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.
HCTR11 - FII HECTARE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 16,76 | 16,60 | -0,90% | 16,60 | 16,87 | 16,68 | 16,60 | 16,70 | 991 | 48.557.261 |
| 2/6/2026 | 16,88 | 16,75 | +0,24% | 16,67 | 17,17 | 16,83 | 16,74 | 16,75 | 1.003 | 46.145.584 |
| 1/6/2026 | 16,97 | 16,71 | -0,54% | 16,65 | 16,98 | 16,78 | 16,70 | 16,71 | 1.300 | 64.828.440 |
| 29/5/2026 | 16,53 | 16,80 | +0,60% | 16,49 | 17,00 | 16,65 | 16,80 | 16,95 | 1.404 | 69.524.602 |
| 28/5/2026 | 16,62 | 16,70 | +0,54% | 16,50 | 16,77 | 16,61 | 16,69 | 16,74 | 879 | 64.508.751 |
| 27/5/2026 | 16,52 | 16,61 | +0,54% | 16,52 | 16,70 | 16,62 | 16,61 | 16,69 | 1.482 | 50.220.960 |
| 26/5/2026 | 16,74 | 16,52 | -1,37% | 16,52 | 16,75 | 16,60 | 16,52 | 16,56 | 999 | 55.588.252 |
| 25/5/2026 | 16,59 | 16,75 | +0,96% | 16,47 | 16,85 | 16,63 | 16,71 | 16,75 | 1.254 | 70.973.093 |
| 22/5/2026 | 16,98 | 16,59 | -2,24% | 16,51 | 17,12 | 16,75 | 16,59 | 16,66 | 1.574 | 78.460.960 |
| 21/5/2026 | 16,82 | 16,97 | +1,19% | 16,80 | 17,26 | 16,96 | 16,96 | 16,97 | 1.286 | 78.087.053 |
| 20/5/2026 | 16,73 | 16,77 | +0,42% | 16,70 | 17,05 | 16,89 | 16,76 | 16,77 | 1.057 | 49.141.481 |
| 19/5/2026 | 17,05 | 16,70 | -2,05% | 16,70 | 17,05 | 16,81 | 16,70 | 16,73 | 1.336 | 64.739.516 |
| 18/5/2026 | 17,40 | 17,05 | -2,01% | 16,85 | 17,50 | 17,17 | 17,05 | 17,12 | 1.879 | 77.057.990 |
| 15/5/2026 | 16,71 | 17,40 | +3,33% | 16,69 | 17,50 | 17,16 | 17,35 | 17,40 | 2.224 | 79.901.477 |
| 14/5/2026 | 16,58 | 16,84 | +0,72% | 16,41 | 17,05 | 16,70 | 16,71 | 16,84 | 1.356 | 59.917.813 |
| 13/5/2026 | 16,60 | 16,72 | +0,72% | 16,41 | 16,85 | 16,58 | 16,72 | 16,73 | 1.623 | 66.085.393 |
| 12/5/2026 | 16,46 | 16,60 | +0,91% | 16,16 | 16,93 | 16,51 | 16,60 | 16,65 | 1.788 | 106.392.875 |
| 11/5/2026 | 16,84 | 16,45 | -4,30% | 16,41 | 17,12 | 16,73 | 16,45 | 16,51 | 2.252 | 125.694.555 |
| 8/5/2026 | 16,73 | 17,19 | +2,75% | 16,70 | 17,19 | 16,96 | 17,00 | 17,19 | 1.820 | 133.124.139 |
| 7/5/2026 | 17,19 | 16,73 | -2,85% | 16,66 | 17,20 | 16,93 | 16,73 | 16,75 | 2.504 | 165.783.896 |
| 6/5/2026 | 17,65 | 17,22 | -3,26% | 17,15 | 17,80 | 17,35 | 17,22 | 17,25 | 2.327 | 164.218.500 |
