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.
FVPQ11 - FII V PARQUE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 77,92 | 77,14 | -0,99% | 77,14 | 79,33 | 77,99 | 77,14 | 77,40 | 62 | 6.146.197 |
| 11/12/2025 | 77,18 | 77,91 | +0,72% | 77,18 | 79,45 | 77,84 | 77,90 | 78,83 | 37 | 4.234.498 |
| 10/12/2025 | 78,49 | 77,35 | -0,55% | 77,16 | 78,49 | 77,54 | 77,25 | 77,60 | 30 | 1.015.896 |
| 9/12/2025 | 77,08 | 77,78 | -0,10% | 77,08 | 78,49 | 77,52 | 77,77 | 78,47 | 29 | 1.403.152 |
| 8/12/2025 | 77,77 | 77,86 | +1,12% | 77,01 | 79,47 | 78,66 | 77,86 | 79,10 | 56 | 11.257.639 |
| 5/12/2025 | 78,50 | 77,00 | -1,85% | 77,00 | 78,98 | 78,01 | 77,00 | 78,49 | 55 | 5.601.466 |
| 4/12/2025 | 78,49 | 78,45 | -0,36% | 77,54 | 78,49 | 78,11 | 78,40 | 78,49 | 23 | 671.784 |
| 3/12/2025 | 77,14 | 78,73 | +1,04% | 77,14 | 78,98 | 77,97 | 77,51 | 78,49 | 25 | 5.567.218 |
| 2/12/2025 | 77,86 | 77,92 | +1,08% | 77,14 | 77,95 | 77,56 | 77,21 | 77,91 | 36 | 2.831.256 |
| 1/12/2025 | 78,99 | 77,09 | -2,41% | 73,51 | 78,99 | 76,89 | 75,21 | 77,28 | 39 | 2.491.504 |
| 28/11/2025 | 78,90 | 78,99 | +0,62% | 78,50 | 79,00 | 78,87 | 78,64 | 78,99 | 39 | 2.082.199 |
| 27/11/2025 | 78,48 | 78,50 | +1,03% | 77,62 | 78,99 | 78,75 | 77,87 | 78,50 | 48 | 1.827.138 |
| 26/11/2025 | 77,01 | 77,70 | +0,13% | 75,92 | 78,98 | 77,32 | 77,70 | 77,99 | 638 | 8.459.000 |
| 25/11/2025 | 77,91 | 77,60 | -0,42% | 77,00 | 78,42 | 77,42 | 77,00 | 77,99 | 51 | 2.299.622 |
| 24/11/2025 | 78,07 | 77,93 | +1,55% | 76,81 | 78,51 | 77,78 | 77,50 | 77,92 | 42 | 1.773.553 |
| 21/11/2025 | 77,91 | 76,74 | -1,62% | 76,74 | 77,91 | 77,43 | 76,51 | 76,74 | 43 | 8.556.064 |
| 19/11/2025 | 79,00 | 78,00 | -1,27% | 77,92 | 79,00 | 78,00 | 78,02 | 78,50 | 44 | 10.219.080 |
| 18/11/2025 | 77,91 | 79,00 | 0,00% | 76,91 | 79,90 | 79,06 | 78,70 | 79,79 | 160 | 41.693.186 |
| 17/11/2025 | 78,25 | 79,00 | +0,57% | 77,91 | 79,82 | 79,00 | 78,00 | 79,77 | 80 | 60.043.078 |
| 14/11/2025 | 77,92 | 78,55 | -0,57% | 77,92 | 79,49 | 78,39 | 78,16 | 78,55 | 55 | 3.598.314 |
| 13/11/2025 | 78,06 | 79,00 | -0,82% | 78,06 | 79,30 | 78,32 | 79,00 | 79,30 | 76 | 7.573.836 |
| 12/11/2025 | 75,91 | 79,65 | +3,44% | 73,02 | 79,95 | 79,23 | 79,65 | 79,90 | 257 | 44.378.771 |
| 11/11/2025 | 72,19 | 77,00 | +6,53% | 71,15 | 77,80 | 74,84 | 77,00 | 77,77 | 619 | 180.371.132 |
| 10/11/2025 | 68,39 | 72,28 | +4,15% | 68,39 | 72,28 | 71,46 | 72,08 | 72,28 | 1.075 | 114.038.133 |
| 7/11/2025 | 70,00 | 69,40 | +0,58% | 69,04 | 70,74 | 69,10 | 69,09 | 70,59 | 19 | 1.810.633 |
| 6/11/2025 | 68,39 | 69,00 | -1,43% | 68,39 | 71,12 | 70,21 | 68,58 | 70,21 | 49 | 5.511.765 |
| 5/11/2025 | 66,62 | 70,00 | +4,40% | 66,00 | 70,00 | 68,45 | 70,00 | 70,22 | 81 | 5.702.275 |
| 4/11/2025 | 67,07 | 67,05 | -0,67% | 67,05 | 68,45 | 67,70 | 67,01 | 67,41 | 16 | 846.317 |
| 3/11/2025 | 70,09 | 67,50 | -3,74% | 66,00 | 70,09 | 67,53 | 67,05 | 68,41 | 60 | 4.774.543 |
| 31/10/2025 | 69,14 | 70,12 | -0,41% | 69,14 | 70,89 | 70,08 | 70,12 | 70,34 | 34 | 2.425.042 |
