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.
GSFI11 - FII GENERAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,40 | 11,35 | 0,00% | 11,21 | 11,40 | 11,30 | 11,23 | 11,35 | 118 | 2.894.808 |
| 2/6/2026 | 11,29 | 11,35 | +0,62% | 11,20 | 11,35 | 11,27 | 11,23 | 11,35 | 51 | 1.004.782.517 |
| 1/6/2026 | 11,29 | 11,28 | -0,09% | 11,16 | 11,29 | 11,19 | 11,16 | 11,27 | 68 | 1.598.025 |
| 29/5/2026 | 11,42 | 11,29 | -0,09% | 11,25 | 11,42 | 11,29 | 11,20 | 11,30 | 32 | 815.662 |
| 28/5/2026 | 11,31 | 11,30 | 0,00% | 11,24 | 11,32 | 11,29 | 11,12 | 11,30 | 25 | 1.300.104 |
| 27/5/2026 | 11,20 | 11,30 | +0,09% | 11,18 | 11,30 | 11,28 | 11,05 | 11,30 | 37 | 1.602.621 |
| 26/5/2026 | 11,42 | 11,29 | -0,09% | 11,15 | 11,42 | 11,23 | 11,17 | 11,70 | 246 | 11.876.186 |
| 25/5/2026 | 11,42 | 11,30 | 0,00% | 11,22 | 11,47 | 11,29 | 11,29 | 11,30 | 81 | 15.186.328.511 |
| 22/5/2026 | 11,31 | 11,30 | -0,09% | 11,18 | 11,31 | 11,28 | 11,22 | 11,49 | 40 | 16.447.368.166 |
| 21/5/2026 | 11,48 | 11,31 | -0,79% | 11,21 | 11,48 | 11,28 | 11,16 | 11,31 | 39 | 2.922.920 |
| 20/5/2026 | 11,21 | 11,40 | +1,79% | 11,12 | 11,49 | 11,20 | 11,13 | 11,40 | 36 | 4.304.359 |
| 19/5/2026 | 11,32 | 11,20 | 0,00% | 11,06 | 11,32 | 11,14 | 11,17 | 11,20 | 93 | 16.525.842 |
| 18/5/2026 | 11,01 | 11,20 | 0,00% | 11,01 | 11,20 | 11,17 | 11,01 | 11,20 | 45 | 2.106.769 |
| 15/5/2026 | 11,00 | 11,20 | 0,00% | 11,00 | 11,40 | 11,15 | 11,20 | 11,40 | 40 | 2.829.638 |
| 14/5/2026 | 11,05 | 11,20 | 0,00% | 11,05 | 11,20 | 11,13 | 11,20 | 11,32 | 59 | 7.059.857 |
| 13/5/2026 | 11,32 | 11,20 | 0,00% | 11,02 | 11,32 | 11,13 | 11,20 | 11,32 | 110 | 9.635.728 |
| 12/5/2026 | 11,14 | 11,20 | +0,18% | 11,07 | 11,24 | 11,14 | 11,20 | 11,25 | 54 | 3.223.122 |
| 11/5/2026 | 11,11 | 11,18 | -0,62% | 11,10 | 11,23 | 11,14 | 11,17 | 11,18 | 59 | 5.061.913 |
| 8/5/2026 | 11,27 | 11,25 | -0,18% | 11,15 | 11,27 | 11,21 | 11,12 | 11,27 | 43 | 3.691.610 |
| 7/5/2026 | 11,32 | 11,27 | +0,18% | 11,10 | 11,32 | 11,17 | 11,10 | 11,29 | 95 | 7.934.574 |
| 6/5/2026 | 11,24 | 11,25 | +1,17% | 11,19 | 11,32 | 11,23 | 11,25 | 11,30 | 82 | 1.032.621 |
| 5/5/2026 | 11,14 | 11,12 | -0,18% | 11,05 | 11,14 | 11,10 | 11,09 | 11,12 | 58 | 3.028.663.526 |
| 4/5/2026 | 11,32 | 11,14 | -0,54% | 11,05 | 11,32 | 11,10 | 11,06 | 11,14 | 90 | 15.093.822 |
| 30/4/2026 | 11,20 | 11,20 | 0,00% | 11,09 | 11,20 | 11,15 | 11,20 | 11,22 | 41 | 1.638.558 |
| 29/4/2026 | 11,22 | 11,20 | 0,00% | 11,01 | 11,24 | 11,11 | 11,02 | 11,45 | 36 | 7.000.500 |
| 28/4/2026 | 11,23 | 11,20 | +0,81% | 11,10 | 11,29 | 11,19 | 11,20 | 11,23 | 46 | 1.449.422 |
| 27/4/2026 | 11,19 | 11,11 | -0,80% | 11,04 | 11,19 | 11,11 | 11,08 | 11,11 | 55 | 9.243.847 |
| 24/4/2026 | 11,12 | 11,20 | +0,09% | 11,04 | 11,32 | 11,13 | 11,20 | 11,29 | 93 | 9.008.803 |
| 23/4/2026 | 11,19 | 11,19 | -0,09% | 11,19 | 11,27 | 11,24 | 11,19 | 11,20 | 15 | 145.110 |
