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.
CCME11 - FII CANUMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,84 | 8,85 | -0,23% | 8,75 | 8,85 | 8,79 | 8,78 | 8,85 | 408 | 19.324.090 |
| 11/3/2026 | 8,90 | 8,87 | -0,22% | 8,71 | 8,90 | 8,80 | 8,77 | 8,87 | 1.085 | 51.116.411 |
| 10/3/2026 | 8,87 | 8,89 | +0,23% | 8,78 | 8,90 | 8,84 | 8,77 | 8,89 | 351 | 37.628.981 |
| 9/3/2026 | 9,00 | 8,87 | -1,44% | 8,87 | 9,00 | 8,91 | 8,87 | 8,89 | 396 | 42.324.674 |
| 6/3/2026 | 9,02 | 9,00 | +0,33% | 8,95 | 9,02 | 8,97 | 8,96 | 9,00 | 1.962 | 28.461.767 |
| 5/3/2026 | 9,07 | 8,97 | -1,10% | 8,95 | 9,07 | 8,99 | 8,95 | 8,97 | 1.172 | 100.447.054 |
| 4/3/2026 | 9,06 | 9,07 | +1,11% | 8,96 | 9,09 | 8,99 | 8,98 | 9,07 | 355 | 49.557.378 |
| 3/3/2026 | 9,27 | 8,97 | -3,24% | 8,91 | 9,27 | 9,06 | 8,97 | 9,02 | 2.053 | 72.400.972 |
| 2/3/2026 | 9,28 | 9,27 | 0,00% | 9,15 | 9,32 | 9,24 | 9,25 | 9,27 | 668 | 27.654.273 |
| 27/2/2026 | 9,24 | 9,27 | +0,98% | 9,15 | 9,27 | 9,18 | 9,16 | 9,27 | 2.033 | 19.993.833 |
| 26/2/2026 | 9,24 | 9,18 | -0,76% | 9,11 | 9,24 | 9,15 | 9,15 | 9,18 | 1.951 | 16.504.310 |
| 25/2/2026 | 9,09 | 9,25 | +1,76% | 9,05 | 9,30 | 9,15 | 9,12 | 9,25 | 3.678 | 55.661.079 |
| 24/2/2026 | 9,12 | 9,09 | -0,33% | 9,02 | 9,15 | 9,05 | 9,05 | 9,09 | 2.261 | 26.770.915 |
| 23/2/2026 | 9,10 | 9,12 | +0,22% | 9,04 | 9,17 | 9,09 | 9,04 | 9,12 | 878 | 31.821.287 |
| 20/2/2026 | 9,14 | 9,10 | +0,11% | 9,07 | 9,14 | 9,09 | 9,09 | 9,10 | 2.589 | 19.334.662 |
| 19/2/2026 | 9,13 | 9,09 | 0,00% | 9,09 | 9,17 | 9,11 | 9,09 | 9,14 | 218 | 12.490.522 |
| 18/2/2026 | 9,09 | 9,09 | 0,00% | 9,09 | 9,15 | 9,11 | 9,09 | 9,12 | 279 | 10.990.024 |
| 13/2/2026 | 9,07 | 9,09 | -3,30% | 9,06 | 9,15 | 9,10 | 9,06 | 9,09 | 240 | 9.408.649 |
| 11/2/2026 | 9,20 | 9,40 | +2,06% | 9,13 | 9,65 | 9,27 | 9,39 | 9,40 | 492 | 47.117.925 |
| 10/2/2026 | 9,00 | 9,21 | +1,32% | 9,00 | 9,23 | 9,10 | 9,15 | 9,21 | 3.200 | 54.102.657 |
| 9/2/2026 | 9,19 | 9,09 | -0,87% | 9,08 | 9,19 | 9,10 | 9,09 | 9,12 | 362 | 19.916.710 |
| 6/2/2026 | 9,10 | 9,17 | +0,33% | 9,10 | 9,17 | 9,14 | 9,16 | 9,17 | 904 | 4.824.491 |
| 5/2/2026 | 9,15 | 9,14 | +0,44% | 9,10 | 9,19 | 9,14 | 9,12 | 9,14 | 357 | 19.903.394 |
| 4/2/2026 | 9,16 | 9,10 | +0,33% | 9,08 | 9,16 | 9,12 | 9,12 | 9,13 | 534 | 8.160.712 |
| 3/2/2026 | 9,07 | 9,07 | 0,00% | 9,07 | 9,14 | 9,09 | 9,07 | 9,11 | 286 | 15.619.575 |
| 2/2/2026 | 9,18 | 9,07 | -1,20% | 9,06 | 9,18 | 9,09 | 9,07 | 9,08 | 2.876 | 39.019.965 |
| 30/1/2026 | 9,15 | 9,18 | +0,11% | 9,05 | 9,18 | 9,10 | 9,15 | 9,18 | 1.208 | 21.647.213 |
| 29/1/2026 | 9,19 | 9,17 | -0,22% | 9,06 | 9,19 | 9,12 | 9,15 | 9,17 | 3.343 | 23.560.473 |
| 28/1/2026 | 9,19 | 9,19 | 0,00% | 9,13 | 9,19 | 9,15 | 9,13 | 9,18 | 2.869 | 20.029.406 |
| 27/1/2026 | 9,11 | 9,19 | +0,22% | 9,11 | 9,19 | 9,15 | 9,14 | 9,19 | 2.460 | 17.163.854 |
