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.
FAED11 - FII ANH EDUC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 151,97 | 151,10 | -0,59% | 151,10 | 154,78 | 152,57 | 151,10 | 153,50 | 46 | 8.940.733 |
| 2/6/2026 | 153,99 | 151,99 | +0,01% | 150,39 | 153,99 | 151,39 | 151,10 | 151,99 | 23 | 2.513.074 |
| 1/6/2026 | 150,00 | 151,97 | +1,31% | 150,00 | 152,00 | 151,48 | 150,01 | 151,97 | 49 | 2.241.924 |
| 29/5/2026 | 153,50 | 150,00 | -1,32% | 149,60 | 153,50 | 151,23 | 150,00 | 150,03 | 217 | 6.472.904 |
| 28/5/2026 | 150,48 | 152,00 | +1,81% | 150,00 | 154,70 | 151,53 | 150,31 | 152,00 | 46 | 6.985.865 |
| 27/5/2026 | 150,06 | 149,30 | +1,22% | 148,79 | 150,06 | 149,62 | 149,30 | 149,70 | 105 | 6.867.688 |
| 26/5/2026 | 152,70 | 147,50 | -3,41% | 147,45 | 153,41 | 149,80 | 147,50 | 149,96 | 525 | 43.443.447 |
| 25/5/2026 | 153,00 | 152,70 | -0,20% | 152,57 | 157,69 | 154,02 | 152,70 | 153,96 | 308 | 21.132.137 |
| 22/5/2026 | 154,00 | 153,00 | -1,05% | 152,50 | 154,15 | 153,47 | 152,58 | 153,00 | 123 | 18.677.332 |
| 21/5/2026 | 156,34 | 154,63 | -0,30% | 154,50 | 156,34 | 154,98 | 154,55 | 154,64 | 89 | 5.811.828 |
| 20/5/2026 | 156,70 | 155,09 | -1,06% | 155,01 | 156,75 | 156,04 | 155,09 | 156,22 | 250 | 15.948.151 |
| 19/5/2026 | 158,00 | 156,75 | -1,10% | 156,74 | 158,50 | 157,80 | 156,75 | 157,79 | 36 | 2.840.471 |
| 18/5/2026 | 159,99 | 158,50 | -0,94% | 157,00 | 160,00 | 158,26 | 157,16 | 158,50 | 82 | 5.824.211 |
| 15/5/2026 | 160,91 | 160,00 | +0,43% | 159,00 | 160,98 | 160,13 | 158,12 | 160,87 | 41 | 4.451.621 |
| 14/5/2026 | 158,20 | 159,31 | +0,70% | 156,28 | 159,31 | 158,35 | 158,20 | 160,68 | 18 | 5.795.779 |
| 13/5/2026 | 160,99 | 158,20 | -0,19% | 158,20 | 160,99 | 158,75 | 158,20 | 159,42 | 47 | 4.492.705 |
| 12/5/2026 | 159,52 | 158,50 | +0,11% | 158,34 | 161,00 | 158,93 | 158,32 | 158,53 | 30 | 2.384.074 |
| 11/5/2026 | 161,99 | 158,33 | -2,76% | 158,30 | 161,99 | 160,34 | 158,32 | 159,52 | 31 | 2.212.706 |
| 8/5/2026 | 160,12 | 162,82 | +1,76% | 159,51 | 162,99 | 160,89 | 160,94 | 162,82 | 130 | 12.244.448 |
| 7/5/2026 | 159,78 | 160,00 | -0,03% | 158,02 | 161,82 | 160,15 | 159,51 | 161,77 | 100 | 4.035.898 |
| 6/5/2026 | 159,98 | 160,05 | +0,34% | 159,50 | 162,50 | 160,40 | 159,55 | 160,05 | 128 | 7.571.176 |
| 5/5/2026 | 160,72 | 159,51 | -0,74% | 159,51 | 162,42 | 160,99 | 159,51 | 159,98 | 120 | 10.126.446 |
| 4/5/2026 | 160,97 | 160,70 | +0,31% | 160,06 | 162,00 | 161,10 | 160,75 | 161,48 | 101 | 5.139.393 |
| 30/4/2026 | 161,84 | 160,20 | -0,02% | 160,00 | 161,84 | 160,32 | 160,00 | 160,20 | 23 | 2.773.656 |
| 29/4/2026 | 160,00 | 160,23 | +0,14% | 160,00 | 161,99 | 160,98 | 160,21 | 161,94 | 23 | 2.092.862 |
| 28/4/2026 | 161,76 | 160,00 | -0,09% | 160,00 | 161,76 | 160,31 | 160,50 | 161,50 | 28 | 2.709.301 |
| 27/4/2026 | 160,10 | 160,15 | +0,04% | 160,00 | 160,33 | 160,12 | 160,00 | 160,15 | 21 | 4.099.105 |
| 24/4/2026 | 160,10 | 160,08 | +0,24% | 158,69 | 160,10 | 159,43 | 159,29 | 160,10 | 23 | 1.323.273 |
| 23/4/2026 | 159,00 | 159,69 | +0,43% | 158,99 | 160,00 | 159,42 | 158,90 | 160,09 | 18 | 3.379.827 |
| 22/4/2026 | 160,01 | 159,00 | -0,63% | 157,00 | 160,09 | 158,19 | 157,99 | 159,00 | 47 | 5.948.095 |
