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.
GCRI11 - FII GLPG CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 64,99 | 65,16 | +0,28% | 64,59 | 66,47 | 65,27 | 64,83 | 65,16 | 285 | 16.905.168 |
| 5/9/2025 | 64,86 | 64,98 | +1,21% | 64,10 | 64,98 | 64,44 | 64,40 | 64,99 | 85 | 2.874.381 |
| 4/9/2025 | 64,71 | 64,20 | +0,22% | 63,70 | 65,00 | 64,45 | 64,00 | 64,20 | 121 | 3.461.419 |
| 3/9/2025 | 64,00 | 64,06 | -0,05% | 63,61 | 64,53 | 63,98 | 63,94 | 64,06 | 95 | 6.417.275 |
| 2/9/2025 | 62,95 | 64,09 | +0,93% | 62,95 | 64,33 | 63,72 | 64,00 | 64,09 | 131 | 13.453.162 |
| 1/9/2025 | 62,89 | 63,50 | +0,83% | 62,89 | 63,74 | 63,36 | 63,47 | 63,50 | 282 | 2.756.339 |
| 29/8/2025 | 63,72 | 62,98 | -0,28% | 62,10 | 63,72 | 62,75 | 62,77 | 62,99 | 162 | 8.515.627 |
| 28/8/2025 | 63,30 | 63,16 | +0,30% | 62,70 | 63,71 | 63,12 | 62,70 | 63,16 | 152 | 8.363.454 |
| 27/8/2025 | 63,13 | 62,97 | +0,75% | 62,85 | 63,13 | 62,97 | 62,85 | 62,97 | 47 | 2.556.650 |
| 26/8/2025 | 63,44 | 62,50 | -0,95% | 62,45 | 63,44 | 62,65 | 62,50 | 62,84 | 147 | 8.952.903 |
| 25/8/2025 | 62,70 | 63,10 | +0,53% | 61,60 | 63,31 | 62,47 | 62,69 | 63,10 | 317 | 16.006.262 |
| 22/8/2025 | 62,79 | 62,77 | +0,16% | 61,54 | 63,35 | 62,23 | 62,60 | 62,77 | 419 | 19.454.021 |
| 21/8/2025 | 62,59 | 62,67 | -0,21% | 62,54 | 62,96 | 62,72 | 62,65 | 62,67 | 76 | 2.076.335 |
| 20/8/2025 | 62,94 | 62,80 | -0,25% | 62,48 | 62,95 | 62,66 | 62,48 | 62,80 | 111 | 3.390.261 |
| 19/8/2025 | 63,85 | 62,96 | -1,13% | 62,29 | 63,85 | 62,82 | 62,42 | 62,96 | 348 | 22.037.258 |
| 18/8/2025 | 63,75 | 63,68 | +0,74% | 62,26 | 63,87 | 63,27 | 63,50 | 63,68 | 255 | 21.355.497 |
| 15/8/2025 | 62,49 | 63,21 | +0,94% | 61,52 | 63,95 | 62,75 | 62,94 | 63,09 | 307 | 19.524.072 |
| 14/8/2025 | 62,89 | 62,62 | -2,29% | 61,34 | 63,39 | 62,43 | 62,31 | 63,28 | 250 | 21.529.126 |
| 13/8/2025 | 63,98 | 64,09 | +0,49% | 63,37 | 64,45 | 63,95 | 63,92 | 64,09 | 285 | 24.258.913 |
| 12/8/2025 | 64,02 | 63,78 | +0,60% | 63,20 | 64,02 | 63,66 | 63,50 | 63,78 | 130 | 7.467.357 |
| 11/8/2025 | 63,19 | 63,40 | +0,54% | 63,19 | 64,00 | 63,67 | 63,40 | 63,59 | 173 | 7.233.880 |
| 8/8/2025 | 64,00 | 63,06 | -1,31% | 63,06 | 64,00 | 63,37 | 63,06 | 63,35 | 262 | 10.456.428 |
| 7/8/2025 | 63,41 | 63,90 | +0,79% | 62,86 | 64,01 | 63,31 | 63,67 | 63,99 | 234 | 19.917.741 |
| 6/8/2025 | 64,10 | 63,40 | -1,09% | 62,65 | 64,40 | 63,14 | 63,30 | 63,41 | 254 | 32.901.137 |
| 5/8/2025 | 63,70 | 64,10 | +0,38% | 63,54 | 64,27 | 63,81 | 63,99 | 64,09 | 80 | 2.571.628 |
| 4/8/2025 | 63,86 | 63,86 | -0,51% | 63,53 | 64,46 | 63,87 | 63,67 | 64,09 | 121 | 7.109.225 |
| 1/8/2025 | 65,38 | 64,19 | -0,83% | 63,81 | 65,39 | 64,21 | 64,18 | 64,19 | 281 | 49.475.772 |
| 31/7/2025 | 66,39 | 64,73 | -1,46% | 64,71 | 66,99 | 65,49 | 64,73 | 64,77 | 345 | 45.989.092 |
| 30/7/2025 | 66,80 | 65,69 | +0,03% | 65,03 | 67,18 | 66,05 | 65,50 | 65,69 | 272 | 26.599.275 |
| 29/7/2025 | 65,00 | 65,67 | +1,02% | 64,72 | 66,57 | 65,70 | 65,67 | 66,15 | 198 | 25.708.647 |
