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.
FIIP11 - FII RB CAP I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 136,30 | 135,23 | -0,74% | 133,92 | 137,18 | 135,43 | 134,20 | 135,23 | 168 | 100.966.249 |
| 11/3/2026 | 140,40 | 136,24 | -2,06% | 136,24 | 140,40 | 137,56 | 136,24 | 140,39 | 438 | 127.437.408 |
| 10/3/2026 | 138,58 | 139,10 | +1,38% | 137,29 | 139,96 | 138,60 | 138,18 | 139,10 | 276 | 114.047.165 |
| 9/3/2026 | 141,80 | 137,20 | -3,31% | 137,20 | 141,80 | 138,92 | 137,20 | 138,49 | 272 | 101.037.987 |
| 6/3/2026 | 141,89 | 141,89 | -0,32% | 138,71 | 141,98 | 139,80 | 139,27 | 141,90 | 144 | 50.218.644 |
| 5/3/2026 | 140,00 | 142,34 | +0,27% | 139,03 | 142,34 | 140,51 | 140,14 | 142,34 | 176 | 51.329.914 |
| 4/3/2026 | 144,89 | 141,95 | -2,06% | 140,00 | 144,89 | 141,80 | 140,10 | 141,98 | 428 | 154.387.352 |
| 3/3/2026 | 146,21 | 144,94 | -0,86% | 142,01 | 146,21 | 143,94 | 142,58 | 144,94 | 187 | 48.710.878 |
| 2/3/2026 | 144,03 | 146,20 | +0,17% | 142,02 | 146,20 | 143,31 | 143,01 | 146,23 | 217 | 51.061.793 |
| 27/2/2026 | 142,07 | 145,95 | +2,73% | 142,00 | 145,95 | 143,09 | 143,03 | 145,95 | 195 | 81.608.172 |
| 26/2/2026 | 143,99 | 142,07 | -0,43% | 141,31 | 143,99 | 142,02 | 141,32 | 142,07 | 152 | 40.449.872 |
| 25/2/2026 | 141,34 | 142,68 | +0,87% | 139,91 | 144,00 | 142,16 | 141,01 | 142,68 | 379 | 138.977.329 |
| 24/2/2026 | 139,93 | 141,45 | +2,10% | 138,55 | 141,48 | 140,09 | 140,01 | 141,45 | 114 | 37.391.358 |
| 23/2/2026 | 142,00 | 138,54 | -2,08% | 135,68 | 142,00 | 138,27 | 138,54 | 140,74 | 597 | 144.346.243 |
| 20/2/2026 | 146,44 | 141,48 | -2,44% | 141,00 | 148,27 | 142,89 | 141,48 | 142,48 | 848 | 188.049.101 |
| 19/2/2026 | 148,52 | 145,02 | -2,34% | 144,73 | 148,76 | 145,84 | 145,02 | 146,44 | 625 | 192.357.219 |
| 18/2/2026 | 152,55 | 148,50 | -2,58% | 146,73 | 152,78 | 148,82 | 147,62 | 148,51 | 225 | 124.223.269 |
| 13/2/2026 | 150,49 | 152,43 | +0,65% | 149,24 | 152,69 | 151,05 | 151,91 | 152,42 | 515 | 102.234.174 |
| 11/2/2026 | 149,00 | 151,45 | +0,63% | 149,00 | 152,67 | 150,48 | 149,53 | 151,45 | 135 | 36.055.494 |
| 10/2/2026 | 149,92 | 150,50 | +0,38% | 147,71 | 150,94 | 149,29 | 148,65 | 150,93 | 85 | 20.035.694 |
| 9/2/2026 | 149,93 | 149,93 | +0,62% | 147,03 | 149,93 | 149,02 | 149,15 | 149,93 | 139 | 44.572.360 |
| 6/2/2026 | 149,99 | 149,00 | -0,21% | 148,02 | 150,00 | 149,08 | 149,00 | 149,93 | 92 | 14.863.613 |
| 5/2/2026 | 150,99 | 149,31 | -1,11% | 148,11 | 150,99 | 149,54 | 149,31 | 150,10 | 114 | 25.542.435 |
| 4/2/2026 | 149,51 | 150,99 | +0,99% | 148,12 | 150,99 | 149,09 | 148,95 | 150,99 | 84 | 45.786.415 |
| 3/2/2026 | 150,00 | 149,51 | -0,33% | 149,37 | 152,45 | 150,77 | 149,51 | 150,43 | 111 | 25.873.822 |
| 2/2/2026 | 150,95 | 150,00 | +0,37% | 149,25 | 151,80 | 150,06 | 149,04 | 150,00 | 110 | 48.620.128 |
| 30/1/2026 | 151,45 | 149,45 | -0,38% | 149,39 | 152,40 | 150,52 | 150,20 | 152,40 | 127 | 74.146.498 |
| 29/1/2026 | 150,03 | 150,02 | -1,04% | 150,00 | 153,98 | 151,25 | 150,02 | 152,39 | 79 | 18.544.171 |
| 28/1/2026 | 153,99 | 151,60 | -0,26% | 150,62 | 153,99 | 152,18 | 151,60 | 153,98 | 121 | 55.273.996 |
| 27/1/2026 | 152,32 | 152,00 | -0,21% | 150,97 | 153,60 | 151,65 | 151,32 | 152,00 | 131 | 30.331.173 |
