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.
EDGA11 - FII GALERIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,34 | 14,68 | +1,66% | 14,30 | 14,68 | 14,43 | 14,44 | 14,69 | 27 | 876.451 |
| 11/3/2026 | 14,66 | 14,44 | -1,77% | 14,44 | 14,70 | 14,68 | 14,35 | 14,44 | 45 | 7.041.343 |
| 10/3/2026 | 14,65 | 14,70 | 0,00% | 14,47 | 14,70 | 14,68 | 14,51 | 14,70 | 23 | 9.739.363 |
| 9/3/2026 | 14,15 | 14,70 | +3,52% | 13,65 | 14,70 | 14,64 | 14,04 | 14,70 | 24 | 16.571.289 |
| 6/3/2026 | 14,20 | 14,20 | -1,93% | 14,07 | 14,50 | 14,30 | 13,95 | 14,20 | 21 | 798.393 |
| 5/3/2026 | 13,83 | 14,48 | +2,26% | 13,80 | 14,51 | 14,42 | 13,89 | 14,49 | 17 | 891.570 |
| 4/3/2026 | 14,00 | 14,16 | -0,07% | 13,51 | 14,50 | 13,90 | 14,16 | 14,52 | 30 | 1.694.449 |
| 3/3/2026 | 14,62 | 14,17 | -2,07% | 13,83 | 14,62 | 14,00 | 13,86 | 14,50 | 31 | 1.060.322 |
| 2/3/2026 | 14,51 | 14,47 | +3,36% | 14,45 | 14,51 | 14,48 | 14,04 | 14,44 | 11 | 120.207 |
| 27/2/2026 | 14,34 | 14,00 | +1,38% | 13,99 | 14,34 | 14,00 | 14,00 | 14,30 | 13 | 12.803.589 |
| 26/2/2026 | 14,11 | 13,81 | -2,13% | 13,80 | 14,11 | 13,84 | 13,81 | 14,21 | 12 | 1.125.701 |
| 25/2/2026 | 14,20 | 14,11 | -0,98% | 14,11 | 14,26 | 14,24 | 13,82 | 14,11 | 5 | 146.695 |
| 24/2/2026 | 14,26 | 14,25 | 0,00% | 13,96 | 14,26 | 14,05 | 14,20 | 14,25 | 10 | 63.229 |
| 23/2/2026 | 14,30 | 14,25 | -0,97% | 14,08 | 14,49 | 14,27 | 13,85 | 14,24 | 12 | 98.513 |
| 20/2/2026 | 14,39 | 14,39 | +4,12% | 14,29 | 14,40 | 14,33 | 13,82 | 14,38 | 11 | 441.579 |
| 19/2/2026 | 13,77 | 13,82 | +0,88% | 13,77 | 14,46 | 13,94 | 13,82 | 14,37 | 15 | 394.727 |
| 18/2/2026 | 13,51 | 13,70 | +0,07% | 13,50 | 14,00 | 13,78 | 13,75 | 14,20 | 17 | 418.930 |
| 13/2/2026 | 13,74 | 13,69 | +2,32% | 13,69 | 13,87 | 13,78 | 13,69 | 14,20 | 22 | 858.964 |
| 11/2/2026 | 13,66 | 13,38 | -1,25% | 13,32 | 13,77 | 13,62 | 13,37 | 13,77 | 15 | 132.178 |
| 10/2/2026 | 13,79 | 13,55 | -1,95% | 13,30 | 13,79 | 13,41 | 13,55 | 13,67 | 11 | 303.155 |
| 9/2/2026 | 13,83 | 13,82 | +0,95% | 13,23 | 13,83 | 13,54 | 13,29 | 13,83 | 21 | 131.406 |
| 6/2/2026 | 13,90 | 13,69 | +1,41% | 13,20 | 13,90 | 13,34 | 13,23 | 13,78 | 113 | 2.140.689 |
| 5/2/2026 | 14,08 | 13,50 | -0,30% | 13,50 | 14,08 | 13,53 | 13,51 | 13,79 | 18 | 830.844 |
| 4/2/2026 | 14,15 | 13,54 | -3,35% | 13,54 | 14,15 | 13,91 | 13,54 | 13,75 | 17 | 247.660 |
| 3/2/2026 | 14,15 | 14,01 | -0,64% | 13,51 | 14,15 | 13,70 | 13,55 | 14,02 | 25 | 774.447 |
| 2/2/2026 | 14,03 | 14,10 | +1,51% | 13,90 | 14,96 | 14,25 | 13,99 | 14,16 | 10 | 38.493 |
| 30/1/2026 | 14,00 | 13,89 | -0,07% | 13,86 | 14,00 | 13,88 | 13,86 | 13,90 | 8 | 183.309 |
| 29/1/2026 | 13,71 | 13,90 | +2,81% | 13,54 | 13,90 | 13,88 | 13,74 | 13,90 | 28 | 3.175.951 |
| 28/1/2026 | 13,89 | 13,52 | -2,66% | 13,50 | 13,90 | 13,55 | 13,51 | 13,89 | 36 | 2.039.036 |
| 27/1/2026 | 13,80 | 13,89 | +0,65% | 13,64 | 13,90 | 13,86 | 13,65 | 13,89 | 8 | 138.669 |