| 28/7/2025 | 65,75 | 65,01 | -1,19% | 64,56 | 65,75 | 65,25 | 65,01 | 65,19 | 268 | 17.345.738 |
| 25/7/2025 | 65,09 | 65,79 | +1,20% | 65,09 | 65,79 | 65,27 | 65,51 | 65,79 | 29 | 1.677.545 |
| 24/7/2025 | 65,58 | 65,01 | -1,04% | 64,70 | 66,29 | 65,44 | 65,01 | 65,09 | 160 | 11.361.586 |
| 23/7/2025 | 66,37 | 65,69 | -0,29% | 65,00 | 67,49 | 65,81 | 65,04 | 65,19 | 227 | 14.624.216 |
| 22/7/2025 | 66,39 | 65,88 | -0,33% | 65,20 | 68,36 | 66,26 | 65,33 | 65,88 | 197 | 15.147.478 |
| 21/7/2025 | 68,59 | 66,10 | -1,33% | 64,40 | 68,59 | 65,99 | 66,10 | 66,19 | 441 | 27.309.899 |
| 18/7/2025 | 67,08 | 66,99 | -0,76% | 65,60 | 68,59 | 67,15 | 66,50 | 66,99 | 309 | 24.396.478 |
| 17/7/2025 | 67,75 | 67,50 | +0,76% | 65,23 | 67,75 | 66,61 | 66,22 | 67,50 | 294 | 20.658.123 |
| 16/7/2025 | 67,57 | 66,99 | +0,13% | 64,82 | 67,76 | 66,52 | 66,74 | 66,89 | 289 | 34.076.459 |
| 15/7/2025 | 66,91 | 66,90 | +0,15% | 66,90 | 69,38 | 67,52 | 66,90 | 67,09 | 1.238 | 16.293.420 |
| 14/7/2025 | 67,10 | 66,80 | -1,18% | 65,03 | 67,10 | 66,22 | 66,80 | 66,90 | 165 | 18.343.798 |
| 11/7/2025 | 66,82 | 67,60 | +1,18% | 66,80 | 69,66 | 67,70 | 67,60 | 67,69 | 328 | 30.025.195 |
| 10/7/2025 | 66,60 | 66,81 | +0,32% | 66,60 | 67,16 | 66,84 | 66,81 | 66,96 | 882 | 21.883.866 |
| 9/7/2025 | 67,30 | 66,60 | -0,21% | 66,60 | 67,30 | 66,76 | 66,60 | 66,76 | 96 | 4.019.520 |
| 8/7/2025 | 66,80 | 66,74 | +0,10% | 66,60 | 66,98 | 66,70 | 66,74 | 66,75 | 143 | 9.545.376 |
| 7/7/2025 | 66,50 | 66,67 | +0,53% | 65,53 | 66,99 | 66,48 | 66,60 | 66,67 | 239 | 36.767.317 |
| 4/7/2025 | 66,19 | 66,32 | +0,24% | 66,12 | 66,96 | 66,33 | 66,30 | 66,38 | 80 | 3.535.745 |
| 3/7/2025 | 65,70 | 66,16 | +1,01% | 65,69 | 68,67 | 66,42 | 66,01 | 66,16 | 107 | 10.787.588 |
| 2/7/2025 | 65,40 | 65,50 | +0,89% | 65,10 | 65,65 | 65,30 | 65,50 | 65,58 | 86 | 30.620.489 |
| 1/7/2025 | 64,90 | 64,92 | +0,03% | 64,54 | 64,95 | 64,75 | 64,80 | 64,92 | 65 | 6.954.204 |
| 30/6/2025 | 64,19 | 64,90 | +1,41% | 64,06 | 65,98 | 64,26 | 64,70 | 64,89 | 153 | 28.272.249 |
| 27/6/2025 | 63,95 | 64,00 | 0,00% | 63,95 | 64,20 | 64,03 | 64,00 | 64,20 | 45 | 3.560.270 |
| 26/6/2025 | 64,00 | 64,00 | +0,03% | 63,73 | 64,00 | 63,92 | 63,95 | 64,00 | 48 | 2.863.883 |
| 25/6/2025 | 63,89 | 63,98 | 0,00% | 63,80 | 63,98 | 63,87 | 63,84 | 63,98 | 45 | 1.826.848 |
| 24/6/2025 | 63,53 | 63,98 | -0,76% | 63,41 | 64,27 | 63,80 | 63,80 | 63,99 | 510 | 11.720.747 |
| 23/6/2025 | 64,47 | 64,47 | 0,00% | 63,44 | 64,96 | 64,38 | 63,85 | 64,47 | 624 | 28.739.845 |
| 20/6/2025 | 64,48 | 64,47 | +0,05% | 64,20 | 64,48 | 64,34 | 64,24 | 64,48 | 63 | 3.738.344 |
| 18/6/2025 | 64,09 | 64,44 | +1,50% | 63,56 | 64,49 | 64,14 | 64,30 | 64,44 | 138 | 14.638.161 |
| 17/6/2025 | 63,49 | 63,49 | +0,16% | 63,26 | 63,58 | 63,43 | 63,45 | 63,50 | 64 | 2.981.302 |
| 16/6/2025 | 63,10 | 63,39 | +0,46% | 62,71 | 64,39 | 63,28 | 63,17 | 63,40 | 206 | 19.372.442 |
| 13/6/2025 | 63,50 | 63,10 | -1,64% | 62,30 | 63,50 | 62,92 | 62,90 | 63,10 | 162 | 18.859.661 |