| 5/5/2026 | 17,62 | 17,80 | +0,17% | 17,62 | 18,05 | 17,84 | 17,80 | 17,90 | 2.758 | 117.267.739 |
| 4/5/2026 | 18,60 | 17,77 | -4,82% | 17,62 | 18,66 | 18,06 | 17,77 | 17,78 | 3.327 | 213.195.313 |
| 30/4/2026 | 18,87 | 18,67 | -1,11% | 18,60 | 18,97 | 18,77 | 18,67 | 18,80 | 1.786 | 128.403.466 |
| 29/4/2026 | 19,00 | 18,88 | -0,63% | 18,53 | 19,00 | 18,82 | 18,77 | 18,89 | 1.629 | 101.951.433 |
| 28/4/2026 | 19,39 | 19,00 | -2,01% | 19,00 | 19,39 | 19,16 | 19,00 | 19,05 | 1.409 | 69.217.284 |
| 27/4/2026 | 19,38 | 19,39 | -0,21% | 19,30 | 19,65 | 19,42 | 19,39 | 19,40 | 1.420 | 91.975.450 |
| 24/4/2026 | 19,72 | 19,43 | -0,72% | 19,21 | 19,75 | 19,36 | 19,40 | 19,43 | 1.886 | 109.552.078 |
| 23/4/2026 | 19,85 | 19,57 | -1,26% | 19,45 | 19,92 | 19,57 | 19,52 | 19,57 | 2.272 | 111.761.553 |
| 22/4/2026 | 19,99 | 19,82 | -0,85% | 19,76 | 20,06 | 19,86 | 19,82 | 19,84 | 1.970 | 96.499.669 |
| 20/4/2026 | 19,96 | 19,99 | -0,05% | 19,92 | 20,14 | 20,02 | 19,99 | 20,03 | 1.470 | 70.093.350 |
| 17/4/2026 | 20,00 | 20,00 | +0,10% | 19,92 | 20,08 | 19,98 | 19,99 | 20,05 | 1.526 | 52.675.535 |
| 16/4/2026 | 20,00 | 19,98 | -0,10% | 19,90 | 20,03 | 19,94 | 19,97 | 19,98 | 2.500 | 67.931.695 |
| 15/4/2026 | 20,01 | 20,00 | -0,05% | 20,00 | 20,13 | 20,05 | 19,99 | 20,00 | 1.963 | 73.314.876 |
| 14/4/2026 | 20,15 | 20,01 | -0,69% | 19,95 | 20,15 | 20,04 | 20,01 | 20,04 | 1.159 | 50.220.206 |
| 13/4/2026 | 19,80 | 20,15 | +1,26% | 19,78 | 20,31 | 20,03 | 20,03 | 20,15 | 2.732 | 89.390.302 |
| 10/4/2026 | 19,84 | 19,90 | +0,51% | 19,80 | 20,02 | 19,85 | 19,90 | 19,93 | 1.535 | 116.233.883 |
| 9/4/2026 | 19,96 | 19,80 | -2,70% | 19,74 | 20,00 | 19,82 | 19,80 | 19,81 | 2.108 | 139.424.675 |
| 8/4/2026 | 20,80 | 20,35 | -1,21% | 20,35 | 20,87 | 20,39 | 20,34 | 20,35 | 1.829 | 135.403.047 |
| 7/4/2026 | 20,80 | 20,60 | -0,34% | 20,51 | 20,80 | 20,60 | 20,60 | 20,70 | 1.544 | 54.589.845 |
| 6/4/2026 | 20,90 | 20,67 | -0,96% | 20,50 | 20,95 | 20,73 | 20,67 | 20,76 | 1.891 | 113.056.677 |
| 2/4/2026 | 20,82 | 20,87 | -0,05% | 20,79 | 20,95 | 20,85 | 20,86 | 20,87 | 1.095 | 66.423.571 |