| 26/1/2026 | 13,51 | 13,80 | +0,73% | 13,51 | 14,29 | 13,87 | 13,53 | 13,80 | 15 | 67.989 |
| 23/1/2026 | 13,61 | 13,70 | +0,66% | 13,61 | 13,90 | 13,69 | 13,54 | 13,70 | 33 | 947.820 |
| 22/1/2026 | 13,62 | 13,61 | -0,37% | 13,61 | 13,76 | 13,67 | 13,61 | 13,88 | 212 | 818.957 |
| 21/1/2026 | 13,65 | 13,66 | +0,07% | 13,45 | 13,66 | 13,57 | 13,61 | 13,66 | 29 | 1.467.422 |
| 20/1/2026 | 13,50 | 13,65 | +0,89% | 13,36 | 13,83 | 13,54 | 13,65 | 13,81 | 37 | 1.795.557 |
| 19/1/2026 | 13,51 | 13,53 | +2,04% | 13,51 | 13,69 | 13,65 | 13,53 | 13,60 | 29 | 724.828 |
| 16/1/2026 | 13,57 | 13,26 | -3,49% | 13,26 | 13,69 | 13,41 | 13,26 | 13,68 | 75 | 6.088.202 |
| 15/1/2026 | 13,69 | 13,74 | -0,51% | 13,54 | 13,74 | 13,64 | 13,57 | 13,75 | 36 | 439.226 |
| 14/1/2026 | 13,56 | 13,81 | +1,02% | 13,56 | 13,90 | 13,84 | 13,80 | 13,88 | 15 | 77.551 |
| 13/1/2026 | 13,80 | 13,67 | -0,94% | 13,59 | 13,80 | 13,65 | 13,65 | 13,81 | 49 | 980.610 |
| 12/1/2026 | 13,90 | 13,80 | -1,22% | 13,60 | 13,90 | 13,74 | 13,74 | 13,80 | 46 | 1.362.336 |
| 9/1/2026 | 13,99 | 13,97 | -0,07% | 13,88 | 13,99 | 13,96 | 13,87 | 13,90 | 12 | 124.286 |
| 8/1/2026 | 13,87 | 13,98 | +0,79% | 13,87 | 13,98 | 13,95 | 13,87 | 13,98 | 18 | 68.379 |
| 7/1/2026 | 13,95 | 13,87 | -0,07% | 13,87 | 13,96 | 13,93 | 13,87 | 13,96 | 14 | 307.891 |
| 6/1/2026 | 13,40 | 13,88 | +1,68% | 13,40 | 13,88 | 13,53 | 13,51 | 13,95 | 38 | 1.521.636 |
| 5/1/2026 | 13,99 | 13,65 | +0,52% | 13,51 | 13,99 | 13,56 | 13,64 | 13,65 | 28 | 958.865 |
| 2/1/2026 | 13,68 | 13,58 | -0,73% | 13,58 | 13,81 | 13,76 | 13,58 | 13,75 | 11 | 580.700 |
| 30/12/2025 | 13,51 | 13,68 | 0,00% | 13,51 | 13,98 | 13,67 | 13,67 | 13,99 | 18 | 430.717 |
| 29/12/2025 | 13,98 | 13,68 | +0,07% | 13,68 | 14,00 | 13,93 | 13,68 | 13,80 | 21 | 8.378.832 |
| 26/12/2025 | 13,50 | 13,67 | +0,96% | 13,50 | 13,74 | 13,58 | 13,65 | 13,67 | 11 | 47.552 |
| 23/12/2025 | 13,59 | 13,54 | -0,29% | 13,50 | 13,98 | 13,52 | 13,51 | 13,85 | 40 | 2.705.705 |
| 22/12/2025 | 13,76 | 13,58 | -1,38% | 13,58 | 14,00 | 13,79 | 13,58 | 13,99 | 42 | 1.764.986 |
| 19/12/2025 | 13,79 | 13,77 | -1,50% | 13,70 | 14,10 | 13,82 | 13,77 | 14,00 | 27 | 299.922 |
| 18/12/2025 | 13,70 | 13,98 | +1,01% | 13,70 | 14,28 | 13,93 | 13,98 | 14,17 | 12 | 89.161 |
| 17/12/2025 | 13,99 | 13,84 | -1,14% | 13,82 | 13,99 | 13,89 | 13,82 | 14,00 | 6 | 18.058 |
| 16/12/2025 | 13,89 | 14,00 | +0,79% | 13,80 | 14,00 | 13,98 | 13,83 | 14,00 | 15 | 647.415 |
| 15/12/2025 | 13,77 | 13,89 | +0,58% | 13,53 | 13,91 | 13,67 | 13,81 | 13,89 | 36 | 1.880.952 |
| 12/12/2025 | 13,81 | 13,81 | -1,36% | 13,76 | 14,15 | 13,90 | 13,78 | 13,81 | 22 | 344.750 |
| 11/12/2025 | 13,80 | 14,00 | +1,45% | 13,80 | 14,00 | 13,93 | 13,81 | 14,39 | 25 | 781.509 |
| 10/12/2025 | 13,60 | 13,80 | +0,29% | 13,60 | 13,99 | 13,74 | 13,76 | 13,80 | 53 | 1.294.778 |
| 9/12/2025 | 13,89 | 13,76 | +1,03% | 13,76 | 13,89 | 13,81 | 13,75 | 13,90 | 3 | 45.577 |