| 12/6/2025 | 63,34 | 64,15 | +1,21% | 63,34 | 64,43 | 63,97 | 64,15 | 64,43 | 532 | 19.347.053 |
| 11/6/2025 | 64,19 | 63,38 | -0,66% | 63,35 | 64,20 | 63,66 | 63,38 | 63,51 | 819 | 21.106.310 |
| 10/6/2025 | 65,40 | 63,80 | -1,83% | 63,72 | 65,40 | 64,36 | 63,80 | 64,19 | 165 | 11.398.383 |
| 9/6/2025 | 64,90 | 64,99 | +0,18% | 64,06 | 65,79 | 65,10 | 64,51 | 64,99 | 347 | 44.891.609 |
| 6/6/2025 | 64,10 | 64,87 | +0,90% | 64,10 | 65,56 | 64,95 | 64,87 | 65,15 | 356 | 30.508.554 |
| 5/6/2025 | 63,90 | 64,29 | +0,91% | 63,90 | 64,29 | 64,19 | 63,90 | 64,29 | 65 | 3.697.703 |
| 4/6/2025 | 64,17 | 63,71 | -1,82% | 63,70 | 64,79 | 64,26 | 63,71 | 64,47 | 213 | 16.413.018 |
| 3/6/2025 | 64,70 | 64,89 | +0,57% | 64,60 | 65,70 | 64,85 | 64,80 | 64,89 | 150 | 5.726.944 |
| 2/6/2025 | 65,33 | 64,52 | -0,28% | 64,31 | 65,33 | 64,78 | 64,38 | 64,52 | 95 | 5.280.134 |
| 30/5/2025 | 65,09 | 64,70 | -0,35% | 64,21 | 65,29 | 64,75 | 64,70 | 64,89 | 119 | 5.601.419 |
| 29/5/2025 | 65,29 | 64,93 | -0,26% | 64,80 | 65,33 | 65,06 | 64,75 | 64,93 | 41 | 1.483.592 |
| 28/5/2025 | 65,10 | 65,10 | +0,74% | 64,75 | 65,29 | 65,05 | 65,04 | 65,09 | 54 | 2.745.233 |
| 27/5/2025 | 65,69 | 64,62 | -1,58% | 64,16 | 65,69 | 64,67 | 64,40 | 64,62 | 415 | 12.863.248 |
| 26/5/2025 | 65,35 | 65,66 | +0,86% | 64,72 | 65,66 | 65,17 | 65,02 | 65,67 | 418 | 9.300.525 |
| 23/5/2025 | 64,80 | 65,10 | +0,46% | 64,69 | 65,12 | 64,90 | 64,83 | 65,10 | 85 | 6.309.213 |
| 22/5/2025 | 65,10 | 64,80 | -0,15% | 64,35 | 65,18 | 64,72 | 64,55 | 64,80 | 108 | 9.301.331 |
| 21/5/2025 | 64,29 | 64,90 | +1,25% | 63,95 | 65,37 | 64,86 | 64,16 | 64,90 | 482 | 26.581.414 |
| 20/5/2025 | 65,27 | 64,10 | -1,23% | 63,91 | 65,27 | 64,38 | 63,91 | 64,10 | 317 | 4.545.748 |
| 19/5/2025 | 65,27 | 64,90 | -0,60% | 63,84 | 65,27 | 64,84 | 64,80 | 64,90 | 162 | 17.040.738 |
| 16/5/2025 | 63,58 | 65,29 | +2,13% | 63,48 | 65,58 | 64,36 | 65,06 | 65,29 | 705 | 24.328.616 |
| 15/5/2025 | 63,40 | 63,93 | -0,64% | 62,19 | 63,95 | 63,33 | 63,41 | 63,93 | 893 | 29.534.895 |
| 14/5/2025 | 64,01 | 64,34 | +0,93% | 64,00 | 64,34 | 64,16 | 64,08 | 64,37 | 328 | 9.919.806 |
| 13/5/2025 | 64,09 | 63,75 | -0,31% | 63,00 | 64,34 | 63,47 | 63,75 | 63,80 | 416 | 22.533.808 |
| 12/5/2025 | 64,38 | 63,95 | -0,76% | 63,92 | 64,45 | 64,17 | 63,95 | 64,10 | 208 | 6.828.045 |
| 9/5/2025 | 63,79 | 64,44 | +1,85% | 63,06 | 64,45 | 63,96 | 64,25 | 64,44 | 1.319 | 15.659.636 |
| 8/5/2025 | 63,89 | 63,27 | -0,13% | 62,88 | 63,89 | 63,18 | 62,92 | 63,27 | 544 | 11.140.341 |
| 7/5/2025 | 63,19 | 63,35 | +0,56% | 62,98 | 63,85 | 63,33 | 63,00 | 63,35 | 286 | 20.956.118 |
| 6/5/2025 | 63,79 | 63,00 | -0,57% | 62,70 | 63,89 | 63,13 | 63,00 | 63,12 | 703 | 26.821.179 |
| 5/5/2025 | 63,48 | 63,36 | +0,25% | 62,96 | 63,98 | 63,33 | 63,20 | 63,36 | 203 | 29.931.169 |
| 2/5/2025 | 62,75 | 63,20 | +0,97% | 61,83 | 63,41 | 62,65 | 63,20 | 63,41 | 557 | 21.482.702 |
| 29/4/2025 | 62,99 | 62,59 | -0,95% | 61,61 | 63,38 | 62,75 | 62,45 | 62,69 | 540 | 23.180.206 |