| 26/1/2026 | 9,16 | 9,17 | +0,77% | 9,10 | 9,18 | 9,14 | 9,10 | 9,17 | 263 | 26.722.800 |
| 23/1/2026 | 9,29 | 9,10 | -2,05% | 9,04 | 9,29 | 9,11 | 9,10 | 9,16 | 3.064 | 75.242.622 |
| 22/1/2026 | 9,19 | 9,29 | +1,09% | 9,14 | 9,29 | 9,21 | 9,21 | 9,29 | 869 | 19.647.044 |
| 21/1/2026 | 9,20 | 9,19 | -0,11% | 9,13 | 9,20 | 9,17 | 9,16 | 9,19 | 974 | 13.776.815 |
| 20/1/2026 | 9,20 | 9,20 | 0,00% | 9,09 | 9,20 | 9,13 | 9,16 | 9,20 | 1.432 | 16.090.409 |
| 19/1/2026 | 9,15 | 9,20 | +0,55% | 9,12 | 9,20 | 9,15 | 9,14 | 9,20 | 3.336 | 25.059.561 |
| 16/1/2026 | 9,10 | 9,15 | +0,66% | 9,06 | 9,16 | 9,12 | 9,10 | 9,15 | 232 | 8.756.956 |
| 15/1/2026 | 9,09 | 9,09 | +1,45% | 8,98 | 9,09 | 9,03 | 9,08 | 9,09 | 874 | 11.905.335 |
| 14/1/2026 | 9,03 | 8,96 | 0,00% | 8,90 | 9,08 | 8,98 | 8,96 | 9,09 | 1.524 | 24.425.145 |
| 13/1/2026 | 9,18 | 8,96 | -1,75% | 8,92 | 9,18 | 8,98 | 8,96 | 9,03 | 3.813 | 61.418.756 |
| 12/1/2026 | 9,23 | 9,12 | -1,51% | 9,04 | 9,23 | 9,10 | 9,12 | 9,17 | 291 | 12.627.065 |
| 9/1/2026 | 9,18 | 9,26 | +0,98% | 9,16 | 9,32 | 9,24 | 9,23 | 9,25 | 1.543 | 13.362.861 |
| 8/1/2026 | 9,22 | 9,17 | -0,11% | 9,13 | 9,22 | 9,17 | 9,13 | 9,17 | 255 | 8.271.630 |
| 7/1/2026 | 9,22 | 9,18 | 0,00% | 9,11 | 9,22 | 9,18 | 9,18 | 9,22 | 4.299 | 17.778.878 |
| 6/1/2026 | 9,22 | 9,18 | -0,33% | 9,17 | 9,22 | 9,20 | 9,18 | 9,22 | 738 | 6.301.957 |
| 5/1/2026 | 9,12 | 9,21 | +0,99% | 9,06 | 9,22 | 9,15 | 9,17 | 9,21 | 439 | 12.399.441 |
| 2/1/2026 | 9,12 | 9,12 | +0,66% | 9,02 | 9,12 | 9,09 | 9,04 | 9,12 | 366 | 3.656.414 |
| 30/12/2025 | 9,01 | 9,06 | +0,55% | 8,98 | 9,08 | 9,00 | 9,03 | 9,06 | 317 | 7.926.759 |
| 29/12/2025 | 9,24 | 9,01 | -2,70% | 8,96 | 9,30 | 9,07 | 9,01 | 9,06 | 505 | 37.071.254 |
| 26/12/2025 | 9,08 | 9,26 | +1,87% | 8,82 | 9,26 | 9,05 | 9,08 | 9,26 | 2.536 | 35.324.676 |
| 23/12/2025 | 8,84 | 9,09 | +2,71% | 8,78 | 9,09 | 8,87 | 8,93 | 9,09 | 2.291 | 25.388.669 |
| 22/12/2025 | 8,74 | 8,85 | +2,08% | 8,72 | 8,85 | 8,78 | 8,77 | 8,85 | 3.622 | 14.719.005 |
| 19/12/2025 | 8,67 | 8,67 | 0,00% | 8,67 | 8,79 | 8,71 | 8,67 | 8,74 | 7.161 | 23.060.410 |
| 18/12/2025 | 8,74 | 8,67 | -0,80% | 8,67 | 8,74 | 8,68 | 8,67 | 8,72 | 15.659 | 42.195.126 |
| 17/12/2025 | 8,81 | 8,74 | -0,79% | 8,67 | 8,81 | 8,71 | 8,68 | 8,74 | 8.064 | 20.616.121 |
| 16/12/2025 | 8,75 | 8,81 | +1,15% | 8,67 | 8,81 | 8,70 | 8,74 | 8,81 | 1.921 | 28.337.132 |
| 15/12/2025 | 8,79 | 8,71 | -1,02% | 8,70 | 8,81 | 8,76 | 8,71 | 8,75 | 324 | 16.719.688 |
| 12/12/2025 | 8,79 | 8,80 | +1,50% | 8,67 | 8,80 | 8,73 | 8,75 | 8,80 | 1.976 | 16.477.144 |
| 11/12/2025 | 8,76 | 8,67 | 0,00% | 8,67 | 8,82 | 8,77 | 8,67 | 8,73 | 423 | 14.950.264 |
| 10/12/2025 | 8,77 | 8,67 | 0,00% | 8,67 | 8,87 | 8,75 | 8,67 | 8,81 | 6.835 | 52.691.913 |
| 9/12/2025 | 8,69 | 8,67 | -0,34% | 8,59 | 8,72 | 8,66 | 8,67 | 8,71 | 1.108 | 20.687.648 |