| 20/4/2026 | 160,09 | 160,01 | +0,04% | 159,39 | 160,09 | 159,83 | 160,01 | 160,02 | 25 | 2.397.540 |
| 17/4/2026 | 161,54 | 159,94 | +1,20% | 157,16 | 161,54 | 159,08 | 158,01 | 159,94 | 49 | 5.074.775 |
| 16/4/2026 | 161,60 | 158,04 | -1,23% | 156,00 | 161,60 | 158,54 | 157,55 | 158,04 | 50 | 5.628.298 |
| 15/4/2026 | 161,87 | 160,00 | -1,16% | 159,84 | 161,87 | 160,44 | 159,84 | 160,00 | 53 | 4.684.982 |
| 14/4/2026 | 160,99 | 161,87 | +0,55% | 160,99 | 161,99 | 161,68 | 161,04 | 161,87 | 13 | 695.246 |
| 13/4/2026 | 162,49 | 160,99 | +0,53% | 159,29 | 162,49 | 161,01 | 160,99 | 162,25 | 44 | 2.511.830 |
| 10/4/2026 | 158,35 | 160,14 | +1,15% | 158,35 | 160,99 | 159,80 | 160,14 | 161,08 | 26 | 1.725.941 |
| 9/4/2026 | 160,00 | 158,32 | -1,06% | 157,45 | 161,00 | 159,39 | 158,31 | 161,99 | 37 | 3.267.529 |
| 8/4/2026 | 159,09 | 160,01 | -1,17% | 149,95 | 162,19 | 156,90 | 160,01 | 161,57 | 80 | 16.192.167 |
| 7/4/2026 | 164,20 | 161,90 | -1,22% | 158,73 | 164,20 | 161,41 | 160,50 | 161,91 | 45 | 4.923.294 |
| 6/4/2026 | 162,01 | 163,90 | +0,94% | 162,01 | 164,19 | 163,35 | 162,22 | 163,90 | 25 | 1.747.852 |
| 2/4/2026 | 163,78 | 162,38 | -0,85% | 162,18 | 164,20 | 163,58 | 162,38 | 164,20 | 60 | 6.412.660 |
| 1/4/2026 | 163,90 | 163,78 | -0,07% | 162,50 | 163,90 | 163,85 | 163,78 | 163,88 | 16 | 4.342.030 |
| 31/3/2026 | 161,68 | 163,90 | -0,03% | 160,70 | 163,95 | 162,79 | 163,00 | 163,90 | 32 | 1.351.203 |
| 30/3/2026 | 162,00 | 163,95 | +1,20% | 161,50 | 163,98 | 162,56 | 161,83 | 163,96 | 20 | 731.528 |
| 27/3/2026 | 163,44 | 162,00 | -0,54% | 160,52 | 163,44 | 161,40 | 160,56 | 161,99 | 181 | 3.906.115 |
| 26/3/2026 | 163,45 | 162,88 | -0,29% | 162,09 | 163,45 | 162,79 | 162,75 | 162,88 | 18 | 1.774.450 |
| 25/3/2026 | 163,50 | 163,35 | +0,17% | 161,40 | 163,50 | 162,02 | 162,09 | 163,48 | 37 | 4.423.384 |
| 24/3/2026 | 163,36 | 163,07 | -0,19% | 160,28 | 163,36 | 162,86 | 163,07 | 163,10 | 18 | 1.286.636 |
| 23/3/2026 | 161,60 | 163,38 | +2,11% | 160,99 | 163,51 | 162,73 | 161,90 | 163,38 | 45 | 5.484.110 |
| 20/3/2026 | 160,88 | 160,00 | -2,14% | 158,65 | 162,99 | 159,99 | 159,90 | 160,00 | 155 | 12.383.938 |
| 19/3/2026 | 156,96 | 163,50 | +2,77% | 156,96 | 163,50 | 160,69 | 160,23 | 163,50 | 71 | 7.134.894 |
| 18/3/2026 | 161,00 | 159,10 | -0,56% | 158,00 | 161,01 | 158,82 | 158,58 | 159,10 | 61 | 6.082.854 |
| 17/3/2026 | 157,84 | 160,00 | +1,30% | 156,88 | 160,43 | 159,75 | 158,05 | 160,00 | 60 | 12.588.709 |
| 16/3/2026 | 156,97 | 157,95 | +1,19% | 156,80 | 158,00 | 157,24 | 157,60 | 157,95 | 49 | 4.686.005 |
| 13/3/2026 | 155,98 | 156,10 | +1,23% | 155,95 | 156,60 | 156,52 | 156,01 | 156,10 | 53 | 11.942.916 |
| 12/3/2026 | 155,87 | 154,21 | -0,07% | 153,30 | 156,58 | 153,78 | 153,35 | 154,21 | 327 | 6.612.686 |
| 11/3/2026 | 155,30 | 154,32 | +0,43% | 154,32 | 156,52 | 155,69 | 154,33 | 156,01 | 163 | 8.500.787 |
| 10/3/2026 | 153,12 | 153,66 | +0,52% | 153,11 | 155,20 | 153,90 | 153,66 | 155,26 | 148 | 3.863.069 |
| 9/3/2026 | 157,16 | 152,86 | -2,84% | 152,81 | 157,16 | 154,41 | 152,86 | 153,99 | 484 | 15.811.785 |
| 6/3/2026 | 158,71 | 157,33 | +1,11% | 155,19 | 158,71 | 155,91 | 155,19 | 157,35 | 333 | 7.452.876 |