| 22/4/2026 | 11,74 | 11,20 | -0,44% | 11,16 | 11,75 | 11,24 | 11,20 | 11,40 | 26 | 454.425 |
| 20/4/2026 | 11,33 | 11,25 | +0,36% | 11,09 | 11,33 | 11,16 | 11,20 | 11,49 | 26 | 857.209 |
| 17/4/2026 | 11,09 | 11,21 | +0,09% | 11,09 | 11,49 | 11,22 | 11,21 | 11,49 | 43 | 881.145 |
| 16/4/2026 | 11,24 | 11,20 | -0,36% | 10,92 | 11,24 | 11,10 | 11,20 | 11,23 | 112 | 12.876.449 |
| 15/4/2026 | 11,07 | 11,24 | +0,36% | 11,00 | 11,24 | 11,12 | 11,24 | 11,29 | 54 | 45.983.072 |
| 14/4/2026 | 11,19 | 11,20 | +0,09% | 11,14 | 11,20 | 11,18 | 11,13 | 11,20 | 34 | 1.586.944 |
| 13/4/2026 | 10,96 | 11,19 | +0,63% | 10,96 | 11,44 | 11,14 | 11,00 | 11,30 | 55 | 967.185 |
| 10/4/2026 | 10,96 | 11,12 | +1,09% | 10,96 | 11,13 | 11,09 | 11,12 | 11,14 | 50 | 906.413 |
| 9/4/2026 | 10,85 | 11,00 | -0,81% | 10,85 | 11,05 | 10,95 | 11,00 | 11,14 | 59 | 105.151.876 |
| 8/4/2026 | 10,84 | 11,09 | +1,09% | 10,84 | 11,14 | 10,99 | 11,09 | 11,12 | 37 | 2.889.340 |
| 7/4/2026 | 10,97 | 10,97 | 0,00% | 10,92 | 10,97 | 10,96 | 10,94 | 10,97 | 39 | 1.653.127 |
| 6/4/2026 | 10,90 | 10,97 | -0,27% | 10,90 | 11,00 | 10,95 | 10,88 | 10,97 | 48 | 1.506.768 |
| 2/4/2026 | 10,87 | 11,00 | 0,00% | 10,85 | 11,00 | 10,95 | 11,00 | 11,14 | 41 | 6.745.433 |
| 1/4/2026 | 11,06 | 11,00 | -0,63% | 10,76 | 11,06 | 10,89 | 11,00 | 11,02 | 97 | 17.287.721 |
| 31/3/2026 | 10,98 | 11,07 | +0,64% | 10,70 | 11,09 | 10,78 | 11,00 | 11,07 | 93 | 17.634.892 |
| 30/3/2026 | 10,78 | 11,00 | +0,64% | 10,78 | 11,14 | 10,90 | 11,00 | 11,08 | 51 | 388.347 |
| 27/3/2026 | 10,80 | 10,93 | +0,83% | 10,55 | 10,93 | 10,77 | 10,93 | 11,14 | 79 | 11.161.056 |
| 26/3/2026 | 10,80 | 10,84 | -0,37% | 10,74 | 10,96 | 10,80 | 10,84 | 10,87 | 44 | 5.409.943 |
| 25/3/2026 | 10,88 | 10,88 | 0,00% | 10,77 | 10,88 | 10,84 | 10,88 | 10,90 | 24 | 2.614.912 |
| 24/3/2026 | 10,80 | 10,88 | +0,74% | 10,72 | 10,88 | 10,79 | 10,76 | 10,88 | 28 | 1.477.237 |
| 23/3/2026 | 10,91 | 10,80 | -0,09% | 10,73 | 10,91 | 10,80 | 10,72 | 10,80 | 53 | 2.615.933 |
| 20/3/2026 | 10,91 | 10,81 | +0,09% | 10,70 | 10,91 | 10,73 | 10,71 | 10,90 | 40 | 2.675.150 |
| 19/3/2026 | 10,79 | 10,80 | 0,00% | 10,66 | 10,80 | 10,73 | 10,80 | 10,89 | 45 | 12.902.949 |
| 18/3/2026 | 10,68 | 10,80 | +0,19% | 10,65 | 10,80 | 10,75 | 10,74 | 10,80 | 35 | 1.992.717 |
| 17/3/2026 | 10,90 | 10,78 | -1,10% | 10,70 | 10,90 | 10,73 | 10,71 | 10,78 | 322 | 57.153.856 |
| 16/3/2026 | 10,90 | 10,90 | -0,73% | 10,78 | 10,98 | 10,88 | 10,90 | 10,92 | 417 | 17.917.758 |
| 13/3/2026 | 11,01 | 10,98 | +0,64% | 10,86 | 11,01 | 10,91 | 10,88 | 10,98 | 49 | 338.215 |
| 12/3/2026 | 11,09 | 10,91 | -0,82% | 10,86 | 11,09 | 10,91 | 10,88 | 10,91 | 192 | 22.292.921 |
| 11/3/2026 | 10,95 | 11,00 | 0,00% | 10,91 | 11,00 | 10,96 | 11,00 | 11,06 | 165 | 16.112.001 |
| 10/3/2026 | 10,91 | 11,00 | 0,00% | 10,91 | 11,00 | 10,98 | 10,90 | 11,00 | 55 | 2.630.500 |
