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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 8,30 | 8,18 | -1,45% | 8,10 | 8,34 | 8,23 | 8,18 | 8,30 | 4.145 | 42.334.923 |
| 11/3/2025 | 8,23 | 8,30 | +1,22% | 8,05 | 8,33 | 8,12 | 8,28 | 8,30 | 4.197 | 48.637.283 |
| 10/3/2025 | 8,15 | 8,20 | +1,36% | 8,09 | 8,23 | 8,14 | 8,16 | 8,20 | 1.437 | 11.825.228 |
| 7/3/2025 | 8,15 | 8,09 | +0,37% | 8,00 | 8,23 | 8,13 | 8,09 | 8,23 | 2.620 | 14.753.272 |
| 6/3/2025 | 8,22 | 8,06 | -0,98% | 7,93 | 8,22 | 8,06 | 8,06 | 8,18 | 3.405 | 20.651.766 |
| 5/3/2025 | 7,95 | 8,14 | +2,65% | 7,95 | 8,24 | 8,11 | 8,14 | 8,16 | 209 | 4.783.085 |
| 28/2/2025 | 7,94 | 7,93 | +0,76% | 7,81 | 8,22 | 7,97 | 7,93 | 8,03 | 2.009 | 40.585.543 |
| 27/2/2025 | 7,88 | 7,87 | +0,90% | 7,78 | 8,00 | 7,87 | 7,84 | 7,87 | 6.011 | 35.776.024 |
| 26/2/2025 | 8,26 | 7,80 | -5,57% | 7,75 | 8,38 | 8,02 | 7,80 | 8,00 | 7.052 | 60.631.130 |
| 25/2/2025 | 8,25 | 8,26 | +1,23% | 8,16 | 8,43 | 8,29 | 8,25 | 8,26 | 5.047 | 17.907.575 |
| 24/2/2025 | 8,41 | 8,16 | -2,04% | 8,12 | 8,46 | 8,32 | 8,16 | 8,40 | 3.886 | 23.107.889 |
| 21/2/2025 | 8,05 | 8,33 | +4,52% | 7,92 | 8,51 | 8,17 | 8,33 | 8,36 | 3.104 | 23.766.928 |
| 20/2/2025 | 7,84 | 7,97 | +2,84% | 7,75 | 8,09 | 7,88 | 7,81 | 7,97 | 3.600 | 36.566.176 |
| 19/2/2025 | 7,99 | 7,75 | -3,13% | 7,69 | 8,31 | 7,81 | 7,75 | 7,84 | 4.907 | 49.913.215 |
| 18/2/2025 | 7,75 | 8,00 | +3,23% | 7,74 | 8,19 | 7,95 | 7,98 | 8,28 | 2.386 | 14.196.068 |
| 17/2/2025 | 7,59 | 7,75 | +2,51% | 7,55 | 7,77 | 7,64 | 7,62 | 7,75 | 967 | 34.661.960 |
| 14/2/2025 | 7,60 | 7,56 | +0,40% | 7,47 | 7,68 | 7,55 | 7,50 | 7,56 | 675 | 24.858.696 |
| 13/2/2025 | 7,75 | 7,53 | -2,84% | 7,49 | 7,75 | 7,54 | 7,53 | 7,62 | 4.261 | 30.116.829 |
| 12/2/2025 | 7,74 | 7,75 | +1,31% | 7,65 | 7,75 | 7,70 | 7,72 | 7,75 | 1.922 | 9.265.110 |
| 11/2/2025 | 7,73 | 7,65 | 0,00% | 7,65 | 7,91 | 7,74 | 7,65 | 7,75 | 796 | 10.817.207 |
| 10/2/2025 | 7,83 | 7,65 | -1,29% | 7,60 | 7,99 | 7,87 | 7,61 | 7,65 | 3.882 | 25.413.222 |
| 7/2/2025 | 7,70 | 7,75 | +2,24% | 7,59 | 7,88 | 7,76 | 7,68 | 7,75 | 337 | 10.429.046 |
| 6/2/2025 | 7,76 | 7,58 | -1,30% | 7,51 | 7,81 | 7,66 | 7,53 | 7,58 | 1.895 | 14.828.728 |
| 5/2/2025 | 7,54 | 7,68 | +2,81% | 7,41 | 7,85 | 7,65 | 7,68 | 7,81 | 4.595 | 26.032.523 |