| 8/12/2025 | 8,74 | 8,70 | -0,91% | 8,70 | 8,80 | 8,77 | 8,71 | 8,77 | 830 | 16.929.884 |
| 5/12/2025 | 8,75 | 8,78 | +0,46% | 8,72 | 8,80 | 8,77 | 8,77 | 8,78 | 1.751 | 7.621.864 |
| 4/12/2025 | 8,75 | 8,74 | +0,23% | 8,70 | 8,75 | 8,73 | 8,72 | 8,74 | 184 | 6.672.393 |
| 3/12/2025 | 8,72 | 8,72 | 0,00% | 8,61 | 8,72 | 8,65 | 8,68 | 8,72 | 334 | 34.153.872 |
| 2/12/2025 | 8,70 | 8,72 | +0,23% | 8,63 | 8,72 | 8,68 | 8,70 | 8,72 | 261 | 14.067.087 |
| 1/12/2025 | 8,66 | 8,70 | +0,46% | 8,62 | 8,70 | 8,64 | 8,62 | 8,70 | 843 | 29.831.827 |
| 28/11/2025 | 8,67 | 8,66 | +0,58% | 8,62 | 8,69 | 8,64 | 8,63 | 8,66 | 1.175 | 9.200.808 |
| 27/11/2025 | 8,62 | 8,61 | 0,00% | 8,61 | 8,71 | 8,64 | 8,61 | 8,66 | 291 | 16.875.825 |
| 26/11/2025 | 8,63 | 8,61 | -0,58% | 8,60 | 8,66 | 8,61 | 8,60 | 8,61 | 2.981 | 12.710.757 |
| 25/11/2025 | 8,69 | 8,66 | 0,00% | 8,60 | 8,70 | 8,62 | 8,60 | 8,63 | 3.320 | 38.978.615 |
| 24/11/2025 | 8,65 | 8,66 | +0,58% | 8,60 | 8,68 | 8,65 | 8,64 | 8,66 | 669 | 15.899.318 |
| 21/11/2025 | 8,68 | 8,61 | -0,81% | 8,60 | 8,68 | 8,62 | 8,61 | 8,66 | 3.378 | 14.873.445 |
| 19/11/2025 | 8,66 | 8,68 | +0,81% | 8,63 | 8,68 | 8,65 | 8,65 | 8,68 | 292 | 6.217.857 |
| 18/11/2025 | 8,70 | 8,61 | -0,46% | 8,61 | 8,70 | 8,66 | 8,61 | 8,64 | 613 | 7.688.727 |
| 17/11/2025 | 8,70 | 8,65 | -0,57% | 8,62 | 8,70 | 8,65 | 8,65 | 8,67 | 295 | 8.688.550 |
| 14/11/2025 | 8,65 | 8,70 | +1,16% | 8,61 | 8,70 | 8,65 | 8,65 | 8,70 | 264 | 6.478.618 |
| 13/11/2025 | 8,65 | 8,60 | -0,23% | 8,60 | 8,65 | 8,63 | 8,60 | 8,61 | 314 | 7.140.545 |
| 12/11/2025 | 8,60 | 8,62 | +0,70% | 8,58 | 8,65 | 8,61 | 8,62 | 8,64 | 205 | 11.151.709 |
| 11/11/2025 | 8,53 | 8,56 | -0,93% | 8,53 | 8,62 | 8,59 | 8,56 | 8,60 | 1.371 | 9.827.235 |
| 10/11/2025 | 8,74 | 8,64 | -0,80% | 8,64 | 8,74 | 8,65 | 8,64 | 8,68 | 1.497 | 42.484.204 |
| 7/11/2025 | 8,70 | 8,71 | -0,34% | 8,66 | 8,75 | 8,69 | 8,71 | 8,73 | 375 | 15.020.674 |
| 6/11/2025 | 8,66 | 8,74 | +1,04% | 8,66 | 8,77 | 8,71 | 8,68 | 8,74 | 295 | 11.777.893 |
| 5/11/2025 | 8,74 | 8,65 | -0,92% | 8,65 | 8,77 | 8,73 | 8,66 | 8,72 | 258 | 16.915.979 |
| 4/11/2025 | 8,66 | 8,73 | +0,92% | 8,64 | 8,80 | 8,72 | 8,64 | 8,73 | 1.661 | 18.120.333 |
| 3/11/2025 | 8,74 | 8,65 | -1,03% | 8,64 | 8,77 | 8,68 | 8,65 | 8,73 | 525 | 18.237.474 |
| 31/10/2025 | 8,70 | 8,74 | +0,81% | 8,64 | 8,77 | 8,72 | 8,72 | 8,74 | 334 | 10.887.203 |
| 30/10/2025 | 8,70 | 8,67 | +0,35% | 8,64 | 8,70 | 8,65 | 8,67 | 8,70 | 281 | 28.549.443 |
| 29/10/2025 | 8,70 | 8,64 | -0,58% | 8,62 | 8,70 | 8,65 | 8,64 | 8,70 | 1.084 | 38.273.651 |
| 28/10/2025 | 8,71 | 8,69 | +0,35% | 8,66 | 8,72 | 8,68 | 8,69 | 8,70 | 362 | 10.166.065 |
| 27/10/2025 | 8,75 | 8,66 | 0,00% | 8,66 | 8,75 | 8,68 | 8,66 | 8,70 | 517 | 21.221.364 |
| 24/10/2025 | 8,74 | 8,66 | 0,00% | 8,66 | 8,78 | 8,68 | 8,66 | 8,73 | 413 | 22.547.438 |
