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: 4 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 157,50 | 155,10 | -2,36% | 154,35 | 159,75 | 156,47 | 154,01 | 155,10 | 45 | 11.641.974 |
| 11/3/2025 | 158,99 | 158,85 | -0,71% | 155,27 | 161,99 | 157,95 | 156,00 | 158,85 | 284 | 50.623.833 |
| 10/3/2025 | 161,70 | 159,99 | -1,06% | 155,26 | 162,00 | 157,70 | 156,82 | 159,99 | 158 | 36.146.593 |
| 7/3/2025 | 158,00 | 161,70 | +1,06% | 153,10 | 162,00 | 157,77 | 157,00 | 162,00 | 255 | 80.717.016 |
| 6/3/2025 | 153,92 | 160,00 | +3,96% | 148,25 | 164,97 | 153,01 | 156,47 | 160,00 | 497 | 230.914.678 |
| 5/3/2025 | 154,50 | 153,91 | +1,26% | 151,21 | 161,06 | 156,29 | 152,01 | 153,92 | 142 | 73.426.577 |
| 28/2/2025 | 150,00 | 152,00 | -1,82% | 148,03 | 158,98 | 152,30 | 152,00 | 152,46 | 311 | 62.231.905 |
| 27/2/2025 | 146,12 | 154,81 | +3,34% | 146,12 | 155,54 | 149,43 | 154,80 | 154,98 | 194 | 43.829.342 |
| 26/2/2025 | 142,01 | 149,80 | +2,62% | 141,56 | 149,80 | 146,42 | 145,21 | 149,80 | 401 | 121.111.368 |
| 25/2/2025 | 144,99 | 145,98 | +0,68% | 141,73 | 148,50 | 145,19 | 144,09 | 145,86 | 197 | 83.469.839 |
| 24/2/2025 | 141,27 | 145,00 | +0,69% | 140,00 | 145,58 | 142,17 | 142,31 | 145,00 | 129 | 40.392.626 |
| 21/2/2025 | 146,14 | 144,00 | -0,68% | 139,16 | 146,94 | 142,29 | 141,32 | 143,98 | 114 | 33.653.422 |
| 20/2/2025 | 146,99 | 144,99 | -1,83% | 140,15 | 147,00 | 142,84 | 144,99 | 145,00 | 149 | 60.709.875 |
| 19/2/2025 | 147,00 | 147,69 | +0,49% | 141,13 | 148,46 | 144,99 | 143,20 | 147,00 | 230 | 41.207.059 |
| 18/2/2025 | 138,79 | 146,97 | +5,90% | 138,04 | 148,44 | 142,90 | 146,97 | 146,98 | 463 | 174.068.233 |
| 17/2/2025 | 141,41 | 138,78 | -3,83% | 138,00 | 144,30 | 140,45 | 138,12 | 138,79 | 161 | 49.328.096 |
| 14/2/2025 | 145,00 | 144,30 | -0,48% | 138,77 | 145,00 | 142,67 | 143,28 | 144,30 | 180 | 78.655.080 |
| 13/2/2025 | 133,93 | 145,00 | +4,70% | 133,93 | 145,00 | 139,01 | 141,38 | 145,00 | 286 | 122.294.114 |
| 12/2/2025 | 137,40 | 138,49 | +0,79% | 133,80 | 138,49 | 135,54 | 135,76 | 138,49 | 112 | 23.829.055 |
| 11/2/2025 | 136,59 | 137,40 | -1,42% | 133,02 | 140,48 | 136,25 | 134,90 | 137,40 | 172 | 62.379.512 |
| 10/2/2025 | 131,14 | 139,38 | +2,22% | 130,17 | 143,31 | 136,22 | 137,23 | 139,88 | 381 | 146.691.047 |
| 7/2/2025 | 130,53 | 136,35 | +2,00% | 130,13 | 137,00 | 133,28 | 132,50 | 136,35 | 164 | 39.452.259 |
| 6/2/2025 | 129,81 | 133,68 | +2,98% | 129,05 | 133,70 | 131,67 | 130,08 | 133,68 | 150 | 56.595.479 |
