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.
FCFL11 - FII CAMPUSFL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 125,76 | 125,20 | -0,43% | 125,00 | 126,00 | 125,08 | 125,10 | 125,20 | 93 | 66.069.727 |
| 4/9/2025 | 124,61 | 125,74 | +0,59% | 124,61 | 125,74 | 125,25 | 125,31 | 125,75 | 150 | 82.203.576 |
| 3/9/2025 | 125,01 | 125,00 | -0,05% | 124,62 | 125,40 | 125,03 | 124,65 | 125,00 | 1.212 | 136.678.999 |
| 2/9/2025 | 124,94 | 125,06 | +0,06% | 124,94 | 125,35 | 125,05 | 125,06 | 125,39 | 319 | 45.444.648 |
| 1/9/2025 | 124,66 | 124,99 | +0,28% | 124,48 | 125,38 | 124,67 | 124,65 | 125,34 | 194 | 19.262.767 |
| 29/8/2025 | 124,63 | 124,64 | +0,01% | 124,63 | 125,00 | 124,64 | 124,64 | 125,37 | 46 | 38.825.909 |
| 28/8/2025 | 124,63 | 124,63 | 0,00% | 124,40 | 124,63 | 124,62 | 124,40 | 124,63 | 51 | 38.346.029 |
| 27/8/2025 | 124,63 | 124,63 | -0,57% | 124,50 | 125,11 | 124,63 | 124,59 | 124,63 | 117 | 14.433.243 |
| 26/8/2025 | 125,39 | 125,34 | -0,04% | 124,87 | 125,39 | 125,04 | 124,81 | 125,34 | 294 | 27.660.250 |
| 25/8/2025 | 125,76 | 125,39 | -0,09% | 124,90 | 125,76 | 125,30 | 124,90 | 125,39 | 28 | 3.721.416 |
| 22/8/2025 | 125,45 | 125,50 | +0,40% | 125,00 | 126,00 | 125,44 | 125,33 | 125,76 | 30 | 3.600.370 |
| 21/8/2025 | 126,23 | 125,00 | 0,00% | 125,00 | 126,23 | 125,02 | 124,60 | 125,38 | 106 | 20.954.002 |
| 20/8/2025 | 125,02 | 125,00 | 0,00% | 125,00 | 125,12 | 125,02 | 125,00 | 125,46 | 10 | 662.620 |
| 19/8/2025 | 125,10 | 125,00 | -0,79% | 124,22 | 125,10 | 124,83 | 124,22 | 126,50 | 208 | 40.896.175 |
| 18/8/2025 | 125,12 | 125,99 | +0,79% | 124,87 | 126,00 | 125,13 | 124,71 | 126,90 | 85 | 24.213.214 |
| 15/8/2025 | 125,40 | 125,00 | -0,12% | 124,80 | 125,40 | 124,95 | 124,71 | 125,39 | 277 | 94.419.229 |
| 14/8/2025 | 125,03 | 125,15 | -0,18% | 125,03 | 125,40 | 125,22 | 125,15 | 125,39 | 231 | 7.463.160 |
| 13/8/2025 | 125,98 | 125,38 | +0,05% | 125,03 | 125,98 | 125,28 | 125,10 | 125,38 | 235 | 18.579.611 |
| 12/8/2025 | 126,60 | 125,32 | -0,70% | 125,32 | 126,60 | 126,29 | 125,32 | 125,50 | 166 | 7.034.391 |
| 11/8/2025 | 126,85 | 126,20 | +0,76% | 125,21 | 127,46 | 126,74 | 125,90 | 126,49 | 63 | 4.968.244 |
| 8/8/2025 | 126,01 | 125,25 | -0,14% | 125,03 | 126,01 | 125,17 | 125,25 | 125,41 | 290 | 6.183.719 |
| 7/8/2025 | 126,11 | 125,42 | -0,35% | 125,16 | 126,47 | 125,33 | 125,31 | 126,87 | 144 | 8.648.333 |
| 6/8/2025 | 125,27 | 125,86 | +0,59% | 125,02 | 125,86 | 125,25 | 125,30 | 125,89 | 72 | 6.024.741 |
| 5/8/2025 | 125,11 | 125,12 | -0,62% | 125,10 | 126,99 | 125,52 | 125,25 | 125,49 | 24 | 3.301.284 |
| 4/8/2025 | 125,32 | 125,90 | +0,70% | 125,00 | 125,90 | 125,17 | 125,05 | 125,90 | 276 | 31.731.018 |
| 1/8/2025 | 125,00 | 125,02 | -0,22% | 125,00 | 125,32 | 125,08 | 125,02 | 126,59 | 158 | 5.278.748 |
| 31/7/2025 | 125,49 | 125,30 | +0,20% | 125,00 | 125,50 | 125,36 | 125,00 | 125,90 | 56 | 12.034.893 |
| 30/7/2025 | 125,00 | 125,05 | +0,04% | 125,00 | 125,49 | 125,00 | 125,05 | 125,40 | 61 | 10.300.436 |
| 29/7/2025 | 125,01 | 125,00 | -0,38% | 124,65 | 125,01 | 124,99 | 125,01 | 125,49 | 101 | 80.432.681 |
| 28/7/2025 | 124,65 | 125,48 | -0,01% | 124,62 | 125,48 | 124,80 | 125,00 | 125,49 | 26 | 2.783.124 |
