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.
GARE11 - FII GUARDIAN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,25 | 8,22 | -0,24% | 8,20 | 8,25 | 8,22 | 8,21 | 8,22 | 20.726 | 1.167.603.226 |
| 2/6/2026 | 8,27 | 8,24 | 0,00% | 8,23 | 8,27 | 8,24 | 8,24 | 8,25 | 20.841 | 933.413.063 |
| 1/6/2026 | 8,29 | 8,24 | -1,32% | 8,21 | 8,30 | 8,24 | 8,24 | 8,26 | 36.253 | 1.416.238.358 |
| 29/5/2026 | 8,35 | 8,35 | +0,36% | 8,31 | 8,35 | 8,32 | 8,35 | 8,36 | 27.335 | 1.242.298.103 |
| 28/5/2026 | 8,32 | 8,32 | 0,00% | 8,30 | 8,33 | 8,31 | 8,31 | 8,32 | 19.662 | 883.956.198 |
| 27/5/2026 | 8,34 | 8,32 | 0,00% | 8,30 | 8,34 | 8,31 | 8,31 | 8,32 | 22.430 | 963.632.794 |
| 26/5/2026 | 8,34 | 8,32 | -0,12% | 8,30 | 8,34 | 8,32 | 8,31 | 8,32 | 24.979 | 1.383.703.271 |
| 25/5/2026 | 8,37 | 8,33 | +0,24% | 8,31 | 8,37 | 8,32 | 8,32 | 8,33 | 29.740 | 866.261.442 |
| 22/5/2026 | 8,32 | 8,31 | -0,12% | 8,29 | 8,32 | 8,30 | 8,30 | 8,31 | 24.362 | 922.408.114 |
| 21/5/2026 | 8,32 | 8,32 | +0,24% | 8,28 | 8,34 | 8,29 | 8,32 | 8,33 | 20.395 | 950.895.471 |
| 20/5/2026 | 8,28 | 8,30 | +0,36% | 8,25 | 8,33 | 8,29 | 8,30 | 8,31 | 24.413 | 929.334.291 |
| 19/5/2026 | 8,34 | 8,27 | -0,60% | 8,26 | 8,34 | 8,29 | 8,27 | 8,28 | 18.215 | 900.714.956 |
| 18/5/2026 | 8,43 | 8,32 | -0,83% | 8,31 | 8,43 | 8,36 | 8,31 | 8,32 | 33.871 | 1.220.662.264 |
| 15/5/2026 | 8,29 | 8,39 | +1,33% | 8,29 | 8,39 | 8,32 | 8,38 | 8,39 | 31.563 | 1.003.940.700 |
| 14/5/2026 | 8,26 | 8,28 | +0,36% | 8,26 | 8,29 | 8,26 | 8,27 | 8,28 | 17.144 | 948.419.467 |
| 13/5/2026 | 8,28 | 8,25 | -0,24% | 8,25 | 8,29 | 8,26 | 8,25 | 8,26 | 26.264 | 2.334.847.307 |
| 12/5/2026 | 8,26 | 8,27 | +0,12% | 8,24 | 8,28 | 8,26 | 8,26 | 8,27 | 24.421 | 893.667.924 |
| 11/5/2026 | 8,32 | 8,26 | -0,48% | 8,25 | 8,33 | 8,28 | 8,26 | 8,27 | 44.257 | 1.364.218.088 |
| 8/5/2026 | 8,30 | 8,30 | +0,24% | 8,27 | 8,31 | 8,28 | 8,29 | 8,30 | 57.490 | 1.179.503.276 |
| 7/5/2026 | 8,30 | 8,28 | 0,00% | 8,27 | 8,30 | 8,28 | 8,27 | 8,28 | 23.306 | 1.255.579.531 |
| 6/5/2026 | 8,31 | 8,28 | -0,12% | 8,27 | 8,32 | 8,28 | 8,28 | 8,29 | 22.082 | 1.210.099.566 |
| 5/5/2026 | 8,33 | 8,29 | -0,12% | 8,27 | 8,33 | 8,29 | 8,28 | 8,29 | 28.159 | 1.326.782.321 |
| 4/5/2026 | 8,38 | 8,30 | -1,66% | 8,29 | 8,38 | 8,31 | 8,29 | 8,30 | 50.138 | 1.866.644.351 |
| 30/4/2026 | 8,39 | 8,44 | +0,84% | 8,36 | 8,44 | 8,39 | 8,42 | 8,44 | 20.428 | 1.502.042.152 |
| 29/4/2026 | 8,37 | 8,37 | 0,00% | 8,35 | 8,39 | 8,37 | 8,36 | 8,37 | 18.918 | 909.429.278 |
| 28/4/2026 | 8,39 | 8,37 | -0,24% | 8,34 | 8,41 | 8,37 | 8,36 | 8,37 | 21.954 | 1.219.874.149 |
| 27/4/2026 | 8,40 | 8,39 | +0,12% | 8,37 | 8,43 | 8,39 | 8,38 | 8,39 | 27.496 | 1.399.665.292 |
| 24/4/2026 | 8,43 | 8,38 | -0,24% | 8,37 | 8,43 | 8,38 | 8,38 | 8,39 | 31.841 | 1.368.253.887 |
| 23/4/2026 | 8,48 | 8,40 | -0,94% | 8,37 | 8,49 | 8,42 | 8,39 | 8,40 | 35.545 | 1.438.923.437 |
| 22/4/2026 | 8,45 | 8,48 | +0,47% | 8,44 | 8,49 | 8,46 | 8,47 | 8,48 | 23.816 | 1.005.362.023 |
