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.
GZIT11 - FII GAZIT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 44,95 | 44,25 | -1,23% | 43,50 | 44,95 | 43,77 | 43,69 | 44,25 | 5.219 | 53.565.882 |
| 5/9/2025 | 43,70 | 44,80 | +2,05% | 43,70 | 44,80 | 44,16 | 44,30 | 44,99 | 2.603 | 32.940.566 |
| 4/9/2025 | 44,44 | 43,90 | -1,35% | 43,54 | 44,44 | 43,86 | 43,90 | 44,02 | 3.692 | 35.737.946 |
| 3/9/2025 | 43,78 | 44,50 | +2,65% | 43,10 | 44,63 | 44,17 | 44,50 | 44,51 | 2.625 | 164.500.211 |
| 2/9/2025 | 43,75 | 43,35 | -0,82% | 43,04 | 43,80 | 43,39 | 43,35 | 43,41 | 2.605 | 28.089.621 |
| 1/9/2025 | 43,24 | 43,71 | +1,06% | 42,80 | 43,84 | 43,48 | 43,70 | 43,73 | 2.812 | 31.784.353 |
| 29/8/2025 | 43,05 | 43,25 | +0,56% | 42,53 | 43,28 | 42,94 | 43,23 | 43,25 | 2.024 | 39.705.495 |
| 28/8/2025 | 42,97 | 43,01 | +0,09% | 42,70 | 43,23 | 42,98 | 43,01 | 43,06 | 2.461 | 49.752.158 |
| 27/8/2025 | 43,00 | 42,97 | -0,16% | 42,68 | 43,00 | 42,87 | 42,87 | 42,97 | 791 | 17.985.950 |
| 26/8/2025 | 42,31 | 43,04 | +0,09% | 42,31 | 43,11 | 42,74 | 42,70 | 43,04 | 5.525 | 85.340.291 |
| 25/8/2025 | 43,05 | 43,00 | -2,14% | 42,20 | 43,11 | 42,97 | 43,00 | 43,11 | 2.967 | 87.730.536 |
| 22/8/2025 | 43,60 | 43,94 | +0,92% | 43,30 | 44,08 | 43,65 | 43,70 | 43,94 | 5.264 | 57.092.991 |
| 21/8/2025 | 43,71 | 43,54 | +0,53% | 43,15 | 44,63 | 43,47 | 43,20 | 43,54 | 4.549 | 66.126.924 |
| 20/8/2025 | 44,63 | 43,31 | -2,96% | 43,18 | 45,02 | 43,89 | 43,31 | 43,50 | 2.770 | 87.855.022 |
| 19/8/2025 | 43,25 | 44,63 | +3,31% | 43,23 | 45,10 | 44,16 | 44,63 | 44,80 | 2.610 | 68.226.837 |
| 18/8/2025 | 43,20 | 43,20 | 0,00% | 43,15 | 43,47 | 43,24 | 43,20 | 43,29 | 1.017 | 39.240.625 |
| 15/8/2025 | 43,30 | 43,20 | -0,09% | 43,16 | 43,34 | 43,23 | 43,20 | 43,50 | 907 | 24.014.274 |
| 14/8/2025 | 43,29 | 43,24 | -0,12% | 43,15 | 43,57 | 43,26 | 43,16 | 43,24 | 2.726 | 31.158.629 |
| 13/8/2025 | 43,29 | 43,29 | +0,02% | 43,15 | 43,29 | 43,17 | 43,16 | 43,29 | 2.487 | 36.489.722 |
| 12/8/2025 | 43,40 | 43,28 | -0,18% | 43,14 | 43,59 | 43,28 | 43,27 | 43,28 | 2.124 | 41.432.659 |
| 11/8/2025 | 43,38 | 43,36 | 0,00% | 43,35 | 43,60 | 43,36 | 43,36 | 43,38 | 1.164 | 39.560.186 |
| 8/8/2025 | 43,20 | 43,36 | +0,37% | 43,20 | 43,60 | 43,38 | 43,36 | 43,52 | 3.806 | 48.195.789 |
| 7/8/2025 | 43,71 | 43,20 | -1,50% | 42,84 | 44,04 | 43,38 | 43,20 | 43,60 | 1.825 | 43.681.967 |
| 6/8/2025 | 43,90 | 43,86 | -0,18% | 43,85 | 44,20 | 44,03 | 43,86 | 43,92 | 1.520 | 21.923.775 |
| 5/8/2025 | 44,01 | 43,94 | -0,14% | 43,94 | 44,40 | 44,12 | 43,95 | 44,18 | 3.061 | 54.018.070 |
| 4/8/2025 | 44,09 | 44,00 | 0,00% | 44,00 | 44,39 | 44,04 | 44,00 | 44,02 | 2.266 | 34.269.354 |
| 1/8/2025 | 44,51 | 44,00 | -1,15% | 43,78 | 44,87 | 44,08 | 44,00 | 44,07 | 6.674 | 79.133.913 |
| 31/7/2025 | 44,66 | 44,51 | 0,00% | 44,47 | 44,66 | 44,51 | 44,51 | 44,54 | 782 | 42.247.118 |
| 30/7/2025 | 45,00 | 44,51 | -1,09% | 44,51 | 45,20 | 44,86 | 44,52 | 44,62 | 2.422 | 38.132.932 |
| 29/7/2025 | 45,80 | 45,00 | -1,96% | 44,96 | 45,93 | 45,10 | 45,00 | 45,19 | 1.991 | 32.991.654 |
