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.
CXCO11 - FII CEF CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 57,00 | 57,69 | +0,70% | 56,80 | 58,30 | 57,41 | 56,80 | 57,69 | 154 | 16.013.412 |
| 5/9/2025 | 57,17 | 57,29 | +0,70% | 56,88 | 57,61 | 57,10 | 57,29 | 57,30 | 114 | 10.907.531 |
| 4/9/2025 | 56,09 | 56,89 | +1,46% | 56,09 | 57,18 | 56,72 | 56,80 | 56,89 | 76 | 6.972.023 |
| 3/9/2025 | 57,16 | 56,07 | +1,30% | 56,01 | 57,42 | 56,47 | 56,07 | 56,64 | 77 | 6.178.179 |
| 2/9/2025 | 56,26 | 55,35 | -1,16% | 55,35 | 57,40 | 56,22 | 55,36 | 56,97 | 147 | 13.169.040 |
| 1/9/2025 | 58,80 | 56,00 | -4,76% | 55,20 | 58,80 | 57,37 | 56,00 | 57,80 | 537 | 13.093.617 |
| 29/8/2025 | 57,89 | 58,80 | +1,69% | 57,55 | 59,14 | 58,02 | 57,76 | 58,80 | 797 | 16.368.367 |
| 28/8/2025 | 57,80 | 57,82 | -0,31% | 56,00 | 58,39 | 57,21 | 56,63 | 57,82 | 717 | 25.954.261 |
| 27/8/2025 | 56,97 | 58,00 | +1,81% | 56,94 | 58,00 | 57,33 | 57,22 | 58,00 | 517 | 10.761.523 |
| 26/8/2025 | 56,31 | 56,97 | +1,17% | 56,31 | 57,47 | 56,72 | 56,70 | 56,97 | 191 | 5.399.886 |
| 25/8/2025 | 57,49 | 56,31 | -1,40% | 56,12 | 57,49 | 56,41 | 56,31 | 56,57 | 2.553 | 34.258.809 |
| 22/8/2025 | 56,90 | 57,11 | +0,35% | 56,44 | 57,38 | 56,81 | 56,65 | 57,11 | 105 | 11.350.691 |
| 21/8/2025 | 57,50 | 56,91 | -1,03% | 56,80 | 57,50 | 56,93 | 56,90 | 56,91 | 138 | 11.899.735 |
| 20/8/2025 | 57,73 | 57,50 | -0,45% | 56,80 | 57,73 | 57,37 | 57,08 | 57,50 | 94 | 5.255.598 |
| 19/8/2025 | 57,50 | 57,76 | +0,45% | 57,41 | 58,15 | 57,54 | 57,48 | 57,82 | 69 | 3.239.703 |
| 18/8/2025 | 58,09 | 57,50 | -0,02% | 57,21 | 58,35 | 57,42 | 57,45 | 57,50 | 220 | 11.273.489 |
| 15/8/2025 | 58,04 | 57,51 | +0,09% | 56,81 | 58,11 | 57,55 | 57,51 | 57,52 | 80 | 6.106.874 |
| 14/8/2025 | 56,50 | 57,46 | +1,72% | 56,42 | 57,93 | 57,01 | 57,02 | 57,46 | 99 | 3.745.778 |
| 13/8/2025 | 57,02 | 56,49 | -0,62% | 55,99 | 57,02 | 56,61 | 55,38 | 56,50 | 84 | 9.324.623 |
| 12/8/2025 | 56,10 | 56,84 | +2,88% | 55,26 | 56,85 | 56,44 | 56,30 | 56,84 | 189 | 5.045.852 |
| 11/8/2025 | 54,41 | 55,25 | +0,67% | 54,41 | 57,94 | 55,22 | 55,24 | 55,25 | 231 | 13.740.018 |
| 8/8/2025 | 56,77 | 54,88 | -2,35% | 52,01 | 56,77 | 54,92 | 54,88 | 56,00 | 383 | 38.163.745 |
| 7/8/2025 | 57,47 | 56,20 | +0,27% | 55,86 | 57,47 | 56,25 | 56,12 | 56,60 | 412 | 76.258.896 |
| 6/8/2025 | 57,89 | 56,05 | -3,23% | 55,92 | 57,89 | 56,27 | 56,05 | 57,09 | 324 | 96.463.577 |
| 5/8/2025 | 57,96 | 57,92 | -0,91% | 57,30 | 58,43 | 57,86 | 57,23 | 57,92 | 75 | 3.165.191 |
| 4/8/2025 | 58,02 | 58,45 | +0,74% | 57,99 | 58,99 | 58,35 | 58,00 | 58,45 | 135 | 10.969.948 |
| 1/8/2025 | 60,86 | 58,02 | -0,80% | 57,00 | 60,86 | 58,40 | 57,00 | 58,02 | 356 | 51.464.050 |
| 31/7/2025 | 61,11 | 58,49 | -2,99% | 57,90 | 61,11 | 58,48 | 58,01 | 58,49 | 320 | 39.359.692 |
| 30/7/2025 | 60,81 | 60,29 | +0,23% | 58,09 | 60,94 | 59,64 | 58,92 | 60,29 | 125 | 9.065.849 |
| 29/7/2025 | 62,00 | 60,15 | -0,55% | 60,15 | 62,00 | 61,09 | 60,15 | 60,80 | 64 | 3.018.100 |