| 8/12/2025 | 13,85 | 13,62 | -2,71% | 13,62 | 14,00 | 13,96 | 13,62 | 13,99 | 23 | 3.142.583 |
| 5/12/2025 | 13,82 | 14,00 | +0,86% | 13,58 | 14,42 | 13,82 | 14,00 | 14,32 | 57 | 3.257.108 |
| 4/12/2025 | 14,03 | 13,88 | +2,36% | 13,62 | 14,03 | 13,92 | 13,64 | 13,78 | 35 | 687.738 |
| 3/12/2025 | 13,50 | 13,56 | -0,22% | 13,50 | 14,07 | 13,57 | 13,57 | 13,99 | 49 | 1.304.919 |
| 2/12/2025 | 13,77 | 13,59 | +0,67% | 13,50 | 14,03 | 13,57 | 13,58 | 14,53 | 50 | 7.277.500 |
| 1/12/2025 | 14,94 | 13,50 | -7,60% | 13,50 | 14,97 | 13,60 | 13,50 | 13,98 | 225 | 16.302.496 |
| 28/11/2025 | 14,98 | 14,61 | +0,14% | 14,59 | 14,99 | 14,76 | 14,61 | 14,95 | 29 | 292.308 |
| 27/11/2025 | 14,50 | 14,59 | +0,62% | 14,38 | 14,59 | 14,47 | 14,59 | 14,99 | 33 | 2.619.077 |
| 26/11/2025 | 14,59 | 14,50 | +0,35% | 14,49 | 14,60 | 14,54 | 14,50 | 14,56 | 13 | 1.630.893 |
| 25/11/2025 | 14,56 | 14,45 | -0,34% | 14,02 | 14,60 | 14,57 | 14,13 | 14,45 | 13 | 5.998.206 |
| 24/11/2025 | 14,40 | 14,50 | -0,82% | 14,39 | 14,64 | 14,46 | 14,40 | 14,50 | 23 | 744.704 |
| 21/11/2025 | 14,33 | 14,62 | +2,96% | 14,21 | 14,65 | 14,47 | 14,17 | 14,63 | 25 | 567.244 |
| 19/11/2025 | 14,27 | 14,20 | +0,57% | 14,19 | 14,50 | 14,47 | 14,18 | 14,60 | 14 | 477.688 |
| 18/11/2025 | 14,03 | 14,12 | +0,50% | 14,03 | 14,44 | 14,24 | 14,10 | 14,27 | 7 | 34.182 |
| 17/11/2025 | 14,46 | 14,05 | -2,70% | 14,02 | 14,68 | 14,20 | 14,05 | 14,27 | 30 | 1.190.542 |
| 14/11/2025 | 14,70 | 14,44 | +1,48% | 14,39 | 14,70 | 14,41 | 14,30 | 14,45 | 6 | 96.556 |
| 13/11/2025 | 14,05 | 14,23 | +1,28% | 13,90 | 14,61 | 14,16 | 14,24 | 14,58 | 21 | 966.192 |
| 12/11/2025 | 13,70 | 14,05 | +2,55% | 13,70 | 14,70 | 13,99 | 14,01 | 14,05 | 37 | 8.678.140 |
| 11/11/2025 | 14,82 | 13,70 | -7,99% | 13,70 | 14,88 | 14,56 | 13,60 | 13,70 | 127 | 47.115.603 |
| 10/11/2025 | 15,00 | 14,89 | -0,73% | 14,82 | 15,00 | 14,82 | 14,82 | 14,89 | 17 | 388.424 |
| 7/11/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,89 | 15,00 | 3 | 16.500 |
| 6/11/2025 | 14,96 | 15,00 | +1,21% | 14,94 | 15,37 | 14,99 | 14,85 | 15,36 | 10 | 1.664.986 |
| 5/11/2025 | 14,96 | 14,82 | -0,54% | 14,82 | 14,96 | 14,85 | 14,82 | 14,83 | 20 | 898.454 |
| 4/11/2025 | 14,92 | 14,90 | -0,13% | 14,90 | 14,96 | 14,91 | 14,83 | 14,90 | 12 | 489.099 |
| 3/11/2025 | 14,92 | 14,92 | 0,00% | 14,92 | 15,01 | 14,92 | 14,92 | 14,96 | 10 | 208.892 |
| 31/10/2025 | 15,13 | 14,92 | -1,06% | 14,92 | 15,13 | 14,92 | 14,92 | 15,13 | 9 | 286.578 |
| 30/10/2025 | 15,19 | 15,08 | -3,27% | 15,08 | 15,19 | 15,15 | 14,99 | 15,08 | 10 | 118.211 |
| 29/10/2025 | 15,84 | 15,59 | -1,64% | 15,48 | 15,84 | 15,60 | 14,92 | 15,58 | 11 | 232.554 |
| 28/10/2025 | 14,90 | 15,85 | +6,38% | 14,90 | 15,97 | 15,18 | 15,21 | 15,60 | 20 | 18.439.513 |
| 27/10/2025 | 15,00 | 14,90 | +0,13% | 14,85 | 15,00 | 14,91 | 14,93 | 15,00 | 4 | 20.885 |
| 24/10/2025 | 14,87 | 14,88 | -1,20% | 14,87 | 14,88 | 14,87 | 14,88 | 15,00 | 20 | 206.815 |
