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.
DVFF11 - FII DEVA FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,39 | 5,39 | +1,89% | 5,29 | 5,44 | 5,37 | 5,31 | 5,39 | 109 | 5.073.011 |
| 2/6/2026 | 5,38 | 5,29 | -1,67% | 5,29 | 5,40 | 5,33 | 5,28 | 5,35 | 74 | 3.453.552 |
| 1/6/2026 | 5,50 | 5,38 | -2,71% | 5,20 | 5,53 | 5,38 | 5,31 | 5,38 | 334 | 23.452.020 |
| 29/5/2026 | 5,49 | 5,53 | +0,18% | 5,41 | 5,53 | 5,52 | 5,41 | 5,53 | 134 | 3.560.334 |
| 28/5/2026 | 5,51 | 5,52 | +1,47% | 5,46 | 5,53 | 5,51 | 5,49 | 5,53 | 74 | 3.405.098 |
| 27/5/2026 | 5,59 | 5,44 | -1,81% | 5,44 | 5,59 | 5,51 | 5,43 | 5,58 | 61 | 1.630.757 |
| 26/5/2026 | 5,46 | 5,54 | +2,78% | 5,38 | 5,59 | 5,45 | 5,49 | 5,54 | 112 | 3.739.967 |
| 25/5/2026 | 5,39 | 5,39 | +0,37% | 5,38 | 5,45 | 5,41 | 5,39 | 5,44 | 103 | 20.954.190 |
| 22/5/2026 | 5,39 | 5,37 | -0,37% | 5,37 | 5,46 | 5,40 | 5,37 | 5,45 | 90 | 4.320.876 |
| 21/5/2026 | 5,52 | 5,39 | -2,36% | 5,29 | 5,57 | 5,35 | 5,33 | 5,39 | 261 | 33.572.624 |
| 20/5/2026 | 5,58 | 5,52 | -0,90% | 5,52 | 5,63 | 5,55 | 5,53 | 5,57 | 70 | 1.418.274 |
| 19/5/2026 | 5,52 | 5,57 | +1,27% | 5,52 | 5,59 | 5,55 | 5,52 | 5,57 | 61 | 1.705.999 |
| 18/5/2026 | 5,63 | 5,50 | -0,54% | 5,50 | 5,63 | 5,53 | 5,50 | 5,59 | 106 | 4.558.499 |
| 15/5/2026 | 5,64 | 5,53 | -0,18% | 5,53 | 5,64 | 5,58 | 5,53 | 5,61 | 109 | 9.524.392 |
| 14/5/2026 | 5,58 | 5,54 | +0,36% | 5,51 | 5,61 | 5,52 | 5,55 | 5,61 | 2.139 | 7.865.701 |
| 13/5/2026 | 5,60 | 5,52 | -2,47% | 5,49 | 5,66 | 5,58 | 5,52 | 5,60 | 1.598 | 11.264.196 |
| 12/5/2026 | 5,69 | 5,66 | +0,35% | 5,64 | 5,69 | 5,66 | 5,64 | 5,66 | 24 | 292.467 |
| 11/5/2026 | 5,68 | 5,64 | -1,05% | 5,62 | 5,69 | 5,65 | 5,63 | 5,64 | 78 | 3.601.290 |
| 8/5/2026 | 5,69 | 5,70 | +0,71% | 5,68 | 5,74 | 5,69 | 5,70 | 5,73 | 44 | 751.129 |
| 7/5/2026 | 5,69 | 5,66 | -1,74% | 5,66 | 5,78 | 5,71 | 5,67 | 5,75 | 79 | 4.427.067 |
| 6/5/2026 | 5,73 | 5,76 | +0,52% | 5,71 | 5,79 | 5,73 | 5,72 | 5,76 | 66 | 1.738.285 |
| 5/5/2026 | 5,72 | 5,73 | +0,35% | 5,68 | 5,73 | 5,71 | 5,70 | 5,73 | 45 | 1.095.236 |
| 4/5/2026 | 5,66 | 5,71 | +0,88% | 5,66 | 5,72 | 5,69 | 5,67 | 5,71 | 93 | 1.250.835 |
| 30/4/2026 | 5,81 | 5,66 | -2,08% | 5,63 | 5,81 | 5,69 | 5,66 | 5,72 | 1.914 | 16.963.979 |
| 29/4/2026 | 5,80 | 5,78 | +0,52% | 5,72 | 5,80 | 5,75 | 5,77 | 5,78 | 41 | 801.245 |
| 28/4/2026 | 5,81 | 5,75 | -0,52% | 5,73 | 5,81 | 5,75 | 5,75 | 5,80 | 394 | 1.396.222 |
| 27/4/2026 | 5,75 | 5,78 | -0,34% | 5,75 | 5,80 | 5,78 | 5,75 | 5,78 | 70 | 1.665.546 |
| 24/4/2026 | 5,74 | 5,80 | +0,69% | 5,74 | 5,80 | 5,77 | 5,75 | 5,80 | 49 | 2.463.675 |
| 23/4/2026 | 5,78 | 5,76 | +0,17% | 5,74 | 5,81 | 5,77 | 5,74 | 5,76 | 71 | 5.597.427 |
| 22/4/2026 | 5,78 | 5,75 | -0,52% | 5,70 | 5,78 | 5,72 | 5,70 | 5,75 | 86 | 2.380.215 |