| 5/2/2025 | 129,30 | 129,81 | +0,50% | 127,41 | 133,70 | 129,78 | 129,81 | 131,49 | 754 | 165.088.770 |
| 4/2/2025 | 135,68 | 129,16 | -4,81% | 129,16 | 135,68 | 131,81 | 129,16 | 131,39 | 163 | 36.737.458 |
| 3/2/2025 | 131,16 | 135,68 | -1,59% | 129,50 | 136,00 | 131,70 | 132,16 | 135,68 | 493 | 196.936.964 |
| 31/1/2025 | 130,11 | 137,87 | +3,14% | 129,20 | 138,00 | 133,01 | 135,00 | 137,87 | 578 | 222.561.936 |
| 30/1/2025 | 132,00 | 133,67 | +0,08% | 128,90 | 135,47 | 130,97 | 129,33 | 133,67 | 391 | 114.311.883 |
| 29/1/2025 | 131,50 | 133,56 | -0,33% | 129,13 | 136,99 | 132,05 | 129,66 | 133,57 | 590 | 169.196.820 |
| 28/1/2025 | 129,99 | 134,00 | +3,36% | 128,09 | 135,50 | 130,51 | 131,50 | 134,00 | 241 | 51.527.082 |
| 27/1/2025 | 129,77 | 129,65 | -0,25% | 127,20 | 129,77 | 128,62 | 128,72 | 129,65 | 169 | 42.820.081 |
| 24/1/2025 | 130,98 | 129,98 | -0,76% | 128,21 | 130,98 | 129,15 | 129,28 | 129,98 | 90 | 31.953.897 |
| 23/1/2025 | 128,16 | 130,98 | -0,75% | 128,16 | 131,39 | 129,41 | 128,21 | 130,98 | 63 | 17.096.158 |
| 22/1/2025 | 129,48 | 131,97 | +1,92% | 127,01 | 131,97 | 128,57 | 128,18 | 131,95 | 207 | 44.731.393 |
| 21/1/2025 | 128,02 | 129,48 | +1,15% | 127,33 | 129,89 | 128,72 | 128,01 | 129,48 | 159 | 38.374.075 |
| 20/1/2025 | 130,97 | 128,01 | -2,50% | 128,01 | 130,97 | 129,32 | 128,01 | 130,39 | 124 | 23.769.045 |
| 17/1/2025 | 131,97 | 131,29 | -0,52% | 128,69 | 131,97 | 130,07 | 128,69 | 131,29 | 218 | 57.103.540 |
| 16/1/2025 | 129,99 | 131,98 | -0,98% | 129,03 | 131,98 | 130,31 | 130,14 | 131,98 | 345 | 124.293.185 |
| 15/1/2025 | 131,00 | 133,28 | +1,17% | 127,01 | 133,82 | 129,61 | 128,50 | 133,28 | 225 | 33.219.986 |
| 14/1/2025 | 132,62 | 131,74 | -1,59% | 128,01 | 133,98 | 131,66 | 130,54 | 131,74 | 301 | 60.800.915 |
| 13/1/2025 | 132,11 | 133,87 | -0,63% | 131,71 | 134,71 | 133,49 | 132,05 | 133,87 | 165 | 61.835.299 |
| 10/1/2025 | 134,72 | 134,72 | +0,01% | 131,60 | 136,50 | 134,09 | 132,15 | 134,00 | 296 | 115.429.637 |
| 9/1/2025 | 134,20 | 134,71 | -0,10% | 131,60 | 135,84 | 134,25 | 133,71 | 134,70 | 392 | 147.574.053 |
| 8/1/2025 | 134,24 | 134,85 | +0,45% | 131,53 | 135,52 | 133,93 | 134,10 | 134,87 | 352 | 133.466.274 |
| 7/1/2025 | 135,85 | 134,24 | -0,19% | 131,41 | 135,85 | 133,60 | 133,51 | 134,25 | 405 | 176.116.160 |
| 6/1/2025 | 136,89 | 134,50 | -1,75% | 132,02 | 136,89 | 133,38 | 133,08 | 134,50 | 225 | 57.010.099 |
| 3/1/2025 | 136,99 | 136,89 | +0,84% | 131,32 | 136,99 | 132,98 | 133,01 | 136,49 | 149 | 24.508.981 |
