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.
GLOG11 - FII PLURAL L - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 64,34 | 64,34 | 0,00% | 64,34 | 64,40 | 64,34 | 64,34 | 64,39 | 23 | 6.492.039 |
| 5/9/2025 | 64,36 | 64,34 | 0,00% | 64,34 | 64,37 | 64,35 | 64,34 | 64,35 | 10 | 2.522.605 |
| 4/9/2025 | 64,99 | 64,34 | 0,00% | 64,34 | 64,99 | 64,47 | 64,34 | 64,50 | 13 | 3.075.391 |
| 3/9/2025 | 64,34 | 64,34 | 0,00% | 64,34 | 64,34 | 64,34 | 64,34 | 64,37 | 1 | 90.076 |
| 2/9/2025 | 64,12 | 64,34 | -1,77% | 63,71 | 65,01 | 64,36 | 64,34 | 65,49 | 11 | 720.886 |
| 1/9/2025 | 63,70 | 65,50 | -0,67% | 63,70 | 65,50 | 64,88 | 63,72 | 65,98 | 20 | 6.352.562 |
| 29/8/2025 | 65,03 | 65,94 | +1,45% | 64,00 | 65,97 | 64,86 | 64,03 | 65,94 | 33 | 5.552.292 |
| 28/8/2025 | 64,00 | 65,00 | +1,72% | 63,90 | 65,00 | 64,27 | 63,92 | 65,04 | 20 | 7.282.149 |
| 27/8/2025 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 63,91 | 10 | 2.971.350 |
| 26/8/2025 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 63,95 | 4 | 2.268.450 |
| 25/8/2025 | 63,90 | 63,90 | 0,00% | 63,90 | 63,91 | 63,90 | 63,90 | 63,91 | 6 | 1.412.203 |
| 22/8/2025 | 63,63 | 63,90 | +0,42% | 63,59 | 63,90 | 63,67 | 63,90 | 63,98 | 30 | 15.529.123 |
| 21/8/2025 | 63,63 | 63,63 | 0,00% | 63,63 | 63,63 | 63,63 | 63,63 | 63,79 | 8 | 1.539.846 |
| 20/8/2025 | 63,63 | 63,63 | 0,00% | 63,63 | 63,63 | 63,63 | 63,63 | 63,79 | 8 | 3.862.341 |
| 19/8/2025 | 63,63 | 63,63 | +0,05% | 63,60 | 63,65 | 63,62 | 63,63 | 63,64 | 13 | 2.780.534 |
| 18/8/2025 | 63,61 | 63,60 | -0,61% | 63,60 | 64,20 | 63,61 | 63,61 | 64,39 | 21 | 2.716.251 |
| 15/8/2025 | 63,64 | 63,99 | -0,57% | 63,60 | 63,99 | 63,60 | 63,60 | 63,90 | 5 | 534.303 |
| 14/8/2025 | 63,56 | 64,36 | -0,03% | 63,54 | 64,36 | 63,88 | 63,61 | 64,37 | 17 | 1.814.462 |
| 13/8/2025 | 63,54 | 64,38 | +0,03% | 63,54 | 64,38 | 63,82 | 63,54 | 64,38 | 10 | 695.724 |
| 12/8/2025 | 63,51 | 64,36 | +0,55% | 62,95 | 64,46 | 63,55 | 63,54 | 64,37 | 9 | 2.364.421 |
| 11/8/2025 | 65,28 | 64,01 | -0,64% | 62,60 | 65,28 | 63,00 | 62,61 | 64,26 | 24 | 2.173.652 |
| 8/8/2025 | 64,49 | 64,42 | +0,50% | 62,76 | 64,49 | 63,09 | 62,62 | 64,43 | 39 | 2.145.305 |
| 7/8/2025 | 63,78 | 64,10 | 0,00% | 63,78 | 64,10 | 64,01 | 63,77 | 64,48 | 3 | 435.314 |
| 6/8/2025 | 64,06 | 64,10 | +0,14% | 64,06 | 64,10 | 64,07 | 64,40 | 64,50 | 6 | 179.404 |
| 5/8/2025 | 64,36 | 64,01 | -0,51% | 62,13 | 64,44 | 63,27 | 62,64 | 64,39 | 23 | 917.515 |
| 4/8/2025 | 61,03 | 64,34 | -0,02% | 60,35 | 64,34 | 62,03 | 62,03 | 64,30 | 44 | 4.677.651 |
| 1/8/2025 | 63,70 | 64,35 | +0,23% | 63,70 | 64,35 | 64,28 | 61,01 | 64,48 | 4 | 713.570 |
| 31/7/2025 | 64,17 | 64,20 | +0,06% | 64,16 | 64,20 | 64,18 | 64,25 | 64,91 | 8 | 1.861.509 |
| 30/7/2025 | 64,16 | 64,16 | 0,00% | 64,16 | 64,16 | 64,16 | 64,16 | 64,19 | 9 | 3.592.960 |
| 29/7/2025 | 64,16 | 64,16 | 0,00% | 64,16 | 64,16 | 64,16 | 64,16 | 64,19 | 1 | 641.600 |
