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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 45,60 | 45,10 | -1,05% | 44,86 | 46,22 | 45,35 | 45,10 | 45,47 | 2.975 | 103.112.514 |
| 11/3/2026 | 45,65 | 45,58 | -1,45% | 44,79 | 46,24 | 45,80 | 45,59 | 45,83 | 2.509 | 95.606.491 |
| 10/3/2026 | 45,17 | 46,25 | +1,80% | 44,94 | 46,49 | 45,81 | 45,96 | 46,25 | 2.545 | 134.889.117 |
| 9/3/2026 | 45,08 | 45,43 | +0,78% | 44,62 | 45,48 | 45,21 | 45,23 | 45,43 | 2.784 | 38.442.288 |
| 6/3/2026 | 44,99 | 45,08 | +0,22% | 44,32 | 45,25 | 44,94 | 44,96 | 45,08 | 2.586 | 55.913.900 |
| 5/3/2026 | 44,59 | 44,98 | +1,31% | 44,25 | 45,62 | 44,66 | 44,84 | 44,98 | 3.738 | 72.410.713 |
| 4/3/2026 | 44,23 | 44,40 | +0,29% | 44,15 | 44,66 | 44,25 | 44,40 | 44,44 | 1.374 | 55.171.867 |
| 3/3/2026 | 44,35 | 44,27 | -0,16% | 44,11 | 44,99 | 44,33 | 44,27 | 44,40 | 4.248 | 134.494.852 |
| 2/3/2026 | 45,02 | 44,34 | -0,31% | 44,07 | 45,55 | 44,74 | 44,33 | 44,34 | 3.585 | 132.616.395 |
| 27/2/2026 | 44,67 | 44,48 | -0,69% | 44,39 | 44,84 | 44,63 | 44,48 | 44,53 | 1.367 | 127.850.569 |
| 26/2/2026 | 44,61 | 44,79 | -0,36% | 44,60 | 44,98 | 44,66 | 44,65 | 44,79 | 1.681 | 97.511.632 |
| 25/2/2026 | 45,25 | 44,95 | -1,53% | 44,58 | 45,63 | 44,95 | 44,92 | 44,95 | 3.880 | 198.295.509 |
| 24/2/2026 | 46,50 | 45,65 | -1,91% | 45,11 | 46,50 | 45,50 | 45,36 | 45,65 | 5.318 | 205.175.713 |
| 23/2/2026 | 44,97 | 46,54 | -6,06% | 43,95 | 47,84 | 45,88 | 46,17 | 46,54 | 8.318 | 352.892.395 |
| 20/2/2026 | 49,96 | 49,54 | -0,82% | 49,50 | 50,23 | 49,79 | 49,54 | 49,63 | 1.863 | 129.841.738 |
| 19/2/2026 | 49,15 | 49,95 | +1,05% | 49,15 | 50,33 | 49,79 | 49,95 | 50,24 | 2.163 | 80.707.539 |
| 18/2/2026 | 48,91 | 49,43 | +1,13% | 48,91 | 49,50 | 49,21 | 49,43 | 49,50 | 1.045 | 19.568.564 |
| 13/2/2026 | 49,53 | 48,88 | -1,57% | 48,86 | 49,63 | 49,35 | 48,87 | 48,88 | 2.057 | 58.426.791 |
| 11/2/2026 | 49,18 | 49,66 | +1,04% | 49,16 | 49,79 | 49,50 | 49,25 | 49,66 | 1.735 | 72.479.365 |
| 10/2/2026 | 48,15 | 49,15 | +2,08% | 48,11 | 49,15 | 48,75 | 49,08 | 49,14 | 922 | 69.258.238 |
| 9/2/2026 | 49,10 | 48,15 | -1,93% | 48,11 | 49,10 | 48,66 | 48,15 | 48,99 | 1.699 | 66.216.548 |
| 6/2/2026 | 48,72 | 49,10 | +1,13% | 48,63 | 49,41 | 48,96 | 49,05 | 49,10 | 1.248 | 49.201.505 |
| 5/2/2026 | 48,08 | 48,55 | +2,02% | 47,89 | 48,72 | 48,20 | 48,52 | 48,55 | 2.357 | 73.404.491 |
| 4/2/2026 | 47,99 | 47,59 | -0,67% | 47,59 | 48,10 | 47,91 | 47,59 | 47,78 | 3.428 | 69.202.687 |
