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.
GAME11 - FII GUARD MU - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,87 | 8,89 | -0,11% | 8,80 | 8,92 | 8,84 | 8,85 | 8,89 | 351 | 31.978.714 |
| 2/6/2026 | 8,96 | 8,90 | -0,67% | 8,84 | 8,97 | 8,89 | 8,90 | 8,91 | 365 | 23.656.252 |
| 1/6/2026 | 8,97 | 8,96 | +0,90% | 8,84 | 8,99 | 8,89 | 8,86 | 8,96 | 396 | 23.326.462 |
| 29/5/2026 | 8,91 | 8,88 | -0,34% | 8,87 | 8,99 | 8,92 | 8,88 | 8,97 | 307 | 12.946.240 |
| 28/5/2026 | 8,85 | 8,91 | +0,79% | 8,85 | 8,96 | 8,90 | 8,87 | 8,94 | 372 | 21.438.576 |
| 27/5/2026 | 8,86 | 8,84 | -0,67% | 8,84 | 8,98 | 8,88 | 8,84 | 8,92 | 339 | 22.872.665 |
| 26/5/2026 | 8,87 | 8,90 | -0,89% | 8,85 | 8,99 | 8,90 | 8,89 | 8,90 | 282 | 15.751.535 |
| 25/5/2026 | 8,83 | 8,98 | +1,93% | 8,83 | 8,99 | 8,92 | 8,89 | 8,98 | 334 | 25.722.310 |
| 22/5/2026 | 8,90 | 8,81 | -0,34% | 8,81 | 8,98 | 8,88 | 8,82 | 8,92 | 669 | 24.154.152 |
| 21/5/2026 | 8,84 | 8,84 | -0,79% | 8,84 | 8,92 | 8,88 | 8,84 | 8,88 | 209 | 19.391.324 |
| 20/5/2026 | 8,81 | 8,91 | +1,14% | 8,81 | 8,91 | 8,87 | 8,85 | 8,91 | 296 | 22.866.851 |
| 19/5/2026 | 8,82 | 8,81 | -0,11% | 8,77 | 8,90 | 8,84 | 8,81 | 8,87 | 300 | 16.007.384 |
| 18/5/2026 | 8,84 | 8,82 | -0,23% | 8,77 | 8,89 | 8,80 | 8,79 | 8,88 | 422 | 18.751.469 |
| 15/5/2026 | 8,91 | 8,84 | -0,90% | 8,78 | 8,91 | 8,84 | 8,78 | 8,84 | 492 | 27.633.507 |
| 14/5/2026 | 8,84 | 8,92 | +0,90% | 8,81 | 8,92 | 8,86 | 8,86 | 8,92 | 205 | 16.543.004 |
| 13/5/2026 | 8,80 | 8,84 | -1,23% | 8,56 | 8,92 | 8,79 | 8,84 | 8,85 | 536 | 24.336.689 |
| 12/5/2026 | 8,88 | 8,95 | -0,44% | 8,84 | 8,95 | 8,89 | 8,84 | 8,86 | 347 | 15.759.063 |
| 11/5/2026 | 8,84 | 8,99 | +1,81% | 8,80 | 8,99 | 8,85 | 8,80 | 8,99 | 475 | 19.370.165 |
| 8/5/2026 | 8,93 | 8,83 | -1,12% | 8,80 | 8,93 | 8,85 | 8,83 | 8,84 | 703 | 38.056.019 |
| 7/5/2026 | 8,90 | 8,93 | +0,22% | 8,84 | 8,99 | 8,93 | 8,92 | 8,93 | 630 | 27.219.733 |
| 6/5/2026 | 8,89 | 8,91 | +1,25% | 8,81 | 8,91 | 8,89 | 8,85 | 8,91 | 499 | 15.206.902 |
| 5/5/2026 | 8,91 | 8,80 | -1,12% | 8,78 | 8,91 | 8,83 | 8,80 | 8,88 | 479 | 26.266.105 |
| 4/5/2026 | 8,95 | 8,90 | -0,56% | 8,82 | 8,99 | 8,91 | 8,90 | 8,95 | 777 | 36.182.096 |
| 30/4/2026 | 9,00 | 8,95 | -0,56% | 8,91 | 9,01 | 8,93 | 8,92 | 8,95 | 568 | 37.090.195 |
| 29/4/2026 | 9,04 | 9,00 | +0,56% | 8,92 | 9,12 | 8,96 | 8,96 | 9,00 | 747 | 30.056.331 |
| 28/4/2026 | 8,94 | 8,95 | 0,00% | 8,92 | 9,16 | 9,02 | 8,95 | 9,03 | 1.027 | 39.042.861 |
| 27/4/2026 | 9,03 | 8,95 | -1,00% | 8,91 | 9,05 | 8,95 | 8,95 | 8,99 | 646 | 30.556.063 |
| 24/4/2026 | 8,97 | 9,04 | +0,56% | 8,92 | 9,05 | 9,00 | 9,01 | 9,04 | 464 | 19.704.265 |
| 23/4/2026 | 8,96 | 8,99 | +0,33% | 8,93 | 8,99 | 8,96 | 8,94 | 8,99 | 700 | 20.680.807 |
| 22/4/2026 | 8,96 | 8,96 | +0,79% | 8,90 | 8,96 | 8,93 | 8,92 | 8,96 | 819 | 16.126.483 |