| 23/10/2025 | 8,71 | 8,66 | -0,57% | 8,66 | 8,76 | 8,67 | 8,66 | 8,71 | 1.660 | 21.727.493 |
| 22/10/2025 | 8,80 | 8,71 | -0,23% | 8,66 | 8,82 | 8,72 | 8,67 | 8,71 | 9.200 | 19.889.898 |
| 21/10/2025 | 8,74 | 8,73 | -0,23% | 8,70 | 8,77 | 8,73 | 8,73 | 8,76 | 502 | 3.727.247 |
| 20/10/2025 | 8,82 | 8,75 | +0,57% | 8,62 | 8,82 | 8,67 | 8,66 | 8,75 | 4.062 | 35.580.442 |
| 17/10/2025 | 8,80 | 8,70 | 0,00% | 8,70 | 8,89 | 8,78 | 8,71 | 8,84 | 627 | 40.494.635 |
| 16/10/2025 | 8,86 | 8,70 | -1,47% | 8,66 | 8,86 | 8,76 | 8,70 | 8,74 | 1.192 | 41.075.967 |
| 15/10/2025 | 8,89 | 8,83 | +0,11% | 8,77 | 8,90 | 8,82 | 8,78 | 8,83 | 934 | 17.246.042 |
| 14/10/2025 | 8,95 | 8,82 | -0,68% | 8,76 | 8,95 | 8,86 | 8,78 | 8,82 | 237 | 6.358.978 |
| 13/10/2025 | 8,85 | 8,88 | -1,00% | 8,83 | 8,96 | 8,89 | 8,85 | 8,88 | 274 | 12.677.944 |
| 10/10/2025 | 8,78 | 8,97 | +2,16% | 8,73 | 8,97 | 8,86 | 8,88 | 8,97 | 996 | 19.054.187 |
| 9/10/2025 | 8,94 | 8,78 | -1,13% | 8,72 | 8,94 | 8,80 | 8,72 | 8,78 | 439 | 15.390.147 |
| 8/10/2025 | 8,91 | 8,88 | -0,22% | 8,86 | 9,02 | 8,93 | 8,88 | 8,95 | 1.872 | 28.961.362 |
| 7/10/2025 | 8,86 | 8,90 | +0,45% | 8,82 | 9,07 | 8,94 | 8,88 | 8,90 | 984 | 23.379.463 |
| 6/10/2025 | 8,89 | 8,86 | 0,00% | 8,80 | 8,96 | 8,85 | 8,82 | 8,86 | 318 | 28.313.060 |
| 3/10/2025 | 8,95 | 8,86 | -0,11% | 8,80 | 8,95 | 8,87 | 8,81 | 8,86 | 730 | 23.470.561 |
| 2/10/2025 | 8,89 | 8,87 | +0,80% | 8,81 | 8,90 | 8,86 | 8,82 | 8,87 | 228 | 8.911.204 |
| 1/10/2025 | 8,89 | 8,80 | -0,34% | 8,80 | 9,08 | 8,86 | 8,80 | 8,85 | 264 | 7.446.614 |
| 30/9/2025 | 8,92 | 8,83 | -0,34% | 8,78 | 9,13 | 8,92 | 8,81 | 8,83 | 1.990 | 23.849.064 |
| 29/9/2025 | 8,83 | 8,86 | +0,45% | 8,77 | 8,86 | 8,80 | 8,85 | 8,86 | 1.194 | 42.505.060 |
| 26/9/2025 | 8,82 | 8,82 | +0,23% | 8,78 | 8,86 | 8,80 | 8,81 | 8,82 | 688 | 34.526.519 |
| 25/9/2025 | 8,87 | 8,80 | -0,79% | 8,74 | 8,87 | 8,78 | 8,80 | 8,82 | 2.245 | 22.427.010 |
| 24/9/2025 | 8,83 | 8,87 | +0,68% | 8,77 | 8,92 | 8,84 | 8,86 | 8,87 | 1.503 | 21.594.853 |
| 23/9/2025 | 8,76 | 8,81 | 0,00% | 8,72 | 8,86 | 8,79 | 8,76 | 8,81 | 489 | 65.682.480 |
| 22/9/2025 | 8,86 | 8,81 | -0,34% | 8,79 | 8,86 | 8,82 | 8,80 | 8,81 | 308 | 7.424.008 |
| 19/9/2025 | 8,78 | 8,84 | +0,57% | 8,76 | 8,84 | 8,79 | 8,81 | 8,84 | 261 | 19.875.470 |
| 18/9/2025 | 8,80 | 8,79 | -0,11% | 8,65 | 8,81 | 8,73 | 8,74 | 8,79 | 330 | 22.276.341 |
| 17/9/2025 | 8,81 | 8,80 | -0,11% | 8,68 | 8,81 | 8,74 | 8,70 | 8,80 | 1.018 | 52.176.339 |
| 16/9/2025 | 8,86 | 8,81 | -0,45% | 8,75 | 8,86 | 8,80 | 8,80 | 8,81 | 503 | 16.311.276 |
| 15/9/2025 | 8,77 | 8,85 | +0,80% | 8,76 | 8,86 | 8,81 | 8,83 | 8,85 | 372 | 15.779.117 |
| 12/9/2025 | 8,86 | 8,78 | -0,23% | 8,66 | 8,86 | 8,71 | 8,74 | 8,78 | 2.556 | 22.064.372 |
| 11/9/2025 | 8,82 | 8,80 | 0,00% | 8,68 | 8,86 | 8,77 | 8,75 | 8,80 | 2.207 | 27.206.425 |