| 20/4/2026 | 5,74 | 5,78 | +0,87% | 5,69 | 5,78 | 5,73 | 5,75 | 5,78 | 62 | 3.309.437 |
| 17/4/2026 | 5,74 | 5,73 | +0,70% | 5,69 | 5,74 | 5,69 | 5,69 | 5,73 | 54 | 2.455.922 |
| 16/4/2026 | 5,77 | 5,69 | +0,53% | 5,68 | 5,77 | 5,73 | 5,69 | 5,72 | 547 | 5.334.290 |
| 15/4/2026 | 5,65 | 5,66 | -1,05% | 5,65 | 5,80 | 5,74 | 5,67 | 5,77 | 1.039 | 10.017.910 |
| 14/4/2026 | 5,65 | 5,72 | +1,24% | 5,62 | 5,74 | 5,69 | 5,69 | 5,72 | 2.307 | 15.274.891 |
| 13/4/2026 | 5,65 | 5,65 | -0,18% | 5,62 | 5,65 | 5,63 | 5,64 | 5,65 | 89 | 3.761.923 |
| 10/4/2026 | 5,61 | 5,66 | +0,35% | 5,61 | 5,66 | 5,64 | 5,65 | 5,66 | 64 | 2.475.725 |
| 9/4/2026 | 5,67 | 5,64 | -0,70% | 5,60 | 5,67 | 5,63 | 5,62 | 5,64 | 60 | 4.084.094 |
| 8/4/2026 | 5,68 | 5,68 | +0,53% | 5,65 | 5,71 | 5,68 | 5,65 | 5,68 | 88 | 4.053.221 |
| 7/4/2026 | 5,65 | 5,65 | -0,35% | 5,63 | 5,67 | 5,63 | 5,63 | 5,65 | 75 | 8.106.761 |
| 6/4/2026 | 5,67 | 5,67 | 0,00% | 5,58 | 5,68 | 5,63 | 5,64 | 5,67 | 106 | 3.729.031 |
| 2/4/2026 | 5,64 | 5,67 | +0,53% | 5,56 | 5,68 | 5,64 | 5,63 | 5,67 | 94 | 3.382.521 |
| 1/4/2026 | 5,72 | 5,64 | +0,18% | 5,52 | 5,72 | 5,55 | 5,55 | 5,64 | 849 | 54.345.220 |
| 31/3/2026 | 5,75 | 5,63 | -3,76% | 5,60 | 5,81 | 5,65 | 5,63 | 5,65 | 2.434 | 132.551.856 |
| 30/3/2026 | 5,81 | 5,85 | +1,74% | 5,81 | 5,85 | 5,83 | 5,83 | 5,85 | 51 | 646.936 |
| 27/3/2026 | 5,82 | 5,75 | -1,20% | 5,75 | 5,82 | 5,77 | 5,76 | 5,81 | 69 | 6.432.824 |
| 26/3/2026 | 5,83 | 5,82 | -0,17% | 5,76 | 5,84 | 5,80 | 5,81 | 5,82 | 151 | 1.994.753 |
| 25/3/2026 | 5,84 | 5,83 | +0,87% | 5,80 | 5,84 | 5,82 | 5,80 | 5,83 | 38 | 854.092 |
| 24/3/2026 | 5,86 | 5,78 | -1,37% | 5,78 | 5,89 | 5,80 | 5,79 | 5,82 | 1.116 | 3.762.893 |
| 23/3/2026 | 5,88 | 5,86 | +0,34% | 5,78 | 5,88 | 5,83 | 5,85 | 5,86 | 80 | 1.064.991 |
| 20/3/2026 | 5,84 | 5,84 | +1,04% | 5,80 | 5,87 | 5,82 | 5,80 | 5,84 | 70 | 490.632 |
| 19/3/2026 | 5,90 | 5,78 | -1,87% | 5,78 | 5,90 | 5,80 | 5,78 | 5,82 | 524 | 5.836.074 |
| 18/3/2026 | 5,92 | 5,89 | +0,17% | 5,83 | 5,92 | 5,88 | 5,84 | 5,89 | 56 | 3.489.783 |
| 17/3/2026 | 5,93 | 5,88 | +0,17% | 5,85 | 5,93 | 5,87 | 5,85 | 5,88 | 59 | 1.421.315 |
| 16/3/2026 | 5,85 | 5,87 | +0,34% | 5,83 | 5,89 | 5,84 | 5,84 | 5,88 | 72 | 10.696.201 |
| 13/3/2026 | 5,83 | 5,85 | +1,21% | 5,79 | 5,89 | 5,87 | 5,84 | 5,85 | 327 | 11.229.829 |
| 12/3/2026 | 5,78 | 5,78 | -2,03% | 5,78 | 5,89 | 5,82 | 5,78 | 5,83 | 1.429 | 8.911.840 |
| 11/3/2026 | 5,85 | 5,90 | +1,03% | 5,55 | 5,90 | 5,83 | 5,81 | 5,89 | 696 | 48.204.877 |
| 10/3/2026 | 5,76 | 5,84 | +0,17% | 5,76 | 5,84 | 5,82 | 5,82 | 5,84 | 54 | 1.600.966 |
| 9/3/2026 | 5,88 | 5,83 | -1,19% | 5,75 | 5,88 | 5,81 | 5,78 | 5,83 | 138 | 11.414.634 |
| 6/3/2026 | 5,90 | 5,90 | +0,17% | 5,87 | 5,90 | 5,89 | 5,88 | 5,90 | 81 | 5.776.881 |