| 30/10/2025 | 68,71 | 70,41 | +0,40% | 68,71 | 70,61 | 69,58 | 69,54 | 70,41 | 31 | 1.565.725 |
| 29/10/2025 | 70,22 | 70,13 | +0,19% | 69,01 | 71,15 | 70,58 | 69,00 | 70,13 | 47 | 9.656.345 |
| 28/10/2025 | 65,75 | 70,00 | +6,50% | 65,51 | 70,00 | 67,03 | 67,99 | 69,98 | 379 | 17.973.141 |
| 27/10/2025 | 65,50 | 65,73 | +0,21% | 65,50 | 65,75 | 65,65 | 65,57 | 65,74 | 29 | 1.483.708 |
| 24/10/2025 | 65,58 | 65,59 | +0,31% | 65,30 | 65,60 | 65,53 | 65,48 | 65,59 | 26 | 1.409.047 |
| 23/10/2025 | 65,78 | 65,39 | +0,03% | 65,10 | 65,80 | 65,29 | 65,10 | 65,39 | 22 | 1.279.706 |
| 22/10/2025 | 65,15 | 65,37 | +0,34% | 65,15 | 65,80 | 65,40 | 65,37 | 65,67 | 66 | 2.825.416 |
| 21/10/2025 | 65,02 | 65,15 | +0,23% | 65,00 | 65,39 | 65,08 | 65,15 | 65,35 | 45 | 943.671 |
| 20/10/2025 | 65,03 | 65,00 | -0,03% | 65,00 | 65,81 | 65,02 | 65,00 | 65,74 | 71 | 12.654.325 |
| 17/10/2025 | 65,31 | 65,02 | -0,20% | 65,02 | 65,51 | 65,10 | 65,01 | 65,70 | 98 | 6.842.843 |
| 16/10/2025 | 65,32 | 65,15 | -0,15% | 65,15 | 65,76 | 65,32 | 65,16 | 65,30 | 39 | 2.299.521 |
| 15/10/2025 | 65,17 | 65,25 | +0,03% | 65,14 | 65,85 | 65,28 | 65,25 | 65,80 | 64 | 1.912.743 |
| 14/10/2025 | 65,14 | 65,23 | -0,35% | 65,14 | 65,46 | 65,26 | 65,23 | 65,46 | 67 | 920.284 |
| 13/10/2025 | 65,76 | 65,46 | -0,49% | 65,18 | 66,16 | 65,53 | 65,45 | 65,74 | 89 | 1.343.472 |
| 10/10/2025 | 65,05 | 65,78 | +0,77% | 65,02 | 65,99 | 65,42 | 65,23 | 65,75 | 82 | 1.903.949 |
| 9/10/2025 | 65,77 | 65,28 | -0,73% | 65,01 | 65,81 | 65,48 | 65,30 | 65,89 | 89 | 4.806.669 |
| 8/10/2025 | 66,52 | 65,76 | -0,59% | 65,76 | 66,95 | 65,95 | 65,76 | 67,19 | 138 | 2.598.647 |
| 7/10/2025 | 65,85 | 66,15 | +0,47% | 65,85 | 66,60 | 66,40 | 66,31 | 66,52 | 29 | 929.617 |
| 6/10/2025 | 66,47 | 65,84 | +0,21% | 65,84 | 67,52 | 66,15 | 65,83 | 67,19 | 32 | 1.091.541 |
| 3/10/2025 | 65,60 | 65,70 | +0,15% | 65,60 | 65,79 | 65,65 | 65,70 | 65,80 | 16 | 695.938 |
| 2/10/2025 | 67,62 | 65,60 | -2,02% | 65,10 | 67,62 | 66,48 | 65,58 | 65,60 | 121 | 8.816.074 |
| 1/10/2025 | 68,32 | 66,95 | -1,44% | 66,63 | 68,32 | 67,01 | 66,95 | 67,63 | 85 | 2.600.323 |
| 30/9/2025 | 68,61 | 67,93 | 0,00% | 67,93 | 68,61 | 67,96 | 67,93 | 67,95 | 32 | 2.079.699 |
| 29/9/2025 | 66,76 | 67,93 | +1,62% | 66,76 | 70,43 | 68,93 | 67,03 | 68,39 | 52 | 4.039.607 |
| 26/9/2025 | 66,93 | 66,85 | -0,03% | 66,62 | 67,36 | 66,96 | 66,85 | 67,29 | 63 | 1.078.078 |
| 25/9/2025 | 66,98 | 66,87 | -0,16% | 66,86 | 67,52 | 67,19 | 66,91 | 67,72 | 37 | 1.007.930 |
| 24/9/2025 | 66,71 | 66,98 | +0,37% | 66,71 | 67,47 | 66,93 | 66,98 | 66,99 | 26 | 2.958.437 |
| 23/9/2025 | 67,01 | 66,73 | -0,96% | 65,01 | 67,85 | 66,57 | 66,73 | 67,04 | 102 | 8.288.517 |
| 22/9/2025 | 68,40 | 67,38 | -0,10% | 67,00 | 68,40 | 67,51 | 67,20 | 67,38 | 58 | 7.581.671 |
| 19/9/2025 | 67,99 | 67,45 | -0,53% | 67,42 | 68,00 | 67,75 | 67,55 | 68,41 | 153 | 1.531.330 |
| 18/9/2025 | 67,26 | 67,81 | -0,35% | 67,26 | 68,01 | 67,69 | 67,44 | 67,85 | 14 | 372.325 |