| 20/4/2026 | 8,99 | 8,89 | -1,11% | 8,89 | 8,99 | 8,94 | 8,89 | 8,91 | 898 | 27.505.508 |
| 17/4/2026 | 8,88 | 8,99 | +1,24% | 8,88 | 8,99 | 8,93 | 8,91 | 8,99 | 478 | 18.020.345 |
| 16/4/2026 | 8,91 | 8,88 | -0,34% | 8,87 | 8,94 | 8,89 | 8,88 | 8,93 | 719 | 18.402.431 |
| 15/4/2026 | 8,97 | 8,91 | -0,56% | 8,87 | 9,00 | 8,90 | 8,89 | 8,91 | 872 | 31.956.031 |
| 14/4/2026 | 8,93 | 8,96 | -0,78% | 8,90 | 9,04 | 8,97 | 8,96 | 8,97 | 892 | 31.605.020 |
| 13/4/2026 | 8,91 | 9,03 | -0,11% | 8,90 | 9,03 | 8,94 | 9,00 | 9,03 | 538 | 30.739.178 |
| 10/4/2026 | 9,02 | 9,04 | +0,22% | 8,92 | 9,04 | 8,99 | 9,03 | 9,04 | 770 | 26.693.074 |
| 9/4/2026 | 9,03 | 9,02 | -0,33% | 8,93 | 9,05 | 9,00 | 8,97 | 9,02 | 802 | 26.780.509 |
| 8/4/2026 | 8,88 | 9,05 | +1,80% | 8,86 | 9,07 | 8,98 | 8,99 | 9,05 | 1.265 | 34.590.292 |
| 7/4/2026 | 8,89 | 8,89 | +0,45% | 8,80 | 8,90 | 8,84 | 8,81 | 8,89 | 362 | 18.490.487 |
| 6/4/2026 | 8,86 | 8,85 | -0,67% | 8,79 | 8,91 | 8,83 | 8,84 | 8,88 | 595 | 29.678.010 |
| 2/4/2026 | 8,93 | 8,91 | +0,11% | 8,77 | 8,95 | 8,85 | 8,80 | 8,91 | 477 | 19.020.751 |
| 1/4/2026 | 8,98 | 8,90 | -0,34% | 8,86 | 8,98 | 8,89 | 8,86 | 8,90 | 675 | 12.544.377 |
| 31/3/2026 | 8,98 | 8,93 | +0,11% | 8,90 | 9,09 | 8,94 | 8,90 | 8,92 | 683 | 25.131.038 |
| 30/3/2026 | 8,99 | 8,92 | -0,45% | 8,86 | 8,99 | 8,91 | 8,90 | 8,92 | 469 | 10.395.350 |
| 27/3/2026 | 8,88 | 8,96 | +0,79% | 8,82 | 8,96 | 8,92 | 8,92 | 8,96 | 688 | 17.561.343 |
| 26/3/2026 | 8,95 | 8,89 | +0,11% | 8,82 | 9,03 | 8,90 | 8,83 | 8,89 | 421 | 20.816.749 |
| 25/3/2026 | 9,05 | 8,88 | -2,09% | 8,88 | 9,05 | 8,91 | 8,88 | 8,93 | 501 | 19.407.575 |
| 24/3/2026 | 9,02 | 9,07 | +0,44% | 8,91 | 9,09 | 8,96 | 8,94 | 9,07 | 462 | 12.772.053 |
| 23/3/2026 | 8,98 | 9,03 | +0,56% | 8,87 | 9,25 | 9,00 | 8,90 | 9,03 | 509 | 22.534.684 |
| 20/3/2026 | 8,99 | 8,98 | -0,22% | 8,95 | 9,01 | 8,97 | 8,95 | 8,98 | 539 | 11.976.151 |
| 19/3/2026 | 9,10 | 9,00 | -1,32% | 8,95 | 9,38 | 9,00 | 8,99 | 9,00 | 773 | 27.436.407 |
| 18/3/2026 | 9,07 | 9,12 | +1,22% | 8,97 | 9,38 | 9,12 | 9,12 | 9,13 | 386 | 14.472.257 |
| 17/3/2026 | 8,98 | 9,01 | -0,99% | 8,96 | 9,26 | 9,09 | 8,99 | 9,01 | 396 | 19.263.889 |
| 16/3/2026 | 8,80 | 9,10 | +2,82% | 8,80 | 9,18 | 8,96 | 9,02 | 9,10 | 715 | 32.069.303 |
| 13/3/2026 | 9,00 | 8,85 | -1,34% | 8,72 | 9,14 | 8,91 | 8,85 | 8,90 | 987 | 54.288.998 |
| 12/3/2026 | 8,93 | 8,97 | -0,77% | 8,91 | 9,04 | 8,96 | 8,94 | 8,97 | 304 | 14.128.659 |
| 11/3/2026 | 9,04 | 9,04 | -0,66% | 8,90 | 9,05 | 8,98 | 9,03 | 9,04 | 336 | 10.605.618 |
| 10/3/2026 | 9,10 | 9,10 | 0,00% | 8,95 | 9,14 | 9,05 | 9,00 | 9,10 | 372 | 18.444.864 |
| 9/3/2026 | 9,15 | 9,10 | +0,55% | 8,95 | 9,17 | 9,03 | 9,01 | 9,10 | 457 | 23.147.361 |
| 6/3/2026 | 9,15 | 9,05 | -1,09% | 8,99 | 9,15 | 9,07 | 9,05 | 9,11 | 402 | 26.615.562 |