| 28/4/2025 | 61,61 | 63,19 | +3,23% | 61,06 | 63,38 | 62,30 | 62,40 | 63,19 | 1.817 | 37.594.060 |
| 25/4/2025 | 62,16 | 61,21 | -1,26% | 60,90 | 62,16 | 61,07 | 61,21 | 61,39 | 559 | 22.670.559 |
| 24/4/2025 | 60,40 | 61,99 | +1,89% | 60,40 | 62,00 | 61,27 | 61,18 | 61,99 | 959 | 114.759.558 |
| 23/4/2025 | 60,79 | 60,84 | -0,05% | 60,14 | 60,99 | 60,76 | 60,54 | 60,84 | 414 | 40.183.150 |
| 22/4/2025 | 60,87 | 60,87 | +0,21% | 60,43 | 60,99 | 60,68 | 60,51 | 60,87 | 344 | 39.903.462 |
| 17/4/2025 | 60,19 | 60,74 | +1,08% | 60,11 | 60,95 | 60,54 | 60,30 | 60,74 | 209 | 10.813.476 |
| 16/4/2025 | 60,70 | 60,09 | -0,10% | 59,90 | 60,70 | 60,21 | 60,09 | 60,19 | 173 | 7.881.489 |
| 15/4/2025 | 60,69 | 60,15 | -0,78% | 59,24 | 61,20 | 60,04 | 60,15 | 60,19 | 634 | 50.075.546 |
| 14/4/2025 | 62,30 | 60,62 | -3,13% | 60,00 | 62,88 | 60,80 | 60,62 | 60,69 | 1.372 | 52.568.906 |
| 11/4/2025 | 62,19 | 62,58 | +0,66% | 61,26 | 63,04 | 62,27 | 62,58 | 62,69 | 520 | 20.512.760 |
| 10/4/2025 | 62,39 | 62,17 | -0,02% | 61,13 | 62,59 | 62,03 | 61,95 | 62,17 | 470 | 14.974.328 |
| 9/4/2025 | 62,29 | 62,18 | -0,02% | 61,62 | 62,29 | 61,99 | 61,97 | 62,18 | 31 | 1.655.178 |
| 8/4/2025 | 62,34 | 62,19 | -0,27% | 61,02 | 62,80 | 61,86 | 61,65 | 62,19 | 410 | 35.237.208 |
| 7/4/2025 | 62,99 | 62,36 | -1,41% | 60,35 | 62,99 | 61,56 | 62,30 | 62,36 | 287 | 30.334.121 |
| 4/4/2025 | 63,50 | 63,25 | +0,03% | 62,21 | 64,89 | 63,11 | 63,07 | 63,29 | 606 | 14.346.914 |
| 3/4/2025 | 63,11 | 63,23 | +0,06% | 63,00 | 65,10 | 63,59 | 63,23 | 63,50 | 176 | 14.652.653 |
| 2/4/2025 | 64,29 | 63,19 | -0,19% | 62,60 | 66,38 | 63,77 | 63,10 | 63,19 | 229 | 19.190.652 |
| 1/4/2025 | 64,92 | 63,31 | -2,48% | 63,15 | 66,59 | 64,17 | 63,31 | 64,03 | 462 | 41.840.073 |
| 31/3/2025 | 63,99 | 64,92 | +1,42% | 63,99 | 65,89 | 64,90 | 64,81 | 64,92 | 319 | 30.227.051 |
| 28/3/2025 | 64,00 | 64,01 | +1,36% | 63,16 | 64,74 | 64,01 | 63,81 | 64,01 | 127 | 9.870.352 |
| 27/3/2025 | 64,10 | 63,15 | -1,31% | 63,11 | 64,74 | 64,11 | 63,15 | 64,28 | 201 | 27.294.151 |
| 26/3/2025 | 63,00 | 63,99 | +1,59% | 61,70 | 64,42 | 63,51 | 63,60 | 64,10 | 288 | 32.472.898 |
| 25/3/2025 | 62,69 | 62,99 | +0,95% | 62,03 | 64,81 | 63,25 | 62,96 | 63,83 | 295 | 56.893.493 |
| 24/3/2025 | 61,63 | 62,40 | +2,28% | 61,54 | 62,99 | 62,43 | 62,40 | 62,58 | 174 | 11.344.850 |
| 21/3/2025 | 62,29 | 61,01 | -1,79% | 61,01 | 62,99 | 61,75 | 61,01 | 61,80 | 523 | 17.842.275 |
| 20/3/2025 | 62,20 | 62,12 | -0,03% | 61,24 | 63,19 | 62,03 | 62,10 | 62,30 | 177 | 12.642.500 |
| 19/3/2025 | 61,99 | 62,14 | +0,39% | 60,31 | 63,35 | 61,57 | 62,10 | 62,14 | 189 | 16.447.480 |
| 18/3/2025 | 62,80 | 61,90 | -2,06% | 61,20 | 63,59 | 62,22 | 61,90 | 62,32 | 190 | 13.179.839 |
| 17/3/2025 | 63,21 | 63,20 | +0,03% | 61,82 | 63,44 | 62,77 | 63,19 | 63,20 | 243 | 17.431.753 |
| 14/3/2025 | 63,44 | 63,18 | +0,16% | 61,73 | 63,44 | 62,69 | 63,18 | 63,19 | 114 | 11.460.149 |
| 13/3/2025 | 62,94 | 63,08 | +0,22% | 62,94 | 63,38 | 63,03 | 63,08 | 63,09 | 56 | 2.918.342 |