| 28/7/2025 | 45,23 | 45,90 | +1,71% | 44,90 | 45,90 | 45,30 | 45,30 | 45,90 | 1.137 | 67.791.960 |
| 25/7/2025 | 45,76 | 45,13 | -1,48% | 44,90 | 46,00 | 45,07 | 45,13 | 45,23 | 1.068 | 45.463.861 |
| 24/7/2025 | 45,87 | 45,81 | -0,13% | 45,80 | 46,30 | 46,07 | 45,81 | 46,05 | 1.532 | 73.890.133 |
| 23/7/2025 | 46,05 | 45,87 | -0,04% | 45,82 | 46,23 | 45,93 | 45,86 | 45,87 | 1.690 | 52.337.251 |
| 22/7/2025 | 46,37 | 45,89 | -0,99% | 45,89 | 46,74 | 46,10 | 45,89 | 45,98 | 1.860 | 63.939.654 |
| 21/7/2025 | 46,04 | 46,35 | +0,74% | 46,04 | 46,64 | 46,38 | 46,35 | 46,40 | 1.791 | 49.919.662 |
| 18/7/2025 | 46,32 | 46,01 | -0,41% | 46,01 | 46,50 | 46,22 | 46,01 | 46,21 | 5.991 | 80.087.016 |
| 17/7/2025 | 46,23 | 46,20 | -0,65% | 46,20 | 46,50 | 46,28 | 46,20 | 46,43 | 3.173 | 42.368.232 |
| 16/7/2025 | 46,90 | 46,50 | -0,21% | 46,19 | 46,90 | 46,37 | 46,23 | 46,48 | 1.296 | 20.522.118 |
| 15/7/2025 | 46,51 | 46,60 | +0,13% | 46,17 | 47,14 | 46,73 | 46,20 | 46,90 | 1.871 | 77.910.463 |
| 14/7/2025 | 46,50 | 46,54 | +0,15% | 46,38 | 46,72 | 46,50 | 46,54 | 46,60 | 1.679 | 23.291.841 |
| 11/7/2025 | 46,31 | 46,47 | +0,37% | 46,31 | 46,71 | 46,55 | 46,47 | 46,65 | 871 | 18.760.566 |
| 10/7/2025 | 46,58 | 46,30 | -0,47% | 46,21 | 46,60 | 46,31 | 46,30 | 46,35 | 553 | 17.548.678 |
| 9/7/2025 | 46,53 | 46,52 | -0,02% | 46,52 | 46,78 | 46,52 | 46,52 | 46,57 | 517 | 34.168.641 |
| 8/7/2025 | 46,92 | 46,53 | +0,28% | 46,44 | 46,98 | 46,59 | 46,53 | 46,63 | 1.905 | 34.796.170 |
| 7/7/2025 | 46,16 | 46,40 | +0,61% | 45,96 | 47,00 | 46,53 | 46,40 | 47,00 | 2.818 | 58.301.045 |
| 4/7/2025 | 46,35 | 46,12 | -0,82% | 46,00 | 46,49 | 46,22 | 46,12 | 46,29 | 4.099 | 31.827.662 |
| 3/7/2025 | 46,55 | 46,50 | -0,11% | 45,86 | 46,79 | 46,22 | 46,50 | 46,60 | 2.143 | 58.131.208 |
| 2/7/2025 | 46,10 | 46,55 | +0,98% | 45,58 | 46,83 | 46,17 | 46,12 | 46,55 | 3.203 | 59.465.503 |
| 1/7/2025 | 46,00 | 46,10 | +0,22% | 45,52 | 46,96 | 46,29 | 46,10 | 46,13 | 1.822 | 81.260.048 |
| 30/6/2025 | 46,04 | 46,00 | +0,13% | 45,94 | 46,20 | 46,02 | 46,00 | 46,20 | 908 | 34.006.032 |
| 27/6/2025 | 45,86 | 45,94 | +0,17% | 45,86 | 46,19 | 45,95 | 45,94 | 46,03 | 1.821 | 31.742.966 |
| 26/6/2025 | 46,19 | 45,86 | -1,12% | 45,80 | 46,53 | 45,90 | 45,86 | 45,96 | 2.416 | 46.250.337 |
| 25/6/2025 | 46,38 | 46,38 | +0,78% | 46,00 | 46,65 | 46,14 | 46,38 | 46,59 | 1.016 | 37.533.644 |
| 24/6/2025 | 47,74 | 46,02 | -2,38% | 46,00 | 47,74 | 46,54 | 46,02 | 46,28 | 2.140 | 40.673.414 |
| 23/6/2025 | 47,00 | 47,14 | -0,57% | 46,77 | 47,80 | 47,24 | 47,14 | 47,79 | 1.028 | 85.417.917 |
| 20/6/2025 | 47,00 | 47,41 | -0,11% | 47,00 | 47,85 | 47,45 | 47,41 | 47,86 | 790 | 28.489.110 |
| 18/6/2025 | 47,99 | 47,46 | -1,13% | 47,30 | 48,00 | 47,64 | 47,41 | 47,46 | 1.067 | 36.771.457 |
| 17/6/2025 | 46,22 | 48,00 | +3,85% | 45,83 | 48,00 | 46,58 | 48,00 | 48,10 | 1.497 | 48.512.463 |
| 16/6/2025 | 46,27 | 46,22 | -0,02% | 45,50 | 46,73 | 46,01 | 45,81 | 46,22 | 1.075 | 69.648.629 |
| 13/6/2025 | 46,80 | 46,23 | +0,41% | 46,22 | 47,00 | 46,57 | 46,23 | 46,79 | 1.537 | 32.602.665 |
