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.
CXRI11 - FII CX RBRAV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 64,69 | 63,71 | -1,51% | 63,11 | 64,69 | 63,33 | 63,41 | 64,68 | 32 | 2.926.154 |
| 2/6/2026 | 64,79 | 64,69 | +0,06% | 64,68 | 64,79 | 64,68 | 63,05 | 64,69 | 6 | 672.685 |
| 1/6/2026 | 64,69 | 64,65 | -0,06% | 63,55 | 64,69 | 64,63 | 64,50 | 64,65 | 9 | 407.193 |
| 29/5/2026 | 64,67 | 64,69 | +0,03% | 64,66 | 64,69 | 64,67 | 64,23 | 64,69 | 10 | 472.109 |
| 28/5/2026 | 64,69 | 64,67 | -0,02% | 64,67 | 64,69 | 64,67 | 64,20 | 64,68 | 5 | 32.338 |
| 27/5/2026 | 64,34 | 64,68 | +0,50% | 64,33 | 64,68 | 64,39 | 64,40 | 64,68 | 68 | 6.452.164 |
| 26/5/2026 | 64,38 | 64,36 | +0,33% | 64,36 | 64,38 | 64,37 | 63,64 | 64,35 | 2 | 38.626 |
| 25/5/2026 | 64,14 | 64,15 | +0,02% | 63,55 | 64,18 | 64,08 | 64,15 | 64,39 | 21 | 2.229.984 |
| 22/5/2026 | 64,15 | 64,14 | -0,02% | 64,14 | 64,15 | 64,14 | 63,88 | 64,14 | 5 | 352.814 |
| 21/5/2026 | 64,15 | 64,15 | 0,00% | 64,15 | 64,19 | 64,18 | 64,15 | 64,20 | 4 | 783.110 |
| 20/5/2026 | 63,50 | 64,15 | +1,02% | 63,50 | 64,15 | 64,12 | 63,57 | 64,14 | 11 | 1.192.723 |
| 19/5/2026 | 64,00 | 63,50 | -0,78% | 63,50 | 64,20 | 63,97 | 63,50 | 64,20 | 33 | 28.685.098 |
| 18/5/2026 | 64,01 | 64,00 | -0,73% | 64,00 | 64,33 | 64,01 | 64,01 | 64,24 | 52 | 22.347.186 |
| 15/5/2026 | 64,11 | 64,47 | +0,58% | 64,02 | 64,64 | 64,06 | 64,03 | 64,47 | 31 | 1.684.910 |
| 14/5/2026 | 64,44 | 64,10 | -0,54% | 64,10 | 64,66 | 64,36 | 64,11 | 64,67 | 19 | 746.691 |
| 13/5/2026 | 64,07 | 64,45 | -0,37% | 64,01 | 64,62 | 64,19 | 64,01 | 64,45 | 24 | 2.567.854 |
| 12/5/2026 | 64,39 | 64,69 | +0,47% | 64,05 | 64,69 | 64,37 | 64,20 | 64,69 | 11 | 2.227.411 |
| 11/5/2026 | 64,93 | 64,39 | -0,85% | 64,10 | 64,93 | 64,31 | 64,25 | 64,39 | 43 | 26.934.392 |
| 8/5/2026 | 65,44 | 64,94 | +0,68% | 64,50 | 65,44 | 64,50 | 64,50 | 64,94 | 83 | 17.977.573 |
| 7/5/2026 | 65,00 | 64,50 | -1,06% | 64,50 | 65,21 | 64,55 | 64,50 | 64,97 | 43 | 11.523.337 |
| 6/5/2026 | 64,60 | 65,19 | +1,01% | 64,60 | 65,73 | 65,34 | 64,36 | 65,20 | 50 | 4.796.288 |
| 5/5/2026 | 64,31 | 64,54 | -0,62% | 64,31 | 64,62 | 64,51 | 64,34 | 64,54 | 199 | 15.168.380 |
| 4/5/2026 | 65,10 | 64,94 | -1,19% | 64,73 | 65,60 | 64,97 | 64,73 | 64,94 | 90 | 13.559.412 |
| 30/4/2026 | 65,58 | 65,72 | +0,21% | 65,15 | 65,78 | 65,46 | 65,50 | 65,73 | 73 | 16.333.868 |
| 29/4/2026 | 65,32 | 65,58 | +0,40% | 65,00 | 65,60 | 65,13 | 65,00 | 65,58 | 56 | 13.026.329 |
| 28/4/2026 | 65,00 | 65,32 | +0,49% | 65,00 | 65,35 | 65,22 | 65,00 | 65,32 | 106 | 10.305.509 |
| 27/4/2026 | 65,15 | 65,00 | -0,25% | 65,00 | 65,39 | 65,03 | 64,95 | 65,00 | 79 | 18.072.156 |
| 24/4/2026 | 65,70 | 65,16 | -0,28% | 64,90 | 65,70 | 65,01 | 64,99 | 65,16 | 146 | 30.247.132 |
| 23/4/2026 | 65,46 | 65,34 | 0,00% | 64,97 | 65,46 | 65,16 | 65,01 | 65,34 | 34 | 4.835.224 |
| 22/4/2026 | 65,40 | 65,34 | -0,02% | 65,10 | 65,40 | 65,25 | 65,15 | 65,34 | 39 | 2.153.502 |