| 4/2/2025 | 7,53 | 7,47 | +0,27% | 7,27 | 7,54 | 7,43 | 7,37 | 7,46 | 1.739 | 26.091.222 |
| 3/2/2025 | 7,47 | 7,45 | +1,36% | 7,30 | 7,54 | 7,42 | 7,45 | 7,49 | 970 | 7.450.456 |
| 31/1/2025 | 7,50 | 7,35 | -0,54% | 7,30 | 7,54 | 7,48 | 7,35 | 7,47 | 8.452 | 37.310.343 |
| 30/1/2025 | 7,37 | 7,39 | +1,37% | 7,17 | 7,55 | 7,38 | 7,39 | 7,47 | 1.269 | 23.422.737 |
| 29/1/2025 | 7,35 | 7,29 | +1,11% | 7,20 | 7,35 | 7,25 | 7,24 | 7,29 | 6.389 | 25.750.717 |
| 28/1/2025 | 7,37 | 7,21 | -2,17% | 7,20 | 7,40 | 7,25 | 7,21 | 7,26 | 3.905 | 28.042.365 |
| 27/1/2025 | 7,32 | 7,37 | +0,82% | 7,19 | 7,47 | 7,30 | 7,31 | 7,37 | 11.117 | 51.614.623 |
| 24/1/2025 | 7,47 | 7,31 | -1,08% | 7,15 | 7,61 | 7,32 | 7,22 | 7,31 | 4.742 | 38.747.748 |
| 23/1/2025 | 7,55 | 7,39 | -1,07% | 7,30 | 7,69 | 7,50 | 7,35 | 7,39 | 5.623 | 57.201.316 |
| 22/1/2025 | 7,89 | 7,47 | -5,32% | 7,45 | 7,89 | 7,54 | 7,47 | 7,48 | 7.649 | 51.131.237 |
| 21/1/2025 | 7,65 | 7,89 | +5,06% | 7,47 | 8,16 | 7,66 | 7,89 | 8,07 | 7.505 | 43.082.602 |
| 20/1/2025 | 7,64 | 7,51 | -0,66% | 7,50 | 7,97 | 7,60 | 7,52 | 7,58 | 4.782 | 41.265.391 |
| 17/1/2025 | 7,80 | 7,56 | -4,30% | 7,41 | 8,21 | 7,58 | 7,56 | 7,63 | 7.661 | 85.771.571 |
| 16/1/2025 | 8,26 | 7,90 | -3,30% | 7,85 | 8,40 | 8,04 | 7,88 | 7,90 | 5.390 | 37.642.418 |
| 15/1/2025 | 8,27 | 8,17 | -3,66% | 8,04 | 8,46 | 8,19 | 8,17 | 8,30 | 5.232 | 42.846.556 |
| 14/1/2025 | 8,40 | 8,48 | +2,42% | 8,15 | 8,48 | 8,28 | 8,36 | 8,48 | 1.342 | 16.288.576 |
| 13/1/2025 | 8,94 | 8,28 | -6,44% | 8,10 | 8,99 | 8,46 | 8,27 | 8,28 | 4.435 | 33.349.331 |
| 10/1/2025 | 8,71 | 8,85 | +2,67% | 8,45 | 8,96 | 8,80 | 8,79 | 8,85 | 1.487 | 57.810.698 |
| 9/1/2025 | 8,51 | 8,62 | +0,23% | 8,51 | 8,84 | 8,66 | 8,62 | 8,65 | 268 | 8.275.712 |
| 8/1/2025 | 8,67 | 8,60 | +0,23% | 8,45 | 8,95 | 8,57 | 8,51 | 8,82 | 1.707 | 11.507.743 |
| 7/1/2025 | 8,70 | 8,58 | -1,38% | 8,45 | 8,98 | 8,75 | 8,58 | 8,59 | 3.781 | 20.774.049 |
| 6/1/2025 | 8,61 | 8,70 | +2,11% | 8,50 | 8,70 | 8,62 | 8,56 | 8,70 | 1.841 | 12.315.218 |
| 3/1/2025 | 8,73 | 8,52 | -1,39% | 8,50 | 8,81 | 8,64 | 8,52 | 8,53 | 1.471 | 10.574.331 |
| 2/1/2025 | 8,95 | 8,64 | -2,48% | 8,61 | 9,05 | 8,77 | 8,66 | 8,71 | 508 | 23.921.604 |
| 30/12/2024 | 8,94 | 8,86 | +1,37% | 8,74 | 9,06 | 8,87 | 8,85 | 8,92 | 527 | 14.748.505 |
| 27/12/2024 | 8,60 | 8,74 | +1,86% | 8,59 | 8,99 | 8,72 | 8,74 | 8,85 | 2.859 | 41.255.958 |