| 10/9/2025 | 8,76 | 8,80 | +1,27% | 8,65 | 8,81 | 8,77 | 8,80 | 8,81 | 546 | 18.803.315 |
| 9/9/2025 | 8,82 | 8,69 | -2,36% | 8,63 | 8,86 | 8,69 | 8,67 | 8,69 | 2.291 | 49.804.298 |
| 8/9/2025 | 8,88 | 8,90 | +1,25% | 8,77 | 8,91 | 8,84 | 8,89 | 8,90 | 2.239 | 28.006.406 |
| 5/9/2025 | 8,90 | 8,79 | -0,34% | 8,74 | 8,91 | 8,82 | 8,79 | 8,84 | 207 | 22.694.922 |
| 4/9/2025 | 8,95 | 8,82 | -1,45% | 8,82 | 8,96 | 8,89 | 8,82 | 8,92 | 1.392 | 23.287.333 |
| 3/9/2025 | 9,02 | 8,95 | -0,56% | 8,81 | 9,02 | 8,88 | 8,82 | 8,95 | 445 | 19.345.870 |
| 2/9/2025 | 8,92 | 9,00 | +1,12% | 8,77 | 9,00 | 8,88 | 8,80 | 8,98 | 3.471 | 32.749.032 |
| 1/9/2025 | 8,88 | 8,90 | +1,25% | 8,80 | 8,90 | 8,85 | 8,85 | 8,90 | 924 | 8.340.760 |
| 29/8/2025 | 8,74 | 8,79 | +1,74% | 8,73 | 8,89 | 8,77 | 8,78 | 8,79 | 469 | 7.332.344 |
| 28/8/2025 | 8,73 | 8,64 | -0,92% | 8,64 | 8,98 | 8,70 | 8,64 | 8,72 | 781 | 10.058.330 |
| 27/8/2025 | 8,76 | 8,72 | 0,00% | 8,63 | 8,90 | 8,67 | 8,63 | 8,72 | 1.690 | 19.032.014 |
| 26/8/2025 | 8,65 | 8,72 | +1,04% | 8,63 | 9,14 | 8,83 | 8,72 | 9,00 | 1.991 | 40.275.876 |
| 25/8/2025 | 8,63 | 8,63 | 0,00% | 8,63 | 8,70 | 8,63 | 8,63 | 8,65 | 169 | 14.383.289 |
| 22/8/2025 | 8,65 | 8,63 | -0,23% | 8,63 | 8,69 | 8,63 | 8,63 | 8,69 | 1.207 | 19.387.180 |
| 21/8/2025 | 8,72 | 8,65 | +0,23% | 8,63 | 8,72 | 8,64 | 8,63 | 8,65 | 1.103 | 14.630.516 |
| 20/8/2025 | 8,69 | 8,63 | -0,58% | 8,63 | 8,72 | 8,64 | 8,63 | 8,64 | 151 | 11.490.025 |
| 19/8/2025 | 8,72 | 8,68 | +0,46% | 8,63 | 8,73 | 8,67 | 8,68 | 8,72 | 1.663 | 11.248.519 |
| 18/8/2025 | 8,72 | 8,64 | +0,12% | 8,63 | 8,75 | 8,68 | 8,64 | 8,72 | 1.045 | 9.062.674 |
| 15/8/2025 | 8,77 | 8,63 | -1,60% | 8,63 | 8,78 | 8,72 | 8,63 | 8,75 | 315 | 11.160.337 |
| 14/8/2025 | 8,80 | 8,77 | -0,34% | 8,65 | 8,80 | 8,72 | 8,70 | 8,77 | 150 | 8.585.395 |
| 13/8/2025 | 8,70 | 8,80 | +1,15% | 8,70 | 8,80 | 8,70 | 8,70 | 8,80 | 1.012 | 24.983.920 |
| 12/8/2025 | 8,98 | 8,70 | -2,03% | 8,69 | 8,98 | 8,77 | 8,70 | 8,71 | 2.432 | 24.889.212 |
| 11/8/2025 | 8,80 | 8,88 | +1,60% | 8,61 | 8,89 | 8,71 | 8,66 | 8,89 | 3.548 | 19.736.442 |
| 8/8/2025 | 8,95 | 8,74 | -1,58% | 8,74 | 8,95 | 8,89 | 8,70 | 8,89 | 976 | 6.160.579 |
| 7/8/2025 | 8,76 | 8,88 | +2,42% | 8,67 | 8,91 | 8,75 | 8,86 | 8,88 | 4.125 | 26.673.596 |
| 6/8/2025 | 8,76 | 8,67 | 0,00% | 8,67 | 8,78 | 8,67 | 8,67 | 8,70 | 3.977 | 17.153.388 |
| 5/8/2025 | 8,72 | 8,67 | -0,34% | 8,67 | 8,83 | 8,69 | 8,67 | 8,81 | 1.118 | 24.606.606 |
| 4/8/2025 | 8,70 | 8,70 | +0,12% | 8,64 | 8,90 | 8,77 | 8,69 | 8,70 | 640 | 35.701.198 |
| 1/8/2025 | 8,70 | 8,69 | -0,11% | 8,59 | 8,70 | 8,63 | 8,63 | 8,69 | 2.325 | 17.278.986 |
| 31/7/2025 | 8,72 | 8,70 | +0,81% | 8,55 | 8,72 | 8,61 | 8,56 | 8,70 | 266 | 28.403.858 |
| 30/7/2025 | 8,68 | 8,63 | +0,94% | 8,56 | 8,68 | 8,60 | 8,61 | 8,67 | 204 | 18.597.506 |
| 29/7/2025 | 8,78 | 8,55 | -2,62% | 8,53 | 8,79 | 8,62 | 8,55 | 8,67 | 1.490 | 43.775.020 |