| 25/7/2025 | 124,51 | 125,49 | -0,40% | 124,51 | 126,67 | 125,34 | 125,00 | 125,49 | 50 | 6.505.402 |
| 24/7/2025 | 125,00 | 126,00 | +1,60% | 124,50 | 126,99 | 125,43 | 124,50 | 126,00 | 22 | 44.352.656 |
| 23/7/2025 | 124,99 | 124,01 | -0,78% | 124,00 | 124,99 | 124,14 | 124,01 | 124,98 | 171 | 22.072.704 |
| 22/7/2025 | 123,05 | 124,99 | +0,80% | 123,05 | 124,99 | 124,37 | 124,00 | 124,99 | 422 | 12.674.219 |
| 21/7/2025 | 123,99 | 124,00 | -1,04% | 122,91 | 124,29 | 123,83 | 124,00 | 124,44 | 807 | 42.204.458 |
| 18/7/2025 | 125,75 | 125,30 | -0,06% | 125,30 | 125,98 | 125,43 | 125,30 | 125,99 | 349 | 28.447.970 |
| 17/7/2025 | 125,32 | 125,37 | +0,04% | 125,25 | 126,00 | 125,51 | 125,42 | 125,76 | 83 | 11.973.773 |
| 16/7/2025 | 127,29 | 125,32 | -0,56% | 125,32 | 127,29 | 126,31 | 125,32 | 126,20 | 30 | 4.926.255 |
| 15/7/2025 | 125,29 | 126,02 | +0,59% | 125,29 | 127,48 | 125,93 | 125,36 | 126,98 | 90 | 13.864.983 |
| 14/7/2025 | 125,27 | 125,28 | +0,02% | 125,27 | 126,49 | 125,46 | 125,28 | 125,76 | 207 | 34.840.995 |
| 11/7/2025 | 125,41 | 125,25 | +0,10% | 125,21 | 126,16 | 125,85 | 125,25 | 126,17 | 158 | 16.046.022 |
| 10/7/2025 | 125,08 | 125,12 | +0,05% | 125,07 | 125,62 | 125,12 | 125,12 | 125,62 | 2.737 | 84.644.703 |
| 9/7/2025 | 125,91 | 125,06 | -0,59% | 125,06 | 126,25 | 125,68 | 125,06 | 125,70 | 43 | 2.475.911 |
| 8/7/2025 | 125,32 | 125,80 | +0,39% | 125,31 | 126,13 | 125,48 | 125,51 | 125,87 | 66 | 48.224.514 |
| 7/7/2025 | 126,68 | 125,31 | -1,08% | 125,31 | 127,81 | 126,55 | 125,31 | 126,15 | 36 | 2.164.034 |
| 4/7/2025 | 126,62 | 126,68 | +0,04% | 125,31 | 127,80 | 125,79 | 126,40 | 126,68 | 258 | 6.792.743 |
| 3/7/2025 | 127,92 | 126,63 | -0,60% | 125,09 | 127,92 | 126,67 | 125,08 | 126,63 | 655 | 24.675.931 |
| 2/7/2025 | 126,32 | 127,40 | 0,00% | 125,01 | 127,40 | 125,67 | 126,00 | 127,40 | 630 | 20.195.994 |
| 1/7/2025 | 126,92 | 127,40 | +0,31% | 126,90 | 127,40 | 127,01 | 126,32 | 127,40 | 47 | 7.430.600 |
| 30/6/2025 | 127,98 | 127,00 | -0,75% | 126,05 | 127,98 | 126,65 | 127,00 | 127,15 | 60 | 6.839.113 |
| 27/6/2025 | 127,48 | 127,96 | +0,60% | 127,00 | 127,99 | 127,67 | 127,96 | 127,98 | 44 | 5.222.076 |
| 26/6/2025 | 127,47 | 127,20 | -0,08% | 127,10 | 127,48 | 127,27 | 127,20 | 127,48 | 96 | 12.664.038 |
| 25/6/2025 | 127,98 | 127,30 | +0,22% | 126,75 | 127,98 | 127,19 | 126,01 | 127,31 | 22 | 1.933.368 |
| 24/6/2025 | 128,89 | 127,02 | -0,84% | 125,02 | 128,89 | 127,23 | 126,01 | 128,19 | 165 | 49.305.242 |
| 23/6/2025 | 128,11 | 128,10 | -0,53% | 126,37 | 128,80 | 128,01 | 128,00 | 128,80 | 204 | 118.222.559 |
| 20/6/2025 | 128,99 | 128,78 | -0,16% | 128,56 | 129,23 | 128,79 | 128,68 | 129,23 | 85 | 11.668.455 |
| 18/6/2025 | 128,99 | 128,99 | +1,41% | 125,10 | 129,00 | 127,38 | 128,04 | 128,99 | 479 | 63.388.638 |
| 17/6/2025 | 130,89 | 127,20 | -0,78% | 127,15 | 130,89 | 128,21 | 127,17 | 129,37 | 902 | 30.567.615 |
| 16/6/2025 | 126,61 | 128,20 | -0,51% | 126,61 | 129,99 | 127,59 | 128,21 | 129,30 | 1.391 | 59.930.757 |
| 13/6/2025 | 126,07 | 128,86 | +0,40% | 126,00 | 129,91 | 127,86 | 126,08 | 128,84 | 153 | 117.709.844 |
| 12/6/2025 | 129,00 | 128,35 | +0,27% | 125,56 | 129,99 | 127,98 | 125,56 | 128,86 | 132 | 114.836.941 |
