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.
FIGS11 - FII GEN SHOP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 47,19 | 47,10 | -0,19% | 46,79 | 47,61 | 47,08 | 47,08 | 47,10 | 84 | 3.423.404 |
| 5/9/2025 | 46,83 | 47,19 | +1,79% | 46,70 | 47,89 | 47,23 | 46,82 | 47,21 | 99 | 4.855.418 |
| 4/9/2025 | 46,67 | 46,36 | -0,15% | 46,26 | 47,00 | 46,48 | 46,37 | 46,47 | 203 | 27.949.783 |
| 3/9/2025 | 46,59 | 46,43 | +0,63% | 46,34 | 46,66 | 46,44 | 46,36 | 46,43 | 70 | 3.474.082 |
| 2/9/2025 | 46,76 | 46,14 | -1,16% | 46,02 | 47,00 | 46,34 | 46,10 | 46,14 | 150 | 11.780.456 |
| 1/9/2025 | 47,10 | 46,68 | -1,52% | 46,51 | 48,09 | 47,39 | 46,55 | 46,68 | 166 | 15.555.257 |
| 29/8/2025 | 47,34 | 47,40 | +0,11% | 47,00 | 48,10 | 47,65 | 47,40 | 47,84 | 105 | 8.220.924 |
| 28/8/2025 | 46,82 | 47,35 | +1,96% | 46,58 | 47,60 | 47,16 | 46,83 | 47,42 | 387 | 9.460.842 |
| 27/8/2025 | 47,11 | 46,44 | -0,85% | 46,44 | 47,12 | 46,85 | 46,46 | 46,87 | 392 | 10.037.087 |
| 26/8/2025 | 46,99 | 46,84 | -0,32% | 46,75 | 47,12 | 46,96 | 46,85 | 47,08 | 116 | 17.946.199 |
| 25/8/2025 | 47,07 | 46,99 | 0,00% | 46,88 | 47,11 | 46,97 | 46,88 | 46,99 | 94 | 7.727.364 |
| 22/8/2025 | 47,12 | 46,99 | -0,28% | 46,81 | 47,12 | 46,96 | 46,85 | 46,99 | 71 | 2.437.646 |
| 21/8/2025 | 47,22 | 47,12 | +0,30% | 46,70 | 47,43 | 47,00 | 47,06 | 47,12 | 126 | 4.827.331 |
| 20/8/2025 | 46,66 | 46,98 | +0,71% | 46,35 | 46,98 | 46,60 | 46,75 | 47,41 | 87 | 28.986.586 |
| 19/8/2025 | 46,50 | 46,65 | -0,43% | 46,50 | 47,50 | 47,04 | 46,65 | 46,93 | 216 | 10.632.439 |
| 18/8/2025 | 46,36 | 46,85 | +1,04% | 46,36 | 47,45 | 46,82 | 46,40 | 47,07 | 132 | 17.296.754 |
| 15/8/2025 | 46,73 | 46,37 | -0,75% | 46,37 | 46,90 | 46,64 | 46,37 | 46,88 | 90 | 5.028.433 |
| 14/8/2025 | 46,35 | 46,72 | +0,54% | 46,35 | 46,90 | 46,77 | 46,55 | 46,73 | 62 | 6.118.654 |
| 13/8/2025 | 46,98 | 46,47 | -0,06% | 46,26 | 46,98 | 46,44 | 46,36 | 46,47 | 173 | 15.443.532 |
| 12/8/2025 | 46,17 | 46,50 | +0,78% | 46,08 | 47,00 | 46,53 | 46,30 | 47,00 | 243 | 17.759.559 |
| 11/8/2025 | 46,53 | 46,14 | -0,82% | 46,10 | 47,00 | 46,66 | 46,14 | 46,99 | 178 | 8.250.326 |
| 8/8/2025 | 46,48 | 46,52 | +0,13% | 46,22 | 46,90 | 46,51 | 46,52 | 46,90 | 80 | 2.148.782 |
| 7/8/2025 | 47,41 | 46,46 | -1,15% | 46,00 | 47,69 | 46,24 | 46,45 | 46,46 | 127 | 32.752.473 |
| 6/8/2025 | 47,51 | 47,00 | -1,07% | 46,83 | 48,16 | 47,06 | 47,00 | 47,44 | 120 | 35.690.743 |
| 5/8/2025 | 47,81 | 47,51 | -0,63% | 47,42 | 48,49 | 47,75 | 47,51 | 48,12 | 103 | 7.846.593 |
| 4/8/2025 | 48,00 | 47,81 | -0,40% | 46,85 | 49,80 | 48,03 | 47,33 | 47,81 | 393 | 21.201.034 |
| 1/8/2025 | 48,01 | 48,00 | -1,01% | 47,01 | 49,95 | 47,85 | 47,07 | 48,00 | 2.108 | 70.301.242 |
| 31/7/2025 | 48,55 | 48,49 | -0,02% | 47,00 | 48,90 | 48,18 | 47,81 | 48,49 | 310 | 27.664.266 |
| 30/7/2025 | 48,60 | 48,50 | -0,16% | 47,73 | 48,68 | 48,23 | 48,10 | 48,50 | 238 | 4.712.305 |
| 29/7/2025 | 47,02 | 48,58 | +2,47% | 46,89 | 48,90 | 47,93 | 47,60 | 48,20 | 179 | 12.654.766 |