| 1/4/2026 | 20,85 | 20,88 | +0,24% | 20,85 | 20,98 | 20,90 | 20,87 | 20,88 | 941 | 59.975.110 |
| 31/3/2026 | 20,61 | 20,83 | +1,07% | 20,55 | 20,83 | 20,64 | 20,80 | 20,83 | 1.209 | 64.589.032 |
| 30/3/2026 | 20,86 | 20,61 | -1,15% | 20,52 | 20,99 | 20,63 | 20,60 | 20,61 | 1.351 | 79.957.244 |
| 27/3/2026 | 21,00 | 20,85 | -0,43% | 20,70 | 21,00 | 20,87 | 20,85 | 20,91 | 1.077 | 65.229.363 |
| 26/3/2026 | 21,20 | 20,94 | -0,66% | 20,92 | 21,31 | 21,01 | 20,94 | 21,02 | 1.072 | 60.412.200 |
| 25/3/2026 | 21,21 | 21,08 | -0,14% | 21,00 | 21,39 | 21,15 | 21,08 | 21,12 | 1.147 | 86.524.070 |
| 24/3/2026 | 21,40 | 21,11 | -1,68% | 21,01 | 21,77 | 21,29 | 21,11 | 21,15 | 1.473 | 74.067.846 |
| 23/3/2026 | 20,41 | 21,47 | +6,29% | 20,35 | 21,49 | 21,05 | 21,35 | 21,47 | 1.837 | 156.852.263 |
| 20/3/2026 | 20,35 | 20,20 | -0,74% | 19,91 | 20,42 | 20,16 | 20,20 | 20,21 | 3.082 | 133.403.388 |
| 19/3/2026 | 20,62 | 20,35 | -1,31% | 20,17 | 20,62 | 20,36 | 20,35 | 20,36 | 1.836 | 127.893.085 |
| 18/3/2026 | 21,03 | 20,62 | -2,09% | 20,60 | 21,10 | 20,84 | 20,62 | 20,65 | 2.103 | 104.345.425 |
| 17/3/2026 | 21,23 | 21,06 | -0,71% | 21,06 | 21,24 | 21,12 | 21,05 | 21,06 | 1.563 | 49.902.503 |
| 16/3/2026 | 21,22 | 21,21 | -0,05% | 21,11 | 21,32 | 21,18 | 21,20 | 21,21 | 1.514 | 88.175.374 |
| 13/3/2026 | 21,06 | 21,22 | +0,76% | 21,06 | 21,30 | 21,16 | 21,12 | 21,22 | 1.939 | 74.878.144 |
| 12/3/2026 | 21,20 | 21,06 | -0,43% | 21,05 | 21,29 | 21,12 | 21,06 | 21,07 | 1.077 | 49.790.266 |
| 11/3/2026 | 21,26 | 21,15 | -0,52% | 21,15 | 21,30 | 21,22 | 21,15 | 21,19 | 1.086 | 58.544.494 |
| 10/3/2026 | 21,12 | 21,26 | +0,28% | 21,12 | 21,30 | 21,23 | 21,25 | 21,26 | 1.060 | 53.981.719 |
| 9/3/2026 | 21,35 | 21,20 | -1,44% | 21,08 | 21,45 | 21,30 | 21,14 | 21,20 | 1.984 | 104.049.299 |
| 6/3/2026 | 21,75 | 21,51 | -1,06% | 21,21 | 21,88 | 21,65 | 21,50 | 21,59 | 2.360 | 150.245.009 |
| 5/3/2026 | 21,89 | 21,74 | 0,00% | 21,74 | 21,91 | 21,80 | 21,74 | 21,80 | 1.461 | 77.914.378 |
| 4/3/2026 | 21,62 | 21,74 | +0,56% | 21,62 | 21,94 | 21,79 | 21,74 | 21,75 | 1.423 | 84.628.327 |
| 3/3/2026 | 22,02 | 21,62 | -1,82% | 21,60 | 22,07 | 21,74 | 21,62 | 21,69 | 1.579 | 102.921.294 |