| 26/1/2026 | 154,03 | 152,32 | +1,21% | 151,01 | 154,03 | 152,25 | 152,32 | 153,24 | 115 | 57.507.674 |
| 23/1/2026 | 154,97 | 150,50 | -1,64% | 150,50 | 156,96 | 152,85 | 150,50 | 152,88 | 194 | 109.383.282 |
| 22/1/2026 | 157,79 | 153,01 | -2,24% | 153,01 | 157,79 | 154,83 | 153,01 | 154,99 | 139 | 49.129.224 |
| 21/1/2026 | 153,70 | 156,51 | +1,83% | 152,01 | 156,99 | 153,99 | 153,78 | 156,50 | 124 | 69.744.195 |
| 20/1/2026 | 152,55 | 153,70 | +0,76% | 149,00 | 153,70 | 151,78 | 151,30 | 153,70 | 119 | 37.764.768 |
| 19/1/2026 | 150,75 | 152,54 | +1,69% | 149,28 | 152,54 | 150,39 | 149,41 | 152,55 | 110 | 54.548.130 |
| 16/1/2026 | 149,26 | 150,00 | +1,00% | 149,26 | 152,44 | 150,21 | 150,00 | 152,00 | 79 | 9.688.826 |
| 15/1/2026 | 151,98 | 148,52 | -1,49% | 148,25 | 151,99 | 150,18 | 148,52 | 152,04 | 162 | 33.565.232 |
| 14/1/2026 | 147,99 | 150,76 | +1,87% | 147,61 | 151,45 | 149,59 | 148,31 | 151,98 | 138 | 68.799.707 |
| 13/1/2026 | 148,81 | 147,99 | -0,54% | 147,31 | 151,16 | 148,39 | 147,51 | 147,99 | 156 | 42.796.302 |
| 12/1/2026 | 150,47 | 148,80 | -1,11% | 148,31 | 152,23 | 150,05 | 148,80 | 150,54 | 144 | 35.757.010 |
| 9/1/2026 | 150,12 | 150,47 | +0,24% | 148,80 | 152,29 | 149,96 | 148,89 | 150,99 | 67 | 26.648.134 |
| 8/1/2026 | 154,40 | 150,11 | -2,78% | 147,00 | 154,40 | 150,84 | 150,11 | 152,30 | 319 | 58.105.804 |
| 7/1/2026 | 153,44 | 154,40 | +2,25% | 150,17 | 154,81 | 152,13 | 152,13 | 154,40 | 220 | 77.727.416 |
| 6/1/2026 | 155,75 | 151,00 | -3,47% | 151,00 | 159,58 | 152,93 | 150,85 | 151,00 | 200 | 55.010.255 |
| 5/1/2026 | 159,59 | 156,43 | +0,20% | 156,09 | 159,59 | 157,32 | 156,43 | 157,81 | 80 | 15.763.662 |
| 2/1/2026 | 158,53 | 156,11 | -1,63% | 155,77 | 159,47 | 157,16 | 156,10 | 156,11 | 63 | 15.244.606 |
| 30/12/2025 | 157,00 | 158,69 | +1,39% | 156,00 | 159,96 | 157,92 | 156,86 | 160,00 | 73 | 18.746.179 |
| 29/12/2025 | 158,99 | 156,52 | -1,56% | 155,77 | 159,00 | 157,64 | 156,52 | 157,78 | 59 | 15.323.543 |
| 26/12/2025 | 164,47 | 159,00 | -2,36% | 157,02 | 168,00 | 162,79 | 159,00 | 159,98 | 227 | 98.586.231 |
| 23/12/2025 | 160,82 | 162,84 | +2,07% | 160,82 | 164,47 | 162,43 | 161,14 | 164,60 | 111 | 13.319.758 |
| 22/12/2025 | 161,06 | 159,53 | -1,56% | 156,11 | 161,09 | 159,61 | 159,53 | 160,99 | 97 | 18.339.724 |
| 19/12/2025 | 161,12 | 162,05 | -1,78% | 161,12 | 167,57 | 164,58 | 162,05 | 166,00 | 162 | 35.962.191 |
| 18/12/2025 | 165,66 | 164,99 | +0,05% | 164,89 | 165,66 | 164,95 | 164,89 | 165,00 | 14 | 1.171.185 |
| 17/12/2025 | 165,98 | 164,90 | -0,16% | 164,56 | 166,00 | 165,12 | 164,30 | 164,90 | 34 | 4.359.211 |
| 16/12/2025 | 164,61 | 165,16 | +0,35% | 164,61 | 167,01 | 165,31 | 164,65 | 165,16 | 45 | 2.595.480 |
| 15/12/2025 | 166,98 | 164,58 | +0,04% | 163,66 | 169,97 | 165,88 | 164,58 | 166,46 | 180 | 44.207.854 |
| 12/12/2025 | 165,98 | 164,52 | -0,10% | 163,25 | 168,53 | 165,01 | 163,25 | 164,52 | 91 | 26.947.130 |
| 11/12/2025 | 167,30 | 164,69 | -1,45% | 162,09 | 169,72 | 165,72 | 163,46 | 164,69 | 164 | 83.047.172 |
| 10/12/2025 | 169,80 | 167,11 | -0,94% | 166,16 | 169,82 | 167,83 | 167,11 | 168,20 | 88 | 20.626.622 |
| 9/12/2025 | 171,38 | 168,70 | -1,56% | 168,70 | 173,96 | 170,34 | 168,70 | 169,81 | 148 | 18.005.814 |