| 12/3/2025 | 62,78 | 62,94 | +0,21% | 62,78 | 63,43 | 63,09 | 62,92 | 62,94 | 105 | 6.234.058 |
| 11/3/2025 | 62,64 | 62,81 | +1,29% | 62,01 | 63,86 | 63,01 | 62,81 | 63,00 | 88 | 2.432.530 |
| 10/3/2025 | 63,14 | 62,01 | -0,02% | 61,50 | 63,86 | 62,22 | 62,01 | 62,19 | 156 | 22.934.640 |
| 7/3/2025 | 61,91 | 62,02 | -1,56% | 61,06 | 63,83 | 62,06 | 62,03 | 63,11 | 234 | 29.994.287 |
| 6/3/2025 | 60,94 | 63,00 | +3,67% | 60,51 | 63,95 | 61,56 | 61,91 | 63,80 | 254 | 38.697.596 |
| 5/3/2025 | 60,66 | 60,77 | +0,18% | 58,82 | 60,84 | 59,91 | 60,40 | 60,78 | 158 | 8.645.170 |
| 28/2/2025 | 60,10 | 60,66 | +0,60% | 58,31 | 60,78 | 60,01 | 60,32 | 60,66 | 309 | 21.071.407 |
| 27/2/2025 | 60,40 | 60,30 | -0,17% | 56,02 | 60,65 | 58,72 | 60,20 | 60,39 | 332 | 30.954.540 |
| 26/2/2025 | 60,60 | 60,40 | -0,90% | 59,01 | 60,61 | 59,92 | 60,40 | 60,49 | 113 | 10.366.834 |
| 25/2/2025 | 59,34 | 60,95 | +3,11% | 59,10 | 60,99 | 60,29 | 60,45 | 60,95 | 265 | 35.864.702 |
| 24/2/2025 | 59,40 | 59,11 | +0,34% | 57,90 | 59,40 | 58,66 | 59,05 | 59,19 | 128 | 10.306.727 |
| 21/2/2025 | 58,45 | 58,91 | +0,79% | 57,01 | 59,59 | 58,44 | 58,90 | 58,95 | 240 | 19.503.469 |
| 20/2/2025 | 58,28 | 58,45 | +0,31% | 57,80 | 58,49 | 58,29 | 58,45 | 58,49 | 168 | 7.864.053 |
| 19/2/2025 | 58,28 | 58,27 | +0,99% | 57,70 | 58,28 | 58,16 | 58,15 | 58,27 | 64 | 2.756.787 |
| 18/2/2025 | 57,68 | 57,70 | +0,03% | 56,56 | 57,70 | 57,37 | 57,65 | 57,70 | 109 | 6.432.026 |
| 17/2/2025 | 57,91 | 57,68 | +0,21% | 56,62 | 57,91 | 57,31 | 57,40 | 57,68 | 124 | 6.573.545 |
| 14/2/2025 | 57,93 | 57,56 | -0,52% | 56,17 | 57,93 | 57,15 | 57,45 | 57,56 | 87 | 8.755.872 |
| 13/2/2025 | 57,80 | 57,86 | +0,10% | 57,00 | 58,50 | 57,73 | 57,86 | 57,92 | 171 | 12.400.491 |
| 12/2/2025 | 57,65 | 57,80 | +0,21% | 56,79 | 58,00 | 57,50 | 57,71 | 57,80 | 192 | 13.329.518 |
| 11/2/2025 | 57,99 | 57,68 | -0,53% | 56,76 | 57,99 | 57,19 | 57,68 | 57,79 | 104 | 5.502.351 |
| 10/2/2025 | 58,09 | 57,99 | -0,02% | 57,45 | 58,98 | 57,95 | 57,90 | 58,08 | 372 | 22.349.097 |
| 7/2/2025 | 57,69 | 58,00 | +0,75% | 57,41 | 59,50 | 58,01 | 58,00 | 58,99 | 187 | 8.701.565 |
| 6/2/2025 | 57,45 | 57,57 | +0,23% | 57,28 | 57,60 | 57,54 | 57,40 | 57,57 | 44 | 2.554.988 |
| 5/2/2025 | 57,44 | 57,44 | 0,00% | 57,30 | 57,45 | 57,41 | 57,38 | 57,45 | 25 | 2.956.721 |
| 4/2/2025 | 57,00 | 57,44 | +1,04% | 56,60 | 58,88 | 57,32 | 56,97 | 57,45 | 153 | 6.426.164 |
| 3/2/2025 | 58,90 | 56,85 | -3,48% | 56,00 | 58,90 | 57,11 | 56,85 | 56,86 | 540 | 50.141.333 |
| 31/1/2025 | 57,69 | 58,90 | +2,15% | 57,69 | 58,90 | 58,31 | 58,80 | 58,90 | 101 | 4.682.750 |
| 30/1/2025 | 56,76 | 57,66 | +1,59% | 56,76 | 57,66 | 57,20 | 57,50 | 57,69 | 64 | 4.553.705 |
| 29/1/2025 | 56,81 | 56,76 | +0,30% | 56,43 | 56,81 | 56,61 | 56,74 | 56,76 | 45 | 820.950 |
| 28/1/2025 | 56,99 | 56,59 | -0,37% | 56,34 | 57,00 | 56,72 | 56,34 | 56,59 | 41 | 2.013.905 |
| 27/1/2025 | 56,12 | 56,80 | -0,82% | 56,00 | 56,97 | 56,23 | 56,28 | 56,80 | 82 | 2.075.112 |