| 20/4/2026 | 8,37 | 8,44 | +0,84% | 8,37 | 8,44 | 8,41 | 8,44 | 8,45 | 24.391 | 968.442.938 |
| 17/4/2026 | 8,38 | 8,37 | +0,12% | 8,35 | 8,40 | 8,36 | 8,36 | 8,37 | 24.220 | 1.579.394.537 |
| 16/4/2026 | 8,40 | 8,36 | -0,36% | 8,35 | 8,40 | 8,36 | 8,36 | 8,37 | 24.860 | 1.029.642.361 |
| 15/4/2026 | 8,40 | 8,39 | +0,24% | 8,36 | 8,40 | 8,38 | 8,38 | 8,39 | 33.924 | 1.443.981.386 |
| 14/4/2026 | 8,37 | 8,37 | +0,12% | 8,35 | 8,39 | 8,36 | 8,36 | 8,37 | 29.856 | 1.267.976.954 |
| 13/4/2026 | 8,33 | 8,36 | +0,24% | 8,29 | 8,36 | 8,33 | 8,35 | 8,36 | 33.605 | 1.207.759.805 |
| 10/4/2026 | 8,32 | 8,34 | +0,48% | 8,28 | 8,34 | 8,30 | 8,33 | 8,34 | 42.811 | 1.843.664.878 |
| 9/4/2026 | 8,46 | 8,30 | -1,19% | 8,23 | 8,46 | 8,31 | 8,29 | 8,30 | 77.252 | 4.193.645.128 |
| 8/4/2026 | 8,48 | 8,40 | -0,59% | 8,39 | 8,48 | 8,40 | 8,39 | 8,40 | 73.341 | 1.968.498.651 |
| 7/4/2026 | 8,49 | 8,45 | -0,35% | 8,44 | 8,49 | 8,45 | 8,44 | 8,45 | 24.633 | 1.019.312.325 |
| 6/4/2026 | 8,56 | 8,48 | -0,47% | 8,46 | 8,56 | 8,49 | 8,47 | 8,48 | 33.722 | 1.296.943.049 |
| 2/4/2026 | 8,51 | 8,52 | +0,24% | 8,46 | 8,53 | 8,47 | 8,51 | 8,52 | 19.799 | 1.001.372.803 |
| 1/4/2026 | 8,53 | 8,50 | -0,70% | 8,41 | 8,53 | 8,46 | 8,49 | 8,50 | 40.483 | 1.131.099.502 |
| 31/3/2026 | 8,55 | 8,56 | +0,71% | 8,47 | 8,56 | 8,50 | 8,55 | 8,56 | 35.637 | 1.191.088.890 |
| 30/3/2026 | 8,47 | 8,50 | +0,95% | 8,42 | 8,50 | 8,46 | 8,49 | 8,50 | 28.543 | 1.347.769.938 |
| 27/3/2026 | 8,52 | 8,42 | -0,59% | 8,38 | 8,55 | 8,46 | 8,41 | 8,42 | 42.156 | 1.996.105.045 |
| 26/3/2026 | 8,42 | 8,47 | +1,07% | 8,37 | 8,51 | 8,42 | 8,47 | 8,49 | 21.284 | 969.375.046 |
| 25/3/2026 | 8,33 | 8,38 | +0,84% | 8,32 | 8,40 | 8,36 | 8,37 | 8,38 | 26.410 | 1.171.610.770 |
| 24/3/2026 | 8,32 | 8,31 | -0,12% | 8,29 | 8,34 | 8,30 | 8,31 | 8,32 | 26.119 | 1.269.456.154 |
| 23/3/2026 | 8,36 | 8,32 | -0,12% | 8,30 | 8,39 | 8,33 | 8,31 | 8,32 | 37.294 | 2.000.154.134 |
| 20/3/2026 | 8,34 | 8,33 | -0,12% | 8,30 | 8,37 | 8,33 | 8,32 | 8,33 | 29.610 | 1.448.417.607 |
| 19/3/2026 | 8,36 | 8,34 | -0,24% | 8,30 | 8,38 | 8,32 | 8,33 | 8,34 | 29.574 | 1.553.192.648 |
| 18/3/2026 | 8,37 | 8,36 | +0,12% | 8,34 | 8,41 | 8,35 | 8,36 | 8,38 | 31.714 | 1.442.378.854 |
| 17/3/2026 | 8,44 | 8,35 | -0,95% | 8,34 | 8,44 | 8,37 | 8,35 | 8,36 | 35.176 | 1.748.622.799 |
| 16/3/2026 | 8,44 | 8,43 | +0,36% | 8,38 | 8,48 | 8,40 | 8,41 | 8,43 | 55.995 | 2.195.154.740 |
| 13/3/2026 | 8,35 | 8,40 | +0,96% | 8,33 | 8,49 | 8,41 | 8,39 | 8,40 | 69.515 | 2.647.790.676 |
| 12/3/2026 | 8,31 | 8,32 | +0,24% | 8,30 | 8,38 | 8,33 | 8,32 | 8,33 | 45.494 | 2.262.785.617 |
| 11/3/2026 | 8,30 | 8,30 | 0,00% | 8,24 | 8,31 | 8,28 | 8,29 | 8,30 | 33.634 | 1.584.420.255 |
| 10/3/2026 | 8,42 | 8,30 | -1,31% | 8,28 | 8,43 | 8,36 | 8,30 | 8,31 | 39.435 | 2.386.205.115 |
| 9/3/2026 | 8,45 | 8,41 | -0,36% | 8,38 | 8,47 | 8,41 | 8,40 | 8,41 | 50.350 | 3.269.870.368 |
| 6/3/2026 | 8,48 | 8,44 | -0,47% | 8,39 | 8,49 | 8,45 | 8,44 | 8,45 | 61.875 | 2.978.664.950 |