| 8/12/2025 | 170,11 | 171,38 | +2,62% | 166,00 | 171,41 | 168,39 | 166,68 | 171,38 | 266 | 58.350.353 |
| 5/12/2025 | 169,84 | 167,00 | -1,67% | 167,00 | 171,00 | 168,40 | 167,00 | 170,12 | 202 | 38.867.381 |
| 4/12/2025 | 173,67 | 169,84 | -1,23% | 167,02 | 174,80 | 169,52 | 167,02 | 169,84 | 140 | 47.364.576 |
| 3/12/2025 | 170,01 | 171,95 | +0,49% | 170,01 | 175,00 | 173,08 | 171,00 | 172,20 | 160 | 28.333.880 |
| 2/12/2025 | 173,58 | 171,11 | -1,42% | 170,98 | 174,85 | 172,78 | 171,10 | 174,50 | 96 | 15.256.829 |
| 1/12/2025 | 170,32 | 173,58 | -0,53% | 169,41 | 174,97 | 171,16 | 169,58 | 173,58 | 132 | 24.236.746 |
| 28/11/2025 | 169,52 | 174,50 | +2,94% | 167,01 | 174,50 | 171,72 | 170,38 | 174,50 | 140 | 20.641.269 |
| 27/11/2025 | 173,01 | 169,52 | -2,01% | 169,52 | 175,74 | 173,11 | 169,52 | 173,26 | 219 | 42.621.023 |
| 26/11/2025 | 171,44 | 173,00 | -0,61% | 165,16 | 174,93 | 171,58 | 172,01 | 173,00 | 264 | 68.600.000 |
| 25/11/2025 | 173,71 | 174,06 | +0,71% | 170,14 | 175,78 | 172,82 | 170,00 | 175,48 | 477 | 160.637.725 |
| 24/11/2025 | 168,02 | 172,83 | +1,47% | 167,06 | 177,86 | 172,42 | 170,00 | 173,71 | 404 | 83.315.122 |
| 21/11/2025 | 167,80 | 170,32 | +0,08% | 166,12 | 173,11 | 170,17 | 167,01 | 172,00 | 374 | 57.450.997 |
| 19/11/2025 | 167,60 | 170,18 | +0,73% | 163,70 | 170,34 | 166,21 | 166,01 | 170,18 | 449 | 147.130.498 |
| 18/11/2025 | 165,16 | 168,94 | +0,65% | 165,02 | 171,19 | 167,89 | 165,00 | 168,94 | 125 | 33.276.435 |
| 17/11/2025 | 162,85 | 167,85 | +2,05% | 161,01 | 171,99 | 167,82 | 165,15 | 169,48 | 258 | 120.903.921 |
| 14/11/2025 | 162,10 | 164,48 | -0,01% | 161,50 | 168,29 | 163,85 | 162,85 | 164,48 | 127 | 45.060.895 |
| 13/11/2025 | 164,00 | 164,50 | -0,56% | 160,55 | 165,77 | 163,67 | 164,50 | 166,82 | 77 | 37.350.540 |
| 12/11/2025 | 163,02 | 165,42 | +2,11% | 161,03 | 166,82 | 164,34 | 165,42 | 166,82 | 60 | 25.226.667 |
| 11/11/2025 | 160,30 | 162,00 | +1,72% | 157,06 | 164,65 | 162,04 | 162,00 | 164,61 | 184 | 82.789.357 |
| 10/11/2025 | 160,23 | 159,26 | -0,61% | 156,67 | 162,54 | 159,89 | 158,01 | 161,78 | 101 | 51.021.846 |
| 7/11/2025 | 158,08 | 160,24 | +0,22% | 156,02 | 160,24 | 158,47 | 156,01 | 160,24 | 84 | 49.714.758 |
| 6/11/2025 | 151,75 | 159,89 | +6,59% | 148,01 | 159,99 | 154,71 | 157,00 | 159,90 | 736 | 189.167.431 |
| 5/11/2025 | 150,24 | 150,00 | -0,15% | 149,98 | 151,97 | 150,47 | 150,00 | 151,99 | 277 | 95.493.952 |
| 4/11/2025 | 150,32 | 150,23 | -0,63% | 149,00 | 151,49 | 149,99 | 149,02 | 150,24 | 101 | 15.389.177 |
| 3/11/2025 | 151,64 | 151,19 | -0,20% | 147,64 | 151,64 | 149,44 | 148,50 | 151,19 | 185 | 21.041.917 |
| 31/10/2025 | 151,68 | 151,50 | -0,12% | 149,50 | 151,68 | 150,10 | 149,52 | 151,50 | 140 | 10.927.396 |
| 30/10/2025 | 151,72 | 151,68 | -0,82% | 149,55 | 151,72 | 150,32 | 149,90 | 151,68 | 1.034 | 20.443.777 |
| 29/10/2025 | 152,95 | 152,94 | -0,01% | 149,61 | 153,67 | 151,08 | 149,72 | 152,95 | 119 | 18.235.865 |
| 28/10/2025 | 153,00 | 152,95 | +0,69% | 149,77 | 153,00 | 150,91 | 150,03 | 152,95 | 81 | 9.613.444 |
| 27/10/2025 | 154,44 | 151,90 | -0,28% | 150,10 | 154,44 | 152,09 | 150,11 | 151,93 | 94 | 27.421.882 |
| 24/10/2025 | 155,80 | 152,32 | -0,74% | 151,27 | 155,80 | 152,00 | 151,27 | 152,33 | 118 | 29.930.232 |