| 2/3/2026 | 22,18 | 22,02 | -0,23% | 22,00 | 22,18 | 22,05 | 22,02 | 22,05 | 1.559 | 96.567.955 |
| 27/2/2026 | 21,75 | 22,07 | +1,61% | 21,75 | 22,10 | 21,98 | 22,04 | 22,07 | 1.455 | 81.592.577 |
| 26/2/2026 | 21,89 | 21,72 | -0,14% | 21,65 | 21,89 | 21,75 | 21,72 | 21,75 | 1.825 | 52.098.920 |
| 25/2/2026 | 21,68 | 21,75 | +0,32% | 21,62 | 21,94 | 21,71 | 21,69 | 21,75 | 1.319 | 64.007.445 |
| 24/2/2026 | 21,56 | 21,68 | +0,56% | 21,54 | 21,90 | 21,64 | 21,68 | 21,71 | 1.808 | 90.131.375 |
| 23/2/2026 | 21,65 | 21,56 | -0,42% | 21,52 | 21,68 | 21,59 | 21,56 | 21,57 | 1.293 | 64.982.887 |
| 20/2/2026 | 21,53 | 21,65 | +0,56% | 21,44 | 21,67 | 21,54 | 21,65 | 21,67 | 1.352 | 69.619.122 |
| 19/2/2026 | 21,72 | 21,53 | -0,19% | 21,40 | 21,83 | 21,64 | 21,50 | 21,53 | 1.604 | 106.088.692 |
| 18/2/2026 | 21,50 | 21,57 | +0,28% | 21,37 | 21,63 | 21,46 | 21,52 | 21,57 | 1.756 | 63.722.271 |
| 13/2/2026 | 21,51 | 21,51 | +0,80% | 21,35 | 21,73 | 21,58 | 21,51 | 21,66 | 2.592 | 69.432.129 |
| 11/2/2026 | 21,05 | 21,34 | -0,37% | 21,05 | 21,48 | 21,28 | 21,35 | 21,39 | 1.724 | 81.653.439 |
| 10/2/2026 | 21,21 | 21,42 | +1,09% | 21,04 | 21,94 | 21,33 | 21,42 | 21,46 | 1.809 | 100.343.610 |
| 9/2/2026 | 21,11 | 21,19 | -1,07% | 20,59 | 21,30 | 21,10 | 21,19 | 21,29 | 2.945 | 163.344.402 |
| 6/2/2026 | 22,49 | 21,42 | -3,99% | 21,21 | 22,52 | 21,85 | 21,41 | 21,42 | 5.112 | 308.032.614 |
| 5/2/2026 | 22,27 | 22,31 | +0,22% | 22,27 | 22,70 | 22,39 | 22,30 | 22,31 | 3.784 | 129.564.810 |
| 4/2/2026 | 23,09 | 22,26 | -3,64% | 22,13 | 23,10 | 22,53 | 22,26 | 22,29 | 3.531 | 266.280.726 |
| 3/2/2026 | 23,20 | 23,10 | -0,35% | 23,03 | 23,30 | 23,13 | 23,10 | 23,14 | 3.624 | 104.107.059 |
| 2/2/2026 | 23,00 | 23,18 | +1,18% | 22,91 | 23,29 | 23,12 | 23,18 | 23,23 | 4.023 | 95.851.956 |
| 30/1/2026 | 23,04 | 22,91 | -0,17% | 22,60 | 23,20 | 22,86 | 22,91 | 22,92 | 2.452 | 149.635.058 |
| 29/1/2026 | 23,15 | 22,95 | -0,22% | 22,95 | 23,15 | 23,03 | 22,95 | 23,04 | 1.583 | 66.697.017 |
| 28/1/2026 | 22,95 | 23,00 | +0,22% | 22,92 | 23,15 | 23,00 | 22,93 | 23,00 | 1.394 | 86.090.197 |