| 11/6/2025 | 125,56 | 128,00 | +0,39% | 125,56 | 129,99 | 128,46 | 125,57 | 129,59 | 360 | 181.514.695 |
| 10/6/2025 | 128,68 | 127,50 | +3,66% | 121,51 | 134,89 | 124,61 | 127,02 | 127,48 | 1.385 | 100.887.713 |
| 9/6/2025 | 123,60 | 123,00 | -0,80% | 122,00 | 134,98 | 126,25 | 123,00 | 126,00 | 1.462 | 90.648.794 |
| 6/6/2025 | 121,00 | 123,99 | +2,59% | 120,20 | 123,99 | 121,93 | 120,61 | 123,99 | 53 | 13.486.103 |
| 5/6/2025 | 120,02 | 120,86 | +0,72% | 119,71 | 120,86 | 120,01 | 120,05 | 121,00 | 76 | 11.965.749 |
| 4/6/2025 | 120,02 | 120,00 | -0,58% | 119,28 | 121,02 | 120,32 | 120,00 | 120,20 | 1.219 | 24.233.714 |
| 3/6/2025 | 121,90 | 120,70 | -0,25% | 119,48 | 121,90 | 120,16 | 120,00 | 120,70 | 148 | 26.963.921 |
| 2/6/2025 | 119,47 | 121,00 | +0,51% | 118,00 | 121,00 | 118,85 | 120,50 | 121,00 | 71 | 33.993.419 |
| 30/5/2025 | 121,01 | 120,39 | -1,31% | 119,58 | 121,60 | 120,55 | 120,01 | 121,07 | 45 | 4.906.648 |
| 29/5/2025 | 120,39 | 121,99 | +1,83% | 119,76 | 121,99 | 120,37 | 119,57 | 122,00 | 44 | 6.235.412 |
| 28/5/2025 | 120,00 | 119,80 | -0,17% | 119,22 | 120,50 | 119,90 | 119,50 | 120,33 | 53 | 31.186.121 |
| 27/5/2025 | 119,47 | 120,00 | +0,47% | 119,03 | 120,49 | 119,82 | 119,05 | 120,00 | 88 | 65.173.829 |
| 26/5/2025 | 117,01 | 119,44 | +1,22% | 117,01 | 119,44 | 117,75 | 118,00 | 119,46 | 1.275 | 34.231.718 |
| 23/5/2025 | 120,00 | 118,00 | -1,66% | 117,01 | 120,00 | 118,44 | 118,00 | 118,21 | 2.375 | 45.944.236 |
| 22/5/2025 | 120,48 | 119,99 | -0,30% | 119,57 | 120,48 | 119,98 | 119,03 | 119,99 | 248 | 10.606.781 |
| 21/5/2025 | 120,84 | 120,35 | -0,53% | 119,50 | 120,85 | 119,98 | 120,02 | 120,35 | 160 | 10.702.500 |
| 20/5/2025 | 120,97 | 120,99 | +0,66% | 120,21 | 120,99 | 120,75 | 120,51 | 120,99 | 43 | 8.380.345 |
| 19/5/2025 | 120,11 | 120,20 | +0,17% | 118,41 | 121,10 | 119,92 | 120,20 | 121,19 | 313 | 11.489.006 |
| 16/5/2025 | 119,49 | 120,00 | +0,82% | 118,00 | 120,02 | 118,89 | 120,00 | 120,01 | 577 | 31.042.783 |
| 15/5/2025 | 121,49 | 119,02 | -1,24% | 119,00 | 121,49 | 120,25 | 119,02 | 120,50 | 257 | 25.180.417 |
| 14/5/2025 | 119,99 | 120,51 | +0,43% | 119,00 | 121,49 | 120,00 | 120,51 | 121,48 | 231 | 23.628.551 |
| 13/5/2025 | 119,80 | 120,00 | +0,31% | 118,00 | 120,00 | 119,57 | 119,11 | 119,99 | 393 | 28.876.265 |
| 12/5/2025 | 116,87 | 119,63 | +1,21% | 116,78 | 119,79 | 117,99 | 118,02 | 119,60 | 630 | 10.076.364 |
| 9/5/2025 | 116,74 | 118,20 | +2,60% | 116,00 | 119,66 | 117,87 | 116,02 | 118,20 | 280 | 11.917.490 |
| 8/5/2025 | 116,02 | 115,20 | +0,17% | 115,20 | 118,85 | 116,40 | 115,20 | 117,00 | 393 | 15.307.756 |
| 7/5/2025 | 117,33 | 115,00 | -1,91% | 115,00 | 117,98 | 115,84 | 115,00 | 116,54 | 660 | 15.813.065 |
| 6/5/2025 | 116,12 | 117,24 | +0,96% | 115,23 | 117,24 | 115,92 | 116,10 | 117,24 | 487 | 12.218.730 |
| 5/5/2025 | 114,50 | 116,12 | +1,19% | 114,50 | 116,12 | 115,06 | 116,00 | 116,13 | 573 | 10.597.266 |
| 2/5/2025 | 114,50 | 114,75 | -0,23% | 114,50 | 117,19 | 114,61 | 114,75 | 115,93 | 47 | 1.054.435 |
| 29/4/2025 | 115,02 | 115,01 | -3,35% | 114,51 | 115,10 | 115,00 | 115,01 | 117,32 | 33 | 1.495.075 |
| 28/4/2025 | 113,61 | 119,00 | +3,48% | 113,00 | 119,00 | 113,86 | 113,50 | 118,06 | 93 | 35.468.593 |