| 5/3/2026 | 158,72 | 155,60 | +0,06% | 155,19 | 158,72 | 156,42 | 155,60 | 155,61 | 426 | 10.152.137 |
| 4/3/2026 | 158,56 | 155,50 | -0,96% | 155,50 | 160,02 | 157,34 | 155,50 | 157,00 | 934 | 26.009.562 |
| 3/3/2026 | 161,52 | 157,00 | -2,80% | 155,00 | 161,52 | 158,33 | 157,00 | 158,70 | 254 | 33.551.713 |
| 2/3/2026 | 162,50 | 161,52 | +0,39% | 161,06 | 162,98 | 161,99 | 161,52 | 161,99 | 286 | 15.567.345 |
| 27/2/2026 | 161,26 | 160,89 | -0,23% | 160,89 | 162,91 | 161,56 | 160,89 | 162,73 | 87 | 3.247.470 |
| 26/2/2026 | 162,18 | 161,26 | -0,82% | 160,26 | 162,98 | 161,06 | 160,26 | 161,27 | 157 | 6.764.775 |
| 25/2/2026 | 161,51 | 162,60 | +0,98% | 160,16 | 162,60 | 161,03 | 160,24 | 162,60 | 378 | 20.499.829 |
| 24/2/2026 | 161,42 | 161,02 | +0,63% | 160,77 | 162,80 | 161,73 | 161,02 | 162,50 | 230 | 7.165.074 |
| 23/2/2026 | 162,30 | 160,01 | -1,41% | 160,01 | 162,95 | 162,00 | 160,00 | 162,29 | 88 | 4.325.579 |
| 20/2/2026 | 159,60 | 162,30 | +1,66% | 159,60 | 162,76 | 161,94 | 160,66 | 162,74 | 55 | 5.198.409 |
| 19/2/2026 | 162,70 | 159,65 | -1,87% | 159,05 | 162,70 | 159,84 | 159,63 | 160,09 | 964 | 29.283.894 |
| 18/2/2026 | 162,95 | 162,70 | +1,06% | 161,31 | 162,99 | 162,80 | 162,03 | 162,70 | 55 | 4.754.000 |
| 13/2/2026 | 161,00 | 160,99 | +0,90% | 160,56 | 163,01 | 162,13 | 160,56 | 161,99 | 69 | 7.036.464 |
| 11/2/2026 | 160,00 | 159,56 | -0,28% | 159,00 | 160,09 | 159,38 | 158,99 | 159,57 | 115 | 15.396.851 |
| 10/2/2026 | 162,70 | 160,00 | -0,67% | 159,01 | 162,70 | 160,00 | 159,30 | 160,84 | 70 | 11.568.171 |
| 9/2/2026 | 161,72 | 161,08 | -1,47% | 161,00 | 163,44 | 161,80 | 161,12 | 162,15 | 52 | 14.676.054 |
| 6/2/2026 | 163,50 | 163,48 | -0,01% | 163,04 | 163,50 | 163,48 | 163,05 | 163,48 | 25 | 2.272.460 |
| 5/2/2026 | 162,01 | 163,50 | +0,20% | 162,01 | 163,50 | 162,76 | 162,82 | 163,50 | 25 | 5.240.908 |
| 4/2/2026 | 163,00 | 163,18 | +0,11% | 162,31 | 163,50 | 163,12 | 162,45 | 163,19 | 19 | 2.593.612 |
| 3/2/2026 | 160,10 | 163,00 | 0,00% | 160,10 | 164,00 | 162,72 | 161,85 | 163,44 | 29 | 1.773.715 |
| 2/2/2026 | 162,04 | 163,00 | +1,56% | 162,00 | 163,00 | 162,74 | 162,98 | 163,00 | 37 | 2.538.762 |
| 30/1/2026 | 161,99 | 160,50 | -0,31% | 160,00 | 161,99 | 161,01 | 160,10 | 161,18 | 30 | 1.626.242 |
| 29/1/2026 | 161,23 | 161,00 | -0,14% | 160,01 | 161,30 | 160,95 | 161,00 | 161,99 | 37 | 5.391.922 |
| 28/1/2026 | 160,00 | 161,23 | 0,00% | 159,65 | 161,23 | 160,66 | 160,02 | 161,23 | 37 | 3.695.330 |
| 27/1/2026 | 162,20 | 161,23 | -0,60% | 159,80 | 162,20 | 161,21 | 159,85 | 161,23 | 124 | 18.297.378 |
| 26/1/2026 | 162,49 | 162,20 | +2,01% | 161,13 | 163,00 | 162,40 | 162,20 | 162,70 | 44 | 3.979.020 |
| 23/1/2026 | 159,99 | 159,00 | 0,00% | 159,00 | 162,49 | 160,02 | 158,07 | 162,48 | 54 | 26.708.896 |
| 22/1/2026 | 157,41 | 159,00 | -0,06% | 157,41 | 160,00 | 159,38 | 158,50 | 159,00 | 35 | 1.641.675 |
| 21/1/2026 | 159,10 | 159,10 | +0,01% | 159,10 | 160,00 | 159,31 | 159,10 | 160,50 | 248 | 18.416.611 |
| 20/1/2026 | 157,20 | 159,09 | +1,38% | 157,20 | 159,10 | 157,77 | 157,99 | 159,09 | 58 | 11.817.432 |
| 19/1/2026 | 157,27 | 156,92 | +0,78% | 155,11 | 157,67 | 155,87 | 156,67 | 158,36 | 59 | 7.404.249 |
| 16/1/2026 | 156,35 | 155,71 | -2,38% | 155,38 | 158,39 | 156,53 | 155,70 | 156,70 | 59 | 3.819.473 |