| 9/3/2026 | 11,07 | 11,00 | -0,72% | 10,93 | 11,07 | 10,97 | 10,90 | 11,00 | 102 | 3.753.331 |
| 6/3/2026 | 11,07 | 11,08 | +0,73% | 10,99 | 11,10 | 11,05 | 10,98 | 11,08 | 48 | 153.715 |
| 5/3/2026 | 11,16 | 11,00 | -1,43% | 10,86 | 11,16 | 10,97 | 11,00 | 11,13 | 84 | 14.494.029 |
| 4/3/2026 | 11,00 | 11,16 | +1,45% | 11,00 | 11,16 | 11,03 | 11,05 | 11,10 | 34 | 630.201 |
| 3/3/2026 | 11,14 | 11,00 | -0,18% | 10,99 | 11,14 | 11,01 | 10,98 | 11,03 | 78 | 1.829.914 |
| 2/3/2026 | 11,11 | 11,02 | +0,18% | 10,90 | 11,21 | 11,01 | 11,02 | 11,19 | 188 | 10.072.639.940 |
| 27/2/2026 | 11,00 | 11,00 | +0,27% | 10,89 | 11,07 | 10,94 | 11,00 | 11,06 | 200 | 10.992.378 |
| 26/2/2026 | 11,00 | 10,97 | -0,27% | 10,87 | 11,00 | 10,93 | 10,97 | 11,00 | 96 | 8.947.227 |
| 25/2/2026 | 10,92 | 11,00 | 0,00% | 10,92 | 11,00 | 10,96 | 10,95 | 11,00 | 43 | 1.033.111 |
| 24/2/2026 | 11,10 | 11,00 | 0,00% | 10,92 | 11,10 | 10,96 | 10,93 | 11,06 | 49 | 505.513 |
| 23/2/2026 | 11,11 | 11,00 | 0,00% | 10,86 | 11,22 | 10,98 | 10,88 | 11,01 | 105 | 106.312.103 |
| 20/2/2026 | 10,96 | 11,00 | 0,00% | 10,93 | 11,00 | 10,95 | 11,00 | 11,06 | 102 | 10.002.900.484 |
| 19/2/2026 | 11,00 | 11,00 | 0,00% | 10,93 | 11,09 | 10,97 | 11,00 | 11,04 | 51 | 3.102.786 |
| 18/2/2026 | 10,99 | 11,00 | +0,09% | 10,92 | 11,26 | 10,96 | 10,86 | 11,00 | 81 | 1.626.799 |
| 13/2/2026 | 11,00 | 10,99 | -0,09% | 10,91 | 11,00 | 10,95 | 10,99 | 11,00 | 63 | 2.701.302 |
| 11/2/2026 | 10,94 | 11,00 | +0,55% | 10,92 | 11,00 | 10,96 | 10,88 | 11,00 | 42 | 294.876 |
| 10/2/2026 | 10,91 | 10,94 | -0,55% | 10,91 | 11,11 | 10,97 | 10,87 | 10,94 | 65 | 33.015.064 |
| 9/2/2026 | 11,08 | 11,00 | 0,00% | 10,93 | 11,08 | 10,97 | 11,00 | 11,06 | 67 | 1.968.924 |
| 6/2/2026 | 11,07 | 11,00 | -0,09% | 10,94 | 11,07 | 10,97 | 11,00 | 11,05 | 42 | 668.368 |
| 5/2/2026 | 11,10 | 11,01 | +0,18% | 10,92 | 11,10 | 10,96 | 10,93 | 11,01 | 42 | 2.468.777 |
| 4/2/2026 | 11,15 | 10,99 | -0,99% | 10,93 | 11,15 | 11,01 | 10,99 | 11,09 | 131 | 13.345.477 |
| 3/2/2026 | 11,36 | 11,10 | -1,68% | 11,06 | 11,36 | 11,12 | 11,07 | 11,10 | 86 | 6.425.434 |
| 2/2/2026 | 11,18 | 11,29 | +2,08% | 11,11 | 11,50 | 11,17 | 11,13 | 11,29 | 76 | 1.897.635 |
| 30/1/2026 | 11,18 | 11,06 | 0,00% | 10,94 | 11,18 | 10,99 | 11,06 | 11,10 | 58 | 5.445.500 |
| 29/1/2026 | 11,00 | 11,06 | +0,55% | 11,00 | 11,20 | 11,01 | 11,00 | 11,06 | 128 | 4.698.268 |
| 28/1/2026 | 11,02 | 11,00 | 0,00% | 10,93 | 11,02 | 10,97 | 11,00 | 11,05 | 44 | 2.394.525 |
| 27/1/2026 | 11,04 | 11,00 | -0,18% | 10,96 | 11,05 | 10,99 | 11,00 | 11,02 | 49 | 594.991 |
| 26/1/2026 | 10,95 | 11,02 | +0,18% | 10,91 | 11,05 | 10,96 | 10,91 | 11,03 | 92 | 5.395.465 |
| 23/1/2026 | 10,99 | 11,00 | 0,00% | 10,93 | 11,00 | 10,98 | 11,00 | 11,05 | 61 | 802.843 |
| 22/1/2026 | 11,08 | 11,00 | 0,00% | 10,66 | 11,08 | 10,96 | 10,94 | 11,00 | 236 | 13.320.480 |
| 21/1/2026 | 11,11 | 11,00 | 0,00% | 10,90 | 11,11 | 10,98 | 11,00 | 11,08 | 236 | 17.703.875.247 |
