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.
FLMA11 - FII S F LIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 159,92 | 158,00 | -1,24% | 158,00 | 159,92 | 158,57 | 157,51 | 158,04 | 38 | 2.029.733 |
| 2/6/2026 | 157,22 | 159,99 | +1,76% | 156,41 | 160,00 | 157,85 | 158,62 | 159,98 | 44 | 2.494.073 |
| 1/6/2026 | 155,00 | 157,22 | -0,05% | 154,51 | 157,30 | 155,78 | 157,28 | 157,29 | 85 | 3.847.885 |
| 29/5/2026 | 157,87 | 157,30 | +0,58% | 156,02 | 160,00 | 158,00 | 157,29 | 157,30 | 66 | 7.568.405 |
| 28/5/2026 | 157,00 | 156,40 | -0,04% | 156,40 | 157,89 | 157,11 | 156,40 | 157,89 | 30 | 2.623.857 |
| 27/5/2026 | 157,30 | 156,46 | -0,52% | 156,45 | 157,30 | 156,80 | 156,45 | 157,30 | 17 | 2.728.468 |
| 26/5/2026 | 157,30 | 157,28 | +0,17% | 156,00 | 157,30 | 157,00 | 157,00 | 157,30 | 34 | 2.826.108 |
| 25/5/2026 | 158,71 | 157,01 | 0,00% | 157,01 | 158,97 | 157,94 | 157,01 | 157,30 | 50 | 2.590.301 |
| 22/5/2026 | 156,49 | 157,01 | +0,33% | 156,49 | 158,71 | 157,28 | 157,01 | 158,70 | 42 | 1.887.398 |
| 21/5/2026 | 157,47 | 156,49 | -0,63% | 154,65 | 157,47 | 155,31 | 155,50 | 156,50 | 25 | 1.848.277 |
| 20/5/2026 | 155,99 | 157,48 | +1,16% | 154,50 | 158,27 | 155,61 | 155,74 | 157,48 | 44 | 3.890.494 |
| 19/5/2026 | 155,00 | 155,67 | -0,68% | 154,27 | 158,55 | 155,75 | 155,67 | 158,28 | 30 | 3.940.523 |
| 18/5/2026 | 154,27 | 156,73 | -0,06% | 154,27 | 156,82 | 154,61 | 155,95 | 156,83 | 45 | 3.293.336 |
| 15/5/2026 | 158,98 | 156,83 | -1,25% | 156,04 | 158,98 | 157,03 | 156,30 | 156,83 | 44 | 2.638.215 |
| 14/5/2026 | 156,20 | 158,81 | +1,67% | 156,20 | 159,60 | 158,29 | 156,43 | 158,81 | 45 | 6.015.088 |
| 13/5/2026 | 155,04 | 156,20 | +0,75% | 155,01 | 158,53 | 156,28 | 156,20 | 156,30 | 62 | 3.469.603 |
| 12/5/2026 | 156,24 | 155,04 | -0,44% | 153,71 | 156,24 | 155,04 | 155,04 | 155,72 | 84 | 7.891.984 |
| 11/5/2026 | 154,00 | 155,73 | +0,47% | 153,70 | 155,97 | 154,36 | 155,70 | 155,84 | 87 | 7.826.475 |
| 8/5/2026 | 154,61 | 155,00 | -0,67% | 154,00 | 156,53 | 155,19 | 154,31 | 155,33 | 120 | 7.449.153 |
| 7/5/2026 | 156,00 | 156,05 | +0,03% | 156,00 | 157,00 | 156,27 | 156,05 | 156,64 | 94 | 4.735.202 |
| 6/5/2026 | 156,01 | 156,00 | -1,13% | 156,00 | 157,32 | 156,29 | 155,06 | 156,00 | 74 | 6.751.795 |
| 5/5/2026 | 157,04 | 157,79 | +0,48% | 156,00 | 157,90 | 157,41 | 157,79 | 157,80 | 75 | 5.430.649 |
| 4/5/2026 | 159,59 | 157,04 | -0,62% | 157,03 | 160,99 | 158,91 | 157,04 | 157,90 | 131 | 7.961.831 |
| 30/4/2026 | 157,98 | 158,02 | -0,30% | 157,15 | 159,05 | 157,90 | 158,01 | 158,86 | 48 | 6.016.302 |
| 29/4/2026 | 155,34 | 158,50 | 0,00% | 155,34 | 158,95 | 157,52 | 157,98 | 158,50 | 27 | 1.165.677 |
| 28/4/2026 | 154,03 | 158,50 | +2,13% | 154,03 | 158,96 | 156,91 | 157,09 | 158,95 | 42 | 3.577.615 |
| 27/4/2026 | 153,33 | 155,20 | +1,23% | 153,33 | 155,97 | 154,71 | 155,20 | 155,75 | 47 | 3.140.750 |
| 24/4/2026 | 154,97 | 153,32 | -0,39% | 153,05 | 155,97 | 154,86 | 153,32 | 155,96 | 57 | 7.123.838 |
| 23/4/2026 | 154,60 | 153,92 | -0,44% | 153,91 | 154,60 | 154,05 | 153,90 | 153,95 | 27 | 2.095.183 |
| 22/4/2026 | 154,48 | 154,60 | +0,40% | 152,50 | 156,98 | 153,64 | 152,51 | 154,60 | 69 | 6.284.280 |