| 28/7/2025 | 64,20 | 64,16 | 0,00% | 64,16 | 64,20 | 64,16 | 64,16 | 64,19 | 10 | 2.624.240 |
| 25/7/2025 | 64,16 | 64,16 | 0,00% | 64,16 | 64,20 | 64,17 | 64,16 | 64,20 | 6 | 2.310.151 |
| 24/7/2025 | 63,08 | 64,16 | +0,45% | 63,00 | 64,17 | 63,77 | 64,16 | 64,20 | 15 | 363.523 |
| 23/7/2025 | 63,03 | 63,87 | +0,03% | 62,57 | 63,87 | 63,07 | 63,00 | 63,87 | 20 | 1.640.045 |
| 22/7/2025 | 63,86 | 63,85 | 0,00% | 62,62 | 63,86 | 63,80 | 62,60 | 64,20 | 14 | 22.337.923 |
| 21/7/2025 | 63,49 | 63,85 | -1,62% | 63,00 | 63,85 | 63,12 | 63,31 | 63,85 | 10 | 871.056 |
| 18/7/2025 | 63,87 | 64,90 | +0,25% | 62,83 | 64,90 | 63,09 | 62,62 | 64,90 | 7 | 978.028 |
| 17/7/2025 | 63,50 | 64,74 | 0,00% | 63,35 | 64,74 | 63,90 | 63,38 | 65,20 | 27 | 709.362 |
| 16/7/2025 | 65,53 | 64,74 | -1,21% | 63,47 | 65,53 | 64,23 | 64,73 | 66,35 | 22 | 4.123.588 |
| 15/7/2025 | 66,98 | 65,53 | -2,12% | 62,81 | 67,00 | 64,72 | 63,02 | 66,99 | 53 | 5.126.216 |
| 14/7/2025 | 66,10 | 66,95 | -0,27% | 65,64 | 67,30 | 66,78 | 66,95 | 67,42 | 64 | 8.628.965 |
| 11/7/2025 | 67,01 | 67,13 | +0,18% | 66,00 | 67,13 | 66,98 | 65,60 | 67,13 | 24 | 2.304.113 |
| 10/7/2025 | 67,49 | 67,01 | +0,03% | 66,01 | 67,49 | 66,42 | 66,00 | 67,10 | 17 | 471.642 |
| 9/7/2025 | 66,90 | 66,99 | +0,04% | 66,00 | 67,52 | 66,43 | 66,28 | 66,99 | 54 | 6.643.972 |
| 8/7/2025 | 66,44 | 66,96 | +0,78% | 64,00 | 66,99 | 66,38 | 60,05 | 66,90 | 33 | 10.953.966 |
| 7/7/2025 | 62,53 | 66,44 | +6,25% | 61,30 | 69,91 | 61,54 | 60,03 | 66,45 | 46 | 46.939.825 |
| 4/7/2025 | 62,00 | 62,53 | -0,75% | 58,99 | 62,53 | 60,43 | 61,13 | 63,43 | 81 | 9.543.233 |
| 3/7/2025 | 63,01 | 63,00 | 0,00% | 61,77 | 63,01 | 62,57 | 61,62 | 62,53 | 18 | 3.028.466 |
| 2/7/2025 | 62,99 | 63,00 | +0,32% | 62,98 | 63,00 | 62,98 | 61,05 | 63,00 | 12 | 3.061.197 |
| 1/7/2025 | 62,80 | 62,80 | +0,05% | 61,89 | 62,80 | 62,19 | 60,91 | 63,00 | 12 | 1.579.846 |
| 30/6/2025 | 60,81 | 62,77 | +0,35% | 59,11 | 62,79 | 61,10 | 60,80 | 62,75 | 27 | 1.112.104 |
| 27/6/2025 | 61,89 | 62,55 | +0,95% | 61,89 | 62,55 | 62,19 | 59,74 | 62,75 | 15 | 1.107.040 |
| 26/6/2025 | 59,90 | 61,96 | +1,57% | 59,02 | 61,96 | 61,13 | 60,96 | 61,90 | 27 | 2.005.134 |
| 25/6/2025 | 58,77 | 61,00 | +3,81% | 58,76 | 61,20 | 58,96 | 59,02 | 61,94 | 56 | 13.537.640 |
| 24/6/2025 | 60,40 | 58,76 | -2,76% | 58,76 | 60,44 | 59,13 | 58,76 | 60,48 | 50 | 4.630.569 |
| 23/6/2025 | 58,85 | 60,43 | +2,84% | 58,85 | 60,43 | 60,38 | 58,77 | 60,43 | 16 | 4.897.181 |
| 20/6/2025 | 59,09 | 58,76 | -0,58% | 58,76 | 59,10 | 59,07 | 58,76 | 59,25 | 6 | 1.370.440 |
| 18/6/2025 | 59,09 | 59,10 | +0,51% | 59,09 | 59,10 | 59,09 | 58,77 | 59,09 | 3 | 70.909 |
| 17/6/2025 | 59,17 | 58,80 | -0,14% | 58,76 | 59,17 | 58,81 | 58,76 | 60,45 | 9 | 782.279 |
| 16/6/2025 | 58,79 | 58,88 | -0,12% | 58,76 | 59,59 | 58,76 | 58,80 | 58,88 | 12 | 6.099.929 |
| 13/6/2025 | 58,91 | 58,95 | -3,61% | 58,91 | 58,95 | 58,91 | 58,93 | 61,15 | 32 | 1.749.657 |