| 28/7/2025 | 47,24 | 47,41 | +0,38% | 47,24 | 48,23 | 47,50 | 47,41 | 47,84 | 57 | 3.320.433 |
| 25/7/2025 | 48,98 | 47,23 | -3,42% | 47,23 | 48,99 | 48,03 | 47,23 | 48,11 | 123 | 12.898.537 |
| 24/7/2025 | 48,65 | 48,90 | +0,51% | 47,41 | 48,90 | 47,90 | 48,03 | 48,94 | 277 | 21.569.429 |
| 23/7/2025 | 47,85 | 48,65 | +1,65% | 47,41 | 49,50 | 48,07 | 47,88 | 48,64 | 449 | 57.310.811 |
| 22/7/2025 | 46,55 | 47,86 | +0,76% | 46,55 | 47,96 | 47,73 | 47,16 | 47,87 | 591 | 32.557.865 |
| 21/7/2025 | 46,13 | 47,50 | +1,93% | 45,96 | 48,11 | 47,08 | 47,50 | 48,30 | 425 | 39.124.788 |
| 18/7/2025 | 46,64 | 46,60 | -0,09% | 46,32 | 46,67 | 46,64 | 46,60 | 46,62 | 103 | 14.357.278 |
| 17/7/2025 | 46,99 | 46,64 | +0,56% | 46,04 | 46,99 | 46,52 | 46,53 | 46,64 | 251 | 27.266.430 |
| 16/7/2025 | 46,00 | 46,38 | +1,16% | 45,50 | 46,99 | 45,98 | 46,10 | 46,38 | 172 | 37.166.388 |
| 15/7/2025 | 45,36 | 45,85 | +0,86% | 45,36 | 46,00 | 45,82 | 45,56 | 45,85 | 110 | 41.784.811 |
| 14/7/2025 | 45,03 | 45,46 | -0,09% | 45,03 | 45,50 | 45,47 | 45,46 | 45,49 | 117 | 20.996.587 |
| 11/7/2025 | 45,59 | 45,50 | -0,20% | 45,35 | 45,59 | 45,47 | 45,37 | 45,50 | 85 | 9.713.517 |
| 10/7/2025 | 45,20 | 45,59 | +0,53% | 45,07 | 45,76 | 45,43 | 45,40 | 45,58 | 121 | 9.476.815 |
| 9/7/2025 | 45,49 | 45,35 | +0,02% | 45,00 | 45,49 | 45,38 | 45,20 | 45,35 | 117 | 13.701.698 |
| 8/7/2025 | 45,24 | 45,34 | -0,29% | 44,81 | 45,42 | 45,15 | 45,02 | 45,39 | 150 | 12.357.720 |
| 7/7/2025 | 45,19 | 45,47 | +0,24% | 45,19 | 45,48 | 45,32 | 45,37 | 45,49 | 135 | 8.653.451 |
| 4/7/2025 | 45,42 | 45,36 | -0,11% | 45,23 | 45,79 | 45,41 | 45,36 | 45,42 | 116 | 10.313.371 |
| 3/7/2025 | 45,80 | 45,41 | -0,20% | 45,40 | 45,80 | 45,50 | 45,41 | 45,50 | 73 | 10.133.902 |
| 2/7/2025 | 46,20 | 45,50 | -0,37% | 45,50 | 46,20 | 45,70 | 45,51 | 45,59 | 58 | 2.929.981 |
| 1/7/2025 | 46,62 | 45,67 | -1,04% | 45,50 | 46,62 | 45,73 | 45,67 | 45,68 | 95 | 21.408.564 |
| 30/6/2025 | 45,44 | 46,15 | +1,85% | 45,43 | 46,30 | 45,93 | 46,00 | 46,15 | 257 | 25.949.716 |
| 27/6/2025 | 45,37 | 45,31 | +0,22% | 45,02 | 45,48 | 45,26 | 45,31 | 45,44 | 97 | 7.550.654 |
| 26/6/2025 | 45,30 | 45,21 | -0,33% | 45,00 | 45,38 | 45,20 | 45,05 | 45,21 | 359 | 5.691.162 |
| 25/6/2025 | 45,10 | 45,36 | +0,80% | 44,95 | 45,38 | 45,17 | 45,11 | 45,36 | 122 | 8.696.414 |
| 24/6/2025 | 45,06 | 45,00 | -0,07% | 44,95 | 45,06 | 45,02 | 44,98 | 45,00 | 67 | 6.595.706 |
| 23/6/2025 | 44,99 | 45,03 | +0,09% | 44,79 | 45,17 | 45,00 | 44,88 | 45,02 | 167 | 11.796.532 |
| 20/6/2025 | 44,76 | 44,99 | -0,27% | 44,76 | 45,19 | 45,09 | 44,99 | 45,17 | 92 | 8.387.987 |
| 18/6/2025 | 44,90 | 45,11 | +0,58% | 44,70 | 45,13 | 44,93 | 44,70 | 45,11 | 134 | 8.039.506 |
| 17/6/2025 | 44,53 | 44,85 | +0,11% | 44,53 | 44,85 | 44,74 | 44,79 | 44,85 | 88 | 13.657.555 |
| 16/6/2025 | 44,55 | 44,80 | +0,56% | 44,46 | 44,85 | 44,78 | 44,61 | 44,80 | 94 | 6.050.547 |
| 13/6/2025 | 44,69 | 44,55 | +0,13% | 44,02 | 44,75 | 44,33 | 44,46 | 44,61 | 142 | 7.018.364 |