| 2/1/2025 | 133,90 | 135,75 | +0,33% | 133,90 | 138,04 | 135,43 | 134,69 | 135,75 | 93 | 5.918.710 |
| 30/12/2024 | 135,91 | 135,30 | -0,36% | 131,31 | 138,05 | 134,45 | 133,80 | 135,30 | 157 | 30.238.874 |
| 27/12/2024 | 136,00 | 135,79 | -0,87% | 134,00 | 140,99 | 135,46 | 134,52 | 135,79 | 165 | 28.082.006 |
| 26/12/2024 | 134,50 | 136,98 | +1,86% | 131,15 | 137,73 | 133,46 | 131,93 | 136,98 | 405 | 100.630.070 |
| 23/12/2024 | 137,72 | 134,48 | -1,69% | 130,00 | 137,72 | 132,41 | 131,14 | 134,48 | 587 | 134.386.818 |
| 20/12/2024 | 136,97 | 136,79 | +2,10% | 131,00 | 141,94 | 134,34 | 133,94 | 137,72 | 118 | 14.670.402 |
| 19/12/2024 | 135,30 | 133,98 | -1,06% | 131,00 | 137,27 | 133,05 | 132,48 | 133,98 | 173 | 29.870.404 |
| 18/12/2024 | 138,00 | 135,41 | -2,23% | 134,15 | 142,28 | 136,26 | 135,50 | 137,09 | 205 | 24.595.862 |
| 17/12/2024 | 139,79 | 138,50 | -0,92% | 138,05 | 139,80 | 139,33 | 138,35 | 138,50 | 42 | 4.012.796 |
| 16/12/2024 | 139,61 | 139,79 | +1,14% | 139,15 | 141,88 | 140,36 | 139,63 | 139,80 | 47 | 5.431.963 |
| 13/12/2024 | 138,23 | 138,22 | -0,99% | 137,50 | 139,37 | 138,31 | 138,00 | 138,23 | 74 | 9.419.553 |
| 12/12/2024 | 138,01 | 139,60 | +0,29% | 138,00 | 139,60 | 138,63 | 139,60 | 140,00 | 62 | 9.150.043 |
| 11/12/2024 | 140,53 | 139,20 | -0,95% | 138,01 | 140,53 | 138,85 | 138,12 | 139,20 | 88 | 7.678.941 |
| 10/12/2024 | 144,18 | 140,53 | -0,11% | 138,00 | 144,18 | 140,20 | 140,53 | 144,09 | 89 | 14.300.513 |
| 9/12/2024 | 143,50 | 140,69 | +0,87% | 138,20 | 143,50 | 140,14 | 139,60 | 140,69 | 317 | 22.003.336 |
| 6/12/2024 | 140,60 | 139,48 | -0,80% | 139,48 | 143,49 | 140,80 | 139,03 | 140,62 | 105 | 23.359.218 |
| 5/12/2024 | 141,70 | 140,60 | -1,66% | 139,91 | 141,70 | 140,38 | 139,95 | 140,60 | 48 | 7.061.357 |
| 4/12/2024 | 146,50 | 142,97 | -1,17% | 141,00 | 146,50 | 142,45 | 141,00 | 142,97 | 102 | 13.447.545 |
| 3/12/2024 | 146,10 | 144,66 | -0,52% | 141,00 | 149,53 | 145,35 | 141,50 | 145,77 | 107 | 17.893.584 |
| 2/12/2024 | 150,00 | 145,42 | -3,00% | 143,00 | 150,00 | 145,55 | 143,53 | 145,41 | 188 | 26.142.185 |
| 29/11/2024 | 151,00 | 149,91 | -0,72% | 143,06 | 151,00 | 146,04 | 144,39 | 149,98 | 470 | 49.362.319 |
| 28/11/2024 | 152,26 | 150,99 | -0,84% | 150,00 | 152,26 | 150,31 | 150,00 | 151,00 | 115 | 16.625.250 |
| 27/11/2024 | 151,32 | 152,27 | -0,31% | 150,02 | 152,75 | 151,36 | 150,77 | 152,37 | 77 | 7.371.703 |
| 26/11/2024 | 153,71 | 152,75 | -0,62% | 151,30 | 153,71 | 152,71 | 152,75 | 152,90 | 86 | 7.880.039 |