| 25/4/2025 | 115,51 | 115,00 | -0,69% | 113,50 | 118,50 | 115,95 | 113,74 | 115,00 | 1.462 | 45.152.225 |
| 24/4/2025 | 117,93 | 115,80 | -2,28% | 115,00 | 117,93 | 115,57 | 115,01 | 116,99 | 894 | 15.325.813 |
| 23/4/2025 | 119,99 | 118,50 | -0,42% | 117,51 | 119,99 | 118,09 | 117,51 | 118,95 | 56 | 20.134.504 |
| 22/4/2025 | 116,15 | 119,00 | +3,48% | 113,00 | 122,00 | 117,62 | 116,01 | 119,00 | 572 | 38.357.039 |
| 17/4/2025 | 115,00 | 115,00 | -0,35% | 113,00 | 115,01 | 113,71 | 113,66 | 114,98 | 194 | 92.953.653 |
| 16/4/2025 | 119,50 | 115,40 | -3,99% | 115,27 | 119,50 | 116,46 | 115,40 | 116,85 | 594 | 42.999.515 |
| 15/4/2025 | 116,00 | 120,20 | +3,62% | 115,42 | 122,93 | 118,78 | 117,25 | 120,10 | 657 | 45.293.023 |
| 14/4/2025 | 115,90 | 116,00 | +1,66% | 114,00 | 116,00 | 115,20 | 115,00 | 115,80 | 969 | 24.249.647 |
| 11/4/2025 | 113,42 | 114,11 | +0,32% | 113,42 | 115,99 | 115,32 | 114,11 | 115,89 | 431 | 12.201.490 |
| 10/4/2025 | 113,90 | 113,75 | +0,27% | 113,01 | 115,70 | 113,56 | 113,75 | 113,93 | 55 | 14.071.034 |
| 9/4/2025 | 113,61 | 113,44 | -0,11% | 112,90 | 113,97 | 113,08 | 113,44 | 113,90 | 66 | 12.993.002 |
| 8/4/2025 | 114,04 | 113,57 | +0,50% | 113,57 | 114,04 | 113,70 | 113,18 | 113,57 | 18 | 11.574.795 |
| 7/4/2025 | 115,00 | 113,00 | -1,09% | 112,00 | 115,00 | 112,86 | 113,00 | 113,63 | 52 | 9.819.090 |
| 4/4/2025 | 113,00 | 114,25 | +0,93% | 113,00 | 114,25 | 113,16 | 113,50 | 114,00 | 98 | 19.600.164 |
| 3/4/2025 | 114,25 | 113,20 | -0,54% | 113,00 | 114,25 | 113,12 | 113,20 | 113,48 | 46 | 8.337.326 |
| 2/4/2025 | 112,61 | 113,82 | +1,08% | 112,25 | 113,82 | 112,51 | 113,20 | 114,25 | 29 | 3.476.687 |
| 1/4/2025 | 112,56 | 112,60 | +0,18% | 112,56 | 114,24 | 112,59 | 112,60 | 114,25 | 28 | 3.726.944 |
| 31/3/2025 | 112,17 | 112,40 | +0,21% | 112,15 | 114,01 | 112,38 | 112,40 | 112,90 | 57 | 8.395.194 |
| 28/3/2025 | 112,50 | 112,17 | -0,12% | 112,05 | 112,77 | 112,26 | 112,17 | 112,49 | 393 | 15.605.093 |
| 27/3/2025 | 111,54 | 112,30 | -0,26% | 111,53 | 112,60 | 111,87 | 112,30 | 112,60 | 163 | 15.404.812 |
| 26/3/2025 | 112,01 | 112,59 | +0,53% | 111,49 | 112,59 | 112,10 | 112,50 | 112,59 | 171 | 36.019.951 |
| 25/3/2025 | 112,76 | 112,00 | +0,20% | 111,00 | 113,99 | 111,59 | 112,00 | 113,99 | 543 | 34.114.669 |
| 24/3/2025 | 111,50 | 111,78 | -0,06% | 111,04 | 111,90 | 111,58 | 111,75 | 111,78 | 269 | 28.667.406 |
| 21/3/2025 | 113,00 | 111,85 | -0,13% | 111,85 | 113,00 | 111,92 | 111,85 | 112,11 | 152 | 11.595.130 |
| 20/3/2025 | 112,00 | 112,00 | +0,72% | 111,22 | 112,24 | 111,98 | 112,00 | 112,10 | 102 | 11.467.318 |
| 19/3/2025 | 112,29 | 111,20 | -0,09% | 110,53 | 112,29 | 111,14 | 111,21 | 111,50 | 151 | 30.207.983 |
| 18/3/2025 | 111,50 | 111,30 | +0,04% | 111,01 | 113,44 | 112,07 | 111,02 | 111,30 | 153 | 30.080.368 |
| 17/3/2025 | 112,20 | 111,25 | -1,20% | 111,11 | 112,50 | 111,55 | 111,25 | 111,50 | 142 | 22.802.767 |
| 14/3/2025 | 111,30 | 112,60 | +1,97% | 110,47 | 112,93 | 112,20 | 112,60 | 112,90 | 968 | 28.579.545 |
| 13/3/2025 | 111,51 | 110,42 | +0,02% | 110,29 | 111,55 | 110,52 | 110,41 | 110,99 | 958 | 46.442.606 |
| 12/3/2025 | 110,13 | 110,40 | +0,32% | 110,07 | 111,34 | 110,37 | 110,30 | 111,50 | 516 | 20.309.102 |