| 23/10/2025 | 15,64 | 15,06 | -1,25% | 15,01 | 15,70 | 15,56 | 15,05 | 15,88 | 16 | 1.094.474 |
| 22/10/2025 | 14,83 | 15,25 | +3,95% | 14,82 | 15,63 | 15,34 | 15,25 | 15,48 | 123 | 4.528.672 |
| 21/10/2025 | 14,81 | 14,67 | -0,88% | 14,67 | 15,24 | 14,70 | 14,67 | 15,21 | 113 | 15.345.002 |
| 20/10/2025 | 15,15 | 14,80 | -1,33% | 14,75 | 15,40 | 14,81 | 14,81 | 14,95 | 14 | 167.378 |
| 17/10/2025 | 14,66 | 15,00 | +2,53% | 14,66 | 15,62 | 15,29 | 15,01 | 15,41 | 107 | 3.256.567 |
| 16/10/2025 | 14,73 | 14,63 | -0,81% | 14,61 | 14,75 | 14,63 | 14,61 | 14,63 | 28 | 887.058 |
| 15/10/2025 | 15,00 | 14,75 | -0,74% | 14,75 | 15,00 | 14,84 | 14,73 | 14,75 | 24 | 1.148.646 |
| 14/10/2025 | 14,81 | 14,86 | -2,88% | 14,81 | 15,60 | 15,41 | 14,87 | 15,43 | 22 | 467.043 |
| 13/10/2025 | 14,79 | 15,30 | +1,32% | 14,79 | 15,45 | 15,29 | 14,81 | 15,40 | 18 | 7.908.204 |
| 10/10/2025 | 15,09 | 15,10 | 0,00% | 14,77 | 15,10 | 15,01 | 14,80 | 15,10 | 8 | 18.014 |
| 9/10/2025 | 14,75 | 15,10 | +2,30% | 14,75 | 15,10 | 15,08 | 15,10 | 15,40 | 16 | 6.144.308 |
| 8/10/2025 | 14,63 | 14,76 | +0,89% | 14,61 | 15,05 | 14,88 | 14,75 | 15,05 | 42 | 978.118 |
| 7/10/2025 | 15,06 | 14,63 | -3,05% | 14,63 | 15,06 | 14,65 | 14,64 | 14,98 | 6 | 63.031 |
| 6/10/2025 | 14,62 | 15,09 | +3,29% | 14,62 | 15,09 | 14,71 | 14,63 | 15,07 | 19 | 309.113 |
| 3/10/2025 | 14,61 | 14,61 | +1,46% | 14,61 | 14,68 | 14,61 | 14,62 | 14,75 | 4 | 902.989 |
| 2/10/2025 | 14,58 | 14,40 | -1,23% | 14,40 | 14,64 | 14,53 | 14,31 | 14,68 | 18 | 282.071 |
| 1/10/2025 | 14,58 | 14,58 | -0,82% | 14,58 | 15,10 | 15,03 | 14,58 | 14,90 | 24 | 3.400.418 |
| 30/9/2025 | 14,83 | 14,70 | -1,01% | 14,57 | 14,85 | 14,60 | 14,59 | 14,85 | 28 | 1.776.943 |
| 29/9/2025 | 14,71 | 14,85 | +0,81% | 14,53 | 14,85 | 14,83 | 14,70 | 14,90 | 7 | 167.618 |
| 26/9/2025 | 15,59 | 14,73 | -2,64% | 14,41 | 15,59 | 15,14 | 14,72 | 14,73 | 86 | 1.660.054 |
| 25/9/2025 | 15,59 | 15,13 | -2,95% | 15,13 | 15,59 | 15,13 | 15,13 | 15,14 | 43 | 422.339 |
| 24/9/2025 | 15,26 | 15,59 | -0,70% | 15,13 | 15,67 | 15,36 | 15,14 | 15,59 | 80 | 1.161.942 |
| 23/9/2025 | 14,99 | 15,70 | +6,80% | 14,33 | 15,81 | 15,58 | 15,13 | 15,69 | 99 | 5.971.939 |
| 22/9/2025 | 14,09 | 14,70 | -2,00% | 14,09 | 15,49 | 14,82 | 14,69 | 15,40 | 12 | 60.765 |
| 19/9/2025 | 14,80 | 15,00 | +1,35% | 14,58 | 15,00 | 14,89 | 15,00 | 15,76 | 29 | 192.187 |
| 18/9/2025 | 14,77 | 14,80 | +0,14% | 14,25 | 14,87 | 14,73 | 14,80 | 14,87 | 34 | 1.084.811 |
| 17/9/2025 | 14,05 | 14,78 | +5,20% | 14,05 | 14,78 | 14,45 | 14,11 | 14,78 | 40 | 923.939 |
| 16/9/2025 | 14,15 | 14,05 | -0,71% | 14,05 | 14,59 | 14,10 | 14,10 | 14,54 | 16 | 250.993 |
| 15/9/2025 | 14,30 | 14,15 | -1,53% | 14,02 | 14,30 | 14,15 | 14,15 | 14,27 | 32 | 1.605.624 |
| 12/9/2025 | 14,23 | 14,37 | +0,98% | 14,20 | 14,37 | 14,21 | 14,22 | 14,39 | 20 | 476.070 |
| 11/9/2025 | 14,53 | 14,23 | -0,97% | 14,23 | 14,53 | 14,41 | 14,29 | 14,30 | 9 | 100.931 |