| 20/4/2026 | 65,39 | 65,35 | -0,15% | 65,01 | 65,39 | 65,22 | 65,00 | 65,35 | 27 | 1.904.668 |
| 17/4/2026 | 65,63 | 65,45 | +0,61% | 64,90 | 65,63 | 65,43 | 65,05 | 65,45 | 12 | 425.309 |
| 16/4/2026 | 65,10 | 65,05 | +0,08% | 64,92 | 65,10 | 65,00 | 64,90 | 65,05 | 31 | 4.277.410 |
| 15/4/2026 | 65,58 | 65,00 | -1,10% | 64,92 | 65,58 | 64,98 | 64,93 | 65,00 | 54 | 11.483.178 |
| 14/4/2026 | 65,73 | 65,72 | +0,58% | 64,85 | 65,74 | 65,00 | 64,87 | 65,72 | 135 | 83.892.701 |
| 13/4/2026 | 65,00 | 65,34 | +0,52% | 64,95 | 65,34 | 65,03 | 65,01 | 65,34 | 54 | 3.212.952 |
| 10/4/2026 | 65,39 | 65,00 | -1,34% | 64,90 | 65,39 | 65,00 | 64,96 | 65,00 | 591 | 123.067.547 |
| 9/4/2026 | 65,89 | 65,88 | -0,02% | 65,27 | 65,89 | 65,87 | 65,28 | 65,88 | 11 | 586.279 |
| 8/4/2026 | 65,31 | 65,89 | -0,05% | 65,16 | 65,89 | 65,47 | 65,26 | 65,89 | 9 | 2.010.116 |
| 7/4/2026 | 65,06 | 65,92 | +0,95% | 65,06 | 65,95 | 65,46 | 65,23 | 65,92 | 22 | 1.564.725 |
| 6/4/2026 | 65,00 | 65,30 | -2,32% | 64,99 | 66,86 | 65,03 | 65,30 | 65,96 | 441 | 60.950.687 |
| 2/4/2026 | 66,34 | 66,85 | -1,91% | 66,34 | 67,24 | 66,71 | 66,84 | 67,24 | 8 | 233.492 |
| 1/4/2026 | 66,47 | 68,15 | +0,50% | 66,47 | 68,23 | 67,87 | 67,60 | 68,14 | 10 | 142.543 |
| 31/3/2026 | 67,81 | 67,81 | -2,01% | 67,81 | 67,81 | 67,81 | 67,81 | 68,99 | 2 | 183.087 |
| 30/3/2026 | 69,20 | 69,20 | 0,00% | 69,20 | 69,20 | 69,20 | 67,70 | 69,20 | 6 | 726.600 |
| 27/3/2026 | 68,00 | 69,20 | +1,76% | 68,00 | 69,20 | 68,94 | 67,47 | 69,00 | 9 | 193.035 |
| 26/3/2026 | 67,71 | 68,00 | +0,43% | 67,71 | 69,16 | 68,01 | 68,00 | 69,20 | 54 | 18.424.825 |
| 25/3/2026 | 67,00 | 67,71 | +1,06% | 67,00 | 67,72 | 67,41 | 66,93 | 67,87 | 19 | 2.083.106 |
| 24/3/2026 | 66,21 | 67,00 | +0,57% | 66,21 | 67,40 | 66,97 | 67,00 | 67,39 | 313 | 28.564.347 |
| 23/3/2026 | 64,65 | 66,62 | +3,13% | 64,65 | 66,93 | 65,92 | 66,00 | 66,62 | 358 | 36.745.692 |
| 20/3/2026 | 64,99 | 64,60 | -0,62% | 64,22 | 64,99 | 64,79 | 64,60 | 65,00 | 22 | 1.665.213 |
| 19/3/2026 | 65,25 | 65,00 | -0,88% | 64,80 | 65,25 | 64,96 | 64,79 | 65,00 | 33 | 19.728.952 |
| 18/3/2026 | 65,03 | 65,58 | -0,09% | 65,03 | 65,63 | 65,25 | 65,26 | 65,59 | 17 | 6.441.047 |
| 17/3/2026 | 65,09 | 65,64 | -0,52% | 64,91 | 65,64 | 65,27 | 65,25 | 65,64 | 52 | 10.366.166 |
| 16/3/2026 | 65,25 | 65,98 | +1,12% | 65,00 | 65,98 | 65,25 | 65,25 | 65,98 | 99 | 7.882.368 |
| 13/3/2026 | 65,38 | 65,25 | +0,38% | 64,89 | 65,44 | 65,08 | 64,89 | 65,25 | 28 | 1.972.039 |
| 12/3/2026 | 67,41 | 65,00 | -1,26% | 64,83 | 67,41 | 65,02 | 64,83 | 65,00 | 277 | 60.797.098 |
| 11/3/2026 | 65,92 | 65,83 | -1,61% | 65,51 | 66,90 | 65,73 | 65,83 | 66,99 | 64 | 7.428.084 |
| 10/3/2026 | 67,14 | 66,91 | -0,33% | 66,87 | 67,70 | 67,68 | 66,90 | 67,70 | 7 | 2.064.493 |
| 9/3/2026 | 67,70 | 67,13 | +0,04% | 66,01 | 67,70 | 67,12 | 67,13 | 67,70 | 20 | 3.557.378 |