| 20/4/2026 | 156,98 | 153,99 | +0,18% | 153,00 | 156,98 | 153,79 | 153,50 | 153,99 | 61 | 5.044.349 |
| 17/4/2026 | 153,00 | 153,71 | +0,46% | 152,88 | 156,49 | 154,33 | 153,70 | 154,00 | 33 | 1.481.573 |
| 16/4/2026 | 153,53 | 153,00 | -0,33% | 152,78 | 154,98 | 153,36 | 153,00 | 154,99 | 47 | 6.732.659 |
| 15/4/2026 | 156,05 | 153,50 | -0,65% | 153,00 | 156,05 | 153,62 | 152,76 | 153,50 | 52 | 6.912.970 |
| 14/4/2026 | 157,02 | 154,50 | -1,59% | 154,50 | 157,05 | 155,62 | 154,02 | 154,50 | 48 | 5.415.895 |
| 13/4/2026 | 158,00 | 157,00 | +0,30% | 157,00 | 165,02 | 158,74 | 156,68 | 157,00 | 53 | 8.064.096 |
| 10/4/2026 | 159,13 | 156,53 | -1,64% | 156,45 | 159,13 | 157,16 | 156,53 | 157,60 | 64 | 2.341.685 |
| 9/4/2026 | 157,00 | 159,14 | +1,69% | 156,46 | 159,46 | 157,71 | 156,77 | 159,19 | 33 | 4.242.477 |
| 8/4/2026 | 153,38 | 156,49 | +1,28% | 153,38 | 156,67 | 155,22 | 154,57 | 156,46 | 53 | 2.250.752 |
| 7/4/2026 | 154,52 | 154,51 | -0,01% | 153,50 | 154,53 | 154,13 | 153,55 | 154,51 | 28 | 2.157.929 |
| 6/4/2026 | 152,00 | 154,53 | +1,66% | 150,99 | 155,00 | 152,90 | 152,50 | 154,53 | 44 | 2.782.809 |
| 2/4/2026 | 150,91 | 152,00 | +0,56% | 150,90 | 153,50 | 152,49 | 152,00 | 153,50 | 47 | 3.278.680 |
| 1/4/2026 | 158,30 | 151,15 | +0,17% | 151,07 | 158,30 | 152,37 | 151,06 | 153,00 | 37 | 3.855.112 |
| 31/3/2026 | 145,49 | 150,90 | +3,72% | 145,49 | 150,90 | 148,37 | 149,01 | 150,88 | 71 | 4.391.951 |
| 30/3/2026 | 145,54 | 145,49 | -0,03% | 142,23 | 145,54 | 144,47 | 145,49 | 145,54 | 82 | 5.374.348 |
| 27/3/2026 | 149,71 | 145,54 | -2,78% | 145,53 | 151,48 | 148,12 | 145,54 | 149,97 | 76 | 4.888.220 |
| 26/3/2026 | 150,00 | 149,70 | -0,20% | 146,55 | 150,00 | 148,70 | 149,70 | 149,98 | 31 | 2.855.156 |
| 25/3/2026 | 146,12 | 150,00 | +0,60% | 146,12 | 151,44 | 149,04 | 150,00 | 150,54 | 50 | 3.442.933 |
| 24/3/2026 | 149,54 | 149,10 | -0,29% | 148,00 | 150,22 | 149,66 | 149,00 | 149,10 | 39 | 2.783.833 |
| 23/3/2026 | 147,46 | 149,54 | +2,42% | 146,06 | 151,47 | 148,98 | 149,40 | 151,00 | 61 | 4.305.543 |
| 20/3/2026 | 146,64 | 146,00 | -1,02% | 140,02 | 150,63 | 144,40 | 145,90 | 146,00 | 114 | 12.953.224 |
| 19/3/2026 | 153,98 | 147,50 | -3,60% | 146,88 | 154,00 | 149,84 | 147,50 | 151,39 | 86 | 7.012.741 |
| 18/3/2026 | 149,95 | 153,01 | -0,01% | 149,95 | 153,01 | 151,73 | 153,00 | 153,01 | 46 | 4.202.963 |
| 17/3/2026 | 150,99 | 153,02 | +2,36% | 150,99 | 153,97 | 152,68 | 153,02 | 153,48 | 48 | 2.534.556 |
| 16/3/2026 | 148,74 | 149,49 | +0,50% | 148,00 | 149,98 | 149,06 | 149,49 | 149,50 | 50 | 3.100.484 |
| 13/3/2026 | 148,74 | 148,74 | +1,20% | 140,35 | 148,75 | 147,00 | 147,91 | 148,74 | 110 | 10.554.738 |
| 12/3/2026 | 157,62 | 146,98 | -6,78% | 146,98 | 157,67 | 149,79 | 145,03 | 146,98 | 117 | 20.462.349 |
| 11/3/2026 | 157,98 | 157,67 | -0,20% | 157,67 | 157,99 | 157,91 | 157,67 | 157,68 | 20 | 2.889.754 |
| 10/3/2026 | 159,83 | 157,99 | -0,32% | 157,65 | 159,83 | 158,59 | 157,66 | 158,00 | 54 | 4.805.474 |
| 9/3/2026 | 159,82 | 158,50 | -0,83% | 158,00 | 159,82 | 158,52 | 158,45 | 158,51 | 54 | 6.483.480 |
| 6/3/2026 | 164,59 | 159,83 | -1,92% | 159,76 | 164,59 | 162,20 | 159,80 | 159,83 | 59 | 3.957.718 |
| 5/3/2026 | 163,86 | 162,96 | -0,56% | 161,20 | 165,02 | 162,66 | 161,60 | 162,98 | 56 | 3.725.139 |