| 10/9/2025 | 14,54 | 14,37 | -1,24% | 14,33 | 14,54 | 14,45 | 14,39 | 14,48 | 6 | 40.468 |
| 9/9/2025 | 14,16 | 14,55 | +2,75% | 14,15 | 14,55 | 14,49 | 14,16 | 14,62 | 39 | 3.367.466 |
| 8/9/2025 | 14,49 | 14,16 | -2,28% | 14,15 | 14,52 | 14,16 | 14,16 | 14,48 | 24 | 1.277.501 |
| 5/9/2025 | 14,04 | 14,49 | +1,33% | 14,04 | 14,54 | 14,22 | 14,11 | 14,50 | 35 | 453.771 |
| 4/9/2025 | 14,71 | 14,30 | +0,92% | 14,17 | 14,71 | 14,37 | 14,03 | 14,52 | 27 | 543.309 |
| 3/9/2025 | 14,55 | 14,17 | -2,61% | 13,99 | 14,55 | 14,14 | 14,17 | 14,68 | 90 | 4.307.575 |
| 2/9/2025 | 14,79 | 14,55 | -2,15% | 14,31 | 14,79 | 14,47 | 14,50 | 14,73 | 37 | 2.035.541 |
| 1/9/2025 | 14,82 | 14,87 | +0,34% | 14,53 | 15,05 | 14,81 | 14,81 | 14,87 | 32 | 482.890 |
| 29/8/2025 | 14,80 | 14,82 | -0,74% | 14,79 | 15,20 | 14,62 | 14,82 | 14,98 | 127 | 3.527.582 |
| 28/8/2025 | 15,89 | 14,93 | -6,04% | 14,55 | 15,89 | 14,92 | 14,92 | 15,63 | 34 | 968.790 |
| 27/8/2025 | 14,55 | 15,89 | +9,21% | 14,55 | 15,89 | 14,92 | 14,58 | 15,78 | 26 | 2.308.645 |
| 26/8/2025 | 14,55 | 14,55 | 0,00% | 14,55 | 14,69 | 14,55 | 14,55 | 14,70 | 18 | 3.940.196 |
| 25/8/2025 | 14,70 | 14,55 | -1,02% | 14,55 | 14,70 | 14,56 | 14,55 | 14,60 | 44 | 1.917.131 |
| 22/8/2025 | 14,67 | 14,70 | +0,14% | 14,66 | 14,80 | 14,69 | 14,67 | 14,70 | 21 | 402.730 |
| 21/8/2025 | 14,80 | 14,68 | -0,81% | 14,68 | 14,80 | 14,79 | 14,68 | 14,80 | 12 | 144.994 |
| 20/8/2025 | 14,72 | 14,80 | +0,82% | 14,68 | 14,80 | 14,78 | 14,69 | 14,80 | 10 | 192.238 |
| 19/8/2025 | 14,73 | 14,68 | -0,34% | 14,68 | 14,88 | 14,72 | 14,68 | 14,87 | 13 | 219.466 |
| 18/8/2025 | 14,91 | 14,73 | -1,21% | 14,73 | 14,91 | 14,89 | 14,76 | 14,90 | 19 | 428.963 |
| 15/8/2025 | 14,95 | 14,91 | +0,27% | 14,69 | 14,95 | 14,71 | 14,71 | 14,92 | 15 | 1.118.586 |
| 14/8/2025 | 14,80 | 14,87 | -0,87% | 14,72 | 14,95 | 14,76 | 14,72 | 14,87 | 15 | 245.180 |
| 13/8/2025 | 14,71 | 15,00 | +1,35% | 14,71 | 15,00 | 14,89 | 14,80 | 15,00 | 7 | 96.796 |
| 12/8/2025 | 14,79 | 14,80 | +0,07% | 14,79 | 15,25 | 15,04 | 14,82 | 15,00 | 14 | 407.644 |
| 11/8/2025 | 15,15 | 14,79 | -1,40% | 14,72 | 15,23 | 14,80 | 14,75 | 15,00 | 31 | 1.289.864 |
| 8/8/2025 | 15,24 | 15,00 | -1,51% | 14,71 | 15,24 | 14,98 | 14,78 | 15,00 | 24 | 343.209 |
| 7/8/2025 | 14,86 | 15,23 | +3,54% | 14,71 | 15,23 | 14,84 | 14,80 | 15,23 | 21 | 326.663 |
| 6/8/2025 | 15,38 | 14,71 | -4,42% | 14,71 | 15,38 | 14,86 | 14,71 | 15,22 | 8 | 325.633 |
| 5/8/2025 | 15,00 | 15,39 | +4,69% | 14,61 | 15,47 | 14,76 | 14,71 | 15,40 | 20 | 753.219 |
| 4/8/2025 | 15,00 | 14,70 | -1,74% | 14,65 | 15,00 | 14,71 | 14,70 | 14,79 | 23 | 585.596 |
| 1/8/2025 | 14,81 | 14,96 | +2,05% | 14,81 | 15,17 | 14,98 | 14,96 | 15,25 | 13 | 400.179 |
| 31/7/2025 | 15,30 | 14,66 | -4,25% | 14,16 | 15,40 | 14,28 | 14,66 | 14,91 | 179 | 56.676.092 |
| 30/7/2025 | 15,30 | 15,31 | +2,00% | 15,05 | 15,31 | 15,18 | 15,16 | 15,31 | 43 | 3.686.232 |