| 5/3/2026 | 8,52 | 8,48 | -0,35% | 8,46 | 8,53 | 8,50 | 8,48 | 8,49 | 47.884 | 1.923.714.400 |
| 4/3/2026 | 8,56 | 8,51 | -0,12% | 8,50 | 8,56 | 8,51 | 8,51 | 8,52 | 45.088 | 1.899.411.165 |
| 3/3/2026 | 8,55 | 8,52 | +0,12% | 8,49 | 8,55 | 8,51 | 8,51 | 8,52 | 48.002 | 2.018.557.133 |
| 2/3/2026 | 8,54 | 8,51 | -0,82% | 8,50 | 8,58 | 8,54 | 8,51 | 8,53 | 41.129 | 2.621.583.950 |
| 27/2/2026 | 8,58 | 8,58 | +0,12% | 8,54 | 8,61 | 8,58 | 8,58 | 8,59 | 39.107 | 6.384.378.608 |
| 26/2/2026 | 8,56 | 8,57 | +0,23% | 8,53 | 8,57 | 8,54 | 8,56 | 8,57 | 39.871 | 2.032.436.203 |
| 25/2/2026 | 8,55 | 8,55 | 0,00% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 30.829 | 1.814.488.815 |
| 24/2/2026 | 8,56 | 8,55 | +0,12% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 33.271 | 1.543.482.595 |
| 23/2/2026 | 8,56 | 8,54 | 0,00% | 8,54 | 8,58 | 8,55 | 8,54 | 8,55 | 45.250 | 1.761.394.521 |
| 20/2/2026 | 8,58 | 8,54 | -0,12% | 8,53 | 8,58 | 8,54 | 8,54 | 8,55 | 42.164 | 1.703.263.314 |
| 19/2/2026 | 8,56 | 8,55 | 0,00% | 8,53 | 8,57 | 8,54 | 8,54 | 8,55 | 26.179 | 1.556.705.624 |
| 18/2/2026 | 8,57 | 8,55 | -0,23% | 8,54 | 8,58 | 8,55 | 8,55 | 8,57 | 31.112 | 1.720.784.800 |
| 13/2/2026 | 8,58 | 8,57 | -0,12% | 8,55 | 8,59 | 8,56 | 8,56 | 8,57 | 35.620 | 1.639.482.501 |
| 11/2/2026 | 8,60 | 8,58 | 0,00% | 8,55 | 8,61 | 8,57 | 8,57 | 8,58 | 25.395 | 1.059.881.556 |
| 10/2/2026 | 8,62 | 8,58 | -0,35% | 8,58 | 8,62 | 8,60 | 8,58 | 8,60 | 25.701 | 951.071.696 |
| 9/2/2026 | 8,67 | 8,61 | 0,00% | 8,61 | 8,67 | 8,62 | 8,61 | 8,63 | 30.133 | 1.143.396.869 |
| 6/2/2026 | 8,67 | 8,61 | -0,23% | 8,61 | 8,67 | 8,63 | 8,60 | 8,61 | 42.559 | 1.289.667.565 |
| 5/2/2026 | 8,65 | 8,63 | 0,00% | 8,60 | 8,68 | 8,63 | 8,62 | 8,63 | 21.636 | 996.146.030 |
| 4/2/2026 | 8,64 | 8,63 | -0,12% | 8,58 | 8,66 | 8,61 | 8,63 | 8,64 | 32.496 | 1.312.813.215 |
| 3/2/2026 | 8,70 | 8,64 | -1,03% | 8,61 | 8,72 | 8,66 | 8,64 | 8,65 | 30.870 | 1.646.777.566 |
| 2/2/2026 | 8,76 | 8,73 | -0,68% | 8,71 | 8,77 | 8,73 | 8,73 | 8,74 | 28.969 | 1.063.768.533 |
| 30/1/2026 | 8,75 | 8,79 | +0,11% | 8,73 | 8,79 | 8,76 | 8,78 | 8,79 | 51.143 | 1.719.815.261 |
| 29/1/2026 | 8,77 | 8,78 | 0,00% | 8,67 | 8,78 | 8,71 | 8,76 | 8,78 | 35.229 | 1.638.489.209 |
| 28/1/2026 | 8,78 | 8,78 | 0,00% | 8,71 | 8,79 | 8,75 | 8,76 | 8,78 | 38.106 | 1.273.467.564 |
| 27/1/2026 | 8,79 | 8,78 | -0,57% | 8,76 | 8,81 | 8,78 | 8,77 | 8,78 | 34.674 | 1.430.559.991 |
| 26/1/2026 | 8,82 | 8,83 | +0,11% | 8,75 | 8,83 | 8,77 | 8,79 | 8,83 | 35.229 | 1.398.507.255 |
| 23/1/2026 | 8,83 | 8,82 | -0,11% | 8,78 | 8,83 | 8,80 | 8,80 | 8,82 | 45.949 | 1.651.498.660 |
| 22/1/2026 | 8,89 | 8,83 | -0,79% | 8,81 | 8,90 | 8,84 | 8,83 | 8,84 | 43.814 | 1.685.281.311 |
| 21/1/2026 | 8,93 | 8,90 | -0,34% | 8,89 | 8,94 | 8,90 | 8,90 | 8,91 | 41.885 | 1.480.337.104 |
| 20/1/2026 | 8,93 | 8,93 | 0,00% | 8,89 | 8,95 | 8,91 | 8,93 | 8,94 | 77.654 | 1.075.950.165 |
| 19/1/2026 | 8,95 | 8,93 | -0,11% | 8,91 | 8,95 | 8,93 | 8,92 | 8,93 | 25.947 | 2.198.061.443 |