| 28/7/2025 | 60,49 | 60,48 | -0,02% | 60,15 | 60,49 | 60,38 | 60,45 | 60,48 | 72 | 5.349.921 |
| 25/7/2025 | 60,50 | 60,49 | -0,20% | 60,30 | 60,50 | 60,42 | 60,49 | 60,50 | 112 | 2.314.447 |
| 24/7/2025 | 60,62 | 60,61 | -0,64% | 60,58 | 61,00 | 60,63 | 60,61 | 60,62 | 43 | 3.686.447 |
| 23/7/2025 | 60,74 | 61,00 | +0,41% | 60,50 | 61,40 | 60,86 | 60,80 | 61,00 | 59 | 6.732.004 |
| 22/7/2025 | 61,52 | 60,75 | -1,27% | 60,52 | 61,52 | 61,25 | 60,75 | 61,37 | 45 | 2.566.450 |
| 21/7/2025 | 62,19 | 61,53 | -1,08% | 61,28 | 62,20 | 61,66 | 61,53 | 61,85 | 155 | 10.631.346 |
| 18/7/2025 | 62,99 | 62,20 | -0,29% | 61,86 | 62,99 | 62,44 | 61,87 | 62,20 | 77 | 5.095.595 |
| 17/7/2025 | 62,23 | 62,38 | -0,02% | 61,60 | 62,39 | 62,18 | 62,02 | 62,38 | 98 | 6.386.516 |
| 16/7/2025 | 63,18 | 62,39 | -0,26% | 62,12 | 63,47 | 62,66 | 62,23 | 62,39 | 105 | 4.705.881 |
| 15/7/2025 | 62,21 | 62,55 | +0,89% | 61,75 | 62,55 | 62,13 | 62,22 | 62,55 | 85 | 6.194.636 |
| 14/7/2025 | 61,79 | 62,00 | +0,34% | 60,00 | 62,00 | 61,49 | 61,60 | 62,00 | 115 | 6.463.269 |
| 11/7/2025 | 60,58 | 61,79 | +1,34% | 60,58 | 62,21 | 61,25 | 61,50 | 61,79 | 81 | 6.983.168 |
| 10/7/2025 | 61,10 | 60,97 | -0,18% | 60,51 | 62,30 | 60,88 | 60,58 | 60,97 | 75 | 12.243.919 |
| 9/7/2025 | 61,09 | 61,08 | +0,99% | 60,50 | 61,10 | 60,54 | 60,50 | 61,08 | 48 | 5.242.993 |
| 8/7/2025 | 59,80 | 60,48 | +0,80% | 59,80 | 60,48 | 60,30 | 60,46 | 60,50 | 64 | 6.072.346 |
| 7/7/2025 | 59,22 | 60,00 | +1,32% | 59,22 | 60,60 | 60,15 | 60,00 | 60,10 | 84 | 7.465.754 |
| 4/7/2025 | 59,92 | 59,22 | -1,14% | 59,06 | 63,51 | 61,49 | 59,22 | 60,00 | 275 | 27.012.573 |
| 3/7/2025 | 60,84 | 59,90 | +0,57% | 59,81 | 60,85 | 60,13 | 59,90 | 59,95 | 73 | 7.739.999 |
| 2/7/2025 | 59,97 | 59,56 | 0,00% | 59,56 | 60,85 | 60,15 | 59,56 | 60,76 | 100 | 12.331.477 |
| 1/7/2025 | 62,80 | 59,56 | -4,21% | 59,04 | 62,80 | 60,27 | 59,56 | 59,86 | 148 | 12.199.998 |
| 30/6/2025 | 58,19 | 62,18 | +6,84% | 57,66 | 63,00 | 59,03 | 59,10 | 62,18 | 289 | 38.830.005 |
| 27/6/2025 | 58,64 | 58,20 | +0,26% | 57,97 | 58,65 | 58,33 | 58,10 | 58,20 | 122 | 10.295.296 |
| 26/6/2025 | 58,41 | 58,05 | +0,09% | 57,55 | 58,72 | 57,95 | 57,82 | 58,05 | 63 | 5.250.397 |
| 25/6/2025 | 57,66 | 58,00 | +0,57% | 57,55 | 58,12 | 57,70 | 57,76 | 58,00 | 69 | 6.479.864 |
| 24/6/2025 | 58,21 | 57,67 | -0,22% | 57,35 | 58,21 | 57,58 | 57,51 | 57,67 | 97 | 16.358.931 |
| 23/6/2025 | 57,65 | 57,80 | +0,26% | 57,50 | 58,35 | 57,71 | 57,80 | 57,95 | 99 | 7.930.727 |
| 20/6/2025 | 57,86 | 57,65 | -0,17% | 57,27 | 57,86 | 57,53 | 57,70 | 57,85 | 79 | 8.469.255 |
| 18/6/2025 | 57,50 | 57,75 | +0,43% | 57,28 | 58,42 | 57,76 | 57,28 | 57,75 | 93 | 8.734.580 |
| 17/6/2025 | 57,35 | 57,50 | +0,19% | 57,25 | 57,50 | 57,30 | 57,31 | 57,50 | 60 | 6.791.220 |
| 16/6/2025 | 57,25 | 57,39 | +0,67% | 56,96 | 57,43 | 57,27 | 57,25 | 57,39 | 89 | 14.456.151 |
| 13/6/2025 | 57,50 | 57,01 | -0,68% | 56,31 | 57,50 | 57,01 | 56,50 | 57,01 | 133 | 6.978.282 |