| 12/6/2025 | 58,77 | 61,16 | +3,14% | 58,77 | 61,16 | 59,45 | 58,77 | 61,17 | 9 | 665.937 |
| 11/6/2025 | 58,98 | 59,30 | -0,50% | 58,76 | 59,30 | 58,98 | 58,76 | 59,29 | 9 | 430.613 |
| 10/6/2025 | 59,50 | 59,60 | +0,17% | 58,76 | 59,60 | 59,36 | 59,03 | 61,15 | 10 | 415.565 |
| 9/6/2025 | 58,76 | 59,50 | +0,27% | 58,76 | 59,76 | 59,35 | 59,50 | 59,70 | 13 | 741.895 |
| 6/6/2025 | 60,05 | 59,34 | -1,18% | 57,03 | 60,06 | 57,85 | 58,76 | 60,34 | 83 | 10.622.028 |
| 5/6/2025 | 60,10 | 60,05 | +0,03% | 59,64 | 60,15 | 60,04 | 58,30 | 62,33 | 9 | 750.594 |
| 4/6/2025 | 61,00 | 60,03 | -1,74% | 60,03 | 62,99 | 61,16 | 60,03 | 62,85 | 12 | 330.265 |
| 3/6/2025 | 58,13 | 61,09 | +3,54% | 57,55 | 61,09 | 58,98 | 57,55 | 61,00 | 13 | 701.959 |
| 2/6/2025 | 64,00 | 59,00 | 0,00% | 58,46 | 64,00 | 58,52 | 58,40 | 60,00 | 11 | 1.790.753 |
| 30/5/2025 | 58,91 | 59,00 | +2,43% | 58,91 | 59,00 | 58,99 | 57,61 | 59,77 | 18 | 1.067.766 |
| 29/5/2025 | 57,57 | 57,60 | +0,05% | 55,70 | 58,92 | 56,68 | 57,60 | 58,16 | 25 | 2.040.785 |
| 28/5/2025 | 57,54 | 57,57 | -0,96% | 56,00 | 57,57 | 57,13 | 57,32 | 58,93 | 37 | 4.467.683 |
| 27/5/2025 | 57,26 | 58,13 | +0,22% | 57,26 | 58,13 | 58,08 | 58,05 | 58,95 | 5 | 819.061 |
| 26/5/2025 | 57,26 | 58,00 | +0,59% | 57,25 | 58,23 | 57,33 | 57,32 | 58,95 | 8 | 894.411 |
| 23/5/2025 | 58,55 | 57,66 | +0,19% | 57,60 | 59,97 | 59,02 | 57,60 | 59,68 | 22 | 554.843 |
| 22/5/2025 | 57,19 | 57,55 | +0,58% | 55,71 | 58,39 | 56,99 | 55,75 | 58,41 | 19 | 2.405.123 |
| 21/5/2025 | 57,23 | 57,22 | +0,99% | 56,27 | 57,23 | 56,99 | 56,70 | 57,24 | 6 | 552.817 |
| 20/5/2025 | 56,76 | 56,66 | -0,18% | 56,60 | 57,30 | 57,05 | 55,82 | 57,25 | 21 | 5.693.684 |
| 19/5/2025 | 58,40 | 56,76 | -0,05% | 56,71 | 58,40 | 57,09 | 56,75 | 56,90 | 7 | 325.448 |
| 16/5/2025 | 56,90 | 56,79 | -0,19% | 55,60 | 56,90 | 55,77 | 55,61 | 56,80 | 30 | 3.168.125 |
| 15/5/2025 | 57,51 | 56,90 | -0,18% | 56,90 | 57,51 | 57,03 | 56,89 | 56,90 | 14 | 3.718.950 |
| 14/5/2025 | 57,49 | 57,00 | -1,06% | 57,00 | 57,51 | 57,43 | 57,01 | 57,48 | 5 | 51.693 |
| 13/5/2025 | 56,12 | 57,61 | -1,91% | 56,12 | 58,82 | 56,50 | 57,67 | 58,80 | 5 | 519.880 |
| 12/5/2025 | 58,72 | 58,73 | 0,00% | 58,72 | 58,73 | 58,72 | 56,16 | 58,74 | 3 | 1.474.122 |
| 9/5/2025 | 57,49 | 58,73 | +1,33% | 56,12 | 58,73 | 58,49 | 56,34 | 60,00 | 13 | 128.698 |
| 8/5/2025 | 55,47 | 57,96 | -1,24% | 55,47 | 58,69 | 56,82 | 55,68 | 58,70 | 22 | 1.028.556 |
| 7/5/2025 | 58,71 | 58,69 | +0,02% | 55,46 | 58,71 | 58,30 | 55,54 | 58,70 | 11 | 145.753 |
| 6/5/2025 | 57,00 | 58,68 | +2,95% | 56,97 | 58,74 | 57,09 | 57,00 | 58,65 | 10 | 599.471 |
| 5/5/2025 | 55,51 | 57,00 | +3,56% | 55,15 | 57,00 | 55,49 | 55,45 | 56,98 | 7 | 199.793 |
| 2/5/2025 | 58,81 | 55,04 | -6,39% | 54,19 | 58,82 | 58,17 | 55,50 | 58,79 | 25 | 2.623.845 |
| 29/4/2025 | 59,07 | 58,80 | -2,39% | 58,47 | 59,07 | 58,54 | 58,80 | 60,21 | 9 | 339.574 |