| 3/2/2026 | 47,90 | 47,91 | +0,02% | 47,55 | 48,15 | 47,91 | 47,91 | 48,00 | 2.482 | 45.957.216 |
| 2/2/2026 | 47,89 | 47,90 | +0,02% | 47,52 | 47,99 | 47,74 | 47,90 | 47,98 | 1.834 | 41.398.015 |
| 30/1/2026 | 48,24 | 47,89 | +0,27% | 47,32 | 48,24 | 47,83 | 47,67 | 47,89 | 1.400 | 98.742.502 |
| 29/1/2026 | 47,35 | 47,76 | +0,89% | 47,25 | 47,94 | 47,44 | 47,65 | 47,76 | 1.854 | 136.156.321 |
| 28/1/2026 | 47,72 | 47,34 | -0,34% | 47,34 | 47,72 | 47,61 | 47,36 | 47,62 | 1.521 | 51.857.182 |
| 27/1/2026 | 47,69 | 47,50 | -0,40% | 47,35 | 47,89 | 47,57 | 47,50 | 47,59 | 2.237 | 147.449.109 |
| 26/1/2026 | 47,68 | 47,69 | -1,85% | 47,22 | 48,30 | 47,56 | 47,63 | 47,69 | 1.698 | 77.815.025 |
| 23/1/2026 | 47,91 | 48,59 | +1,42% | 47,89 | 48,88 | 48,19 | 48,35 | 48,59 | 3.797 | 104.411.345 |
| 22/1/2026 | 48,00 | 47,91 | -0,08% | 47,67 | 48,58 | 48,03 | 47,91 | 48,23 | 1.496 | 81.073.039 |
| 21/1/2026 | 48,99 | 47,95 | -0,52% | 47,81 | 48,99 | 48,11 | 47,95 | 48,11 | 2.616 | 111.654.608 |
| 20/1/2026 | 48,00 | 48,20 | -0,10% | 47,85 | 48,63 | 48,26 | 48,18 | 48,38 | 1.373 | 82.273.551 |
| 19/1/2026 | 48,59 | 48,25 | -0,52% | 48,10 | 48,78 | 48,39 | 48,24 | 48,25 | 2.532 | 115.069.745 |
| 16/1/2026 | 48,56 | 48,50 | -0,12% | 48,37 | 48,73 | 48,53 | 48,50 | 48,57 | 1.171 | 84.726.292 |
| 15/1/2026 | 48,45 | 48,56 | +1,17% | 47,80 | 48,60 | 48,32 | 48,30 | 48,44 | 1.173 | 84.216.270 |
| 14/1/2026 | 48,60 | 48,00 | -0,74% | 48,00 | 48,60 | 48,46 | 48,00 | 48,60 | 872 | 69.509.598 |
| 13/1/2026 | 48,98 | 48,36 | +0,69% | 48,15 | 48,98 | 48,49 | 48,36 | 48,59 | 1.414 | 59.805.210 |
| 12/1/2026 | 48,75 | 48,03 | -1,48% | 48,03 | 49,17 | 48,70 | 48,03 | 48,99 | 2.401 | 51.143.042 |
| 9/1/2026 | 48,00 | 48,75 | +1,86% | 47,60 | 48,75 | 48,15 | 48,70 | 48,75 | 2.769 | 80.239.417 |
| 8/1/2026 | 47,86 | 47,86 | 0,00% | 47,55 | 48,37 | 47,78 | 47,65 | 47,91 | 1.794 | 88.288.309 |
| 7/1/2026 | 48,00 | 47,86 | -0,31% | 47,48 | 48,73 | 48,13 | 47,87 | 48,17 | 2.587 | 145.309.607 |
| 6/1/2026 | 46,99 | 48,01 | +2,17% | 46,87 | 48,75 | 47,51 | 47,90 | 48,01 | 3.135 | 77.285.233 |
| 5/1/2026 | 46,66 | 46,99 | +0,71% | 46,31 | 47,00 | 46,83 | 46,81 | 46,99 | 832 | 66.541.843 |
| 2/1/2026 | 47,00 | 46,66 | +0,41% | 46,46 | 47,00 | 46,59 | 46,60 | 46,66 | 1.955 | 39.454.190 |
| 30/12/2025 | 46,21 | 46,47 | +0,56% | 46,20 | 47,15 | 46,50 | 46,47 | 46,60 | 1.156 | 43.026.977 |
| 29/12/2025 | 46,08 | 46,21 | +0,24% | 46,01 | 46,21 | 46,11 | 46,15 | 46,21 | 427 | 65.160.617 |
| 26/12/2025 | 46,08 | 46,10 | +1,01% | 45,66 | 46,10 | 45,97 | 46,02 | 46,10 | 617 | 24.484.146 |