| 12/6/2025 | 46,02 | 46,04 | +0,09% | 45,90 | 46,37 | 46,05 | 46,01 | 46,50 | 526 | 17.915.210 |
| 11/6/2025 | 46,71 | 46,00 | -0,24% | 46,00 | 46,71 | 46,29 | 46,00 | 46,44 | 1.469 | 49.374.893 |
| 10/6/2025 | 46,38 | 46,11 | -0,56% | 46,02 | 46,85 | 46,20 | 46,11 | 46,25 | 1.575 | 62.043.009 |
| 9/6/2025 | 46,31 | 46,37 | +0,15% | 46,18 | 47,11 | 46,52 | 46,37 | 46,61 | 2.229 | 31.242.098 |
| 6/6/2025 | 46,53 | 46,30 | -0,43% | 46,00 | 46,98 | 46,20 | 46,11 | 46,30 | 1.107 | 40.709.728 |
| 5/6/2025 | 47,10 | 46,50 | -0,75% | 46,50 | 47,73 | 47,05 | 46,50 | 46,93 | 2.801 | 51.205.780 |
| 4/6/2025 | 47,87 | 46,85 | -2,19% | 46,85 | 48,02 | 47,40 | 46,85 | 47,55 | 3.250 | 65.763.901 |
| 3/6/2025 | 47,90 | 47,90 | +0,67% | 47,58 | 48,88 | 48,19 | 47,90 | 48,30 | 3.929 | 89.770.284 |
| 2/6/2025 | 47,46 | 47,58 | +0,38% | 47,46 | 48,50 | 48,08 | 47,58 | 47,65 | 1.561 | 109.792.701 |
| 30/5/2025 | 47,40 | 47,40 | -0,11% | 47,30 | 47,45 | 47,37 | 47,40 | 47,45 | 1.104 | 30.997.898 |
| 29/5/2025 | 47,34 | 47,45 | -0,11% | 46,94 | 47,54 | 47,25 | 47,40 | 47,45 | 753 | 22.690.077 |
| 28/5/2025 | 47,52 | 47,50 | +0,21% | 47,12 | 47,53 | 47,32 | 47,13 | 47,50 | 1.319 | 32.992.166 |
| 27/5/2025 | 47,60 | 47,40 | -0,42% | 46,90 | 47,60 | 47,39 | 47,40 | 47,50 | 809 | 38.725.671 |
| 26/5/2025 | 48,00 | 47,60 | -1,86% | 46,84 | 48,00 | 47,64 | 47,53 | 47,60 | 2.650 | 46.478.576 |
| 23/5/2025 | 48,07 | 48,50 | +1,19% | 48,00 | 48,50 | 48,16 | 48,02 | 48,50 | 3.008 | 41.529.404 |
| 22/5/2025 | 48,29 | 47,93 | -0,64% | 47,76 | 48,33 | 48,01 | 47,93 | 48,10 | 1.424 | 58.117.060 |
| 21/5/2025 | 48,34 | 48,24 | +0,63% | 47,66 | 48,36 | 48,04 | 47,96 | 48,24 | 2.167 | 66.252.466 |
| 20/5/2025 | 48,31 | 47,94 | -0,23% | 47,94 | 48,65 | 48,14 | 47,94 | 48,20 | 1.709 | 45.127.001 |
| 19/5/2025 | 48,10 | 48,05 | -0,10% | 47,60 | 48,69 | 48,03 | 48,05 | 48,30 | 1.410 | 41.017.714 |
| 16/5/2025 | 47,80 | 48,10 | +1,71% | 47,29 | 48,10 | 47,63 | 48,00 | 48,10 | 769 | 36.466.232 |
| 15/5/2025 | 46,92 | 47,29 | +1,09% | 46,92 | 47,50 | 47,27 | 47,29 | 47,34 | 1.978 | 20.627.685 |
| 14/5/2025 | 46,59 | 46,78 | +1,19% | 46,23 | 47,27 | 46,61 | 46,51 | 46,78 | 752 | 23.140.384 |
| 13/5/2025 | 45,60 | 46,23 | +1,47% | 45,60 | 46,76 | 46,10 | 46,03 | 46,23 | 2.765 | 61.047.633 |
| 12/5/2025 | 47,28 | 45,56 | -2,02% | 45,50 | 47,28 | 46,04 | 45,56 | 45,81 | 8.976 | 102.779.461 |
| 9/5/2025 | 46,29 | 46,50 | +0,45% | 45,54 | 47,37 | 46,44 | 46,50 | 47,06 | 4.754 | 64.594.351 |
| 8/5/2025 | 48,03 | 46,29 | -0,52% | 45,45 | 48,22 | 46,43 | 45,70 | 46,29 | 7.292 | 98.641.942 |
| 7/5/2025 | 48,12 | 46,53 | -3,30% | 46,53 | 48,64 | 47,74 | 46,60 | 47,06 | 1.916 | 50.915.685 |
| 6/5/2025 | 48,49 | 48,12 | -0,27% | 47,10 | 48,69 | 48,29 | 47,20 | 48,12 | 580 | 62.801.684 |
| 5/5/2025 | 48,90 | 48,25 | -1,43% | 48,11 | 48,90 | 48,39 | 48,25 | 48,48 | 1.799 | 40.571.992 |
| 2/5/2025 | 48,49 | 48,95 | +0,78% | 48,20 | 48,97 | 48,67 | 48,76 | 48,95 | 1.824 | 19.093.257 |
| 29/4/2025 | 48,65 | 48,57 | +0,66% | 48,02 | 48,65 | 48,24 | 48,28 | 48,57 | 1.286 | 35.606.806 |