| 4/3/2026 | 161,21 | 163,87 | +0,53% | 161,21 | 165,00 | 163,66 | 163,35 | 164,98 | 40 | 5.891.817 |
| 3/3/2026 | 162,08 | 163,00 | +0,56% | 161,70 | 163,33 | 162,17 | 163,00 | 163,32 | 56 | 3.567.782 |
| 2/3/2026 | 161,98 | 162,09 | +0,06% | 161,20 | 162,09 | 161,80 | 162,00 | 162,09 | 97 | 8.235.884 |
| 27/2/2026 | 163,00 | 161,99 | +0,32% | 161,20 | 163,00 | 161,82 | 161,99 | 162,00 | 59 | 5.275.358 |
| 26/2/2026 | 161,90 | 161,48 | -0,32% | 161,48 | 161,90 | 161,73 | 161,48 | 161,77 | 36 | 3.315.579 |
| 25/2/2026 | 162,20 | 162,00 | -0,09% | 162,00 | 163,00 | 162,19 | 161,92 | 162,00 | 36 | 3.957.494 |
| 24/2/2026 | 161,93 | 162,14 | +0,12% | 161,93 | 163,00 | 162,47 | 162,07 | 162,14 | 37 | 2.063.384 |
| 23/2/2026 | 162,72 | 161,94 | +0,31% | 161,28 | 163,00 | 162,33 | 161,94 | 162,92 | 55 | 1.915.528 |
| 20/2/2026 | 161,20 | 161,44 | +0,14% | 161,20 | 163,00 | 161,91 | 161,56 | 162,05 | 87 | 5.359.324 |
| 19/2/2026 | 160,59 | 161,21 | +0,39% | 160,59 | 162,96 | 161,08 | 160,59 | 161,96 | 59 | 4.268.629 |
| 18/2/2026 | 161,60 | 160,59 | -0,63% | 160,11 | 161,60 | 161,04 | 160,62 | 161,45 | 68 | 4.718.488 |
| 13/2/2026 | 163,33 | 161,60 | +0,08% | 158,59 | 163,33 | 161,30 | 161,60 | 161,65 | 64 | 4.984.214 |
| 11/2/2026 | 157,67 | 161,47 | +2,41% | 157,66 | 162,45 | 161,01 | 161,47 | 161,99 | 42 | 6.665.958 |
| 10/2/2026 | 157,62 | 157,67 | +0,03% | 157,22 | 165,21 | 161,60 | 157,96 | 162,17 | 78 | 7.934.847 |
| 9/2/2026 | 157,00 | 157,62 | +0,39% | 156,53 | 170,00 | 159,23 | 157,62 | 160,97 | 81 | 18.741.587 |
| 6/2/2026 | 155,01 | 157,00 | 0,00% | 155,01 | 157,37 | 156,59 | 156,81 | 157,00 | 51 | 2.849.971 |
| 5/2/2026 | 156,00 | 157,00 | +0,17% | 156,00 | 157,00 | 156,89 | 156,99 | 157,00 | 49 | 3.012.298 |
| 4/2/2026 | 157,00 | 156,74 | -0,17% | 156,48 | 157,00 | 156,54 | 156,58 | 156,74 | 52 | 7.983.829 |
| 3/2/2026 | 157,00 | 157,00 | 0,00% | 156,54 | 158,00 | 157,02 | 156,70 | 157,00 | 76 | 4.710.638 |
| 2/2/2026 | 157,89 | 157,00 | -0,56% | 156,60 | 157,89 | 156,99 | 156,60 | 157,00 | 65 | 10.314.712 |
| 30/1/2026 | 157,48 | 157,89 | +0,48% | 157,01 | 158,40 | 157,36 | 157,03 | 157,98 | 42 | 4.248.889 |
| 29/1/2026 | 157,73 | 157,14 | -0,27% | 156,51 | 157,75 | 157,09 | 157,14 | 157,35 | 55 | 4.445.818 |
| 28/1/2026 | 157,33 | 157,56 | +0,17% | 157,00 | 158,10 | 157,66 | 157,00 | 157,73 | 71 | 4.855.970 |
| 27/1/2026 | 156,51 | 157,30 | -0,35% | 156,51 | 157,73 | 157,37 | 157,27 | 157,37 | 48 | 3.902.879 |
| 26/1/2026 | 156,00 | 157,85 | +0,29% | 156,00 | 157,85 | 156,80 | 157,06 | 157,85 | 62 | 4.437.653 |
| 23/1/2026 | 157,97 | 157,40 | -0,36% | 156,01 | 158,02 | 157,41 | 156,03 | 157,21 | 72 | 4.313.161 |
| 22/1/2026 | 155,60 | 157,97 | +1,52% | 155,60 | 158,01 | 156,67 | 156,02 | 157,61 | 48 | 2.914.209 |
| 21/1/2026 | 157,48 | 155,60 | -1,19% | 154,78 | 157,48 | 156,02 | 155,60 | 157,23 | 71 | 4.462.287 |
| 20/1/2026 | 159,00 | 157,47 | -0,91% | 156,01 | 159,00 | 156,77 | 156,10 | 157,47 | 73 | 6.192.504 |
| 19/1/2026 | 154,00 | 158,92 | +3,19% | 152,30 | 159,00 | 155,74 | 158,92 | 158,94 | 101 | 11.026.845 |
| 16/1/2026 | 154,00 | 154,00 | 0,00% | 152,26 | 154,00 | 153,80 | 152,51 | 154,00 | 66 | 7.674.787 |