| 28/4/2025 | 58,63 | 60,24 | +2,83% | 58,63 | 60,24 | 59,54 | 60,25 | 62,31 | 5 | 119.096 |
| 25/4/2025 | 59,16 | 58,58 | +0,02% | 58,58 | 62,99 | 62,54 | 58,60 | 62,95 | 26 | 3.583.875 |
| 24/4/2025 | 58,89 | 58,57 | -0,54% | 58,57 | 59,90 | 59,80 | 58,50 | 59,93 | 9 | 1.303.757 |
| 23/4/2025 | 58,53 | 58,89 | +0,67% | 58,50 | 59,85 | 59,19 | 58,55 | 58,89 | 12 | 201.258 |
| 22/4/2025 | 59,96 | 58,50 | -3,77% | 58,49 | 59,96 | 59,02 | 58,02 | 58,50 | 15 | 3.269.848 |
| 17/4/2025 | 60,44 | 60,79 | +0,60% | 57,74 | 60,79 | 59,79 | 57,13 | 61,40 | 27 | 3.916.740 |
| 16/4/2025 | 59,18 | 60,43 | +0,07% | 58,73 | 60,45 | 59,26 | 59,20 | 60,44 | 25 | 1.019.440 |
| 15/4/2025 | 60,39 | 60,39 | 0,00% | 60,39 | 60,39 | 60,39 | 60,39 | 60,45 | 1 | 24.156 |
| 14/4/2025 | 60,00 | 60,39 | +0,65% | 58,87 | 60,39 | 60,08 | 58,87 | 60,45 | 12 | 769.129 |
| 11/4/2025 | 59,03 | 60,00 | +2,11% | 58,18 | 60,32 | 59,38 | 58,07 | 60,00 | 18 | 1.425.316 |
| 10/4/2025 | 57,92 | 58,76 | -0,09% | 57,91 | 59,30 | 58,46 | 58,00 | 59,31 | 6 | 157.865 |
| 9/4/2025 | 59,30 | 58,81 | -0,51% | 58,81 | 59,50 | 59,27 | 58,91 | 59,49 | 10 | 225.257 |
| 8/4/2025 | 59,00 | 59,11 | +5,44% | 58,90 | 59,11 | 59,02 | 59,11 | 59,25 | 16 | 1.906.529 |
| 7/4/2025 | 57,54 | 56,06 | +1,58% | 56,06 | 58,95 | 57,56 | 56,50 | 58,00 | 14 | 581.369 |
| 4/4/2025 | 57,82 | 55,19 | -3,58% | 55,19 | 58,09 | 57,11 | 51,97 | 58,04 | 20 | 3.284.130 |
| 3/4/2025 | 56,56 | 57,24 | -0,45% | 56,56 | 59,30 | 58,45 | 56,68 | 57,00 | 15 | 537.815 |
| 2/4/2025 | 57,00 | 57,50 | +0,88% | 57,00 | 57,50 | 57,29 | 57,50 | 58,91 | 6 | 435.450 |
| 1/4/2025 | 59,49 | 57,00 | -0,87% | 55,50 | 59,50 | 57,12 | 56,00 | 57,53 | 22 | 1.565.350 |
| 31/3/2025 | 57,50 | 57,50 | +4,53% | 57,50 | 58,50 | 57,54 | 57,50 | 58,20 | 17 | 1.265.991 |
| 28/3/2025 | 55,47 | 55,01 | -0,83% | 53,57 | 58,79 | 54,99 | 55,00 | 56,46 | 22 | 5.070.633 |
| 27/3/2025 | 57,00 | 55,47 | -4,36% | 53,01 | 57,90 | 54,54 | 53,02 | 57,55 | 33 | 4.565.565 |
| 26/3/2025 | 54,22 | 58,00 | +1,74% | 54,22 | 58,88 | 58,16 | 58,00 | 58,80 | 22 | 436.221 |
| 25/3/2025 | 56,75 | 57,01 | +1,48% | 55,50 | 57,01 | 56,25 | 54,20 | 56,85 | 9 | 281.251 |
| 24/3/2025 | 54,04 | 56,18 | +5,01% | 52,00 | 59,04 | 52,32 | 50,53 | 53,99 | 21 | 852.938 |
| 21/3/2025 | 53,00 | 53,50 | +0,94% | 51,62 | 53,50 | 52,76 | 52,01 | 53,45 | 22 | 5.287.230 |
| 20/3/2025 | 53,53 | 53,00 | 0,00% | 49,02 | 53,99 | 50,97 | 51,60 | 53,50 | 176 | 7.488.232 |
| 19/3/2025 | 48,49 | 53,00 | +0,97% | 48,49 | 53,00 | 52,35 | 50,35 | 52,98 | 45 | 1.937.058 |
| 18/3/2025 | 51,83 | 52,49 | -0,76% | 50,10 | 53,00 | 51,68 | 50,46 | 52,49 | 69 | 15.111.808 |
| 17/3/2025 | 50,49 | 52,89 | +7,50% | 50,00 | 53,02 | 52,78 | 50,00 | 52,89 | 41 | 4.069.585 |
| 14/3/2025 | 49,40 | 49,20 | -0,38% | 48,12 | 49,97 | 48,65 | 48,20 | 49,95 | 21 | 379.499 |
| 13/3/2025 | 49,23 | 49,39 | +1,21% | 48,22 | 49,39 | 48,81 | 48,20 | 49,98 | 25 | 141.717.744 |