| 12/6/2025 | 57,36 | 57,40 | +0,07% | 56,27 | 57,40 | 56,74 | 56,41 | 57,40 | 73 | 5.697.441 |
| 11/6/2025 | 57,03 | 57,36 | +2,03% | 56,25 | 57,67 | 56,93 | 57,36 | 57,49 | 76 | 3.296.748 |
| 10/6/2025 | 56,63 | 56,22 | -0,72% | 56,02 | 58,47 | 56,35 | 56,22 | 57,02 | 2.008 | 35.172.839 |
| 9/6/2025 | 57,59 | 56,63 | -1,68% | 56,63 | 57,60 | 57,09 | 56,64 | 57,20 | 418 | 18.630.683 |
| 6/6/2025 | 57,80 | 57,60 | +0,52% | 57,01 | 57,80 | 57,54 | 57,41 | 57,60 | 66 | 3.631.058 |
| 5/6/2025 | 57,26 | 57,30 | -1,07% | 57,14 | 57,78 | 57,22 | 57,30 | 57,77 | 54 | 9.745.684 |
| 4/6/2025 | 56,66 | 57,92 | +2,21% | 56,66 | 58,46 | 57,50 | 57,20 | 57,92 | 92 | 7.211.305 |
| 3/6/2025 | 58,47 | 56,67 | -2,55% | 56,53 | 58,47 | 57,47 | 56,67 | 57,94 | 323 | 28.969.249 |
| 2/6/2025 | 59,58 | 58,15 | -1,44% | 58,11 | 59,58 | 58,41 | 58,15 | 58,40 | 76 | 3.160.306 |
| 30/5/2025 | 59,00 | 59,00 | -1,40% | 58,50 | 59,93 | 59,11 | 58,50 | 59,00 | 113 | 11.420.499 |
| 29/5/2025 | 59,83 | 59,84 | 0,00% | 59,41 | 59,84 | 59,63 | 59,65 | 59,84 | 83 | 7.042.648 |
| 28/5/2025 | 59,16 | 59,84 | +1,13% | 59,16 | 59,84 | 59,43 | 59,15 | 59,84 | 67 | 3.964.380 |
| 27/5/2025 | 58,90 | 59,17 | +0,46% | 58,76 | 59,47 | 58,88 | 58,82 | 59,17 | 289 | 6.159.113 |
| 26/5/2025 | 58,79 | 58,90 | +0,20% | 58,50 | 58,92 | 58,74 | 58,55 | 58,90 | 117 | 7.407.648 |
| 23/5/2025 | 58,92 | 58,78 | -0,03% | 58,67 | 58,92 | 58,81 | 58,77 | 58,78 | 96 | 7.369.819 |
| 22/5/2025 | 58,78 | 58,80 | 0,00% | 58,51 | 58,80 | 58,69 | 58,75 | 58,80 | 61 | 3.269.587 |
| 21/5/2025 | 58,49 | 58,80 | +0,53% | 58,49 | 58,94 | 58,71 | 58,79 | 58,80 | 108 | 8.031.745 |
| 20/5/2025 | 58,50 | 58,49 | -0,02% | 58,06 | 59,73 | 58,34 | 58,10 | 58,49 | 307 | 17.830.023 |
| 19/5/2025 | 58,66 | 58,50 | -0,27% | 58,31 | 59,00 | 58,64 | 58,45 | 58,50 | 226 | 20.326.501 |
| 16/5/2025 | 58,86 | 58,66 | -0,34% | 58,04 | 59,93 | 58,83 | 58,26 | 59,28 | 473 | 11.307.958 |
| 15/5/2025 | 57,90 | 58,86 | +0,62% | 57,90 | 59,44 | 58,67 | 58,74 | 58,86 | 116 | 6.190.284 |
| 14/5/2025 | 58,30 | 58,50 | +0,34% | 57,75 | 59,07 | 58,64 | 58,18 | 58,50 | 378 | 14.162.402 |
| 13/5/2025 | 58,10 | 58,30 | +0,47% | 57,56 | 58,67 | 57,72 | 57,63 | 58,30 | 566 | 12.405.797 |
| 12/5/2025 | 58,88 | 58,03 | -1,44% | 57,55 | 58,88 | 58,57 | 57,62 | 58,03 | 77 | 8.083.834 |
| 9/5/2025 | 58,87 | 58,88 | 0,00% | 58,52 | 58,89 | 58,78 | 58,60 | 58,88 | 69 | 5.090.448 |
| 8/5/2025 | 58,40 | 58,88 | -0,20% | 58,40 | 58,99 | 58,71 | 58,53 | 58,88 | 79 | 9.635.467 |
| 7/5/2025 | 59,00 | 59,00 | +0,39% | 58,08 | 59,00 | 58,94 | 58,70 | 59,00 | 61 | 3.542.420 |
| 6/5/2025 | 56,99 | 58,77 | +4,00% | 56,99 | 62,50 | 58,63 | 57,80 | 58,77 | 321 | 38.957.762 |
| 5/5/2025 | 56,75 | 56,51 | -1,43% | 56,51 | 57,87 | 57,22 | 56,60 | 56,99 | 105 | 23.526.332 |
| 2/5/2025 | 58,00 | 57,33 | -0,62% | 57,00 | 58,20 | 57,33 | 57,01 | 57,10 | 88 | 17.446.335 |
| 29/4/2025 | 58,12 | 57,69 | -0,74% | 57,54 | 58,12 | 57,94 | 57,69 | 57,98 | 93 | 7.023.262 |
