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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 50,50 | 50,51 | -0,49% | 50,47 | 51,23 | 50,72 | 50,51 | 50,83 | 71 | 8.825.688 |
| 11/3/2026 | 51,08 | 50,76 | -0,63% | 49,27 | 51,25 | 50,44 | 50,76 | 51,23 | 639 | 31.405.567 |
| 10/3/2026 | 50,86 | 51,08 | +0,43% | 50,83 | 51,38 | 51,13 | 51,08 | 51,34 | 52 | 6.089.781 |
| 9/3/2026 | 51,11 | 50,86 | -0,84% | 50,50 | 51,29 | 50,84 | 50,86 | 51,18 | 98 | 12.237.861 |
| 6/3/2026 | 51,30 | 51,29 | -0,02% | 51,17 | 51,45 | 51,33 | 51,25 | 51,29 | 64 | 7.028.389 |
| 5/3/2026 | 51,20 | 51,30 | +0,20% | 51,02 | 51,46 | 51,23 | 51,29 | 51,30 | 60 | 4.662.092 |
| 4/3/2026 | 50,99 | 51,20 | +0,41% | 50,64 | 51,87 | 51,16 | 51,15 | 51,20 | 242 | 17.407.549 |
| 3/3/2026 | 51,29 | 50,99 | -0,58% | 50,99 | 51,45 | 51,16 | 50,99 | 51,10 | 88 | 9.235.277 |
| 2/3/2026 | 51,92 | 51,29 | -1,25% | 51,07 | 51,92 | 51,42 | 51,27 | 51,29 | 293 | 15.622.962 |
| 27/2/2026 | 50,93 | 51,94 | +1,29% | 50,93 | 51,94 | 51,59 | 51,81 | 51,94 | 126 | 6.413.216 |
| 26/2/2026 | 51,30 | 51,28 | +0,73% | 50,92 | 51,39 | 51,28 | 51,28 | 51,39 | 106 | 7.138.783 |
| 25/2/2026 | 51,79 | 50,91 | -0,45% | 50,91 | 51,79 | 51,26 | 50,91 | 51,48 | 95 | 14.860.880 |
| 24/2/2026 | 50,96 | 51,14 | +0,39% | 50,58 | 51,40 | 51,09 | 51,14 | 51,29 | 149 | 13.739.537 |
| 23/2/2026 | 50,10 | 50,94 | +2,08% | 50,10 | 50,96 | 50,52 | 50,49 | 50,94 | 105 | 11.636.822 |
| 20/2/2026 | 49,36 | 49,90 | +0,95% | 49,36 | 50,55 | 50,02 | 49,90 | 50,34 | 162 | 20.006.560 |
| 19/2/2026 | 49,51 | 49,43 | +0,80% | 49,01 | 50,04 | 49,51 | 49,44 | 49,89 | 189 | 19.666.703 |
| 18/2/2026 | 49,92 | 49,04 | -1,76% | 49,01 | 50,59 | 49,85 | 49,03 | 50,13 | 140 | 19.844.128 |
| 13/2/2026 | 49,74 | 49,92 | +2,13% | 49,44 | 51,30 | 50,14 | 49,92 | 50,32 | 176 | 23.920.087 |
| 11/2/2026 | 48,09 | 48,88 | +0,58% | 48,04 | 48,88 | 48,53 | 48,60 | 48,88 | 397 | 9.731.906 |
| 10/2/2026 | 48,05 | 48,60 | +0,33% | 48,05 | 48,60 | 48,26 | 48,21 | 48,60 | 415 | 11.819.218 |
| 9/2/2026 | 48,02 | 48,44 | +0,79% | 48,00 | 48,52 | 48,16 | 48,06 | 48,44 | 300 | 8.916.255 |
| 6/2/2026 | 48,41 | 48,06 | +0,19% | 47,82 | 48,62 | 48,21 | 48,05 | 48,27 | 344 | 15.289.307 |
| 5/2/2026 | 48,24 | 47,97 | -0,06% | 47,95 | 48,60 | 48,09 | 47,99 | 48,47 | 839 | 15.035.015 |
| 4/2/2026 | 48,82 | 48,00 | -0,06% | 47,94 | 48,82 | 48,17 | 48,00 | 48,48 | 977 | 57.585.442 |
| 3/2/2026 | 48,02 | 48,03 | -1,17% | 47,82 | 48,99 | 48,28 | 48,03 | 48,37 | 250 | 14.945.016 |