| 23/10/2025 | 153,55 | 153,45 | -0,61% | 150,89 | 153,95 | 152,28 | 151,99 | 153,45 | 43 | 9.365.292 |
| 22/10/2025 | 150,10 | 154,39 | +2,91% | 150,10 | 154,39 | 151,21 | 151,07 | 154,40 | 77 | 12.444.603 |
| 21/10/2025 | 154,90 | 150,02 | -3,15% | 150,02 | 156,92 | 151,59 | 150,02 | 155,80 | 514 | 26.043.208 |
| 20/10/2025 | 155,21 | 154,90 | +0,79% | 151,70 | 155,37 | 152,74 | 151,70 | 154,97 | 49 | 14.281.877 |
| 17/10/2025 | 152,58 | 153,69 | +0,14% | 150,55 | 154,44 | 151,52 | 150,55 | 153,45 | 134 | 23.698.877 |
| 16/10/2025 | 154,37 | 153,48 | -0,58% | 152,50 | 155,90 | 153,11 | 153,48 | 153,55 | 108 | 21.833.853 |
| 15/10/2025 | 155,94 | 154,37 | -1,01% | 152,51 | 155,94 | 153,64 | 153,19 | 154,38 | 75 | 19.006.341 |
| 14/10/2025 | 159,84 | 155,95 | -1,51% | 153,00 | 160,82 | 155,56 | 153,04 | 155,94 | 294 | 66.054.368 |
| 13/10/2025 | 157,01 | 158,34 | -0,10% | 157,00 | 159,60 | 158,05 | 157,57 | 159,60 | 96 | 13.403.087 |
| 10/10/2025 | 153,01 | 158,50 | +3,59% | 153,00 | 158,66 | 155,57 | 154,31 | 158,49 | 242 | 44.790.444 |
| 9/10/2025 | 158,90 | 153,00 | -3,04% | 153,00 | 158,90 | 154,76 | 153,00 | 154,16 | 203 | 37.080.809 |
| 8/10/2025 | 156,50 | 157,80 | -0,21% | 154,01 | 159,91 | 156,84 | 155,68 | 157,80 | 144 | 29.219.587 |
| 7/10/2025 | 157,11 | 158,14 | +0,65% | 156,50 | 163,39 | 159,45 | 156,50 | 159,50 | 100 | 33.070.183 |
| 6/10/2025 | 159,61 | 157,12 | -0,78% | 157,11 | 160,94 | 158,56 | 157,10 | 157,12 | 127 | 24.021.917 |
| 3/10/2025 | 158,11 | 158,35 | +0,15% | 158,11 | 159,79 | 159,18 | 158,35 | 159,47 | 49 | 8.198.150 |
| 2/10/2025 | 157,10 | 158,11 | -1,18% | 152,78 | 160,90 | 158,40 | 158,00 | 160,00 | 203 | 67.844.621 |
| 1/10/2025 | 158,88 | 159,99 | -0,18% | 154,00 | 161,95 | 157,16 | 153,13 | 159,98 | 196 | 52.791.552 |
| 30/9/2025 | 154,99 | 160,28 | +4,13% | 154,32 | 161,39 | 158,20 | 158,00 | 161,39 | 295 | 42.998.919 |
| 29/9/2025 | 153,99 | 153,93 | -0,04% | 153,00 | 154,00 | 153,97 | 153,93 | 154,00 | 62 | 20.063.149 |
| 26/9/2025 | 153,99 | 153,99 | +0,72% | 152,74 | 153,99 | 153,30 | 151,88 | 153,99 | 66 | 4.721.682 |
| 25/9/2025 | 153,98 | 152,89 | -0,72% | 152,89 | 153,99 | 153,69 | 152,80 | 153,78 | 48 | 4.411.110 |
| 24/9/2025 | 152,89 | 154,00 | +0,72% | 152,60 | 154,00 | 152,99 | 153,21 | 154,00 | 45 | 9.317.693 |
| 23/9/2025 | 153,99 | 152,90 | 0,00% | 152,90 | 153,99 | 153,11 | 152,90 | 153,40 | 21 | 8.375.662 |
| 22/9/2025 | 153,98 | 152,90 | 0,00% | 152,87 | 154,00 | 153,77 | 152,90 | 154,00 | 67 | 10.272.496 |
| 19/9/2025 | 152,79 | 152,90 | +0,86% | 152,71 | 152,90 | 152,87 | 150,89 | 152,90 | 38 | 1.742.763 |
| 18/9/2025 | 151,51 | 151,60 | -0,92% | 151,51 | 154,00 | 152,26 | 151,60 | 152,75 | 152 | 15.698.581 |
| 17/9/2025 | 153,55 | 153,00 | -0,35% | 152,80 | 154,00 | 153,34 | 153,00 | 153,81 | 39 | 1.272.760 |
| 16/9/2025 | 149,04 | 153,54 | +2,68% | 149,04 | 154,00 | 152,13 | 153,54 | 153,98 | 191 | 19.883.787 |
| 15/9/2025 | 150,00 | 149,53 | -0,31% | 149,53 | 152,64 | 150,96 | 149,53 | 152,46 | 179 | 24.727.657 |
| 12/9/2025 | 149,75 | 150,00 | +1,12% | 149,01 | 151,05 | 149,85 | 149,20 | 150,00 | 144 | 14.461.118 |
| 11/9/2025 | 151,58 | 148,34 | -2,23% | 147,02 | 151,77 | 149,93 | 148,34 | 149,75 | 218 | 22.400.861 |