| 29/7/2025 | 15,66 | 15,01 | -3,16% | 15,01 | 15,70 | 15,12 | 15,01 | 15,31 | 69 | 3.268.887 |
| 28/7/2025 | 15,91 | 15,50 | -1,02% | 15,50 | 16,09 | 15,54 | 15,49 | 16,06 | 49 | 5.875.734 |
| 25/7/2025 | 15,81 | 15,66 | -1,69% | 15,64 | 15,92 | 15,71 | 15,66 | 15,99 | 35 | 2.317.349 |
| 24/7/2025 | 15,67 | 15,93 | +1,85% | 15,67 | 15,96 | 15,92 | 15,81 | 16,39 | 15 | 767.497 |
| 23/7/2025 | 16,50 | 15,64 | -4,69% | 15,61 | 16,50 | 15,92 | 15,70 | 16,10 | 115 | 8.614.283 |
| 22/7/2025 | 16,50 | 16,41 | -0,55% | 16,23 | 16,50 | 16,36 | 16,41 | 16,49 | 26 | 1.811.398 |
| 21/7/2025 | 16,49 | 16,50 | +0,61% | 16,41 | 16,50 | 16,49 | 16,41 | 16,45 | 12 | 37.929 |
| 18/7/2025 | 16,30 | 16,40 | +0,61% | 16,30 | 16,42 | 16,40 | 16,40 | 16,48 | 12 | 329.642 |
| 17/7/2025 | 16,50 | 16,30 | -1,21% | 16,30 | 16,50 | 16,33 | 16,30 | 16,46 | 22 | 1.506.124 |
| 16/7/2025 | 16,50 | 16,50 | +0,30% | 16,30 | 16,50 | 16,45 | 16,45 | 16,50 | 45 | 710.732 |
| 15/7/2025 | 16,50 | 16,45 | -0,30% | 16,45 | 16,50 | 16,49 | 16,45 | 16,50 | 17 | 186.385 |
| 14/7/2025 | 16,50 | 16,50 | +0,06% | 16,43 | 16,50 | 16,48 | 16,45 | 16,50 | 63 | 873.912 |
| 11/7/2025 | 16,50 | 16,49 | -0,06% | 16,40 | 16,50 | 16,49 | 16,42 | 16,50 | 218 | 2.948.747 |
| 10/7/2025 | 16,49 | 16,50 | +0,61% | 16,49 | 16,50 | 16,49 | 16,45 | 16,49 | 12 | 102.297 |
| 9/7/2025 | 16,50 | 16,40 | -0,61% | 16,40 | 16,50 | 16,48 | 16,40 | 16,50 | 22 | 314.900 |
| 8/7/2025 | 16,40 | 16,50 | 0,00% | 16,40 | 16,50 | 16,48 | 16,40 | 16,50 | 22 | 191.220 |
| 7/7/2025 | 16,66 | 16,50 | -0,18% | 16,45 | 16,96 | 16,66 | 16,45 | 16,50 | 24 | 543.144 |
| 4/7/2025 | 16,91 | 16,53 | -0,48% | 16,38 | 16,99 | 16,50 | 16,44 | 16,65 | 21 | 1.655.757 |
| 3/7/2025 | 16,71 | 16,61 | -0,54% | 16,50 | 16,71 | 16,55 | 16,50 | 16,75 | 15 | 518.053 |
| 2/7/2025 | 16,70 | 16,70 | +1,15% | 16,70 | 16,71 | 16,70 | 16,52 | 16,71 | 5 | 25.051 |
| 1/7/2025 | 16,50 | 16,51 | +0,06% | 16,50 | 17,44 | 16,59 | 16,51 | 16,98 | 18 | 555.895 |
| 30/6/2025 | 16,54 | 16,50 | -0,24% | 16,50 | 16,99 | 16,59 | 16,56 | 16,99 | 21 | 836.567 |
| 27/6/2025 | 16,57 | 16,54 | +0,85% | 16,30 | 16,57 | 16,49 | 16,45 | 16,54 | 9 | 85.785 |
| 26/6/2025 | 16,63 | 16,40 | -1,20% | 16,30 | 16,63 | 16,34 | 16,31 | 16,40 | 88 | 771.476 |
| 25/6/2025 | 16,60 | 16,60 | +1,84% | 16,60 | 16,60 | 16,60 | 16,42 | 16,61 | 1 | 1.660 |
| 24/6/2025 | 16,31 | 16,30 | -0,61% | 16,30 | 17,00 | 16,42 | 16,30 | 16,31 | 17 | 320.225 |
| 23/6/2025 | 16,81 | 16,40 | -2,44% | 16,40 | 17,00 | 16,65 | 16,40 | 17,20 | 26 | 1.770.843 |
| 20/6/2025 | 16,98 | 16,81 | -0,94% | 16,71 | 16,99 | 16,80 | 16,82 | 17,22 | 12 | 147.912 |
| 18/6/2025 | 16,73 | 16,97 | +2,35% | 16,63 | 16,98 | 16,94 | 16,65 | 16,98 | 13 | 2.807.526 |
| 17/6/2025 | 16,96 | 16,58 | -0,78% | 16,56 | 16,96 | 16,74 | 16,58 | 16,93 | 4 | 120.574 |
| 16/6/2025 | 16,22 | 16,71 | +3,02% | 16,22 | 17,32 | 16,80 | 16,77 | 16,98 | 15 | 178.084 |