| 17/9/2025 | 67,83 | 68,05 | -0,01% | 67,49 | 68,06 | 67,81 | 68,05 | 68,47 | 42 | 7.636.286 |
| 16/9/2025 | 69,28 | 68,06 | -0,71% | 67,50 | 69,28 | 68,09 | 67,73 | 68,98 | 48 | 3.813.268 |
| 15/9/2025 | 68,26 | 68,55 | +0,22% | 67,21 | 68,85 | 67,71 | 68,27 | 68,60 | 45 | 3.067.439 |
| 12/9/2025 | 69,24 | 68,40 | -1,01% | 67,80 | 69,24 | 68,41 | 68,01 | 68,40 | 27 | 3.577.919 |
| 11/9/2025 | 67,56 | 69,10 | +2,01% | 67,56 | 69,13 | 68,50 | 67,50 | 69,10 | 38 | 1.548.118 |
| 10/9/2025 | 67,62 | 67,74 | +0,19% | 67,61 | 68,41 | 67,90 | 67,74 | 67,76 | 30 | 665.427 |
| 9/9/2025 | 67,00 | 67,61 | +0,01% | 67,00 | 68,34 | 67,62 | 67,61 | 67,84 | 15 | 351.663 |
| 8/9/2025 | 67,01 | 67,60 | +0,84% | 67,01 | 68,34 | 67,91 | 67,50 | 67,60 | 28 | 3.185.180 |
| 5/9/2025 | 67,00 | 67,04 | +0,21% | 67,00 | 68,34 | 67,33 | 67,03 | 67,04 | 25 | 1.003.266 |
| 4/9/2025 | 67,42 | 66,90 | +0,22% | 66,77 | 68,39 | 67,12 | 66,90 | 67,61 | 15 | 610.826 |
| 3/9/2025 | 66,03 | 66,75 | +1,09% | 66,03 | 69,29 | 67,91 | 66,75 | 68,38 | 53 | 1.174.934 |
| 2/9/2025 | 67,00 | 66,03 | -1,46% | 66,01 | 67,01 | 66,32 | 66,02 | 66,87 | 221 | 3.720.988 |
| 1/9/2025 | 69,89 | 67,01 | -6,54% | 66,00 | 69,89 | 67,30 | 67,01 | 67,99 | 121 | 9.738.935 |
| 29/8/2025 | 70,99 | 71,70 | +1,00% | 70,20 | 72,00 | 70,94 | 71,60 | 71,70 | 41 | 3.071.994 |
| 28/8/2025 | 69,79 | 70,99 | +1,72% | 69,62 | 70,99 | 69,94 | 69,71 | 70,96 | 70 | 8.967.523 |
| 27/8/2025 | 69,86 | 69,79 | -0,10% | 69,67 | 70,00 | 69,80 | 69,67 | 69,80 | 28 | 3.538.876 |
| 26/8/2025 | 69,81 | 69,86 | -0,03% | 69,81 | 70,00 | 69,92 | 69,86 | 70,00 | 56 | 2.867.026 |
| 25/8/2025 | 70,00 | 69,88 | +0,03% | 69,87 | 70,00 | 69,92 | 69,88 | 70,00 | 32 | 2.733.880 |
| 22/8/2025 | 70,00 | 69,86 | -0,20% | 69,80 | 70,00 | 69,95 | 69,90 | 70,00 | 89 | 5.505.501 |
| 21/8/2025 | 70,32 | 70,00 | -1,39% | 69,59 | 70,51 | 70,11 | 69,92 | 70,00 | 81 | 5.784.263 |
| 20/8/2025 | 71,34 | 70,99 | -0,48% | 70,38 | 71,96 | 70,97 | 70,96 | 70,99 | 74 | 3.896.446 |
| 19/8/2025 | 72,07 | 71,33 | -0,11% | 71,30 | 72,07 | 71,42 | 71,33 | 71,81 | 26 | 649.950 |
| 18/8/2025 | 70,76 | 71,41 | -1,88% | 70,76 | 71,98 | 70,95 | 71,37 | 71,51 | 80 | 7.088.680 |
| 15/8/2025 | 72,10 | 72,78 | +0,94% | 72,10 | 73,68 | 72,48 | 72,62 | 73,06 | 18 | 623.368 |
| 14/8/2025 | 73,73 | 72,10 | -2,20% | 72,09 | 73,73 | 72,56 | 72,10 | 72,65 | 55 | 2.728.410 |
| 13/8/2025 | 73,75 | 73,72 | +1,68% | 72,08 | 73,75 | 72,51 | 73,33 | 73,70 | 33 | 3.103.567 |
| 12/8/2025 | 72,48 | 72,50 | +0,35% | 71,00 | 73,76 | 72,17 | 72,06 | 72,49 | 47 | 4.070.425 |
| 11/8/2025 | 73,03 | 72,25 | -0,34% | 70,99 | 73,03 | 71,95 | 71,94 | 72,25 | 25 | 1.108.107 |
| 8/8/2025 | 72,08 | 72,50 | +1,34% | 71,49 | 73,02 | 72,13 | 71,68 | 72,99 | 41 | 2.438.232 |
| 7/8/2025 | 73,75 | 71,54 | -0,76% | 70,76 | 73,75 | 71,30 | 71,57 | 72,04 | 44 | 2.303.077 |
| 6/8/2025 | 72,01 | 72,09 | +0,06% | 71,99 | 73,90 | 72,50 | 72,08 | 73,64 | 41 | 2.146.001 |
| 5/8/2025 | 70,76 | 72,05 | +1,82% | 70,76 | 72,05 | 71,67 | 72,01 | 72,05 | 44 | 2.924.415 |