| 10/9/2025 | 151,51 | 151,73 | +0,61% | 149,58 | 152,05 | 150,79 | 149,57 | 151,72 | 210 | 48.405.465 |
| 9/9/2025 | 148,15 | 150,81 | +1,88% | 148,15 | 152,01 | 150,90 | 149,75 | 150,81 | 103 | 18.561.878 |
| 8/9/2025 | 149,96 | 148,02 | -1,29% | 148,02 | 153,07 | 150,43 | 148,02 | 149,95 | 83 | 8.454.176 |
| 5/9/2025 | 151,10 | 149,96 | -0,87% | 149,96 | 152,07 | 150,57 | 149,96 | 151,42 | 94 | 6.113.374 |
| 4/9/2025 | 151,10 | 151,28 | +0,12% | 151,10 | 153,04 | 151,81 | 151,28 | 151,31 | 73 | 7.120.110 |
| 3/9/2025 | 153,93 | 151,10 | -1,88% | 151,10 | 154,00 | 153,41 | 151,10 | 153,09 | 100 | 35.439.837 |
| 2/9/2025 | 153,85 | 154,00 | +0,66% | 151,49 | 154,02 | 153,74 | 152,70 | 154,00 | 98 | 50.613.635 |
| 1/9/2025 | 149,81 | 152,99 | +3,50% | 149,80 | 154,79 | 151,94 | 151,21 | 152,99 | 177 | 37.164.588 |
| 29/8/2025 | 149,43 | 147,82 | -1,08% | 146,55 | 149,67 | 148,67 | 147,82 | 149,20 | 375 | 49.835.536 |
| 28/8/2025 | 149,51 | 149,43 | -0,02% | 148,29 | 149,80 | 149,20 | 148,96 | 149,43 | 150 | 13.712.271 |
| 27/8/2025 | 149,88 | 149,46 | -0,28% | 149,26 | 149,88 | 149,83 | 149,46 | 149,80 | 41 | 7.866.075 |
| 26/8/2025 | 148,44 | 149,88 | +0,46% | 148,44 | 149,88 | 149,51 | 149,37 | 149,88 | 46 | 2.706.167 |
| 25/8/2025 | 149,87 | 149,20 | +0,06% | 148,44 | 149,88 | 149,21 | 149,20 | 149,23 | 67 | 9.191.951 |
| 22/8/2025 | 149,91 | 149,11 | -0,19% | 149,11 | 149,92 | 149,87 | 149,11 | 149,88 | 32 | 4.541.107 |
| 21/8/2025 | 149,79 | 149,39 | -0,27% | 149,38 | 149,91 | 149,70 | 149,35 | 149,91 | 45 | 2.515.023 |
| 20/8/2025 | 148,64 | 149,80 | +0,78% | 147,74 | 149,92 | 149,04 | 149,28 | 149,80 | 126 | 13.965.942 |
| 19/8/2025 | 148,75 | 148,64 | -0,93% | 148,55 | 149,85 | 148,96 | 148,64 | 149,01 | 62 | 3.768.779 |
| 18/8/2025 | 150,79 | 150,03 | +1,00% | 147,60 | 150,79 | 149,61 | 147,59 | 150,76 | 173 | 21.558.878 |
| 15/8/2025 | 149,40 | 148,54 | -0,51% | 148,10 | 149,65 | 148,68 | 148,54 | 150,00 | 78 | 5.189.212 |
| 14/8/2025 | 149,05 | 149,30 | +0,50% | 147,61 | 149,67 | 148,46 | 147,67 | 149,30 | 109 | 14.490.362 |
| 13/8/2025 | 150,78 | 148,56 | -0,83% | 148,36 | 150,80 | 149,41 | 148,56 | 150,00 | 107 | 16.346.210 |
| 12/8/2025 | 150,99 | 149,80 | -0,05% | 149,04 | 150,99 | 149,86 | 149,03 | 149,80 | 72 | 8.617.217 |
| 11/8/2025 | 147,57 | 149,88 | +1,56% | 147,57 | 150,82 | 149,51 | 149,30 | 150,82 | 92 | 12.230.427 |
| 8/8/2025 | 149,02 | 147,58 | -0,96% | 147,57 | 150,16 | 148,94 | 147,55 | 150,34 | 93 | 21.239.727 |
| 7/8/2025 | 149,77 | 149,01 | -0,51% | 148,31 | 151,97 | 150,12 | 149,00 | 150,50 | 90 | 24.650.577 |
| 6/8/2025 | 147,56 | 149,77 | +1,20% | 147,55 | 152,15 | 149,99 | 149,03 | 150,63 | 103 | 21.313.792 |
| 5/8/2025 | 152,98 | 148,00 | -1,45% | 146,45 | 152,98 | 148,79 | 148,00 | 148,70 | 310 | 82.447.538 |
| 4/8/2025 | 151,50 | 150,17 | -1,71% | 150,17 | 153,48 | 151,85 | 150,17 | 153,00 | 40 | 5.102.457 |
| 1/8/2025 | 160,97 | 152,79 | -3,60% | 151,36 | 160,97 | 154,04 | 151,40 | 152,80 | 167 | 35.276.919 |
| 31/7/2025 | 160,43 | 158,50 | -2,19% | 156,55 | 163,00 | 159,06 | 156,61 | 158,57 | 792 | 74.093.773 |
| 30/7/2025 | 158,01 | 162,05 | +2,10% | 157,20 | 162,10 | 160,56 | 159,00 | 162,05 | 46 | 12.155.142 |