| 16/1/2026 | 8,96 | 8,94 | +0,11% | 8,93 | 8,96 | 8,94 | 8,93 | 8,94 | 30.763 | 1.026.312.550 |
| 15/1/2026 | 8,98 | 8,93 | -0,33% | 8,93 | 8,99 | 8,95 | 8,93 | 8,94 | 35.119 | 6.641.288.621 |
| 14/1/2026 | 8,97 | 8,96 | -0,11% | 8,95 | 8,97 | 8,95 | 8,95 | 8,96 | 18.319 | 2.623.670.925 |
| 13/1/2026 | 8,98 | 8,97 | -0,11% | 8,95 | 8,98 | 8,96 | 8,96 | 8,97 | 19.303 | 828.475.631 |
| 12/1/2026 | 8,99 | 8,98 | 0,00% | 8,94 | 8,99 | 8,96 | 8,97 | 8,98 | 27.709 | 1.224.316.381 |
| 9/1/2026 | 9,02 | 8,98 | -0,33% | 8,97 | 9,02 | 8,99 | 8,98 | 8,99 | 32.686 | 1.098.155.801 |
| 8/1/2026 | 9,00 | 9,01 | +0,11% | 8,97 | 9,01 | 8,99 | 9,00 | 9,01 | 39.721 | 1.701.958.132 |
| 7/1/2026 | 9,01 | 9,00 | -0,11% | 8,97 | 9,02 | 8,99 | 8,99 | 9,00 | 39.972 | 1.038.667.828 |
| 6/1/2026 | 9,06 | 9,01 | -0,11% | 9,00 | 9,06 | 9,01 | 9,01 | 9,02 | 25.766 | 1.059.679.125 |
| 5/1/2026 | 9,07 | 9,02 | 0,00% | 9,01 | 9,07 | 9,03 | 9,02 | 9,03 | 19.867 | 886.374.099 |
| 2/1/2026 | 9,02 | 9,02 | -0,44% | 8,99 | 9,09 | 9,02 | 9,01 | 9,02 | 20.839 | 1.029.036.786 |
| 30/12/2025 | 9,14 | 9,06 | -0,66% | 9,00 | 9,22 | 9,12 | 9,06 | 9,08 | 16.917 | 1.274.416.701 |
| 29/12/2025 | 9,18 | 9,12 | +0,11% | 9,06 | 9,18 | 9,12 | 9,11 | 9,12 | 15.132 | 1.028.124.324 |
| 26/12/2025 | 9,13 | 9,11 | 0,00% | 9,10 | 9,16 | 9,13 | 9,11 | 9,12 | 22.749 | 829.758.576 |
| 23/12/2025 | 9,10 | 9,11 | +0,66% | 9,05 | 9,11 | 9,07 | 9,09 | 9,11 | 14.774 | 859.223.435 |
| 22/12/2025 | 9,08 | 9,05 | +0,33% | 9,03 | 9,09 | 9,05 | 9,04 | 9,05 | 26.341 | 941.472.626 |
| 19/12/2025 | 9,08 | 9,02 | -0,33% | 9,01 | 9,08 | 9,05 | 9,02 | 9,04 | 36.137 | 826.826.828 |
| 18/12/2025 | 9,01 | 9,05 | +0,67% | 8,99 | 9,06 | 9,02 | 9,04 | 9,05 | 17.446 | 499.144.994 |
| 17/12/2025 | 9,02 | 8,99 | -0,11% | 8,98 | 9,04 | 9,01 | 8,99 | 9,00 | 29.748 | 923.920.527 |
| 16/12/2025 | 9,06 | 9,00 | -0,33% | 9,00 | 9,06 | 9,03 | 9,00 | 9,01 | 20.085 | 881.366.885 |
| 15/12/2025 | 9,06 | 9,03 | -0,11% | 9,02 | 9,07 | 9,04 | 9,03 | 9,04 | 24.982 | 996.755.874 |
| 12/12/2025 | 9,04 | 9,04 | +0,22% | 9,03 | 9,08 | 9,04 | 9,03 | 9,04 | 20.852 | 630.549.251 |
| 11/12/2025 | 9,04 | 9,02 | -0,11% | 9,02 | 9,05 | 9,03 | 9,02 | 9,03 | 13.334 | 543.043.503 |
| 10/12/2025 | 9,07 | 9,03 | -0,22% | 9,01 | 9,08 | 9,04 | 9,03 | 9,04 | 15.819 | 765.578.712 |
| 9/12/2025 | 9,11 | 9,05 | -0,44% | 9,05 | 9,11 | 9,06 | 9,05 | 9,07 | 15.889 | 593.347.782 |
| 8/12/2025 | 9,11 | 9,09 | 0,00% | 9,06 | 9,11 | 9,08 | 9,08 | 9,09 | 24.035 | 669.779.012 |
| 5/12/2025 | 9,09 | 9,09 | +0,33% | 9,05 | 9,11 | 9,07 | 9,08 | 9,09 | 31.609 | 814.742.780 |
| 4/12/2025 | 9,10 | 9,06 | -0,11% | 9,05 | 9,10 | 9,06 | 9,06 | 9,07 | 18.550 | 557.674.799 |
| 3/12/2025 | 9,12 | 9,07 | -0,33% | 9,05 | 9,13 | 9,09 | 9,07 | 9,09 | 13.728 | 570.683.889 |
| 2/12/2025 | 9,17 | 9,10 | -0,44% | 9,10 | 9,18 | 9,14 | 9,10 | 9,12 | 16.870 | 592.361.169 |
| 1/12/2025 | 9,21 | 9,14 | -1,08% | 9,14 | 9,21 | 9,16 | 9,14 | 9,18 | 25.220 | 615.766.351 |