| 12/3/2025 | 48,85 | 48,80 | -0,10% | 47,10 | 48,88 | 48,77 | 48,02 | 48,85 | 72 | 186.829.707 |
| 11/3/2025 | 47,98 | 48,85 | +1,79% | 47,94 | 48,85 | 48,00 | 47,44 | 48,85 | 14 | 111.404.637 |
| 10/3/2025 | 49,25 | 47,99 | -2,56% | 47,37 | 49,77 | 47,24 | 47,37 | 48,43 | 195 | 5.811.151 |
| 7/3/2025 | 49,29 | 49,25 | -0,06% | 47,75 | 49,92 | 48,78 | 47,76 | 49,75 | 43 | 3.532.016 |
| 6/3/2025 | 48,79 | 49,28 | +1,00% | 47,17 | 49,28 | 48,20 | 47,66 | 49,30 | 40 | 2.882.901 |
| 5/3/2025 | 47,51 | 48,79 | +0,64% | 47,51 | 48,79 | 47,95 | 47,21 | 48,77 | 10 | 997.537 |
| 28/2/2025 | 48,16 | 48,48 | +0,64% | 48,00 | 48,48 | 48,27 | 48,03 | 48,48 | 20 | 2.143.256 |
| 27/2/2025 | 47,32 | 48,17 | -0,39% | 47,20 | 48,33 | 47,85 | 47,90 | 48,17 | 72 | 12.737.943 |
| 26/2/2025 | 47,82 | 48,36 | +1,15% | 47,30 | 48,36 | 47,65 | 47,32 | 48,38 | 28 | 2.482.644 |
| 25/2/2025 | 47,87 | 47,81 | +0,89% | 47,42 | 47,87 | 47,74 | 47,40 | 47,81 | 14 | 310.323 |
| 24/2/2025 | 47,99 | 47,39 | -0,65% | 47,21 | 47,99 | 47,41 | 47,38 | 47,92 | 14 | 497.867 |
| 21/2/2025 | 48,46 | 47,70 | -1,51% | 47,13 | 48,46 | 47,41 | 47,20 | 47,97 | 66 | 6.832.446 |
| 20/2/2025 | 48,35 | 48,43 | +0,21% | 47,54 | 48,45 | 48,19 | 47,66 | 48,43 | 13 | 298.826 |
| 19/2/2025 | 48,43 | 48,33 | +0,69% | 47,54 | 48,43 | 48,15 | 47,61 | 48,40 | 15 | 298.533 |
| 18/2/2025 | 48,00 | 48,00 | 0,00% | 47,57 | 48,49 | 48,28 | 47,66 | 48,44 | 7 | 82.092 |
| 17/2/2025 | 47,67 | 48,00 | -1,34% | 47,60 | 48,67 | 48,03 | 47,64 | 48,46 | 17 | 1.589.828 |
| 14/2/2025 | 48,30 | 48,65 | -0,08% | 47,60 | 48,65 | 47,72 | 47,60 | 48,67 | 40 | 1.326.674 |
| 13/2/2025 | 48,77 | 48,69 | +1,44% | 48,25 | 48,77 | 48,62 | 47,76 | 48,49 | 6 | 1.045.523 |
| 12/2/2025 | 48,79 | 48,00 | -1,68% | 47,71 | 48,79 | 47,95 | 47,72 | 48,00 | 12 | 326.121 |
| 11/2/2025 | 48,86 | 48,82 | -0,06% | 48,55 | 48,86 | 48,67 | 48,22 | 48,80 | 8 | 277.421 |
| 10/2/2025 | 47,22 | 48,85 | +1,86% | 47,22 | 48,88 | 48,01 | 48,22 | 48,86 | 14 | 326.469 |
| 7/2/2025 | 47,21 | 47,96 | +1,70% | 47,21 | 47,96 | 47,24 | 47,22 | 47,96 | 7 | 165.357 |
| 6/2/2025 | 47,72 | 47,16 | -1,15% | 47,16 | 47,72 | 47,38 | 47,25 | 47,72 | 22 | 743.983 |
| 5/2/2025 | 48,00 | 47,71 | -0,52% | 47,20 | 48,00 | 47,41 | 47,35 | 47,71 | 13 | 270.242 |
| 4/2/2025 | 48,25 | 47,96 | -0,58% | 47,14 | 48,25 | 47,35 | 47,26 | 47,97 | 10 | 1.728.610 |
| 3/2/2025 | 49,59 | 48,24 | -3,52% | 46,67 | 49,95 | 48,21 | 47,14 | 48,24 | 178 | 5.911.411 |
| 31/1/2025 | 49,89 | 50,00 | +0,22% | 49,88 | 50,00 | 49,90 | 49,88 | 50,00 | 23 | 1.512.138 |
| 30/1/2025 | 50,00 | 49,89 | -0,22% | 49,87 | 50,00 | 49,96 | 49,88 | 49,89 | 15 | 279.777 |
| 29/1/2025 | 50,00 | 50,00 | 0,00% | 49,86 | 50,00 | 49,91 | 49,86 | 50,00 | 19 | 1.512.499 |
| 28/1/2025 | 51,18 | 50,00 | -2,31% | 49,91 | 51,18 | 50,01 | 49,91 | 50,00 | 42 | 3.450.851 |
| 27/1/2025 | 51,02 | 51,18 | +0,31% | 49,87 | 51,18 | 50,51 | 50,01 | 51,19 | 28 | 1.257.872 |