| 5/3/2026 | 9,18 | 9,15 | +0,11% | 8,98 | 9,18 | 9,08 | 9,07 | 9,15 | 347 | 22.401.223 |
| 4/3/2026 | 9,04 | 9,14 | +1,33% | 9,02 | 9,21 | 9,07 | 9,04 | 9,14 | 280 | 14.291.799 |
| 3/3/2026 | 9,13 | 9,02 | -1,20% | 8,88 | 9,13 | 9,01 | 8,99 | 9,03 | 205 | 8.347.499 |
| 2/3/2026 | 9,16 | 9,13 | +0,77% | 9,00 | 9,22 | 9,05 | 9,05 | 9,13 | 554 | 33.410.498 |
| 27/2/2026 | 9,22 | 9,06 | -1,84% | 9,01 | 9,22 | 9,15 | 9,06 | 9,20 | 429 | 23.314.884 |
| 26/2/2026 | 9,29 | 9,23 | +0,44% | 9,00 | 9,36 | 9,10 | 9,05 | 9,23 | 466 | 23.756.665 |
| 25/2/2026 | 9,25 | 9,19 | -0,54% | 9,18 | 9,40 | 9,28 | 9,19 | 9,30 | 360 | 12.265.246 |
| 24/2/2026 | 9,34 | 9,24 | -1,07% | 9,14 | 9,48 | 9,25 | 9,24 | 9,28 | 842 | 16.655.271 |
| 23/2/2026 | 9,38 | 9,34 | +0,43% | 9,15 | 9,63 | 9,35 | 9,34 | 9,37 | 334 | 24.045.959 |
| 20/2/2026 | 9,20 | 9,30 | +1,09% | 8,71 | 9,61 | 9,16 | 9,20 | 9,30 | 1.806 | 56.219.350 |
| 19/2/2026 | 9,02 | 9,20 | +0,55% | 9,02 | 9,20 | 9,12 | 9,12 | 9,20 | 275 | 14.280.727 |
| 18/2/2026 | 9,09 | 9,15 | +0,66% | 9,03 | 9,15 | 9,06 | 9,07 | 9,15 | 350 | 8.020.596 |
| 13/2/2026 | 9,00 | 9,09 | -0,11% | 8,96 | 9,09 | 9,02 | 9,04 | 9,09 | 347 | 5.683.446 |
| 11/2/2026 | 9,07 | 9,10 | -0,55% | 9,02 | 9,10 | 9,06 | 9,06 | 9,10 | 246 | 7.517.126 |
| 10/2/2026 | 9,19 | 9,15 | 0,00% | 9,10 | 9,19 | 9,14 | 9,15 | 9,16 | 219 | 4.664.428 |
| 9/2/2026 | 9,15 | 9,15 | 0,00% | 9,10 | 9,19 | 9,14 | 9,15 | 9,18 | 302 | 13.315.608 |
| 6/2/2026 | 9,27 | 9,15 | -0,65% | 9,15 | 9,27 | 9,18 | 9,15 | 9,19 | 315 | 13.337.428 |
| 5/2/2026 | 9,22 | 9,21 | +0,22% | 9,15 | 9,23 | 9,17 | 9,15 | 9,21 | 222 | 12.010.948 |
| 4/2/2026 | 9,18 | 9,19 | -0,33% | 9,15 | 9,23 | 9,17 | 9,15 | 9,19 | 222 | 9.630.544 |
| 3/2/2026 | 9,08 | 9,22 | +1,77% | 9,06 | 9,22 | 9,14 | 9,15 | 9,22 | 240 | 18.436.353 |
| 2/2/2026 | 9,00 | 9,06 | -0,33% | 9,00 | 9,16 | 9,06 | 9,06 | 9,08 | 369 | 15.100.396 |
| 30/1/2026 | 9,10 | 9,09 | +1,00% | 9,00 | 9,16 | 9,10 | 9,09 | 9,13 | 234 | 6.752.796 |
| 29/1/2026 | 8,99 | 9,00 | -0,88% | 8,99 | 9,19 | 9,07 | 9,00 | 9,08 | 334 | 16.310.917 |
| 28/1/2026 | 9,11 | 9,08 | -0,33% | 9,08 | 9,28 | 9,16 | 9,08 | 9,10 | 302 | 12.739.204 |
| 27/1/2026 | 9,14 | 9,11 | -0,33% | 9,08 | 9,20 | 9,12 | 9,11 | 9,14 | 210 | 4.897.116 |
| 26/1/2026 | 9,21 | 9,14 | -0,22% | 9,14 | 9,24 | 9,18 | 9,14 | 9,20 | 284 | 7.307.526 |
| 23/1/2026 | 9,06 | 9,16 | +1,55% | 9,06 | 9,19 | 9,13 | 9,11 | 9,16 | 242 | 9.859.850 |
| 22/1/2026 | 9,09 | 9,02 | -0,88% | 9,02 | 9,24 | 9,14 | 9,02 | 9,16 | 593 | 19.890.283 |
| 21/1/2026 | 9,09 | 9,10 | +0,22% | 9,01 | 9,11 | 9,06 | 9,08 | 9,10 | 232 | 10.095.833 |
| 20/1/2026 | 8,96 | 9,08 | +1,34% | 8,96 | 9,08 | 9,02 | 9,03 | 9,08 | 217 | 6.695.758 |
| 19/1/2026 | 9,11 | 8,96 | -1,75% | 8,84 | 9,11 | 8,98 | 8,96 | 9,01 | 335 | 8.336.395 |