| 6/3/2026 | 67,67 | 67,10 | -0,30% | 67,02 | 67,70 | 67,44 | 67,02 | 67,70 | 18 | 337.216 |
| 5/3/2026 | 67,30 | 67,30 | +1,11% | 66,80 | 67,30 | 67,29 | 66,80 | 67,67 | 9 | 1.238.267 |
| 4/3/2026 | 66,97 | 66,56 | -0,27% | 66,56 | 67,00 | 66,91 | 66,56 | 67,00 | 14 | 381.394 |
| 3/3/2026 | 66,39 | 66,74 | -2,41% | 66,39 | 67,32 | 66,73 | 66,74 | 67,00 | 18 | 473.851 |
| 2/3/2026 | 67,51 | 68,39 | +1,33% | 66,63 | 68,39 | 67,46 | 66,84 | 68,40 | 63 | 16.792.585 |
| 27/2/2026 | 67,99 | 67,49 | -0,74% | 67,49 | 67,99 | 67,51 | 67,25 | 67,49 | 12 | 7.919.132 |
| 26/2/2026 | 67,31 | 67,99 | +1,03% | 67,30 | 67,99 | 67,81 | 67,45 | 67,99 | 7 | 386.524 |
| 25/2/2026 | 67,40 | 67,30 | -0,15% | 67,08 | 67,70 | 67,41 | 67,31 | 67,68 | 11 | 242.710 |
| 24/2/2026 | 67,25 | 67,40 | +0,18% | 67,25 | 67,50 | 67,36 | 67,45 | 67,70 | 5 | 168.414 |
| 23/2/2026 | 66,56 | 67,28 | -0,16% | 66,56 | 67,30 | 67,18 | 66,90 | 67,28 | 8 | 181.388 |
| 20/2/2026 | 67,39 | 67,39 | +0,57% | 67,39 | 67,39 | 67,39 | 67,01 | 67,39 | 1 | 6.739 |
| 19/2/2026 | 67,39 | 67,01 | -0,58% | 67,01 | 67,40 | 67,20 | 67,00 | 67,39 | 7 | 188.174 |
| 18/2/2026 | 67,01 | 67,40 | +0,76% | 67,01 | 67,48 | 67,39 | 66,89 | 67,40 | 11 | 1.125.447 |
| 13/2/2026 | 67,47 | 66,89 | +1,35% | 66,89 | 67,47 | 67,13 | 66,01 | 67,11 | 13 | 1.208.393 |
| 11/2/2026 | 66,00 | 66,00 | +0,43% | 66,00 | 67,49 | 66,08 | 65,75 | 66,00 | 9 | 251.123 |
| 10/2/2026 | 66,38 | 65,72 | 0,00% | 65,72 | 66,38 | 65,90 | 65,72 | 67,50 | 15 | 3.367.962 |
| 9/2/2026 | 66,18 | 65,72 | -2,03% | 65,60 | 66,79 | 66,04 | 65,71 | 66,00 | 182 | 2.390.795 |
| 6/2/2026 | 65,90 | 67,08 | +0,69% | 65,90 | 67,08 | 66,79 | 66,43 | 67,08 | 17 | 2.184.144 |
| 5/2/2026 | 67,25 | 66,62 | -0,92% | 65,90 | 68,00 | 67,25 | 65,92 | 68,00 | 32 | 1.883.033 |
| 4/2/2026 | 68,59 | 67,24 | -1,77% | 67,07 | 68,59 | 67,33 | 67,25 | 68,00 | 11 | 168.332 |
| 3/2/2026 | 68,60 | 68,45 | -0,22% | 68,45 | 68,60 | 68,47 | 68,00 | 68,45 | 4 | 68.479 |
| 2/2/2026 | 68,21 | 68,60 | +0,57% | 67,56 | 68,60 | 68,04 | 67,80 | 68,60 | 21 | 850.526 |
| 30/1/2026 | 68,20 | 68,21 | +0,03% | 68,18 | 68,39 | 68,20 | 68,20 | 68,60 | 17 | 2.182.456 |
| 29/1/2026 | 68,19 | 68,19 | -0,01% | 68,11 | 68,20 | 68,15 | 68,19 | 68,20 | 9 | 2.589.829 |
| 28/1/2026 | 67,84 | 68,20 | +0,29% | 67,50 | 68,20 | 67,64 | 67,50 | 68,20 | 9 | 257.054 |
| 27/1/2026 | 67,59 | 68,00 | +2,09% | 66,82 | 68,20 | 67,79 | 68,00 | 68,20 | 174 | 19.132.761 |
| 26/1/2026 | 65,53 | 66,61 | +0,51% | 65,52 | 67,40 | 66,56 | 66,60 | 67,30 | 42 | 7.355.955 |
| 23/1/2026 | 66,18 | 66,27 | +0,06% | 65,51 | 66,28 | 65,90 | 65,56 | 66,27 | 26 | 1.357.745 |
| 22/1/2026 | 65,06 | 66,23 | +1,16% | 65,03 | 66,23 | 65,46 | 65,61 | 66,20 | 16 | 517.141 |
| 21/1/2026 | 65,33 | 65,47 | +0,20% | 65,33 | 65,47 | 65,41 | 65,01 | 65,47 | 3 | 32.707 |
| 20/1/2026 | 65,34 | 65,34 | -0,06% | 65,00 | 65,39 | 65,08 | 65,01 | 65,35 | 31 | 1.763.904 |