| 20/1/2026 | 10,98 | 11,00 | +0,18% | 10,93 | 11,00 | 10,98 | 10,95 | 11,00 | 141 | 17.799.632.841 |
| 19/1/2026 | 11,00 | 10,98 | -0,18% | 10,92 | 11,00 | 10,97 | 10,93 | 10,98 | 56 | 3.427.368 |
| 16/1/2026 | 10,91 | 11,00 | +0,09% | 10,91 | 11,00 | 10,97 | 10,96 | 10,99 | 24 | 525.768 |
| 15/1/2026 | 10,95 | 10,99 | 0,00% | 10,91 | 10,99 | 10,94 | 10,91 | 10,98 | 58 | 5.536.393 |
| 14/1/2026 | 11,00 | 10,99 | 0,00% | 10,89 | 11,00 | 10,96 | 10,99 | 11,00 | 52 | 6.499.995 |
| 13/1/2026 | 10,96 | 10,99 | +0,18% | 10,92 | 11,00 | 10,97 | 10,98 | 10,99 | 32 | 571.849 |
| 12/1/2026 | 10,90 | 10,97 | -0,27% | 10,89 | 11,00 | 10,93 | 10,96 | 10,97 | 58 | 6.653.312 |
| 9/1/2026 | 10,90 | 11,00 | 0,00% | 10,89 | 11,00 | 10,96 | 11,00 | 11,01 | 34 | 3.781.284 |
| 8/1/2026 | 11,00 | 11,00 | +0,09% | 10,84 | 11,00 | 10,91 | 10,90 | 11,00 | 70 | 28.833.157 |
| 7/1/2026 | 11,00 | 10,99 | -0,09% | 10,82 | 11,00 | 10,93 | 10,99 | 11,00 | 201 | 3.629.521 |
| 6/1/2026 | 11,00 | 11,00 | 0,00% | 10,90 | 11,00 | 10,97 | 10,85 | 11,00 | 50 | 53.546.768 |
| 5/1/2026 | 10,82 | 11,00 | 0,00% | 10,82 | 11,00 | 10,95 | 10,85 | 11,00 | 110 | 8.852.837 |
| 2/1/2026 | 10,79 | 11,00 | 0,00% | 10,79 | 11,00 | 10,91 | 10,84 | 11,00 | 69 | 1.134.228 |
| 30/12/2025 | 10,99 | 11,00 | 0,00% | 10,81 | 11,00 | 10,93 | 10,74 | 11,00 | 81 | 6.411.674 |
| 29/12/2025 | 11,00 | 11,00 | 0,00% | 10,65 | 11,00 | 10,83 | 10,62 | 11,00 | 152 | 21.492.712 |
| 26/12/2025 | 11,00 | 11,00 | 0,00% | 10,93 | 11,00 | 10,99 | 10,70 | 11,00 | 102 | 1.088.824 |
| 23/12/2025 | 11,00 | 11,00 | +0,46% | 10,62 | 11,00 | 10,96 | 10,96 | 11,00 | 279 | 10.035.527.538 |
| 22/12/2025 | 10,86 | 10,95 | +1,86% | 10,65 | 11,00 | 10,94 | 10,95 | 11,00 | 60 | 10.003.400.268 |
| 19/12/2025 | 11,00 | 10,75 | 0,00% | 10,57 | 11,00 | 10,72 | 10,75 | 10,88 | 127 | 7.997.665 |
| 18/12/2025 | 10,82 | 10,75 | +0,37% | 10,21 | 11,20 | 10,61 | 10,75 | 10,82 | 170 | 7.926.526 |
| 17/12/2025 | 10,81 | 10,71 | +0,09% | 9,98 | 11,20 | 10,21 | 10,71 | 11,20 | 111 | 100.619.273 |
| 16/12/2025 | 10,68 | 10,70 | +0,09% | 10,57 | 10,81 | 10,70 | 10,70 | 10,99 | 49 | 150.361.028 |
| 15/12/2025 | 10,71 | 10,69 | -0,09% | 10,68 | 11,00 | 10,71 | 10,68 | 11,00 | 60 | 311.822 |
| 12/12/2025 | 10,69 | 10,70 | 0,00% | 10,11 | 10,70 | 10,54 | 10,70 | 10,71 | 129 | 12.125.036 |
| 11/12/2025 | 10,42 | 10,70 | +3,78% | 10,30 | 10,70 | 10,55 | 10,30 | 10,70 | 53 | 309.337 |
| 10/12/2025 | 10,51 | 10,31 | -0,87% | 10,30 | 10,70 | 10,48 | 10,30 | 10,68 | 33 | 205.542 |
| 9/12/2025 | 9,91 | 10,40 | +2,87% | 9,91 | 10,40 | 10,07 | 10,40 | 10,70 | 114 | 6.540.743 |
| 8/12/2025 | 10,00 | 10,11 | +1,10% | 9,94 | 10,40 | 10,02 | 10,11 | 10,40 | 87 | 3.217.383.221 |
| 5/12/2025 | 10,14 | 10,00 | 0,00% | 9,93 | 10,15 | 9,97 | 10,00 | 10,13 | 41 | 627.154 |
| 4/12/2025 | 10,00 | 10,00 | 0,00% | 9,91 | 10,19 | 9,95 | 10,00 | 10,15 | 56 | 9.904.068 |