| 28/4/2025 | 48,40 | 48,25 | -1,05% | 48,09 | 48,94 | 48,52 | 48,25 | 48,74 | 871 | 19.534.478 |
| 25/4/2025 | 48,36 | 48,76 | +0,81% | 48,33 | 48,78 | 48,57 | 48,60 | 48,76 | 759 | 20.448.892 |
| 24/4/2025 | 48,64 | 48,37 | -2,22% | 48,01 | 49,45 | 48,31 | 48,10 | 48,37 | 3.156 | 43.485.867 |
| 23/4/2025 | 49,40 | 49,47 | +0,02% | 48,90 | 49,78 | 49,33 | 49,00 | 49,48 | 892 | 80.288.518 |
| 22/4/2025 | 49,50 | 49,46 | -0,08% | 48,88 | 49,98 | 49,34 | 49,13 | 49,46 | 673 | 47.452.448 |
| 17/4/2025 | 49,12 | 49,50 | +0,67% | 48,50 | 49,84 | 48,99 | 49,00 | 49,50 | 455 | 33.946.089 |
| 16/4/2025 | 49,00 | 49,17 | +0,10% | 48,51 | 49,17 | 48,99 | 48,84 | 49,17 | 1.008 | 36.724.885 |
| 15/4/2025 | 48,99 | 49,12 | +0,97% | 48,50 | 49,14 | 48,88 | 48,58 | 49,15 | 1.054 | 58.236.553 |
| 14/4/2025 | 49,09 | 48,65 | -0,90% | 48,65 | 49,87 | 48,99 | 48,65 | 48,75 | 1.321 | 66.470.840 |
| 11/4/2025 | 48,77 | 49,09 | +0,61% | 48,28 | 49,09 | 48,86 | 48,70 | 49,09 | 950 | 21.283.785 |
| 10/4/2025 | 48,47 | 48,79 | +0,64% | 48,03 | 49,11 | 48,67 | 48,70 | 48,79 | 505 | 39.467.814 |
| 9/4/2025 | 48,19 | 48,48 | +0,60% | 47,96 | 48,49 | 48,26 | 48,40 | 48,48 | 349 | 14.358.312 |
| 8/4/2025 | 48,47 | 48,19 | -0,58% | 47,68 | 49,11 | 48,42 | 47,99 | 48,19 | 1.198 | 82.298.325 |
| 7/4/2025 | 48,47 | 48,47 | -0,06% | 47,90 | 48,52 | 48,42 | 48,00 | 48,47 | 793 | 80.721.787 |
| 4/4/2025 | 48,31 | 48,50 | +0,31% | 48,25 | 48,50 | 48,41 | 48,40 | 48,57 | 789 | 20.821.892 |
| 3/4/2025 | 48,38 | 48,35 | -0,31% | 48,32 | 48,58 | 48,45 | 48,35 | 48,50 | 1.732 | 36.483.744 |
| 2/4/2025 | 48,36 | 48,50 | +0,66% | 48,18 | 48,50 | 48,29 | 48,35 | 48,50 | 1.401 | 19.143.915 |
| 1/4/2025 | 48,50 | 48,18 | -0,66% | 48,00 | 48,50 | 48,36 | 48,18 | 48,35 | 1.857 | 203.574.391 |
| 31/3/2025 | 47,76 | 48,50 | +1,55% | 47,76 | 48,50 | 48,24 | 48,00 | 48,50 | 1.763 | 24.197.354 |
| 28/3/2025 | 48,49 | 47,76 | -1,53% | 47,65 | 48,50 | 48,27 | 47,76 | 48,46 | 1.101 | 34.089.512 |
| 27/3/2025 | 48,33 | 48,50 | +0,19% | 47,53 | 48,80 | 48,22 | 47,88 | 48,45 | 2.534 | 37.960.200 |
| 26/3/2025 | 48,50 | 48,41 | -0,19% | 48,14 | 48,50 | 48,37 | 48,19 | 48,41 | 921 | 21.916.998 |
| 25/3/2025 | 48,19 | 48,50 | +0,35% | 47,11 | 48,50 | 48,10 | 47,98 | 48,50 | 1.984 | 26.163.584 |
| 24/3/2025 | 49,00 | 48,33 | +0,69% | 48,00 | 49,00 | 48,35 | 48,33 | 48,34 | 2.698 | 36.482.590 |
| 21/3/2025 | 49,30 | 48,00 | -2,64% | 48,00 | 49,47 | 48,97 | 48,00 | 49,00 | 2.802 | 134.074.843 |
| 20/3/2025 | 49,59 | 49,30 | -0,58% | 48,89 | 50,24 | 49,32 | 49,05 | 49,30 | 1.893 | 105.870.675 |
| 19/3/2025 | 49,27 | 49,59 | +3,20% | 47,90 | 49,60 | 49,41 | 49,50 | 49,59 | 1.528 | 45.500.758 |
| 18/3/2025 | 48,81 | 48,05 | +0,10% | 47,91 | 49,58 | 48,79 | 48,05 | 49,34 | 870 | 64.016.177 |
| 17/3/2025 | 49,59 | 48,00 | -3,21% | 48,00 | 49,59 | 49,07 | 48,00 | 49,01 | 2.290 | 57.776.893 |
| 14/3/2025 | 49,93 | 49,59 | -0,58% | 49,25 | 50,00 | 49,68 | 49,55 | 49,59 | 4.473 | 94.188.167 |
| 13/3/2025 | 48,12 | 49,88 | +3,27% | 48,12 | 49,95 | 49,74 | 48,30 | 49,88 | 3.785 | 318.478.379 |