| 24/1/2025 | 56,39 | 57,27 | +2,23% | 55,65 | 57,37 | 56,11 | 55,92 | 57,29 | 138 | 7.693.724 |
| 23/1/2025 | 56,15 | 56,02 | -2,57% | 56,00 | 57,50 | 56,33 | 56,02 | 56,41 | 273 | 24.769.303 |
| 22/1/2025 | 58,30 | 57,50 | -2,49% | 57,22 | 58,97 | 58,03 | 57,52 | 57,59 | 218 | 18.529.932 |
| 21/1/2025 | 59,88 | 58,97 | -0,67% | 58,40 | 59,88 | 59,12 | 58,82 | 58,97 | 413 | 18.327.803 |
| 20/1/2025 | 60,35 | 59,37 | -0,74% | 58,50 | 60,35 | 59,44 | 59,00 | 59,59 | 138 | 19.878.492 |
| 17/1/2025 | 60,39 | 59,81 | -0,98% | 59,63 | 60,69 | 60,37 | 59,64 | 59,81 | 216 | 24.374.541 |
| 16/1/2025 | 59,79 | 60,40 | +1,26% | 59,69 | 60,98 | 60,40 | 60,30 | 60,56 | 215 | 21.472.710 |
| 15/1/2025 | 61,00 | 59,65 | -3,01% | 58,72 | 61,49 | 59,65 | 59,65 | 59,79 | 296 | 16.424.172 |
| 14/1/2025 | 61,99 | 61,50 | +0,82% | 60,63 | 62,49 | 61,24 | 61,12 | 61,50 | 168 | 10.571.531 |
| 13/1/2025 | 62,03 | 61,00 | -0,86% | 61,00 | 62,10 | 61,79 | 61,00 | 61,10 | 117 | 2.830.031 |
| 10/1/2025 | 61,99 | 61,53 | -0,74% | 60,75 | 62,72 | 61,43 | 60,85 | 61,54 | 90 | 3.397.602 |
| 9/1/2025 | 60,10 | 61,99 | +3,27% | 59,45 | 62,48 | 61,07 | 61,16 | 62,17 | 1.382 | 33.954.319 |
| 8/1/2025 | 62,52 | 60,03 | -0,71% | 59,10 | 62,52 | 59,95 | 59,26 | 60,00 | 206 | 17.691.956 |
| 7/1/2025 | 61,79 | 60,46 | +0,02% | 60,17 | 62,53 | 61,13 | 60,46 | 61,77 | 888 | 24.941.554 |
| 6/1/2025 | 60,44 | 60,45 | +0,30% | 59,56 | 63,00 | 60,29 | 60,20 | 60,45 | 159 | 11.118.217 |
| 3/1/2025 | 58,83 | 60,27 | +2,47% | 58,80 | 60,38 | 59,81 | 60,00 | 60,27 | 25 | 2.643.873 |
| 2/1/2025 | 58,95 | 58,82 | +0,60% | 58,80 | 58,98 | 58,89 | 58,83 | 58,95 | 67 | 3.086.318 |
| 30/12/2024 | 58,08 | 58,47 | +0,67% | 57,69 | 59,01 | 58,10 | 57,30 | 58,49 | 90 | 4.927.460 |
| 27/12/2024 | 57,37 | 58,08 | +1,24% | 57,23 | 58,09 | 57,59 | 58,05 | 58,08 | 126 | 7.988.650 |
| 26/12/2024 | 56,00 | 57,37 | +2,70% | 55,86 | 57,58 | 56,56 | 57,35 | 57,37 | 387 | 21.321.218 |
| 23/12/2024 | 54,74 | 55,86 | +2,05% | 54,37 | 56,00 | 55,27 | 55,61 | 55,85 | 448 | 15.962.993 |
| 20/12/2024 | 54,72 | 54,74 | +0,04% | 52,85 | 54,74 | 53,74 | 54,50 | 54,74 | 916 | 54.124.344 |
| 19/12/2024 | 56,24 | 54,72 | -2,36% | 54,19 | 57,00 | 55,12 | 54,24 | 54,72 | 220 | 12.133.151 |
| 18/12/2024 | 57,25 | 56,04 | -2,10% | 55,25 | 57,27 | 55,95 | 55,82 | 56,04 | 214 | 12.304.568 |
| 17/12/2024 | 59,58 | 57,24 | -3,00% | 56,12 | 59,58 | 57,52 | 56,97 | 57,49 | 191 | 15.484.794 |
| 16/12/2024 | 59,00 | 59,01 | +0,02% | 59,00 | 59,81 | 59,50 | 59,00 | 59,20 | 88 | 3.766.539 |
| 13/12/2024 | 58,95 | 59,00 | -1,93% | 58,41 | 60,76 | 59,13 | 58,72 | 59,00 | 215 | 23.092.510 |
| 12/12/2024 | 62,24 | 60,16 | -3,17% | 59,99 | 62,54 | 60,57 | 60,16 | 60,75 | 518 | 50.376.772 |
| 11/12/2024 | 61,01 | 62,13 | -0,03% | 61,01 | 64,19 | 62,10 | 61,99 | 62,13 | 183 | 9.098.145 |
| 10/12/2024 | 62,58 | 62,15 | -2,28% | 61,55 | 62,58 | 62,05 | 62,13 | 62,15 | 135 | 8.215.934 |
| 9/12/2024 | 64,49 | 63,60 | -0,76% | 62,67 | 64,49 | 63,64 | 62,67 | 63,61 | 139 | 5.422.559 |