| 16/1/2026 | 9,02 | 9,12 | +1,45% | 8,82 | 9,13 | 8,96 | 9,00 | 9,10 | 322 | 13.641.750 |
| 15/1/2026 | 8,85 | 8,99 | -0,55% | 8,85 | 9,04 | 8,94 | 8,98 | 8,99 | 379 | 14.215.906 |
| 14/1/2026 | 8,82 | 9,04 | +0,44% | 8,81 | 9,07 | 8,91 | 9,01 | 9,07 | 493 | 12.552.774 |
| 13/1/2026 | 9,12 | 9,00 | -2,81% | 8,75 | 9,12 | 8,94 | 8,99 | 9,06 | 455 | 19.827.675 |
| 12/1/2026 | 9,33 | 9,26 | -0,75% | 9,13 | 9,34 | 9,19 | 9,19 | 9,26 | 407 | 19.022.442 |
| 9/1/2026 | 9,35 | 9,33 | -0,11% | 9,32 | 9,45 | 9,36 | 9,33 | 9,35 | 229 | 7.039.455 |
| 8/1/2026 | 9,25 | 9,34 | +1,08% | 9,20 | 9,35 | 9,26 | 9,28 | 9,34 | 262 | 8.235.248 |
| 7/1/2026 | 9,23 | 9,24 | +0,65% | 9,18 | 9,25 | 9,22 | 9,20 | 9,24 | 267 | 9.496.808 |
| 6/1/2026 | 9,01 | 9,18 | -0,11% | 9,01 | 9,19 | 9,14 | 9,13 | 9,18 | 265 | 15.353.717 |
| 5/1/2026 | 8,92 | 9,19 | +3,03% | 8,85 | 9,20 | 8,99 | 9,00 | 9,19 | 391 | 11.915.376 |
| 2/1/2026 | 8,86 | 8,92 | +0,56% | 8,71 | 8,92 | 8,86 | 8,89 | 8,92 | 374 | 6.369.848 |
| 30/12/2025 | 8,53 | 8,87 | +1,95% | 8,53 | 8,94 | 8,70 | 8,81 | 8,87 | 336 | 7.629.212 |
| 29/12/2025 | 8,93 | 8,70 | -2,68% | 8,46 | 8,94 | 8,75 | 8,78 | 8,82 | 471 | 17.655.414 |
| 26/12/2025 | 8,85 | 8,94 | +0,79% | 8,80 | 8,94 | 8,88 | 8,78 | 8,94 | 428 | 12.930.093 |
| 23/12/2025 | 8,76 | 8,87 | +1,14% | 8,76 | 8,87 | 8,80 | 8,81 | 8,87 | 274 | 6.417.303.690 |
| 22/12/2025 | 8,79 | 8,77 | +0,11% | 8,74 | 8,79 | 8,76 | 8,76 | 8,77 | 317 | 5.141.143 |
| 19/12/2025 | 8,80 | 8,76 | -0,34% | 8,74 | 8,80 | 8,76 | 8,74 | 8,76 | 683 | 7.776.587 |
| 18/12/2025 | 8,79 | 8,79 | +0,34% | 8,77 | 8,79 | 8,78 | 8,77 | 8,79 | 155 | 2.335.032 |
| 17/12/2025 | 8,80 | 8,76 | -0,45% | 8,76 | 8,80 | 8,78 | 8,76 | 8,79 | 217 | 4.173.488 |
| 16/12/2025 | 8,72 | 8,80 | +1,03% | 8,72 | 8,80 | 8,77 | 8,77 | 8,80 | 170 | 9.566.128 |
| 15/12/2025 | 8,77 | 8,71 | +0,35% | 8,68 | 8,78 | 8,75 | 8,71 | 8,74 | 259 | 5.402.051 |
| 12/12/2025 | 8,78 | 8,68 | -1,14% | 8,65 | 8,81 | 8,75 | 8,68 | 8,72 | 275 | 4.690.151 |
| 11/12/2025 | 8,70 | 8,78 | +0,92% | 8,66 | 8,80 | 8,72 | 8,69 | 8,78 | 173 | 6.508.628 |
| 10/12/2025 | 8,68 | 8,70 | -1,36% | 8,52 | 8,70 | 8,67 | 8,68 | 8,70 | 262 | 10.963.680 |
| 9/12/2025 | 8,71 | 8,82 | +0,46% | 8,71 | 8,82 | 8,75 | 8,80 | 8,82 | 246 | 60.101.578 |
| 8/12/2025 | 8,75 | 8,78 | +0,34% | 8,70 | 8,78 | 8,74 | 8,74 | 8,78 | 376 | 15.776.507 |
| 5/12/2025 | 8,81 | 8,75 | +0,34% | 8,75 | 8,88 | 8,83 | 8,75 | 8,80 | 237 | 5.768.966 |
| 4/12/2025 | 8,75 | 8,72 | -0,34% | 8,70 | 8,79 | 8,73 | 8,70 | 8,72 | 198 | 5.494.494 |
| 3/12/2025 | 8,66 | 8,75 | +1,27% | 8,64 | 8,75 | 8,71 | 8,73 | 8,75 | 217 | 10.321.229 |
| 2/12/2025 | 8,54 | 8,64 | -0,12% | 8,54 | 8,64 | 8,60 | 8,62 | 8,64 | 229 | 7.345.655 |
| 1/12/2025 | 8,75 | 8,65 | -0,23% | 8,51 | 8,75 | 8,59 | 8,59 | 8,65 | 407 | 17.465.079 |
| 28/11/2025 | 8,54 | 8,67 | +1,40% | 8,49 | 8,67 | 8,54 | 8,51 | 8,67 | 393 | 22.346.691 |