| 23/12/2025 | 46,10 | 45,64 | -0,67% | 45,64 | 46,10 | 45,82 | 45,64 | 45,79 | 898 | 42.863.237 |
| 22/12/2025 | 46,40 | 45,95 | -1,75% | 45,95 | 47,19 | 46,40 | 45,95 | 46,05 | 1.412 | 75.783.323 |
| 19/12/2025 | 46,60 | 46,77 | +0,39% | 45,62 | 46,78 | 46,50 | 46,64 | 46,75 | 1.721 | 58.432.877 |
| 18/12/2025 | 46,49 | 46,59 | +0,22% | 46,00 | 46,98 | 46,61 | 46,52 | 46,60 | 1.597 | 44.858.765 |
| 17/12/2025 | 46,45 | 46,49 | +0,09% | 46,10 | 46,70 | 46,45 | 46,49 | 46,60 | 1.283 | 41.226.730 |
| 16/12/2025 | 46,20 | 46,45 | +0,54% | 45,60 | 46,55 | 46,28 | 46,36 | 46,45 | 1.246 | 37.141.033 |
| 15/12/2025 | 46,20 | 46,20 | +0,02% | 45,70 | 46,44 | 46,16 | 46,16 | 46,20 | 759 | 34.646.691 |
| 12/12/2025 | 45,39 | 46,19 | +2,03% | 45,37 | 46,48 | 45,77 | 45,90 | 46,19 | 1.213 | 71.677.929 |
| 11/12/2025 | 45,50 | 45,27 | -0,51% | 45,20 | 45,50 | 45,28 | 45,25 | 45,27 | 1.041 | 16.543.080 |
| 10/12/2025 | 45,21 | 45,50 | +0,04% | 45,05 | 45,96 | 45,30 | 45,34 | 45,50 | 2.408 | 45.536.719 |
| 9/12/2025 | 45,50 | 45,48 | +0,13% | 45,00 | 45,96 | 45,37 | 45,29 | 45,48 | 1.353 | 58.418.714 |
| 8/12/2025 | 45,45 | 45,42 | -0,11% | 45,37 | 46,03 | 45,53 | 45,37 | 45,42 | 2.020 | 37.861.933 |
| 5/12/2025 | 44,98 | 45,47 | +1,09% | 44,96 | 46,05 | 45,38 | 45,32 | 45,47 | 768 | 82.249.997 |
| 4/12/2025 | 44,86 | 44,98 | +0,04% | 44,83 | 45,54 | 45,08 | 44,96 | 45,15 | 966 | 29.476.241 |
| 3/12/2025 | 45,06 | 44,96 | -0,22% | 44,82 | 45,06 | 44,93 | 44,88 | 44,96 | 1.641 | 25.733.668 |
| 2/12/2025 | 44,98 | 45,06 | +0,58% | 44,80 | 45,07 | 44,99 | 45,04 | 45,06 | 2.193 | 25.554.754 |
| 1/12/2025 | 45,00 | 44,80 | -0,44% | 44,76 | 45,08 | 44,97 | 44,80 | 44,98 | 2.550 | 34.763.616 |
| 28/11/2025 | 44,90 | 45,00 | +0,56% | 44,81 | 45,13 | 45,04 | 45,00 | 45,10 | 654 | 22.798.802 |
| 27/11/2025 | 44,42 | 44,75 | +0,79% | 44,42 | 45,32 | 44,84 | 44,73 | 44,75 | 1.658 | 20.652.052 |
| 26/11/2025 | 45,01 | 44,40 | -0,89% | 44,40 | 45,23 | 44,81 | 44,40 | 44,56 | 2.894 | 65.483.109 |
| 25/11/2025 | 45,30 | 44,80 | -0,91% | 44,78 | 45,30 | 45,01 | 44,80 | 44,94 | 794 | 40.077.276 |
| 24/11/2025 | 45,38 | 45,21 | -2,06% | 45,00 | 45,79 | 45,25 | 45,00 | 45,27 | 2.623 | 77.688.486 |
| 21/11/2025 | 46,10 | 46,16 | +0,13% | 45,84 | 46,94 | 46,12 | 46,05 | 46,16 | 2.223 | 59.226.266 |
| 19/11/2025 | 45,80 | 46,10 | +0,83% | 45,35 | 46,20 | 45,99 | 46,03 | 46,10 | 3.683 | 87.161.051 |
| 18/11/2025 | 45,84 | 45,72 | +0,75% | 45,32 | 45,84 | 45,51 | 45,62 | 45,72 | 2.873 | 60.667.283 |