| 15/1/2026 | 156,84 | 154,00 | -1,82% | 154,00 | 156,84 | 155,46 | 154,00 | 154,96 | 76 | 9.234.528 |
| 14/1/2026 | 156,41 | 156,85 | +0,28% | 155,03 | 159,21 | 156,32 | 156,84 | 156,97 | 40 | 2.626.189 |
| 13/1/2026 | 157,72 | 156,41 | +0,40% | 155,78 | 160,00 | 157,45 | 156,40 | 159,81 | 47 | 2.440.561 |
| 12/1/2026 | 156,51 | 155,79 | -0,58% | 155,77 | 162,96 | 157,71 | 155,77 | 157,56 | 103 | 6.907.957 |
| 9/1/2026 | 156,80 | 156,70 | -0,34% | 156,63 | 160,00 | 157,28 | 156,63 | 156,70 | 54 | 8.996.853 |
| 8/1/2026 | 156,11 | 157,24 | -0,34% | 156,11 | 157,96 | 157,05 | 157,23 | 157,24 | 24 | 1.020.844 |
| 7/1/2026 | 156,24 | 157,78 | +0,99% | 156,24 | 159,50 | 158,04 | 156,88 | 158,23 | 75 | 4.030.120 |
| 6/1/2026 | 155,27 | 156,23 | +0,29% | 155,00 | 156,50 | 155,83 | 156,23 | 156,24 | 84 | 4.191.979 |
| 5/1/2026 | 156,59 | 155,78 | +0,48% | 155,11 | 157,47 | 156,50 | 155,27 | 155,78 | 75 | 6.181.822 |
| 2/1/2026 | 159,00 | 155,03 | -2,50% | 154,00 | 159,01 | 155,68 | 155,03 | 155,97 | 91 | 9.123.220 |
| 30/12/2025 | 157,99 | 159,00 | +0,64% | 156,51 | 159,19 | 158,68 | 156,66 | 159,00 | 64 | 5.855.426 |
| 29/12/2025 | 158,23 | 157,99 | -0,01% | 157,10 | 158,23 | 157,89 | 157,10 | 158,00 | 35 | 2.399.945 |
| 26/12/2025 | 156,00 | 158,01 | +1,29% | 153,40 | 158,46 | 155,51 | 156,63 | 158,10 | 62 | 4.991.973 |
| 23/12/2025 | 153,40 | 156,00 | +1,69% | 152,41 | 156,00 | 154,78 | 153,72 | 158,46 | 71 | 14.038.784 |
| 22/12/2025 | 153,47 | 153,40 | -0,05% | 150,01 | 154,00 | 152,34 | 153,40 | 154,23 | 115 | 5.195.017 |
| 19/12/2025 | 153,97 | 153,47 | +1,47% | 150,61 | 155,32 | 152,90 | 153,47 | 154,23 | 89 | 5.611.542 |
| 18/12/2025 | 151,95 | 151,25 | -0,39% | 150,52 | 152,94 | 151,60 | 151,25 | 151,26 | 40 | 1.440.275 |
| 17/12/2025 | 152,34 | 151,84 | -0,99% | 151,64 | 154,62 | 152,52 | 151,84 | 153,02 | 27 | 1.403.210 |
| 16/12/2025 | 152,26 | 153,36 | +0,56% | 152,26 | 155,96 | 153,26 | 152,99 | 155,30 | 41 | 3.065.286 |
| 15/12/2025 | 155,99 | 152,51 | -1,58% | 151,67 | 155,99 | 153,77 | 152,51 | 153,26 | 47 | 2.491.220 |
| 12/12/2025 | 150,30 | 154,96 | +3,13% | 150,01 | 156,00 | 153,13 | 153,65 | 154,73 | 111 | 17.442.458 |
| 11/12/2025 | 149,69 | 150,26 | -0,50% | 149,69 | 151,46 | 150,24 | 150,20 | 150,31 | 49 | 3.515.662 |
| 10/12/2025 | 149,60 | 151,01 | +0,94% | 149,60 | 151,01 | 150,39 | 150,00 | 151,01 | 49 | 3.038.044 |
| 9/12/2025 | 150,65 | 149,60 | -0,82% | 149,42 | 150,83 | 149,91 | 149,60 | 150,10 | 62 | 3.957.820 |
| 8/12/2025 | 152,00 | 150,83 | +0,54% | 150,49 | 152,09 | 150,90 | 150,85 | 150,88 | 41 | 6.338.215 |
| 5/12/2025 | 151,57 | 150,02 | -1,82% | 150,02 | 152,54 | 150,62 | 150,00 | 151,96 | 55 | 4.006.569 |
| 4/12/2025 | 152,71 | 152,80 | +0,06% | 152,62 | 152,80 | 152,71 | 152,63 | 152,80 | 22 | 1.771.517 |
| 3/12/2025 | 152,17 | 152,71 | +0,35% | 151,14 | 152,71 | 151,83 | 151,04 | 152,72 | 45 | 3.476.981 |
| 2/12/2025 | 151,03 | 152,17 | -0,49% | 151,03 | 152,92 | 152,17 | 152,05 | 152,18 | 35 | 1.613.051 |
| 1/12/2025 | 151,04 | 152,92 | +1,24% | 151,03 | 153,48 | 152,22 | 152,37 | 152,92 | 49 | 2.405.120 |
| 28/11/2025 | 150,10 | 151,04 | +0,37% | 150,10 | 154,72 | 152,59 | 151,04 | 153,20 | 88 | 3.936.979 |