| 29/7/2025 | 157,64 | 158,72 | +1,39% | 157,63 | 163,27 | 158,67 | 156,57 | 160,28 | 143 | 36.208.646 |
| 28/7/2025 | 159,40 | 156,55 | -1,11% | 156,55 | 160,40 | 158,40 | 156,54 | 158,95 | 36 | 19.879.310 |
| 25/7/2025 | 160,00 | 158,30 | -0,94% | 158,30 | 163,00 | 159,72 | 158,30 | 160,93 | 39 | 7.539.254 |
| 24/7/2025 | 158,00 | 159,81 | +1,79% | 157,01 | 160,31 | 158,68 | 156,54 | 158,21 | 41 | 10.330.478 |
| 23/7/2025 | 162,99 | 157,00 | -4,65% | 157,00 | 167,99 | 161,92 | 157,00 | 158,28 | 233 | 89.527.162 |
| 22/7/2025 | 164,01 | 164,65 | -1,41% | 161,39 | 168,49 | 163,98 | 161,12 | 164,73 | 142 | 71.200.291 |
| 21/7/2025 | 160,11 | 167,00 | +2,45% | 158,20 | 168,50 | 163,61 | 167,00 | 167,65 | 169 | 97.136.346 |
| 18/7/2025 | 161,30 | 163,00 | +1,74% | 158,10 | 163,00 | 160,47 | 158,18 | 161,37 | 171 | 78.777.556 |
| 17/7/2025 | 164,79 | 160,21 | -2,31% | 158,84 | 164,79 | 161,22 | 160,21 | 162,84 | 87 | 18.443.827 |
| 16/7/2025 | 166,97 | 164,00 | -4,65% | 164,00 | 169,99 | 166,71 | 164,00 | 167,00 | 147 | 40.028.999 |
| 15/7/2025 | 170,01 | 172,00 | +0,96% | 165,17 | 173,80 | 168,95 | 165,28 | 172,00 | 211 | 68.764.015 |
| 14/7/2025 | 172,00 | 170,36 | -0,69% | 169,00 | 175,67 | 172,17 | 170,36 | 171,33 | 111 | 39.359.325 |
| 11/7/2025 | 170,16 | 171,54 | -0,26% | 170,16 | 177,28 | 172,90 | 171,54 | 172,85 | 104 | 20.367.788 |
| 10/7/2025 | 169,94 | 171,99 | +0,58% | 168,95 | 171,99 | 170,60 | 170,15 | 171,99 | 145 | 43.556.604 |
| 9/7/2025 | 165,02 | 171,00 | +2,93% | 163,07 | 171,93 | 168,52 | 169,94 | 171,00 | 77 | 48.939.587 |
| 8/7/2025 | 163,68 | 166,13 | -0,42% | 161,54 | 171,56 | 166,27 | 166,01 | 172,00 | 292 | 131.021.939 |
| 7/7/2025 | 161,01 | 166,83 | +3,62% | 161,00 | 167,98 | 163,45 | 162,70 | 166,50 | 153 | 34.210.860 |
| 4/7/2025 | 159,06 | 161,00 | +1,05% | 157,75 | 162,58 | 160,56 | 161,00 | 162,01 | 169 | 47.847.629 |
| 3/7/2025 | 162,99 | 159,33 | -2,54% | 158,05 | 163,00 | 161,28 | 159,32 | 162,49 | 154 | 35.386.021 |
| 2/7/2025 | 162,51 | 163,48 | +0,80% | 160,60 | 164,99 | 162,54 | 160,30 | 163,48 | 99 | 32.753.328 |
| 1/7/2025 | 160,15 | 162,18 | -0,84% | 160,15 | 164,94 | 162,97 | 162,18 | 164,89 | 136 | 38.478.501 |
| 30/6/2025 | 168,00 | 163,55 | -2,65% | 163,55 | 169,97 | 166,36 | 163,55 | 167,00 | 115 | 38.912.269 |
| 27/6/2025 | 163,99 | 168,00 | +3,10% | 159,71 | 168,00 | 163,57 | 164,65 | 169,98 | 135 | 57.249.979 |
| 26/6/2025 | 161,50 | 162,95 | +2,74% | 157,61 | 162,95 | 160,74 | 161,64 | 162,95 | 215 | 43.946.339 |
| 25/6/2025 | 158,71 | 158,60 | +0,94% | 157,23 | 162,15 | 159,85 | 158,60 | 161,50 | 90 | 28.278.492 |
| 24/6/2025 | 157,46 | 157,12 | -2,11% | 155,57 | 164,47 | 160,26 | 157,12 | 164,47 | 135 | 98.065.454 |
| 23/6/2025 | 154,48 | 160,50 | +3,93% | 151,51 | 160,50 | 155,42 | 156,30 | 160,50 | 130 | 56.171.381 |
| 20/6/2025 | 155,83 | 154,43 | -0,11% | 150,78 | 157,80 | 155,34 | 154,42 | 157,79 | 115 | 59.638.650 |
| 18/6/2025 | 155,95 | 154,60 | -2,15% | 154,60 | 157,99 | 156,72 | 154,60 | 156,63 | 73 | 26.126.389 |
| 17/6/2025 | 154,99 | 158,00 | +1,94% | 153,10 | 158,00 | 155,11 | 154,01 | 158,00 | 76 | 45.681.650 |
| 16/6/2025 | 158,00 | 155,00 | +0,43% | 153,07 | 158,00 | 154,78 | 154,60 | 155,00 | 53 | 17.923.708 |