| 24/1/2025 | 51,12 | 51,02 | -0,18% | 51,02 | 51,33 | 51,14 | 50,35 | 51,31 | 14 | 1.447.297 |
| 23/1/2025 | 50,31 | 51,11 | +1,89% | 49,26 | 51,34 | 50,69 | 49,92 | 51,10 | 25 | 461.358 |
| 22/1/2025 | 50,31 | 50,16 | -0,08% | 49,04 | 50,31 | 49,64 | 49,05 | 50,17 | 48 | 2.427.467 |
| 21/1/2025 | 50,17 | 50,20 | +0,06% | 50,00 | 50,20 | 50,10 | 50,05 | 50,22 | 13 | 160.348 |
| 20/1/2025 | 50,00 | 50,17 | +0,34% | 49,71 | 50,22 | 49,91 | 49,99 | 50,17 | 24 | 1.008.377 |
| 17/1/2025 | 50,99 | 50,00 | -0,60% | 49,72 | 50,99 | 50,19 | 49,82 | 50,00 | 41 | 1.500.803 |
| 16/1/2025 | 51,37 | 50,30 | -1,58% | 50,20 | 51,37 | 50,47 | 50,11 | 50,30 | 37 | 2.554.252 |
| 15/1/2025 | 51,50 | 51,11 | -0,76% | 51,05 | 51,91 | 51,39 | 51,11 | 51,36 | 23 | 842.855 |
| 14/1/2025 | 51,11 | 51,50 | +0,78% | 50,37 | 51,50 | 50,95 | 50,38 | 51,50 | 23 | 1.217.925 |
| 13/1/2025 | 51,11 | 51,10 | +0,22% | 51,10 | 51,61 | 51,17 | 51,11 | 51,58 | 29 | 859.788 |
| 10/1/2025 | 52,39 | 50,99 | -2,67% | 49,27 | 52,39 | 50,54 | 50,99 | 51,06 | 135 | 5.332.299 |
| 9/1/2025 | 54,03 | 52,39 | -2,06% | 52,23 | 54,03 | 53,23 | 52,23 | 52,39 | 110 | 6.856.028 |
| 8/1/2025 | 53,07 | 53,49 | +0,81% | 53,06 | 53,50 | 53,20 | 53,06 | 53,49 | 18 | 1.580.046 |
| 7/1/2025 | 53,72 | 53,06 | -1,25% | 53,05 | 53,72 | 53,30 | 53,06 | 53,33 | 91 | 1.476.630 |
| 6/1/2025 | 53,42 | 53,73 | -1,47% | 53,42 | 53,77 | 53,45 | 53,46 | 53,73 | 25 | 940.736 |
| 3/1/2025 | 54,77 | 54,53 | -0,47% | 53,52 | 54,78 | 54,32 | 53,55 | 54,63 | 21 | 760.575 |
| 2/1/2025 | 54,81 | 54,79 | -0,04% | 54,73 | 54,81 | 54,76 | 53,76 | 54,78 | 13 | 328.566 |
| 30/12/2024 | 54,76 | 54,81 | +0,15% | 52,91 | 54,85 | 53,94 | 53,71 | 54,81 | 50 | 2.373.792 |
| 27/12/2024 | 54,76 | 54,73 | +0,44% | 50,00 | 54,76 | 52,09 | 52,91 | 54,76 | 142 | 8.965.267 |
| 26/12/2024 | 54,68 | 54,49 | -0,33% | 54,45 | 54,83 | 54,61 | 54,41 | 54,51 | 22 | 1.583.931 |
| 23/12/2024 | 54,60 | 54,67 | +0,04% | 54,41 | 54,98 | 54,61 | 54,50 | 54,67 | 29 | 2.719.632 |
| 20/12/2024 | 54,65 | 54,65 | +0,02% | 54,64 | 54,86 | 54,64 | 54,26 | 54,59 | 9 | 650.321 |
| 19/12/2024 | 54,50 | 54,64 | +0,26% | 54,02 | 55,30 | 54,44 | 54,40 | 55,17 | 29 | 1.165.190 |
| 18/12/2024 | 54,71 | 54,50 | -0,37% | 54,50 | 55,94 | 55,37 | 54,11 | 54,50 | 37 | 1.157.428 |
| 17/12/2024 | 55,24 | 54,70 | -0,09% | 54,03 | 55,24 | 54,38 | 54,04 | 54,70 | 26 | 924.610 |
| 16/12/2024 | 55,27 | 54,75 | -2,25% | 54,03 | 55,27 | 54,48 | 54,21 | 54,81 | 45 | 4.652.646 |
| 13/12/2024 | 56,03 | 56,01 | +0,05% | 54,87 | 56,03 | 55,44 | 55,26 | 55,98 | 26 | 1.047.988 |
| 12/12/2024 | 54,98 | 55,98 | +2,72% | 54,51 | 55,98 | 55,08 | 54,56 | 56,03 | 28 | 1.366.044 |
| 11/12/2024 | 54,51 | 54,50 | 0,00% | 54,50 | 55,03 | 54,50 | 54,52 | 54,98 | 17 | 4.681.963 |
| 10/12/2024 | 55,48 | 54,50 | -1,75% | 54,50 | 55,56 | 54,50 | 54,50 | 55,03 | 154 | 8.824.162 |
| 9/12/2024 | 54,90 | 55,47 | -1,00% | 54,50 | 56,09 | 54,74 | 54,50 | 55,47 | 320 | 14.118.863 |