| 27/1/2026 | 23,07 | 22,95 | -0,52% | 22,91 | 23,20 | 23,04 | 22,95 | 23,00 | 2.088 | 141.252.731 |
| 26/1/2026 | 23,08 | 23,07 | +0,30% | 22,95 | 23,14 | 23,05 | 23,07 | 23,08 | 1.762 | 102.656.545 |
| 23/1/2026 | 22,74 | 23,00 | +1,50% | 22,66 | 23,15 | 22,88 | 23,00 | 23,14 | 1.927 | 111.048.066 |
| 22/1/2026 | 22,32 | 22,66 | +0,80% | 22,17 | 22,78 | 22,45 | 22,66 | 22,72 | 3.731 | 115.738.868 |
| 21/1/2026 | 22,37 | 22,48 | +0,45% | 22,32 | 22,55 | 22,45 | 22,43 | 22,48 | 2.373 | 81.761.226 |
| 20/1/2026 | 22,53 | 22,38 | -0,67% | 22,32 | 22,84 | 22,49 | 22,36 | 22,38 | 2.050 | 65.741.896 |
| 19/1/2026 | 22,57 | 22,53 | -0,18% | 22,30 | 23,00 | 22,74 | 22,51 | 22,53 | 2.354 | 133.004.218 |
| 16/1/2026 | 22,27 | 22,57 | +2,17% | 22,16 | 22,67 | 22,41 | 22,57 | 22,67 | 4.794 | 95.119.042 |
| 15/1/2026 | 21,66 | 22,09 | +1,99% | 21,38 | 22,43 | 21,78 | 22,04 | 22,09 | 5.723 | 176.766.292 |
| 14/1/2026 | 21,90 | 21,66 | -1,05% | 21,01 | 22,38 | 21,90 | 21,66 | 21,68 | 4.905 | 214.876.488 |
| 13/1/2026 | 21,79 | 21,89 | +0,97% | 21,75 | 21,95 | 21,84 | 21,77 | 21,89 | 4.858 | 88.658.203 |
| 12/1/2026 | 21,64 | 21,68 | +0,18% | 21,64 | 21,83 | 21,72 | 21,68 | 21,75 | 3.993 | 83.688.984 |
| 9/1/2026 | 21,52 | 21,64 | -0,60% | 21,46 | 21,79 | 21,60 | 21,57 | 21,64 | 2.554 | 102.332.804 |
| 8/1/2026 | 21,63 | 21,77 | +0,74% | 21,58 | 21,77 | 21,64 | 21,77 | 21,79 | 1.241 | 69.880.159 |
| 7/1/2026 | 21,62 | 21,61 | -0,05% | 21,57 | 21,65 | 21,62 | 21,61 | 21,63 | 1.247 | 57.117.628 |
| 6/1/2026 | 21,55 | 21,62 | +0,56% | 21,45 | 21,65 | 21,55 | 21,57 | 21,62 | 1.391 | 75.502.977 |
| 5/1/2026 | 21,50 | 21,50 | +0,47% | 21,42 | 21,69 | 21,56 | 21,49 | 21,50 | 1.678 | 122.297.508 |
| 2/1/2026 | 21,03 | 21,40 | +1,90% | 21,03 | 21,54 | 21,39 | 21,39 | 21,40 | 1.978 | 97.271.873 |
| 30/12/2025 | 20,70 | 21,00 | +1,69% | 20,66 | 21,00 | 20,83 | 20,92 | 21,00 | 1.604 | 78.215.373 |
| 29/12/2025 | 20,62 | 20,65 | +0,15% | 20,50 | 20,70 | 20,59 | 20,62 | 20,65 | 1.921 | 100.688.109 |
| 26/12/2025 | 20,40 | 20,62 | +1,08% | 20,35 | 20,67 | 20,46 | 20,60 | 20,62 | 1.695 | 82.512.274 |
| 23/12/2025 | 20,49 | 20,40 | -0,49% | 20,01 | 20,60 | 20,36 | 20,40 | 20,46 | 2.347 | 125.359.020 |