| 28/4/2025 | 57,96 | 58,12 | +2,02% | 57,96 | 58,19 | 58,12 | 58,01 | 58,12 | 39 | 3.801.272 |
| 25/4/2025 | 56,65 | 56,97 | +0,49% | 56,15 | 56,99 | 56,85 | 56,94 | 56,98 | 77 | 9.102.751 |
| 24/4/2025 | 57,41 | 56,69 | -1,25% | 56,21 | 57,97 | 57,09 | 56,69 | 57,32 | 121 | 14.948.489 |
| 23/4/2025 | 57,02 | 57,41 | +0,19% | 57,02 | 57,95 | 57,35 | 57,40 | 57,41 | 40 | 6.830.818 |
| 22/4/2025 | 57,97 | 57,30 | -0,88% | 56,38 | 57,97 | 57,28 | 57,30 | 57,62 | 127 | 8.489.155 |
| 17/4/2025 | 57,97 | 57,81 | +0,47% | 56,97 | 57,97 | 57,71 | 57,71 | 57,81 | 48 | 3.076.024 |
| 16/4/2025 | 57,60 | 57,54 | -0,10% | 57,21 | 57,60 | 57,52 | 57,20 | 57,54 | 54 | 3.336.527 |
| 15/4/2025 | 57,58 | 57,60 | +0,05% | 57,22 | 57,60 | 57,56 | 57,58 | 57,60 | 68 | 4.052.673 |
| 14/4/2025 | 56,54 | 57,57 | +0,31% | 56,54 | 57,96 | 57,41 | 57,51 | 57,57 | 80 | 21.914.278 |
| 11/4/2025 | 57,93 | 57,39 | +0,23% | 57,38 | 58,49 | 57,53 | 57,38 | 57,39 | 47 | 5.344.634 |
| 10/4/2025 | 56,56 | 57,26 | +1,18% | 56,56 | 59,06 | 57,14 | 57,00 | 57,26 | 50 | 1.617.259 |
| 9/4/2025 | 57,15 | 56,59 | -0,98% | 56,58 | 58,50 | 57,02 | 56,59 | 56,76 | 86 | 14.211.238 |
| 8/4/2025 | 58,30 | 57,15 | -1,09% | 56,50 | 58,30 | 57,40 | 57,15 | 57,79 | 90 | 11.286.113 |
| 7/4/2025 | 58,50 | 57,78 | -0,96% | 57,76 | 59,30 | 58,26 | 57,78 | 57,80 | 123 | 13.225.908 |
| 4/4/2025 | 58,98 | 58,34 | -1,03% | 57,51 | 58,99 | 58,23 | 57,81 | 58,35 | 149 | 14.285.268 |
| 3/4/2025 | 58,45 | 58,95 | +0,29% | 58,00 | 59,00 | 58,47 | 58,43 | 58,96 | 81 | 7.636.826 |
| 2/4/2025 | 58,30 | 58,78 | +0,82% | 58,03 | 59,29 | 58,28 | 58,44 | 58,65 | 105 | 17.175.834 |
| 1/4/2025 | 58,79 | 58,30 | -1,95% | 57,94 | 58,80 | 58,42 | 58,30 | 58,67 | 51 | 2.424.648 |
| 31/3/2025 | 58,47 | 59,46 | +1,69% | 58,01 | 59,48 | 58,70 | 58,60 | 59,46 | 202 | 29.677.190 |
| 28/3/2025 | 58,00 | 58,47 | +0,81% | 57,99 | 58,95 | 58,19 | 58,47 | 58,59 | 81 | 4.271.801 |
| 27/3/2025 | 59,00 | 58,00 | -1,63% | 56,50 | 59,00 | 57,96 | 58,00 | 58,72 | 209 | 16.073.575 |
| 26/3/2025 | 57,90 | 58,96 | +0,10% | 57,90 | 58,99 | 58,52 | 58,90 | 58,99 | 51 | 6.197.746 |
| 25/3/2025 | 58,24 | 58,90 | +1,13% | 57,60 | 58,99 | 57,99 | 57,85 | 58,90 | 132 | 16.463.606 |
| 24/3/2025 | 57,52 | 58,24 | -0,29% | 54,10 | 58,98 | 56,23 | 57,22 | 58,24 | 370 | 42.519.942 |
| 21/3/2025 | 57,96 | 58,41 | +0,78% | 57,04 | 58,45 | 57,94 | 58,22 | 58,41 | 132 | 19.203.514 |
| 20/3/2025 | 57,99 | 57,96 | +0,64% | 57,60 | 58,48 | 58,03 | 57,95 | 57,96 | 92 | 8.663.886 |
| 19/3/2025 | 57,70 | 57,59 | -0,19% | 57,19 | 57,70 | 57,52 | 57,24 | 57,59 | 66 | 3.054.438 |
| 18/3/2025 | 58,35 | 57,70 | -0,17% | 57,10 | 58,35 | 57,88 | 57,51 | 57,81 | 82 | 4.752.596 |
| 17/3/2025 | 56,51 | 57,80 | +1,40% | 56,51 | 58,00 | 57,55 | 57,65 | 57,80 | 73 | 4.500.431 |
| 14/3/2025 | 55,53 | 57,00 | +2,68% | 55,53 | 57,98 | 56,62 | 56,49 | 57,20 | 61 | 7.513.653 |
| 13/3/2025 | 56,45 | 55,51 | -1,40% | 55,51 | 57,97 | 56,30 | 55,51 | 56,43 | 167 | 11.092.388 |