| 28/11/2025 | 9,16 | 9,24 | +1,32% | 9,15 | 9,24 | 9,18 | 9,22 | 9,24 | 22.659 | 716.994.639 |
| 27/11/2025 | 9,08 | 9,12 | +0,44% | 9,07 | 9,13 | 9,09 | 9,12 | 9,13 | 17.918 | 601.265.325 |
| 26/11/2025 | 9,06 | 9,08 | +0,33% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 12.624 | 485.605.239 |
| 25/11/2025 | 9,07 | 9,05 | +0,11% | 9,03 | 9,07 | 9,05 | 9,04 | 9,05 | 18.536 | 563.782.368 |
| 24/11/2025 | 9,03 | 9,04 | +0,11% | 9,02 | 9,09 | 9,04 | 9,04 | 9,06 | 18.454 | 613.001.138 |
| 21/11/2025 | 9,03 | 9,03 | +0,33% | 9,01 | 9,03 | 9,02 | 9,02 | 9,03 | 19.209 | 549.291.644 |
| 19/11/2025 | 9,02 | 9,00 | -0,11% | 9,00 | 9,03 | 9,01 | 9,00 | 9,01 | 18.812 | 1.017.942.528 |
| 18/11/2025 | 9,01 | 9,01 | +0,11% | 9,00 | 9,02 | 9,00 | 9,01 | 9,02 | 23.036 | 483.117.798 |
| 17/11/2025 | 9,03 | 9,00 | -0,11% | 9,00 | 9,03 | 9,01 | 9,00 | 9,02 | 22.341 | 765.865.798 |
| 14/11/2025 | 9,02 | 9,01 | +0,11% | 9,00 | 9,03 | 9,01 | 9,01 | 9,02 | 26.233 | 531.587.569 |
| 13/11/2025 | 9,01 | 9,00 | 0,00% | 8,99 | 9,02 | 9,00 | 9,00 | 9,02 | 18.820 | 694.398.579 |
| 12/11/2025 | 9,02 | 9,00 | -0,11% | 8,99 | 9,02 | 9,00 | 9,00 | 9,01 | 13.806 | 756.318.101 |
| 11/11/2025 | 9,01 | 9,01 | +0,22% | 9,00 | 9,02 | 9,00 | 9,00 | 9,01 | 12.540 | 475.580.052 |
| 10/11/2025 | 9,00 | 8,99 | 0,00% | 8,99 | 9,02 | 9,00 | 8,99 | 9,00 | 21.295 | 625.223.254 |
| 7/11/2025 | 9,01 | 8,99 | 0,00% | 8,99 | 9,02 | 9,00 | 8,99 | 9,00 | 21.544 | 683.749.248 |
| 6/11/2025 | 9,00 | 8,99 | +0,11% | 8,98 | 9,01 | 8,99 | 8,99 | 9,00 | 11.898 | 600.069.957 |
| 5/11/2025 | 9,01 | 8,98 | 0,00% | 8,98 | 9,01 | 8,99 | 8,98 | 8,99 | 20.742 | 650.631.923 |
| 4/11/2025 | 8,99 | 8,98 | 0,00% | 8,97 | 9,01 | 8,98 | 8,98 | 8,99 | 18.468 | 560.651.790 |
| 3/11/2025 | 9,07 | 8,98 | -1,21% | 8,98 | 9,07 | 9,00 | 8,98 | 8,99 | 27.173 | 716.615.947 |
| 31/10/2025 | 9,05 | 9,09 | +0,89% | 9,00 | 9,09 | 9,04 | 9,06 | 9,09 | 28.084 | 632.027.798 |
| 30/10/2025 | 9,00 | 9,01 | +0,22% | 8,99 | 9,02 | 9,00 | 9,00 | 9,01 | 19.386 | 460.979.030 |
| 29/10/2025 | 8,94 | 8,99 | +0,67% | 8,93 | 9,03 | 8,97 | 8,99 | 9,01 | 13.027 | 533.012.330 |
| 28/10/2025 | 8,95 | 8,93 | -0,11% | 8,92 | 8,95 | 8,93 | 8,92 | 8,93 | 19.742 | 587.160.298 |
| 27/10/2025 | 8,97 | 8,94 | 0,00% | 8,92 | 8,97 | 8,94 | 8,93 | 8,94 | 25.530 | 648.001.660 |
| 24/10/2025 | 8,95 | 8,94 | 0,00% | 8,92 | 8,96 | 8,94 | 8,93 | 8,94 | 23.362 | 537.418.770 |
| 23/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,96 | 8,94 | 8,93 | 8,94 | 18.319 | 782.962.880 |
| 22/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,94 | 8,93 | 8,93 | 8,94 | 13.563 | 483.373.590 |
| 21/10/2025 | 8,94 | 8,94 | 0,00% | 8,92 | 8,95 | 8,93 | 8,93 | 8,94 | 16.738 | 599.319.980 |
| 20/10/2025 | 8,96 | 8,94 | 0,00% | 8,92 | 8,96 | 8,93 | 8,93 | 8,94 | 21.910 | 529.351.864 |
| 17/10/2025 | 8,95 | 8,94 | 0,00% | 8,92 | 8,96 | 8,93 | 8,93 | 8,94 | 23.869 | 489.021.090 |
| 16/10/2025 | 8,95 | 8,94 | -0,11% | 8,92 | 8,97 | 8,93 | 8,93 | 8,94 | 19.010 | 557.986.426 |