| 22/12/2025 | 20,53 | 20,50 | +0,49% | 20,32 | 20,67 | 20,46 | 20,50 | 20,55 | 1.908 | 111.549.831 |
| 19/12/2025 | 20,38 | 20,40 | +0,10% | 20,38 | 20,60 | 20,48 | 20,40 | 20,42 | 1.633 | 50.969.716 |
| 18/12/2025 | 20,44 | 20,38 | -0,29% | 20,30 | 20,47 | 20,41 | 20,30 | 20,38 | 1.246 | 67.661.699 |
| 17/12/2025 | 20,41 | 20,44 | +0,69% | 20,35 | 20,49 | 20,43 | 20,41 | 20,44 | 935 | 56.145.843 |
| 16/12/2025 | 20,30 | 20,30 | -0,15% | 20,26 | 20,40 | 20,34 | 20,30 | 20,36 | 1.267 | 74.483.230 |
| 15/12/2025 | 20,29 | 20,33 | -0,05% | 20,28 | 20,55 | 20,36 | 20,29 | 20,33 | 3.642 | 74.538.525 |
| 12/12/2025 | 20,35 | 20,34 | +0,20% | 20,26 | 20,49 | 20,34 | 20,29 | 20,34 | 7.737 | 72.560.273 |
| 11/12/2025 | 20,28 | 20,30 | +0,10% | 20,22 | 20,42 | 20,28 | 20,29 | 20,30 | 946 | 42.415.914 |
| 10/12/2025 | 20,36 | 20,28 | -0,39% | 20,20 | 20,51 | 20,35 | 20,28 | 20,33 | 1.198 | 76.267.941 |
| 9/12/2025 | 20,21 | 20,36 | +0,74% | 20,20 | 20,44 | 20,30 | 20,36 | 20,44 | 1.183 | 48.653.914 |
| 8/12/2025 | 20,61 | 20,21 | -3,30% | 20,13 | 20,61 | 20,32 | 20,21 | 20,25 | 1.965 | 101.477.405 |
| 5/12/2025 | 20,82 | 20,90 | +0,53% | 20,74 | 20,92 | 20,82 | 20,90 | 20,92 | 1.201 | 64.552.860 |
| 4/12/2025 | 20,80 | 20,79 | +0,43% | 20,74 | 20,85 | 20,79 | 20,79 | 20,85 | 2.753 | 48.764.662 |
| 3/12/2025 | 20,60 | 20,70 | +0,49% | 20,54 | 20,78 | 20,67 | 20,64 | 20,71 | 1.798 | 53.059.916 |
| 2/12/2025 | 20,55 | 20,60 | +0,10% | 20,49 | 20,72 | 20,54 | 20,53 | 20,60 | 1.125 | 57.424.266 |
| 1/12/2025 | 20,80 | 20,58 | -0,58% | 20,50 | 20,80 | 20,63 | 20,52 | 20,58 | 1.803 | 96.839.474 |
| 28/11/2025 | 20,28 | 20,70 | +2,37% | 20,25 | 20,81 | 20,64 | 20,68 | 20,71 | 2.063 | 64.906.017 |
| 27/11/2025 | 20,28 | 20,22 | +0,30% | 20,17 | 20,45 | 20,28 | 20,22 | 20,26 | 1.433 | 53.275.558 |
| 26/11/2025 | 20,68 | 20,16 | -1,51% | 20,10 | 20,68 | 20,28 | 20,15 | 20,16 | 1.450 | 87.754.997 |
| 25/11/2025 | 20,20 | 20,47 | +1,64% | 20,15 | 20,70 | 20,30 | 20,47 | 20,62 | 1.581 | 62.220.086 |
| 24/11/2025 | 20,10 | 20,14 | -0,79% | 20,10 | 20,31 | 20,19 | 20,14 | 20,15 | 1.511 | 83.717.574 |