| 19/1/2026 | 65,38 | 65,38 | 0,00% | 65,38 | 65,39 | 65,38 | 65,05 | 65,38 | 6 | 111.149 |
| 16/1/2026 | 65,37 | 65,38 | +0,60% | 64,46 | 65,39 | 65,00 | 65,01 | 65,38 | 87 | 8.275.511 |
| 15/1/2026 | 65,40 | 64,99 | -0,57% | 64,85 | 65,40 | 64,89 | 64,81 | 64,99 | 11 | 850.113 |
| 14/1/2026 | 65,41 | 65,36 | +0,82% | 64,90 | 65,41 | 65,23 | 64,83 | 65,38 | 13 | 593.598 |
| 13/1/2026 | 64,89 | 64,83 | -0,09% | 64,83 | 65,45 | 64,84 | 64,63 | 64,83 | 25 | 1.108.811 |
| 12/1/2026 | 64,61 | 64,89 | 0,00% | 64,61 | 64,89 | 64,68 | 64,66 | 64,89 | 22 | 2.529.169 |
| 9/1/2026 | 65,54 | 64,89 | 0,00% | 64,64 | 65,54 | 64,89 | 64,64 | 64,89 | 8 | 123.291 |
| 8/1/2026 | 64,61 | 64,89 | -0,18% | 64,41 | 64,91 | 64,88 | 64,47 | 64,89 | 81 | 10.867.990 |
| 7/1/2026 | 65,38 | 65,01 | -0,66% | 64,02 | 65,38 | 64,78 | 64,70 | 65,01 | 67 | 7.799.892 |
| 6/1/2026 | 66,40 | 65,44 | +1,77% | 64,28 | 66,40 | 64,87 | 64,09 | 65,44 | 11 | 214.087 |
| 5/1/2026 | 65,00 | 64,30 | -5,44% | 64,00 | 66,48 | 64,98 | 64,04 | 64,30 | 380 | 433.576.169 |
| 2/1/2026 | 67,91 | 68,00 | -1,88% | 67,91 | 68,28 | 68,00 | 67,91 | 69,28 | 799 | 81.545.639 |
| 30/12/2025 | 68,70 | 69,30 | +0,87% | 68,70 | 69,30 | 68,98 | 67,81 | 68,99 | 6 | 131.070 |
| 29/12/2025 | 67,47 | 68,70 | +0,50% | 67,47 | 68,70 | 68,38 | 67,47 | 69,02 | 6 | 382.934 |
| 26/12/2025 | 69,02 | 68,36 | -0,96% | 67,66 | 69,02 | 68,64 | 64,91 | 69,02 | 15 | 466.812 |
| 23/12/2025 | 69,29 | 69,02 | +6,18% | 65,68 | 69,29 | 66,81 | 65,03 | 69,02 | 4 | 46.773 |
| 22/12/2025 | 66,41 | 65,00 | -1,14% | 64,90 | 66,41 | 65,31 | 65,00 | 67,49 | 11 | 241.683 |
| 19/12/2025 | 65,72 | 65,75 | +0,09% | 65,71 | 65,90 | 65,75 | 65,71 | 67,00 | 9 | 302.483 |
| 18/12/2025 | 68,56 | 65,69 | -5,43% | 65,69 | 69,17 | 68,26 | 65,68 | 69,16 | 13 | 382.308 |
| 17/12/2025 | 69,46 | 69,46 | +5,85% | 69,46 | 69,46 | 69,46 | 65,64 | 69,30 | 3 | 48.622 |
| 16/12/2025 | 65,59 | 65,62 | +0,14% | 65,59 | 66,00 | 65,72 | 65,53 | 65,62 | 8 | 230.047 |
| 15/12/2025 | 65,59 | 65,53 | -0,09% | 65,00 | 65,59 | 65,52 | 65,00 | 65,51 | 10 | 307.949 |
| 12/12/2025 | 65,63 | 65,59 | +2,39% | 65,30 | 65,63 | 65,48 | 64,32 | 65,60 | 6 | 91.675 |
| 11/12/2025 | 64,24 | 64,06 | -0,99% | 64,04 | 64,24 | 64,09 | 64,06 | 65,72 | 5 | 70.500 |
| 10/12/2025 | 64,24 | 64,70 | -1,22% | 63,16 | 64,85 | 63,32 | 63,22 | 65,72 | 40 | 5.483.712 |
| 9/12/2025 | 65,49 | 65,50 | +1,11% | 65,49 | 65,50 | 65,49 | 63,21 | 65,50 | 2 | 32.748 |
| 8/12/2025 | 64,56 | 64,78 | -0,42% | 64,56 | 65,49 | 65,21 | 64,23 | 65,50 | 5 | 39.130 |
| 5/12/2025 | 65,74 | 65,05 | -0,08% | 64,32 | 65,74 | 64,87 | 63,27 | 65,72 | 4 | 58.387 |
| 4/12/2025 | 64,00 | 65,10 | +1,47% | 62,23 | 71,72 | 65,87 | 65,10 | 65,74 | 30 | 5.296.546 |
| 3/12/2025 | 62,64 | 64,16 | +4,00% | 62,64 | 72,90 | 69,47 | 64,17 | 69,99 | 254 | 93.613.791 |
| 2/12/2025 | 66,49 | 61,69 | -2,33% | 61,10 | 66,49 | 62,15 | 61,69 | 63,40 | 29 | 1.236.810 |
| 1/12/2025 | 63,63 | 63,16 | +0,25% | 61,21 | 66,42 | 63,13 | 62,02 | 64,48 | 36 | 2.064.463 |