| 2/2/2026 | 48,40 | 48,60 | -2,17% | 47,95 | 49,39 | 48,55 | 48,02 | 48,60 | 279 | 28.303.930 |
| 30/1/2026 | 49,45 | 49,68 | +0,49% | 48,94 | 49,98 | 49,68 | 49,30 | 49,68 | 293 | 22.666.714 |
| 29/1/2026 | 48,37 | 49,44 | +2,36% | 47,86 | 51,19 | 49,08 | 48,66 | 49,45 | 219 | 27.087.408 |
| 28/1/2026 | 47,80 | 48,30 | +0,63% | 47,65 | 48,34 | 48,02 | 47,92 | 48,30 | 180 | 48.716.912 |
| 27/1/2026 | 47,10 | 48,00 | +1,74% | 47,10 | 48,00 | 47,65 | 47,74 | 48,00 | 215 | 39.375.167 |
| 26/1/2026 | 47,00 | 47,18 | +1,24% | 47,00 | 47,50 | 47,25 | 47,18 | 47,34 | 259 | 25.911.942 |
| 23/1/2026 | 46,94 | 46,60 | -0,72% | 46,01 | 47,80 | 46,60 | 46,60 | 47,00 | 541 | 102.451.794 |
| 22/1/2026 | 46,52 | 46,94 | +0,47% | 46,52 | 46,98 | 46,85 | 46,79 | 46,94 | 251 | 20.280.672 |
| 21/1/2026 | 46,60 | 46,72 | -0,38% | 46,55 | 46,94 | 46,78 | 46,72 | 46,90 | 229 | 21.296.361 |
| 20/1/2026 | 46,40 | 46,90 | +0,93% | 46,40 | 46,95 | 46,69 | 46,48 | 46,90 | 599 | 30.091.131 |
| 19/1/2026 | 46,32 | 46,47 | +0,30% | 46,12 | 46,49 | 46,36 | 46,22 | 46,47 | 1.657 | 19.556.980 |
| 16/1/2026 | 46,20 | 46,33 | +0,41% | 45,75 | 46,33 | 46,04 | 45,75 | 46,33 | 288 | 51.478.681 |
| 15/1/2026 | 46,19 | 46,14 | -0,13% | 45,80 | 46,34 | 46,02 | 45,92 | 46,14 | 820 | 41.078.462 |
| 14/1/2026 | 45,84 | 46,20 | +0,48% | 45,76 | 46,50 | 46,11 | 45,76 | 46,20 | 334 | 48.834.388 |
| 13/1/2026 | 46,14 | 45,98 | -0,30% | 45,80 | 46,46 | 46,03 | 45,97 | 46,00 | 327 | 47.504.382 |
| 12/1/2026 | 46,22 | 46,12 | -0,35% | 45,99 | 46,43 | 46,07 | 46,00 | 46,12 | 339 | 33.921.375 |
| 9/1/2026 | 46,24 | 46,28 | +0,09% | 45,82 | 46,54 | 46,18 | 46,00 | 46,30 | 1.015 | 31.264.060 |
| 8/1/2026 | 46,53 | 46,24 | -0,06% | 45,80 | 46,53 | 46,13 | 45,84 | 46,24 | 349 | 38.763.408 |
| 7/1/2026 | 46,90 | 46,27 | -0,84% | 45,80 | 46,90 | 46,18 | 45,92 | 46,27 | 437 | 48.440.242 |
| 6/1/2026 | 46,99 | 46,66 | +0,13% | 46,40 | 46,99 | 46,58 | 46,40 | 46,66 | 256 | 30.474.442 |
| 5/1/2026 | 47,04 | 46,60 | -0,02% | 46,44 | 47,04 | 46,61 | 46,51 | 46,71 | 193 | 12.912.548 |
| 2/1/2026 | 46,11 | 46,61 | -0,87% | 46,11 | 47,47 | 46,65 | 46,34 | 46,61 | 328 | 38.649.969 |
| 30/12/2025 | 47,63 | 47,02 | +0,15% | 46,50 | 47,63 | 46,90 | 46,80 | 47,02 | 527 | 58.349.903 |
| 29/12/2025 | 47,71 | 46,95 | -1,39% | 46,95 | 47,80 | 47,25 | 46,95 | 47,30 | 471 | 51.534.846 |
| 26/12/2025 | 47,05 | 47,61 | +1,08% | 46,52 | 47,63 | 47,05 | 46,95 | 47,61 | 864 | 73.906.984 |