| 13/6/2025 | 157,00 | 154,33 | -2,92% | 153,15 | 158,94 | 155,30 | 154,33 | 156,80 | 93 | 25.175.429 |
| 12/6/2025 | 152,15 | 158,98 | +3,90% | 150,57 | 158,98 | 154,33 | 154,00 | 158,98 | 84 | 56.084.481 |
| 11/6/2025 | 153,96 | 153,01 | +0,01% | 152,89 | 155,53 | 154,44 | 153,01 | 156,00 | 122 | 25.592.125 |
| 10/6/2025 | 153,00 | 153,00 | +0,01% | 150,39 | 153,70 | 152,64 | 153,00 | 153,97 | 164 | 78.717.965 |
| 9/6/2025 | 152,05 | 152,98 | +0,62% | 150,53 | 153,80 | 152,62 | 152,98 | 152,99 | 105 | 21.138.969 |
| 6/6/2025 | 153,55 | 152,03 | -0,95% | 150,57 | 154,11 | 152,93 | 152,03 | 153,69 | 79 | 22.496.193 |
| 5/6/2025 | 154,00 | 153,49 | -0,27% | 150,34 | 154,09 | 152,78 | 152,00 | 153,49 | 69 | 31.289.778 |
| 4/6/2025 | 153,88 | 153,90 | -0,29% | 150,37 | 154,15 | 152,76 | 150,35 | 153,90 | 86 | 35.824.029 |
| 3/6/2025 | 160,00 | 154,35 | -2,19% | 151,25 | 160,00 | 154,80 | 153,88 | 154,35 | 82 | 34.257.289 |
| 2/6/2025 | 162,10 | 157,80 | -0,29% | 156,10 | 164,89 | 159,91 | 157,80 | 158,03 | 60 | 20.805.150 |
| 30/5/2025 | 160,49 | 158,26 | +0,80% | 157,06 | 162,08 | 158,04 | 157,01 | 158,26 | 188 | 43.020.623 |
| 29/5/2025 | 158,85 | 157,00 | -1,21% | 156,51 | 160,00 | 158,56 | 157,00 | 159,57 | 87 | 7.896.565 |
| 28/5/2025 | 157,50 | 158,93 | +1,13% | 154,22 | 162,10 | 157,51 | 156,00 | 158,94 | 104 | 17.657.634 |
| 27/5/2025 | 162,45 | 157,15 | -0,91% | 155,51 | 162,45 | 157,81 | 155,03 | 157,15 | 61 | 14.345.377 |
| 26/5/2025 | 159,80 | 158,60 | -0,75% | 155,61 | 161,66 | 157,83 | 157,02 | 162,50 | 71 | 14.236.636 |
| 23/5/2025 | 161,58 | 159,80 | -0,11% | 156,08 | 162,89 | 157,88 | 156,78 | 159,80 | 72 | 7.515.221 |
| 22/5/2025 | 157,00 | 159,98 | +2,88% | 156,00 | 164,98 | 158,80 | 156,53 | 159,99 | 229 | 29.346.923 |
| 21/5/2025 | 159,90 | 155,50 | +1,10% | 153,01 | 159,90 | 155,80 | 155,50 | 159,90 | 108 | 13.212.143 |
| 20/5/2025 | 156,90 | 153,81 | +0,86% | 152,00 | 158,32 | 153,77 | 153,01 | 153,81 | 101 | 10.456.766 |
| 19/5/2025 | 156,89 | 152,50 | +1,32% | 151,16 | 156,89 | 152,57 | 152,01 | 152,50 | 52 | 12.358.393 |
| 16/5/2025 | 150,32 | 150,51 | -1,34% | 150,32 | 159,96 | 152,68 | 150,51 | 156,89 | 119 | 41.760.580 |
| 15/5/2025 | 151,98 | 152,55 | +0,69% | 149,86 | 152,55 | 151,47 | 150,00 | 152,56 | 72 | 22.297.385 |
| 14/5/2025 | 149,87 | 151,50 | -0,69% | 149,68 | 152,25 | 151,04 | 149,51 | 151,50 | 47 | 4.924.218 |
| 13/5/2025 | 150,89 | 152,56 | +1,11% | 149,00 | 156,84 | 151,81 | 150,04 | 152,56 | 115 | 40.823.910 |
| 12/5/2025 | 150,33 | 150,89 | +0,01% | 149,01 | 154,95 | 152,38 | 150,89 | 153,08 | 501 | 50.102.579 |
| 9/5/2025 | 150,99 | 150,88 | +0,92% | 147,51 | 154,70 | 150,06 | 150,32 | 150,88 | 165 | 41.717.174 |
| 8/5/2025 | 148,30 | 149,50 | -0,99% | 148,30 | 150,81 | 149,88 | 149,50 | 151,00 | 41 | 5.695.499 |
| 7/5/2025 | 149,29 | 151,00 | +1,24% | 146,70 | 151,00 | 148,43 | 149,63 | 151,00 | 137 | 37.627.325 |
| 6/5/2025 | 147,81 | 149,15 | +0,32% | 146,60 | 149,99 | 148,27 | 147,10 | 149,15 | 88 | 19.528.043 |
| 5/5/2025 | 150,49 | 148,67 | -0,89% | 146,01 | 150,50 | 148,45 | 147,81 | 149,99 | 81 | 29.037.815 |
| 2/5/2025 | 149,55 | 150,00 | +3,89% | 144,20 | 151,20 | 148,66 | 150,00 | 151,19 | 77 | 9.321.419 |
| 29/4/2025 | 143,50 | 144,39 | +0,28% | 142,11 | 144,73 | 143,53 | 142,10 | 144,40 | 336 | 21.457.783 |