| 13/6/2025 | 16,51 | 16,22 | -1,70% | 16,22 | 16,79 | 16,35 | 16,25 | 17,14 | 21 | 786.627 |
| 12/6/2025 | 17,24 | 16,50 | -1,79% | 16,50 | 17,24 | 16,83 | 16,50 | 16,73 | 20 | 936.263 |
| 11/6/2025 | 17,33 | 16,80 | -2,61% | 16,80 | 17,33 | 17,04 | 16,72 | 16,80 | 37 | 2.907.578 |
| 10/6/2025 | 17,24 | 17,25 | -0,35% | 17,24 | 17,33 | 17,25 | 17,24 | 17,25 | 24 | 1.231.943 |
| 9/6/2025 | 17,38 | 17,31 | +0,64% | 17,31 | 17,78 | 17,64 | 17,33 | 17,70 | 20 | 329.918 |
| 6/6/2025 | 17,40 | 17,20 | -0,12% | 17,20 | 17,58 | 17,34 | 17,21 | 17,40 | 27 | 407.658 |
| 5/6/2025 | 17,45 | 17,22 | +0,17% | 17,20 | 17,61 | 17,31 | 17,21 | 17,46 | 23 | 2.733.493 |
| 4/6/2025 | 17,67 | 17,19 | -1,72% | 17,06 | 17,67 | 17,35 | 17,19 | 17,44 | 15 | 138.854 |
| 3/6/2025 | 17,22 | 17,49 | +1,57% | 17,10 | 17,49 | 17,18 | 17,09 | 17,49 | 19 | 594.552 |
| 2/6/2025 | 17,05 | 17,22 | +0,47% | 17,05 | 17,93 | 17,38 | 17,10 | 17,93 | 20 | 394.599 |
| 30/5/2025 | 16,90 | 17,14 | +0,12% | 16,90 | 18,10 | 17,50 | 17,14 | 17,96 | 15 | 463.994 |
| 29/5/2025 | 17,17 | 17,12 | +0,71% | 17,00 | 17,17 | 17,02 | 17,00 | 17,11 | 12 | 185.528 |
| 28/5/2025 | 17,28 | 17,00 | -0,70% | 16,91 | 17,28 | 17,03 | 16,91 | 17,06 | 114 | 1.098.641 |
| 27/5/2025 | 17,05 | 17,12 | +0,59% | 17,02 | 17,30 | 17,12 | 17,00 | 17,68 | 73 | 301.351 |
| 26/5/2025 | 17,12 | 17,02 | -0,47% | 16,99 | 17,30 | 17,11 | 17,02 | 17,29 | 17 | 131.782 |
| 23/5/2025 | 17,58 | 17,10 | -2,73% | 17,10 | 17,58 | 17,34 | 17,03 | 17,56 | 18 | 464.976 |
| 22/5/2025 | 17,14 | 17,58 | +2,57% | 17,14 | 17,59 | 17,23 | 17,05 | 17,58 | 31 | 2.070.248 |
| 21/5/2025 | 16,93 | 17,14 | -0,06% | 16,93 | 17,41 | 17,06 | 16,91 | 17,10 | 13 | 191.086 |
| 20/5/2025 | 17,17 | 17,15 | +0,88% | 17,15 | 17,17 | 17,16 | 17,15 | 17,40 | 3 | 12.016 |
| 19/5/2025 | 16,82 | 17,00 | +1,74% | 16,76 | 17,42 | 17,13 | 16,75 | 17,38 | 27 | 754.048 |
| 16/5/2025 | 16,83 | 16,71 | -0,71% | 16,71 | 17,01 | 16,87 | 16,72 | 16,99 | 24 | 1.123.865 |
| 15/5/2025 | 16,80 | 16,83 | +0,18% | 16,70 | 16,87 | 16,78 | 16,85 | 16,98 | 20 | 572.472 |
| 14/5/2025 | 16,76 | 16,80 | +0,12% | 16,76 | 17,01 | 16,94 | 16,80 | 16,99 | 22 | 320.286 |
| 13/5/2025 | 16,86 | 16,78 | -0,47% | 16,77 | 16,86 | 16,78 | 16,76 | 16,78 | 3 | 20.136 |
| 12/5/2025 | 16,80 | 16,86 | +0,42% | 16,74 | 16,90 | 16,81 | 16,76 | 16,90 | 14 | 147.944 |
| 9/5/2025 | 17,29 | 16,79 | +0,30% | 16,77 | 17,29 | 16,83 | 16,79 | 17,02 | 8 | 69.014 |
| 8/5/2025 | 16,62 | 16,74 | +0,30% | 16,56 | 17,15 | 16,81 | 16,75 | 17,15 | 41 | 1.961.984 |
| 7/5/2025 | 16,67 | 16,69 | +0,54% | 16,67 | 17,00 | 16,95 | 16,69 | 16,95 | 8 | 52.558 |
| 6/5/2025 | 17,00 | 16,60 | -2,47% | 16,60 | 17,01 | 16,81 | 16,61 | 17,38 | 53 | 181.613 |
| 5/5/2025 | 17,41 | 17,02 | +3,15% | 16,56 | 17,41 | 16,97 | 16,61 | 17,10 | 37 | 434.663 |
| 2/5/2025 | 16,49 | 16,50 | -0,66% | 16,49 | 17,48 | 16,61 | 16,50 | 17,14 | 25 | 998.279 |
| 29/4/2025 | 16,51 | 16,61 | +0,73% | 16,31 | 17,00 | 16,82 | 16,61 | 17,08 | 151 | 1.989.290 |