| 28/11/2025 | 61,03 | 63,00 | +3,24% | 61,03 | 64,92 | 63,14 | 62,03 | 64,48 | 24 | 972.427 |
| 27/11/2025 | 67,55 | 61,02 | -4,70% | 61,02 | 68,28 | 63,58 | 61,02 | 62,00 | 113 | 15.852.899 |
| 26/11/2025 | 70,28 | 64,03 | -8,82% | 64,03 | 70,66 | 67,80 | 64,03 | 70,66 | 56 | 481.876.097 |
| 25/11/2025 | 65,10 | 70,22 | +1,05% | 65,10 | 70,26 | 66,45 | 70,22 | 70,28 | 11 | 325.647 |
| 24/11/2025 | 70,28 | 69,49 | -0,73% | 69,49 | 70,28 | 69,79 | 65,09 | 69,49 | 6 | 181.464 |
| 21/11/2025 | 66,98 | 70,00 | +4,48% | 65,01 | 70,00 | 69,97 | 66,58 | 71,71 | 37 | 175.048.607 |
| 19/11/2025 | 66,00 | 67,00 | +0,78% | 63,35 | 67,00 | 66,97 | 66,01 | 67,04 | 29 | 154.721.462 |
| 18/11/2025 | 64,44 | 66,48 | +3,15% | 64,44 | 66,48 | 64,52 | 63,35 | 66,30 | 6 | 206.483 |
| 17/11/2025 | 68,39 | 64,45 | -5,22% | 64,00 | 68,39 | 64,39 | 64,45 | 66,50 | 26 | 2.298.948 |
| 14/11/2025 | 68,39 | 68,00 | -0,53% | 66,84 | 68,39 | 67,72 | 64,24 | 68,00 | 17 | 446.959 |
| 13/11/2025 | 65,05 | 68,36 | +5,15% | 65,00 | 68,44 | 65,17 | 64,00 | 68,36 | 22 | 3.838.725 |
| 12/11/2025 | 66,04 | 65,01 | -7,10% | 65,01 | 70,00 | 65,33 | 65,01 | 66,60 | 58 | 9.349.386 |
| 11/11/2025 | 70,04 | 69,98 | -0,38% | 67,04 | 72,21 | 68,03 | 66,05 | 70,01 | 20 | 1.149.866 |
| 10/11/2025 | 73,70 | 70,25 | -4,95% | 64,52 | 73,70 | 68,73 | 70,14 | 70,25 | 22 | 233.710 |
| 7/11/2025 | 74,99 | 73,91 | -3,37% | 68,07 | 74,99 | 71,91 | 64,16 | 73,70 | 29 | 258.895 |
| 6/11/2025 | 70,00 | 76,49 | +19,25% | 66,99 | 76,49 | 67,00 | 66,00 | 76,48 | 33 | 336.287.180 |
| 5/11/2025 | 63,25 | 64,14 | +1,81% | 62,55 | 67,00 | 63,71 | 66,99 | 67,00 | 149 | 24.364.315 |
| 4/11/2025 | 66,91 | 63,00 | -5,82% | 63,00 | 66,91 | 64,91 | 63,00 | 66,91 | 18 | 642.680 |
| 3/11/2025 | 66,99 | 66,89 | -0,06% | 66,89 | 67,00 | 66,98 | 66,70 | 66,89 | 12 | 489.005 |
| 31/10/2025 | 64,22 | 66,93 | +4,22% | 62,35 | 66,98 | 64,01 | 63,99 | 66,91 | 9 | 179.236 |
| 30/10/2025 | 64,35 | 64,22 | +0,67% | 64,22 | 67,97 | 66,67 | 62,32 | 66,97 | 443 | 48.833.833 |
| 29/10/2025 | 62,41 | 63,79 | +1,25% | 61,86 | 63,79 | 62,77 | 63,03 | 63,80 | 12 | 320.143 |
| 28/10/2025 | 63,79 | 63,00 | 0,00% | 63,00 | 63,80 | 63,64 | 62,52 | 63,79 | 4 | 337.332 |
| 27/10/2025 | 61,71 | 63,00 | +0,22% | 61,71 | 63,12 | 62,75 | 62,39 | 63,00 | 8 | 332.601 |
| 24/10/2025 | 62,31 | 62,86 | -0,22% | 62,27 | 63,92 | 62,82 | 62,86 | 63,55 | 21 | 282.732 |
| 23/10/2025 | 63,94 | 63,00 | +0,10% | 62,86 | 63,94 | 63,00 | 63,00 | 63,30 | 10 | 1.846.009 |
| 22/10/2025 | 62,94 | 62,94 | +0,70% | 62,94 | 62,94 | 62,94 | 62,10 | 62,95 | 1 | 6.294 |
| 21/10/2025 | 62,50 | 62,50 | 0,00% | 62,50 | 62,86 | 62,51 | 62,50 | 62,95 | 5 | 362.572 |
| 20/10/2025 | 62,07 | 62,50 | -3,70% | 62,07 | 64,33 | 62,41 | 62,15 | 62,95 | 15 | 1.884.939 |
| 16/10/2025 | 61,73 | 64,90 | +5,14% | 61,73 | 64,90 | 62,74 | 63,25 | 64,90 | 23 | 2.867.566 |