| 6/12/2024 | 63,55 | 64,09 | +0,85% | 63,00 | 64,50 | 63,43 | 63,00 | 64,10 | 115 | 9.427.086 |
| 5/12/2024 | 64,50 | 63,55 | -1,78% | 63,31 | 66,48 | 64,61 | 63,33 | 63,94 | 185 | 10.119.219 |
| 4/12/2024 | 66,39 | 64,70 | -2,55% | 64,55 | 66,47 | 65,25 | 64,55 | 64,70 | 57 | 4.176.502 |
| 3/12/2024 | 67,01 | 66,39 | -1,64% | 64,64 | 67,99 | 66,12 | 65,73 | 66,39 | 464 | 7.756.431 |
| 2/12/2024 | 64,33 | 67,50 | +4,96% | 64,02 | 68,45 | 65,26 | 66,20 | 67,50 | 840 | 39.587.460 |
| 29/11/2024 | 64,11 | 64,31 | -0,57% | 64,11 | 64,98 | 64,23 | 64,31 | 64,51 | 107 | 32.870.039 |
| 28/11/2024 | 65,28 | 64,68 | -0,46% | 64,00 | 65,28 | 64,44 | 64,11 | 64,68 | 196 | 29.297.347 |
| 27/11/2024 | 65,29 | 64,98 | +0,22% | 64,80 | 65,29 | 64,90 | 64,82 | 64,98 | 78 | 4.017.861 |
| 26/11/2024 | 65,20 | 64,84 | +0,05% | 64,73 | 65,20 | 64,90 | 64,82 | 65,19 | 1.562 | 19.646.461 |
| 25/11/2024 | 65,50 | 64,81 | -0,46% | 64,81 | 66,82 | 65,07 | 64,80 | 64,99 | 571 | 21.915.786 |
| 22/11/2024 | 64,63 | 65,11 | +0,73% | 64,63 | 65,62 | 65,00 | 64,80 | 65,11 | 1.124 | 14.436.970 |
| 21/11/2024 | 65,65 | 64,64 | -0,78% | 64,03 | 65,65 | 64,56 | 64,63 | 64,64 | 255 | 19.189.977 |
| 19/11/2024 | 64,78 | 65,15 | +0,59% | 64,53 | 65,42 | 64,98 | 64,53 | 65,15 | 1.179 | 18.123.118 |
| 18/11/2024 | 65,08 | 64,77 | 0,00% | 64,77 | 66,78 | 65,45 | 64,81 | 65,24 | 247 | 10.662.803 |
| 14/11/2024 | 65,94 | 64,77 | -2,17% | 63,27 | 65,94 | 64,25 | 64,77 | 65,77 | 189 | 13.756.045 |
| 13/11/2024 | 65,16 | 66,21 | -0,29% | 65,16 | 66,79 | 66,04 | 66,03 | 66,21 | 204 | 21.847.458 |
| 12/11/2024 | 67,52 | 66,40 | -1,66% | 65,01 | 67,82 | 66,59 | 66,40 | 67,03 | 111 | 12.553.783 |
| 11/11/2024 | 68,83 | 67,52 | -0,94% | 67,51 | 68,84 | 68,40 | 67,53 | 68,27 | 49 | 1.443.319 |
| 8/11/2024 | 67,57 | 68,16 | -1,12% | 67,57 | 68,93 | 67,98 | 67,96 | 68,05 | 52 | 4.133.655 |
| 7/11/2024 | 67,64 | 68,93 | +2,50% | 67,48 | 69,93 | 68,31 | 68,00 | 68,93 | 163 | 15.199.138 |
| 6/11/2024 | 67,78 | 67,25 | +0,22% | 67,11 | 67,78 | 67,18 | 67,25 | 67,64 | 27 | 30.784.865 |
| 5/11/2024 | 67,34 | 67,10 | -0,33% | 66,13 | 67,78 | 67,20 | 67,00 | 67,65 | 69 | 11.807.884 |
| 4/11/2024 | 68,00 | 67,32 | +0,63% | 66,09 | 68,00 | 67,07 | 66,90 | 67,32 | 129 | 10.021.340 |
| 1/11/2024 | 66,47 | 66,90 | +0,60% | 65,32 | 67,29 | 66,50 | 66,86 | 67,15 | 202 | 18.340.996 |
| 31/10/2024 | 64,72 | 66,50 | +1,88% | 64,65 | 66,50 | 65,87 | 65,85 | 66,48 | 81 | 11.520.735 |
| 30/10/2024 | 64,01 | 65,27 | +0,88% | 64,01 | 65,27 | 65,08 | 65,10 | 65,26 | 70 | 16.031.023 |
| 29/10/2024 | 64,48 | 64,70 | +0,34% | 64,00 | 65,27 | 64,50 | 64,35 | 64,72 | 68 | 3.192.900 |
| 28/10/2024 | 64,13 | 64,48 | -0,08% | 64,13 | 64,58 | 64,34 | 64,17 | 64,48 | 70 | 4.922.164 |
| 25/10/2024 | 64,62 | 64,53 | +0,67% | 64,01 | 64,63 | 64,42 | 64,06 | 64,61 | 59 | 3.768.749 |
| 24/10/2024 | 64,32 | 64,10 | -1,08% | 63,50 | 64,63 | 63,88 | 64,10 | 64,18 | 314 | 25.509.964 |
| 23/10/2024 | 64,88 | 64,80 | -0,61% | 64,35 | 65,18 | 64,70 | 64,40 | 64,80 | 113 | 6.386.155 |