| 26/12/2024 | 7,84 | 8,58 | +10,57% | 7,80 | 8,64 | 8,27 | 8,50 | 8,58 | 2.843 | 57.779.630 |
| 23/12/2024 | 7,60 | 7,76 | +5,58% | 7,45 | 7,97 | 7,74 | 7,75 | 7,78 | 3.397 | 37.795.854 |
| 20/12/2024 | 7,11 | 7,35 | +3,67% | 7,11 | 7,60 | 7,31 | 7,35 | 7,59 | 10.035 | 99.143.117 |
| 19/12/2024 | 7,24 | 7,09 | -0,28% | 6,98 | 7,29 | 7,05 | 7,06 | 7,09 | 12.961 | 119.471.360 |
| 18/12/2024 | 7,72 | 7,11 | -7,78% | 7,11 | 7,78 | 7,38 | 7,11 | 7,22 | 3.873 | 123.735.447 |
| 17/12/2024 | 7,95 | 7,71 | -3,02% | 7,51 | 8,24 | 7,80 | 7,69 | 7,71 | 7.453 | 89.810.909 |
| 16/12/2024 | 8,53 | 7,95 | -2,45% | 7,82 | 8,53 | 7,96 | 7,95 | 8,03 | 3.420 | 48.566.924 |
| 13/12/2024 | 8,41 | 8,15 | -2,74% | 8,07 | 8,53 | 8,13 | 8,15 | 8,22 | 5.021 | 16.139.545 |
| 12/12/2024 | 8,08 | 8,38 | +4,49% | 7,93 | 8,86 | 8,07 | 8,09 | 8,37 | 8.740 | 72.466.867 |
| 11/12/2024 | 7,99 | 8,02 | +2,82% | 7,92 | 8,15 | 8,00 | 8,01 | 8,02 | 1.325 | 66.357.776 |
| 10/12/2024 | 8,10 | 7,80 | -4,41% | 7,71 | 8,28 | 8,06 | 7,80 | 7,81 | 10.344 | 65.404.174 |
| 9/12/2024 | 8,22 | 8,16 | +0,74% | 8,11 | 8,28 | 8,17 | 8,16 | 8,21 | 4.407 | 68.862.442 |
| 6/12/2024 | 8,34 | 8,10 | -1,94% | 8,10 | 8,44 | 8,22 | 8,10 | 8,17 | 5.524 | 46.031.342 |
| 5/12/2024 | 8,42 | 8,26 | -1,55% | 8,02 | 8,44 | 8,24 | 8,26 | 8,41 | 3.139 | 102.686.481 |
| 4/12/2024 | 8,63 | 8,39 | -1,53% | 8,27 | 8,63 | 8,40 | 8,39 | 8,43 | 6.637 | 57.445.670 |
| 3/12/2024 | 8,77 | 8,52 | -2,07% | 8,47 | 8,77 | 8,57 | 8,52 | 8,60 | 5.505 | 70.512.299 |
| 2/12/2024 | 8,74 | 8,70 | +1,52% | 8,65 | 8,76 | 8,72 | 8,70 | 8,75 | 4.452 | 37.414.964 |
| 29/11/2024 | 8,61 | 8,57 | +0,82% | 8,35 | 8,67 | 8,48 | 8,42 | 8,57 | 6.957 | 66.332.233 |
| 28/11/2024 | 8,79 | 8,50 | -2,86% | 8,33 | 8,80 | 8,50 | 8,50 | 8,61 | 4.549 | 75.730.207 |
| 27/11/2024 | 9,03 | 8,75 | -3,53% | 8,75 | 9,06 | 8,92 | 8,75 | 8,81 | 4.165 | 90.155.944 |
| 26/11/2024 | 9,10 | 9,07 | +0,44% | 8,96 | 9,11 | 9,03 | 9,02 | 9,07 | 7.154 | 99.372.568 |
| 25/11/2024 | 9,10 | 9,03 | -0,77% | 8,98 | 9,15 | 9,05 | 9,01 | 9,03 | 11.211 | 95.242.670 |
| 22/11/2024 | 9,07 | 9,10 | -0,22% | 9,03 | 9,14 | 9,06 | 9,10 | 9,13 | 5.988 | 75.518.198 |
| 21/11/2024 | 9,15 | 9,12 | -0,33% | 9,06 | 9,18 | 9,11 | 9,09 | 9,13 | 1.390 | 40.116.187 |