| 15/10/2025 | 64,96 | 61,73 | -1,23% | 61,72 | 64,96 | 62,15 | 61,73 | 62,51 | 11 | 149.179 |
| 14/10/2025 | 62,43 | 62,50 | -0,95% | 62,43 | 62,50 | 62,47 | 62,50 | 63,10 | 3 | 18.742 |
| 13/10/2025 | 62,82 | 63,10 | +0,57% | 62,23 | 64,98 | 63,03 | 63,10 | 64,97 | 19 | 2.703.989 |
| 10/10/2025 | 62,75 | 62,74 | +2,52% | 61,77 | 62,75 | 62,41 | 61,76 | 62,75 | 7 | 87.382 |
| 9/10/2025 | 62,07 | 61,20 | -1,42% | 61,20 | 62,07 | 61,95 | 61,00 | 62,75 | 9 | 458.501 |
| 8/10/2025 | 62,32 | 62,08 | +0,08% | 62,00 | 62,32 | 62,09 | 62,06 | 62,75 | 5 | 93.142 |
| 7/10/2025 | 64,98 | 62,03 | -4,42% | 62,00 | 64,98 | 62,38 | 62,00 | 62,79 | 21 | 1.590.916 |
| 6/10/2025 | 64,99 | 64,90 | -0,15% | 63,73 | 64,99 | 64,87 | 63,72 | 64,50 | 8 | 129.759 |
| 3/10/2025 | 63,50 | 65,00 | +2,38% | 63,49 | 66,00 | 63,61 | 63,53 | 65,00 | 23 | 2.131.021 |
| 2/10/2025 | 62,50 | 63,49 | +1,96% | 62,50 | 63,50 | 62,57 | 62,24 | 63,50 | 4 | 168.949 |
| 1/10/2025 | 62,12 | 62,27 | -1,49% | 62,12 | 64,86 | 63,26 | 62,27 | 63,51 | 53 | 3.485.829 |
| 30/9/2025 | 62,86 | 63,21 | +0,54% | 62,00 | 63,21 | 62,44 | 63,00 | 63,49 | 14 | 605.716 |
| 29/9/2025 | 62,79 | 62,87 | +0,13% | 62,50 | 62,87 | 62,58 | 62,50 | 62,87 | 12 | 594.547 |
| 26/9/2025 | 62,50 | 62,79 | +0,46% | 62,50 | 62,79 | 62,76 | 62,50 | 62,79 | 3 | 81.597 |
| 25/9/2025 | 62,79 | 62,50 | -0,46% | 62,50 | 62,79 | 62,61 | 62,50 | 62,79 | 6 | 2.654.905 |
| 24/9/2025 | 62,79 | 62,79 | -0,13% | 62,00 | 62,79 | 62,33 | 62,71 | 62,87 | 9 | 891.454 |
| 23/9/2025 | 62,87 | 62,87 | +1,24% | 62,87 | 62,87 | 62,87 | 61,92 | 62,79 | 6 | 1.005.920 |
| 22/9/2025 | 62,99 | 62,10 | -1,41% | 62,10 | 62,99 | 62,35 | 61,91 | 62,10 | 7 | 330.464 |
| 19/9/2025 | 62,96 | 62,99 | +0,03% | 62,96 | 62,99 | 62,97 | 61,92 | 62,99 | 7 | 465.990 |
| 18/9/2025 | 62,53 | 62,97 | +1,71% | 62,53 | 62,97 | 62,59 | 62,90 | 62,96 | 4 | 81.370 |
| 17/9/2025 | 62,98 | 61,91 | -1,81% | 61,91 | 62,99 | 62,84 | 61,91 | 62,98 | 10 | 333.056 |
| 16/9/2025 | 63,00 | 63,05 | 0,00% | 61,75 | 63,05 | 63,04 | 61,94 | 63,01 | 17 | 16.114.288 |
| 15/9/2025 | 62,99 | 63,05 | 0,00% | 62,98 | 63,05 | 63,01 | 61,74 | 62,99 | 14 | 579.720 |
| 12/9/2025 | 63,18 | 63,05 | -0,11% | 61,03 | 63,18 | 61,39 | 61,37 | 63,05 | 27 | 4.966.607 |
| 11/9/2025 | 63,17 | 63,12 | -0,08% | 63,12 | 63,19 | 63,16 | 61,44 | 63,12 | 5 | 75.792 |
| 10/9/2025 | 63,17 | 63,17 | -0,03% | 62,02 | 63,17 | 62,33 | 60,97 | 63,17 | 11 | 367.765 |
| 9/9/2025 | 63,18 | 63,19 | -0,02% | 63,17 | 63,49 | 63,19 | 60,71 | 63,17 | 6 | 120.068 |
| 8/9/2025 | 61,88 | 63,20 | +2,12% | 61,88 | 63,20 | 62,57 | 60,56 | 63,20 | 42 | 3.416.734 |
| 5/9/2025 | 60,00 | 61,89 | +2,35% | 60,00 | 61,89 | 61,49 | 61,89 | 61,98 | 11 | 1.371.416 |
| 4/9/2025 | 60,45 | 60,47 | +0,05% | 60,28 | 62,06 | 61,15 | 60,48 | 62,06 | 16 | 354.683 |
| 3/9/2025 | 62,07 | 60,44 | -0,92% | 60,42 | 62,08 | 61,41 | 60,42 | 62,08 | 5 | 30.709 |
| 2/9/2025 | 62,00 | 61,00 | -1,63% | 60,40 | 62,00 | 60,73 | 60,96 | 61,00 | 28 | 1.050.757 |