| 11/3/2025 | 111,50 | 110,05 | -1,30% | 110,01 | 111,50 | 110,17 | 110,05 | 110,83 | 907 | 28.126.551 |
| 10/3/2025 | 111,02 | 111,50 | +0,45% | 110,00 | 111,50 | 110,61 | 110,03 | 111,50 | 130 | 16.404.782 |
| 7/3/2025 | 110,20 | 111,00 | +0,91% | 110,01 | 112,32 | 111,54 | 111,00 | 111,16 | 239 | 26.659.161 |
| 6/3/2025 | 112,00 | 110,00 | -1,98% | 110,00 | 112,00 | 111,13 | 110,00 | 110,75 | 90 | 10.735.243 |
| 5/3/2025 | 112,13 | 112,22 | +1,10% | 110,01 | 112,22 | 111,21 | 111,50 | 112,22 | 112 | 7.162.088 |
| 28/2/2025 | 110,00 | 111,00 | +0,91% | 110,00 | 111,00 | 110,16 | 111,00 | 111,33 | 420 | 22.198.846 |
| 27/2/2025 | 110,01 | 110,00 | 0,00% | 110,00 | 110,10 | 110,00 | 110,00 | 110,98 | 241 | 22.012.750 |
| 26/2/2025 | 110,98 | 110,00 | -0,24% | 110,00 | 110,98 | 110,05 | 110,00 | 110,68 | 192 | 15.319.988 |
| 25/2/2025 | 110,27 | 110,26 | -2,31% | 110,26 | 112,26 | 110,37 | 110,26 | 110,49 | 115 | 4.657.725 |
| 24/2/2025 | 110,01 | 112,87 | +2,61% | 110,00 | 112,87 | 110,14 | 110,26 | 112,87 | 346 | 32.448.026 |
| 21/2/2025 | 112,90 | 110,00 | -0,01% | 110,00 | 112,90 | 111,05 | 110,00 | 110,90 | 63 | 13.348.435 |
| 20/2/2025 | 110,00 | 110,01 | +0,10% | 110,00 | 110,73 | 110,00 | 110,00 | 111,99 | 701 | 54.431.467 |
| 19/2/2025 | 109,01 | 109,90 | -0,10% | 108,70 | 110,39 | 109,88 | 109,90 | 110,99 | 592 | 51.228.575 |
| 18/2/2025 | 109,53 | 110,01 | +0,45% | 109,44 | 110,05 | 110,00 | 110,01 | 110,97 | 601 | 87.025.981 |
| 17/2/2025 | 109,15 | 109,52 | -0,89% | 109,03 | 110,50 | 109,40 | 109,52 | 110,97 | 267 | 15.492.203 |
| 14/2/2025 | 111,00 | 110,50 | +1,12% | 108,50 | 111,00 | 109,13 | 109,20 | 110,50 | 237 | 39.321.828 |
| 13/2/2025 | 109,00 | 109,28 | -0,20% | 108,50 | 109,50 | 109,23 | 108,29 | 110,99 | 163 | 41.737.251 |
| 12/2/2025 | 109,53 | 109,50 | -0,01% | 108,90 | 110,00 | 109,31 | 108,84 | 112,25 | 308 | 27.492.792 |
| 11/2/2025 | 109,00 | 109,51 | +0,02% | 109,00 | 110,01 | 109,22 | 109,51 | 112,25 | 209 | 13.740.551 |
| 10/2/2025 | 109,50 | 109,49 | -0,02% | 109,00 | 110,04 | 109,21 | 109,01 | 109,49 | 594 | 19.975.161 |
| 7/2/2025 | 109,50 | 109,51 | +0,47% | 108,18 | 111,99 | 110,44 | 109,51 | 111,00 | 2.347 | 51.708.753 |
| 6/2/2025 | 105,02 | 109,00 | 0,00% | 105,02 | 111,24 | 109,47 | 107,33 | 110,49 | 2.149 | 97.452.041 |
| 5/2/2025 | 108,01 | 109,00 | +0,82% | 108,00 | 109,50 | 108,92 | 107,01 | 109,00 | 2.233 | 37.034.191 |
| 4/2/2025 | 107,01 | 108,11 | -2,60% | 107,01 | 111,00 | 109,62 | 108,11 | 109,74 | 2.252 | 50.295.624 |
| 3/2/2025 | 106,97 | 111,00 | +3,77% | 104,00 | 111,00 | 106,89 | 106,57 | 111,00 | 405 | 38.900.666 |
| 31/1/2025 | 104,99 | 106,97 | +2,34% | 104,14 | 107,00 | 105,06 | 105,00 | 107,01 | 53 | 6.671.360 |
| 30/1/2025 | 104,63 | 104,52 | -0,08% | 104,52 | 105,00 | 104,94 | 104,52 | 104,99 | 47 | 5.163.496 |
| 29/1/2025 | 103,71 | 104,60 | -0,10% | 103,65 | 105,02 | 103,90 | 104,60 | 105,99 | 130 | 13.892.467 |
| 28/1/2025 | 104,90 | 104,70 | +1,05% | 103,61 | 104,90 | 103,94 | 103,71 | 104,70 | 57 | 5.436.165 |
| 27/1/2025 | 103,39 | 103,61 | -0,50% | 103,25 | 104,01 | 103,45 | 103,61 | 103,62 | 223 | 12.818.435 |
| 24/1/2025 | 104,00 | 104,13 | +0,04% | 103,90 | 104,13 | 104,00 | 103,91 | 104,13 | 56 | 12.698.800 |