| 28/7/2025 | 8,78 | 8,78 | -0,34% | 8,72 | 8,85 | 8,77 | 8,73 | 8,78 | 894 | 18.476.896 |
| 25/7/2025 | 8,85 | 8,81 | -0,45% | 8,80 | 8,88 | 8,83 | 8,81 | 8,88 | 1.291 | 34.286.981 |
| 24/7/2025 | 8,83 | 8,85 | +0,57% | 8,78 | 8,92 | 8,82 | 8,78 | 8,85 | 1.099 | 17.317.310 |
| 23/7/2025 | 9,05 | 8,80 | -0,34% | 8,80 | 9,07 | 8,84 | 8,80 | 8,88 | 2.409 | 41.455.440 |
| 22/7/2025 | 8,99 | 8,83 | -1,23% | 8,83 | 8,99 | 8,90 | 8,83 | 8,95 | 1.434 | 9.321.704 |
| 21/7/2025 | 8,89 | 8,94 | +1,59% | 8,80 | 9,01 | 8,91 | 8,94 | 9,03 | 1.917 | 33.525.778 |
| 18/7/2025 | 8,99 | 8,80 | -2,11% | 8,80 | 9,03 | 8,89 | 8,81 | 8,95 | 298 | 16.947.149 |
| 17/7/2025 | 9,01 | 8,99 | +1,47% | 8,81 | 9,04 | 8,92 | 8,96 | 8,99 | 460 | 16.568.110 |
| 16/7/2025 | 8,93 | 8,86 | -1,01% | 8,80 | 8,93 | 8,86 | 8,86 | 8,92 | 1.600 | 23.825.783 |
| 15/7/2025 | 8,95 | 8,95 | -0,22% | 8,77 | 8,96 | 8,87 | 8,86 | 8,95 | 5.410 | 49.668.810 |
| 14/7/2025 | 8,95 | 8,97 | +0,56% | 8,82 | 9,03 | 8,87 | 8,83 | 8,97 | 2.291 | 55.412.817 |
| 11/7/2025 | 8,97 | 8,92 | -0,56% | 8,85 | 9,05 | 8,91 | 8,86 | 8,92 | 1.513 | 25.583.051 |
| 10/7/2025 | 8,92 | 8,97 | +1,59% | 8,78 | 9,05 | 8,88 | 8,97 | 9,05 | 821 | 37.559.989 |
| 9/7/2025 | 9,05 | 8,83 | -2,43% | 8,83 | 9,05 | 8,87 | 8,83 | 8,85 | 884 | 10.136.424 |
| 8/7/2025 | 9,08 | 9,05 | +0,67% | 8,96 | 9,10 | 9,00 | 9,05 | 9,08 | 1.919 | 19.109.950 |
| 7/7/2025 | 8,97 | 8,99 | +0,22% | 8,95 | 9,02 | 8,98 | 8,98 | 8,99 | 672 | 8.841.571 |
| 4/7/2025 | 9,05 | 8,97 | -0,44% | 8,91 | 9,05 | 8,94 | 8,92 | 8,97 | 2.592 | 28.440.236 |
| 3/7/2025 | 9,24 | 9,01 | -1,42% | 8,92 | 9,24 | 9,02 | 8,94 | 9,01 | 2.206 | 34.090.131 |
| 2/7/2025 | 9,09 | 9,14 | +0,55% | 9,09 | 9,29 | 9,14 | 9,14 | 9,17 | 1.038 | 23.047.801 |
| 1/7/2025 | 8,96 | 9,09 | +1,91% | 8,89 | 9,16 | 9,00 | 9,09 | 9,14 | 759 | 20.413.781 |
| 30/6/2025 | 8,75 | 8,92 | +2,65% | 8,75 | 8,94 | 8,84 | 8,92 | 8,94 | 775 | 23.850.053 |
| 27/6/2025 | 8,71 | 8,69 | +0,81% | 8,62 | 8,75 | 8,69 | 8,69 | 8,70 | 8.105 | 56.889.400 |
| 26/6/2025 | 8,67 | 8,62 | -0,69% | 8,61 | 8,68 | 8,64 | 8,62 | 8,64 | 2.600 | 12.464.631 |
| 25/6/2025 | 8,77 | 8,68 | 0,00% | 8,56 | 8,77 | 8,62 | 8,60 | 8,68 | 265 | 27.639.523 |
| 24/6/2025 | 8,79 | 8,68 | +0,35% | 8,55 | 8,79 | 8,62 | 8,61 | 8,68 | 2.112 | 28.518.666 |
| 23/6/2025 | 8,74 | 8,65 | -0,57% | 8,63 | 8,74 | 8,65 | 8,64 | 8,65 | 736 | 23.931.233 |
| 20/6/2025 | 8,80 | 8,70 | -0,57% | 8,66 | 8,80 | 8,71 | 8,69 | 8,70 | 227 | 14.328.885 |
| 18/6/2025 | 8,75 | 8,75 | +0,69% | 8,67 | 8,80 | 8,73 | 8,71 | 8,75 | 928 | 20.310.464 |
| 17/6/2025 | 8,90 | 8,69 | -1,70% | 8,66 | 8,90 | 8,74 | 8,69 | 8,83 | 941 | 43.463.949 |
| 16/6/2025 | 8,82 | 8,84 | +0,11% | 8,67 | 8,90 | 8,74 | 8,72 | 8,83 | 861 | 26.395.021 |
| 13/6/2025 | 8,93 | 8,83 | -1,23% | 8,71 | 8,93 | 8,80 | 8,83 | 8,84 | 1.444 | 29.572.232 |