| 4/8/2025 | 70,76 | 70,76 | 0,00% | 70,76 | 71,98 | 71,47 | 70,76 | 71,70 | 33 | 6.182.863 |
| 1/8/2025 | 73,00 | 70,76 | +0,01% | 70,76 | 73,96 | 71,81 | 70,80 | 71,27 | 49 | 4.050.422 |
| 31/7/2025 | 70,99 | 70,75 | -0,39% | 70,27 | 71,00 | 71,13 | 70,75 | 71,03 | 76 | 5.498.819 |
| 30/7/2025 | 69,00 | 71,03 | +2,94% | 69,00 | 71,13 | 69,38 | 70,13 | 71,03 | 17 | 1.075.490 |
| 29/7/2025 | 71,65 | 69,00 | -3,58% | 68,99 | 71,71 | 70,84 | 70,00 | 71,30 | 54 | 14.509.360 |
| 28/7/2025 | 71,26 | 71,56 | +1,59% | 70,76 | 71,74 | 71,26 | 70,84 | 71,56 | 18 | 1.496.624 |
| 25/7/2025 | 71,14 | 70,44 | +0,31% | 70,28 | 71,85 | 71,36 | 70,44 | 71,84 | 31 | 3.304.299 |
| 24/7/2025 | 69,11 | 70,22 | +1,77% | 69,01 | 71,50 | 70,89 | 69,29 | 71,15 | 729 | 12.690.173 |
| 23/7/2025 | 69,63 | 69,00 | -0,07% | 68,04 | 70,22 | 68,95 | 68,51 | 69,94 | 111 | 19.650.791 |
| 22/7/2025 | 71,06 | 69,05 | -1,37% | 68,55 | 71,20 | 69,69 | 68,56 | 70,21 | 92 | 7.665.983 |
| 21/7/2025 | 71,01 | 70,01 | -1,99% | 69,34 | 72,76 | 70,47 | 70,01 | 71,07 | 102 | 25.033.961 |
| 18/7/2025 | 72,88 | 71,43 | -0,87% | 71,43 | 72,91 | 72,52 | 71,43 | 72,78 | 176 | 26.698.054 |
| 17/7/2025 | 72,55 | 72,06 | +0,04% | 71,35 | 72,76 | 72,17 | 71,32 | 72,33 | 1.066 | 11.287.508 |
| 16/7/2025 | 70,20 | 72,03 | +2,61% | 70,20 | 72,03 | 71,56 | 72,03 | 72,07 | 81 | 18.164.396 |
| 15/7/2025 | 72,60 | 70,20 | -2,34% | 70,20 | 72,85 | 71,90 | 70,05 | 71,15 | 571 | 13.956.054 |
| 14/7/2025 | 71,14 | 71,88 | -0,92% | 71,13 | 73,02 | 72,07 | 72,00 | 72,87 | 42 | 1.448.797 |
| 11/7/2025 | 73,97 | 72,55 | -0,04% | 71,13 | 74,00 | 72,62 | 72,55 | 72,98 | 87 | 21.046.609 |
| 10/7/2025 | 73,03 | 72,58 | +0,72% | 72,08 | 73,62 | 73,04 | 72,58 | 73,58 | 149 | 5.748.821 |
| 9/7/2025 | 73,62 | 72,06 | -1,14% | 72,06 | 74,92 | 73,41 | 72,06 | 72,99 | 489 | 20.012.960 |
| 8/7/2025 | 72,80 | 72,89 | +1,14% | 72,04 | 73,01 | 72,47 | 72,89 | 72,99 | 60 | 4.087.672 |
| 7/7/2025 | 72,63 | 72,07 | +0,15% | 71,61 | 72,63 | 72,12 | 71,60 | 72,08 | 21 | 454.406 |
| 4/7/2025 | 71,93 | 71,96 | +0,11% | 71,43 | 72,03 | 71,80 | 71,55 | 71,96 | 40 | 7.403.525 |
| 3/7/2025 | 70,21 | 71,88 | -0,08% | 70,21 | 71,94 | 71,51 | 71,88 | 71,89 | 75 | 4.140.452 |
| 2/7/2025 | 70,21 | 71,94 | +1,44% | 70,21 | 72,00 | 71,87 | 71,53 | 71,90 | 52 | 8.667.749 |
| 1/7/2025 | 70,00 | 70,92 | +0,95% | 70,00 | 74,71 | 70,70 | 70,20 | 70,91 | 57 | 5.309.775 |
| 30/6/2025 | 70,87 | 70,25 | -0,89% | 70,25 | 71,08 | 70,41 | 69,51 | 70,24 | 65 | 17.834.995 |
| 27/6/2025 | 69,97 | 70,88 | +2,35% | 69,97 | 70,88 | 70,22 | 70,34 | 70,87 | 28 | 1.369.367 |
| 26/6/2025 | 69,06 | 69,25 | +1,09% | 69,06 | 70,01 | 69,33 | 69,25 | 69,98 | 187 | 15.254.191 |
| 25/6/2025 | 69,07 | 68,50 | -0,80% | 68,50 | 69,07 | 68,76 | 68,50 | 69,06 | 30 | 694.573 |
| 24/6/2025 | 68,50 | 69,05 | 0,00% | 68,29 | 69,05 | 68,93 | 68,95 | 69,05 | 40 | 44.267.182 |
| 23/6/2025 | 68,70 | 69,05 | +0,79% | 68,54 | 70,03 | 69,48 | 68,54 | 69,05 | 43 | 5.496.480 |