| 15/10/2025 | 8,95 | 8,95 | 0,00% | 8,93 | 8,96 | 8,93 | 8,94 | 8,95 | 20.319 | 570.520.262 |
| 14/10/2025 | 8,96 | 8,95 | +0,11% | 8,92 | 8,97 | 8,94 | 8,94 | 8,95 | 20.367 | 628.764.233 |
| 13/10/2025 | 8,96 | 8,94 | -0,22% | 8,94 | 8,98 | 8,95 | 8,94 | 8,96 | 24.402 | 582.430.370 |
| 10/10/2025 | 8,98 | 8,96 | -0,11% | 8,94 | 8,98 | 8,96 | 8,95 | 8,96 | 11.597 | 603.178.771 |
| 9/10/2025 | 8,97 | 8,97 | +0,22% | 8,94 | 8,97 | 8,95 | 8,96 | 8,97 | 13.508 | 580.403.583 |
| 8/10/2025 | 8,99 | 8,95 | -0,11% | 8,92 | 8,99 | 8,95 | 8,94 | 8,95 | 19.347 | 517.464.107 |
| 7/10/2025 | 8,98 | 8,96 | 0,00% | 8,94 | 9,00 | 8,96 | 8,95 | 8,96 | 34.161 | 694.924.859 |
| 6/10/2025 | 8,97 | 8,96 | +0,11% | 8,94 | 8,98 | 8,95 | 8,95 | 8,96 | 19.349 | 535.867.901 |
| 3/10/2025 | 8,96 | 8,95 | +0,22% | 8,92 | 8,98 | 8,95 | 8,93 | 8,95 | 20.115 | 637.514.617 |
| 2/10/2025 | 8,95 | 8,93 | -0,22% | 8,91 | 8,98 | 8,94 | 8,92 | 8,93 | 15.654 | 519.946.617 |
| 1/10/2025 | 8,94 | 8,95 | -0,89% | 8,91 | 8,95 | 8,93 | 8,94 | 8,95 | 23.026 | 646.827.811 |
| 30/9/2025 | 9,02 | 9,03 | 0,00% | 9,00 | 9,03 | 9,01 | 9,02 | 9,03 | 17.505 | 753.219.506 |
| 29/9/2025 | 9,03 | 9,03 | 0,00% | 9,01 | 9,04 | 9,01 | 9,02 | 9,03 | 15.863 | 895.601.095 |
| 26/9/2025 | 9,04 | 9,03 | -0,11% | 8,99 | 9,05 | 9,01 | 9,02 | 9,03 | 20.519 | 670.595.108 |
| 25/9/2025 | 9,02 | 9,04 | -0,11% | 9,00 | 9,04 | 9,02 | 9,03 | 9,04 | 14.890 | 395.220.869 |
| 24/9/2025 | 9,13 | 9,05 | -0,22% | 9,03 | 9,13 | 9,04 | 9,04 | 9,05 | 21.136 | 1.049.005.289 |
| 23/9/2025 | 9,10 | 9,07 | -0,22% | 9,07 | 9,12 | 9,08 | 9,07 | 9,09 | 13.236 | 354.986.397 |
| 22/9/2025 | 9,22 | 9,09 | -0,44% | 9,04 | 9,23 | 9,09 | 9,08 | 9,09 | 20.056 | 603.582.084 |
| 19/9/2025 | 9,08 | 9,13 | +0,66% | 9,04 | 9,22 | 9,09 | 9,12 | 9,13 | 22.670 | 378.298.314 |
| 18/9/2025 | 9,05 | 9,07 | +0,44% | 9,02 | 9,07 | 9,03 | 9,05 | 9,07 | 14.832 | 405.533.372 |
| 17/9/2025 | 9,05 | 9,03 | -0,11% | 9,01 | 9,05 | 9,04 | 9,03 | 9,04 | 16.450 | 456.124.993 |
| 16/9/2025 | 9,04 | 9,04 | 0,00% | 9,02 | 9,05 | 9,03 | 9,03 | 9,04 | 16.233 | 522.520.112 |
| 15/9/2025 | 9,05 | 9,04 | 0,00% | 9,01 | 9,05 | 9,03 | 9,03 | 9,04 | 14.680 | 487.799.982 |
| 12/9/2025 | 9,03 | 9,04 | +0,44% | 9,00 | 9,05 | 9,02 | 9,04 | 9,05 | 14.014 | 421.180.061 |
| 11/9/2025 | 9,02 | 9,00 | -0,22% | 8,99 | 9,03 | 9,00 | 8,99 | 9,00 | 25.015 | 419.492.630 |
| 10/9/2025 | 9,02 | 9,02 | +0,11% | 9,00 | 9,03 | 9,01 | 9,01 | 9,02 | 16.006 | 341.782.662 |
| 9/9/2025 | 9,04 | 9,01 | -0,33% | 8,99 | 9,04 | 9,00 | 9,00 | 9,01 | 15.434 | 459.316.561 |
| 8/9/2025 | 9,04 | 9,04 | +0,11% | 9,00 | 9,05 | 9,01 | 9,03 | 9,04 | 19.411 | 564.660.748 |
| 5/9/2025 | 9,03 | 9,03 | +0,33% | 9,00 | 9,03 | 9,01 | 9,02 | 9,03 | 26.542 | 472.470.121 |
| 4/9/2025 | 9,02 | 9,00 | -0,22% | 8,98 | 9,02 | 9,00 | 9,00 | 9,01 | 11.906 | 441.088.724 |
| 3/9/2025 | 9,03 | 9,02 | -0,11% | 8,97 | 9,03 | 9,00 | 9,02 | 9,03 | 14.298 | 529.419.246 |
| 2/9/2025 | 9,00 | 9,03 | +0,33% | 8,97 | 9,04 | 8,99 | 9,02 | 9,03 | 20.054 | 629.744.626 |