| 12/3/2025 | 56,65 | 56,30 | -0,16% | 56,03 | 56,80 | 56,49 | 56,08 | 56,53 | 72 | 6.389.530 |
| 11/3/2025 | 56,50 | 56,39 | +1,77% | 55,54 | 56,50 | 56,06 | 56,38 | 56,39 | 108 | 15.423.326 |
| 10/3/2025 | 55,24 | 55,41 | -0,07% | 54,03 | 56,71 | 55,37 | 55,42 | 55,90 | 87 | 7.508.844 |
| 7/3/2025 | 56,05 | 55,45 | -0,98% | 55,30 | 56,29 | 55,92 | 55,34 | 56,13 | 112 | 32.808.755 |
| 6/3/2025 | 56,04 | 56,00 | -0,05% | 55,42 | 56,04 | 55,81 | 55,55 | 56,00 | 95 | 9.811.417 |
| 5/3/2025 | 56,10 | 56,03 | -1,29% | 56,00 | 56,10 | 56,00 | 56,00 | 56,03 | 40 | 3.763.756 |
| 28/2/2025 | 55,90 | 56,76 | +1,54% | 55,57 | 56,79 | 55,93 | 56,04 | 56,76 | 354 | 7.740.874 |
| 27/2/2025 | 55,90 | 55,90 | +0,09% | 54,30 | 55,90 | 55,45 | 55,62 | 55,90 | 73 | 7.952.283 |
| 26/2/2025 | 54,82 | 55,85 | +1,88% | 54,23 | 55,90 | 54,90 | 55,42 | 55,85 | 81 | 11.447.677 |
| 25/2/2025 | 55,24 | 54,82 | -0,76% | 54,00 | 55,47 | 54,58 | 54,82 | 55,53 | 164 | 8.132.538 |
| 24/2/2025 | 55,01 | 55,24 | +0,44% | 53,00 | 56,00 | 54,53 | 54,03 | 55,26 | 162 | 9.729.232 |
| 21/2/2025 | 55,00 | 55,00 | +0,42% | 54,77 | 55,00 | 54,93 | 54,95 | 55,00 | 60 | 6.466.383 |
| 20/2/2025 | 54,31 | 54,77 | +0,85% | 53,50 | 54,77 | 54,18 | 54,02 | 54,77 | 87 | 11.611.463 |
| 19/2/2025 | 54,18 | 54,31 | +0,24% | 53,50 | 54,34 | 53,80 | 54,22 | 54,32 | 195 | 20.132.678 |
| 18/2/2025 | 53,16 | 54,18 | +1,40% | 53,16 | 54,93 | 53,94 | 53,85 | 54,18 | 121 | 6.472.913 |
| 17/2/2025 | 53,17 | 53,43 | -0,07% | 53,17 | 55,00 | 53,59 | 53,40 | 55,41 | 129 | 10.563.504 |
| 14/2/2025 | 53,10 | 53,47 | 0,00% | 52,90 | 53,73 | 53,17 | 53,47 | 53,73 | 111 | 10.384.477 |
| 13/2/2025 | 54,15 | 53,47 | -0,26% | 52,12 | 54,15 | 53,18 | 52,87 | 53,47 | 146 | 16.211.968 |
| 12/2/2025 | 54,74 | 53,61 | -1,99% | 53,61 | 55,21 | 54,14 | 53,61 | 54,18 | 101 | 13.178.338 |
| 11/2/2025 | 55,45 | 54,70 | -0,22% | 54,65 | 55,45 | 54,74 | 54,70 | 54,72 | 45 | 3.722.413 |
| 10/2/2025 | 55,00 | 54,82 | -0,36% | 54,55 | 55,04 | 54,65 | 54,57 | 54,82 | 62 | 6.892.437 |
| 7/2/2025 | 55,10 | 55,02 | -0,79% | 54,53 | 55,10 | 54,70 | 54,88 | 55,02 | 115 | 9.573.962 |
| 6/2/2025 | 56,05 | 55,46 | -0,40% | 54,51 | 56,05 | 55,05 | 54,77 | 55,48 | 651 | 14.759.711 |
| 5/2/2025 | 55,82 | 55,68 | -0,23% | 55,01 | 55,82 | 55,46 | 55,50 | 55,68 | 31 | 1.170.370 |
| 4/2/2025 | 55,90 | 55,81 | +0,65% | 55,00 | 56,03 | 55,64 | 55,36 | 55,77 | 40 | 2.403.802 |
| 3/2/2025 | 55,93 | 55,45 | -2,00% | 55,07 | 56,69 | 55,59 | 55,30 | 55,45 | 99 | 13.486.897 |
| 31/1/2025 | 55,76 | 56,58 | -0,54% | 55,76 | 56,95 | 56,46 | 56,33 | 56,58 | 410 | 10.390.178 |
| 30/1/2025 | 56,55 | 56,89 | +1,61% | 55,70 | 57,00 | 56,35 | 56,03 | 56,89 | 61 | 6.306.241 |
| 29/1/2025 | 55,57 | 55,99 | +0,77% | 55,31 | 56,21 | 55,80 | 55,71 | 55,99 | 74 | 6.138.185 |
| 28/1/2025 | 56,43 | 55,56 | -0,55% | 55,55 | 56,43 | 55,90 | 55,55 | 55,56 | 67 | 4.902.983 |
| 27/1/2025 | 55,89 | 55,87 | -0,05% | 55,31 | 55,90 | 55,62 | 55,44 | 55,89 | 71 | 4.917.503 |