| 5/3/2026 | 5,87 | 5,89 | -0,17% | 5,85 | 5,90 | 5,85 | 5,85 | 5,89 | 143 | 19.430.828 |
| 4/3/2026 | 5,86 | 5,90 | 0,00% | 5,86 | 5,90 | 5,89 | 5,89 | 5,90 | 87 | 10.176.400 |
| 3/3/2026 | 5,90 | 5,90 | 0,00% | 5,86 | 5,90 | 5,89 | 5,86 | 5,90 | 79 | 5.141.425 |
| 2/3/2026 | 5,90 | 5,90 | 0,00% | 5,87 | 5,90 | 5,89 | 5,89 | 5,90 | 112 | 15.061.071 |
| 27/2/2026 | 5,90 | 5,90 | +0,17% | 5,82 | 5,90 | 5,88 | 5,89 | 5,90 | 162 | 8.843.575 |
| 26/2/2026 | 5,90 | 5,89 | -0,17% | 5,89 | 5,90 | 5,89 | 5,88 | 5,89 | 54 | 2.726.427 |
| 25/2/2026 | 5,89 | 5,90 | +0,17% | 5,85 | 5,90 | 5,87 | 5,85 | 5,90 | 1.552 | 3.281.823 |
| 24/2/2026 | 5,90 | 5,89 | 0,00% | 5,85 | 5,90 | 5,87 | 5,85 | 5,89 | 94 | 5.537.100 |
| 23/2/2026 | 5,90 | 5,89 | 0,00% | 5,86 | 5,90 | 5,89 | 5,86 | 5,89 | 95 | 2.301.911 |
| 20/2/2026 | 5,89 | 5,89 | 0,00% | 5,86 | 5,90 | 5,88 | 5,88 | 5,89 | 536 | 18.224.181 |
| 19/2/2026 | 5,92 | 5,89 | 0,00% | 5,87 | 5,92 | 5,88 | 5,87 | 5,89 | 52 | 2.380.387 |
| 18/2/2026 | 5,89 | 5,89 | 0,00% | 5,87 | 5,92 | 5,89 | 5,87 | 5,89 | 79 | 3.403.881 |
| 13/2/2026 | 5,87 | 5,89 | +0,51% | 5,81 | 5,89 | 5,86 | 5,87 | 5,89 | 66 | 1.223.079 |
| 11/2/2026 | 5,94 | 5,86 | -1,35% | 5,82 | 5,94 | 5,85 | 5,83 | 5,86 | 1.227 | 5.682.703 |
| 10/2/2026 | 5,91 | 5,94 | +1,54% | 5,86 | 5,94 | 5,91 | 5,90 | 5,94 | 70 | 7.391.444 |
| 9/2/2026 | 5,86 | 5,85 | -0,85% | 5,83 | 5,91 | 5,84 | 5,86 | 5,89 | 502 | 3.889.975 |
| 6/2/2026 | 5,92 | 5,90 | -0,67% | 5,88 | 5,94 | 5,91 | 5,90 | 5,93 | 94 | 3.189.838 |
| 5/2/2026 | 5,93 | 5,94 | +0,17% | 5,87 | 5,94 | 5,92 | 5,93 | 5,94 | 1.409 | 8.766.118 |
| 4/2/2026 | 5,93 | 5,93 | 0,00% | 5,89 | 5,94 | 5,93 | 5,90 | 5,93 | 847 | 29.186.488 |
| 3/2/2026 | 5,93 | 5,93 | 0,00% | 5,93 | 5,94 | 5,93 | 5,93 | 5,94 | 76 | 3.200.883 |
| 2/2/2026 | 5,93 | 5,93 | 0,00% | 5,93 | 5,94 | 5,93 | 5,93 | 5,94 | 224 | 9.631.165 |
| 30/1/2026 | 5,93 | 5,93 | +0,17% | 5,92 | 5,93 | 5,92 | 5,92 | 5,93 | 528 | 27.639.214 |
| 29/1/2026 | 5,93 | 5,92 | 0,00% | 5,91 | 5,93 | 5,91 | 5,92 | 5,93 | 127 | 23.314.173 |
| 28/1/2026 | 5,93 | 5,92 | -0,17% | 5,90 | 5,93 | 5,92 | 5,92 | 5,93 | 471 | 24.158.697 |
| 27/1/2026 | 5,93 | 5,93 | 0,00% | 5,91 | 5,93 | 5,92 | 5,91 | 5,93 | 752 | 16.579.522 |
| 26/1/2026 | 5,93 | 5,93 | 0,00% | 5,91 | 5,93 | 5,92 | 5,92 | 5,93 | 381 | 19.143.226 |
| 23/1/2026 | 5,93 | 5,93 | 0,00% | 5,90 | 5,93 | 5,92 | 5,92 | 5,93 | 87 | 3.537.249 |
| 22/1/2026 | 5,91 | 5,93 | +0,17% | 5,89 | 5,93 | 5,92 | 5,92 | 5,93 | 135 | 6.512.956 |
| 21/1/2026 | 5,93 | 5,92 | -0,17% | 5,86 | 5,93 | 5,89 | 5,91 | 5,93 | 101 | 16.250.987 |
| 20/1/2026 | 5,90 | 5,93 | 0,00% | 5,89 | 5,93 | 5,92 | 5,91 | 5,93 | 303 | 4.013.106 |
| 19/1/2026 | 5,93 | 5,93 | 0,00% | 5,89 | 5,93 | 5,92 | 5,90 | 5,93 | 2.110 | 3.817.197 |
| 16/1/2026 | 5,93 | 5,93 | +0,17% | 5,92 | 5,93 | 5,92 | 5,92 | 5,93 | 1.394 | 11.490.404 |