| 27/11/2025 | 8,54 | 8,55 | +0,94% | 8,48 | 8,55 | 8,51 | 8,51 | 8,55 | 228 | 6.596.884 |
| 26/11/2025 | 8,52 | 8,47 | 0,00% | 8,47 | 8,53 | 8,50 | 8,47 | 8,52 | 618 | 7.907.701 |
| 25/11/2025 | 8,51 | 8,47 | 0,00% | 8,45 | 8,52 | 8,48 | 8,45 | 8,47 | 293 | 6.453.768 |
| 24/11/2025 | 8,51 | 8,47 | 0,00% | 8,46 | 8,52 | 8,49 | 8,47 | 8,50 | 537 | 5.849.665 |
| 21/11/2025 | 8,52 | 8,47 | -0,35% | 8,47 | 8,52 | 8,48 | 8,47 | 8,49 | 251 | 5.356.570 |
| 19/11/2025 | 8,56 | 8,50 | -0,23% | 8,47 | 8,56 | 8,50 | 8,47 | 8,50 | 221 | 6.047.275 |
| 18/11/2025 | 8,57 | 8,52 | +0,24% | 8,46 | 8,57 | 8,51 | 8,46 | 8,52 | 223 | 8.797.198 |
| 17/11/2025 | 8,50 | 8,50 | 0,00% | 8,50 | 8,54 | 8,51 | 8,50 | 8,54 | 281 | 3.748.707 |
| 14/11/2025 | 8,49 | 8,50 | +0,47% | 8,46 | 8,50 | 8,48 | 8,47 | 8,50 | 328 | 5.871.928 |
| 13/11/2025 | 8,51 | 8,46 | -0,82% | 8,42 | 8,52 | 8,46 | 8,45 | 8,46 | 236 | 2.485.031 |
| 12/11/2025 | 8,46 | 8,53 | -0,81% | 8,40 | 8,53 | 8,43 | 8,44 | 8,53 | 342 | 14.718.818 |
| 11/11/2025 | 8,53 | 8,60 | +0,58% | 8,47 | 8,60 | 8,49 | 8,47 | 8,60 | 464 | 16.779.797 |
| 10/11/2025 | 8,55 | 8,55 | 0,00% | 8,46 | 8,55 | 8,52 | 8,55 | 8,56 | 358 | 13.716.209 |
| 7/11/2025 | 8,47 | 8,55 | +0,94% | 8,45 | 8,55 | 8,50 | 8,54 | 8,55 | 312 | 9.743.967 |
| 6/11/2025 | 8,48 | 8,47 | -0,12% | 8,45 | 8,48 | 8,46 | 8,46 | 8,47 | 260 | 2.880.033 |
| 5/11/2025 | 8,43 | 8,48 | 0,00% | 8,43 | 8,48 | 8,45 | 8,45 | 8,48 | 669 | 9.610.504 |
| 4/11/2025 | 8,45 | 8,48 | 0,00% | 8,42 | 8,48 | 8,44 | 8,45 | 8,48 | 235 | 5.913.741 |
| 3/11/2025 | 8,37 | 8,48 | +0,59% | 8,37 | 8,48 | 8,44 | 8,43 | 8,48 | 617 | 15.722.121 |
| 31/10/2025 | 8,44 | 8,43 | -0,12% | 8,41 | 8,44 | 8,43 | 8,43 | 8,44 | 175 | 3.404.553 |
| 30/10/2025 | 8,43 | 8,44 | +0,48% | 8,41 | 8,44 | 8,43 | 8,41 | 8,44 | 147 | 1.746.174 |
| 29/10/2025 | 8,45 | 8,40 | +0,12% | 8,40 | 8,45 | 8,43 | 8,40 | 8,45 | 226 | 7.227.833 |
| 28/10/2025 | 8,48 | 8,39 | -0,12% | 8,36 | 8,48 | 8,41 | 8,39 | 8,44 | 639 | 6.764.422 |
| 27/10/2025 | 8,47 | 8,40 | -0,59% | 8,39 | 8,47 | 8,42 | 8,40 | 8,42 | 385 | 6.578.611 |
| 24/10/2025 | 8,41 | 8,45 | +0,84% | 8,40 | 8,45 | 8,43 | 8,43 | 8,45 | 313 | 5.395.569 |
| 23/10/2025 | 8,42 | 8,38 | 0,00% | 8,37 | 8,42 | 8,37 | 8,38 | 8,41 | 424 | 24.828.024 |
| 22/10/2025 | 8,45 | 8,38 | -0,12% | 8,38 | 8,45 | 8,39 | 8,38 | 8,42 | 420 | 24.113.498 |
| 21/10/2025 | 8,45 | 8,39 | 0,00% | 8,39 | 8,45 | 8,39 | 8,39 | 8,41 | 4.596 | 37.328.030 |
| 20/10/2025 | 8,42 | 8,39 | -0,36% | 8,38 | 8,45 | 8,41 | 8,39 | 8,44 | 1.197 | 35.928.427 |
| 17/10/2025 | 8,45 | 8,42 | 0,00% | 8,42 | 8,45 | 8,42 | 8,42 | 8,44 | 475 | 12.228.392 |
| 16/10/2025 | 8,44 | 8,42 | -0,12% | 8,39 | 8,45 | 8,42 | 8,42 | 8,44 | 471 | 19.477.538 |
| 15/10/2025 | 8,40 | 8,43 | +0,48% | 8,37 | 8,43 | 8,39 | 8,40 | 8,43 | 510 | 4.655.693 |