| 15/1/2026 | 153,40 | 159,50 | +3,98% | 153,40 | 166,23 | 158,86 | 155,38 | 159,10 | 76 | 6.545.310 |
| 14/1/2026 | 155,00 | 153,40 | -0,40% | 153,12 | 155,00 | 153,49 | 153,20 | 153,40 | 39 | 6.185.919 |
| 13/1/2026 | 152,31 | 154,01 | +0,59% | 151,29 | 154,91 | 153,21 | 152,95 | 154,49 | 40 | 1.930.535 |
| 12/1/2026 | 155,72 | 153,10 | -0,69% | 152,62 | 155,72 | 153,34 | 153,10 | 154,05 | 59 | 6.992.684 |
| 9/1/2026 | 156,97 | 154,17 | -0,81% | 149,93 | 156,97 | 154,39 | 154,17 | 154,74 | 40 | 2.315.858 |
| 8/1/2026 | 153,46 | 155,43 | +1,28% | 153,46 | 155,91 | 154,89 | 154,63 | 155,43 | 31 | 1.285.662 |
| 7/1/2026 | 155,00 | 153,46 | -0,35% | 153,07 | 155,99 | 155,07 | 153,46 | 155,00 | 45 | 2.760.393 |
| 6/1/2026 | 153,90 | 154,00 | +0,31% | 153,89 | 154,50 | 154,02 | 153,91 | 154,45 | 22 | 5.314.031 |
| 5/1/2026 | 153,03 | 153,53 | +0,08% | 153,03 | 153,90 | 153,80 | 153,18 | 153,88 | 38 | 3.076.148 |
| 2/1/2026 | 151,30 | 153,41 | -0,63% | 151,30 | 155,00 | 153,54 | 153,41 | 153,88 | 72 | 5.450.796 |
| 30/12/2025 | 153,45 | 154,39 | +1,24% | 150,00 | 154,40 | 152,70 | 152,61 | 154,39 | 81 | 11.697.295 |
| 29/12/2025 | 154,90 | 152,50 | -1,28% | 152,39 | 154,90 | 153,94 | 152,50 | 153,50 | 60 | 5.818.958 |
| 26/12/2025 | 153,91 | 154,48 | +0,37% | 152,45 | 154,50 | 153,93 | 152,65 | 154,48 | 56 | 9.405.364 |
| 23/12/2025 | 151,01 | 153,91 | +1,36% | 151,00 | 153,94 | 152,56 | 152,23 | 153,91 | 47 | 3.890.389 |
| 22/12/2025 | 149,53 | 151,85 | +0,75% | 149,53 | 154,86 | 151,83 | 151,82 | 151,85 | 80 | 4.858.583 |
| 19/12/2025 | 149,39 | 150,72 | +1,15% | 149,26 | 156,73 | 151,42 | 150,72 | 155,00 | 65 | 7.783.335 |
| 18/12/2025 | 149,20 | 149,00 | +0,63% | 148,27 | 149,59 | 149,06 | 148,13 | 149,00 | 27 | 1.699.323 |
| 17/12/2025 | 149,75 | 148,07 | -0,14% | 148,02 | 149,77 | 149,02 | 148,06 | 149,25 | 61 | 4.217.327 |
| 16/12/2025 | 148,00 | 148,28 | +0,19% | 148,00 | 150,02 | 148,49 | 148,27 | 149,50 | 53 | 12.340.129 |
| 15/12/2025 | 150,34 | 148,00 | -0,57% | 148,00 | 150,34 | 148,62 | 148,00 | 148,25 | 61 | 6.465.233 |
| 12/12/2025 | 148,63 | 148,85 | +0,10% | 148,54 | 148,85 | 148,79 | 148,80 | 148,85 | 30 | 2.648.611 |
| 11/12/2025 | 148,61 | 148,70 | +0,07% | 148,61 | 149,98 | 149,26 | 148,63 | 148,85 | 28 | 4.537.718 |
| 10/12/2025 | 149,64 | 148,60 | +0,52% | 148,60 | 151,00 | 149,79 | 148,60 | 148,61 | 57 | 11.354.514 |
| 9/12/2025 | 147,00 | 147,83 | +0,43% | 147,00 | 155,16 | 149,90 | 147,83 | 148,95 | 54 | 7.375.424 |
| 8/12/2025 | 148,80 | 147,20 | -0,88% | 147,20 | 148,85 | 147,58 | 147,20 | 147,99 | 34 | 3.128.720 |
| 5/12/2025 | 149,62 | 148,50 | +0,25% | 148,50 | 149,62 | 148,82 | 148,52 | 149,00 | 33 | 1.503.171 |
| 4/12/2025 | 149,00 | 148,13 | -0,58% | 148,00 | 149,99 | 148,75 | 148,15 | 149,01 | 63 | 3.748.562 |
| 3/12/2025 | 148,29 | 149,00 | +0,11% | 148,29 | 150,08 | 149,31 | 148,96 | 149,00 | 44 | 4.389.934 |
| 2/12/2025 | 149,99 | 148,84 | +0,23% | 148,20 | 150,00 | 148,87 | 148,81 | 149,99 | 47 | 6.118.569 |
| 1/12/2025 | 148,80 | 148,50 | +0,80% | 147,90 | 150,00 | 149,30 | 148,03 | 149,00 | 71 | 7.047.345 |
| 28/11/2025 | 147,99 | 147,32 | -0,46% | 147,30 | 148,00 | 147,77 | 147,32 | 147,98 | 135 | 4.462.833 |