| 15/1/2026 | 5,93 | 5,92 | +0,17% | 5,88 | 5,93 | 5,91 | 5,91 | 5,92 | 381 | 4.638.210 |
| 14/1/2026 | 5,92 | 5,91 | -0,17% | 5,87 | 5,92 | 5,88 | 5,90 | 5,91 | 45 | 873.998 |
| 13/1/2026 | 5,90 | 5,92 | +0,51% | 5,85 | 5,92 | 5,89 | 5,86 | 5,92 | 66 | 4.909.966 |
| 12/1/2026 | 5,91 | 5,89 | +0,68% | 5,84 | 5,91 | 5,87 | 5,85 | 5,90 | 647 | 6.008.633 |
| 9/1/2026 | 5,88 | 5,85 | -2,17% | 5,85 | 5,93 | 5,86 | 5,85 | 5,93 | 802 | 7.572.341 |
| 8/1/2026 | 5,94 | 5,98 | -0,33% | 5,90 | 6,05 | 5,97 | 5,91 | 5,98 | 130 | 5.766.531 |
| 7/1/2026 | 5,90 | 6,00 | +1,69% | 5,90 | 6,02 | 5,94 | 5,96 | 6,00 | 1.279 | 14.914.989 |
| 6/1/2026 | 5,89 | 5,90 | +0,17% | 5,86 | 5,90 | 5,87 | 5,88 | 5,90 | 2.703 | 17.443.684 |
| 5/1/2026 | 5,89 | 5,89 | +0,17% | 5,87 | 5,89 | 5,88 | 5,88 | 5,89 | 1.488 | 19.702.741 |
| 2/1/2026 | 5,89 | 5,88 | -0,17% | 5,88 | 5,89 | 5,88 | 5,88 | 5,89 | 912 | 9.948.091 |
| 30/12/2025 | 5,87 | 5,89 | 0,00% | 5,86 | 5,89 | 5,88 | 5,88 | 5,89 | 320 | 5.234.703 |
| 29/12/2025 | 5,87 | 5,89 | 0,00% | 5,87 | 5,89 | 5,88 | 5,88 | 5,89 | 311 | 3.378.698 |
| 26/12/2025 | 5,89 | 5,89 | 0,00% | 5,86 | 5,89 | 5,88 | 5,87 | 5,89 | 891 | 9.829.877 |
| 23/12/2025 | 5,88 | 5,89 | +0,17% | 5,86 | 5,89 | 5,88 | 5,87 | 5,89 | 2.224 | 27.255.985 |
| 22/12/2025 | 5,89 | 5,88 | -0,17% | 5,85 | 5,89 | 5,87 | 5,87 | 5,88 | 399 | 16.974.213 |
| 19/12/2025 | 5,90 | 5,89 | +0,51% | 5,80 | 5,90 | 5,85 | 5,85 | 5,89 | 1.401 | 3.041.278 |
| 18/12/2025 | 5,87 | 5,86 | -0,17% | 5,84 | 5,98 | 5,93 | 5,86 | 5,90 | 392 | 4.981.705 |
| 17/12/2025 | 5,87 | 5,87 | +0,17% | 5,80 | 5,88 | 5,84 | 5,82 | 5,88 | 54 | 2.631.210 |
| 16/12/2025 | 5,92 | 5,86 | 0,00% | 5,80 | 5,92 | 5,86 | 5,81 | 5,86 | 288 | 2.854.896 |
| 15/12/2025 | 5,82 | 5,86 | 0,00% | 5,82 | 5,87 | 5,85 | 5,82 | 5,86 | 62 | 3.054.464 |
| 12/12/2025 | 5,88 | 5,86 | +0,69% | 5,81 | 5,88 | 5,85 | 5,81 | 5,86 | 86 | 4.379.974 |
| 11/12/2025 | 5,88 | 5,82 | -1,02% | 5,82 | 5,88 | 5,83 | 5,82 | 5,86 | 31 | 803.788 |
| 10/12/2025 | 5,86 | 5,88 | +1,38% | 5,80 | 5,88 | 5,81 | 5,81 | 5,88 | 1.226 | 4.130.281 |
| 9/12/2025 | 5,86 | 5,80 | 0,00% | 5,80 | 5,86 | 5,81 | 5,80 | 5,81 | 23 | 778.600 |
| 8/12/2025 | 5,88 | 5,80 | -2,03% | 5,76 | 5,88 | 5,77 | 5,76 | 5,80 | 1.832 | 4.004.671 |
| 5/12/2025 | 5,94 | 5,92 | +0,17% | 5,80 | 5,97 | 5,93 | 5,91 | 5,92 | 589 | 11.193.297 |
| 4/12/2025 | 5,91 | 5,91 | 0,00% | 5,82 | 5,94 | 5,87 | 5,91 | 5,94 | 58 | 1.327.722 |
| 3/12/2025 | 5,90 | 5,91 | +0,17% | 5,85 | 5,91 | 5,89 | 5,88 | 5,91 | 32 | 716.133 |
| 2/12/2025 | 5,87 | 5,90 | +0,51% | 5,86 | 5,93 | 5,88 | 5,87 | 5,90 | 116 | 7.681.599 |
| 1/12/2025 | 5,87 | 5,87 | +0,86% | 5,81 | 5,87 | 5,85 | 5,84 | 5,87 | 65 | 2.832.795 |
| 28/11/2025 | 5,80 | 5,82 | +0,34% | 5,73 | 5,86 | 5,82 | 5,81 | 5,85 | 761 | 3.477.813 |