| 1/9/2025 | 9,00 | 9,00 | -0,33% | 8,95 | 9,01 | 8,98 | 8,99 | 9,00 | 17.858 | 775.546.545 |
| 29/8/2025 | 9,04 | 9,03 | +0,33% | 9,01 | 9,04 | 9,02 | 9,02 | 9,03 | 14.709 | 571.177.603 |
| 28/8/2025 | 9,05 | 9,00 | -0,55% | 8,99 | 9,05 | 9,01 | 8,99 | 9,00 | 13.653 | 928.821.350 |
| 27/8/2025 | 9,08 | 9,05 | -0,22% | 9,01 | 9,08 | 9,04 | 9,04 | 9,05 | 38.214 | 802.108.160 |
| 26/8/2025 | 9,08 | 9,07 | -0,22% | 9,04 | 9,08 | 9,06 | 9,05 | 9,07 | 20.720 | 572.559.130 |
| 25/8/2025 | 9,08 | 9,09 | +0,11% | 9,06 | 9,09 | 9,07 | 9,08 | 9,09 | 17.238 | 488.159.263 |
| 22/8/2025 | 9,08 | 9,08 | 0,00% | 9,06 | 9,09 | 9,07 | 9,07 | 9,08 | 24.640 | 602.849.261 |
| 21/8/2025 | 9,08 | 9,08 | -0,11% | 9,05 | 9,08 | 9,06 | 9,07 | 9,08 | 25.330 | 3.351.582.120 |
| 20/8/2025 | 9,08 | 9,09 | 0,00% | 9,04 | 9,09 | 9,07 | 9,08 | 9,09 | 12.957 | 1.238.389.350 |
| 19/8/2025 | 9,09 | 9,09 | 0,00% | 9,07 | 9,10 | 9,08 | 9,08 | 9,09 | 15.969 | 462.392.272 |
| 18/8/2025 | 9,08 | 9,09 | +0,11% | 9,06 | 9,10 | 9,07 | 9,08 | 9,09 | 21.851 | 635.722.966 |
| 15/8/2025 | 9,07 | 9,08 | 0,00% | 9,06 | 9,10 | 9,08 | 9,08 | 9,09 | 25.540 | 564.232.684 |
| 14/8/2025 | 9,07 | 9,08 | +0,11% | 9,02 | 9,08 | 9,05 | 9,06 | 9,08 | 19.895 | 937.723.125 |
| 13/8/2025 | 9,04 | 9,07 | +0,11% | 9,00 | 9,07 | 9,03 | 9,05 | 9,07 | 18.590 | 1.066.632.520 |
| 12/8/2025 | 9,07 | 9,06 | -0,22% | 9,01 | 9,08 | 9,04 | 9,05 | 9,06 | 17.512 | 760.591.038 |
| 11/8/2025 | 9,09 | 9,08 | -0,11% | 9,03 | 9,09 | 9,06 | 9,07 | 9,08 | 51.258 | 934.568.592 |
| 8/8/2025 | 9,07 | 9,09 | +0,11% | 9,04 | 9,10 | 9,06 | 9,08 | 9,09 | 32.116 | 964.917.111 |
| 7/8/2025 | 9,02 | 9,08 | +0,55% | 9,01 | 9,08 | 9,03 | 9,07 | 9,08 | 45.032 | 817.103.699 |
| 6/8/2025 | 8,98 | 9,03 | +0,33% | 8,96 | 9,03 | 8,99 | 9,01 | 9,03 | 16.677 | 1.230.678.917 |
| 5/8/2025 | 8,97 | 9,00 | +0,11% | 8,94 | 9,00 | 8,97 | 8,99 | 9,00 | 18.518 | 751.258.284 |
| 4/8/2025 | 8,98 | 8,99 | +0,22% | 8,91 | 8,99 | 8,95 | 8,98 | 8,99 | 25.074 | 895.965.168 |
| 1/8/2025 | 8,92 | 8,97 | -0,33% | 8,89 | 9,02 | 8,96 | 8,93 | 8,97 | 21.242 | 541.421.818 |
| 31/7/2025 | 8,98 | 9,00 | +0,56% | 8,96 | 9,00 | 8,98 | 8,99 | 9,00 | 21.203 | 720.031.982 |
| 30/7/2025 | 8,95 | 8,95 | -0,22% | 8,92 | 8,99 | 8,95 | 8,94 | 8,95 | 16.844 | 651.839.755 |
| 29/7/2025 | 8,96 | 8,97 | -0,11% | 8,91 | 8,97 | 8,93 | 8,96 | 8,97 | 15.643 | 534.983.709 |
| 28/7/2025 | 8,99 | 8,98 | -0,11% | 8,93 | 9,00 | 8,98 | 8,96 | 8,98 | 16.480 | 594.133.557 |
| 25/7/2025 | 8,95 | 8,99 | +0,45% | 8,92 | 9,00 | 8,95 | 8,99 | 9,00 | 12.623 | 496.001.452 |
| 24/7/2025 | 8,95 | 8,95 | -0,33% | 8,92 | 9,00 | 8,95 | 8,94 | 8,95 | 16.208 | 495.821.027 |
| 23/7/2025 | 8,92 | 8,98 | +0,45% | 8,88 | 8,99 | 8,94 | 8,93 | 8,98 | 19.473 | 564.927.347 |
| 22/7/2025 | 8,82 | 8,94 | +1,59% | 8,81 | 8,94 | 8,86 | 8,92 | 8,94 | 14.358 | 487.066.828 |
| 21/7/2025 | 8,90 | 8,80 | -1,12% | 8,76 | 8,91 | 8,83 | 8,80 | 8,82 | 30.123 | 598.642.314 |