| 20/6/2025 | 68,60 | 68,51 | -0,16% | 68,49 | 69,01 | 68,62 | 68,88 | 69,00 | 39 | 2.669.558 |
| 18/6/2025 | 69,03 | 68,62 | -0,59% | 68,62 | 69,19 | 68,78 | 68,60 | 68,98 | 32 | 2.235.490 |
| 17/6/2025 | 69,03 | 69,03 | +0,01% | 68,39 | 69,04 | 68,90 | 68,75 | 68,97 | 38 | 1.791.535 |
| 16/6/2025 | 69,99 | 69,02 | -1,39% | 69,00 | 69,99 | 69,15 | 69,02 | 69,69 | 43 | 4.474.161 |
| 13/6/2025 | 68,46 | 69,99 | +2,15% | 68,46 | 70,22 | 69,42 | 68,55 | 69,99 | 64 | 6.824.457 |
| 12/6/2025 | 69,18 | 68,52 | -1,11% | 68,43 | 69,52 | 69,05 | 68,52 | 69,48 | 28 | 1.650.372 |
| 11/6/2025 | 69,20 | 69,29 | +0,13% | 69,15 | 70,71 | 69,49 | 68,44 | 69,29 | 35 | 3.141.127 |
| 10/6/2025 | 69,70 | 69,20 | -0,72% | 68,40 | 69,71 | 68,99 | 69,15 | 69,20 | 40 | 5.250.337 |
| 9/6/2025 | 69,29 | 69,70 | +1,68% | 69,29 | 70,89 | 70,37 | 69,68 | 69,70 | 90 | 4.630.904 |
| 6/6/2025 | 64,96 | 68,55 | +6,02% | 64,95 | 71,86 | 69,19 | 69,29 | 70,80 | 102 | 7.099.854 |
| 5/6/2025 | 60,25 | 64,66 | +7,44% | 60,25 | 64,68 | 62,36 | 64,00 | 64,62 | 77 | 10.246.477 |
| 4/6/2025 | 59,00 | 60,18 | +0,23% | 59,00 | 60,19 | 59,47 | 59,79 | 60,18 | 28 | 2.569.189 |
| 3/6/2025 | 60,50 | 60,04 | -0,35% | 59,57 | 60,50 | 60,23 | 60,04 | 60,25 | 159 | 17.840.722 |
| 2/6/2025 | 60,15 | 60,25 | +0,38% | 60,00 | 61,51 | 60,24 | 60,20 | 60,59 | 187 | 17.770.807 |
| 30/5/2025 | 60,15 | 60,02 | -0,22% | 60,00 | 60,15 | 60,14 | 60,02 | 60,04 | 225 | 102.805.885 |
| 29/5/2025 | 58,50 | 60,15 | +3,71% | 58,50 | 60,15 | 59,61 | 59,02 | 60,20 | 110 | 13.657.874 |
| 28/5/2025 | 58,04 | 58,00 | +0,07% | 57,94 | 59,49 | 58,05 | 58,00 | 59,38 | 72 | 31.666.749 |
| 27/5/2025 | 58,00 | 57,96 | +0,80% | 57,49 | 60,00 | 58,27 | 57,96 | 59,80 | 67 | 15.879.702 |
| 26/5/2025 | 57,22 | 57,50 | +0,86% | 56,50 | 57,50 | 57,12 | 57,00 | 57,50 | 46 | 4.347.449 |
| 23/5/2025 | 56,50 | 57,01 | +1,21% | 56,25 | 57,21 | 56,67 | 56,60 | 57,19 | 39 | 2.340.637 |
| 22/5/2025 | 56,00 | 56,33 | +2,23% | 54,80 | 56,33 | 55,98 | 55,81 | 56,30 | 47 | 3.812.723 |
| 21/5/2025 | 56,40 | 55,10 | -2,30% | 54,98 | 56,74 | 55,16 | 55,01 | 55,10 | 109 | 12.919.029 |
| 20/5/2025 | 56,31 | 56,40 | +2,16% | 56,30 | 56,47 | 56,38 | 55,84 | 56,40 | 18 | 524.389 |
| 19/5/2025 | 55,02 | 55,21 | -1,39% | 55,02 | 56,30 | 55,79 | 55,23 | 56,30 | 55 | 4.346.512 |
| 16/5/2025 | 55,12 | 55,99 | +1,58% | 54,95 | 55,99 | 55,05 | 55,01 | 56,19 | 58 | 17.401.754 |
| 15/5/2025 | 56,30 | 55,12 | 0,00% | 55,12 | 56,76 | 55,77 | 55,13 | 55,72 | 62 | 2.471.006 |
| 14/5/2025 | 55,56 | 55,12 | -0,52% | 55,00 | 56,12 | 55,51 | 55,12 | 56,11 | 72 | 5.412.453 |
| 13/5/2025 | 54,92 | 55,41 | +0,73% | 54,92 | 55,57 | 55,16 | 55,01 | 55,43 | 36 | 1.384.592 |
| 12/5/2025 | 55,52 | 55,01 | -0,88% | 54,50 | 56,15 | 55,21 | 55,00 | 55,02 | 81 | 6.228.139 |
| 9/5/2025 | 55,45 | 55,50 | +0,09% | 55,07 | 56,08 | 55,76 | 55,15 | 56,24 | 82 | 5.270.175 |
| 8/5/2025 | 53,66 | 55,45 | +4,88% | 53,66 | 56,29 | 55,09 | 55,20 | 55,45 | 136 | 53.566.720 |