| 27/11/2025 | 5,77 | 5,80 | +1,40% | 5,77 | 5,80 | 5,78 | 5,78 | 5,80 | 502 | 718.700 |
| 26/11/2025 | 5,72 | 5,72 | -1,21% | 5,72 | 5,80 | 5,75 | 5,72 | 5,77 | 57 | 2.785.144 |
| 25/11/2025 | 5,84 | 5,79 | -0,69% | 5,73 | 5,85 | 5,74 | 5,76 | 5,79 | 148 | 3.159.222 |
| 24/11/2025 | 5,74 | 5,83 | -0,17% | 5,74 | 5,86 | 5,79 | 5,80 | 5,83 | 69 | 514.847 |
| 21/11/2025 | 5,85 | 5,84 | -0,34% | 5,73 | 5,85 | 5,77 | 5,74 | 5,84 | 1.596 | 2.925.312 |
| 19/11/2025 | 5,87 | 5,86 | 0,00% | 5,82 | 5,88 | 5,85 | 5,83 | 5,86 | 59 | 6.771.456 |
| 18/11/2025 | 5,79 | 5,86 | +0,34% | 5,68 | 5,88 | 5,76 | 5,80 | 5,86 | 183 | 5.670.064 |
| 17/11/2025 | 5,88 | 5,84 | -0,68% | 5,76 | 5,91 | 5,85 | 5,79 | 5,84 | 86 | 1.246.970 |
| 14/11/2025 | 5,82 | 5,88 | +1,03% | 5,75 | 5,90 | 5,85 | 5,85 | 5,88 | 148 | 3.839.663 |
| 13/11/2025 | 5,80 | 5,82 | -1,02% | 5,80 | 5,89 | 5,82 | 5,82 | 5,85 | 47 | 990.448 |
| 12/11/2025 | 5,88 | 5,88 | +0,17% | 5,82 | 5,90 | 5,86 | 5,82 | 5,88 | 50 | 2.184.355 |
| 11/11/2025 | 5,79 | 5,87 | +1,38% | 5,78 | 5,92 | 5,84 | 5,77 | 5,87 | 108 | 5.634.610 |
| 10/11/2025 | 5,78 | 5,79 | 0,00% | 5,55 | 5,82 | 5,73 | 5,78 | 5,79 | 926 | 3.788.593 |
| 7/11/2025 | 5,80 | 5,79 | +0,70% | 5,73 | 5,85 | 5,81 | 5,79 | 5,84 | 62 | 1.294.589 |
| 6/11/2025 | 5,85 | 5,75 | -0,69% | 5,75 | 5,85 | 5,80 | 5,74 | 5,81 | 47 | 700.655 |
| 5/11/2025 | 5,76 | 5,79 | +0,52% | 5,76 | 5,81 | 5,77 | 5,75 | 5,80 | 34 | 849.002 |
| 4/11/2025 | 5,77 | 5,76 | +0,17% | 5,73 | 5,77 | 5,74 | 5,74 | 5,75 | 48 | 856.111 |
| 3/11/2025 | 5,78 | 5,75 | +0,70% | 5,69 | 5,78 | 5,71 | 5,72 | 5,76 | 63 | 3.539.697 |
| 31/10/2025 | 5,79 | 5,71 | -1,21% | 5,71 | 5,79 | 5,75 | 5,71 | 5,76 | 102 | 2.285.417 |
| 30/10/2025 | 5,80 | 5,78 | +0,35% | 5,71 | 5,80 | 5,75 | 5,75 | 5,79 | 453 | 3.360.800 |
| 29/10/2025 | 5,75 | 5,76 | +0,17% | 5,72 | 5,79 | 5,75 | 5,76 | 5,78 | 74 | 3.100.923 |
| 28/10/2025 | 5,81 | 5,75 | -0,35% | 5,72 | 5,81 | 5,75 | 5,74 | 5,75 | 108 | 4.649.337 |
| 27/10/2025 | 5,80 | 5,77 | -0,35% | 5,73 | 5,81 | 5,75 | 5,75 | 5,78 | 201 | 4.906.599 |
| 24/10/2025 | 5,80 | 5,79 | +1,40% | 5,74 | 5,80 | 5,78 | 5,77 | 5,79 | 36 | 319.175 |
| 23/10/2025 | 5,82 | 5,71 | -2,06% | 5,68 | 5,83 | 5,71 | 5,70 | 5,71 | 865 | 30.250.493 |
| 22/10/2025 | 5,86 | 5,83 | -0,51% | 5,77 | 5,86 | 5,77 | 5,78 | 5,83 | 637 | 3.009.807 |
| 21/10/2025 | 5,89 | 5,86 | +0,51% | 5,80 | 5,89 | 5,81 | 5,80 | 5,86 | 119 | 1.565.885 |
| 20/10/2025 | 5,91 | 5,83 | -1,19% | 5,78 | 5,91 | 5,83 | 5,80 | 5,84 | 340 | 2.968.305 |
| 17/10/2025 | 5,96 | 5,90 | +0,85% | 5,80 | 5,96 | 5,83 | 5,83 | 5,90 | 221 | 3.385.025 |
| 16/10/2025 | 5,96 | 5,85 | -1,18% | 5,85 | 5,96 | 5,89 | 5,84 | 5,89 | 57 | 1.502.599 |
| 15/10/2025 | 5,91 | 5,92 | +1,72% | 5,89 | 5,93 | 5,90 | 5,88 | 5,92 | 90 | 756.016 |