| 27/11/2025 | 147,99 | 148,00 | +0,67% | 147,32 | 148,00 | 147,89 | 147,50 | 148,00 | 39 | 4.644.035 |
| 26/11/2025 | 148,00 | 147,02 | -0,09% | 147,01 | 148,01 | 147,78 | 147,02 | 147,98 | 43 | 4.862.281 |
| 25/11/2025 | 148,69 | 147,15 | -0,57% | 147,13 | 148,69 | 147,88 | 147,13 | 148,00 | 34 | 4.303.394 |
| 24/11/2025 | 147,52 | 148,00 | +0,24% | 147,52 | 149,97 | 148,78 | 147,56 | 148,88 | 65 | 5.133.094 |
| 21/11/2025 | 147,70 | 147,64 | -0,04% | 147,64 | 148,48 | 147,95 | 147,52 | 147,84 | 38 | 1.819.825 |
| 19/11/2025 | 147,99 | 147,70 | 0,00% | 147,70 | 148,98 | 148,09 | 147,52 | 148,44 | 51 | 2.265.809 |
| 18/11/2025 | 147,68 | 147,70 | +0,01% | 147,68 | 148,17 | 147,70 | 147,70 | 148,19 | 33 | 13.204.816 |
| 17/11/2025 | 147,50 | 147,69 | -0,17% | 147,50 | 148,49 | 147,74 | 147,60 | 147,69 | 34 | 6.338.326 |
| 14/11/2025 | 147,98 | 147,94 | +0,06% | 147,00 | 147,98 | 147,46 | 147,01 | 147,94 | 69 | 4.836.812 |
| 13/11/2025 | 146,72 | 147,85 | +0,78% | 146,72 | 147,98 | 147,02 | 146,82 | 147,85 | 38 | 3.146.312 |
| 12/11/2025 | 148,60 | 146,70 | -0,87% | 146,70 | 148,60 | 147,38 | 146,70 | 147,44 | 45 | 2.313.975 |
| 11/11/2025 | 148,27 | 147,99 | +1,42% | 146,88 | 150,02 | 148,90 | 146,90 | 148,48 | 78 | 12.031.554 |
| 10/11/2025 | 149,80 | 145,92 | -1,62% | 144,11 | 149,80 | 144,99 | 145,00 | 145,92 | 73 | 10.845.444 |
| 7/11/2025 | 147,08 | 148,33 | +0,32% | 147,08 | 149,10 | 148,33 | 147,51 | 148,33 | 101 | 4.746.791 |
| 6/11/2025 | 147,50 | 147,85 | +0,31% | 147,50 | 149,98 | 148,55 | 147,85 | 148,06 | 29 | 1.010.161 |
| 5/11/2025 | 148,47 | 147,40 | +0,27% | 147,40 | 148,53 | 147,90 | 147,03 | 147,50 | 32 | 1.434.647 |
| 4/11/2025 | 147,50 | 147,00 | -0,68% | 147,00 | 147,50 | 147,39 | 147,02 | 147,50 | 32 | 5.070.280 |
| 3/11/2025 | 150,98 | 148,00 | -0,94% | 145,56 | 150,99 | 148,07 | 148,00 | 148,37 | 60 | 4.131.416 |
| 31/10/2025 | 150,00 | 149,40 | -0,53% | 148,01 | 151,00 | 149,32 | 148,17 | 150,97 | 43 | 2.508.614 |
| 30/10/2025 | 150,19 | 150,20 | +0,14% | 145,02 | 150,20 | 147,65 | 148,52 | 150,20 | 107 | 11.398.855 |
| 29/10/2025 | 149,90 | 149,99 | +0,06% | 147,00 | 150,00 | 148,36 | 149,99 | 150,00 | 59 | 9.361.933 |
| 28/10/2025 | 147,68 | 149,90 | +2,52% | 146,23 | 149,90 | 147,80 | 147,41 | 149,90 | 36 | 2.704.789 |
| 27/10/2025 | 146,00 | 146,21 | +0,14% | 146,00 | 148,34 | 146,85 | 146,21 | 147,68 | 184 | 16.241.967 |
| 24/10/2025 | 146,98 | 146,00 | +0,27% | 145,65 | 147,00 | 146,09 | 145,70 | 146,59 | 25 | 2.439.781 |
| 23/10/2025 | 146,70 | 145,60 | +0,41% | 145,51 | 147,00 | 146,62 | 145,50 | 146,97 | 44 | 5.865.084 |
| 22/10/2025 | 145,52 | 145,01 | -0,35% | 145,01 | 146,50 | 145,28 | 145,01 | 146,54 | 201 | 7.176.860 |
| 21/10/2025 | 146,29 | 145,52 | +0,17% | 145,52 | 146,31 | 146,09 | 145,52 | 146,23 | 173 | 5.697.630 |
| 20/10/2025 | 145,54 | 145,28 | -0,49% | 145,07 | 146,99 | 145,51 | 145,14 | 146,94 | 186 | 3.943.569 |
| 17/10/2025 | 146,59 | 146,00 | -0,27% | 145,51 | 146,59 | 145,81 | 146,00 | 146,60 | 171 | 5.001.570 |
| 16/10/2025 | 147,00 | 146,40 | -0,41% | 145,40 | 147,01 | 146,56 | 146,40 | 146,60 | 194 | 15.198.695 |
| 15/10/2025 | 147,99 | 147,00 | -0,67% | 146,71 | 148,00 | 147,21 | 146,75 | 147,00 | 190 | 10.791.172 |