| 12/3/2025 | 47,98 | 48,30 | +0,65% | 47,67 | 49,74 | 48,62 | 48,30 | 49,32 | 3.577 | 91.794.227 |
| 11/3/2025 | 47,30 | 47,99 | +3,18% | 47,00 | 47,99 | 47,35 | 47,79 | 47,99 | 3.703 | 98.734.677 |
| 10/3/2025 | 45,48 | 46,51 | +2,92% | 45,06 | 47,74 | 46,91 | 46,00 | 47,42 | 1.186 | 91.939.516 |
| 7/3/2025 | 44,56 | 45,19 | +0,31% | 44,56 | 45,68 | 45,20 | 44,95 | 45,38 | 893 | 49.836.976 |
| 6/3/2025 | 45,00 | 45,05 | +0,49% | 43,03 | 45,70 | 44,50 | 44,55 | 45,05 | 2.675 | 54.619.794 |
| 5/3/2025 | 43,09 | 44,83 | +4,33% | 42,64 | 45,76 | 43,84 | 43,99 | 44,83 | 1.225 | 103.686.753 |
| 28/2/2025 | 42,99 | 42,97 | -0,05% | 42,06 | 43,00 | 42,76 | 42,95 | 42,97 | 313 | 20.688.244 |
| 27/2/2025 | 41,84 | 42,99 | +4,24% | 41,21 | 42,99 | 41,61 | 41,45 | 42,99 | 3.398 | 27.347.540 |
| 26/2/2025 | 42,71 | 41,24 | -3,15% | 41,21 | 42,94 | 42,00 | 41,21 | 41,24 | 860 | 62.357.470 |
| 25/2/2025 | 41,63 | 42,58 | -0,68% | 41,63 | 42,98 | 42,64 | 42,58 | 42,71 | 2.706 | 27.610.952 |
| 24/2/2025 | 42,81 | 42,87 | -1,45% | 42,14 | 43,00 | 42,68 | 42,40 | 42,87 | 689 | 19.874.663 |
| 21/2/2025 | 43,00 | 43,50 | +1,16% | 42,36 | 43,97 | 42,99 | 42,50 | 43,50 | 755 | 83.567.813 |
| 20/2/2025 | 41,07 | 43,00 | +4,37% | 41,07 | 43,47 | 42,21 | 42,05 | 43,00 | 2.163 | 59.031.335 |
| 19/2/2025 | 40,99 | 41,20 | +2,67% | 40,84 | 43,33 | 42,59 | 41,01 | 41,88 | 11.006 | 241.792.304 |
| 18/2/2025 | 42,85 | 40,13 | -4,86% | 40,00 | 42,85 | 41,36 | 40,13 | 40,47 | 6.399 | 116.685.472 |
| 17/2/2025 | 41,84 | 42,18 | +1,64% | 41,03 | 43,17 | 41,81 | 41,91 | 42,18 | 1.832 | 51.719.052 |
| 14/2/2025 | 42,02 | 41,50 | 0,00% | 41,17 | 42,29 | 41,66 | 41,46 | 41,50 | 1.432 | 36.921.177 |
| 13/2/2025 | 42,00 | 41,50 | -1,91% | 41,40 | 43,12 | 42,08 | 41,50 | 42,02 | 738 | 95.718.099 |
| 12/2/2025 | 42,50 | 42,31 | -0,05% | 41,50 | 42,68 | 42,10 | 41,51 | 42,59 | 1.612 | 52.575.471 |
| 11/2/2025 | 44,98 | 42,33 | -3,58% | 42,16 | 44,98 | 43,28 | 42,33 | 42,51 | 3.845 | 88.159.918 |
| 10/2/2025 | 43,58 | 43,90 | +0,80% | 43,33 | 45,50 | 43,85 | 43,58 | 44,29 | 805 | 44.824.185 |
| 7/2/2025 | 43,70 | 43,55 | +0,32% | 43,00 | 44,29 | 43,58 | 43,01 | 43,58 | 495 | 41.194.161 |
| 6/2/2025 | 46,00 | 43,41 | -3,30% | 43,40 | 46,40 | 45,48 | 43,50 | 44,31 | 3.403 | 90.769.628 |
| 5/2/2025 | 46,27 | 44,89 | -2,41% | 44,04 | 46,50 | 45,54 | 44,89 | 44,98 | 2.995 | 144.580.356 |
| 4/2/2025 | 43,02 | 46,00 | +7,00% | 42,99 | 46,35 | 45,00 | 45,18 | 46,00 | 4.760 | 247.040.842 |
| 3/2/2025 | 38,28 | 42,99 | +13,13% | 38,24 | 46,90 | 42,82 | 42,30 | 43,00 | 5.173 | 345.648.393 |
| 31/1/2025 | 37,81 | 38,00 | +1,04% | 37,58 | 38,35 | 38,05 | 38,00 | 38,28 | 1.493 | 21.259.456 |
| 30/1/2025 | 37,94 | 37,61 | -1,03% | 37,44 | 38,14 | 37,72 | 37,62 | 37,80 | 2.812 | 37.437.570 |
| 29/1/2025 | 37,97 | 38,00 | -0,08% | 37,60 | 38,25 | 37,87 | 37,75 | 38,00 | 2.080 | 32.618.610 |
| 28/1/2025 | 38,83 | 38,03 | -1,25% | 37,92 | 39,60 | 38,24 | 37,92 | 38,03 | 3.278 | 48.701.381 |
| 27/1/2025 | 40,00 | 38,51 | -3,73% | 38,51 | 40,44 | 38,99 | 38,51 | 38,73 | 991 | 49.677.655 |