| 14/10/2025 | 5,86 | 5,82 | -0,68% | 5,82 | 5,90 | 5,86 | 5,82 | 5,87 | 69 | 1.961.844 |
| 13/10/2025 | 5,90 | 5,86 | +0,17% | 5,77 | 5,92 | 5,84 | 5,79 | 5,86 | 101 | 7.292.354 |
| 10/10/2025 | 5,94 | 5,85 | 0,00% | 5,75 | 5,94 | 5,82 | 5,85 | 5,89 | 426 | 13.866.114 |
| 9/10/2025 | 5,90 | 5,85 | -1,02% | 5,80 | 5,94 | 5,87 | 5,79 | 5,85 | 115 | 8.621.903 |
| 8/10/2025 | 5,94 | 5,91 | -1,34% | 5,90 | 5,95 | 5,91 | 5,90 | 5,91 | 60 | 2.093.368 |
| 7/10/2025 | 5,99 | 5,99 | +0,34% | 5,91 | 6,00 | 5,96 | 5,98 | 5,99 | 190 | 2.096.796 |
| 6/10/2025 | 5,95 | 5,97 | -0,33% | 5,95 | 5,99 | 5,96 | 5,97 | 5,99 | 46 | 2.670.738 |
| 3/10/2025 | 5,99 | 5,99 | 0,00% | 5,95 | 5,99 | 5,97 | 5,95 | 5,99 | 582 | 5.074.585 |
| 2/10/2025 | 5,99 | 5,99 | 0,00% | 5,95 | 6,00 | 5,97 | 5,98 | 5,99 | 62 | 3.257.329 |
| 1/10/2025 | 5,99 | 5,99 | 0,00% | 5,97 | 5,99 | 5,98 | 5,97 | 5,99 | 43 | 972.421 |
| 30/9/2025 | 5,99 | 5,99 | 0,00% | 5,96 | 5,99 | 5,98 | 5,97 | 5,99 | 285 | 6.193.528 |
| 29/9/2025 | 5,99 | 5,99 | 0,00% | 5,97 | 5,99 | 5,98 | 5,97 | 5,99 | 233 | 2.910.445 |
| 26/9/2025 | 5,97 | 5,99 | -0,17% | 5,97 | 6,00 | 5,99 | 5,98 | 5,99 | 521 | 6.661.503 |
| 25/9/2025 | 5,98 | 6,00 | -0,17% | 5,98 | 6,00 | 5,98 | 5,98 | 6,00 | 32 | 1.968.639 |
| 24/9/2025 | 5,97 | 6,01 | +0,17% | 5,97 | 6,01 | 5,98 | 6,00 | 6,01 | 28 | 207.576 |
| 23/9/2025 | 5,99 | 6,00 | -0,17% | 5,98 | 6,03 | 5,99 | 5,98 | 6,01 | 146 | 1.418.872 |
| 22/9/2025 | 6,00 | 6,01 | +0,33% | 5,99 | 6,01 | 5,99 | 5,99 | 6,01 | 1.110 | 6.538.188 |
| 19/9/2025 | 5,99 | 5,99 | 0,00% | 5,96 | 6,00 | 5,98 | 5,99 | 6,00 | 598 | 9.083.203 |
| 18/9/2025 | 6,01 | 5,99 | -0,33% | 5,96 | 6,01 | 5,97 | 5,96 | 5,99 | 204 | 6.574.486 |
| 17/9/2025 | 5,99 | 6,01 | +0,33% | 5,97 | 6,02 | 5,99 | 5,99 | 6,01 | 339 | 7.175.373 |
| 16/9/2025 | 6,14 | 5,99 | -2,44% | 5,99 | 6,14 | 6,00 | 5,99 | 6,02 | 847 | 99.295.102 |
| 15/9/2025 | 6,16 | 6,14 | -0,16% | 6,09 | 6,16 | 6,14 | 6,09 | 6,14 | 59 | 491.142 |
| 12/9/2025 | 6,16 | 6,15 | +0,99% | 6,06 | 6,17 | 6,11 | 6,10 | 6,15 | 60 | 344.307 |
| 11/9/2025 | 6,06 | 6,09 | +0,50% | 6,06 | 6,14 | 6,11 | 6,08 | 6,09 | 21 | 453.491 |
| 10/9/2025 | 6,08 | 6,06 | -0,16% | 6,06 | 6,17 | 6,09 | 6,06 | 6,14 | 31 | 1.083.238 |
| 9/9/2025 | 6,04 | 6,07 | -1,30% | 6,04 | 6,15 | 6,06 | 6,06 | 6,07 | 23 | 457.684 |
| 8/9/2025 | 6,18 | 6,15 | -1,60% | 6,04 | 6,18 | 6,09 | 6,06 | 6,15 | 307 | 612.072 |
| 5/9/2025 | 6,12 | 6,25 | 0,00% | 6,12 | 6,28 | 6,21 | 6,18 | 6,25 | 47 | 1.040.996 |
| 4/9/2025 | 6,18 | 6,25 | +1,13% | 6,06 | 6,30 | 6,19 | 6,12 | 6,29 | 79 | 12.282.548 |
| 3/9/2025 | 6,16 | 6,18 | +0,49% | 6,00 | 6,18 | 6,10 | 6,05 | 6,18 | 1.008 | 7.730.871 |
| 2/9/2025 | 6,04 | 6,15 | -0,32% | 6,04 | 6,17 | 6,13 | 6,13 | 6,15 | 42 | 275.969 |