| 19/11/2024 | 9,24 | 9,15 | -0,33% | 9,13 | 9,24 | 9,16 | 9,15 | 9,20 | 2.665 | 16.089.584 |
| 18/11/2024 | 9,23 | 9,18 | -0,54% | 9,07 | 9,23 | 9,11 | 9,12 | 9,18 | 7.313 | 52.777.754 |
| 14/11/2024 | 9,49 | 9,23 | +0,44% | 9,12 | 9,49 | 9,18 | 9,23 | 9,24 | 6.586 | 47.411.802 |
| 13/11/2024 | 9,34 | 9,19 | -0,11% | 9,19 | 9,38 | 9,26 | 9,19 | 9,23 | 3.399 | 41.351.111 |
| 12/11/2024 | 9,51 | 9,20 | -4,66% | 9,11 | 9,51 | 9,19 | 9,20 | 9,27 | 9.208 | 70.734.522 |
| 11/11/2024 | 9,25 | 9,65 | +4,10% | 9,18 | 9,77 | 9,25 | 9,59 | 9,65 | 4.644 | 41.104.987 |
| 8/11/2024 | 9,22 | 9,27 | +0,54% | 9,17 | 9,27 | 9,19 | 9,20 | 9,27 | 4.879 | 42.801.683 |
| 7/11/2024 | 9,20 | 9,22 | +0,33% | 9,15 | 9,22 | 9,16 | 9,17 | 9,22 | 5.427 | 38.022.472 |
| 6/11/2024 | 9,19 | 9,19 | +0,99% | 9,10 | 9,21 | 9,14 | 9,12 | 9,19 | 7.283 | 73.670.856 |
| 5/11/2024 | 9,50 | 9,10 | -1,19% | 9,04 | 9,50 | 9,11 | 9,10 | 9,17 | 9.178 | 72.734.115 |
| 4/11/2024 | 9,40 | 9,21 | -1,71% | 9,20 | 9,48 | 9,30 | 9,21 | 9,30 | 2.220 | 47.196.963 |
| 1/11/2024 | 9,39 | 9,37 | +1,63% | 9,27 | 9,50 | 9,41 | 9,37 | 9,45 | 7.398 | 103.975.042 |
| 31/10/2024 | 9,18 | 9,22 | +0,55% | 9,15 | 9,53 | 9,35 | 9,22 | 9,34 | 8.846 | 59.055.442 |
| 30/10/2024 | 9,19 | 9,17 | -0,33% | 9,10 | 9,41 | 9,23 | 9,17 | 9,27 | 5.159 | 61.429.038 |
| 29/10/2024 | 9,20 | 9,20 | +1,10% | 9,03 | 9,29 | 9,17 | 9,20 | 9,26 | 4.336 | 39.393.474 |
| 28/10/2024 | 9,34 | 9,10 | +0,22% | 9,08 | 9,34 | 9,14 | 9,10 | 9,20 | 3.810 | 38.381.057 |
| 25/10/2024 | 9,18 | 9,08 | -0,11% | 9,02 | 9,28 | 9,14 | 9,08 | 9,16 | 6.644 | 55.977.809 |
| 24/10/2024 | 9,11 | 9,09 | -0,33% | 9,09 | 9,16 | 9,10 | 9,09 | 9,14 | 4.493 | 103.945.534 |
| 23/10/2024 | 9,13 | 9,12 | -0,11% | 9,10 | 9,18 | 9,13 | 9,12 | 9,17 | 4.246 | 50.954.289 |
| 22/10/2024 | 9,16 | 9,13 | +0,33% | 9,10 | 9,17 | 9,12 | 9,11 | 9,13 | 8.905 | 91.585.817 |
| 21/10/2024 | 9,29 | 9,10 | -2,05% | 9,10 | 9,32 | 9,21 | 9,10 | 9,12 | 15.614 | 85.996.827 |
| 18/10/2024 | 9,02 | 9,29 | +2,99% | 9,02 | 9,32 | 9,13 | 9,09 | 9,11 | 4.491 | 54.158.074 |
| 17/10/2024 | 9,00 | 9,02 | -0,11% | 8,97 | 9,07 | 9,01 | 9,02 | 9,03 | 9.743 | 100.314.303 |
| 16/10/2024 | 9,11 | 9,03 | -0,44% | 8,95 | 9,11 | 9,03 | 9,03 | 9,09 | 13.347 | 94.297.758 |
| 15/10/2024 | 9,01 | 9,07 | -0,11% | 8,97 | 9,19 | 9,09 | 9,07 | 9,14 | 14.618 | 96.505.448 |