| 1/9/2025 | 61,21 | 62,01 | +1,66% | 61,00 | 62,07 | 61,54 | 61,50 | 62,08 | 21 | 3.957.217 |
| 29/8/2025 | 61,01 | 61,00 | +0,94% | 61,00 | 62,19 | 61,15 | 61,05 | 62,20 | 13 | 311.886 |
| 28/8/2025 | 61,98 | 60,43 | -0,33% | 60,43 | 62,20 | 61,64 | 60,45 | 62,19 | 25 | 4.025.546 |
| 27/8/2025 | 61,10 | 60,63 | +0,07% | 60,63 | 61,99 | 61,33 | 60,60 | 61,99 | 6 | 104.265 |
| 26/8/2025 | 61,07 | 60,59 | -0,79% | 60,59 | 61,50 | 61,26 | 60,59 | 61,99 | 13 | 2.640.312 |
| 25/8/2025 | 60,52 | 61,07 | +0,94% | 60,52 | 62,68 | 61,00 | 61,08 | 62,67 | 11 | 3.373.722 |
| 22/8/2025 | 60,51 | 60,50 | -0,46% | 60,50 | 60,55 | 60,53 | 60,52 | 61,41 | 7 | 266.373 |
| 21/8/2025 | 61,29 | 60,78 | -0,85% | 60,78 | 62,00 | 61,19 | 60,53 | 61,56 | 28 | 648.656 |
| 20/8/2025 | 61,29 | 61,30 | -0,13% | 60,52 | 61,30 | 61,20 | 60,58 | 61,29 | 6 | 159.141 |
| 19/8/2025 | 60,64 | 61,38 | -0,52% | 60,64 | 61,38 | 60,65 | 61,00 | 62,06 | 10 | 430.650 |
| 18/8/2025 | 61,18 | 61,70 | +0,95% | 61,18 | 61,71 | 61,78 | 61,70 | 61,88 | 11 | 2.248.903 |
| 15/8/2025 | 61,87 | 61,12 | -1,24% | 59,94 | 61,88 | 61,29 | 61,12 | 61,84 | 18 | 637.468 |
| 14/8/2025 | 60,59 | 61,89 | +2,15% | 60,59 | 61,98 | 60,63 | 60,62 | 61,90 | 8 | 673.085 |
| 12/8/2025 | 62,10 | 60,59 | -2,34% | 60,59 | 62,10 | 60,72 | 60,59 | 62,05 | 6 | 66.800 |
| 11/8/2025 | 60,51 | 62,04 | +2,55% | 60,51 | 62,21 | 60,69 | 60,60 | 62,05 | 12 | 1.371.602 |
| 8/8/2025 | 61,51 | 60,50 | -0,82% | 60,04 | 62,34 | 60,46 | 60,50 | 62,30 | 13 | 622.805 |
| 7/8/2025 | 60,44 | 61,00 | +0,99% | 60,44 | 62,35 | 61,34 | 61,00 | 61,49 | 13 | 3.956.846 |
| 6/8/2025 | 59,92 | 60,40 | +0,83% | 59,90 | 60,40 | 59,90 | 60,40 | 61,41 | 13 | 18.433.439 |
| 5/8/2025 | 60,84 | 59,90 | -1,67% | 59,90 | 61,34 | 60,23 | 59,90 | 60,99 | 12 | 271.061 |
| 4/8/2025 | 60,91 | 60,92 | -0,60% | 60,91 | 61,69 | 61,13 | 60,92 | 61,69 | 5 | 42.797 |
| 1/8/2025 | 60,81 | 61,29 | +0,94% | 60,80 | 61,46 | 60,89 | 60,81 | 61,29 | 4 | 73.078 |
| 31/7/2025 | 60,71 | 60,72 | -0,52% | 60,05 | 60,73 | 60,46 | 60,72 | 61,50 | 23 | 3.337.837 |
| 30/7/2025 | 62,35 | 61,04 | -1,99% | 61,04 | 63,07 | 61,92 | 61,04 | 62,76 | 18 | 421.094 |
| 29/7/2025 | 61,54 | 62,28 | +0,05% | 60,67 | 62,30 | 62,16 | 61,50 | 63,31 | 24 | 1.827.577 |
| 28/7/2025 | 61,93 | 62,25 | +3,58% | 61,56 | 62,25 | 62,01 | 60,64 | 62,25 | 4 | 62.017 |
| 25/7/2025 | 62,19 | 60,10 | +0,10% | 60,10 | 62,19 | 60,54 | 60,10 | 61,00 | 22 | 956.542 |
| 24/7/2025 | 63,37 | 60,04 | -5,33% | 60,03 | 63,37 | 60,65 | 60,04 | 60,28 | 46 | 3.657.455 |
| 23/7/2025 | 61,34 | 63,42 | +1,37% | 60,03 | 63,55 | 60,56 | 61,00 | 63,42 | 70 | 7.146.272 |
| 22/7/2025 | 67,39 | 62,56 | -7,17% | 62,54 | 67,39 | 63,45 | 62,02 | 63,58 | 17 | 761.427 |
| 21/7/2025 | 63,40 | 67,39 | +6,34% | 63,40 | 69,98 | 65,41 | 67,38 | 68,98 | 33 | 7.045.066 |
| 18/7/2025 | 63,44 | 63,37 | +0,89% | 61,27 | 63,44 | 62,59 | 61,28 | 63,39 | 12 | 344.279 |