| 24/1/2025 | 40,30 | 40,00 | -0,67% | 39,05 | 40,54 | 39,85 | 39,84 | 39,99 | 2.653 | 51.065.021 |
| 23/1/2025 | 40,35 | 40,27 | -0,20% | 40,25 | 41,00 | 40,40 | 40,27 | 40,45 | 2.178 | 40.117.375 |
| 22/1/2025 | 41,13 | 40,35 | -1,90% | 40,31 | 42,09 | 40,58 | 40,35 | 40,37 | 5.085 | 43.584.792 |
| 21/1/2025 | 42,41 | 41,13 | -1,79% | 40,21 | 43,49 | 41,49 | 40,99 | 41,13 | 862 | 45.971.069 |
| 20/1/2025 | 42,54 | 41,88 | -1,09% | 41,76 | 43,50 | 42,53 | 41,86 | 41,88 | 1.606 | 48.780.292 |
| 17/1/2025 | 42,94 | 42,34 | -1,53% | 42,33 | 44,18 | 43,07 | 42,35 | 42,61 | 2.588 | 59.507.725 |
| 16/1/2025 | 44,12 | 43,00 | -2,54% | 42,46 | 44,46 | 43,23 | 43,00 | 44,07 | 1.841 | 34.584.633 |
| 15/1/2025 | 44,43 | 44,12 | -0,65% | 43,42 | 44,89 | 44,18 | 43,57 | 44,12 | 2.503 | 50.229.422 |
| 14/1/2025 | 44,88 | 44,41 | +0,89% | 43,36 | 44,89 | 44,40 | 44,41 | 44,43 | 2.825 | 50.332.206 |
| 13/1/2025 | 45,25 | 44,02 | -1,21% | 43,25 | 45,99 | 44,92 | 43,01 | 44,02 | 1.929 | 36.924.825 |
| 10/1/2025 | 45,85 | 44,56 | -2,49% | 43,40 | 46,70 | 45,38 | 43,57 | 44,56 | 1.198 | 35.013.392 |
| 9/1/2025 | 45,67 | 45,70 | 0,00% | 43,88 | 45,70 | 45,01 | 45,21 | 45,70 | 1.156 | 33.767.503 |
| 8/1/2025 | 44,60 | 45,70 | +2,47% | 43,64 | 45,70 | 44,53 | 43,70 | 45,70 | 933 | 52.135.800 |
| 7/1/2025 | 44,69 | 44,60 | +1,90% | 42,70 | 44,69 | 43,71 | 44,60 | 44,69 | 314 | 37.986.754 |
| 6/1/2025 | 43,31 | 43,77 | +2,87% | 42,51 | 43,77 | 42,86 | 42,70 | 43,77 | 305 | 48.689.233 |
| 3/1/2025 | 44,00 | 42,55 | -2,63% | 42,32 | 44,00 | 42,92 | 42,61 | 43,32 | 144 | 18.103.073 |
| 2/1/2025 | 44,70 | 43,70 | +0,53% | 43,00 | 44,70 | 43,65 | 43,07 | 43,70 | 77 | 9.018.534 |
| 30/12/2024 | 44,00 | 43,47 | -1,20% | 43,00 | 44,69 | 43,65 | 43,00 | 43,47 | 100 | 8.189.937 |
| 27/12/2024 | 42,98 | 44,00 | +2,37% | 42,98 | 44,00 | 43,42 | 43,50 | 44,00 | 111 | 22.316.934 |
| 26/12/2024 | 42,00 | 42,98 | +4,35% | 40,66 | 42,98 | 42,16 | 42,00 | 42,98 | 1.324 | 27.195.112 |
| 23/12/2024 | 41,70 | 41,19 | -1,88% | 40,01 | 43,80 | 42,29 | 40,90 | 41,19 | 1.776 | 91.946.094 |
| 20/12/2024 | 40,00 | 41,98 | +4,95% | 39,01 | 42,00 | 40,37 | 41,70 | 41,98 | 3.105 | 74.966.623 |
| 19/12/2024 | 39,00 | 40,00 | +2,54% | 39,00 | 42,83 | 40,42 | 40,00 | 40,70 | 2.250 | 75.775.446 |
| 18/12/2024 | 39,38 | 39,01 | +0,03% | 39,00 | 40,28 | 39,08 | 39,01 | 40,17 | 1.657 | 38.935.408 |
| 17/12/2024 | 39,65 | 39,00 | -1,86% | 39,00 | 39,73 | 39,17 | 39,00 | 39,20 | 1.848 | 45.099.566 |
| 16/12/2024 | 40,50 | 39,74 | -1,90% | 39,58 | 40,86 | 39,81 | 39,74 | 40,48 | 1.798 | 60.150.179 |
| 13/12/2024 | 40,12 | 40,51 | -1,34% | 40,12 | 41,49 | 40,86 | 40,51 | 40,92 | 1.341 | 31.590.989 |
| 12/12/2024 | 40,80 | 41,06 | +1,36% | 39,62 | 41,49 | 40,27 | 40,43 | 41,20 | 457 | 38.838.886 |
| 11/12/2024 | 41,50 | 40,51 | -2,39% | 38,33 | 42,00 | 40,60 | 40,51 | 40,98 | 513 | 90.318.481 |
| 10/12/2024 | 41,89 | 41,50 | -1,17% | 41,10 | 41,99 | 41,48 | 41,50 | 42,00 | 514 | 35.891.239 |
| 9/12/2024 | 42,39 | 41,99 | -0,50% | 40,52 | 43,00 | 41,57 | 41,00 | 41,99 | 880 | 28.498.054 |