| 14/10/2025 | 148,00 | 147,99 | +0,91% | 147,01 | 148,00 | 147,53 | 147,99 | 148,00 | 29 | 3.703.004 |
| 13/10/2025 | 147,99 | 146,65 | -0,70% | 146,60 | 147,99 | 147,00 | 146,65 | 146,78 | 177 | 3.042.941 |
| 10/10/2025 | 146,63 | 147,68 | +0,77% | 146,53 | 153,89 | 148,21 | 146,70 | 147,68 | 200 | 7.958.998 |
| 9/10/2025 | 148,78 | 146,55 | -1,50% | 146,52 | 151,75 | 147,63 | 146,55 | 147,01 | 198 | 4.030.408 |
| 8/10/2025 | 149,48 | 148,78 | -2,69% | 146,71 | 151,15 | 149,09 | 148,90 | 149,99 | 56 | 4.964.852 |
| 7/10/2025 | 152,00 | 152,89 | +0,86% | 151,99 | 153,88 | 152,65 | 152,62 | 152,89 | 30 | 1.419.666 |
| 6/10/2025 | 150,75 | 151,58 | +0,64% | 150,75 | 152,00 | 151,33 | 151,58 | 151,99 | 168 | 3.435.358 |
| 3/10/2025 | 151,54 | 150,61 | -0,59% | 150,61 | 155,34 | 152,41 | 151,00 | 154,32 | 224 | 8.443.594 |
| 2/10/2025 | 153,00 | 151,51 | -1,91% | 150,18 | 154,36 | 153,44 | 151,50 | 154,00 | 196 | 13.594.910 |
| 1/10/2025 | 153,47 | 154,46 | +0,64% | 151,00 | 154,69 | 152,75 | 152,10 | 154,44 | 55 | 5.224.207 |
| 30/9/2025 | 153,99 | 153,48 | +0,84% | 153,48 | 154,00 | 153,82 | 151,99 | 153,48 | 6 | 92.294 |
| 29/9/2025 | 155,00 | 152,20 | +0,79% | 149,61 | 155,99 | 153,55 | 151,57 | 152,49 | 50 | 9.658.834 |
| 26/9/2025 | 153,87 | 151,00 | -0,06% | 149,41 | 153,89 | 151,35 | 149,65 | 151,42 | 33 | 3.602.344 |
| 25/9/2025 | 150,97 | 151,09 | +0,07% | 150,97 | 151,09 | 151,00 | 151,09 | 153,86 | 11 | 2.083.828 |
| 24/9/2025 | 153,39 | 150,98 | -0,59% | 150,00 | 153,39 | 151,11 | 150,00 | 150,98 | 30 | 2.387.570 |
| 23/9/2025 | 151,71 | 151,87 | +0,47% | 149,01 | 151,87 | 151,63 | 150,89 | 151,87 | 19 | 6.884.303 |
| 22/9/2025 | 147,81 | 151,16 | +2,26% | 146,69 | 154,00 | 150,50 | 151,16 | 151,85 | 120 | 19.625.598 |
| 19/9/2025 | 147,84 | 147,82 | +0,67% | 146,62 | 147,87 | 146,75 | 146,63 | 147,82 | 33 | 2.714.973 |
| 18/9/2025 | 146,75 | 146,84 | -0,70% | 146,75 | 147,85 | 147,44 | 146,76 | 147,84 | 26 | 1.430.207 |
| 17/9/2025 | 147,81 | 147,88 | +0,85% | 146,61 | 147,89 | 147,40 | 146,77 | 147,88 | 32 | 1.297.132 |
| 16/9/2025 | 146,80 | 146,63 | -0,12% | 146,37 | 147,89 | 147,01 | 146,63 | 147,88 | 91 | 4.689.642 |
| 15/9/2025 | 147,80 | 146,80 | -0,67% | 146,59 | 147,89 | 147,56 | 146,80 | 147,85 | 29 | 2.966.019 |
| 12/9/2025 | 146,51 | 147,79 | +0,87% | 146,51 | 147,89 | 147,63 | 147,50 | 147,80 | 23 | 1.668.251 |
| 11/9/2025 | 147,18 | 146,51 | -0,37% | 146,51 | 147,90 | 147,33 | 147,10 | 147,89 | 33 | 3.874.993 |
| 10/9/2025 | 147,97 | 147,06 | +0,38% | 146,50 | 147,97 | 146,59 | 146,51 | 147,23 | 18 | 2.008.291 |
| 9/9/2025 | 146,10 | 146,50 | +1,05% | 144,76 | 148,00 | 146,90 | 146,50 | 146,59 | 41 | 8.109.167 |
| 8/9/2025 | 144,99 | 144,98 | -1,29% | 142,71 | 144,99 | 144,13 | 144,65 | 144,98 | 58 | 5.635.848 |
| 5/9/2025 | 143,00 | 146,88 | +2,03% | 142,56 | 146,88 | 144,60 | 146,58 | 146,87 | 103 | 14.055.999 |
| 4/9/2025 | 142,00 | 143,96 | +0,71% | 142,00 | 144,49 | 142,89 | 143,00 | 143,97 | 57 | 8.987.946 |
| 3/9/2025 | 146,60 | 142,95 | -1,00% | 142,00 | 146,80 | 143,69 | 143,00 | 144,99 | 203 | 14.024.508 |
| 2/9/2025 | 146,99 | 144,40 | -1,77% | 144,15 | 147,00 | 145,35 | 144,21 | 144,40 | 39 | 8.241.896 |