| 14/10/2025 | 8,43 | 8,39 | +0,24% | 8,37 | 8,43 | 8,40 | 8,39 | 8,41 | 664 | 11.597.087 |
| 13/10/2025 | 8,38 | 8,37 | -0,12% | 8,36 | 8,44 | 8,39 | 8,37 | 8,38 | 543 | 5.455.573 |
| 10/10/2025 | 8,42 | 8,38 | -1,18% | 8,37 | 8,42 | 8,38 | 8,38 | 8,40 | 579 | 11.723.446 |
| 9/10/2025 | 8,48 | 8,48 | +0,47% | 8,44 | 8,48 | 8,46 | 8,46 | 8,48 | 555 | 7.890.048 |
| 8/10/2025 | 8,47 | 8,44 | 0,00% | 8,43 | 8,47 | 8,45 | 8,46 | 8,47 | 888 | 16.654.428 |
| 7/10/2025 | 8,49 | 8,44 | -0,24% | 8,42 | 8,49 | 8,44 | 8,44 | 8,47 | 882 | 20.290.772 |
| 6/10/2025 | 8,45 | 8,46 | -0,35% | 8,45 | 8,51 | 8,46 | 8,46 | 8,47 | 627 | 11.400.946 |
| 3/10/2025 | 8,51 | 8,49 | +0,35% | 8,45 | 8,51 | 8,47 | 8,48 | 8,49 | 420 | 4.015.264 |
| 2/10/2025 | 8,51 | 8,46 | -0,70% | 8,43 | 8,51 | 8,47 | 8,45 | 8,46 | 482 | 6.969.663 |
| 1/10/2025 | 8,51 | 8,52 | +0,95% | 8,44 | 8,52 | 8,49 | 8,49 | 8,51 | 439 | 6.384.677 |
| 30/9/2025 | 8,53 | 8,44 | -0,12% | 8,44 | 8,53 | 8,48 | 8,44 | 8,50 | 374 | 6.507.763 |
| 29/9/2025 | 8,48 | 8,45 | +0,24% | 8,41 | 8,48 | 8,42 | 8,44 | 8,45 | 726 | 22.317.355 |
| 26/9/2025 | 8,45 | 8,43 | +0,12% | 8,40 | 8,52 | 8,42 | 8,41 | 8,43 | 707 | 32.799.466 |
| 25/9/2025 | 8,55 | 8,42 | -0,71% | 8,42 | 8,55 | 8,48 | 8,42 | 8,46 | 409 | 11.651.180 |
| 24/9/2025 | 8,46 | 8,48 | +0,24% | 8,46 | 8,51 | 8,47 | 8,48 | 8,50 | 314 | 10.604.835 |
| 23/9/2025 | 8,54 | 8,46 | -0,24% | 8,42 | 8,54 | 8,48 | 8,46 | 8,51 | 1.224 | 12.252.067 |
| 22/9/2025 | 8,53 | 8,48 | -0,70% | 8,47 | 8,54 | 8,51 | 8,48 | 8,53 | 353 | 6.552.275 |
| 19/9/2025 | 8,46 | 8,54 | +0,83% | 8,46 | 8,54 | 8,48 | 8,50 | 8,54 | 475 | 8.093.286 |
| 18/9/2025 | 8,49 | 8,47 | +0,24% | 8,41 | 8,50 | 8,45 | 8,46 | 8,47 | 394 | 13.397.202 |
| 17/9/2025 | 8,59 | 8,45 | -1,52% | 8,43 | 8,59 | 8,47 | 8,46 | 8,49 | 619 | 22.967.488 |
| 16/9/2025 | 8,47 | 8,58 | +1,18% | 8,45 | 8,58 | 8,50 | 8,55 | 8,58 | 943 | 12.672.808 |
| 15/9/2025 | 8,40 | 8,48 | +0,12% | 8,35 | 8,48 | 8,42 | 8,46 | 8,48 | 532 | 26.416.369 |
| 12/9/2025 | 8,50 | 8,47 | -0,35% | 8,45 | 8,52 | 8,47 | 8,46 | 8,47 | 570 | 7.117.280 |
| 11/9/2025 | 8,46 | 8,50 | 0,00% | 8,46 | 8,50 | 8,48 | 8,46 | 8,50 | 350 | 9.513.917 |
| 10/9/2025 | 8,41 | 8,50 | -0,23% | 8,40 | 8,50 | 8,45 | 8,49 | 8,50 | 363 | 7.207.117 |
| 9/9/2025 | 8,54 | 8,52 | 0,00% | 8,51 | 8,54 | 8,52 | 8,52 | 8,54 | 354 | 7.104.439 |
| 8/9/2025 | 8,51 | 8,52 | +0,12% | 8,50 | 8,57 | 8,52 | 8,52 | 8,54 | 483 | 9.356.881 |
| 5/9/2025 | 8,49 | 8,51 | +0,24% | 8,46 | 8,57 | 8,49 | 8,50 | 8,51 | 4.001 | 89.457.208 |
| 4/9/2025 | 8,45 | 8,49 | +0,35% | 8,45 | 8,49 | 8,47 | 8,48 | 8,49 | 343 | 6.581.600 |
| 3/9/2025 | 8,49 | 8,46 | -0,12% | 8,46 | 8,49 | 8,47 | 8,46 | 8,49 | 546 | 5.118.382 |
| 2/9/2025 | 8,49 | 8,47 | 0,00% | 8,45 | 8,49 | 8,47 | 8,47 | 8,49 | 479 | 6.416.435 |