| 12/6/2025 | 44,42 | 44,49 | -0,25% | 44,10 | 44,82 | 44,26 | 44,21 | 44,49 | 86 | 3.133.644 |
| 11/6/2025 | 44,61 | 44,60 | -0,65% | 44,20 | 44,90 | 44,56 | 44,40 | 44,60 | 118 | 5.695.374 |
| 10/6/2025 | 44,05 | 44,89 | +1,95% | 44,02 | 44,95 | 44,33 | 44,31 | 44,89 | 162 | 10.175.376 |
| 9/6/2025 | 44,92 | 44,03 | -1,52% | 44,03 | 44,92 | 44,42 | 44,05 | 44,16 | 255 | 25.428.211 |
| 6/6/2025 | 44,96 | 44,71 | -0,31% | 44,71 | 44,96 | 44,84 | 44,71 | 44,92 | 98 | 8.107.922 |
| 5/6/2025 | 44,97 | 44,85 | -0,18% | 44,75 | 44,97 | 44,86 | 44,85 | 44,87 | 52 | 4.683.657 |
| 4/6/2025 | 44,71 | 44,93 | +0,49% | 44,68 | 44,93 | 44,71 | 44,75 | 44,93 | 116 | 13.468.931 |
| 3/6/2025 | 44,71 | 44,71 | +0,02% | 44,71 | 45,18 | 44,82 | 44,71 | 44,86 | 93 | 6.266.302 |
| 2/6/2025 | 45,30 | 44,70 | -1,37% | 44,70 | 45,31 | 44,96 | 44,70 | 44,95 | 137 | 7.400.845 |
| 30/5/2025 | 45,07 | 45,32 | +0,31% | 45,07 | 45,75 | 45,42 | 45,32 | 45,51 | 317 | 20.185.142 |
| 29/5/2025 | 45,19 | 45,18 | +0,36% | 45,01 | 45,21 | 45,12 | 45,03 | 45,18 | 197 | 14.115.688 |
| 28/5/2025 | 45,00 | 45,02 | +0,22% | 45,00 | 45,26 | 45,10 | 45,01 | 45,15 | 145 | 12.849.423 |
| 27/5/2025 | 45,12 | 44,92 | -0,33% | 44,92 | 45,33 | 45,08 | 44,94 | 45,15 | 165 | 15.289.198 |
| 26/5/2025 | 45,23 | 45,07 | -0,13% | 44,95 | 45,23 | 45,05 | 45,06 | 45,09 | 179 | 27.441.111 |
| 23/5/2025 | 45,20 | 45,13 | +0,29% | 45,00 | 45,28 | 45,13 | 45,01 | 45,13 | 127 | 7.361.118 |
| 22/5/2025 | 45,00 | 45,00 | +0,02% | 45,00 | 45,14 | 45,04 | 44,99 | 45,00 | 117 | 5.545.031 |
| 21/5/2025 | 45,00 | 44,99 | -0,02% | 44,99 | 45,20 | 45,04 | 44,99 | 45,14 | 101 | 8.197.676 |
| 20/5/2025 | 45,34 | 45,00 | +0,02% | 44,96 | 45,34 | 45,05 | 45,01 | 45,09 | 156 | 16.834.130 |
| 19/5/2025 | 45,02 | 44,99 | -0,07% | 44,92 | 45,55 | 45,05 | 44,99 | 45,10 | 225 | 16.682.303 |
| 16/5/2025 | 44,82 | 45,02 | -0,27% | 44,82 | 45,78 | 45,21 | 45,02 | 45,19 | 289 | 24.024.819 |
| 15/5/2025 | 45,12 | 45,14 | +0,07% | 44,96 | 45,31 | 45,09 | 44,96 | 45,14 | 273 | 45.587.571 |
| 14/5/2025 | 45,09 | 45,11 | +0,22% | 45,00 | 45,17 | 45,09 | 45,08 | 45,16 | 242 | 25.170.986 |
| 13/5/2025 | 45,16 | 45,01 | -0,09% | 44,97 | 45,21 | 45,10 | 45,01 | 45,09 | 187 | 36.532.912 |
| 12/5/2025 | 45,85 | 45,05 | +0,02% | 44,95 | 45,85 | 45,13 | 44,95 | 45,05 | 172 | 14.330.152 |
| 9/5/2025 | 45,15 | 45,04 | -0,24% | 44,93 | 45,33 | 45,17 | 45,03 | 45,22 | 214 | 26.565.475 |
| 8/5/2025 | 45,35 | 45,15 | +0,36% | 45,00 | 45,35 | 45,18 | 45,15 | 45,22 | 82 | 5.796.742 |
| 7/5/2025 | 45,32 | 44,99 | -0,62% | 44,99 | 45,49 | 45,07 | 44,98 | 44,99 | 146 | 9.903.228 |
| 6/5/2025 | 45,05 | 45,27 | +0,49% | 45,01 | 45,39 | 45,17 | 45,07 | 45,29 | 96 | 3.356.343 |
| 5/5/2025 | 46,14 | 45,05 | -1,96% | 44,99 | 46,14 | 45,34 | 45,05 | 45,37 | 428 | 19.022.362 |
| 2/5/2025 | 46,15 | 45,95 | -0,41% | 45,75 | 46,15 | 45,90 | 45,95 | 45,96 | 78 | 3.580.473 |
| 29/4/2025 | 46,00 | 46,14 | -0,19% | 45,88 | 46,44 | 46,11 | 46,09 | 46,15 | 97 | 5.265.973 |