| 23/12/2025 | 47,55 | 47,10 | -0,95% | 46,94 | 47,97 | 47,21 | 47,10 | 47,41 | 596 | 76.495.391 |
| 22/12/2025 | 47,55 | 47,55 | 0,00% | 47,00 | 48,00 | 47,43 | 47,01 | 47,55 | 448 | 52.581.019 |
| 19/12/2025 | 47,32 | 47,55 | -0,46% | 47,16 | 47,92 | 47,50 | 47,18 | 47,55 | 402 | 35.208.913 |
| 18/12/2025 | 47,99 | 47,77 | -0,48% | 47,30 | 48,05 | 47,59 | 47,44 | 47,77 | 484 | 44.451.623 |
| 17/12/2025 | 48,33 | 48,00 | -0,33% | 47,50 | 48,33 | 47,77 | 47,51 | 48,00 | 548 | 40.678.139 |
| 16/12/2025 | 47,86 | 48,16 | +0,58% | 47,77 | 48,36 | 48,08 | 47,89 | 48,15 | 341 | 28.180.702 |
| 15/12/2025 | 47,79 | 47,88 | +0,19% | 47,55 | 47,97 | 47,71 | 47,60 | 47,88 | 302 | 32.438.453 |
| 12/12/2025 | 47,63 | 47,79 | -0,08% | 47,63 | 47,98 | 47,77 | 47,66 | 47,80 | 335 | 10.590.746 |
| 11/12/2025 | 47,97 | 47,83 | -0,31% | 47,51 | 48,00 | 47,74 | 47,52 | 47,83 | 196 | 9.052.821 |
| 10/12/2025 | 48,02 | 47,98 | -0,06% | 47,51 | 48,03 | 47,78 | 47,66 | 47,98 | 384 | 24.322.584 |
| 9/12/2025 | 47,88 | 48,01 | +0,27% | 47,58 | 48,04 | 47,82 | 47,62 | 48,01 | 350 | 13.372.393 |
| 8/12/2025 | 48,11 | 47,88 | +0,17% | 47,47 | 48,11 | 47,74 | 47,50 | 47,88 | 2.339 | 59.327.000 |
| 5/12/2025 | 48,37 | 47,80 | -1,01% | 47,80 | 48,37 | 48,23 | 47,81 | 48,11 | 204 | 8.020.743 |
| 4/12/2025 | 48,16 | 48,29 | +0,29% | 47,94 | 48,38 | 48,12 | 48,08 | 48,29 | 138 | 12.660.826 |
| 3/12/2025 | 47,78 | 48,15 | -0,02% | 47,75 | 48,15 | 47,81 | 48,02 | 48,15 | 171 | 78.220.274 |
| 2/12/2025 | 47,71 | 48,16 | +1,03% | 47,37 | 48,19 | 47,63 | 47,78 | 48,16 | 1.115 | 32.011.612 |
| 1/12/2025 | 47,09 | 47,67 | -0,69% | 47,09 | 47,70 | 47,37 | 47,33 | 47,67 | 786 | 20.897.461 |
| 28/11/2025 | 47,76 | 48,00 | +0,61% | 47,68 | 48,13 | 47,85 | 48,00 | 48,13 | 244 | 22.696.944 |
| 27/11/2025 | 47,60 | 47,71 | +0,55% | 47,47 | 47,71 | 47,59 | 47,54 | 47,71 | 181 | 7.306.115 |
| 26/11/2025 | 47,38 | 47,45 | +0,15% | 47,19 | 47,67 | 47,44 | 47,21 | 47,50 | 1.135 | 32.874.831 |
| 25/11/2025 | 47,47 | 47,38 | -0,17% | 47,20 | 47,62 | 47,38 | 47,38 | 47,40 | 317 | 13.299.718 |
| 24/11/2025 | 47,34 | 47,46 | +0,57% | 47,12 | 47,46 | 47,26 | 47,32 | 47,46 | 203 | 9.817.350 |
| 21/11/2025 | 46,93 | 47,19 | -0,32% | 46,93 | 47,28 | 47,10 | 47,11 | 47,19 | 160 | 6.377.805 |
| 19/11/2025 | 47,27 | 47,34 | +0,28% | 46,79 | 47,34 | 46,86 | 47,07 | 47,34 | 291 | 60.078.683 |
| 18/11/2025 | 47,20 | 47,21 | +0,13% | 46,88 | 47,36 | 46,95 | 47,01 | 47,21 | 284 | 66.009.783 |