| 1/9/2025 | 144,49 | 147,00 | +1,74% | 144,47 | 147,00 | 145,84 | 145,00 | 147,00 | 69 | 10.544.276 |
| 29/8/2025 | 143,40 | 144,49 | +0,98% | 141,71 | 144,49 | 143,12 | 143,02 | 144,49 | 92 | 15.801.212 |
| 28/8/2025 | 143,30 | 143,09 | -0,15% | 143,00 | 143,40 | 143,13 | 143,04 | 143,30 | 25 | 3.048.773 |
| 27/8/2025 | 143,49 | 143,30 | -0,13% | 143,01 | 143,49 | 143,27 | 143,30 | 143,40 | 20 | 1.461.442 |
| 26/8/2025 | 143,49 | 143,49 | +0,03% | 143,20 | 143,49 | 143,34 | 143,11 | 143,49 | 26 | 3.985.110 |
| 25/8/2025 | 143,49 | 143,45 | -0,03% | 143,40 | 143,49 | 143,46 | 143,44 | 143,49 | 21 | 2.854.982 |
| 22/8/2025 | 143,90 | 143,49 | -0,35% | 143,49 | 143,90 | 143,56 | 143,12 | 143,49 | 22 | 4.794.933 |
| 21/8/2025 | 143,80 | 144,00 | +0,38% | 143,77 | 144,47 | 143,88 | 144,00 | 144,37 | 17 | 2.489.186 |
| 20/8/2025 | 143,41 | 143,45 | +0,03% | 143,38 | 143,50 | 143,46 | 143,38 | 143,45 | 16 | 2.496.325 |
| 19/8/2025 | 143,50 | 143,41 | -0,41% | 143,40 | 143,80 | 143,42 | 143,40 | 143,41 | 12 | 1.807.168 |
| 18/8/2025 | 144,45 | 144,00 | -0,31% | 143,05 | 144,45 | 144,29 | 143,50 | 144,00 | 20 | 2.712.830 |
| 15/8/2025 | 144,48 | 144,45 | -0,02% | 144,44 | 144,50 | 144,46 | 144,40 | 144,45 | 22 | 1.502.445 |
| 14/8/2025 | 144,24 | 144,48 | +0,28% | 143,00 | 144,50 | 144,24 | 144,48 | 144,50 | 38 | 5.279.261 |
| 13/8/2025 | 145,08 | 144,08 | -0,63% | 144,08 | 146,55 | 144,98 | 144,00 | 144,07 | 30 | 3.494.250 |
| 12/8/2025 | 142,86 | 145,00 | +1,50% | 142,86 | 146,00 | 144,30 | 144,93 | 144,99 | 14 | 2.193.432 |
| 11/8/2025 | 142,96 | 142,86 | -0,06% | 141,51 | 147,85 | 143,79 | 142,42 | 146,55 | 45 | 3.048.520 |
| 8/8/2025 | 145,62 | 142,95 | -0,85% | 142,50 | 145,62 | 142,93 | 142,62 | 142,95 | 29 | 1.658.022 |
| 7/8/2025 | 144,13 | 144,17 | -0,81% | 144,13 | 146,54 | 144,66 | 144,13 | 144,17 | 26 | 2.473.848 |
| 6/8/2025 | 145,01 | 145,35 | +0,47% | 144,13 | 145,38 | 145,02 | 144,13 | 145,35 | 37 | 12.733.533 |
| 5/8/2025 | 143,74 | 144,67 | -0,90% | 143,74 | 146,49 | 144,76 | 145,00 | 145,97 | 71 | 6.803.866 |
| 4/8/2025 | 143,61 | 145,99 | +1,66% | 143,61 | 145,99 | 145,41 | 145,90 | 146,84 | 30 | 2.283.030 |
| 1/8/2025 | 144,99 | 143,61 | +0,65% | 143,61 | 146,88 | 144,87 | 143,60 | 145,90 | 46 | 3.781.278 |
| 31/7/2025 | 144,50 | 142,68 | -1,44% | 142,01 | 147,90 | 145,25 | 142,72 | 146,00 | 63 | 6.913.900 |
| 30/7/2025 | 146,17 | 144,76 | -1,47% | 140,00 | 148,11 | 142,43 | 143,53 | 144,70 | 142 | 34.567.970 |
| 29/7/2025 | 146,52 | 146,92 | +0,28% | 146,07 | 146,93 | 146,62 | 146,02 | 146,92 | 27 | 3.885.502 |
| 28/7/2025 | 146,00 | 146,51 | -1,07% | 146,00 | 146,99 | 146,13 | 146,03 | 146,51 | 17 | 2.294.289 |
| 25/7/2025 | 145,94 | 148,10 | +1,99% | 145,93 | 148,98 | 147,55 | 145,31 | 147,89 | 15 | 1.593.645 |
| 24/7/2025 | 145,23 | 145,21 | -0,01% | 145,21 | 145,23 | 145,22 | 145,10 | 145,21 | 11 | 6.607.851 |
| 23/7/2025 | 146,30 | 145,22 | -0,74% | 145,11 | 146,49 | 145,31 | 145,21 | 145,99 | 10 | 595.771 |
| 22/7/2025 | 146,49 | 146,30 | +1,81% | 144,02 | 146,49 | 145,38 | 145,12 | 146,29 | 49 | 5.175.545 |
| 21/7/2025 | 146,50 | 143,70 | -1,91% | 143,70 | 146,50 | 145,27 | 143,77 | 145,18 | 33 | 2.585.807 |
| 18/7/2025 | 149,39 | 146,50 | +0,73% | 143,90 | 149,39 | 147,57 | 144,01 | 146,50 | 37 | 3.217.232 |