| 25/11/2024 | 152,50 | 153,70 | -0,18% | 150,60 | 154,26 | 152,87 | 152,99 | 153,71 | 74 | 8.683.081 |
| 22/11/2024 | 155,06 | 153,98 | -0,70% | 153,15 | 155,71 | 153,90 | 153,23 | 153,98 | 61 | 7.125.845 |
| 21/11/2024 | 154,70 | 155,06 | +0,23% | 152,50 | 156,86 | 154,10 | 153,61 | 155,07 | 94 | 7.628.218 |
| 19/11/2024 | 156,87 | 154,70 | +0,06% | 150,00 | 156,87 | 153,48 | 153,09 | 154,70 | 131 | 33.889.703 |
| 18/11/2024 | 155,32 | 154,60 | -0,46% | 153,15 | 159,90 | 155,34 | 154,50 | 154,60 | 110 | 10.485.519 |
| 14/11/2024 | 156,90 | 155,32 | -1,11% | 154,00 | 158,72 | 154,91 | 154,00 | 155,32 | 74 | 13.942.299 |
| 13/11/2024 | 156,11 | 157,06 | +0,36% | 154,00 | 159,48 | 155,55 | 154,10 | 157,05 | 96 | 14.046.202 |
| 12/11/2024 | 158,34 | 156,50 | -1,18% | 156,15 | 159,98 | 157,57 | 156,20 | 156,50 | 38 | 3.513.971 |
| 11/11/2024 | 157,18 | 158,37 | -1,14% | 156,11 | 158,43 | 157,18 | 156,53 | 158,36 | 44 | 6.554.472 |
| 8/11/2024 | 163,32 | 160,20 | -1,56% | 158,25 | 163,32 | 160,10 | 159,00 | 160,20 | 30 | 8.261.639 |
| 7/11/2024 | 163,01 | 162,74 | -1,66% | 159,29 | 163,02 | 160,92 | 160,34 | 162,74 | 75 | 31.781.950 |
| 6/11/2024 | 159,54 | 165,49 | +3,73% | 159,01 | 165,98 | 161,39 | 159,16 | 165,49 | 135 | 25.935.946 |
| 5/11/2024 | 165,89 | 159,54 | -1,21% | 158,78 | 165,89 | 161,23 | 159,54 | 160,00 | 81 | 26.393.617 |
| 4/11/2024 | 162,19 | 161,50 | -0,43% | 157,46 | 165,90 | 161,03 | 160,39 | 161,50 | 80 | 13.285.544 |
| 1/11/2024 | 161,47 | 162,19 | -0,49% | 155,06 | 166,00 | 161,26 | 159,05 | 162,20 | 96 | 13.545.982 |
| 31/10/2024 | 164,00 | 162,99 | -0,46% | 160,62 | 165,99 | 162,78 | 161,00 | 163,35 | 71 | 12.436.444 |
| 30/10/2024 | 162,66 | 163,74 | -1,35% | 161,04 | 165,97 | 163,23 | 162,51 | 163,97 | 69 | 24.125.798 |
| 29/10/2024 | 160,63 | 165,98 | +1,83% | 160,63 | 165,99 | 163,10 | 161,58 | 165,98 | 65 | 11.857.760 |
| 28/10/2024 | 163,94 | 162,99 | -0,58% | 159,50 | 166,00 | 162,45 | 161,75 | 163,00 | 141 | 19.673.557 |
| 25/10/2024 | 164,95 | 163,94 | -0,62% | 159,10 | 169,93 | 163,46 | 163,94 | 164,89 | 112 | 21.413.616 |
| 24/10/2024 | 163,00 | 164,96 | +2,48% | 158,03 | 171,00 | 162,79 | 161,98 | 171,00 | 59 | 18.738.253 |
| 23/10/2024 | 159,48 | 160,97 | +3,19% | 155,05 | 163,98 | 159,38 | 158,02 | 160,99 | 108 | 29.980.064 |
| 22/10/2024 | 163,90 | 156,00 | -5,28% | 154,00 | 163,90 | 156,56 | 156,00 | 157,35 | 77 | 29.919.729 |
| 21/10/2024 | 164,00 | 164,69 | 0,00% | 158,00 | 164,69 | 162,74 | 159,29 | 163,97 | 14 | 1.399.606 |