| 12/6/2025 | 8,88 | 8,94 | +1,02% | 8,64 | 8,94 | 8,82 | 8,81 | 8,85 | 246 | 28.212.786 |
| 11/6/2025 | 8,86 | 8,85 | -0,11% | 8,79 | 8,89 | 8,83 | 8,84 | 8,85 | 1.108 | 14.092.507 |
| 10/6/2025 | 8,69 | 8,86 | +0,23% | 8,54 | 9,02 | 8,76 | 8,85 | 8,86 | 4.001 | 59.682.687 |
| 9/6/2025 | 8,92 | 8,84 | -0,45% | 8,65 | 8,94 | 8,83 | 8,65 | 8,84 | 4.272 | 19.667.041 |
| 6/6/2025 | 8,87 | 8,88 | +0,23% | 8,86 | 8,99 | 8,87 | 8,86 | 8,88 | 659 | 35.247.648 |
| 5/6/2025 | 9,00 | 8,86 | -0,67% | 8,86 | 9,00 | 8,89 | 8,86 | 8,88 | 1.678 | 31.047.929 |
| 4/6/2025 | 8,97 | 8,92 | -0,11% | 8,85 | 9,01 | 8,92 | 8,92 | 9,01 | 4.258 | 64.638.695 |
| 3/6/2025 | 8,99 | 8,93 | -0,33% | 8,93 | 8,99 | 8,94 | 8,93 | 8,94 | 2.368 | 33.337.483 |
| 2/6/2025 | 8,97 | 8,96 | -0,11% | 8,93 | 8,99 | 8,97 | 8,96 | 8,99 | 938 | 18.834.654 |
| 30/5/2025 | 8,98 | 8,97 | 0,00% | 8,93 | 8,99 | 8,97 | 8,97 | 8,99 | 2.602 | 19.581.886 |
| 29/5/2025 | 8,99 | 8,97 | -0,22% | 8,93 | 8,99 | 8,96 | 8,97 | 8,98 | 469 | 7.021.358 |
| 28/5/2025 | 9,02 | 8,99 | +0,67% | 8,93 | 9,02 | 8,96 | 8,98 | 8,99 | 3.197 | 16.510.018 |
| 27/5/2025 | 9,01 | 8,93 | 0,00% | 8,93 | 9,03 | 8,95 | 8,93 | 8,95 | 1.860 | 16.281.601 |
| 26/5/2025 | 9,00 | 8,93 | -0,22% | 8,93 | 9,01 | 8,96 | 8,93 | 9,00 | 621 | 17.416.047 |
| 23/5/2025 | 9,00 | 8,95 | -0,56% | 8,93 | 9,00 | 8,96 | 8,94 | 8,95 | 742 | 7.635.786 |
| 22/5/2025 | 9,01 | 9,00 | +0,78% | 8,93 | 9,04 | 8,95 | 8,95 | 9,00 | 269 | 8.965.347 |
| 21/5/2025 | 9,09 | 8,93 | -1,87% | 8,91 | 9,15 | 8,95 | 8,93 | 9,01 | 3.926 | 30.500.629 |
| 20/5/2025 | 9,05 | 9,10 | +1,11% | 9,00 | 9,18 | 9,10 | 9,00 | 9,10 | 194 | 4.959.350 |
| 19/5/2025 | 9,29 | 9,00 | -2,07% | 9,00 | 9,32 | 9,03 | 9,00 | 9,04 | 1.084 | 12.338.043 |
| 16/5/2025 | 8,96 | 9,19 | +2,80% | 8,94 | 9,29 | 9,10 | 9,19 | 9,27 | 778 | 15.806.869 |
| 15/5/2025 | 9,05 | 8,94 | -0,67% | 8,84 | 9,05 | 8,92 | 8,89 | 8,97 | 368 | 15.410.801 |
| 14/5/2025 | 9,02 | 9,00 | +0,90% | 8,92 | 9,03 | 8,97 | 8,93 | 9,00 | 1.832 | 8.508.255 |
| 13/5/2025 | 9,01 | 8,92 | -2,41% | 8,89 | 9,45 | 9,02 | 8,92 | 9,00 | 3.053 | 25.265.747 |
| 12/5/2025 | 9,13 | 9,14 | +0,11% | 9,00 | 9,19 | 9,11 | 9,07 | 9,14 | 4.139 | 16.101.811 |
| 9/5/2025 | 9,28 | 9,13 | -0,76% | 9,02 | 9,31 | 9,11 | 9,03 | 9,13 | 466 | 13.558.402 |
| 8/5/2025 | 8,96 | 9,20 | +2,22% | 8,96 | 9,27 | 9,17 | 9,09 | 9,20 | 9.561 | 22.607.055 |
| 7/5/2025 | 9,03 | 9,00 | 0,00% | 8,95 | 9,04 | 9,00 | 8,99 | 9,00 | 394 | 6.369.272 |
| 6/5/2025 | 8,95 | 9,00 | +1,35% | 8,91 | 9,04 | 9,01 | 9,00 | 9,03 | 299 | 6.443.719 |
| 5/5/2025 | 9,08 | 8,88 | -2,20% | 8,88 | 9,24 | 9,03 | 8,89 | 9,04 | 330 | 15.753.970 |
| 2/5/2025 | 9,11 | 9,08 | +1,57% | 8,97 | 9,11 | 9,02 | 9,02 | 9,08 | 670 | 8.713.677 |
| 29/4/2025 | 8,91 | 8,94 | +0,68% | 8,90 | 8,98 | 8,94 | 8,94 | 8,98 | 360 | 8.575.904 |