| 28/4/2025 | 16,88 | 16,49 | -3,00% | 16,24 | 17,29 | 16,39 | 16,41 | 16,49 | 58 | 2.244.914 |
| 25/4/2025 | 16,29 | 17,00 | +3,66% | 16,27 | 17,01 | 16,93 | 17,00 | 17,28 | 163 | 2.913.838 |
| 24/4/2025 | 16,40 | 16,40 | -0,73% | 16,06 | 16,90 | 16,54 | 16,29 | 16,89 | 99 | 1.422.702 |
| 23/4/2025 | 16,51 | 16,52 | +0,06% | 16,50 | 16,60 | 16,57 | 16,52 | 16,57 | 72 | 1.625.972 |
| 22/4/2025 | 16,50 | 16,51 | 0,00% | 16,50 | 16,60 | 16,53 | 16,51 | 16,52 | 49 | 535.739 |
| 17/4/2025 | 16,51 | 16,51 | -0,06% | 16,51 | 16,54 | 16,52 | 16,50 | 16,54 | 44 | 223.127 |
| 16/4/2025 | 16,61 | 16,52 | -0,60% | 16,50 | 16,61 | 16,52 | 16,52 | 17,61 | 434 | 1.349.685 |
| 15/4/2025 | 16,70 | 16,62 | -0,54% | 16,60 | 16,70 | 16,63 | 16,62 | 16,67 | 47 | 319.394 |
| 14/4/2025 | 16,60 | 16,71 | +0,54% | 16,60 | 17,09 | 16,69 | 16,71 | 16,86 | 56 | 257.078 |
| 11/4/2025 | 17,07 | 16,62 | 0,00% | 16,62 | 17,07 | 16,73 | 16,62 | 17,05 | 49 | 155.620 |
| 10/4/2025 | 16,66 | 16,62 | -0,18% | 16,62 | 16,75 | 16,68 | 16,62 | 16,70 | 47 | 165.152 |
| 9/4/2025 | 16,80 | 16,65 | -0,95% | 16,65 | 16,85 | 16,79 | 16,65 | 16,71 | 63 | 4.004.563 |
| 8/4/2025 | 16,91 | 16,81 | -0,59% | 16,71 | 17,41 | 16,83 | 16,80 | 16,81 | 81 | 422.434 |
| 7/4/2025 | 16,90 | 16,91 | +0,06% | 16,81 | 17,63 | 17,11 | 16,91 | 17,61 | 53 | 778.778 |
| 4/4/2025 | 16,90 | 16,90 | 0,00% | 16,88 | 17,99 | 17,00 | 16,88 | 17,63 | 49 | 338.401 |
| 3/4/2025 | 16,67 | 16,90 | +1,38% | 16,67 | 17,83 | 17,19 | 16,90 | 17,77 | 53 | 379.975 |
| 2/4/2025 | 16,66 | 16,67 | -0,60% | 16,66 | 16,90 | 16,72 | 16,67 | 16,99 | 49 | 2.760.757 |
| 1/4/2025 | 16,87 | 16,77 | -0,59% | 16,65 | 17,22 | 16,88 | 16,66 | 17,21 | 198 | 1.330.791 |
| 31/3/2025 | 17,05 | 16,87 | -0,82% | 16,66 | 17,05 | 16,90 | 16,87 | 17,00 | 52 | 1.158.115 |
| 28/3/2025 | 17,07 | 17,01 | -1,05% | 16,76 | 17,22 | 17,02 | 17,02 | 17,18 | 9 | 115.761 |
| 27/3/2025 | 16,60 | 17,19 | +2,81% | 16,60 | 17,19 | 16,82 | 17,19 | 17,22 | 57 | 499.840 |
| 26/3/2025 | 16,56 | 16,72 | +1,03% | 16,48 | 16,98 | 16,69 | 16,72 | 17,22 | 151 | 2.528.748 |
| 25/3/2025 | 16,78 | 16,55 | -2,07% | 16,51 | 16,78 | 16,58 | 16,53 | 16,82 | 19 | 109.433 |
| 24/3/2025 | 16,91 | 16,90 | -0,06% | 16,50 | 17,00 | 16,62 | 16,51 | 16,91 | 59 | 3.891.155 |
| 21/3/2025 | 16,90 | 16,91 | +0,06% | 16,73 | 17,00 | 16,92 | 16,91 | 16,99 | 33 | 255.627 |
| 20/3/2025 | 16,79 | 16,90 | +1,50% | 16,65 | 16,90 | 16,81 | 16,72 | 16,90 | 31 | 327.812 |
| 19/3/2025 | 16,79 | 16,65 | -0,30% | 16,58 | 16,79 | 16,65 | 16,65 | 16,79 | 32 | 96.585 |
| 18/3/2025 | 16,66 | 16,70 | +0,60% | 16,42 | 16,70 | 16,66 | 16,50 | 16,70 | 13 | 333.207 |
| 17/3/2025 | 16,63 | 16,60 | -0,42% | 16,60 | 16,66 | 16,60 | 16,60 | 16,65 | 9 | 159.405 |
| 14/3/2025 | 16,57 | 16,67 | +2,46% | 16,30 | 16,70 | 16,51 | 16,41 | 16,63 | 8 | 99.062 |
| 13/3/2025 | 16,58 | 16,27 | -0,79% | 16,20 | 16,59 | 16,32 | 16,20 | 16,49 | 24 | 634.880 |