| 17/11/2025 | 46,80 | 47,15 | -0,15% | 46,80 | 47,39 | 46,95 | 46,97 | 47,15 | 346 | 53.893.278 |
| 14/11/2025 | 47,12 | 47,22 | +0,30% | 46,72 | 47,39 | 47,12 | 46,63 | 47,22 | 294 | 34.825.302 |
| 13/11/2025 | 47,24 | 47,08 | -0,25% | 46,92 | 47,24 | 47,06 | 47,00 | 47,08 | 179 | 10.491.286 |
| 12/11/2025 | 46,81 | 47,20 | +0,81% | 46,80 | 47,39 | 47,21 | 47,12 | 47,20 | 327 | 23.586.303 |
| 11/11/2025 | 47,45 | 46,82 | -1,43% | 45,85 | 47,45 | 46,19 | 46,72 | 46,82 | 1.880 | 198.202.460 |
| 10/11/2025 | 47,59 | 47,50 | +0,13% | 46,00 | 47,59 | 46,64 | 46,52 | 47,50 | 857 | 138.947.927 |
| 7/11/2025 | 47,60 | 47,44 | -0,11% | 47,00 | 47,60 | 47,31 | 47,28 | 47,44 | 238 | 16.006.913 |
| 6/11/2025 | 47,97 | 47,49 | -1,00% | 46,99 | 48,00 | 47,35 | 47,22 | 47,49 | 391 | 62.893.063 |
| 5/11/2025 | 48,00 | 47,97 | 0,00% | 47,97 | 48,38 | 48,05 | 47,97 | 48,09 | 79 | 3.796.419 |
| 4/11/2025 | 48,47 | 47,97 | +0,36% | 47,84 | 48,47 | 47,97 | 47,97 | 48,00 | 41 | 2.283.525 |
| 3/11/2025 | 48,32 | 47,80 | -1,20% | 47,65 | 48,32 | 47,82 | 47,81 | 47,88 | 196 | 11.526.926 |
| 31/10/2025 | 48,01 | 48,38 | +0,77% | 48,01 | 49,30 | 48,52 | 48,26 | 48,38 | 226 | 10.535.341 |
| 30/10/2025 | 48,15 | 48,01 | +0,02% | 47,98 | 48,67 | 48,06 | 48,01 | 48,14 | 194 | 10.497.415 |
| 29/10/2025 | 48,05 | 48,00 | -0,19% | 48,00 | 48,65 | 48,13 | 48,01 | 48,15 | 120 | 14.878.940 |
| 28/10/2025 | 48,01 | 48,09 | +0,19% | 48,01 | 49,73 | 48,40 | 48,10 | 48,14 | 116 | 15.449.885 |
| 27/10/2025 | 47,86 | 48,00 | +0,10% | 47,86 | 48,00 | 47,97 | 47,96 | 48,00 | 82 | 8.021.226 |
| 24/10/2025 | 47,96 | 47,95 | -0,06% | 47,90 | 48,20 | 48,02 | 47,95 | 48,19 | 197 | 10.926.659 |
| 23/10/2025 | 48,09 | 47,98 | +0,46% | 47,81 | 48,09 | 47,92 | 47,92 | 47,98 | 61 | 4.294.082 |
| 22/10/2025 | 48,26 | 47,76 | -0,29% | 47,70 | 48,26 | 47,94 | 47,80 | 47,99 | 99 | 9.281.342 |
| 21/10/2025 | 48,00 | 47,90 | -0,19% | 47,90 | 48,13 | 47,97 | 47,92 | 48,08 | 111 | 8.923.420 |
| 20/10/2025 | 48,42 | 47,99 | -0,02% | 47,94 | 48,42 | 48,07 | 47,95 | 47,99 | 106 | 6.466.138 |
| 17/10/2025 | 47,80 | 48,00 | +0,40% | 47,69 | 48,06 | 47,90 | 47,95 | 48,00 | 101 | 8.263.000 |
| 16/10/2025 | 47,99 | 47,81 | +0,10% | 47,75 | 48,10 | 47,86 | 47,81 | 47,87 | 83 | 11.783.980 |
| 15/10/2025 | 47,64 | 47,76 | -0,31% | 47,64 | 48,19 | 47,88 | 47,77 | 47,94 | 140 | 19.718.874 |
| 14/10/2025 | 48,23 | 47,91 | +0,13% | 47,90 | 48,23 | 47,99 | 47,91 | 48,00 | 80 | 6.181.698 |