| 23/1/2025 | 103,11 | 104,09 | +0,96% | 103,11 | 104,41 | 103,20 | 104,00 | 104,10 | 19 | 15.976.438 |
| 22/1/2025 | 105,00 | 103,10 | -1,41% | 103,10 | 105,04 | 104,46 | 103,10 | 104,78 | 196 | 8.879.402 |
| 21/1/2025 | 106,98 | 104,57 | +0,75% | 104,51 | 106,98 | 105,34 | 104,80 | 105,04 | 47 | 6.647.380 |
| 20/1/2025 | 103,10 | 103,79 | -0,18% | 103,10 | 106,02 | 105,40 | 103,79 | 106,87 | 240 | 23.590.502 |
| 17/1/2025 | 106,89 | 103,98 | -2,74% | 103,80 | 106,89 | 104,98 | 103,98 | 104,98 | 157 | 38.192.086 |
| 16/1/2025 | 106,92 | 106,91 | -0,01% | 106,15 | 106,92 | 106,51 | 106,21 | 106,92 | 254 | 18.554.081 |
| 15/1/2025 | 107,11 | 106,92 | -1,16% | 105,64 | 109,00 | 106,82 | 106,92 | 106,93 | 303 | 16.108.678 |
| 14/1/2025 | 106,50 | 108,17 | +1,57% | 106,50 | 109,93 | 109,52 | 107,02 | 109,00 | 28 | 2.048.130 |
| 13/1/2025 | 106,07 | 106,50 | +0,42% | 105,50 | 111,97 | 106,29 | 106,50 | 111,00 | 91 | 18.888.603 |
| 10/1/2025 | 105,19 | 106,05 | +0,43% | 105,19 | 107,70 | 106,04 | 106,05 | 106,39 | 356 | 23.795.970 |
| 9/1/2025 | 106,26 | 105,60 | -0,39% | 105,49 | 108,50 | 106,04 | 105,60 | 108,37 | 191 | 46.542.786 |
| 8/1/2025 | 109,47 | 106,01 | -2,52% | 106,01 | 110,20 | 107,28 | 106,01 | 106,99 | 174 | 35.930.081 |
| 7/1/2025 | 109,15 | 108,75 | -0,50% | 108,11 | 110,00 | 108,96 | 108,45 | 108,75 | 440 | 62.306.873 |
| 6/1/2025 | 109,22 | 109,30 | 0,00% | 109,09 | 110,01 | 109,31 | 109,30 | 111,88 | 155 | 15.205.569 |
| 3/1/2025 | 109,61 | 109,30 | -0,65% | 109,30 | 109,71 | 109,38 | 109,20 | 109,80 | 159 | 15.292.522 |
| 2/1/2025 | 110,00 | 110,01 | +0,01% | 109,58 | 110,41 | 109,61 | 109,65 | 110,69 | 293 | 38.684.244 |
| 30/12/2024 | 111,90 | 110,00 | -1,70% | 109,01 | 111,90 | 109,59 | 110,10 | 111,21 | 108 | 4.318.221 |
| 27/12/2024 | 109,15 | 111,90 | +0,81% | 108,75 | 111,90 | 110,05 | 109,16 | 111,90 | 1.326 | 27.931.163 |
| 26/12/2024 | 111,90 | 111,00 | +2,17% | 108,70 | 111,90 | 110,52 | 109,49 | 111,49 | 37 | 5.482.096 |
| 23/12/2024 | 112,00 | 108,64 | +0,08% | 108,50 | 112,00 | 108,76 | 108,64 | 109,65 | 41 | 2.904.077 |
| 20/12/2024 | 109,98 | 108,55 | -1,23% | 108,26 | 112,99 | 110,80 | 108,52 | 112,96 | 4.038 | 53.820.402 |
| 19/12/2024 | 109,99 | 109,90 | +0,37% | 107,27 | 113,97 | 109,26 | 107,10 | 109,99 | 3.820 | 277.206.755 |
| 18/12/2024 | 108,97 | 109,50 | +0,56% | 106,50 | 113,69 | 109,24 | 109,00 | 109,49 | 2.773 | 55.516.368 |
| 17/12/2024 | 108,00 | 108,89 | -0,09% | 106,00 | 108,99 | 107,66 | 107,78 | 108,89 | 1.910 | 49.235.969 |
| 16/12/2024 | 106,00 | 108,99 | +2,33% | 105,74 | 109,00 | 107,04 | 106,05 | 108,99 | 1.142 | 35.249.555 |
| 13/12/2024 | 106,38 | 106,51 | +0,96% | 105,10 | 108,50 | 106,61 | 106,50 | 106,98 | 432 | 21.610.646 |
| 12/12/2024 | 106,38 | 105,50 | -0,57% | 99,84 | 106,38 | 104,07 | 105,50 | 105,65 | 432 | 76.856.159 |
| 11/12/2024 | 106,60 | 106,10 | -0,47% | 105,02 | 106,60 | 105,83 | 105,20 | 106,10 | 349 | 25.739.278 |
| 10/12/2024 | 108,40 | 106,60 | -0,75% | 106,51 | 108,40 | 106,60 | 106,55 | 108,31 | 418 | 16.833.200 |
| 9/12/2024 | 109,31 | 107,41 | -1,00% | 106,54 | 109,37 | 107,44 | 107,01 | 107,40 | 285 | 105.941.004 |