| 27/11/2025 | 151,69 | 150,49 | +1,15% | 149,55 | 152,49 | 150,22 | 150,22 | 150,50 | 43 | 2.478.705 |
| 26/11/2025 | 149,95 | 148,78 | -0,71% | 148,78 | 155,00 | 150,06 | 148,78 | 151,82 | 522 | 12.320.502 |
| 25/11/2025 | 149,08 | 149,85 | -0,10% | 149,08 | 152,00 | 150,24 | 150,15 | 151,73 | 81 | 6.746.214 |
| 24/11/2025 | 149,52 | 150,00 | 0,00% | 149,03 | 151,64 | 149,96 | 149,08 | 150,98 | 77 | 29.122.602 |
| 21/11/2025 | 148,78 | 150,00 | +0,81% | 148,78 | 154,48 | 150,55 | 150,06 | 151,81 | 104 | 7.874.126 |
| 19/11/2025 | 149,99 | 148,79 | -0,15% | 147,00 | 150,51 | 148,99 | 148,78 | 149,97 | 41 | 3.873.742 |
| 18/11/2025 | 149,99 | 149,01 | -0,03% | 148,52 | 149,99 | 149,24 | 148,52 | 149,01 | 36 | 1.910.365 |
| 17/11/2025 | 148,00 | 149,05 | +0,71% | 146,66 | 157,69 | 151,22 | 149,00 | 149,05 | 101 | 11.371.859 |
| 14/11/2025 | 149,99 | 148,00 | -0,34% | 148,00 | 159,98 | 149,48 | 148,00 | 148,72 | 93 | 5.291.595 |
| 13/11/2025 | 148,29 | 148,50 | +0,01% | 147,28 | 156,03 | 153,83 | 148,20 | 156,00 | 105 | 19.367.268 |
| 12/11/2025 | 148,98 | 148,49 | -0,28% | 147,52 | 148,98 | 148,01 | 148,06 | 148,60 | 88 | 9.354.596 |
| 11/11/2025 | 148,79 | 148,90 | +0,08% | 146,53 | 150,30 | 148,83 | 148,02 | 148,90 | 85 | 8.334.875 |
| 10/11/2025 | 149,00 | 148,78 | -0,15% | 148,00 | 149,99 | 148,46 | 148,52 | 149,74 | 83 | 5.567.291 |
| 7/11/2025 | 149,98 | 149,00 | -0,37% | 148,99 | 149,98 | 149,36 | 149,00 | 149,90 | 23 | 1.553.394 |
| 6/11/2025 | 148,89 | 149,56 | +0,72% | 148,89 | 150,99 | 149,89 | 150,00 | 150,77 | 43 | 2.803.026 |
| 5/11/2025 | 148,48 | 148,49 | 0,00% | 148,48 | 150,50 | 149,99 | 148,48 | 149,98 | 67 | 10.124.849 |
| 4/11/2025 | 148,74 | 148,49 | +1,01% | 148,02 | 148,74 | 148,43 | 148,49 | 148,50 | 32 | 1.929.617 |
| 3/11/2025 | 146,00 | 147,01 | +0,68% | 146,00 | 147,49 | 146,92 | 146,45 | 147,07 | 59 | 2.953.222 |
| 31/10/2025 | 146,00 | 146,02 | +0,50% | 146,00 | 147,00 | 146,66 | 146,01 | 146,43 | 38 | 2.977.224 |
| 30/10/2025 | 145,00 | 145,29 | -0,41% | 145,00 | 146,98 | 145,94 | 145,29 | 146,00 | 51 | 1.809.714 |
| 29/10/2025 | 146,56 | 145,89 | -0,15% | 145,16 | 147,00 | 146,17 | 146,00 | 147,22 | 75 | 10.202.748 |
| 28/10/2025 | 146,54 | 146,11 | +1,10% | 146,11 | 146,56 | 146,18 | 146,11 | 146,55 | 25 | 1.140.271 |
| 27/10/2025 | 145,76 | 144,52 | +0,15% | 144,05 | 146,56 | 145,67 | 144,51 | 146,44 | 70 | 7.298.502 |
| 24/10/2025 | 144,53 | 144,31 | -0,99% | 143,61 | 145,75 | 144,32 | 144,30 | 145,74 | 59 | 3.723.468 |
| 23/10/2025 | 144,88 | 145,75 | +0,60% | 144,53 | 146,72 | 145,60 | 144,52 | 145,70 | 60 | 9.624.439 |
| 22/10/2025 | 145,94 | 144,88 | -0,73% | 144,53 | 146,98 | 145,13 | 144,89 | 145,39 | 55 | 4.687.759 |
| 21/10/2025 | 146,64 | 145,94 | +1,15% | 145,00 | 146,75 | 146,44 | 146,25 | 146,99 | 35 | 3.412.081 |
| 20/10/2025 | 145,00 | 144,28 | -0,50% | 144,27 | 146,65 | 145,04 | 144,30 | 145,04 | 45 | 3.727.672 |
| 17/10/2025 | 144,53 | 145,00 | +0,15% | 144,30 | 150,00 | 146,11 | 145,02 | 146,75 | 56 | 4.032.793 |
| 16/10/2025 | 144,02 | 144,79 | -0,29% | 144,02 | 146,49 | 144,86 | 144,79 | 144,82 | 45 | 2.361.368 |
| 15/10/2025 | 144,47 | 145,21 | +0,51% | 143,46 | 145,60 | 144,76 | 145,21 | 145,47 | 62 | 5.746.992 |