| 1/9/2025 | 8,46 | 8,47 | -0,24% | 8,42 | 8,49 | 8,46 | 8,47 | 8,49 | 623 | 12.994.731 |
| 29/8/2025 | 8,49 | 8,49 | +0,12% | 8,47 | 8,49 | 8,48 | 8,48 | 8,49 | 915 | 8.532.466 |
| 28/8/2025 | 8,47 | 8,48 | -0,12% | 8,45 | 8,49 | 8,47 | 8,47 | 8,48 | 346 | 4.772.259 |
| 27/8/2025 | 8,49 | 8,49 | +0,24% | 8,46 | 8,49 | 8,48 | 8,47 | 8,49 | 811 | 8.331.422 |
| 26/8/2025 | 8,45 | 8,47 | +0,47% | 8,42 | 8,49 | 8,46 | 8,42 | 8,47 | 313 | 9.108.408 |
| 25/8/2025 | 8,43 | 8,43 | 0,00% | 8,41 | 8,50 | 8,48 | 8,44 | 8,49 | 1.936 | 12.954.329 |
| 22/8/2025 | 8,46 | 8,43 | -0,47% | 8,43 | 8,47 | 8,44 | 8,43 | 8,44 | 256 | 2.880.616 |
| 21/8/2025 | 8,44 | 8,47 | +0,83% | 8,40 | 8,48 | 8,44 | 8,46 | 8,47 | 752 | 6.500.127 |
| 20/8/2025 | 8,49 | 8,40 | 0,00% | 8,40 | 8,49 | 8,40 | 8,39 | 8,48 | 245 | 8.327.555 |
| 19/8/2025 | 8,50 | 8,40 | -1,18% | 8,39 | 8,50 | 8,42 | 8,40 | 8,44 | 333 | 8.857.304 |
| 18/8/2025 | 8,56 | 8,50 | 0,00% | 8,37 | 8,56 | 8,46 | 8,46 | 8,50 | 427 | 13.779.047 |
| 15/8/2025 | 8,51 | 8,50 | +0,83% | 8,42 | 8,51 | 8,47 | 8,48 | 8,50 | 214 | 3.916.629 |
| 14/8/2025 | 8,44 | 8,43 | +0,12% | 8,40 | 8,46 | 8,43 | 8,43 | 8,44 | 249 | 5.009.362 |
| 13/8/2025 | 8,40 | 8,42 | +0,24% | 8,39 | 8,44 | 8,40 | 8,41 | 8,42 | 199 | 3.700.623 |
| 12/8/2025 | 8,43 | 8,40 | -1,06% | 8,40 | 8,43 | 8,41 | 8,40 | 8,42 | 208 | 5.956.165 |
| 11/8/2025 | 8,54 | 8,49 | +0,12% | 8,45 | 8,54 | 8,48 | 8,48 | 8,49 | 372 | 10.726.558 |
| 8/8/2025 | 8,62 | 8,48 | -0,59% | 8,44 | 8,65 | 8,51 | 8,44 | 8,48 | 348 | 11.928.794 |
| 7/8/2025 | 8,59 | 8,53 | +0,24% | 8,49 | 8,66 | 8,54 | 8,50 | 8,60 | 341 | 9.650.293 |
| 6/8/2025 | 8,54 | 8,51 | -0,35% | 8,49 | 8,55 | 8,51 | 8,50 | 8,51 | 211 | 7.240.165 |
| 5/8/2025 | 8,54 | 8,54 | +0,47% | 8,48 | 8,54 | 8,50 | 8,48 | 8,54 | 216 | 6.231.071 |
| 4/8/2025 | 8,60 | 8,50 | -0,82% | 8,47 | 8,60 | 8,51 | 8,50 | 8,52 | 248 | 7.136.745 |
| 1/8/2025 | 8,53 | 8,57 | +0,82% | 8,50 | 8,59 | 8,54 | 8,49 | 8,57 | 262 | 3.984.166 |
| 31/7/2025 | 8,50 | 8,50 | +0,71% | 8,41 | 8,52 | 8,50 | 8,49 | 8,50 | 356 | 4.603.964 |
| 30/7/2025 | 8,51 | 8,44 | -0,24% | 8,44 | 8,51 | 8,47 | 8,43 | 8,45 | 204 | 5.919.400 |
| 29/7/2025 | 8,49 | 8,46 | -0,24% | 8,40 | 8,63 | 8,46 | 8,45 | 8,46 | 344 | 15.059.302 |
| 28/7/2025 | 8,47 | 8,48 | 0,00% | 8,44 | 8,63 | 8,51 | 8,48 | 8,49 | 978 | 26.223.055 |
| 25/7/2025 | 8,51 | 8,48 | +0,24% | 8,46 | 8,52 | 8,49 | 8,47 | 8,48 | 255 | 10.082.972 |
| 24/7/2025 | 8,51 | 8,46 | 0,00% | 8,43 | 8,51 | 8,46 | 8,46 | 8,51 | 261 | 3.688.289 |
| 23/7/2025 | 8,45 | 8,46 | +0,12% | 8,42 | 8,55 | 8,46 | 8,42 | 8,46 | 298 | 4.649.241 |
| 22/7/2025 | 8,52 | 8,45 | +0,24% | 8,42 | 8,53 | 8,46 | 8,44 | 8,45 | 327 | 5.719.522 |
| 21/7/2025 | 8,61 | 8,43 | -1,06% | 8,43 | 8,66 | 8,54 | 8,43 | 8,48 | 735 | 11.444.741 |
| 18/7/2025 | 8,54 | 8,52 | +0,12% | 8,49 | 8,54 | 8,51 | 8,50 | 8,53 | 511 | 5.555.383 |