| 28/4/2025 | 8,97 | 8,88 | -1,00% | 8,88 | 8,97 | 8,91 | 8,88 | 8,97 | 2.623 | 19.371.762 |
| 25/4/2025 | 8,85 | 8,97 | +0,79% | 8,85 | 9,04 | 8,94 | 8,96 | 8,97 | 124 | 6.098.846 |
| 24/4/2025 | 8,90 | 8,90 | +0,56% | 8,85 | 8,92 | 8,85 | 8,85 | 8,90 | 1.410 | 27.921.324 |
| 23/4/2025 | 9,05 | 8,85 | -1,12% | 8,80 | 9,06 | 8,86 | 8,85 | 8,92 | 1.753 | 24.697.987 |
| 22/4/2025 | 8,82 | 8,95 | +0,45% | 8,82 | 9,09 | 8,98 | 8,89 | 8,95 | 2.881 | 11.294.576 |
| 17/4/2025 | 8,94 | 8,91 | +0,68% | 8,77 | 8,98 | 8,87 | 8,82 | 8,91 | 3.100 | 10.477.705 |
| 16/4/2025 | 8,91 | 8,85 | +0,91% | 8,77 | 8,94 | 8,86 | 8,81 | 8,85 | 1.315 | 11.199.734 |
| 15/4/2025 | 8,90 | 8,77 | -1,35% | 8,74 | 8,98 | 8,80 | 8,77 | 8,82 | 1.011 | 16.476.699 |
| 14/4/2025 | 8,62 | 8,89 | +3,73% | 8,57 | 8,89 | 8,68 | 8,80 | 8,89 | 215 | 8.111.581 |
| 11/4/2025 | 8,55 | 8,57 | +1,30% | 8,46 | 8,57 | 8,50 | 8,53 | 8,57 | 362 | 8.426.956 |
| 10/4/2025 | 8,55 | 8,46 | 0,00% | 8,46 | 8,66 | 8,46 | 8,46 | 8,51 | 1.768 | 14.896.730 |
| 9/4/2025 | 8,60 | 8,46 | -2,31% | 8,40 | 8,68 | 8,52 | 8,46 | 8,50 | 1.219 | 10.295.416 |
| 8/4/2025 | 8,58 | 8,66 | +0,93% | 8,52 | 8,78 | 8,66 | 8,66 | 8,70 | 2.682 | 11.107.315 |
| 7/4/2025 | 8,69 | 8,58 | +0,12% | 8,51 | 8,69 | 8,57 | 8,54 | 8,59 | 920 | 19.706.064 |
| 4/4/2025 | 8,70 | 8,57 | -2,61% | 8,50 | 8,82 | 8,64 | 8,57 | 8,60 | 2.032 | 29.304.905 |
| 3/4/2025 | 8,84 | 8,80 | +0,34% | 8,78 | 8,85 | 8,81 | 8,77 | 8,80 | 667 | 4.225.651 |
| 2/4/2025 | 8,80 | 8,77 | +0,80% | 8,71 | 8,85 | 8,76 | 8,77 | 8,83 | 602 | 7.258.902 |
| 1/4/2025 | 8,91 | 8,70 | -2,36% | 8,65 | 8,94 | 8,75 | 8,70 | 8,75 | 2.959 | 6.625.529 |
| 31/3/2025 | 8,83 | 8,91 | +1,48% | 8,75 | 8,99 | 8,87 | 8,88 | 8,91 | 1.626 | 14.114.078 |
| 28/3/2025 | 8,44 | 8,78 | +4,03% | 8,44 | 8,83 | 8,53 | 8,64 | 8,78 | 4.416 | 15.099.468 |
| 27/3/2025 | 8,56 | 8,44 | +0,12% | 8,43 | 8,56 | 8,44 | 8,43 | 8,44 | 1.385 | 33.946.721 |
| 26/3/2025 | 8,56 | 8,43 | -1,29% | 8,39 | 8,56 | 8,46 | 8,43 | 8,55 | 2.930 | 43.294.242 |
| 25/3/2025 | 8,53 | 8,54 | +0,23% | 8,40 | 8,60 | 8,49 | 8,54 | 8,57 | 3.140 | 24.738.678 |
| 24/3/2025 | 8,53 | 8,52 | +0,24% | 8,39 | 8,65 | 8,49 | 8,50 | 8,52 | 3.522 | 27.342.642 |
| 21/3/2025 | 8,40 | 8,50 | +1,31% | 8,33 | 8,60 | 8,42 | 8,40 | 8,50 | 11.739 | 39.133.075 |
| 20/3/2025 | 8,43 | 8,39 | -0,47% | 8,39 | 8,56 | 8,49 | 8,34 | 8,39 | 4.607 | 15.893.027 |
| 19/3/2025 | 8,30 | 8,43 | +0,36% | 8,30 | 8,48 | 8,40 | 8,43 | 8,45 | 1.751 | 19.137.383 |
| 18/3/2025 | 8,44 | 8,40 | -0,59% | 8,21 | 8,50 | 8,35 | 8,31 | 8,40 | 3.447 | 41.977.077 |
| 17/3/2025 | 8,52 | 8,45 | +0,24% | 8,27 | 8,53 | 8,33 | 8,31 | 8,45 | 6.372 | 65.576.997 |
| 14/3/2025 | 8,06 | 8,43 | +2,43% | 8,06 | 8,59 | 8,29 | 8,34 | 8,56 | 3.588 | 28.976.887 |
| 13/3/2025 | 8,25 | 8,23 | +0,61% | 7,95 | 8,25 | 8,14 | 8,14 | 8,23 | 1.902 | 26.353.125 |