| 14/10/2025 | 144,55 | 144,48 | -0,82% | 142,02 | 145,31 | 144,06 | 143,99 | 144,47 | 49 | 4.365.123 |
| 13/10/2025 | 144,55 | 145,67 | +0,77% | 144,55 | 145,99 | 144,99 | 144,70 | 145,66 | 48 | 6.336.396 |
| 10/10/2025 | 144,17 | 144,55 | +1,01% | 143,51 | 146,49 | 145,05 | 144,52 | 145,98 | 78 | 5.599.202 |
| 9/10/2025 | 144,53 | 143,10 | -2,49% | 143,10 | 145,60 | 144,20 | 143,27 | 144,96 | 61 | 3.403.354 |
| 8/10/2025 | 144,91 | 146,76 | +1,28% | 143,58 | 146,80 | 144,84 | 144,52 | 146,73 | 69 | 7.025.164 |
| 7/10/2025 | 144,91 | 144,91 | -0,81% | 144,91 | 145,60 | 145,25 | 144,91 | 145,60 | 34 | 1.292.809 |
| 6/10/2025 | 146,20 | 146,10 | -0,07% | 144,00 | 146,33 | 145,71 | 146,10 | 146,20 | 72 | 6.484.443 |
| 3/10/2025 | 148,09 | 146,20 | +0,27% | 145,53 | 148,09 | 146,51 | 146,15 | 146,20 | 40 | 3.457.742 |
| 2/10/2025 | 148,13 | 145,80 | -0,59% | 145,70 | 148,13 | 146,68 | 145,55 | 145,89 | 45 | 3.652.462 |
| 1/10/2025 | 148,00 | 146,66 | -0,90% | 146,66 | 148,95 | 147,93 | 146,65 | 147,85 | 23 | 1.065.127 |
| 30/9/2025 | 147,53 | 147,99 | +1,94% | 145,00 | 148,00 | 146,37 | 146,00 | 148,00 | 71 | 8.372.436 |
| 29/9/2025 | 147,54 | 145,17 | -1,57% | 145,00 | 147,55 | 145,89 | 145,16 | 147,04 | 83 | 3.720.313 |
| 26/9/2025 | 147,00 | 147,48 | +1,68% | 146,99 | 150,00 | 148,13 | 147,10 | 149,96 | 75 | 13.865.544 |
| 25/9/2025 | 144,63 | 145,05 | +0,29% | 144,00 | 145,07 | 144,97 | 145,05 | 146,96 | 116 | 8.901.303 |
| 24/9/2025 | 145,44 | 144,63 | +1,47% | 143,01 | 145,44 | 143,88 | 143,55 | 145,00 | 69 | 4.143.997 |
| 23/9/2025 | 142,35 | 142,54 | +0,13% | 142,35 | 144,41 | 142,55 | 142,52 | 144,24 | 84 | 5.616.515 |
| 22/9/2025 | 142,35 | 142,35 | -1,10% | 142,35 | 147,00 | 144,31 | 142,35 | 143,98 | 71 | 4.156.308 |
| 19/9/2025 | 143,94 | 143,93 | +1,00% | 142,34 | 146,97 | 143,96 | 142,35 | 143,94 | 37 | 1.094.104 |
| 18/9/2025 | 147,13 | 142,50 | -4,65% | 142,30 | 147,13 | 143,67 | 142,50 | 145,00 | 46 | 3.836.127 |
| 17/9/2025 | 138,27 | 149,45 | +5,31% | 138,27 | 149,45 | 141,78 | 144,00 | 149,00 | 95 | 8.407.879 |
| 16/9/2025 | 138,00 | 141,91 | +2,46% | 138,00 | 141,91 | 139,85 | 139,95 | 141,90 | 114 | 7.174.707 |
| 15/9/2025 | 139,03 | 138,50 | -1,49% | 138,07 | 140,73 | 139,41 | 138,51 | 140,72 | 118 | 6.956.859 |
| 12/9/2025 | 140,02 | 140,59 | +0,06% | 139,30 | 141,95 | 140,25 | 139,77 | 141,22 | 126 | 9.747.790 |
| 11/9/2025 | 139,52 | 140,50 | +0,50% | 139,33 | 141,00 | 140,13 | 140,02 | 141,23 | 51 | 5.843.498 |
| 10/9/2025 | 141,30 | 139,80 | -1,55% | 139,75 | 141,30 | 139,99 | 139,76 | 140,49 | 26 | 1.091.938 |
| 9/9/2025 | 140,40 | 142,00 | +1,14% | 138,07 | 142,00 | 139,95 | 139,02 | 142,00 | 82 | 8.578.954 |
| 8/9/2025 | 142,00 | 140,40 | -1,13% | 138,08 | 142,00 | 140,46 | 138,79 | 143,50 | 101 | 10.717.470 |
| 5/9/2025 | 138,00 | 142,00 | +2,91% | 137,99 | 142,00 | 139,88 | 140,49 | 141,99 | 84 | 34.636.416 |
| 4/9/2025 | 137,37 | 137,98 | +0,67% | 136,99 | 137,98 | 137,55 | 137,64 | 137,98 | 38 | 3.191.346 |
| 3/9/2025 | 136,24 | 137,06 | +0,60% | 136,24 | 137,25 | 136,58 | 137,06 | 137,26 | 54 | 7.320.831 |
| 2/9/2025 | 136,84 | 136,24 | -0,44% | 135,52 | 137,14 | 136,09 | 136,24 | 137,11 | 52 | 3.307.094 |
| 1/9/2025 | 135,36 | 136,84 | +0,63% | 135,00 | 137,86 | 136,76 | 136,84 | 137,86 | 112 | 10.352.871 |