| 22/10/2024 | 65,29 | 65,20 | -0,29% | 64,50 | 65,29 | 65,09 | 64,54 | 65,20 | 48 | 3.254.568 |
| 21/10/2024 | 65,15 | 65,39 | -0,59% | 65,07 | 65,78 | 65,19 | 65,10 | 65,14 | 87 | 4.322.595 |
| 18/10/2024 | 65,76 | 65,78 | +0,03% | 65,15 | 65,78 | 65,64 | 65,36 | 65,78 | 74 | 4.017.418 |
| 17/10/2024 | 65,00 | 65,76 | +1,43% | 64,28 | 65,84 | 64,90 | 65,12 | 65,76 | 840 | 18.168.122 |
| 16/10/2024 | 66,13 | 64,83 | -0,02% | 64,73 | 66,13 | 65,41 | 64,83 | 65,47 | 210 | 18.330.116 |
| 15/10/2024 | 64,56 | 64,84 | +0,43% | 64,00 | 66,29 | 64,81 | 64,22 | 64,84 | 506 | 46.100.221 |
| 14/10/2024 | 63,54 | 64,56 | -0,29% | 63,54 | 65,35 | 64,61 | 64,50 | 64,56 | 79 | 3.922.167 |
| 11/10/2024 | 65,01 | 64,75 | +0,51% | 64,40 | 66,84 | 65,10 | 64,75 | 65,15 | 378 | 51.370.850 |
| 10/10/2024 | 64,37 | 64,42 | +0,09% | 64,37 | 64,90 | 64,44 | 64,42 | 64,47 | 51 | 3.454.196 |
| 9/10/2024 | 64,86 | 64,36 | +1,51% | 63,42 | 65,38 | 64,16 | 63,96 | 64,37 | 953 | 37.161.735 |
| 8/10/2024 | 64,08 | 63,40 | -1,06% | 63,38 | 65,29 | 63,83 | 63,40 | 63,75 | 330 | 20.745.618 |
| 7/10/2024 | 65,33 | 64,08 | -0,96% | 63,93 | 65,33 | 64,28 | 64,08 | 64,83 | 181 | 22.968.589 |
| 4/10/2024 | 64,30 | 64,70 | +0,09% | 63,54 | 64,70 | 64,17 | 64,70 | 64,80 | 237 | 30.667.948 |
| 3/10/2024 | 64,90 | 64,64 | -0,09% | 64,25 | 64,90 | 64,51 | 64,45 | 64,64 | 105 | 8.431.613 |
| 2/10/2024 | 65,95 | 64,70 | -1,52% | 64,50 | 66,05 | 65,05 | 64,70 | 65,08 | 172 | 16.648.290 |
| 1/10/2024 | 67,09 | 65,70 | -1,93% | 65,27 | 67,09 | 65,56 | 65,42 | 65,70 | 322 | 33.088.274 |
| 30/9/2024 | 67,17 | 66,99 | -0,95% | 65,05 | 67,17 | 65,63 | 66,00 | 66,99 | 223 | 43.596.807 |
| 26/9/2024 | 67,50 | 67,63 | -0,54% | 67,50 | 68,51 | 67,56 | 67,50 | 67,64 | 91 | 23.479.950 |
| 25/9/2024 | 68,91 | 68,00 | -1,19% | 67,01 | 69,00 | 68,39 | 68,00 | 68,40 | 146 | 23.535.027 |
| 24/9/2024 | 69,30 | 68,82 | -0,69% | 68,78 | 69,31 | 68,97 | 68,82 | 69,00 | 40 | 1.862.360 |
| 23/9/2024 | 69,26 | 69,30 | +0,43% | 68,15 | 69,30 | 68,84 | 68,83 | 69,30 | 398 | 10.155.046 |
| 20/9/2024 | 69,68 | 69,00 | -0,20% | 69,00 | 69,68 | 69,14 | 69,00 | 69,17 | 70 | 4.065.696 |
| 19/9/2024 | 69,02 | 69,14 | +0,19% | 68,40 | 69,98 | 68,81 | 69,14 | 69,29 | 141 | 12.585.626 |
| 18/9/2024 | 69,92 | 69,01 | -0,42% | 69,01 | 70,19 | 69,71 | 69,01 | 69,64 | 101 | 12.952.519 |
| 17/9/2024 | 69,63 | 69,30 | -0,46% | 68,94 | 70,00 | 69,38 | 69,30 | 69,92 | 137 | 16.596.784 |
| 16/9/2024 | 70,00 | 69,62 | +0,17% | 69,08 | 70,00 | 69,42 | 69,30 | 69,62 | 117 | 6.914.663 |
| 13/9/2024 | 70,00 | 69,50 | -1,91% | 69,45 | 70,26 | 69,75 | 69,46 | 69,84 | 213 | 19.907.807 |
| 12/9/2024 | 71,07 | 70,85 | -0,30% | 70,85 | 72,08 | 71,04 | 70,85 | 71,00 | 205 | 25.371.310 |
| 11/9/2024 | 72,13 | 71,06 | -2,54% | 71,00 | 72,71 | 71,71 | 71,09 | 71,90 | 127 | 13.489.759 |
| 10/9/2024 | 73,56 | 72,91 | -0,74% | 72,12 | 73,56 | 72,48 | 72,13 | 72,91 | 83 | 11.663.620 |
| 9/9/2024 | 73,33 | 73,45 | +1,17% | 73,00 | 73,46 | 73,31 | 73,02 | 73,45 | 32 | 2.074.701 |