| 17/7/2025 | 8,52 | 8,51 | +0,24% | 8,44 | 8,53 | 8,50 | 8,50 | 8,51 | 340 | 4.688.450 |
| 16/7/2025 | 8,48 | 8,49 | +0,83% | 8,42 | 8,51 | 8,46 | 8,47 | 8,49 | 396 | 8.200.845 |
| 15/7/2025 | 8,49 | 8,42 | +0,12% | 8,41 | 8,55 | 8,49 | 8,42 | 8,48 | 398 | 13.732.426 |
| 14/7/2025 | 8,42 | 8,41 | -0,12% | 8,37 | 8,50 | 8,44 | 8,41 | 8,45 | 800 | 15.528.277 |
| 11/7/2025 | 8,50 | 8,42 | -0,94% | 8,41 | 8,56 | 8,46 | 8,45 | 8,47 | 763 | 15.779.346 |
| 10/7/2025 | 8,65 | 8,50 | -2,07% | 8,41 | 9,00 | 8,57 | 8,50 | 8,52 | 2.294 | 15.724.119 |
| 9/7/2025 | 8,71 | 8,68 | +0,70% | 8,65 | 8,73 | 8,69 | 8,65 | 8,68 | 198 | 5.674.409 |
| 8/7/2025 | 8,63 | 8,62 | -0,23% | 8,62 | 8,73 | 8,65 | 8,62 | 8,66 | 309 | 10.078.066 |
| 7/7/2025 | 8,65 | 8,64 | 0,00% | 8,64 | 8,76 | 8,69 | 8,64 | 8,70 | 390 | 7.014.366 |
| 4/7/2025 | 8,73 | 8,64 | +0,12% | 8,64 | 8,74 | 8,67 | 8,64 | 8,65 | 263 | 9.688.386 |
| 3/7/2025 | 8,68 | 8,63 | -0,46% | 8,61 | 8,69 | 8,63 | 8,62 | 8,63 | 267 | 11.433.373 |
| 2/7/2025 | 8,61 | 8,67 | +0,70% | 8,61 | 8,77 | 8,68 | 8,66 | 8,67 | 240 | 7.736.873 |
| 1/7/2025 | 8,70 | 8,61 | -1,82% | 8,61 | 8,77 | 8,67 | 8,61 | 8,68 | 337 | 14.149.254 |
| 30/6/2025 | 8,70 | 8,77 | +0,92% | 8,69 | 8,79 | 8,76 | 8,75 | 8,77 | 563 | 9.271.748 |
| 27/6/2025 | 8,63 | 8,69 | +0,58% | 8,54 | 8,70 | 8,63 | 8,65 | 8,69 | 482 | 9.178.992 |
| 26/6/2025 | 8,54 | 8,64 | +1,65% | 8,41 | 8,65 | 8,52 | 8,61 | 8,64 | 571 | 18.411.868 |
| 25/6/2025 | 8,56 | 8,50 | -0,35% | 8,48 | 8,56 | 8,52 | 8,50 | 8,53 | 287 | 8.709.925 |
| 24/6/2025 | 8,58 | 8,53 | -0,12% | 8,51 | 8,59 | 8,55 | 8,52 | 8,53 | 248 | 5.296.351 |
| 23/6/2025 | 8,53 | 8,54 | +0,23% | 8,51 | 8,60 | 8,53 | 8,52 | 8,54 | 669 | 15.966.378 |
| 20/6/2025 | 8,62 | 8,52 | -0,12% | 8,45 | 8,69 | 8,56 | 8,52 | 8,53 | 339 | 11.197.456 |
| 18/6/2025 | 8,49 | 8,53 | 0,00% | 8,45 | 8,57 | 8,51 | 8,53 | 8,54 | 283 | 9.739.361 |
| 17/6/2025 | 8,41 | 8,53 | -0,47% | 8,41 | 8,57 | 8,52 | 8,51 | 8,53 | 201 | 1.940.466 |
| 16/6/2025 | 8,53 | 8,57 | +0,59% | 8,37 | 8,69 | 8,55 | 8,55 | 8,57 | 354 | 9.456.559 |
| 13/6/2025 | 8,46 | 8,52 | +0,95% | 8,34 | 8,74 | 8,51 | 8,52 | 8,60 | 418 | 14.076.189 |
| 12/6/2025 | 8,47 | 8,44 | -0,24% | 8,25 | 8,47 | 8,41 | 8,43 | 8,44 | 378 | 7.409.897 |
| 11/6/2025 | 8,50 | 8,46 | -0,70% | 8,45 | 8,50 | 8,46 | 8,45 | 8,47 | 237 | 5.442.038 |
| 10/6/2025 | 8,54 | 8,52 | -0,23% | 8,51 | 8,60 | 8,54 | 8,52 | 8,53 | 307 | 9.251.596 |
| 9/6/2025 | 8,60 | 8,54 | -0,70% | 8,54 | 8,65 | 8,60 | 8,54 | 8,56 | 408 | 13.505.803 |
| 6/6/2025 | 8,58 | 8,60 | +0,12% | 8,53 | 8,60 | 8,57 | 8,59 | 8,60 | 351 | 7.997.499 |
| 5/6/2025 | 8,58 | 8,59 | +0,35% | 8,50 | 8,59 | 8,54 | 8,55 | 8,59 | 268 | 4.730.012 |
| 4/6/2025 | 8,53 | 8,56 | +0,94% | 8,49 | 8,56 | 8,52 | 8,52 | 8,56 | 299 | 4.361.022 |