85 | 602 | 25.748.126 |
| 19/9/2024 | 44,45 | 44,23 | +0,25% | 44,11 | 44,45 | 44,21 | 44,11 | 44,23 | 124 | 6.136.585 |
| 18/9/2024 | 44,42 | 44,12 | -0,63% | 44,11 | 44,45 | 44,23 | 44,12 | 44,38 | 557 | 19.220.155 |
| 17/9/2024 | 44,89 | 44,40 | -0,07% | 44,26 | 44,90 | 44,54 | 44,40 | 44,42 | 285 | 65.287.076 |
| 16/9/2024 | 44,23 | 44,43 | -0,47% | 44,19 | 44,63 | 44,42 | 44,43 | 44,49 | 122 | 6.464.188 |
| 13/9/2024 | 44,81 | 44,64 | +0,09% | 44,25 | 45,25 | 44,84 | 44,64 | 44,81 | 194 | 11.582.528 |
| 12/9/2024 | 44,54 | 44,60 | +0,22% | 44,23 | 44,61 | 44,44 | 44,60 | 44,81 | 118 | 14.010.519 |
| 11/9/2024 | 44,93 | 44,50 | -0,45% | 44,23 | 44,93 | 44,57 | 44,25 | 44,50 | 177 | 7.947.994 |
| 10/9/2024 | 45,11 | 44,70 | -0,97% | 44,70 | 45,27 | 44,98 | 44,73 | 44,92 | 305 | 6.968.062 |