| 28/4/2025 | 46,09 | 46,23 | -0,15% | 45,88 | 46,48 | 46,08 | 46,00 | 46,23 | 128 | 11.719.355 |
| 25/4/2025 | 45,30 | 46,30 | +2,21% | 45,01 | 46,30 | 45,65 | 46,05 | 46,30 | 159 | 10.098.251 |
| 24/4/2025 | 45,54 | 45,30 | -0,55% | 45,00 | 45,54 | 45,18 | 45,02 | 45,32 | 120 | 5.060.611 |
| 23/4/2025 | 45,85 | 45,55 | +0,33% | 45,04 | 45,95 | 45,40 | 45,10 | 45,55 | 415 | 13.199.081 |
| 22/4/2025 | 44,61 | 45,40 | +1,89% | 44,61 | 46,46 | 45,25 | 45,00 | 45,39 | 132 | 8.140.682 |
| 17/4/2025 | 45,36 | 44,56 | -1,76% | 44,56 | 45,79 | 45,26 | 44,58 | 45,60 | 246 | 18.016.934 |
| 16/4/2025 | 45,07 | 45,36 | +1,66% | 44,69 | 45,43 | 45,13 | 45,10 | 45,37 | 119 | 16.929.673 |
| 15/4/2025 | 44,77 | 44,62 | -0,76% | 44,58 | 45,13 | 44,80 | 44,62 | 44,89 | 266 | 17.647.234 |
| 14/4/2025 | 45,47 | 44,96 | -1,14% | 44,69 | 45,48 | 44,91 | 44,96 | 45,10 | 313 | 30.556.779 |
| 11/4/2025 | 45,83 | 45,48 | -0,87% | 45,03 | 45,83 | 45,37 | 45,03 | 45,48 | 124 | 7.954.816 |
| 10/4/2025 | 45,91 | 45,88 | +0,95% | 44,97 | 46,47 | 45,06 | 45,01 | 45,88 | 93 | 14.239.852 |
| 9/4/2025 | 45,04 | 45,45 | +0,93% | 44,55 | 45,45 | 45,00 | 45,12 | 45,81 | 130 | 11.372.221 |
| 8/4/2025 | 45,36 | 45,03 | -0,73% | 45,03 | 45,40 | 45,16 | 45,03 | 45,10 | 99 | 5.852.853 |
| 7/4/2025 | 45,43 | 45,36 | -0,13% | 45,26 | 45,61 | 45,39 | 45,35 | 45,36 | 72 | 4.112.776 |
| 4/4/2025 | 45,74 | 45,42 | +0,24% | 45,29 | 45,80 | 45,44 | 45,42 | 45,60 | 118 | 6.021.164 |
| 3/4/2025 | 45,51 | 45,31 | -0,15% | 45,15 | 45,54 | 45,28 | 45,27 | 45,50 | 480 | 10.230.472 |
| 2/4/2025 | 45,58 | 45,38 | -0,44% | 45,38 | 45,60 | 45,45 | 45,38 | 45,54 | 534 | 7.863.059 |
| 1/4/2025 | 46,00 | 45,58 | -1,41% | 45,58 | 46,99 | 46,12 | 45,55 | 45,58 | 111 | 11.525.911 |
| 31/3/2025 | 46,48 | 46,23 | -0,13% | 45,95 | 46,52 | 46,11 | 46,03 | 46,24 | 227 | 29.930.559 |
| 28/3/2025 | 46,28 | 46,29 | +0,13% | 46,01 | 46,50 | 46,22 | 46,28 | 46,44 | 116 | 8.574.220 |
| 27/3/2025 | 46,42 | 46,23 | -0,32% | 46,00 | 46,43 | 46,10 | 46,17 | 46,28 | 179 | 34.362.990 |
| 26/3/2025 | 46,60 | 46,38 | -0,73% | 45,98 | 46,80 | 46,12 | 46,11 | 46,53 | 144 | 35.770.544 |
| 25/3/2025 | 46,55 | 46,72 | -0,13% | 46,00 | 46,97 | 46,35 | 46,72 | 46,87 | 225 | 17.794.295 |
| 24/3/2025 | 46,49 | 46,78 | +0,52% | 46,00 | 46,97 | 46,42 | 46,33 | 46,78 | 141 | 12.990.042 |
| 21/3/2025 | 46,29 | 46,54 | +0,54% | 46,00 | 46,91 | 46,43 | 46,54 | 46,75 | 212 | 22.390.446 |
| 20/3/2025 | 46,20 | 46,29 | +0,19% | 45,93 | 46,69 | 46,15 | 46,10 | 46,29 | 97 | 9.133.100 |
| 19/3/2025 | 46,22 | 46,20 | +0,22% | 46,00 | 47,13 | 46,57 | 46,22 | 46,40 | 108 | 15.660.131 |
| 18/3/2025 | 46,72 | 46,10 | +0,30% | 45,80 | 46,72 | 46,10 | 46,07 | 46,22 | 145 | 195.522.116 |
| 17/3/2025 | 46,00 | 45,96 | -2,81% | 45,96 | 46,80 | 46,21 | 45,96 | 46,40 | 154 | 9.247.805 |
| 14/3/2025 | 46,80 | 47,29 | +1,76% | 45,98 | 47,29 | 46,26 | 45,99 | 47,29 | 120 | 13.375.415 |
| 13/3/2025 | 46,00 | 46,47 | +1,02% | 46,00 | 46,80 | 46,29 | 46,00 | 46,47 | 64 | 8.741.134 |