| 17/7/2025 | 144,57 | 145,44 | +0,61% | 143,00 | 146,19 | 144,47 | 143,02 | 145,83 | 111 | 8.321.624 |
| 16/7/2025 | 145,71 | 144,56 | -0,84% | 144,56 | 146,18 | 145,20 | 144,90 | 148,99 | 9 | 871.203 |
| 15/7/2025 | 145,01 | 145,79 | +0,01% | 144,54 | 152,00 | 147,84 | 144,61 | 147,46 | 95 | 12.714.413 |
| 14/7/2025 | 149,99 | 145,78 | -1,70% | 144,72 | 152,50 | 149,06 | 144,76 | 147,43 | 166 | 20.422.232 |
| 11/7/2025 | 148,89 | 148,30 | +2,30% | 145,67 | 148,90 | 148,44 | 147,10 | 148,20 | 21 | 2.389.913 |
| 10/7/2025 | 147,49 | 144,97 | +0,39% | 144,10 | 148,90 | 144,98 | 144,96 | 148,98 | 39 | 3.769.553 |
| 9/7/2025 | 145,39 | 144,41 | +0,03% | 144,40 | 145,39 | 144,64 | 144,41 | 145,34 | 12 | 795.528 |
| 8/7/2025 | 145,38 | 144,37 | -1,87% | 144,33 | 145,39 | 145,35 | 144,35 | 145,36 | 21 | 2.136.661 |
| 7/7/2025 | 146,00 | 147,12 | +0,77% | 146,00 | 148,99 | 147,17 | 147,11 | 147,12 | 38 | 3.134.826 |
| 4/7/2025 | 146,00 | 146,00 | +0,06% | 145,01 | 146,00 | 145,93 | 145,02 | 146,00 | 27 | 1.430.142 |
| 3/7/2025 | 145,01 | 145,91 | +0,63% | 144,00 | 146,00 | 144,87 | 144,28 | 145,93 | 26 | 5.592.009 |
| 2/7/2025 | 143,50 | 145,00 | -0,68% | 143,50 | 147,36 | 145,00 | 145,00 | 147,33 | 50 | 4.669.294 |
| 1/7/2025 | 146,88 | 145,99 | -0,61% | 143,96 | 147,45 | 146,46 | 144,87 | 146,00 | 58 | 7.249.905 |
| 30/6/2025 | 145,86 | 146,88 | +1,05% | 145,86 | 146,90 | 146,61 | 146,80 | 146,88 | 42 | 3.284.176 |
| 27/6/2025 | 141,53 | 145,35 | +2,36% | 141,53 | 149,90 | 145,51 | 143,33 | 149,74 | 55 | 15.250.073 |
| 26/6/2025 | 142,40 | 142,00 | -0,14% | 140,31 | 143,87 | 141,83 | 142,13 | 142,14 | 53 | 4.354.431 |
| 25/6/2025 | 142,99 | 142,20 | -0,40% | 142,00 | 145,80 | 143,90 | 142,20 | 144,90 | 49 | 4.043.675 |
| 24/6/2025 | 140,50 | 142,77 | +1,62% | 140,50 | 142,94 | 142,22 | 142,02 | 142,77 | 30 | 2.332.408 |
| 23/6/2025 | 143,00 | 140,50 | -1,58% | 138,55 | 143,00 | 140,79 | 139,20 | 140,50 | 100 | 13.375.716 |
| 20/6/2025 | 142,77 | 142,76 | -0,01% | 142,02 | 142,78 | 142,69 | 142,05 | 142,76 | 26 | 2.311.731 |
| 18/6/2025 | 145,86 | 142,77 | -0,51% | 141,61 | 145,86 | 143,11 | 142,06 | 142,78 | 45 | 5.037.592 |
| 17/6/2025 | 142,61 | 143,50 | +0,36% | 142,61 | 144,00 | 143,63 | 143,00 | 143,50 | 54 | 4.811.775 |
| 16/6/2025 | 143,00 | 142,99 | 0,00% | 141,51 | 145,86 | 143,05 | 142,99 | 143,00 | 65 | 19.827.174 |
| 13/6/2025 | 143,97 | 142,99 | +0,01% | 142,01 | 144,00 | 143,06 | 142,99 | 143,00 | 43 | 5.493.688 |
| 12/6/2025 | 143,65 | 142,98 | -0,45% | 140,31 | 143,75 | 143,08 | 140,58 | 142,99 | 49 | 7.368.775 |
| 11/6/2025 | 144,99 | 143,63 | -0,39% | 143,63 | 144,99 | 144,27 | 143,70 | 143,98 | 23 | 4.458.163 |
| 10/6/2025 | 145,46 | 144,19 | -0,87% | 143,70 | 145,46 | 143,85 | 143,78 | 144,19 | 23 | 3.092.800 |
| 9/6/2025 | 144,99 | 145,46 | -1,68% | 143,64 | 148,95 | 144,91 | 143,70 | 146,97 | 47 | 3.173.638 |
| 6/6/2025 | 147,99 | 147,95 | +1,34% | 146,46 | 148,00 | 147,59 | 146,92 | 147,96 | 43 | 4.280.271 |
| 5/6/2025 | 148,00 | 146,00 | -1,35% | 146,00 | 148,49 | 146,92 | 146,00 | 147,90 | 27 | 4.569.418 |
| 4/6/2025 | 146,00 | 148,00 | +2,25% | 144,20 | 148,00 | 145,96 | 145,00 | 147,99 | 34 | 5.327.635 |