| 28/4/2025 | 142,02 | 143,99 | +0,57% | 142,02 | 144,73 | 143,82 | 143,50 | 143,99 | 88 | 15.878.336 |
| 25/4/2025 | 141,99 | 143,17 | +0,89% | 140,48 | 143,97 | 142,42 | 142,00 | 143,16 | 126 | 35.178.004 |
| 24/4/2025 | 137,11 | 141,90 | +0,82% | 137,11 | 141,98 | 140,90 | 139,64 | 141,90 | 206 | 25.207.661 |
| 23/4/2025 | 144,65 | 140,75 | -2,86% | 138,51 | 144,65 | 141,04 | 140,74 | 141,55 | 100 | 21.636.254 |
| 22/4/2025 | 143,50 | 144,89 | -0,31% | 142,51 | 146,00 | 144,06 | 142,54 | 144,89 | 89 | 13.960.190 |
| 17/4/2025 | 143,00 | 145,34 | +0,26% | 142,01 | 145,34 | 143,61 | 144,96 | 145,34 | 103 | 15.869.363 |
| 16/4/2025 | 142,78 | 144,96 | +1,48% | 142,22 | 148,45 | 143,88 | 142,01 | 144,97 | 202 | 17.121.760 |
| 15/4/2025 | 142,29 | 142,85 | +1,10% | 139,50 | 142,85 | 140,47 | 141,90 | 142,85 | 65 | 8.428.782 |
| 14/4/2025 | 137,50 | 141,30 | +3,14% | 137,50 | 143,49 | 140,60 | 139,54 | 141,30 | 64 | 9.800.379 |
| 11/4/2025 | 137,00 | 137,00 | 0,00% | 136,20 | 137,00 | 136,88 | 136,41 | 137,00 | 52 | 16.001.784 |
| 10/4/2025 | 135,52 | 137,00 | +0,43% | 134,03 | 137,00 | 136,55 | 135,54 | 137,00 | 142 | 50.813.705 |
| 9/4/2025 | 136,70 | 136,41 | -0,43% | 134,51 | 137,00 | 135,90 | 135,49 | 136,41 | 76 | 17.518.684 |
| 8/4/2025 | 141,98 | 137,00 | -0,84% | 136,80 | 143,98 | 138,33 | 136,80 | 137,00 | 235 | 40.005.988 |
| 7/4/2025 | 142,09 | 138,16 | -3,73% | 138,12 | 144,35 | 141,02 | 138,15 | 140,16 | 158 | 30.220.885 |
| 4/4/2025 | 145,31 | 143,51 | -0,34% | 140,99 | 146,88 | 142,79 | 141,10 | 143,51 | 183 | 38.597.139 |
| 3/4/2025 | 146,77 | 144,00 | -1,44% | 144,00 | 146,77 | 145,27 | 144,00 | 145,30 | 160 | 30.405.961 |
| 2/4/2025 | 148,00 | 146,10 | -1,28% | 146,09 | 148,00 | 146,71 | 146,10 | 146,90 | 37 | 5.443.020 |
| 1/4/2025 | 148,00 | 148,00 | +0,06% | 143,65 | 150,98 | 146,46 | 145,50 | 148,00 | 114 | 20.168.063 |
| 31/3/2025 | 147,90 | 147,91 | +0,01% | 146,00 | 149,72 | 147,41 | 147,90 | 148,10 | 114 | 21.862.265 |
| 28/3/2025 | 151,71 | 147,90 | -0,68% | 145,80 | 151,72 | 147,77 | 145,80 | 147,90 | 177 | 29.702.173 |
| 27/3/2025 | 149,78 | 148,92 | -0,59% | 146,72 | 151,75 | 148,33 | 147,12 | 148,92 | 144 | 39.532.020 |
| 26/3/2025 | 147,00 | 149,80 | +0,38% | 145,96 | 149,80 | 147,94 | 145,90 | 149,80 | 81 | 8.536.597 |
| 25/3/2025 | 146,21 | 149,24 | +0,84% | 145,54 | 151,74 | 147,21 | 145,72 | 149,24 | 136 | 20.124.605 |
| 24/3/2025 | 147,01 | 148,00 | -0,66% | 145,25 | 148,94 | 146,97 | 146,21 | 148,00 | 64 | 6.511.076 |
| 21/3/2025 | 148,05 | 148,99 | -2,62% | 146,16 | 151,90 | 148,44 | 147,30 | 148,99 | 170 | 31.189.273 |
| 20/3/2025 | 149,00 | 153,00 | +2,66% | 149,00 | 153,44 | 150,84 | 152,00 | 153,00 | 151 | 37.621.621 |
| 19/3/2025 | 151,99 | 149,03 | -1,86% | 149,01 | 151,99 | 150,03 | 149,03 | 150,71 | 73 | 8.431.814 |
| 18/3/2025 | 153,07 | 151,85 | -0,75% | 150,66 | 153,07 | 151,72 | 150,61 | 151,99 | 31 | 2.033.167 |
| 17/3/2025 | 155,53 | 153,00 | -1,65% | 150,86 | 159,00 | 153,32 | 150,66 | 153,00 | 233 | 49.722.917 |
| 14/3/2025 | 153,01 | 155,56 | +0,67% | 152,76 | 159,00 | 155,20 | 152,31 | 155,56 | 106 | 18.252.442 |
| 13/3/2025 | 154,01 | 154,53 | -0,37% | 153,05 | 155,94 | 154,60 | 153,23 | 154,53 | 31 | 3.787.745 |