| 12/3/2025 | 45,00 | 46,00 | -0,33% | 45,00 | 46,13 | 45,55 | 45,80 | 46,00 | 77 | 13.683.455 |
| 11/3/2025 | 45,97 | 46,15 | +1,81% | 45,02 | 46,48 | 45,62 | 45,70 | 46,29 | 82 | 4.407.857 |
| 10/3/2025 | 46,79 | 45,33 | -1,63% | 43,78 | 46,79 | 44,70 | 45,00 | 45,40 | 223 | 19.197.374 |
| 7/3/2025 | 46,26 | 46,08 | -0,39% | 45,90 | 46,97 | 46,14 | 46,08 | 46,75 | 98 | 8.859.385 |
| 6/3/2025 | 46,17 | 46,26 | +0,19% | 45,07 | 46,82 | 45,95 | 45,60 | 46,29 | 90 | 6.658.735 |
| 5/3/2025 | 45,96 | 46,17 | -0,52% | 45,96 | 48,50 | 46,52 | 46,40 | 47,28 | 83 | 8.997.869 |
| 28/2/2025 | 45,00 | 46,41 | +3,16% | 45,00 | 47,00 | 46,26 | 46,41 | 46,45 | 123 | 12.677.855 |
| 27/2/2025 | 44,79 | 44,99 | +0,42% | 44,38 | 45,00 | 44,77 | 44,60 | 44,99 | 69 | 3.985.291 |
| 26/2/2025 | 44,76 | 44,80 | +0,11% | 44,34 | 44,80 | 44,69 | 44,16 | 44,79 | 71 | 6.642.164 |
| 25/2/2025 | 44,49 | 44,75 | +0,56% | 43,81 | 44,80 | 44,51 | 44,56 | 44,75 | 110 | 5.244.315 |
| 24/2/2025 | 43,79 | 44,50 | +1,62% | 43,13 | 45,60 | 44,32 | 43,80 | 44,62 | 178 | 17.424.133 |
| 21/2/2025 | 42,93 | 43,79 | +3,23% | 42,42 | 43,86 | 42,94 | 43,23 | 43,79 | 340 | 22.035.891 |
| 20/2/2025 | 43,22 | 42,42 | -0,86% | 42,29 | 43,35 | 42,62 | 42,42 | 42,78 | 137 | 7.373.715 |
| 19/2/2025 | 42,66 | 42,79 | -1,47% | 42,31 | 43,36 | 42,57 | 42,52 | 42,80 | 200 | 17.362.600 |
| 18/2/2025 | 42,84 | 43,43 | +1,38% | 42,26 | 43,49 | 42,87 | 42,71 | 43,43 | 124 | 7.202.325 |
| 17/2/2025 | 42,45 | 42,84 | +1,13% | 42,20 | 42,86 | 42,42 | 42,22 | 42,86 | 75 | 6.371.773 |
| 14/2/2025 | 42,15 | 42,36 | +0,55% | 41,81 | 42,40 | 42,17 | 42,12 | 42,36 | 89 | 3.273.060 |
| 13/2/2025 | 41,99 | 42,13 | +0,81% | 41,40 | 42,13 | 41,76 | 41,69 | 42,10 | 89 | 4.890.393 |
| 12/2/2025 | 42,00 | 41,79 | -0,48% | 41,70 | 42,00 | 41,90 | 41,79 | 41,91 | 79 | 4.052.693 |
| 11/2/2025 | 42,00 | 41,99 | +0,96% | 41,41 | 42,31 | 41,78 | 41,89 | 41,99 | 84 | 3.158.923 |
| 10/2/2025 | 42,48 | 41,59 | -1,33% | 41,55 | 42,48 | 41,80 | 41,60 | 42,00 | 109 | 7.973.127 |
| 7/2/2025 | 42,39 | 42,15 | +0,43% | 41,19 | 42,97 | 41,49 | 41,24 | 42,15 | 888 | 10.983.838 |
| 6/2/2025 | 41,53 | 41,97 | +1,06% | 41,50 | 43,97 | 41,79 | 41,52 | 41,98 | 109 | 6.774.266 |
| 5/2/2025 | 43,57 | 41,53 | -2,10% | 41,07 | 43,57 | 41,88 | 41,53 | 42,00 | 850 | 17.260.005 |
| 4/2/2025 | 42,63 | 42,42 | +0,52% | 42,04 | 43,65 | 42,50 | 42,12 | 42,42 | 71 | 4.156.783 |
| 3/2/2025 | 42,50 | 42,20 | -0,71% | 41,50 | 45,36 | 41,79 | 41,51 | 42,20 | 255 | 36.787.324 |
| 31/1/2025 | 42,89 | 42,50 | -0,91% | 41,99 | 43,20 | 42,51 | 42,50 | 42,69 | 1.147 | 43.165.607 |
| 30/1/2025 | 42,42 | 42,89 | +1,11% | 42,04 | 42,89 | 42,40 | 42,80 | 42,89 | 54 | 10.906.984 |
| 29/1/2025 | 42,06 | 42,42 | +1,85% | 41,77 | 42,44 | 42,10 | 42,27 | 42,42 | 99 | 10.264.780 |
| 28/1/2025 | 42,41 | 41,65 | -1,77% | 41,50 | 43,85 | 42,09 | 41,65 | 42,30 | 377 | 15.812.238 |
| 27/1/2025 | 43,40 | 42,40 | -2,30% | 42,40 | 43,49 | 43,02 | 42,40 | 43,17 | 170 | 14.039.233 |