| 24/1/2025 | 55,90 | 55,90 | 0,00% | 55,33 | 55,90 | 55,82 | 55,75 | 55,90 | 53 | 2.283.119 |
| 23/1/2025 | 55,66 | 55,90 | +1,01% | 55,10 | 55,94 | 55,40 | 55,41 | 55,90 | 61 | 5.003.522 |
| 22/1/2025 | 55,48 | 55,34 | +0,34% | 55,00 | 55,48 | 55,24 | 55,01 | 55,34 | 203 | 9.534.944 |
| 21/1/2025 | 55,00 | 55,15 | -0,27% | 55,00 | 56,18 | 55,44 | 55,15 | 55,48 | 65 | 5.644.326 |
| 20/1/2025 | 55,63 | 55,30 | -0,58% | 54,51 | 55,63 | 55,36 | 55,28 | 55,30 | 61 | 4.584.169 |
| 17/1/2025 | 54,90 | 55,62 | +0,94% | 54,66 | 55,68 | 55,04 | 55,05 | 55,62 | 80 | 8.527.210 |
| 16/1/2025 | 55,15 | 55,10 | -0,09% | 54,81 | 55,15 | 55,11 | 54,90 | 55,10 | 87 | 3.698.001 |
| 15/1/2025 | 55,00 | 55,15 | -0,42% | 54,63 | 55,72 | 55,10 | 55,01 | 55,68 | 132 | 11.335.061 |
| 14/1/2025 | 55,00 | 55,38 | +0,69% | 54,81 | 55,95 | 55,07 | 55,00 | 55,35 | 104 | 16.075.760 |
| 13/1/2025 | 55,50 | 55,00 | -0,90% | 54,99 | 56,20 | 55,27 | 55,00 | 55,52 | 90 | 11.153.918 |
| 10/1/2025 | 56,14 | 55,50 | -0,14% | 55,50 | 56,20 | 55,69 | 55,45 | 55,48 | 70 | 5.547.550 |
| 9/1/2025 | 57,70 | 55,58 | -0,93% | 55,58 | 57,73 | 56,43 | 55,58 | 56,19 | 38 | 3.211.260 |
| 8/1/2025 | 56,09 | 56,10 | -0,73% | 55,00 | 56,10 | 55,58 | 56,10 | 56,17 | 108 | 9.104.393 |
| 7/1/2025 | 56,65 | 56,51 | +0,77% | 54,07 | 57,57 | 56,40 | 56,12 | 56,52 | 173 | 11.060.907 |
| 6/1/2025 | 57,95 | 56,08 | -3,26% | 52,05 | 57,96 | 55,58 | 54,52 | 56,11 | 821 | 20.670.368 |
| 3/1/2025 | 58,70 | 57,97 | -1,24% | 57,95 | 59,96 | 58,78 | 57,96 | 58,00 | 75 | 6.783.607 |
| 2/1/2025 | 58,00 | 58,70 | +1,21% | 57,50 | 60,00 | 58,18 | 58,00 | 58,70 | 360 | 9.891.177 |
| 30/12/2024 | 56,30 | 58,00 | +1,75% | 55,81 | 58,00 | 57,02 | 56,25 | 58,00 | 321 | 10.486.491 |
| 27/12/2024 | 55,66 | 57,00 | +0,35% | 52,52 | 57,00 | 55,85 | 55,58 | 57,00 | 674 | 14.348.494 |
| 26/12/2024 | 53,43 | 56,80 | +6,29% | 52,50 | 57,00 | 53,98 | 53,98 | 56,80 | 456 | 31.002.209 |
| 23/12/2024 | 53,10 | 53,44 | +1,65% | 52,57 | 54,20 | 52,80 | 52,61 | 53,45 | 93 | 21.327.227 |
| 20/12/2024 | 51,50 | 52,57 | +2,08% | 51,04 | 52,57 | 51,62 | 52,51 | 52,57 | 455 | 16.638.192 |
| 19/12/2024 | 51,99 | 51,50 | -0,94% | 50,07 | 51,99 | 51,41 | 51,30 | 51,62 | 591 | 15.496.938 |
| 18/12/2024 | 52,08 | 51,99 | -0,17% | 51,10 | 52,08 | 51,59 | 51,99 | 52,07 | 147 | 17.907.286 |
| 17/12/2024 | 52,00 | 52,08 | -0,99% | 51,16 | 52,53 | 51,82 | 52,08 | 52,24 | 270 | 68.640.472 |
| 16/12/2024 | 53,19 | 52,60 | +2,85% | 51,50 | 53,19 | 52,09 | 52,50 | 52,58 | 363 | 15.930.253 |
| 13/12/2024 | 53,96 | 51,14 | -5,23% | 50,03 | 54,20 | 52,10 | 51,14 | 53,19 | 389 | 25.415.439 |
| 12/12/2024 | 53,93 | 53,96 | +0,06% | 52,95 | 54,89 | 53,63 | 53,40 | 53,96 | 148 | 10.658.103 |
| 11/12/2024 | 53,93 | 53,93 | +0,02% | 53,00 | 54,19 | 53,66 | 53,64 | 54,00 | 311 | 24.938.699 |
| 10/12/2024 | 53,55 | 53,92 | +0,54% | 53,06 | 54,99 | 53,74 | 53,21 | 53,92 | 122 | 21.766.917 |
| 9/12/2024 | 54,18 | 53,63 | -1,56% | 53,37 | 54,99 | 54,01 | 53,03 | 53,83 | 96 | 9.894.774 |