| 6/12/2024 | 56,73 | 56,03 | -0,21% | 54,50 | 56,73 | 54,68 | 54,51 | 56,04 | 219 | 5.266.273 |
| 5/12/2024 | 55,51 | 56,15 | -0,55% | 54,50 | 56,15 | 54,63 | 54,50 | 56,15 | 42 | 3.229.093 |
| 4/12/2024 | 56,86 | 56,46 | -0,74% | 53,00 | 56,86 | 55,89 | 55,46 | 56,86 | 30 | 1.106.788 |
| 3/12/2024 | 56,20 | 56,88 | +1,21% | 56,20 | 56,92 | 56,72 | 56,26 | 56,73 | 12 | 6.920.885 |
| 2/12/2024 | 57,57 | 56,20 | -1,40% | 56,20 | 57,57 | 56,32 | 56,54 | 56,87 | 17 | 839.245 |
| 29/11/2024 | 56,30 | 57,00 | -0,31% | 56,30 | 57,00 | 56,75 | 56,56 | 57,17 | 15 | 289.432 |
| 28/11/2024 | 56,49 | 57,18 | -1,38% | 56,30 | 57,23 | 56,53 | 56,76 | 57,18 | 22 | 4.330.377 |
| 27/11/2024 | 58,10 | 57,98 | +0,71% | 56,30 | 58,10 | 56,82 | 56,73 | 57,99 | 37 | 4.142.501 |
| 26/11/2024 | 56,90 | 57,57 | +0,89% | 56,30 | 57,57 | 56,49 | 56,99 | 58,04 | 29 | 4.530.842 |
| 25/11/2024 | 57,00 | 57,06 | +0,11% | 56,30 | 57,06 | 56,56 | 57,07 | 57,51 | 1.198 | 68.032.728 |
| 22/11/2024 | 56,99 | 57,00 | +0,02% | 56,30 | 57,50 | 56,97 | 56,48 | 57,00 | 255 | 14.825.791 |
| 21/11/2024 | 56,99 | 56,99 | -0,07% | 56,30 | 57,00 | 56,42 | 56,67 | 56,97 | 57 | 10.584.950 |
| 19/11/2024 | 58,96 | 57,03 | -3,22% | 56,20 | 58,96 | 57,02 | 56,32 | 57,42 | 172 | 34.500.859 |
| 18/11/2024 | 57,50 | 58,93 | +2,50% | 56,99 | 59,00 | 58,84 | 56,99 | 58,93 | 365 | 19.619.550 |
| 14/11/2024 | 57,01 | 57,49 | -5,01% | 55,43 | 58,50 | 56,95 | 56,55 | 57,47 | 156 | 16.527.332 |
| 13/11/2024 | 58,34 | 60,52 | +0,13% | 58,05 | 60,53 | 59,13 | 57,90 | 60,52 | 361 | 39.625.092 |
| 12/11/2024 | 60,47 | 60,44 | -0,05% | 57,67 | 60,50 | 58,74 | 58,35 | 60,45 | 44 | 2.931.355 |
| 11/11/2024 | 59,67 | 60,47 | -0,05% | 56,50 | 60,50 | 59,76 | 57,63 | 60,48 | 89 | 8.564.451 |
| 8/11/2024 | 60,40 | 60,50 | +0,13% | 58,71 | 60,50 | 60,31 | 58,76 | 60,52 | 17 | 2.189.277 |
| 7/11/2024 | 58,26 | 60,42 | -0,30% | 58,26 | 60,42 | 60,39 | 58,56 | 60,19 | 4 | 615.997 |
| 6/11/2024 | 59,78 | 60,60 | +0,10% | 59,78 | 60,60 | 60,50 | 58,85 | 60,40 | 13 | 1.530.862 |
| 5/11/2024 | 60,47 | 60,54 | -0,39% | 58,16 | 60,54 | 59,97 | 58,17 | 60,52 | 37 | 2.578.841 |
| 4/11/2024 | 60,80 | 60,78 | -0,03% | 58,00 | 60,80 | 58,71 | 58,06 | 60,78 | 66 | 4.567.888 |
| 1/11/2024 | 58,49 | 60,80 | +4,04% | 57,00 | 60,80 | 58,15 | 57,82 | 59,99 | 44 | 3.094.002 |
| 31/10/2024 | 59,16 | 58,44 | +0,85% | 56,99 | 59,19 | 57,69 | 57,01 | 58,44 | 45 | 2.123.083 |
| 30/10/2024 | 57,87 | 57,95 | -0,92% | 57,87 | 57,98 | 57,88 | 57,91 | 57,98 | 6 | 312.574 |
| 29/10/2024 | 57,88 | 58,49 | +1,05% | 57,15 | 58,61 | 57,93 | 57,87 | 58,49 | 52 | 2.259.461 |
| 28/10/2024 | 58,68 | 57,88 | -1,38% | 57,37 | 59,18 | 58,30 | 57,70 | 57,88 | 31 | 868.680 |
| 25/10/2024 | 57,01 | 58,69 | +2,95% | 57,00 | 58,69 | 57,21 | 57,14 | 58,69 | 27 | 2.706.332 |
| 24/10/2024 | 57,56 | 57,01 | -2,58% | 57,00 | 59,03 | 57,23 | 56,95 | 57,01 | 40 | 1.745.528 |