| 6/12/2024 | 43,50 | 42,20 | -2,99% | 42,20 | 44,79 | 42,53 | 42,20 | 42,46 | 2.932 | 58.209.322 |
| 5/12/2024 | 42,95 | 43,50 | +2,96% | 42,20 | 43,50 | 42,48 | 42,30 | 43,50 | 2.910 | 53.516.036 |
| 4/12/2024 | 42,22 | 42,25 | +0,12% | 42,20 | 43,33 | 42,37 | 42,25 | 42,63 | 2.538 | 30.364.390 |
| 3/12/2024 | 44,21 | 42,20 | -4,11% | 42,07 | 44,44 | 43,21 | 42,20 | 43,08 | 4.761 | 163.831.691 |
| 2/12/2024 | 44,15 | 44,01 | -3,27% | 44,00 | 45,38 | 44,41 | 44,01 | 44,21 | 2.496 | 51.665.957 |
| 29/11/2024 | 44,83 | 45,50 | -0,44% | 44,00 | 45,70 | 44,71 | 45,50 | 45,55 | 164 | 39.010.716 |
| 28/11/2024 | 44,99 | 45,70 | +1,58% | 44,00 | 45,79 | 44,57 | 44,31 | 45,70 | 4.120 | 112.784.826 |
| 27/11/2024 | 45,17 | 44,99 | -0,27% | 44,76 | 45,69 | 45,10 | 44,90 | 45,69 | 858 | 44.063.047 |
| 26/11/2024 | 45,61 | 45,11 | -1,29% | 45,10 | 45,62 | 45,23 | 45,11 | 45,17 | 431 | 41.075.111 |
| 25/11/2024 | 46,11 | 45,70 | -2,37% | 45,10 | 46,11 | 45,43 | 45,20 | 45,70 | 1.054 | 50.798.170 |
| 22/11/2024 | 45,68 | 46,81 | +2,50% | 45,50 | 46,89 | 45,89 | 45,98 | 46,90 | 1.383 | 36.570.303 |
| 21/11/2024 | 46,01 | 45,67 | -0,72% | 45,67 | 46,89 | 46,09 | 45,67 | 45,90 | 690 | 35.322.413 |
| 19/11/2024 | 45,55 | 46,00 | 0,00% | 45,50 | 46,28 | 45,72 | 46,00 | 46,28 | 633 | 34.234.655 |
| 18/11/2024 | 45,82 | 46,00 | +0,44% | 45,50 | 46,36 | 45,64 | 45,62 | 46,00 | 1.768 | 30.585.443 |
| 14/11/2024 | 46,90 | 45,80 | -2,35% | 45,75 | 47,02 | 46,52 | 45,82 | 46,60 | 559 | 38.326.991 |
| 13/11/2024 | 47,20 | 46,90 | +2,00% | 45,91 | 47,20 | 46,68 | 46,30 | 46,90 | 345 | 50.785.575 |
| 12/11/2024 | 45,74 | 45,98 | +0,15% | 45,50 | 46,38 | 45,68 | 45,50 | 45,98 | 535 | 45.612.073 |
| 11/11/2024 | 45,79 | 45,91 | +0,33% | 45,74 | 46,69 | 45,89 | 45,74 | 45,91 | 781 | 45.235.954 |
| 8/11/2024 | 46,28 | 45,76 | -1,14% | 45,74 | 46,55 | 46,04 | 45,76 | 45,90 | 604 | 27.826.469 |
| 7/11/2024 | 45,74 | 46,29 | +1,20% | 45,74 | 46,39 | 45,96 | 45,84 | 46,29 | 665 | 28.286.999 |
| 6/11/2024 | 46,73 | 45,74 | -1,49% | 45,15 | 46,73 | 45,86 | 45,74 | 46,40 | 1.567 | 67.037.999 |
| 5/11/2024 | 46,63 | 46,43 | -0,51% | 46,42 | 46,97 | 46,60 | 46,43 | 47,17 | 1.280 | 50.963.171 |
| 4/11/2024 | 47,20 | 46,67 | -0,98% | 46,67 | 47,20 | 46,92 | 46,67 | 46,97 | 920 | 20.487.216 |
| 1/11/2024 | 47,74 | 47,13 | -2,44% | 47,08 | 48,31 | 47,68 | 47,13 | 47,14 | 201 | 15.554.277 |
| 31/10/2024 | 48,43 | 48,31 | -0,21% | 47,59 | 49,31 | 48,33 | 48,17 | 48,31 | 236 | 35.776.869 |
| 30/10/2024 | 49,17 | 48,41 | -1,85% | 48,41 | 49,19 | 48,76 | 48,41 | 48,56 | 147 | 20.075.198 |
| 29/10/2024 | 48,21 | 49,32 | +2,28% | 48,20 | 49,43 | 48,83 | 48,69 | 49,32 | 23.135 | 1.268.715.403 |
| 28/10/2024 | 48,42 | 48,22 | -0,41% | 48,21 | 49,45 | 48,54 | 48,22 | 48,40 | 4.245 | 118.714.064 |
| 25/10/2024 | 48,10 | 48,42 | -0,29% | 48,07 | 49,00 | 48,34 | 48,20 | 48,42 | 4.410 | 77.155.643 |
| 24/10/2024 | 48,02 | 48,56 | +1,19% | 47,88 | 49,01 | 48,36 | 48,56 | 48,57 | 2.774 | 111.136.121 |
| 23/10/2024 | 48,00 | 47,99 | +0,04% | 47,20 | 48,01 | 47,53 | 47,99 | 48,00 | 3.246 | 62.543.215 |