| 6/12/2024 | 107,47 | 108,49 | +1,39% | 107,40 | 109,08 | 107,57 | 107,50 | 109,04 | 116 | 14.329.178 |
| 5/12/2024 | 108,00 | 107,00 | -0,93% | 107,00 | 108,55 | 107,40 | 107,00 | 109,99 | 181 | 31.276.599 |
| 4/12/2024 | 108,14 | 108,00 | 0,00% | 107,06 | 108,71 | 107,58 | 107,50 | 108,12 | 168 | 24.561.247 |
| 3/12/2024 | 108,39 | 108,00 | -0,86% | 107,50 | 108,81 | 108,09 | 108,00 | 109,14 | 75 | 9.988.177 |
| 2/12/2024 | 110,02 | 108,94 | -0,96% | 106,00 | 110,26 | 108,57 | 108,49 | 108,94 | 179 | 46.297.510 |
| 29/11/2024 | 110,08 | 110,00 | -0,05% | 110,00 | 111,42 | 110,36 | 110,00 | 111,17 | 176 | 16.355.530 |
| 28/11/2024 | 110,75 | 110,05 | -0,86% | 110,01 | 111,05 | 110,67 | 110,05 | 110,38 | 292 | 25.997.662 |
| 27/11/2024 | 114,07 | 111,00 | -0,91% | 110,80 | 114,07 | 111,88 | 111,00 | 112,54 | 269 | 46.744.596 |
| 26/11/2024 | 112,99 | 112,02 | 0,00% | 112,02 | 114,13 | 112,34 | 112,02 | 112,72 | 255 | 30.817.130 |
| 25/11/2024 | 112,03 | 112,02 | +0,02% | 112,00 | 112,26 | 112,03 | 112,02 | 112,91 | 95 | 17.477.807 |
| 22/11/2024 | 112,05 | 112,00 | 0,00% | 112,00 | 113,02 | 112,76 | 112,00 | 112,97 | 75 | 53.293.176 |
| 21/11/2024 | 111,50 | 112,00 | +0,90% | 111,05 | 112,49 | 111,86 | 111,25 | 112,50 | 58 | 8.457.353 |
| 19/11/2024 | 110,01 | 111,00 | +0,68% | 110,00 | 111,65 | 111,03 | 110,67 | 111,64 | 33 | 17.065.478 |
| 18/11/2024 | 111,79 | 110,25 | -1,32% | 108,00 | 111,79 | 110,25 | 109,51 | 111,75 | 126 | 38.556.849 |
| 14/11/2024 | 111,82 | 111,73 | -0,06% | 107,00 | 112,70 | 111,82 | 109,50 | 111,81 | 799 | 28.392.535 |
| 13/11/2024 | 112,07 | 111,80 | -0,20% | 111,80 | 112,50 | 112,18 | 111,80 | 111,84 | 45 | 11.465.640 |
| 12/11/2024 | 112,00 | 112,02 | -0,33% | 112,00 | 112,40 | 112,26 | 112,02 | 112,38 | 100 | 3.255.811 |
| 11/11/2024 | 112,42 | 112,39 | -0,58% | 111,50 | 112,42 | 111,98 | 111,76 | 112,39 | 198 | 70.619.113 |
| 8/11/2024 | 112,35 | 113,04 | +0,61% | 112,00 | 113,19 | 112,29 | 112,80 | 113,19 | 94 | 39.550.582 |
| 7/11/2024 | 112,09 | 112,35 | -1,61% | 110,77 | 114,03 | 112,35 | 112,35 | 114,16 | 101 | 89.066.062 |
| 6/11/2024 | 112,11 | 114,19 | +1,89% | 112,00 | 114,19 | 112,19 | 112,11 | 114,07 | 37 | 4.487.686 |
| 5/11/2024 | 112,25 | 112,07 | -0,07% | 112,00 | 112,89 | 112,05 | 112,00 | 114,18 | 27 | 2.274.654 |
| 4/11/2024 | 113,38 | 112,15 | -0,84% | 112,01 | 113,39 | 112,16 | 112,15 | 112,86 | 151 | 13.863.324 |
| 1/11/2024 | 112,09 | 113,10 | +0,89% | 112,09 | 114,22 | 112,38 | 113,10 | 113,43 | 110 | 23.849.155 |
| 31/10/2024 | 112,05 | 112,10 | +0,07% | 112,02 | 112,33 | 112,13 | 112,10 | 113,16 | 18 | 897.042 |
| 30/10/2024 | 112,11 | 112,02 | 0,00% | 112,00 | 112,11 | 112,00 | 112,02 | 113,10 | 23 | 24.797.534 |
| 29/10/2024 | 112,08 | 112,02 | -1,12% | 112,00 | 113,19 | 112,04 | 112,02 | 113,17 | 138 | 16.784.527 |
| 28/10/2024 | 112,39 | 113,29 | +0,84% | 111,95 | 113,50 | 112,14 | 112,08 | 113,29 | 52 | 36.504.698 |
| 25/10/2024 | 112,10 | 112,35 | +0,22% | 111,75 | 112,71 | 112,09 | 111,91 | 112,35 | 75 | 29.067.139 |
| 24/10/2024 | 112,50 | 112,10 | -0,36% | 111,99 | 113,40 | 112,27 | 111,60 | 112,73 | 560 | 65.063.430 |
| 23/10/2024 | 112,80 | 112,50 | -0,11% | 112,50 | 113,51 | 112,93 | 112,01 | 113,47 | 34 | 3.241.239 |