| 24/1/2025 | 44,15 | 43,40 | -0,23% | 43,39 | 44,31 | 43,86 | 43,39 | 43,40 | 89 | 4.921.551 |
| 23/1/2025 | 43,75 | 43,50 | -1,56% | 43,36 | 44,26 | 43,61 | 43,50 | 43,75 | 119 | 9.192.997 |
| 22/1/2025 | 44,85 | 44,19 | -0,47% | 43,00 | 44,85 | 43,76 | 43,51 | 44,19 | 533 | 10.830.643 |
| 21/1/2025 | 44,56 | 44,40 | +0,75% | 44,18 | 44,90 | 44,53 | 44,10 | 44,40 | 86 | 4.181.768 |
| 20/1/2025 | 45,00 | 44,07 | -0,97% | 44,00 | 45,00 | 44,32 | 44,07 | 44,73 | 166 | 11.219.145 |
| 17/1/2025 | 45,00 | 44,50 | -1,11% | 44,25 | 45,47 | 44,81 | 44,50 | 44,93 | 192 | 20.266.429 |
| 16/1/2025 | 45,10 | 45,00 | -0,22% | 44,84 | 45,34 | 45,04 | 44,98 | 45,00 | 85 | 3.284.035 |
| 15/1/2025 | 44,50 | 45,10 | +0,67% | 44,50 | 45,16 | 44,99 | 45,10 | 45,17 | 99 | 5.997.497 |
| 14/1/2025 | 44,82 | 44,80 | -0,02% | 44,51 | 45,16 | 44,77 | 44,50 | 44,80 | 144 | 2.408.668 |
| 13/1/2025 | 45,00 | 44,81 | -1,52% | 44,81 | 45,49 | 45,03 | 44,81 | 45,39 | 119 | 16.204.310 |
| 10/1/2025 | 45,60 | 45,50 | +0,22% | 44,50 | 46,08 | 45,21 | 44,71 | 45,50 | 121 | 10.919.169 |
| 9/1/2025 | 46,00 | 45,40 | -2,01% | 45,00 | 46,00 | 45,39 | 45,23 | 45,40 | 84 | 15.809.676 |
| 8/1/2025 | 47,00 | 46,33 | -1,43% | 46,00 | 47,00 | 46,43 | 46,00 | 46,33 | 84 | 4.476.009 |
| 7/1/2025 | 47,00 | 47,00 | 0,00% | 46,58 | 47,00 | 46,95 | 46,85 | 47,00 | 34 | 685.489 |
| 6/1/2025 | 46,08 | 47,00 | 0,00% | 45,50 | 47,46 | 46,95 | 47,00 | 47,28 | 85 | 9.635.135 |
| 3/1/2025 | 45,09 | 47,00 | +4,44% | 45,00 | 47,04 | 46,07 | 46,24 | 47,08 | 121 | 6.537.992 |
| 2/1/2025 | 47,23 | 45,00 | -3,76% | 44,50 | 47,61 | 45,18 | 45,00 | 45,78 | 151 | 14.503.214 |
| 30/12/2024 | 48,19 | 46,76 | -2,97% | 46,14 | 49,79 | 48,05 | 46,76 | 49,06 | 176 | 9.775.256 |
| 27/12/2024 | 45,83 | 48,19 | +6,22% | 45,83 | 48,19 | 47,04 | 47,00 | 48,22 | 134 | 12.376.617 |
| 26/12/2024 | 44,50 | 45,37 | +1,96% | 44,46 | 45,49 | 45,01 | 45,27 | 45,44 | 109 | 18.583.995 |
| 23/12/2024 | 45,10 | 44,50 | -0,74% | 44,00 | 45,10 | 44,61 | 44,50 | 44,88 | 322 | 43.377.139 |
| 20/12/2024 | 44,50 | 44,83 | +0,54% | 44,10 | 45,09 | 44,49 | 44,40 | 44,83 | 339 | 15.226.490 |
| 19/12/2024 | 44,86 | 44,59 | -0,65% | 43,73 | 46,09 | 44,79 | 43,74 | 44,59 | 334 | 17.672.384 |
| 18/12/2024 | 46,20 | 44,88 | -2,86% | 44,88 | 46,40 | 45,57 | 44,88 | 45,05 | 148 | 24.271.943 |
| 17/12/2024 | 46,80 | 46,20 | -1,32% | 45,94 | 46,80 | 46,00 | 46,10 | 46,20 | 100 | 15.065.680 |
| 16/12/2024 | 47,39 | 46,82 | -1,22% | 45,94 | 47,39 | 46,43 | 45,94 | 46,82 | 178 | 16.225.211 |
| 13/12/2024 | 47,00 | 47,40 | +0,94% | 46,32 | 47,52 | 46,97 | 46,98 | 47,40 | 127 | 9.188.751 |
| 12/12/2024 | 46,30 | 46,96 | +1,21% | 45,99 | 47,00 | 46,38 | 46,11 | 46,96 | 96 | 12.467.958 |
| 11/12/2024 | 46,50 | 46,40 | -1,21% | 42,51 | 47,32 | 45,52 | 46,40 | 47,07 | 345 | 30.962.504 |
| 10/12/2024 | 47,10 | 46,97 | -0,25% | 45,50 | 47,39 | 46,09 | 45,80 | 46,97 | 285 | 12.279.148 |