| 21/11/2025 | 20,16 | 20,30 | +0,69% | 20,08 | 20,31 | 20,15 | 20,11 | 20,29 | 1.866 | 71.922.861 |
| 19/11/2025 | 20,26 | 20,16 | -0,44% | 20,16 | 20,32 | 20,22 | 20,16 | 20,20 | 1.498 | 54.376.023 |
| 18/11/2025 | 20,22 | 20,25 | +0,35% | 20,11 | 20,37 | 20,20 | 20,17 | 20,29 | 1.790 | 71.336.266 |
| 17/11/2025 | 20,15 | 20,18 | +0,10% | 20,09 | 20,24 | 20,16 | 20,18 | 20,23 | 2.016 | 82.464.114 |
| 14/11/2025 | 20,20 | 20,16 | +0,15% | 20,07 | 20,39 | 20,23 | 20,13 | 20,16 | 2.871 | 92.422.905 |
| 13/11/2025 | 20,35 | 20,13 | -1,56% | 20,00 | 20,35 | 20,18 | 20,01 | 20,13 | 2.531 | 104.943.138 |
| 12/11/2025 | 20,58 | 20,45 | -0,63% | 20,20 | 20,71 | 20,40 | 20,40 | 20,45 | 1.670 | 97.961.981 |
| 11/11/2025 | 21,12 | 20,58 | -2,70% | 20,53 | 21,18 | 20,79 | 20,58 | 20,64 | 2.364 | 117.404.486 |
| 10/11/2025 | 21,67 | 21,15 | -3,42% | 21,00 | 21,74 | 21,24 | 21,14 | 21,19 | 2.430 | 121.580.037 |
| 7/11/2025 | 22,05 | 21,90 | -0,23% | 21,85 | 22,05 | 21,93 | 21,90 | 21,99 | 6.363 | 87.689.945 |
| 6/11/2025 | 22,05 | 21,95 | -0,45% | 21,94 | 22,06 | 21,99 | 21,95 | 22,01 | 3.937 | 50.113.574 |
| 5/11/2025 | 21,93 | 22,05 | +0,55% | 21,92 | 22,07 | 21,99 | 22,05 | 22,06 | 3.461 | 70.295.578 |
| 4/11/2025 | 21,95 | 21,93 | -0,09% | 21,90 | 22,01 | 21,95 | 21,93 | 21,95 | 1.422 | 55.185.656 |
| 3/11/2025 | 21,99 | 21,95 | 0,00% | 21,92 | 22,00 | 21,96 | 21,95 | 21,96 | 2.458 | 67.518.846 |
| 31/10/2025 | 21,99 | 21,95 | +0,05% | 21,91 | 22,05 | 21,96 | 21,95 | 21,99 | 3.288 | 37.339.972 |
| 30/10/2025 | 22,00 | 21,94 | -0,27% | 21,90 | 22,08 | 21,96 | 21,94 | 21,99 | 1.301 | 37.241.024 |
| 29/10/2025 | 21,96 | 22,00 | +0,14% | 21,91 | 22,08 | 22,00 | 22,00 | 22,08 | 3.309 | 62.467.047 |
| 28/10/2025 | 21,95 | 21,97 | +0,05% | 21,85 | 22,00 | 21,95 | 21,86 | 21,97 | 1.072 | 82.835.066 |
| 27/10/2025 | 22,00 | 21,96 | -0,36% | 21,96 | 22,05 | 22,00 | 21,96 | 22,00 | 1.663 | 56.647.776 |
| 24/10/2025 | 22,00 | 22,04 | +0,18% | 21,91 | 22,12 | 22,01 | 22,00 | 22,04 | 1.433 | 55.368.562 |
| 23/10/2025 | 21,91 | 22,00 | +0,23% | 21,86 | 22,06 | 21,96 | 22,00 | 22,01 | 3.241 | 51.272.468 |
| 22/10/2025 | 21,99 | 21,95 | 0,00% | 21,88 | 22,04 | 21,94 | 21,94 | 21,95 | 1.376 | 43.542.720 |