| 3/12/2025 | 10,66 | 10,00 | +0,20% | 9,89 | 10,66 | 9,94 | 10,00 | 10,19 | 50 | 9.785.021 |
| 2/12/2025 | 10,08 | 9,98 | 0,00% | 9,89 | 10,67 | 9,94 | 9,98 | 10,11 | 67 | 5.487.597 |
| 1/12/2025 | 10,08 | 9,98 | 0,00% | 9,91 | 10,08 | 9,97 | 9,98 | 10,08 | 66 | 5.706.593.327 |
| 28/11/2025 | 10,05 | 9,98 | +0,30% | 9,88 | 10,05 | 9,98 | 9,98 | 10,56 | 71 | 3.082.869 |
| 27/11/2025 | 10,05 | 9,95 | 0,00% | 9,93 | 10,70 | 10,02 | 9,95 | 10,70 | 66 | 2.803.982 |
| 26/11/2025 | 9,95 | 9,95 | 0,00% | 9,88 | 10,71 | 9,96 | 9,95 | 9,96 | 106 | 20.601.072.263 |
| 25/11/2025 | 9,87 | 9,95 | 0,00% | 9,87 | 9,98 | 9,96 | 9,95 | 9,98 | 105 | 32.603.309.429 |
| 24/11/2025 | 9,98 | 9,95 | +0,20% | 9,87 | 9,98 | 9,96 | 9,87 | 9,97 | 65 | 12.040.405.941 |
| 21/11/2025 | 9,91 | 9,93 | +0,10% | 9,83 | 9,93 | 9,88 | 9,93 | 9,98 | 45 | 8.127.596 |
| 19/11/2025 | 9,83 | 9,92 | +0,92% | 9,77 | 9,92 | 9,81 | 9,81 | 9,94 | 32 | 1.036.518 |
| 18/11/2025 | 9,95 | 9,83 | -0,51% | 9,80 | 9,95 | 9,83 | 9,83 | 9,95 | 28 | 266.450 |
| 17/11/2025 | 9,98 | 9,88 | -0,20% | 9,82 | 9,98 | 9,85 | 9,88 | 9,98 | 30 | 2.186.017 |
| 14/11/2025 | 9,80 | 9,90 | +1,02% | 9,72 | 9,90 | 9,78 | 9,76 | 9,98 | 30 | 428.699 |
| 13/11/2025 | 9,97 | 9,80 | 0,00% | 9,72 | 9,97 | 9,76 | 9,80 | 9,83 | 45 | 7.300.502 |
| 12/11/2025 | 9,90 | 9,80 | 0,00% | 9,52 | 10,00 | 9,70 | 9,80 | 9,97 | 120 | 17.903.782 |
| 11/11/2025 | 9,70 | 9,80 | +0,72% | 9,66 | 10,00 | 9,70 | 9,71 | 10,00 | 37 | 6.415.773 |
| 10/11/2025 | 9,72 | 9,73 | -0,71% | 9,71 | 9,81 | 9,72 | 9,72 | 9,73 | 40 | 5.352.102 |
| 7/11/2025 | 9,71 | 9,80 | 0,00% | 9,71 | 9,99 | 9,79 | 9,80 | 9,89 | 37 | 1.098.335 |
| 6/11/2025 | 9,75 | 9,80 | +1,55% | 9,58 | 9,81 | 9,63 | 9,60 | 9,80 | 36 | 2.134.897 |
| 5/11/2025 | 9,65 | 9,65 | 0,00% | 9,42 | 9,65 | 9,60 | 9,65 | 9,99 | 82 | 3.011.120.822 |
| 4/11/2025 | 9,63 | 9,65 | 0,00% | 9,56 | 9,65 | 9,61 | 9,65 | 9,67 | 53 | 11.365.465 |
| 3/11/2025 | 9,75 | 9,65 | 0,00% | 9,65 | 9,82 | 9,71 | 9,65 | 9,80 | 45 | 1.125.532 |
| 31/10/2025 | 9,60 | 9,65 | +0,52% | 9,47 | 9,65 | 9,56 | 9,65 | 9,99 | 80 | 11.333.277 |
| 30/10/2025 | 9,63 | 9,60 | -0,31% | 9,45 | 9,65 | 9,58 | 9,60 | 9,99 | 69 | 7.380.614 |
| 29/10/2025 | 9,55 | 9,63 | +0,84% | 9,46 | 9,63 | 9,53 | 9,63 | 9,99 | 28 | 3.125.956 |
| 28/10/2025 | 9,42 | 9,55 | +0,53% | 9,42 | 9,55 | 9,51 | 9,48 | 9,55 | 31 | 2.633.556 |
| 27/10/2025 | 9,48 | 9,50 | +0,21% | 9,10 | 9,50 | 9,11 | 9,32 | 9,63 | 629 | 525.079.214 |
| 24/10/2025 | 9,50 | 9,48 | -0,21% | 9,42 | 9,50 | 9,48 | 9,48 | 9,50 | 43 | 912.206.716 |
| 23/10/2025 | 9,42 | 9,50 | 0,00% | 9,42 | 9,57 | 9,48 | 9,43 | 9,50 | 24 | 1.796.491 |
| 22/10/2025 | 9,39 | 9,50 | +0,11% | 9,39 | 9,50 | 9,48 | 9,41 | 9,59 | 16 | 857.620 |
| 21/10/2025 | 9,57 | 9,49 | +0,21% | 9,31 | 9,57 | 9,42 | 9,49 | 9,60 | 84 | 4.925.018 |
| 20/10/2025 | 9,56 | 9,47 | 0,00% | 9,40 | 9,56 | 9,46 | 9,47 | 9,48 | 64 | 3.537.638 |