| 6/12/2024 | 54,49 | 54,48 | -0,95% | 53,83 | 54,50 | 54,23 | 54,45 | 54,48 | 126 | 14.051.404 |
| 5/12/2024 | 54,50 | 55,00 | 0,00% | 51,00 | 55,20 | 53,85 | 54,50 | 55,20 | 229 | 30.474.852 |
| 4/12/2024 | 54,89 | 55,00 | -1,50% | 52,01 | 56,98 | 54,66 | 55,00 | 55,51 | 186 | 20.767.592 |
| 3/12/2024 | 56,00 | 55,84 | -0,34% | 54,90 | 56,00 | 55,37 | 55,24 | 55,80 | 100 | 15.621.454 |
| 2/12/2024 | 56,17 | 56,03 | -2,25% | 56,02 | 58,42 | 56,68 | 56,03 | 56,40 | 221 | 16.511.985 |
| 29/11/2024 | 56,50 | 57,32 | +0,53% | 55,01 | 57,32 | 56,11 | 56,54 | 58,50 | 1.232 | 26.853.311 |
| 28/11/2024 | 56,75 | 57,02 | -0,73% | 56,02 | 59,00 | 56,92 | 56,51 | 57,02 | 1.518 | 22.132.962 |
| 27/11/2024 | 56,00 | 57,44 | +1,50% | 55,70 | 59,75 | 57,16 | 56,01 | 57,44 | 1.284 | 22.585.047 |
| 26/11/2024 | 59,88 | 56,59 | -5,65% | 53,90 | 59,88 | 55,45 | 56,40 | 56,59 | 1.275 | 60.178.173 |
| 25/11/2024 | 54,48 | 59,98 | +10,06% | 53,92 | 60,50 | 56,39 | 55,50 | 59,98 | 411 | 26.179.652 |
| 22/11/2024 | 54,67 | 54,50 | +0,44% | 49,44 | 54,67 | 52,26 | 54,50 | 54,52 | 491 | 53.723.350 |
| 21/11/2024 | 54,00 | 54,26 | +0,52% | 54,00 | 56,88 | 54,42 | 54,26 | 54,43 | 163 | 10.319.091 |
| 19/11/2024 | 53,21 | 53,98 | +1,47% | 52,71 | 53,98 | 53,13 | 53,23 | 53,94 | 132 | 18.561.618 |
| 18/11/2024 | 53,02 | 53,20 | +0,38% | 53,02 | 54,00 | 53,49 | 53,15 | 53,98 | 171 | 15.897.590 |
| 14/11/2024 | 52,31 | 53,00 | 0,00% | 52,31 | 54,00 | 53,26 | 53,00 | 53,56 | 195 | 25.689.555 |
| 13/11/2024 | 54,10 | 53,00 | -2,03% | 52,31 | 55,51 | 54,32 | 52,50 | 53,98 | 315 | 37.156.250 |
| 12/11/2024 | 55,00 | 54,10 | -1,46% | 53,83 | 55,49 | 54,58 | 54,01 | 54,10 | 193 | 24.989.215 |
| 11/11/2024 | 55,49 | 54,90 | -1,06% | 52,90 | 57,22 | 54,42 | 54,11 | 54,92 | 438 | 54.815.567 |
| 8/11/2024 | 57,21 | 55,49 | -3,18% | 54,90 | 57,27 | 55,88 | 55,12 | 55,49 | 255 | 55.078.821 |
| 7/11/2024 | 57,14 | 57,31 | +0,35% | 57,14 | 57,79 | 57,51 | 57,30 | 57,49 | 104 | 6.245.946 |
| 6/11/2024 | 57,52 | 57,11 | -0,70% | 57,10 | 57,60 | 57,43 | 57,10 | 57,45 | 123 | 14.427.538 |
| 5/11/2024 | 57,50 | 57,51 | -0,07% | 57,50 | 57,94 | 57,65 | 57,51 | 57,80 | 101 | 20.698.107 |
| 4/11/2024 | 57,72 | 57,55 | -1,86% | 57,51 | 58,57 | 57,78 | 57,56 | 58,00 | 226 | 24.005.179 |
| 1/11/2024 | 60,00 | 58,64 | -4,73% | 56,32 | 60,98 | 58,33 | 58,64 | 58,65 | 322 | 32.163.632 |
| 31/10/2024 | 61,50 | 61,55 | +0,26% | 61,45 | 62,70 | 61,53 | 61,55 | 61,80 | 119 | 10.214.694 |
| 30/10/2024 | 61,65 | 61,39 | -0,42% | 61,31 | 61,65 | 61,52 | 61,39 | 61,63 | 92 | 9.395.110 |
| 29/10/2024 | 62,01 | 61,65 | -0,77% | 61,04 | 62,01 | 61,69 | 61,65 | 61,76 | 845 | 24.005.309 |
| 28/10/2024 | 62,60 | 62,13 | -0,03% | 62,00 | 62,60 | 62,29 | 62,12 | 62,13 | 222 | 28.094.394 |
| 25/10/2024 | 62,02 | 62,15 | -0,11% | 62,01 | 62,84 | 62,39 | 62,15 | 62,20 | 132 | 10.494.949 |
| 24/10/2024 | 62,02 | 62,22 | +0,05% | 62,00 | 62,25 | 62,11 | 62,02 | 62,23 | 89 | 16.285.706 |