| 17/11/2025 | 45,85 | 45,38 | +0,40% | 45,21 | 45,85 | 45,42 | 45,38 | 45,58 | 4.768 | 81.749.350 |
| 14/11/2025 | 45,42 | 45,20 | +0,44% | 44,91 | 45,78 | 45,31 | 45,17 | 45,35 | 1.442 | 31.306.984 |
| 13/11/2025 | 45,09 | 45,00 | 0,00% | 44,63 | 45,09 | 44,87 | 44,89 | 45,00 | 1.164 | 37.046.398 |
| 12/11/2025 | 44,66 | 45,00 | +0,74% | 44,41 | 45,49 | 44,93 | 45,00 | 45,08 | 1.151 | 147.450.633 |
| 11/11/2025 | 45,60 | 44,67 | -2,02% | 44,26 | 45,95 | 44,89 | 44,64 | 44,67 | 3.176 | 131.074.921 |
| 10/11/2025 | 47,01 | 45,59 | -3,08% | 45,18 | 47,01 | 45,79 | 45,27 | 45,59 | 2.796 | 165.353.189 |
| 7/11/2025 | 47,13 | 47,04 | -0,34% | 46,83 | 47,16 | 46,97 | 46,94 | 47,04 | 631 | 38.825.080 |
| 6/11/2025 | 47,75 | 47,20 | +0,43% | 46,60 | 47,75 | 47,02 | 46,97 | 47,20 | 1.589 | 62.660.266 |
| 5/11/2025 | 47,05 | 47,00 | +0,49% | 46,89 | 47,85 | 47,18 | 46,99 | 47,00 | 831 | 53.299.469 |
| 4/11/2025 | 46,99 | 46,77 | -0,23% | 46,75 | 47,14 | 46,90 | 46,77 | 46,99 | 3.325 | 48.169.637 |
| 3/11/2025 | 46,92 | 46,88 | -0,09% | 46,27 | 47,15 | 46,75 | 46,88 | 46,99 | 2.084 | 67.425.012 |
| 31/10/2025 | 46,50 | 46,92 | -0,17% | 46,50 | 47,00 | 46,88 | 46,89 | 46,92 | 1.032 | 27.006.420 |
| 30/10/2025 | 46,59 | 47,00 | +0,88% | 45,98 | 47,00 | 46,50 | 46,82 | 46,99 | 2.342 | 111.767.555 |
| 29/10/2025 | 45,91 | 46,59 | +1,46% | 45,51 | 47,50 | 46,68 | 45,89 | 46,50 | 1.770 | 150.696.305 |
| 28/10/2025 | 45,45 | 45,92 | +0,92% | 45,22 | 45,92 | 45,53 | 45,78 | 45,92 | 1.662 | 50.148.436 |
| 27/10/2025 | 45,90 | 45,50 | -2,53% | 45,11 | 46,58 | 45,44 | 45,35 | 45,50 | 1.595 | 126.442.685 |
| 24/10/2025 | 46,21 | 46,68 | -0,19% | 46,21 | 46,92 | 46,77 | 46,68 | 46,88 | 1.243 | 26.284.226 |
| 23/10/2025 | 46,16 | 46,77 | -0,02% | 46,06 | 46,77 | 46,62 | 46,69 | 46,77 | 1.968 | 403.720.810 |
| 22/10/2025 | 46,10 | 46,78 | +1,41% | 46,10 | 46,80 | 46,42 | 46,74 | 46,78 | 1.438 | 47.086.794 |
| 21/10/2025 | 46,11 | 46,13 | -0,47% | 45,75 | 46,25 | 46,03 | 46,12 | 46,13 | 1.411 | 44.069.347 |
| 20/10/2025 | 45,90 | 46,35 | +0,98% | 45,25 | 46,48 | 45,98 | 46,14 | 46,39 | 1.546 | 76.402.234 |
| 17/10/2025 | 45,90 | 45,90 | -0,20% | 45,31 | 45,99 | 45,72 | 45,90 | 45,93 | 2.558 | 58.811.309 |
| 16/10/2025 | 45,21 | 45,99 | +1,95% | 44,81 | 46,09 | 45,55 | 45,85 | 45,99 | 1.686 | 59.808.394 |
| 15/10/2025 | 45,74 | 45,11 | -1,40% | 44,80 | 45,89 | 45,54 | 45,11 | 45,89 | 2.940 | 71.421.100 |
| 14/10/2025 | 45,00 | 45,75 | +1,78% | 44,90 | 45,89 | 45,37 | 45,08 | 45,75 | 2.965 | 99.176.119 |