| 17/10/2025 | 9,54 | 9,47 | -0,84% | 9,35 | 9,54 | 9,44 | 9,47 | 9,49 | 79 | 11.751.719 |
| 16/10/2025 | 9,47 | 9,55 | 0,00% | 9,21 | 9,55 | 9,49 | 9,41 | 9,55 | 58 | 4.460.940 |
| 15/10/2025 | 9,56 | 9,55 | +0,10% | 9,48 | 9,56 | 9,52 | 9,48 | 9,55 | 29 | 3.552.205 |
| 14/10/2025 | 9,66 | 9,54 | 0,00% | 9,50 | 9,66 | 9,53 | 9,44 | 9,55 | 27 | 2.777.614 |
| 13/10/2025 | 9,66 | 9,54 | -0,63% | 9,52 | 9,67 | 9,56 | 9,53 | 9,54 | 145 | 6.448.119 |
| 10/10/2025 | 9,56 | 9,60 | -0,52% | 9,39 | 9,64 | 9,57 | 9,60 | 9,81 | 67 | 7.945.586 |
| 9/10/2025 | 9,70 | 9,65 | 0,00% | 9,55 | 9,70 | 9,60 | 9,57 | 9,70 | 41 | 6.227.178 |
| 8/10/2025 | 9,55 | 9,65 | +1,05% | 9,47 | 9,65 | 9,54 | 9,58 | 9,65 | 26 | 1.630.058 |
| 7/10/2025 | 9,60 | 9,55 | -0,52% | 9,49 | 9,96 | 9,54 | 9,52 | 9,57 | 57 | 9.955.273 |
| 6/10/2025 | 9,51 | 9,60 | 0,00% | 9,47 | 9,60 | 9,55 | 9,60 | 9,97 | 68 | 8.056.491 |
| 3/10/2025 | 9,48 | 9,60 | +0,31% | 9,48 | 9,94 | 9,56 | 9,55 | 9,60 | 38 | 4.202.334 |
| 2/10/2025 | 9,64 | 9,57 | +0,31% | 9,55 | 9,64 | 9,57 | 9,55 | 9,57 | 14 | 90.918 |
| 1/10/2025 | 9,64 | 9,54 | 0,00% | 9,43 | 9,64 | 9,49 | 9,54 | 9,97 | 269 | 6.366.864 |
| 30/9/2025 | 9,55 | 9,54 | +0,42% | 9,42 | 9,56 | 9,49 | 9,54 | 9,60 | 262 | 4.399.675 |
| 29/9/2025 | 9,65 | 9,50 | -0,52% | 9,47 | 9,65 | 9,49 | 9,50 | 9,54 | 231 | 6.162.844 |
| 26/9/2025 | 9,50 | 9,55 | +0,53% | 9,42 | 9,69 | 9,49 | 9,55 | 9,60 | 59 | 11.403.914.138 |
| 25/9/2025 | 9,49 | 9,50 | +0,42% | 9,38 | 9,54 | 9,49 | 9,50 | 9,55 | 323 | 14.544.531.908 |
| 24/9/2025 | 9,45 | 9,46 | +0,11% | 9,33 | 9,46 | 9,41 | 9,46 | 9,49 | 283 | 8.470.714 |
| 23/9/2025 | 9,49 | 9,45 | 0,00% | 9,24 | 9,49 | 9,37 | 9,45 | 9,49 | 294 | 11.298.333 |
| 22/9/2025 | 9,45 | 9,45 | 0,00% | 9,37 | 9,45 | 9,40 | 9,37 | 9,49 | 38 | 2.144.897 |
| 19/9/2025 | 9,41 | 9,45 | +0,43% | 9,36 | 9,48 | 9,41 | 9,37 | 9,49 | 53 | 1.151.017 |
| 18/9/2025 | 9,42 | 9,41 | -0,11% | 9,31 | 9,42 | 9,37 | 9,41 | 9,49 | 259 | 4.779.891 |
| 17/9/2025 | 9,42 | 9,42 | 0,00% | 9,22 | 9,42 | 9,34 | 9,42 | 9,49 | 323 | 13.281.815 |
| 16/9/2025 | 9,41 | 9,42 | +0,21% | 9,27 | 9,49 | 9,37 | 9,42 | 9,45 | 272 | 4.823.274 |
| 15/9/2025 | 9,41 | 9,40 | +0,11% | 9,34 | 9,41 | 9,34 | 9,35 | 9,40 | 52 | 136.001.837 |
| 12/9/2025 | 9,30 | 9,39 | +0,97% | 9,25 | 9,41 | 9,33 | 9,25 | 9,40 | 30 | 1.498.523 |
| 11/9/2025 | 9,45 | 9,30 | -0,43% | 9,14 | 9,45 | 9,24 | 9,30 | 9,45 | 432 | 18.229.864 |
| 10/9/2025 | 9,31 | 9,34 | +0,43% | 9,12 | 9,35 | 9,26 | 9,17 | 9,34 | 261 | 7.349.287 |
| 9/9/2025 | 9,30 | 9,30 | 0,00% | 9,19 | 9,49 | 9,26 | 9,30 | 9,49 | 234 | 4.691.676 |
| 8/9/2025 | 9,47 | 9,30 | +0,54% | 9,12 | 9,48 | 9,22 | 9,30 | 9,33 | 65 | 2.208.754 |
| 5/9/2025 | 9,24 | 9,25 | +0,43% | 9,16 | 9,25 | 9,24 | 9,24 | 9,25 | 48 | 70.753.078 |
| 4/9/2025 | 9,32 | 9,21 | -0,43% | 9,10 | 9,32 | 9,16 | 9,21 | 9,24 | 46 | 4.153.690 |