| 29/8/2025 | 134,21 | 135,99 | -0,30% | 134,21 | 136,99 | 135,22 | 135,99 | 136,99 | 66 | 4.259.467 |
| 28/8/2025 | 135,91 | 136,40 | +0,29% | 134,21 | 136,70 | 135,70 | 136,26 | 136,30 | 71 | 15.430.171 |
| 27/8/2025 | 132,76 | 136,00 | +2,26% | 132,76 | 136,00 | 133,54 | 133,51 | 136,00 | 124 | 30.462.002 |
| 26/8/2025 | 133,92 | 133,00 | +0,23% | 132,77 | 134,22 | 133,32 | 133,00 | 134,00 | 43 | 2.959.884 |
| 25/8/2025 | 136,00 | 132,70 | -2,41% | 132,70 | 136,00 | 133,79 | 132,70 | 134,47 | 108 | 21.741.275 |
| 22/8/2025 | 135,99 | 135,98 | +0,88% | 134,90 | 135,99 | 135,29 | 134,93 | 135,98 | 37 | 4.248.174 |
| 21/8/2025 | 133,99 | 134,79 | +0,60% | 133,99 | 135,75 | 134,26 | 134,79 | 135,75 | 59 | 28.142.397 |
| 20/8/2025 | 133,91 | 133,99 | -0,74% | 133,91 | 135,54 | 134,04 | 133,99 | 134,00 | 47 | 5.294.883 |
| 19/8/2025 | 134,00 | 134,99 | +0,74% | 133,69 | 135,66 | 134,44 | 134,60 | 134,99 | 66 | 7.233.244 |
| 18/8/2025 | 133,20 | 134,00 | +0,60% | 133,20 | 134,62 | 134,36 | 133,55 | 134,00 | 42 | 3.372.508 |
| 15/8/2025 | 133,99 | 133,20 | -0,06% | 133,06 | 134,00 | 133,33 | 133,20 | 134,00 | 47 | 8.599.846 |
| 14/8/2025 | 132,51 | 133,28 | -0,90% | 132,51 | 135,65 | 133,14 | 133,23 | 133,55 | 52 | 2.915.813 |
| 13/8/2025 | 137,37 | 134,49 | -0,65% | 133,00 | 137,37 | 133,84 | 134,00 | 134,49 | 76 | 10.453.624 |
| 12/8/2025 | 132,80 | 135,37 | +1,94% | 132,14 | 135,37 | 134,02 | 132,51 | 136,99 | 85 | 12.491.323 |
| 11/8/2025 | 132,08 | 132,80 | +0,48% | 132,08 | 134,35 | 132,76 | 132,14 | 133,10 | 82 | 4.991.801 |
| 8/8/2025 | 133,50 | 132,16 | -1,00% | 132,08 | 134,35 | 133,39 | 132,16 | 133,23 | 37 | 1.213.855 |
| 7/8/2025 | 130,64 | 133,50 | +0,17% | 130,64 | 133,50 | 133,14 | 133,50 | 134,37 | 57 | 5.232.637 |
| 6/8/2025 | 132,68 | 133,27 | -0,77% | 132,00 | 133,27 | 132,19 | 133,30 | 134,00 | 42 | 5.750.366 |
| 5/8/2025 | 133,12 | 134,30 | +0,24% | 131,26 | 134,30 | 132,40 | 131,50 | 134,48 | 73 | 9.970.165 |
| 4/8/2025 | 133,06 | 133,98 | -0,31% | 133,06 | 134,39 | 133,22 | 133,98 | 134,00 | 59 | 7.313.793 |
| 1/8/2025 | 132,99 | 134,40 | +2,09% | 132,99 | 138,00 | 134,50 | 133,30 | 134,40 | 59 | 3.591.205 |
| 31/7/2025 | 132,00 | 131,65 | -0,81% | 131,30 | 133,50 | 131,65 | 131,55 | 132,39 | 80 | 18.497.546 |
| 30/7/2025 | 131,01 | 132,72 | +0,56% | 131,01 | 132,74 | 132,03 | 131,64 | 132,73 | 124 | 12.319.176 |
| 29/7/2025 | 130,66 | 131,98 | +0,45% | 130,66 | 132,62 | 131,65 | 131,50 | 131,98 | 32 | 4.568.455 |
| 28/7/2025 | 131,00 | 131,39 | +0,37% | 130,00 | 131,78 | 130,96 | 130,65 | 131,39 | 88 | 17.967.838 |
| 25/7/2025 | 130,58 | 130,91 | +0,51% | 130,15 | 131,88 | 130,95 | 130,35 | 130,93 | 67 | 5.185.753 |
| 24/7/2025 | 130,99 | 130,25 | +0,18% | 130,09 | 130,99 | 130,29 | 130,09 | 130,70 | 30 | 1.837.182 |
| 23/7/2025 | 130,01 | 130,01 | +0,02% | 129,31 | 132,10 | 130,64 | 130,01 | 131,00 | 87 | 4.990.546 |
| 22/7/2025 | 130,07 | 129,99 | -0,03% | 129,96 | 131,99 | 130,16 | 129,99 | 130,64 | 119 | 44.205.654 |
| 21/7/2025 | 130,50 | 130,03 | -0,36% | 130,00 | 132,62 | 130,85 | 130,03 | 131,35 | 80 | 6.778.224 |
| 18/7/2025 | 131,39 | 130,50 | -0,68% | 130,50 | 133,00 | 131,38 | 130,51 | 131,15 | 78 | 12.600.271 |