| 7/5/2025 | 54,05 | 52,87 | +0,38% | 52,67 | 54,90 | 53,79 | 52,81 | 53,59 | 136 | 8.515.797 |
| 6/5/2025 | 53,50 | 52,67 | -1,68% | 52,67 | 53,50 | 53,11 | 52,67 | 53,00 | 34 | 1.173.886 |
| 5/5/2025 | 53,42 | 53,57 | +0,47% | 53,01 | 54,08 | 53,38 | 53,17 | 53,58 | 54 | 5.813.414 |
| 2/5/2025 | 53,49 | 53,32 | -0,49% | 52,51 | 54,53 | 53,28 | 53,32 | 54,09 | 75 | 3.319.695 |
| 29/4/2025 | 53,22 | 53,58 | +0,71% | 52,56 | 53,59 | 53,11 | 52,56 | 53,58 | 40 | 8.291.983 |
| 28/4/2025 | 53,06 | 53,20 | -0,64% | 50,05 | 53,20 | 51,41 | 52,36 | 53,21 | 103 | 12.133.362 |
| 25/4/2025 | 52,96 | 53,54 | +1,61% | 52,26 | 53,58 | 52,98 | 52,80 | 53,55 | 27 | 1.186.773 |
| 24/4/2025 | 52,94 | 52,69 | +1,33% | 52,00 | 53,65 | 52,59 | 52,04 | 52,69 | 42 | 5.506.342 |
| 23/4/2025 | 53,07 | 52,00 | -1,08% | 51,98 | 53,74 | 52,34 | 52,00 | 52,88 | 61 | 7.375.002 |
| 22/4/2025 | 53,75 | 52,57 | -1,54% | 51,96 | 53,75 | 52,15 | 52,12 | 52,57 | 85 | 8.109.533 |
| 17/4/2025 | 51,82 | 53,39 | +4,05% | 51,00 | 53,74 | 51,85 | 51,16 | 53,36 | 510 | 19.010.975 |
| 16/4/2025 | 54,23 | 51,31 | -4,45% | 51,20 | 54,23 | 51,97 | 51,31 | 52,59 | 69 | 7.042.496 |
| 15/4/2025 | 52,79 | 53,70 | +1,74% | 51,92 | 55,00 | 52,79 | 52,10 | 53,70 | 214 | 23.773.868 |
| 14/4/2025 | 51,06 | 52,78 | +3,37% | 51,01 | 52,78 | 51,38 | 51,51 | 52,77 | 1.137 | 23.960.197 |
| 11/4/2025 | 51,13 | 51,06 | -0,16% | 50,05 | 51,13 | 50,63 | 50,05 | 51,06 | 50 | 2.693.715 |
| 10/4/2025 | 50,12 | 51,14 | -0,80% | 50,00 | 51,55 | 51,10 | 50,01 | 51,15 | 113 | 16.505.345 |
| 9/4/2025 | 50,03 | 51,55 | +2,89% | 49,99 | 52,78 | 51,07 | 51,09 | 51,55 | 158 | 21.787.984 |
| 8/4/2025 | 51,40 | 50,10 | -1,57% | 50,03 | 51,40 | 50,44 | 50,10 | 51,24 | 83 | 5.619.983 |
| 7/4/2025 | 50,49 | 50,90 | +0,99% | 50,01 | 51,54 | 50,57 | 50,90 | 51,46 | 46 | 2.579.524 |
| 4/4/2025 | 50,70 | 50,40 | -0,59% | 50,01 | 50,70 | 50,35 | 50,17 | 50,40 | 16 | 518.625 |
| 3/4/2025 | 50,45 | 50,70 | +0,50% | 50,00 | 51,50 | 50,47 | 50,72 | 51,22 | 55 | 4.754.295 |
| 2/4/2025 | 51,55 | 50,45 | -2,11% | 50,00 | 51,55 | 50,41 | 50,45 | 50,59 | 104 | 8.132.379 |
| 1/4/2025 | 51,53 | 51,54 | +0,08% | 51,00 | 53,00 | 51,95 | 50,73 | 51,55 | 38 | 2.151.084 |
| 31/3/2025 | 51,49 | 51,50 | +1,14% | 50,01 | 51,50 | 50,90 | 51,50 | 51,53 | 73 | 6.943.966 |
| 28/3/2025 | 50,72 | 50,92 | +1,41% | 50,21 | 51,20 | 50,59 | 50,92 | 51,49 | 49 | 2.347.380 |
| 27/3/2025 | 50,04 | 50,21 | -1,20% | 50,04 | 50,82 | 50,25 | 50,21 | 50,72 | 142 | 4.261.948 |
| 26/3/2025 | 51,52 | 50,82 | +0,04% | 49,99 | 51,52 | 50,45 | 50,48 | 50,82 | 87 | 5.494.387 |
| 25/3/2025 | 50,41 | 50,80 | +1,58% | 49,99 | 51,65 | 50,59 | 50,55 | 50,80 | 89 | 6.365.426 |
| 24/3/2025 | 51,62 | 50,01 | -2,95% | 49,98 | 51,62 | 50,38 | 50,01 | 50,53 | 211 | 6.671.199 |
| 21/3/2025 | 51,60 | 51,53 | -0,16% | 50,01 | 51,63 | 50,44 | 50,19 | 51,53 | 105 | 7.612.859 |
| 20/3/2025 | 51,34 | 51,61 | +0,51% | 50,30 | 51,61 | 50,96 | 50,99 | 51,48 | 44 | 2.746.929 |
| 19/3/2025 | 51,44 | 51,35 | +2,95% | 49,88 | 51,44 | 50,46 | 50,95 | 51,35 | 52 | 2.462.489 |