| 1/9/2025 | 6,01 | 6,17 | +0,82% | 6,01 | 6,17 | 6,10 | 6,09 | 6,17 | 716 | 8.034.072 |
| 29/8/2025 | 6,02 | 6,12 | +2,00% | 5,98 | 6,14 | 6,06 | 6,02 | 6,12 | 480 | 3.472.475 |
| 28/8/2025 | 5,92 | 6,00 | +0,84% | 5,92 | 6,02 | 5,98 | 5,98 | 6,00 | 24 | 330.784 |
| 27/8/2025 | 5,97 | 5,95 | -0,34% | 5,95 | 5,99 | 5,95 | 5,95 | 5,99 | 36 | 633.750 |
| 26/8/2025 | 6,02 | 5,97 | 0,00% | 5,97 | 6,02 | 5,98 | 5,95 | 5,97 | 42 | 15.523.009 |
| 25/8/2025 | 5,98 | 5,97 | -1,65% | 5,90 | 6,07 | 5,94 | 5,98 | 6,02 | 131 | 21.364.044 |
| 22/8/2025 | 6,12 | 6,07 | +1,17% | 6,00 | 6,12 | 6,01 | 6,00 | 6,07 | 78 | 3.812.839 |
| 21/8/2025 | 6,12 | 6,00 | -1,96% | 5,98 | 6,13 | 6,00 | 5,98 | 6,00 | 1.153 | 7.989.267 |
| 20/8/2025 | 6,15 | 6,12 | -2,55% | 5,98 | 6,28 | 6,01 | 6,00 | 6,12 | 99 | 10.345.212 |
| 19/8/2025 | 6,80 | 6,28 | -11,42% | 6,05 | 6,80 | 6,21 | 6,15 | 6,28 | 647 | 1.622.166 |
| 18/8/2025 | 6,05 | 7,09 | +19,56% | 5,98 | 7,09 | 6,18 | 6,25 | 7,10 | 254 | 11.600.349 |
| 15/8/2025 | 6,00 | 5,93 | -0,84% | 5,93 | 6,09 | 5,99 | 5,93 | 6,03 | 50 | 1.264.800 |
| 14/8/2025 | 6,01 | 5,98 | +0,50% | 5,98 | 6,14 | 5,99 | 5,98 | 6,07 | 318 | 2.633.950 |
| 13/8/2025 | 6,18 | 5,95 | -0,83% | 5,92 | 6,18 | 5,97 | 5,95 | 6,14 | 1.216 | 1.184.254 |
| 12/8/2025 | 6,15 | 6,00 | -0,17% | 6,00 | 6,15 | 6,01 | 6,00 | 6,10 | 31 | 676.957 |
| 11/8/2025 | 6,19 | 6,01 | +0,17% | 6,01 | 6,19 | 6,06 | 6,01 | 6,14 | 26 | 426.552 |
| 8/8/2025 | 6,21 | 6,00 | -1,64% | 6,00 | 6,21 | 6,12 | 5,92 | 6,05 | 40 | 879.373 |
| 7/8/2025 | 6,28 | 6,10 | -0,16% | 6,10 | 6,28 | 6,15 | 6,06 | 6,22 | 39 | 665.843 |
| 6/8/2025 | 6,30 | 6,11 | -1,29% | 6,11 | 6,30 | 6,14 | 6,05 | 6,11 | 29 | 590.080 |
| 5/8/2025 | 6,33 | 6,19 | -1,12% | 6,19 | 6,35 | 6,28 | 6,12 | 6,31 | 35 | 346.360 |
| 4/8/2025 | 6,15 | 6,26 | +0,48% | 5,99 | 6,35 | 6,29 | 6,05 | 6,33 | 462 | 20.783.088 |
| 1/8/2025 | 6,12 | 6,23 | +2,47% | 6,04 | 6,23 | 6,14 | 6,15 | 6,19 | 73 | 3.720.674 |
| 31/7/2025 | 6,29 | 6,08 | -2,88% | 6,05 | 6,29 | 6,10 | 6,04 | 6,08 | 97 | 1.554.854 |
| 30/7/2025 | 6,00 | 6,26 | +6,10% | 5,92 | 6,29 | 6,16 | 6,03 | 6,27 | 215 | 64.770.022 |
| 29/7/2025 | 5,99 | 5,90 | -0,67% | 5,90 | 5,99 | 5,93 | 5,90 | 5,92 | 1.099 | 18.790.768 |
| 28/7/2025 | 5,98 | 5,94 | -0,50% | 5,94 | 5,99 | 5,95 | 5,93 | 5,94 | 38 | 278.117 |
| 25/7/2025 | 5,96 | 5,97 | +0,34% | 5,92 | 5,99 | 5,96 | 5,97 | 5,99 | 421 | 2.836.677 |
| 24/7/2025 | 5,96 | 5,95 | +0,17% | 5,92 | 5,96 | 5,92 | 5,93 | 5,94 | 30 | 1.237.429 |
| 23/7/2025 | 5,94 | 5,94 | -0,50% | 5,94 | 5,98 | 5,94 | 5,94 | 5,95 | 33 | 640.902 |
| 22/7/2025 | 5,98 | 5,97 | +0,51% | 5,94 | 5,98 | 5,95 | 5,95 | 5,97 | 34 | 657.255 |
| 21/7/2025 | 6,01 | 5,94 | -0,83% | 5,94 | 6,01 | 5,94 | 5,94 | 5,97 | 51 | 1.063.782 |