| 22/10/2024 | 112,32 | 112,62 | +0,28% | 112,25 | 113,02 | 112,65 | 112,00 | 112,62 | 99 | 26.238.102 |
| 21/10/2024 | 113,51 | 112,30 | -1,06% | 112,30 | 113,60 | 113,37 | 112,30 | 113,10 | 110 | 10.203.661 |
| 18/10/2024 | 114,25 | 113,50 | +0,35% | 113,00 | 114,25 | 113,37 | 113,50 | 113,70 | 36 | 40.553.331 |
| 17/10/2024 | 113,55 | 113,10 | -0,35% | 113,10 | 114,58 | 113,88 | 113,10 | 114,22 | 191 | 91.233.368 |
| 16/10/2024 | 113,52 | 113,50 | 0,00% | 110,64 | 114,26 | 113,27 | 113,50 | 114,49 | 607 | 58.549.850 |
| 15/10/2024 | 112,50 | 113,50 | +0,27% | 112,50 | 113,99 | 113,35 | 113,20 | 113,83 | 161 | 23.442.622 |
| 14/10/2024 | 111,76 | 113,20 | +1,52% | 111,71 | 113,40 | 112,94 | 113,20 | 113,49 | 123 | 21.944.499 |
| 11/10/2024 | 112,63 | 111,50 | +0,45% | 110,40 | 112,64 | 110,87 | 110,52 | 113,49 | 121 | 56.756.927 |
| 10/10/2024 | 113,05 | 111,00 | -1,79% | 110,60 | 113,30 | 111,52 | 111,00 | 111,41 | 582 | 39.882.807 |
| 9/10/2024 | 113,10 | 113,02 | -0,06% | 113,02 | 114,02 | 113,60 | 113,02 | 113,20 | 264 | 15.256.523 |
| 8/10/2024 | 113,60 | 113,09 | -0,45% | 113,00 | 114,21 | 113,55 | 113,03 | 113,54 | 147 | 27.843.945 |
| 7/10/2024 | 113,90 | 113,60 | -0,26% | 113,60 | 113,99 | 113,65 | 113,60 | 113,86 | 120 | 10.593.037 |
| 4/10/2024 | 113,91 | 113,90 | -0,01% | 113,90 | 114,42 | 113,97 | 113,90 | 114,20 | 266 | 23.979.574 |
| 3/10/2024 | 114,80 | 113,91 | -0,78% | 113,90 | 114,80 | 114,71 | 113,92 | 114,08 | 14 | 814.455 |
| 2/10/2024 | 114,49 | 114,80 | +0,66% | 114,49 | 115,00 | 114,79 | 114,78 | 114,80 | 77 | 33.038.536 |
| 1/10/2024 | 113,63 | 114,05 | +0,38% | 112,40 | 114,50 | 113,59 | 114,05 | 114,49 | 136 | 20.242.363 |
| 30/9/2024 | 114,22 | 113,62 | -0,03% | 113,61 | 114,22 | 113,65 | 113,62 | 114,10 | 39 | 4.353.159 |
| 26/9/2024 | 115,15 | 113,65 | -1,43% | 113,48 | 115,43 | 114,40 | 113,65 | 114,05 | 329 | 8.306.128 |
| 25/9/2024 | 115,15 | 115,30 | +0,13% | 114,80 | 115,30 | 115,06 | 114,81 | 115,15 | 81 | 10.551.890 |
| 24/9/2024 | 115,25 | 115,15 | -0,09% | 115,04 | 115,55 | 115,37 | 115,04 | 115,43 | 49 | 37.011.224 |
| 23/9/2024 | 116,00 | 115,25 | -0,65% | 115,08 | 116,49 | 115,38 | 115,25 | 115,85 | 62 | 12.727.424 |
| 20/9/2024 | 116,99 | 116,00 | 0,00% | 115,99 | 116,99 | 116,07 | 116,00 | 116,10 | 102 | 52.304.866 |
| 19/9/2024 | 115,51 | 116,00 | 0,00% | 115,15 | 116,00 | 115,85 | 116,00 | 117,02 | 35 | 20.610.400 |
| 18/9/2024 | 116,29 | 116,00 | -0,22% | 116,00 | 117,01 | 116,55 | 116,00 | 116,29 | 135 | 11.154.498 |
| 17/9/2024 | 116,00 | 116,26 | -0,33% | 116,00 | 116,89 | 116,29 | 116,26 | 116,88 | 747 | 22.595.577 |
| 16/9/2024 | 116,82 | 116,65 | +0,41% | 116,21 | 117,00 | 116,62 | 116,65 | 116,93 | 391 | 7.510.664 |
| 13/9/2024 | 115,92 | 116,17 | +0,96% | 115,61 | 116,99 | 116,10 | 116,00 | 116,17 | 118 | 11.924.343 |
| 12/9/2024 | 115,70 | 115,06 | -0,74% | 114,61 | 116,09 | 115,15 | 115,06 | 115,89 | 201 | 6.782.779 |
| 11/9/2024 | 116,88 | 115,92 | -0,01% | 115,92 | 116,88 | 116,72 | 115,92 | 116,49 | 30 | 3.116.633 |
| 10/9/2024 | 115,08 | 115,93 | +0,38% | 114,73 | 116,99 | 116,08 | 115,92 | 116,46 | 403 | 52.841.780 |
| 9/9/2024 | 115,79 | 115,49 | -0,26% | 115,49 | 115,89 | 115,51 | 115,32 | 115,49 | 35 | 4.655.126 |