| 13/10/2025 | 44,60 | 44,95 | +0,78% | 44,60 | 45,00 | 44,86 | 44,90 | 44,95 | 1.788 | 47.601.035 |
| 10/10/2025 | 44,74 | 44,60 | +0,45% | 44,40 | 44,90 | 44,66 | 44,60 | 44,77 | 1.332 | 60.834.903 |
| 9/10/2025 | 44,37 | 44,40 | -0,07% | 44,37 | 44,84 | 44,57 | 44,40 | 44,74 | 3.404 | 66.190.620 |
| 8/10/2025 | 44,25 | 44,43 | +0,05% | 44,01 | 44,94 | 44,46 | 44,43 | 44,68 | 2.315 | 128.872.347 |
| 7/10/2025 | 44,50 | 44,41 | -0,56% | 44,25 | 44,75 | 44,41 | 44,41 | 44,65 | 1.636 | 44.780.414 |
| 6/10/2025 | 44,69 | 44,66 | -0,07% | 44,07 | 44,69 | 44,31 | 44,41 | 44,65 | 1.344 | 32.556.510 |
| 3/10/2025 | 44,30 | 44,69 | +0,79% | 43,82 | 44,70 | 44,37 | 44,38 | 44,69 | 1.894 | 35.472.773 |
| 2/10/2025 | 44,29 | 44,34 | +0,38% | 43,50 | 44,38 | 43,91 | 43,89 | 44,34 | 2.054 | 41.474.317 |
| 1/10/2025 | 44,07 | 44,17 | +1,28% | 43,61 | 44,70 | 44,08 | 44,17 | 44,67 | 2.229 | 40.924.416 |
| 30/9/2025 | 44,27 | 43,61 | -1,49% | 43,61 | 44,31 | 43,80 | 43,61 | 43,95 | 1.560 | 52.031.656 |
| 29/9/2025 | 43,86 | 44,27 | -0,38% | 43,80 | 45,00 | 44,30 | 44,27 | 44,45 | 1.518 | 52.151.852 |
| 26/9/2025 | 43,51 | 44,44 | +2,16% | 43,51 | 44,61 | 43,93 | 43,86 | 44,44 | 2.212 | 62.026.390 |
| 25/9/2025 | 44,00 | 43,50 | -0,46% | 43,05 | 44,00 | 43,29 | 43,24 | 43,50 | 2.368 | 85.934.477 |
| 24/9/2025 | 44,11 | 43,70 | -2,54% | 42,82 | 44,99 | 43,89 | 43,70 | 44,15 | 2.690 | 75.054.454 |
| 23/9/2025 | 44,95 | 44,84 | +0,18% | 44,75 | 45,38 | 44,91 | 44,84 | 44,97 | 2.247 | 70.187.284 |
| 22/9/2025 | 46,84 | 44,76 | -2,91% | 44,56 | 46,85 | 45,18 | 44,76 | 44,97 | 10.591 | 157.493.425 |
| 19/9/2025 | 45,25 | 46,10 | +1,27% | 45,25 | 46,85 | 46,11 | 46,11 | 46,22 | 1.611 | 113.040.158 |
| 18/9/2025 | 46,20 | 45,52 | -1,58% | 45,39 | 46,30 | 45,79 | 45,53 | 46,07 | 3.372 | 53.585.632 |
| 17/9/2025 | 45,24 | 46,25 | +2,23% | 45,24 | 46,30 | 45,90 | 45,61 | 46,25 | 2.665 | 46.531.526 |
| 16/9/2025 | 44,60 | 45,24 | +0,98% | 44,60 | 45,24 | 44,84 | 45,06 | 45,20 | 1.425 | 59.097.325 |
| 15/9/2025 | 43,75 | 44,80 | +1,73% | 43,75 | 44,91 | 44,59 | 44,63 | 44,80 | 1.731 | 36.725.901 |
| 12/9/2025 | 44,03 | 44,04 | +0,11% | 43,41 | 44,20 | 43,89 | 44,00 | 44,04 | 1.396 | 20.801.930 |
| 11/9/2025 | 43,96 | 43,99 | -0,20% | 43,75 | 44,17 | 43,93 | 43,83 | 44,00 | 1.648 | 31.253.377 |
| 10/9/2025 | 44,15 | 44,08 | +0,52% | 43,71 | 44,79 | 44,07 | 43,87 | 44,08 | 2.283 | 47.731.891 |
| 9/9/2025 | 44,25 | 43,85 | -0,90% | 43,68 | 44,41 | 43,92 | 43,85 | 44,10 | 2.143 | 33.543.493 |
| 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 |