| 23/10/2024 | 62,25 | 62,19 | -0,10% | 62,00 | 62,29 | 62,09 | 62,19 | 62,20 | 111 | 10.655.680 |
| 22/10/2024 | 62,63 | 62,25 | -0,61% | 62,11 | 63,99 | 62,50 | 62,25 | 62,59 | 233 | 13.695.177 |
| 21/10/2024 | 63,15 | 62,63 | -0,74% | 62,02 | 63,15 | 62,45 | 62,50 | 62,63 | 324 | 28.408.960 |
| 18/10/2024 | 63,10 | 63,10 | 0,00% | 62,96 | 63,10 | 63,02 | 63,09 | 63,10 | 57 | 16.802.518 |
| 17/10/2024 | 63,10 | 63,10 | +0,16% | 62,50 | 63,10 | 63,00 | 63,06 | 63,10 | 121 | 14.548.403 |
| 16/10/2024 | 63,16 | 63,00 | -0,54% | 62,98 | 63,16 | 63,02 | 63,00 | 63,10 | 91 | 18.360.364 |
| 15/10/2024 | 62,97 | 63,34 | +0,54% | 62,07 | 63,34 | 62,97 | 63,16 | 63,34 | 176 | 15.843.752 |
| 14/10/2024 | 63,60 | 63,00 | -0,94% | 62,00 | 64,17 | 63,13 | 63,00 | 63,01 | 243 | 19.911.448 |
| 11/10/2024 | 63,16 | 63,60 | -1,32% | 63,02 | 64,41 | 63,81 | 63,59 | 63,60 | 184 | 16.043.340 |
| 10/10/2024 | 64,12 | 64,45 | -0,80% | 64,12 | 64,93 | 64,38 | 64,45 | 64,51 | 101 | 13.591.686 |
| 9/10/2024 | 64,80 | 64,97 | -0,14% | 61,56 | 65,00 | 63,30 | 64,02 | 64,97 | 194 | 60.236.373 |
| 8/10/2024 | 65,30 | 65,06 | -0,38% | 64,81 | 65,30 | 65,03 | 65,06 | 65,17 | 98 | 12.571.721 |
| 7/10/2024 | 65,30 | 65,31 | -0,37% | 65,00 | 66,00 | 65,31 | 65,12 | 65,29 | 219 | 18.823.089 |
| 4/10/2024 | 66,00 | 65,55 | -1,13% | 65,23 | 66,27 | 65,67 | 65,55 | 65,60 | 287 | 23.912.907 |
| 3/10/2024 | 66,70 | 66,30 | -0,14% | 66,10 | 66,70 | 66,32 | 66,26 | 66,30 | 132 | 15.879.150 |
| 2/10/2024 | 65,69 | 66,39 | +1,65% | 65,60 | 66,94 | 66,38 | 66,03 | 66,39 | 223 | 27.946.882 |
| 1/10/2024 | 66,49 | 65,31 | -3,64% | 65,31 | 66,60 | 66,00 | 65,31 | 65,70 | 270 | 41.683.167 |
| 30/9/2024 | 67,46 | 67,78 | +0,86% | 66,50 | 68,59 | 67,71 | 67,78 | 68,20 | 324 | 24.309.268 |
| 26/9/2024 | 67,64 | 67,20 | -0,65% | 67,00 | 68,12 | 67,44 | 67,03 | 67,20 | 121 | 6.960.734 |
| 25/9/2024 | 67,71 | 67,64 | -0,37% | 67,50 | 68,22 | 67,74 | 67,56 | 67,64 | 138 | 27.069.901 |
| 24/9/2024 | 67,57 | 67,89 | +0,47% | 67,40 | 68,43 | 67,89 | 67,88 | 67,89 | 158 | 17.795.282 |
| 23/9/2024 | 66,62 | 67,57 | +0,45% | 66,62 | 68,69 | 67,27 | 67,57 | 67,68 | 372 | 39.578.032 |
| 20/9/2024 | 67,30 | 67,27 | -0,04% | 66,90 | 68,70 | 67,25 | 67,27 | 67,28 | 372 | 66.948.244 |
| 19/9/2024 | 67,80 | 67,30 | -0,18% | 67,00 | 67,80 | 67,18 | 67,30 | 67,38 | 287 | 59.061.595 |
| 18/9/2024 | 68,12 | 67,42 | -1,45% | 67,07 | 68,30 | 67,69 | 67,42 | 67,86 | 394 | 77.724.777 |
| 17/9/2024 | 68,25 | 68,41 | +0,16% | 68,20 | 68,93 | 68,48 | 68,30 | 68,41 | 397 | 115.732.145 |
| 16/9/2024 | 69,95 | 68,30 | -2,39% | 68,11 | 69,95 | 68,60 | 68,30 | 69,27 | 859 | 137.169.819 |
| 13/9/2024 | 70,65 | 69,97 | -0,96% | 68,99 | 70,82 | 69,49 | 69,97 | 70,14 | 419 | 57.233.606 |
| 12/9/2024 | 70,95 | 70,65 | -0,42% | 70,00 | 70,95 | 70,36 | 70,30 | 70,74 | 118 | 9.725.031 |
| 11/9/2024 | 70,20 | 70,95 | +1,20% | 70,20 | 70,95 | 70,34 | 70,43 | 70,94 | 131 | 6.922.114 |
| 10/9/2024 | 70,10 | 70,11 | +0,01% | 69,93 | 70,20 | 70,03 | 70,00 | 70,11 | 99 | 6.058.130 |