| 18/7/2025 | 6,02 | 5,99 | -0,33% | 5,94 | 6,02 | 6,00 | 5,94 | 5,99 | 64 | 15.570.452 |
| 17/7/2025 | 6,03 | 6,01 | -0,33% | 5,98 | 6,03 | 6,00 | 6,00 | 6,01 | 521 | 4.178.515 |
| 16/7/2025 | 6,05 | 6,03 | 0,00% | 6,01 | 6,05 | 6,02 | 6,02 | 6,03 | 53 | 1.585.408 |
| 15/7/2025 | 6,01 | 6,03 | +0,84% | 5,97 | 6,03 | 6,01 | 5,97 | 6,03 | 992 | 27.342.824 |
| 14/7/2025 | 6,03 | 5,98 | +0,34% | 5,88 | 6,03 | 5,93 | 5,93 | 5,98 | 386 | 11.653.916 |
| 11/7/2025 | 5,97 | 5,96 | 0,00% | 5,96 | 6,04 | 5,98 | 5,95 | 5,96 | 206 | 5.975.125 |
| 10/7/2025 | 5,95 | 5,96 | +0,34% | 5,87 | 5,96 | 5,93 | 5,91 | 5,96 | 1.994 | 15.253.789 |
| 9/7/2025 | 5,94 | 5,94 | +0,85% | 5,88 | 5,96 | 5,93 | 5,89 | 5,94 | 228 | 15.717.177 |
| 8/7/2025 | 5,94 | 5,89 | -0,84% | 5,88 | 5,95 | 5,90 | 5,88 | 5,91 | 168 | 6.811.560 |
| 7/7/2025 | 6,38 | 5,94 | -6,60% | 5,87 | 6,38 | 5,96 | 5,94 | 5,96 | 17.789 | 347.475.766 |
| 4/7/2025 | 6,39 | 6,36 | -0,16% | 6,32 | 6,39 | 6,36 | 6,35 | 6,36 | 28 | 235.486 |
| 3/7/2025 | 6,39 | 6,37 | -0,47% | 6,37 | 6,39 | 6,38 | 6,37 | 6,38 | 26 | 331.554 |
| 2/7/2025 | 6,38 | 6,40 | +0,16% | 6,29 | 6,40 | 6,37 | 6,34 | 6,40 | 39 | 1.110.574 |
| 1/7/2025 | 6,24 | 6,39 | +2,73% | 6,00 | 6,39 | 6,19 | 6,24 | 6,39 | 216 | 4.087.310 |
| 30/6/2025 | 6,27 | 6,22 | +0,32% | 5,77 | 6,27 | 6,04 | 6,18 | 6,22 | 171 | 5.401.724 |
| 27/6/2025 | 6,25 | 6,20 | +1,47% | 6,19 | 6,27 | 6,20 | 6,20 | 6,23 | 46 | 2.022.274 |
| 26/6/2025 | 6,35 | 6,11 | -3,78% | 5,73 | 6,39 | 6,12 | 6,13 | 6,25 | 451 | 3.938.630 |
| 25/6/2025 | 6,37 | 6,35 | -0,47% | 6,27 | 6,38 | 6,32 | 6,29 | 6,35 | 39 | 107.569 |
| 24/6/2025 | 6,29 | 6,38 | -0,47% | 6,29 | 6,41 | 6,36 | 6,36 | 6,38 | 77 | 545.753 |
| 23/6/2025 | 6,41 | 6,41 | 0,00% | 6,28 | 6,41 | 6,36 | 6,40 | 6,41 | 53 | 472.772 |
| 20/6/2025 | 6,36 | 6,41 | +1,91% | 6,29 | 6,41 | 6,38 | 6,28 | 6,41 | 52 | 2.217.680 |
| 18/6/2025 | 6,27 | 6,29 | +0,48% | 6,25 | 6,33 | 6,26 | 6,25 | 6,31 | 39 | 325.386 |
| 17/6/2025 | 6,36 | 6,26 | -0,63% | 6,24 | 6,36 | 6,29 | 6,26 | 6,30 | 35 | 295.143 |
| 16/6/2025 | 6,36 | 6,30 | -0,94% | 6,25 | 6,38 | 6,29 | 6,29 | 6,30 | 66 | 2.490.321 |
| 13/6/2025 | 6,40 | 6,36 | +0,47% | 6,26 | 6,40 | 6,34 | 6,30 | 6,36 | 40 | 431.764 |
| 12/6/2025 | 6,22 | 6,33 | +0,80% | 6,20 | 6,41 | 6,28 | 6,24 | 6,37 | 62 | 1.602.521 |
| 11/6/2025 | 6,38 | 6,28 | -1,41% | 6,24 | 6,44 | 6,32 | 6,20 | 6,28 | 50 | 494.957 |
| 10/6/2025 | 6,23 | 6,37 | +2,41% | 6,15 | 6,46 | 6,22 | 6,20 | 6,35 | 36 | 698.757 |
| 9/6/2025 | 6,29 | 6,22 | -1,58% | 6,12 | 6,29 | 6,15 | 6,22 | 6,26 | 122 | 5.716.902 |
| 6/6/2025 | 6,34 | 6,32 | +1,44% | 6,26 | 6,34 | 6,31 | 6,27 | 6,33 | 40 | 431.344 |
| 5/6/2025 | 6,29 | 6,23 | +0,16% | 6,22 | 6,34 | 6,25 | 6,23 | 6,34 | 1.533 | 1.596.648 |
| 4/6/2025 | 6,48 | 6,22 | -1,74% | 6,22 | 6,53 | 6,31 | 6,20 | 6,35 | 90 | 3.786.082 |