| 23/10/2024 | 59,47 | 58,52 | -1,13% | 57,21 | 59,47 | 57,77 | 57,21 | 58,54 | 38 | 4.853.305 |
| 22/10/2024 | 59,43 | 59,19 | -0,49% | 58,59 | 59,43 | 58,78 | 58,60 | 59,20 | 9 | 2.609.834 |
| 21/10/2024 | 59,40 | 59,48 | +0,25% | 57,12 | 59,50 | 58,69 | 58,75 | 59,48 | 47 | 2.095.484 |
| 18/10/2024 | 58,62 | 59,33 | +0,22% | 58,06 | 59,43 | 58,61 | 58,51 | 59,36 | 37 | 5.515.692 |
| 17/10/2024 | 59,49 | 59,20 | +0,29% | 58,63 | 59,49 | 59,12 | 58,62 | 59,20 | 15 | 319.252 |
| 16/10/2024 | 59,24 | 59,03 | -0,35% | 59,03 | 59,30 | 59,24 | 59,02 | 59,03 | 7 | 924.182 |
| 15/10/2024 | 59,49 | 59,24 | +0,02% | 58,58 | 59,49 | 59,12 | 59,00 | 59,23 | 19 | 242.396 |
| 14/10/2024 | 58,53 | 59,23 | +1,20% | 57,59 | 59,58 | 58,47 | 58,55 | 59,01 | 40 | 1.935.657 |
| 11/10/2024 | 58,60 | 58,53 | -0,17% | 57,17 | 59,60 | 58,58 | 57,21 | 58,54 | 43 | 1.792.814 |
| 10/10/2024 | 56,81 | 58,63 | -0,29% | 56,81 | 58,80 | 58,33 | 58,02 | 58,63 | 17 | 548.303 |
| 9/10/2024 | 58,70 | 58,80 | -1,57% | 56,02 | 61,45 | 58,96 | 58,41 | 59,01 | 46 | 9.705.615 |
| 8/10/2024 | 59,38 | 59,74 | +0,73% | 55,80 | 59,76 | 58,14 | 57,75 | 59,76 | 129 | 7.803.380 |
| 7/10/2024 | 60,47 | 59,31 | -1,15% | 58,62 | 60,47 | 58,92 | 58,58 | 59,51 | 59 | 3.017.045 |
| 4/10/2024 | 58,70 | 60,00 | +1,71% | 58,65 | 60,00 | 58,85 | 58,72 | 59,62 | 18 | 1.536.136 |
| 3/10/2024 | 59,00 | 58,99 | +0,27% | 58,75 | 59,00 | 58,96 | 58,75 | 58,96 | 10 | 165.106 |
| 2/10/2024 | 59,20 | 58,83 | -0,63% | 58,80 | 59,20 | 58,87 | 58,81 | 59,10 | 15 | 547.557 |
| 1/10/2024 | 58,65 | 59,20 | +0,34% | 58,63 | 59,40 | 59,01 | 58,80 | 59,38 | 21 | 985.626 |
| 30/9/2024 | 59,18 | 59,00 | -3,28% | 58,70 | 60,32 | 58,76 | 58,72 | 60,08 | 34 | 5.547.055 |
| 26/9/2024 | 59,89 | 61,00 | +1,85% | 58,70 | 61,17 | 59,20 | 59,00 | 60,96 | 50 | 2.800.162 |
| 25/9/2024 | 58,92 | 59,89 | +1,65% | 58,92 | 60,25 | 59,54 | 59,34 | 59,47 | 17 | 398.983 |
| 24/9/2024 | 60,43 | 58,92 | -4,46% | 58,55 | 62,31 | 59,15 | 58,92 | 61,31 | 209 | 2.377.921 |
| 23/9/2024 | 59,99 | 61,67 | +2,51% | 58,52 | 61,70 | 59,88 | 58,55 | 61,67 | 153 | 2.455.299 |
| 20/9/2024 | 60,20 | 60,16 | +0,27% | 59,50 | 60,20 | 59,93 | 59,50 | 60,16 | 133 | 2.679.241 |
| 19/9/2024 | 62,59 | 60,00 | -3,23% | 60,00 | 62,59 | 61,55 | 59,88 | 60,00 | 179 | 19.247.849 |
| 18/9/2024 | 61,84 | 62,00 | -0,75% | 61,80 | 62,48 | 61,93 | 61,80 | 62,00 | 149 | 4.254.776 |
| 17/9/2024 | 62,69 | 62,47 | +0,69% | 61,82 | 62,69 | 61,91 | 62,01 | 62,48 | 19 | 879.144 |
| 16/9/2024 | 62,48 | 62,04 | -0,74% | 61,83 | 62,70 | 62,21 | 62,03 | 62,69 | 34 | 2.867.912 |
| 13/9/2024 | 62,70 | 62,50 | 0,00% | 61,82 | 62,72 | 62,37 | 61,86 | 62,69 | 25 | 966.843 |
| 12/9/2024 | 62,50 | 62,50 | 0,00% | 62,50 | 62,69 | 62,50 | 62,50 | 62,69 | 23 | 925.114 |
| 11/9/2024 | 62,68 | 62,50 | 0,00% | 62,50 | 62,70 | 62,63 | 62,50 | 62,70 | 9 | 363.260 |
| 10/9/2024 | 62,50 | 62,50 | 0,00% | 62,50 | 62,51 | 62,50 | 62,50 | 62,60 | 93 | 4.912.513 |