| 3/9/2025 | 9,12 | 9,25 | +0,22% | 9,11 | 9,25 | 9,23 | 9,20 | 9,25 | 281 | 6.268.687 |
| 2/9/2025 | 9,15 | 9,23 | +0,33% | 9,10 | 9,34 | 9,18 | 9,12 | 9,23 | 239 | 1.602.973 |
| 1/9/2025 | 9,30 | 9,20 | 0,00% | 9,07 | 9,49 | 9,10 | 9,06 | 9,20 | 281 | 302.394.819 |
| 29/8/2025 | 9,09 | 9,20 | +0,66% | 9,01 | 9,21 | 9,10 | 9,20 | 9,47 | 93 | 1.799.010.982 |
| 28/8/2025 | 9,01 | 9,14 | +0,99% | 9,01 | 9,23 | 9,09 | 8,98 | 9,20 | 38 | 10.037.338.721 |
| 27/8/2025 | 9,14 | 9,05 | -0,88% | 9,01 | 9,14 | 9,04 | 9,05 | 9,12 | 1.479 | 4.969.796 |
| 26/8/2025 | 9,00 | 9,13 | +1,44% | 8,92 | 9,13 | 9,04 | 9,00 | 9,14 | 297 | 2.823.073.406 |
| 25/8/2025 | 9,15 | 9,00 | -1,42% | 8,97 | 9,22 | 9,00 | 8,97 | 9,00 | 329 | 13.205.265 |
| 22/8/2025 | 9,03 | 9,13 | +1,11% | 8,84 | 9,15 | 8,97 | 9,13 | 9,15 | 65 | 2.270.520 |
| 21/8/2025 | 8,98 | 9,03 | +1,46% | 8,80 | 9,03 | 8,97 | 9,03 | 9,11 | 281 | 4.067.030 |
| 20/8/2025 | 8,86 | 8,90 | 0,00% | 8,74 | 8,90 | 8,85 | 8,90 | 8,91 | 245 | 3.561.535 |
| 19/8/2025 | 8,90 | 8,90 | +0,34% | 8,71 | 8,90 | 8,82 | 8,66 | 8,90 | 272 | 4.059.217 |
| 18/8/2025 | 8,72 | 8,87 | -0,22% | 8,55 | 8,89 | 8,76 | 8,66 | 8,89 | 146 | 7.723.877 |
| 15/8/2025 | 8,87 | 8,89 | 0,00% | 8,50 | 8,90 | 8,78 | 8,32 | 8,89 | 56 | 1.502.148 |
| 14/8/2025 | 8,76 | 8,89 | +1,60% | 8,70 | 8,89 | 8,86 | 8,77 | 8,90 | 47 | 1.271.792 |
| 13/8/2025 | 8,74 | 8,75 | +0,46% | 8,66 | 8,75 | 8,72 | 8,65 | 8,75 | 56 | 10.934.241 |
| 12/8/2025 | 8,73 | 8,71 | +0,11% | 8,65 | 8,75 | 8,72 | 8,65 | 8,72 | 34 | 546.927 |
| 11/8/2025 | 8,60 | 8,70 | +0,69% | 8,60 | 8,70 | 8,68 | 8,61 | 8,70 | 39 | 1.146.922 |
| 8/8/2025 | 8,64 | 8,64 | 0,00% | 8,61 | 8,65 | 8,63 | 8,59 | 8,65 | 24 | 1.131.837 |
| 7/8/2025 | 8,64 | 8,64 | 0,00% | 8,60 | 8,71 | 8,64 | 8,61 | 8,64 | 42 | 1.184.321 |
| 6/8/2025 | 8,64 | 8,64 | 0,00% | 8,62 | 8,65 | 8,64 | 8,62 | 8,64 | 24 | 313.764 |
| 5/8/2025 | 8,72 | 8,64 | +0,12% | 8,64 | 8,72 | 8,64 | 8,64 | 8,65 | 46 | 1.806.956 |
| 4/8/2025 | 8,65 | 8,63 | -0,12% | 8,60 | 8,70 | 8,63 | 8,63 | 8,69 | 70 | 2.667.073 |
| 1/8/2025 | 8,62 | 8,64 | +0,35% | 8,55 | 8,64 | 8,61 | 8,61 | 8,64 | 47 | 3.047.382 |
| 31/7/2025 | 8,59 | 8,61 | +0,23% | 8,51 | 8,62 | 8,57 | 8,61 | 8,62 | 71 | 1.924.769 |
| 30/7/2025 | 8,62 | 8,59 | -0,23% | 8,46 | 8,62 | 8,57 | 8,59 | 8,60 | 55 | 271.156.086 |
| 29/7/2025 | 8,61 | 8,61 | +0,70% | 8,43 | 8,61 | 8,57 | 8,54 | 8,62 | 47 | 270.971.122 |
| 28/7/2025 | 8,50 | 8,55 | 0,00% | 8,47 | 8,58 | 8,54 | 8,55 | 8,57 | 56 | 500.929.454 |
| 25/7/2025 | 8,53 | 8,55 | -0,35% | 8,38 | 8,61 | 8,49 | 8,55 | 8,56 | 234 | 8.085.829.311 |
| 24/7/2025 | 8,52 | 8,58 | +0,70% | 8,48 | 8,61 | 8,50 | 8,31 | 8,58 | 37 | 20.713.045 |
| 23/7/2025 | 8,49 | 8,52 | +1,43% | 8,22 | 8,52 | 8,36 | 8,52 | 8,53 | 276 | 6.477.386 |
| 22/7/2025 | 8,28 | 8,40 | +0,84% | 8,21 | 8,40 | 8,30 | 8,40 | 8,65 | 46 | 7.867.891 |