| 17/7/2025 | 61,84 | 62,81 | +2,80% | 61,84 | 62,81 | 61,92 | 61,85 | 62,81 | 5 | 253.881 |
| 16/7/2025 | 61,26 | 61,10 | -0,24% | 61,10 | 61,72 | 61,14 | 61,10 | 61,80 | 13 | 1.131.239 |
| 15/7/2025 | 62,85 | 61,25 | -1,65% | 61,25 | 62,85 | 61,34 | 61,27 | 61,84 | 19 | 2.245.148 |
| 14/7/2025 | 62,84 | 62,28 | +0,63% | 62,11 | 62,84 | 62,34 | 62,11 | 62,78 | 9 | 130.931 |
| 11/7/2025 | 61,16 | 61,89 | +0,59% | 61,16 | 62,12 | 61,95 | 61,19 | 62,40 | 7 | 123.918 |
| 10/7/2025 | 61,53 | 61,53 | 0,00% | 61,51 | 61,53 | 61,52 | 61,53 | 62,80 | 4 | 1.722.838 |
| 9/7/2025 | 61,55 | 61,53 | +0,02% | 61,51 | 61,55 | 61,43 | 61,53 | 62,63 | 23 | 2.463.684 |
| 8/7/2025 | 62,57 | 61,52 | 0,00% | 61,52 | 62,57 | 61,64 | 61,54 | 62,56 | 10 | 160.277 |
| 7/7/2025 | 63,86 | 61,52 | -3,65% | 61,51 | 63,86 | 61,77 | 61,53 | 62,84 | 18 | 735.154 |
| 4/7/2025 | 61,51 | 63,85 | +3,99% | 61,51 | 63,86 | 63,66 | 62,26 | 63,50 | 15 | 808.499 |
| 3/7/2025 | 62,39 | 61,40 | -1,62% | 61,39 | 63,85 | 61,52 | 61,43 | 63,77 | 10 | 166.126 |
| 2/7/2025 | 62,41 | 62,41 | -0,94% | 62,40 | 62,41 | 62,40 | 61,38 | 63,00 | 27 | 1.385.500 |
| 1/7/2025 | 63,88 | 63,00 | -1,41% | 61,36 | 63,88 | 62,21 | 63,00 | 63,89 | 38 | 2.774.892 |
| 30/6/2025 | 61,17 | 63,90 | +4,46% | 61,15 | 63,98 | 63,37 | 63,90 | 63,92 | 21 | 1.109.140 |
| 27/6/2025 | 64,00 | 61,17 | +1,87% | 61,13 | 64,00 | 61,20 | 61,17 | 63,43 | 15 | 1.034.439 |
| 26/6/2025 | 63,23 | 60,05 | -5,45% | 59,99 | 63,23 | 62,21 | 60,05 | 62,39 | 720 | 5.319.609 |
| 25/6/2025 | 63,52 | 63,51 | -1,57% | 63,51 | 63,52 | 63,51 | 63,53 | 64,01 | 3 | 76.213 |
| 24/6/2025 | 64,52 | 64,52 | +0,02% | 64,52 | 64,52 | 64,21 | 64,01 | 64,60 | 7 | 398.162 |
| 23/6/2025 | 65,27 | 64,51 | 0,00% | 64,51 | 65,27 | 64,57 | 64,01 | 64,51 | 8 | 303.515 |
| 20/6/2025 | 64,25 | 64,51 | +0,80% | 64,00 | 64,51 | 64,39 | 64,00 | 64,51 | 15 | 1.468.265 |
| 18/6/2025 | 65,06 | 64,00 | -1,61% | 63,35 | 65,06 | 63,50 | 64,00 | 64,24 | 10 | 349.258 |
| 17/6/2025 | 65,05 | 65,05 | +0,79% | 64,52 | 65,05 | 64,72 | 64,12 | 65,03 | 7 | 226.541 |
| 16/6/2025 | 66,68 | 64,54 | +0,26% | 63,51 | 66,68 | 64,24 | 63,52 | 64,87 | 16 | 276.273 |
| 13/6/2025 | 63,21 | 64,37 | +1,39% | 63,21 | 64,37 | 63,24 | 63,21 | 64,89 | 3 | 189.746 |
| 12/6/2025 | 66,68 | 63,49 | +0,43% | 63,47 | 66,68 | 63,94 | 63,21 | 63,49 | 5 | 44.764 |
| 11/6/2025 | 65,80 | 63,22 | -3,92% | 63,22 | 66,79 | 64,19 | 63,21 | 66,68 | 23 | 629.075 |
| 10/6/2025 | 63,01 | 65,80 | +2,93% | 63,01 | 65,80 | 65,47 | 63,87 | 65,70 | 29 | 1.237.408 |
| 9/6/2025 | 66,31 | 63,93 | -2,96% | 63,70 | 66,31 | 65,24 | 63,92 | 64,96 | 27 | 502.387 |
| 6/6/2025 | 65,88 | 65,88 | -0,03% | 65,88 | 65,89 | 65,88 | 63,83 | 65,89 | 6 | 164.709 |
| 5/6/2025 | 66,30 | 65,90 | -1,18% | 65,57 | 66,31 | 65,84 | 64,90 | 65,90 | 8 | 283.129 |
| 4/6/2025 | 63,22 | 66,69 | +4,33% | 63,22 | 66,69 | 64,18 | 63,02 | 66,33 | 13 | 481.356 |