| 18/7/2025 | 8,92 | 8,90 | 0,00% | 8,85 | 8,93 | 8,88 | 8,87 | 8,90 | 14.381 | 422.924.442 |
| 17/7/2025 | 8,92 | 8,90 | 0,00% | 8,85 | 8,93 | 8,88 | 8,89 | 8,90 | 23.193 | 528.787.519 |
| 16/7/2025 | 9,01 | 8,90 | -1,00% | 8,86 | 9,01 | 8,91 | 8,89 | 8,90 | 17.493 | 615.309.809 |
| 15/7/2025 | 9,01 | 8,99 | -0,11% | 8,92 | 9,04 | 8,98 | 8,98 | 8,99 | 21.853 | 546.348.552 |
| 14/7/2025 | 8,95 | 9,00 | +0,90% | 8,92 | 9,03 | 8,97 | 9,00 | 9,02 | 25.321 | 631.386.198 |
| 11/7/2025 | 8,98 | 8,92 | -0,67% | 8,89 | 8,99 | 8,92 | 8,91 | 8,92 | 14.336 | 563.509.657 |
| 10/7/2025 | 9,04 | 8,98 | -0,55% | 8,91 | 9,04 | 8,98 | 8,97 | 8,98 | 20.643 | 417.477.157 |
| 9/7/2025 | 8,97 | 9,03 | +0,44% | 8,95 | 9,04 | 8,99 | 9,02 | 9,03 | 32.601 | 415.097.580 |
| 8/7/2025 | 9,03 | 8,99 | -0,22% | 8,97 | 9,05 | 9,00 | 8,99 | 9,00 | 26.619 | 434.667.695 |
| 7/7/2025 | 9,05 | 9,01 | +0,22% | 8,99 | 9,12 | 9,05 | 9,00 | 9,01 | 27.080 | 532.640.435 |
| 4/7/2025 | 9,00 | 8,99 | +0,11% | 8,96 | 9,07 | 9,01 | 8,98 | 8,99 | 11.967 | 488.101.928 |
| 3/7/2025 | 8,91 | 8,98 | +0,90% | 8,89 | 8,99 | 8,93 | 8,97 | 8,98 | 12.086 | 365.068.347 |
| 2/7/2025 | 8,81 | 8,90 | +1,25% | 8,78 | 8,94 | 8,86 | 8,90 | 8,91 | 14.088 | 423.523.265 |
| 1/7/2025 | 8,89 | 8,79 | -2,01% | 8,79 | 8,96 | 8,87 | 8,79 | 8,80 | 21.613 | 640.334.308 |
| 30/6/2025 | 8,99 | 8,97 | +0,45% | 8,94 | 9,00 | 8,97 | 8,96 | 8,97 | 19.907 | 759.237.649 |
| 27/6/2025 | 8,87 | 8,93 | +0,90% | 8,86 | 8,96 | 8,92 | 8,93 | 8,94 | 10.178 | 512.620.439 |
| 26/6/2025 | 8,79 | 8,85 | +0,68% | 8,78 | 8,86 | 8,83 | 8,84 | 8,85 | 9.276 | 356.199.850 |
| 25/6/2025 | 8,73 | 8,79 | +0,69% | 8,69 | 8,80 | 8,74 | 8,78 | 8,79 | 16.649 | 496.008.836 |
| 24/6/2025 | 8,76 | 8,73 | -0,46% | 8,66 | 8,76 | 8,70 | 8,72 | 8,73 | 10.833 | 479.793.027 |
| 23/6/2025 | 8,79 | 8,77 | -0,23% | 8,64 | 8,85 | 8,70 | 8,72 | 8,77 | 24.907 | 746.059.081 |
| 20/6/2025 | 8,79 | 8,79 | +0,11% | 8,76 | 8,83 | 8,79 | 8,79 | 8,80 | 14.812 | 408.906.450 |
| 18/6/2025 | 8,73 | 8,78 | +1,27% | 8,69 | 8,78 | 8,73 | 8,78 | 8,79 | 19.929 | 474.254.393 |
| 17/6/2025 | 8,76 | 8,67 | -0,80% | 8,62 | 8,78 | 8,70 | 8,67 | 8,70 | 14.870 | 577.817.811 |
| 16/6/2025 | 8,70 | 8,74 | +0,92% | 8,68 | 8,79 | 8,74 | 8,74 | 8,75 | 15.793 | 489.693.536 |
| 13/6/2025 | 8,59 | 8,66 | +0,58% | 8,58 | 8,74 | 8,65 | 8,65 | 8,66 | 19.697 | 572.833.993 |
| 12/6/2025 | 8,68 | 8,61 | -0,58% | 8,56 | 8,70 | 8,63 | 8,61 | 8,63 | 11.953 | 428.064.351 |
| 11/6/2025 | 8,70 | 8,66 | -0,23% | 8,65 | 8,72 | 8,68 | 8,66 | 8,68 | 11.970 | 341.642.866 |
| 10/6/2025 | 8,76 | 8,68 | -0,69% | 8,63 | 8,77 | 8,70 | 8,67 | 8,68 | 18.845 | 448.257.136 |
| 9/6/2025 | 8,78 | 8,74 | 0,00% | 8,71 | 8,82 | 8,75 | 8,73 | 8,74 | 21.550 | 481.520.450 |
| 6/6/2025 | 8,75 | 8,74 | +0,58% | 8,70 | 8,78 | 8,73 | 8,73 | 8,74 | 23.552 | 1.046.096.805 |
| 5/6/2025 | 8,74 | 8,69 | -0,23% | 8,65 | 8,75 | 8,70 | 8,69 | 8,71 | 15.434 | 782.399.906 |
| 4/6/2025 | 8,74 | 8,71 | -0,46% | 8,65 | 8,76 | 8,70 | 8,70 | 8,71 | 25.154 | 634.413.359 |