| 18/3/2025 | 50,49 | 49,88 | -2,39% | 49,82 | 51,53 | 50,19 | 49,87 | 50,44 | 68 | 4.135.781 |
| 17/3/2025 | 51,62 | 51,10 | -1,03% | 50,41 | 51,65 | 50,87 | 50,51 | 51,33 | 44 | 2.350.227 |
| 14/3/2025 | 50,00 | 51,63 | +4,28% | 49,50 | 51,65 | 50,46 | 50,92 | 51,64 | 52 | 3.900.682 |
| 13/3/2025 | 49,36 | 49,51 | -1,69% | 49,35 | 49,98 | 49,48 | 49,51 | 49,89 | 134 | 2.360.595 |
| 12/3/2025 | 51,32 | 50,36 | +0,34% | 49,35 | 51,32 | 49,54 | 49,55 | 50,37 | 144 | 5.890.653 |
| 11/3/2025 | 51,49 | 50,19 | +1,19% | 49,23 | 51,49 | 49,68 | 49,91 | 50,19 | 144 | 3.567.309 |
| 10/3/2025 | 50,50 | 49,60 | -0,48% | 49,14 | 51,47 | 49,49 | 49,60 | 49,72 | 166 | 6.315.365 |
| 7/3/2025 | 49,32 | 49,84 | -0,32% | 49,01 | 50,39 | 49,32 | 49,59 | 49,89 | 216 | 5.874.109 |
| 6/3/2025 | 50,04 | 50,00 | -3,08% | 49,31 | 51,65 | 50,24 | 49,85 | 50,78 | 175 | 4.783.484 |
| 5/3/2025 | 49,99 | 51,59 | +2,16% | 49,99 | 54,79 | 51,42 | 50,45 | 51,58 | 307 | 7.096.694 |
| 28/2/2025 | 47,87 | 50,50 | +5,49% | 47,14 | 51,63 | 48,60 | 49,23 | 50,50 | 385 | 13.853.185 |
| 27/2/2025 | 47,47 | 47,87 | +1,89% | 46,42 | 47,87 | 46,87 | 46,84 | 47,87 | 98 | 9.847.400 |
| 26/2/2025 | 45,52 | 46,98 | +3,21% | 45,49 | 47,50 | 46,87 | 46,51 | 46,99 | 324 | 8.123.092 |
| 25/2/2025 | 47,86 | 45,52 | -4,93% | 45,52 | 47,86 | 46,59 | 45,28 | 46,70 | 110 | 9.770.064 |
| 24/2/2025 | 45,09 | 47,88 | +6,19% | 43,36 | 47,98 | 45,60 | 45,11 | 47,87 | 1.711 | 70.971.577 |
| 21/2/2025 | 45,09 | 45,09 | 0,00% | 44,69 | 45,98 | 44,95 | 44,92 | 45,09 | 311 | 6.473.413 |
| 20/2/2025 | 45,19 | 45,09 | -0,81% | 44,11 | 45,42 | 44,99 | 44,68 | 45,09 | 319 | 6.690.885 |
| 19/2/2025 | 45,76 | 45,46 | +1,25% | 44,00 | 45,76 | 45,04 | 44,76 | 45,47 | 109 | 1.842.471 |
| 18/2/2025 | 46,19 | 44,90 | -3,42% | 43,33 | 46,20 | 44,25 | 44,90 | 45,20 | 165 | 16.022.027 |
| 17/2/2025 | 45,73 | 46,49 | +3,36% | 44,00 | 47,90 | 44,40 | 44,31 | 45,51 | 512 | 12.433.328 |
| 14/2/2025 | 44,39 | 44,98 | +4,34% | 42,57 | 47,93 | 43,59 | 43,71 | 45,00 | 356 | 12.508.632 |
| 13/2/2025 | 44,44 | 43,11 | -2,02% | 43,11 | 45,41 | 44,22 | 43,11 | 44,16 | 333 | 8.362.948 |
| 12/2/2025 | 44,25 | 44,00 | +0,05% | 43,11 | 44,50 | 43,63 | 43,14 | 44,50 | 1.297 | 16.035.698 |
| 11/2/2025 | 43,54 | 43,98 | +0,73% | 43,53 | 44,97 | 43,92 | 43,98 | 44,59 | 1.288 | 14.812.354 |
| 10/2/2025 | 44,00 | 43,66 | -0,77% | 43,54 | 48,48 | 43,91 | 43,65 | 47,99 | 1.291 | 18.815.546 |
| 7/2/2025 | 44,39 | 44,00 | +0,16% | 43,85 | 45,49 | 44,04 | 44,00 | 48,71 | 1.233 | 6.880.112 |
| 6/2/2025 | 44,61 | 43,93 | -1,77% | 43,80 | 44,63 | 44,07 | 43,93 | 44,22 | 1.269 | 8.580.734 |
| 5/2/2025 | 45,62 | 44,72 | -1,95% | 44,70 | 46,00 | 45,07 | 44,72 | 46,16 | 1.246 | 11.679.493 |
| 4/2/2025 | 46,51 | 45,61 | -1,00% | 45,61 | 46,52 | 46,11 | 45,60 | 46,16 | 1.210 | 8.885.929 |
| 3/2/2025 | 48,50 | 46,07 | -3,03% | 46,00 | 51,48 | 48,10 | 46,03 | 48,48 | 1.269 | 32.961.194 |
| 31/1/2025 | 47,50 | 47,51 | -1,98% | 46,84 | 49,00 | 47,78 | 47,51 | 48,96 | 1.239 | 8.061.248 |