| 9/12/2024 | 47,51 | 47,09 | -0,88% | 46,03 | 47,52 | 47,05 | 46,10 | 47,10 | 160 | 4.808.936 |
| 6/12/2024 | 47,00 | 47,51 | +0,04% | 46,50 | 47,55 | 46,82 | 47,13 | 47,51 | 172 | 19.535.302 |
| 5/12/2024 | 48,15 | 47,49 | -1,39% | 46,38 | 48,15 | 47,02 | 46,80 | 47,49 | 287 | 27.582.504 |
| 4/12/2024 | 49,29 | 48,16 | -1,47% | 47,00 | 49,29 | 48,29 | 47,05 | 48,16 | 129 | 9.020.763 |
| 3/12/2024 | 48,29 | 48,88 | +1,01% | 47,12 | 48,88 | 47,70 | 47,80 | 48,29 | 117 | 4.059.298 |
| 2/12/2024 | 49,29 | 48,39 | -0,84% | 46,80 | 49,29 | 47,61 | 47,00 | 48,39 | 256 | 24.721.473 |
| 29/11/2024 | 49,03 | 48,80 | -0,45% | 48,10 | 49,03 | 48,61 | 48,61 | 48,80 | 321 | 11.920.526 |
| 28/11/2024 | 48,50 | 49,02 | 0,00% | 48,50 | 49,40 | 48,89 | 49,00 | 49,02 | 68 | 7.041.265 |
| 27/11/2024 | 49,37 | 49,02 | +0,35% | 48,52 | 49,64 | 49,02 | 48,85 | 48,89 | 132 | 8.000.631 |
| 26/11/2024 | 49,98 | 48,85 | -2,26% | 48,81 | 50,00 | 49,20 | 48,85 | 49,34 | 206 | 18.565.606 |
| 25/11/2024 | 49,93 | 49,98 | +0,10% | 49,27 | 50,09 | 49,82 | 49,53 | 49,98 | 119 | 6.671.087 |
| 22/11/2024 | 48,98 | 49,93 | +1,94% | 48,46 | 49,93 | 49,20 | 49,80 | 49,93 | 179 | 16.728.463 |
| 21/11/2024 | 49,47 | 48,98 | -0,02% | 48,75 | 49,50 | 48,99 | 48,83 | 49,00 | 97 | 8.984.995 |
| 19/11/2024 | 48,90 | 48,99 | +0,08% | 48,07 | 49,23 | 48,71 | 48,70 | 48,99 | 154 | 16.061.984 |
| 18/11/2024 | 49,32 | 48,95 | -0,75% | 48,10 | 49,40 | 48,72 | 48,56 | 48,93 | 202 | 29.072.041 |
| 14/11/2024 | 48,33 | 49,32 | -0,32% | 47,37 | 49,46 | 48,51 | 48,70 | 49,32 | 397 | 21.190.871 |
| 13/11/2024 | 49,85 | 49,48 | -0,78% | 48,50 | 49,85 | 48,94 | 49,01 | 49,48 | 189 | 7.047.920 |
| 12/11/2024 | 49,76 | 49,87 | +0,22% | 49,45 | 49,94 | 49,75 | 49,45 | 49,90 | 81 | 3.512.727 |
| 11/11/2024 | 49,50 | 49,76 | -0,32% | 49,49 | 49,86 | 49,55 | 49,70 | 49,92 | 95 | 8.147.273 |
| 8/11/2024 | 50,19 | 49,92 | 0,00% | 49,52 | 50,19 | 49,81 | 49,66 | 49,92 | 75 | 11.184.471 |
| 7/11/2024 | 49,52 | 49,92 | +0,30% | 48,17 | 50,07 | 49,70 | 49,76 | 49,92 | 1.024 | 15.225.037 |
| 6/11/2024 | 49,76 | 49,77 | -0,40% | 48,00 | 50,19 | 49,48 | 49,66 | 49,77 | 174 | 14.741.790 |
| 5/11/2024 | 49,97 | 49,97 | +0,44% | 49,75 | 50,00 | 49,92 | 49,85 | 49,97 | 45 | 1.627.554 |
| 4/11/2024 | 49,41 | 49,75 | -0,04% | 49,41 | 50,00 | 49,69 | 49,75 | 49,96 | 111 | 12.303.450 |
| 1/11/2024 | 50,60 | 49,77 | -1,66% | 49,77 | 51,09 | 50,22 | 49,76 | 49,77 | 98 | 11.952.775 |
| 31/10/2024 | 50,26 | 50,61 | -0,33% | 50,26 | 50,79 | 50,71 | 50,39 | 50,61 | 78 | 12.763.945 |
| 30/10/2024 | 50,89 | 50,78 | -0,04% | 50,21 | 50,90 | 50,48 | 50,58 | 50,78 | 68 | 4.700.171 |
| 29/10/2024 | 50,99 | 50,80 | -0,29% | 50,28 | 50,99 | 50,73 | 50,70 | 50,80 | 57 | 4.981.991 |
| 28/10/2024 | 50,05 | 50,95 | -0,12% | 50,04 | 50,96 | 50,63 | 50,57 | 50,95 | 101 | 4.703.694 |
| 25/10/2024 | 50,03 | 51,01 | -0,14% | 50,03 | 51,05 | 50,54 | 50,40 | 51,04 | 128 | 4.720.939 |
| 24/10/2024 | 50,10 | 51,08 | +1,25% | 49,95 | 51,08 | 50,13 | 50,50 | 51,05 | 128 | 11.395.571 |