| 17/7/2025 | 131,36 | 131,39 | +0,03% | 129,01 | 132,33 | 131,13 | 130,41 | 131,39 | 257 | 55.232.790 |
| 16/7/2025 | 131,35 | 131,35 | 0,00% | 131,35 | 132,48 | 131,38 | 131,35 | 131,70 | 145 | 77.463.920 |
| 15/7/2025 | 132,48 | 131,35 | +0,08% | 131,35 | 132,48 | 131,41 | 131,35 | 131,79 | 52 | 6.649.598 |
| 14/7/2025 | 131,11 | 131,25 | +0,03% | 131,11 | 133,50 | 131,93 | 131,25 | 131,48 | 118 | 7.190.260 |
| 11/7/2025 | 131,76 | 131,21 | -1,71% | 131,20 | 132,78 | 131,95 | 131,12 | 132,29 | 47 | 5.805.820 |
| 10/7/2025 | 133,00 | 133,49 | +1,13% | 131,63 | 133,49 | 132,46 | 132,34 | 133,49 | 35 | 927.274 |
| 9/7/2025 | 133,41 | 132,00 | -0,06% | 132,00 | 133,43 | 132,45 | 132,00 | 133,48 | 42 | 4.119.266 |
| 8/7/2025 | 132,14 | 132,08 | -1,06% | 132,01 | 133,39 | 132,35 | 132,08 | 132,99 | 54 | 5.254.436 |
| 7/7/2025 | 132,13 | 133,50 | -0,99% | 130,69 | 133,55 | 132,74 | 132,20 | 133,50 | 82 | 9.159.735 |
| 4/7/2025 | 134,19 | 134,83 | +1,26% | 133,51 | 135,00 | 134,19 | 133,53 | 134,83 | 63 | 20.049.220 |
| 3/7/2025 | 133,78 | 133,15 | +0,11% | 132,63 | 134,20 | 133,62 | 133,05 | 133,15 | 44 | 4.863.828 |
| 2/7/2025 | 134,98 | 133,01 | -1,47% | 132,13 | 134,98 | 133,71 | 132,15 | 133,02 | 127 | 39.554.352 |
| 1/7/2025 | 133,99 | 135,00 | +0,76% | 133,79 | 135,95 | 134,44 | 133,79 | 134,99 | 86 | 10.984.484 |
| 30/6/2025 | 132,50 | 133,98 | +1,12% | 131,04 | 133,98 | 132,50 | 133,78 | 133,98 | 81 | 10.838.852 |
| 27/6/2025 | 130,69 | 132,50 | +1,57% | 130,49 | 133,35 | 131,44 | 131,34 | 132,50 | 72 | 3.640.914 |
| 26/6/2025 | 130,60 | 130,45 | -0,31% | 130,21 | 132,85 | 131,09 | 130,45 | 132,54 | 131 | 5.204.346 |
| 25/6/2025 | 133,80 | 130,85 | -0,38% | 130,85 | 133,80 | 131,43 | 130,95 | 131,33 | 47 | 2.155.567 |
| 24/6/2025 | 130,12 | 131,35 | +0,95% | 130,00 | 134,00 | 130,38 | 131,32 | 131,35 | 50 | 39.546.553 |
| 23/6/2025 | 131,47 | 130,12 | -0,73% | 129,59 | 131,50 | 130,10 | 130,12 | 131,18 | 135 | 3.890.125 |
| 20/6/2025 | 133,25 | 131,08 | -1,70% | 130,33 | 133,25 | 130,70 | 130,51 | 131,09 | 141 | 6.901.161 |
| 18/6/2025 | 134,20 | 133,35 | -0,63% | 132,02 | 134,20 | 132,84 | 132,69 | 133,25 | 46 | 2.683.482 |
| 17/6/2025 | 135,05 | 134,20 | -0,59% | 131,97 | 135,05 | 132,84 | 131,86 | 134,00 | 55 | 3.971.963 |
| 16/6/2025 | 132,60 | 135,00 | +2,83% | 130,15 | 135,00 | 131,37 | 130,79 | 134,80 | 134 | 14.739.814 |
| 13/6/2025 | 129,15 | 131,28 | +0,51% | 129,03 | 131,99 | 130,80 | 130,05 | 131,28 | 52 | 2.930.007 |
| 12/6/2025 | 128,40 | 130,62 | +0,86% | 128,40 | 130,68 | 129,29 | 129,15 | 130,67 | 49 | 4.913.325 |
| 11/6/2025 | 130,29 | 129,50 | -0,60% | 127,50 | 131,80 | 128,75 | 128,64 | 129,50 | 99 | 17.883.860 |
| 10/6/2025 | 130,19 | 130,28 | +0,07% | 129,04 | 133,41 | 132,24 | 130,00 | 131,80 | 105 | 12.616.632 |
| 9/6/2025 | 130,20 | 130,19 | -2,48% | 130,19 | 135,50 | 131,91 | 130,19 | 132,30 | 87 | 7.057.377 |
| 6/6/2025 | 131,09 | 133,50 | +2,19% | 130,02 | 133,50 | 131,91 | 132,19 | 133,50 | 53 | 4.946.897 |
| 5/6/2025 | 131,40 | 130,64 | -2,13% | 130,00 | 133,50 | 130,97 | 130,01 | 130,64 | 76 | 7.098.966 |
| 4/6/2025 | 130,00 | 133,48 | +2,69% | 129,95 | 133,48 | 131,48 | 132,54 | 133,49 | 156 | 19.249.432 |