| 30/1/2025 | 46,02 | 48,47 | +5,32% | 46,02 | 48,47 | 47,26 | 47,17 | 48,47 | 1.302 | 9.730.916 |
| 29/1/2025 | 45,74 | 46,02 | +0,68% | 45,51 | 47,00 | 46,09 | 46,02 | 47,00 | 1.278 | 8.661.083 |
| 28/1/2025 | 45,20 | 45,71 | +1,13% | 44,50 | 46,19 | 45,25 | 45,71 | 47,00 | 1.263 | 8.486.026 |
| 27/1/2025 | 44,66 | 45,20 | +2,26% | 44,20 | 45,42 | 44,82 | 45,20 | 46,19 | 1.271 | 8.646.107 |
| 24/1/2025 | 44,73 | 44,20 | -1,34% | 44,15 | 46,49 | 44,49 | 44,20 | 46,18 | 1.240 | 8.378.534 |
| 23/1/2025 | 46,12 | 44,80 | -1,88% | 44,75 | 46,12 | 45,05 | 44,80 | 45,00 | 1.363 | 8.839.490 |
| 22/1/2025 | 45,02 | 45,66 | +1,38% | 44,82 | 46,55 | 45,86 | 45,66 | 46,61 | 1.319 | 10.571.361 |
| 21/1/2025 | 46,01 | 45,04 | -1,62% | 45,02 | 46,01 | 45,41 | 45,04 | 45,39 | 1.653 | 9.019.114 |
| 20/1/2025 | 45,47 | 45,78 | +0,70% | 45,36 | 47,51 | 45,71 | 45,77 | 45,78 | 1.673 | 11.757.377 |
| 17/1/2025 | 45,65 | 45,46 | -0,55% | 45,36 | 45,73 | 45,41 | 45,46 | 47,82 | 1.658 | 11.585.498 |
| 16/1/2025 | 46,00 | 45,71 | +0,02% | 45,42 | 46,69 | 45,81 | 45,71 | 46,70 | 1.667 | 12.751.160 |
| 15/1/2025 | 46,01 | 45,70 | -0,65% | 45,08 | 47,60 | 45,64 | 45,70 | 46,40 | 1.679 | 11.981.034 |
| 14/1/2025 | 46,36 | 46,00 | +0,22% | 45,77 | 46,40 | 46,08 | 46,00 | 46,11 | 1.626 | 10.706.354 |
| 13/1/2025 | 46,70 | 45,90 | -0,74% | 45,81 | 47,43 | 46,02 | 45,90 | 48,49 | 1.618 | 11.493.055 |
| 10/1/2025 | 47,19 | 46,24 | -2,01% | 46,24 | 47,19 | 46,34 | 46,24 | 46,30 | 1.621 | 8.985.615 |
| 9/1/2025 | 46,15 | 47,19 | +2,25% | 46,15 | 48,76 | 46,74 | 47,19 | 47,45 | 1.638 | 48.521.894 |
| 8/1/2025 | 45,11 | 46,15 | +2,15% | 45,11 | 47,31 | 46,19 | 46,15 | 47,28 | 1.665 | 10.593.482 |
| 7/1/2025 | 44,75 | 45,18 | +2,01% | 43,75 | 46,56 | 44,62 | 45,18 | 46,00 | 1.753 | 11.744.753 |
| 6/1/2025 | 43,72 | 44,29 | +2,93% | 43,72 | 44,45 | 43,88 | 43,83 | 44,29 | 1.728 | 9.541.121 |
| 3/1/2025 | 43,00 | 43,03 | -0,42% | 42,51 | 43,20 | 42,74 | 43,03 | 43,49 | 1.737 | 9.539.669 |
| 2/1/2025 | 42,52 | 43,21 | +2,69% | 41,49 | 44,17 | 43,06 | 43,21 | 43,59 | 1.781 | 10.469.993 |
| 30/12/2024 | 42,54 | 42,08 | -1,10% | 41,18 | 42,54 | 41,54 | 42,00 | 42,08 | 1.796 | 8.794.656 |
| 27/12/2024 | 41,90 | 42,55 | +1,31% | 41,16 | 42,55 | 41,38 | 41,22 | 42,50 | 1.791 | 7.754.793 |
| 26/12/2024 | 42,50 | 42,00 | -2,35% | 42,00 | 45,24 | 42,40 | 41,90 | 42,65 | 1.525 | 21.070.081 |
| 23/12/2024 | 41,50 | 43,01 | +3,64% | 40,70 | 43,90 | 41,54 | 43,01 | 43,90 | 1.856 | 13.922.452 |
| 20/12/2024 | 40,82 | 41,50 | +1,19% | 40,46 | 41,51 | 40,92 | 41,50 | 43,90 | 1.841 | 11.869.554 |
| 19/12/2024 | 41,66 | 41,01 | -1,54% | 40,82 | 42,01 | 41,08 | 41,01 | 41,47 | 1.809 | 10.496.177 |
| 18/12/2024 | 42,51 | 41,65 | -2,00% | 41,65 | 44,10 | 42,04 | 41,65 | 42,70 | 1.783 | 11.411.087 |
| 17/12/2024 | 42,75 | 42,50 | -0,54% | 42,02 | 43,15 | 42,46 | 42,51 | 43,80 | 1.753 | 10.433.358 |
| 16/12/2024 | 43,50 | 42,73 | -1,97% | 42,67 | 43,50 | 42,97 | 42,73 | 43,15 | 1.929 | 23.063.769 |