| 21/7/2025 | 8,24 | 8,33 | +0,48% | 8,08 | 8,40 | 8,32 | 8,01 | 8,33 | 91 | 6.277.021 |
| 18/7/2025 | 8,31 | 8,29 | -0,12% | 8,05 | 8,31 | 8,18 | 8,29 | 8,30 | 303 | 25.431.812 |
| 17/7/2025 | 8,30 | 8,30 | 0,00% | 8,26 | 8,33 | 8,28 | 8,24 | 8,31 | 46 | 268.498 |
| 16/7/2025 | 8,25 | 8,30 | 0,00% | 8,25 | 8,30 | 8,28 | 8,20 | 8,30 | 31 | 1.284.387 |
| 15/7/2025 | 8,25 | 8,30 | +0,73% | 8,08 | 8,30 | 8,16 | 8,16 | 8,30 | 186 | 579.674.611 |
| 14/7/2025 | 8,31 | 8,24 | +0,24% | 8,21 | 8,31 | 8,24 | 8,23 | 8,24 | 55 | 146.787 |
| 11/7/2025 | 8,30 | 8,22 | -0,96% | 8,21 | 8,32 | 8,25 | 8,22 | 8,28 | 53 | 1.135.260 |
| 10/7/2025 | 8,21 | 8,30 | +0,97% | 8,15 | 8,30 | 8,21 | 8,17 | 8,30 | 57 | 7.092.969 |
| 9/7/2025 | 8,23 | 8,22 | -0,12% | 8,18 | 8,23 | 8,19 | 8,19 | 8,22 | 25 | 398.184 |
| 8/7/2025 | 8,19 | 8,23 | 0,00% | 8,19 | 8,23 | 8,20 | 8,14 | 8,23 | 33 | 398.533 |
| 7/7/2025 | 8,23 | 8,23 | +0,12% | 8,16 | 8,23 | 8,22 | 8,18 | 8,23 | 37 | 277.896 |
| 4/7/2025 | 8,22 | 8,22 | 0,00% | 8,20 | 8,22 | 8,21 | 8,20 | 8,22 | 21 | 985.278.085 |
| 3/7/2025 | 8,18 | 8,22 | -0,12% | 8,18 | 8,22 | 8,21 | 8,13 | 8,22 | 30 | 4.470.052 |
| 2/7/2025 | 8,19 | 8,23 | 0,00% | 7,76 | 8,23 | 8,15 | 8,19 | 8,23 | 40 | 3.456.523 |
| 1/7/2025 | 8,19 | 8,23 | 0,00% | 8,19 | 8,23 | 8,21 | 8,19 | 8,23 | 34 | 441.086 |
| 30/6/2025 | 8,22 | 8,23 | +0,12% | 8,19 | 8,23 | 8,20 | 8,19 | 8,23 | 35 | 267.778.614 |
| 27/6/2025 | 8,24 | 8,22 | -0,24% | 8,19 | 8,24 | 8,22 | 8,19 | 8,22 | 42 | 284.832.733 |
| 26/6/2025 | 8,15 | 8,24 | +0,12% | 8,15 | 8,24 | 8,22 | 8,20 | 8,24 | 29 | 11.935.387 |
| 25/6/2025 | 8,21 | 8,23 | +0,24% | 8,16 | 8,24 | 8,21 | 8,17 | 8,23 | 37 | 1.002.382.367 |
| 24/6/2025 | 8,15 | 8,21 | +0,12% | 8,14 | 8,22 | 8,17 | 8,15 | 8,21 | 42 | 3.920.513 |
| 23/6/2025 | 8,12 | 8,20 | 0,00% | 8,12 | 8,20 | 8,19 | 8,14 | 8,20 | 70 | 492.271.796 |
| 20/6/2025 | 8,20 | 8,20 | 0,00% | 8,11 | 8,20 | 8,13 | 8,11 | 8,20 | 62 | 2.369.645.942 |
| 18/6/2025 | 8,13 | 8,20 | 0,00% | 8,11 | 8,20 | 8,18 | 8,11 | 8,20 | 58 | 14.391.327 |
| 17/6/2025 | 8,20 | 8,20 | 0,00% | 8,12 | 8,20 | 8,16 | 8,11 | 8,20 | 22 | 64.542 |
| 16/6/2025 | 8,16 | 8,20 | +1,23% | 8,10 | 8,20 | 8,18 | 8,18 | 8,22 | 47 | 3.605.044 |
| 13/6/2025 | 8,16 | 8,10 | -1,10% | 8,10 | 8,20 | 8,14 | 8,10 | 8,14 | 39 | 375.449 |
| 12/6/2025 | 8,22 | 8,19 | 0,00% | 8,15 | 8,22 | 8,17 | 8,16 | 8,19 | 18 | 353.027 |
| 11/6/2025 | 8,22 | 8,19 | -0,24% | 8,17 | 8,22 | 8,20 | 8,17 | 8,20 | 16 | 62.331 |
| 10/6/2025 | 8,21 | 8,21 | +0,12% | 8,13 | 8,21 | 8,18 | 8,21 | 8,22 | 49 | 6.501.665 |
| 9/6/2025 | 8,11 | 8,20 | +0,24% | 8,10 | 8,20 | 8,13 | 8,18 | 8,21 | 51 | 15.089.000 |
| 6/6/2025 | 8,18 | 8,18 | 0,00% | 8,10 | 8,18 | 8,14 | 8,12 | 8,19 | 124 | 9.418.468 |
| 5/6/2025 | 8,12 | 8,18 | +0,12% | 8,12 | 8,18 | 8,17 | 8,13 | 8,19 | 51 | 2.245.494 |
| 4/6/2025 | 8,18 | 8,17 | 0,00% | 8,10 | 8,18 | 8,13 | 8,13 | 8,18 | 40 | 7.373.254 |