| 22/10/2024 | 46,77 | 47,97 | +2,57% | 46,70 | 47,97 | 47,04 | 47,07 | 47,97 | 3.129 | 85.682.077 |
| 21/10/2024 | 47,17 | 46,77 | -0,85% | 46,60 | 47,99 | 47,06 | 46,77 | 47,37 | 3.060 | 108.467.051 |
| 18/10/2024 | 47,60 | 47,17 | -0,04% | 46,73 | 48,25 | 47,14 | 47,12 | 47,99 | 1.784 | 56.853.468 |
| 17/10/2024 | 47,61 | 47,19 | -1,28% | 46,71 | 48,30 | 47,23 | 46,80 | 48,00 | 1.345 | 103.060.760 |
| 16/10/2024 | 48,49 | 47,80 | -0,42% | 47,50 | 48,49 | 47,88 | 47,60 | 47,80 | 1.147 | 99.289.929 |
| 15/10/2024 | 48,40 | 48,00 | -0,76% | 47,86 | 48,40 | 48,00 | 48,00 | 48,37 | 3.110 | 64.037.221 |
| 14/10/2024 | 47,91 | 48,37 | +2,26% | 47,53 | 48,59 | 47,93 | 47,81 | 48,36 | 1.739 | 79.732.420 |
| 11/10/2024 | 47,32 | 47,30 | +0,83% | 47,01 | 48,08 | 47,32 | 47,30 | 47,90 | 5.067 | 117.181.837 |
| 10/10/2024 | 46,70 | 46,91 | +0,62% | 46,70 | 48,98 | 47,43 | 46,91 | 47,32 | 5.148 | 288.520.351 |
| 9/10/2024 | 47,50 | 46,62 | -0,81% | 46,29 | 47,80 | 46,88 | 46,60 | 46,68 | 3.095 | 188.362.575 |
| 8/10/2024 | 47,90 | 47,00 | -4,08% | 45,82 | 48,99 | 47,59 | 47,00 | 47,38 | 4.381 | 220.670.266 |
| 7/10/2024 | 48,99 | 49,00 | +0,78% | 47,80 | 49,19 | 48,60 | 49,00 | 49,01 | 6.575 | 142.754.235 |
| 4/10/2024 | 49,71 | 48,62 | -3,09% | 48,30 | 50,73 | 49,47 | 48,70 | 48,99 | 1.312 | 135.759.703 |
| 3/10/2024 | 51,24 | 50,17 | -2,09% | 49,19 | 51,30 | 50,01 | 50,00 | 50,17 | 2.965 | 161.761.802 |
| 2/10/2024 | 52,32 | 51,24 | -3,06% | 50,02 | 53,20 | 51,47 | 50,51 | 51,24 | 6.219 | 151.968.942 |
| 1/10/2024 | 54,21 | 52,86 | -2,81% | 52,20 | 54,96 | 53,23 | 52,86 | 52,87 | 3.354 | 91.505.419 |
| 30/9/2024 | 54,75 | 54,39 | +0,20% | 53,87 | 54,99 | 54,28 | 54,39 | 54,93 | 243 | 59.620.849 |
| 26/9/2024 | 54,76 | 54,28 | -1,33% | 54,28 | 55,42 | 54,76 | 54,20 | 54,28 | 1.666 | 59.485.816 |
| 25/9/2024 | 56,87 | 55,01 | -1,24% | 55,00 | 56,87 | 55,45 | 55,01 | 55,85 | 2.506 | 73.577.272 |
| 24/9/2024 | 56,50 | 55,70 | -0,75% | 55,67 | 56,68 | 56,01 | 55,69 | 55,70 | 1.422 | 98.620.990 |
| 23/9/2024 | 57,45 | 56,12 | -1,54% | 56,10 | 57,45 | 56,57 | 56,12 | 56,76 | 2.371 | 56.141.207 |
| 20/9/2024 | 56,60 | 57,00 | +0,71% | 56,60 | 57,59 | 56,94 | 56,87 | 57,26 | 3.076 | 91.999.213 |
| 19/9/2024 | 57,01 | 56,60 | -0,70% | 56,30 | 57,59 | 56,85 | 56,60 | 56,81 | 2.385 | 108.922.536 |
| 18/9/2024 | 57,99 | 57,00 | -1,71% | 57,00 | 57,99 | 57,19 | 57,00 | 57,14 | 3.326 | 55.265.497 |
| 17/9/2024 | 57,34 | 57,99 | +1,74% | 57,01 | 58,00 | 57,70 | 57,66 | 57,99 | 2.165 | 42.416.858 |
| 16/9/2024 | 57,19 | 57,00 | -0,33% | 56,90 | 57,68 | 57,09 | 57,00 | 57,25 | 106 | 25.156.106 |
| 13/9/2024 | 57,08 | 57,19 | +0,33% | 56,55 | 57,67 | 57,07 | 57,19 | 57,50 | 2.508 | 56.639.582 |
| 12/9/2024 | 57,60 | 57,00 | -1,06% | 57,00 | 57,60 | 57,03 | 57,00 | 57,32 | 1.300 | 54.770.491 |
| 11/9/2024 | 56,94 | 57,61 | +1,05% | 56,40 | 57,64 | 56,93 | 57,05 | 57,61 | 478 | 42.531.469 |
| 10/9/2024 | 57,34 | 57,01 | +0,02% | 56,51 | 57,67 | 57,00 | 57,01 | 57,12 | 500 | 39.746.543 |
| 9/9/2024 | 56,61 | 57,00 | +0,69% | 56,60 | 57,68 | 56,99 | 56,82 | 57,15 | 465 | 39.704.305 |