| 23/10/2024 | 51,24 | 50,45 | -1,04% | 50,29 | 51,24 | 50,41 | 50,45 | 50,48 | 141 | 22.431.040 |
| 22/10/2024 | 51,29 | 50,98 | -0,27% | 50,29 | 51,57 | 50,69 | 50,47 | 50,98 | 157 | 9.403.995 |
| 21/10/2024 | 51,18 | 51,12 | -0,12% | 51,08 | 52,08 | 51,41 | 51,10 | 51,12 | 109 | 12.678.277 |
| 18/10/2024 | 51,97 | 51,18 | -0,58% | 51,02 | 51,97 | 51,24 | 51,02 | 51,18 | 60 | 3.125.679 |
| 17/10/2024 | 52,00 | 51,48 | -1,00% | 51,00 | 52,62 | 51,29 | 51,01 | 51,48 | 133 | 9.002.621 |
| 16/10/2024 | 52,45 | 52,00 | -0,21% | 51,52 | 52,63 | 52,14 | 51,90 | 52,00 | 73 | 6.064.556 |
| 15/10/2024 | 51,03 | 52,11 | +1,03% | 51,03 | 52,66 | 52,36 | 51,90 | 52,11 | 64 | 3.822.448 |
| 14/10/2024 | 51,13 | 51,58 | +0,88% | 50,63 | 51,60 | 51,18 | 51,58 | 51,60 | 227 | 13.194.467 |
| 11/10/2024 | 51,01 | 51,13 | -0,23% | 50,80 | 51,15 | 50,96 | 51,03 | 51,13 | 64 | 5.173.014 |
| 10/10/2024 | 50,92 | 51,25 | +0,77% | 50,55 | 51,50 | 50,93 | 50,86 | 51,25 | 114 | 15.626.573 |
| 9/10/2024 | 50,90 | 50,86 | -0,08% | 50,50 | 51,20 | 50,80 | 50,75 | 50,86 | 140 | 21.393.554 |
| 8/10/2024 | 51,50 | 50,90 | -1,17% | 50,65 | 51,50 | 50,96 | 50,72 | 50,90 | 215 | 9.072.286 |
| 7/10/2024 | 51,79 | 51,50 | -0,58% | 51,25 | 51,89 | 51,40 | 51,25 | 51,50 | 236 | 30.029.569 |
| 4/10/2024 | 51,95 | 51,80 | -0,29% | 51,80 | 52,49 | 52,06 | 51,76 | 51,80 | 60 | 9.324.635 |
| 3/10/2024 | 52,25 | 51,95 | 0,00% | 51,94 | 52,69 | 52,22 | 51,95 | 52,54 | 91 | 5.410.085 |
| 2/10/2024 | 51,95 | 51,95 | -0,08% | 51,94 | 53,96 | 52,65 | 51,95 | 52,00 | 85 | 7.192.196 |
| 1/10/2024 | 52,17 | 51,99 | -1,16% | 50,47 | 52,50 | 51,38 | 51,50 | 51,99 | 266 | 20.836.541 |
| 30/9/2024 | 52,58 | 52,60 | +0,90% | 52,45 | 52,83 | 52,60 | 52,60 | 52,69 | 140 | 11.862.989 |
| 26/9/2024 | 52,32 | 52,13 | -0,36% | 51,00 | 52,32 | 51,84 | 51,83 | 52,15 | 170 | 9.705.398 |
| 25/9/2024 | 52,82 | 52,32 | -0,72% | 52,00 | 52,83 | 52,31 | 52,30 | 52,32 | 148 | 9.851.609 |
| 24/9/2024 | 52,20 | 52,70 | +0,63% | 52,00 | 52,82 | 52,24 | 52,19 | 52,69 | 172 | 24.943.762 |
| 23/9/2024 | 52,41 | 52,37 | -0,10% | 52,19 | 52,51 | 52,38 | 52,36 | 52,37 | 124 | 7.427.520 |
| 20/9/2024 | 52,99 | 52,42 | +0,04% | 52,00 | 53,00 | 52,55 | 52,42 | 52,46 | 478 | 11.614.929 |
| 19/9/2024 | 52,99 | 52,40 | -0,51% | 52,00 | 53,11 | 52,45 | 52,40 | 52,63 | 113 | 10.406.933 |
| 18/9/2024 | 52,58 | 52,67 | +0,17% | 52,18 | 52,69 | 52,52 | 52,65 | 52,67 | 99 | 5.089.358 |
| 17/9/2024 | 52,85 | 52,58 | -0,44% | 52,03 | 52,85 | 52,48 | 52,50 | 52,58 | 875 | 10.853.334 |
| 16/9/2024 | 52,38 | 52,81 | +0,82% | 52,19 | 52,85 | 52,55 | 52,69 | 52,79 | 164 | 8.903.398 |
| 13/9/2024 | 52,12 | 52,38 | +0,50% | 52,00 | 52,49 | 52,19 | 52,27 | 52,38 | 149 | 8.022.239 |
| 12/9/2024 | 52,76 | 52,12 | -0,72% | 51,89 | 52,76 | 52,22 | 52,12 | 52,32 | 184 | 8.533.844 |
| 11/9/2024 | 52,40 | 52,50 | +0,19% | 52,06 | 52,92 | 52,25 | 52,11 | 52,55 | 849 | 26.832.710 |
| 10/9/2024 | 52,33 | 52,40 | -0,59% | 52,09 | 52,71 | 52,20 | 52,40 | 52,67 | 466 | 36.934.535 |