| 14/10/2024 | 9,00 | 9,08 | +1,00% | 8,96 | 9,10 | 9,03 | 9,08 | 9,09 | 4.285 | 49.440.391 |
| 11/10/2024 | 8,97 | 8,99 | +0,56% | 8,93 | 9,09 | 8,97 | 8,97 | 8,99 | 6.344 | 87.363.422 |
| 10/10/2024 | 9,08 | 8,94 | -0,56% | 8,91 | 9,17 | 9,06 | 8,94 | 9,10 | 5.738 | 108.247.780 |
| 9/10/2024 | 9,04 | 8,99 | 0,00% | 8,91 | 9,06 | 9,00 | 8,99 | 9,02 | 7.278 | 72.050.517 |
| 8/10/2024 | 9,16 | 8,99 | -0,88% | 8,99 | 9,19 | 9,08 | 8,99 | 9,00 | 3.138 | 133.997.572 |
| 7/10/2024 | 9,36 | 9,07 | -2,47% | 9,07 | 9,36 | 9,19 | 9,07 | 9,17 | 9.678 | 98.701.951 |
| 4/10/2024 | 9,45 | 9,30 | -0,64% | 9,30 | 9,45 | 9,34 | 9,30 | 9,35 | 4.696 | 80.422.572 |
| 3/10/2024 | 9,45 | 9,36 | -1,47% | 9,36 | 9,51 | 9,41 | 9,36 | 9,39 | 5.574 | 75.704.740 |
| 2/10/2024 | 9,66 | 9,50 | -1,55% | 9,42 | 9,66 | 9,47 | 9,47 | 9,50 | 6.340 | 118.268.400 |
| 1/10/2024 | 9,69 | 9,65 | +0,21% | 9,40 | 9,69 | 9,49 | 9,43 | 9,65 | 7.143 | 100.540.707 |
| 30/9/2024 | 9,58 | 9,63 | +1,58% | 9,52 | 9,65 | 9,58 | 9,56 | 9,63 | 3.297 | 41.421.789 |
| 26/9/2024 | 9,63 | 9,48 | -1,66% | 9,44 | 9,63 | 9,48 | 9,47 | 9,48 | 8.174 | 76.571.304 |
| 25/9/2024 | 9,68 | 9,64 | -0,21% | 9,31 | 9,68 | 9,53 | 9,50 | 9,64 | 12.679 | 140.908.992 |
| 24/9/2024 | 9,65 | 9,66 | +0,10% | 9,53 | 9,66 | 9,60 | 9,66 | 9,69 | 5.584 | 49.574.167 |
| 23/9/2024 | 9,66 | 9,65 | -0,21% | 9,54 | 9,67 | 9,61 | 9,55 | 9,65 | 10.647 | 74.251.651 |
| 20/9/2024 | 9,53 | 9,67 | +0,21% | 9,46 | 9,67 | 9,56 | 9,57 | 9,67 | 9.785 | 62.899.882 |
| 19/9/2024 | 9,49 | 9,65 | +0,94% | 9,42 | 9,65 | 9,51 | 9,49 | 9,65 | 12.431 | 118.658.707 |
| 18/9/2024 | 9,57 | 9,56 | -0,42% | 9,41 | 9,58 | 9,50 | 9,46 | 9,56 | 9.496 | 125.744.185 |
| 17/9/2024 | 9,73 | 9,60 | -1,03% | 9,50 | 9,73 | 9,59 | 9,57 | 9,60 | 12.992 | 153.298.602 |
| 16/9/2024 | 9,70 | 9,70 | +0,21% | 9,54 | 9,75 | 9,67 | 9,68 | 9,70 | 2.005 | 61.151.653 |
| 13/9/2024 | 9,65 | 9,68 | +0,21% | 9,49 | 9,70 | 9,58 | 9,63 | 9,68 | 1.242 | 42.345.997 |
| 12/9/2024 | 9,68 | 9,66 | -0,10% | 9,54 | 9,71 | 9,60 | 9,58 | 9,66 | 7.718 | 82.755.394 |
| 11/9/2024 | 9,65 | 9,67 | 0,00% | 9,56 | 9,76 | 9,66 | 9,67 | 9,68 | 5.084 | 78.638.602 |
| 10/9/2024 | 9,98 | 9,67 | -3,11% | 9,66 | 9,98 | 9,76 | 9,67 | 9,70 | 13.215 | 138.762.503 |
| 9/9/2024 | 10,07 | 9,98 | -0,80% | 9,93 | 10,15 | 10,00 | 9,96 | 9,98 | 3.466 | 53.905.354 |