| 13/10/2025 | 48,00 | 47,85 | -0,31% | 47,76 | 48,03 | 47,93 | 47,84 | 47,99 | 88 | 5.062.321 |
| 10/10/2025 | 47,70 | 48,00 | +0,02% | 47,70 | 48,05 | 47,90 | 47,95 | 48,00 | 82 | 7.123.732 |
| 9/10/2025 | 48,00 | 47,99 | +0,06% | 47,79 | 48,06 | 47,94 | 47,93 | 47,98 | 52 | 3.979.727 |
| 8/10/2025 | 47,89 | 47,96 | +0,19% | 47,89 | 49,32 | 48,19 | 47,97 | 48,00 | 182 | 17.837.058 |
| 7/10/2025 | 47,91 | 47,87 | -0,44% | 47,87 | 48,23 | 47,98 | 47,87 | 48,04 | 99 | 9.170.626 |
| 6/10/2025 | 48,04 | 48,08 | +0,10% | 47,86 | 48,48 | 48,07 | 48,03 | 48,09 | 89 | 5.350.368 |
| 3/10/2025 | 48,32 | 48,03 | +0,29% | 47,82 | 48,32 | 47,89 | 47,96 | 48,04 | 48 | 2.945.751 |
| 2/10/2025 | 47,99 | 47,89 | -0,21% | 47,75 | 48,21 | 47,94 | 47,83 | 47,89 | 68 | 4.511.621 |
| 1/10/2025 | 48,96 | 47,99 | -0,33% | 47,60 | 48,96 | 48,02 | 47,99 | 48,00 | 96 | 8.298.839 |
| 30/9/2025 | 48,55 | 48,15 | -0,15% | 48,15 | 48,99 | 48,59 | 48,15 | 48,55 | 163 | 24.996.967 |
| 29/9/2025 | 48,22 | 48,22 | -0,02% | 47,90 | 49,00 | 48,35 | 48,02 | 48,22 | 245 | 25.645.230 |
| 26/9/2025 | 47,90 | 48,23 | +0,29% | 47,66 | 48,30 | 47,74 | 47,74 | 48,23 | 2.579 | 13.956.264 |
| 25/9/2025 | 47,87 | 48,09 | +0,50% | 47,71 | 48,93 | 48,21 | 47,78 | 48,14 | 294 | 24.432.041 |
| 24/9/2025 | 48,01 | 47,85 | -0,33% | 47,85 | 48,64 | 47,97 | 47,85 | 47,90 | 590 | 26.645.386 |
| 23/9/2025 | 48,16 | 48,01 | -0,19% | 47,83 | 48,40 | 48,09 | 48,00 | 48,01 | 83 | 22.062.262 |
| 22/9/2025 | 48,50 | 48,10 | -0,37% | 48,10 | 49,00 | 48,70 | 48,15 | 48,30 | 168 | 22.214.335 |
| 19/9/2025 | 48,05 | 48,28 | +0,63% | 47,75 | 49,00 | 48,24 | 48,28 | 48,88 | 122 | 12.037.435 |
| 18/9/2025 | 47,86 | 47,98 | +0,69% | 47,67 | 48,03 | 47,91 | 47,77 | 47,98 | 93 | 6.262.891 |
| 17/9/2025 | 47,79 | 47,65 | -0,33% | 47,31 | 48,01 | 47,64 | 47,43 | 47,64 | 122 | 8.376.756 |
| 16/9/2025 | 47,48 | 47,81 | +0,86% | 47,02 | 47,81 | 47,44 | 47,49 | 47,80 | 142 | 16.449.509 |
| 15/9/2025 | 47,46 | 47,40 | -0,13% | 47,02 | 47,48 | 47,30 | 47,35 | 47,40 | 173 | 10.297.464 |
| 12/9/2025 | 47,52 | 47,46 | -0,15% | 47,30 | 47,53 | 47,48 | 47,43 | 47,46 | 90 | 5.935.893 |
| 11/9/2025 | 47,19 | 47,53 | +0,72% | 47,19 | 48,92 | 47,94 | 47,53 | 48,03 | 280 | 20.026.930 |
| 10/9/2025 | 47,24 | 47,19 | +0,23% | 47,00 | 47,50 | 47,20 | 47,04 | 47,20 | 118 | 7.798.892 |
| 9/9/2025 | 47,42 | 47,08 | -0,04% | 46,87 | 47,50 | 47,09 | 47,07 | 47,28 | 39 | 4.827.387 |
| 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 |