| 21/10/2025 | 21,97 | 21,95 | -0,05% | 21,90 | 22,05 | 21,96 | 21,94 | 21,99 | 1.199 | 63.663.582 |
| 20/10/2025 | 22,00 | 21,96 | -0,18% | 21,89 | 22,10 | 21,98 | 21,96 | 22,00 | 1.291 | 77.371.651 |
| 17/10/2025 | 22,00 | 22,00 | 0,00% | 21,96 | 22,15 | 22,04 | 22,00 | 22,04 | 2.870 | 72.109.773 |
| 16/10/2025 | 22,13 | 22,00 | -0,63% | 22,00 | 22,14 | 22,07 | 22,00 | 22,04 | 2.688 | 78.342.107 |
| 15/10/2025 | 22,13 | 22,14 | +0,32% | 22,05 | 22,18 | 22,12 | 22,09 | 22,14 | 1.358 | 67.607.248 |
| 14/10/2025 | 22,11 | 22,07 | -0,36% | 22,05 | 22,26 | 22,14 | 22,07 | 22,08 | 1.815 | 101.370.037 |
| 13/10/2025 | 22,10 | 22,15 | +0,27% | 22,09 | 22,25 | 22,12 | 22,14 | 22,15 | 1.118 | 73.840.048 |
| 10/10/2025 | 22,35 | 22,09 | -0,94% | 22,03 | 22,39 | 22,15 | 22,09 | 22,14 | 1.093 | 62.379.547 |
| 9/10/2025 | 22,41 | 22,30 | 0,00% | 22,30 | 22,41 | 22,33 | 22,30 | 22,34 | 1.278 | 53.674.945 |
| 8/10/2025 | 22,90 | 22,30 | -2,62% | 22,30 | 22,94 | 22,44 | 22,30 | 22,34 | 1.383 | 86.643.027 |
| 7/10/2025 | 23,11 | 22,90 | +0,09% | 22,88 | 23,18 | 22,97 | 22,89 | 22,90 | 1.255 | 72.964.023 |
| 6/10/2025 | 22,92 | 22,88 | -0,17% | 22,88 | 23,10 | 22,98 | 22,88 | 23,00 | 1.198 | 83.658.247 |
| 3/10/2025 | 23,10 | 22,92 | +0,31% | 22,91 | 23,10 | 22,99 | 22,92 | 22,93 | 892 | 47.034.878 |
| 2/10/2025 | 22,70 | 22,85 | +0,66% | 22,68 | 23,08 | 22,85 | 22,78 | 22,85 | 1.069 | 113.187.527 |
| 1/10/2025 | 22,48 | 22,70 | +0,98% | 22,48 | 23,00 | 22,69 | 22,69 | 22,74 | 1.317 | 131.916.665 |
| 30/9/2025 | 22,55 | 22,48 | -0,18% | 22,40 | 22,56 | 22,47 | 22,47 | 22,48 | 1.154 | 92.440.070 |
| 29/9/2025 | 22,60 | 22,52 | -0,35% | 22,39 | 22,65 | 22,51 | 22,52 | 22,55 | 1.269 | 81.353.134 |
| 26/9/2025 | 22,41 | 22,60 | +1,16% | 22,10 | 22,77 | 22,43 | 22,54 | 22,60 | 3.381 | 156.256.632 |
| 25/9/2025 | 22,58 | 22,34 | -1,06% | 22,32 | 22,59 | 22,44 | 22,33 | 22,34 | 1.117 | 59.225.159 |
| 24/9/2025 | 22,50 | 22,58 | +0,27% | 22,45 | 22,90 | 22,62 | 22,56 | 22,58 | 1.209 | 73.692.671 |
| 23/9/2025 | 22,33 | 22,52 | +0,85% | 22,30 | 22,75 | 22,54 | 22,47 | 22,52 | 1.202 | 76.562.258 |
| 22/9/2025 | 22,70 | 22,33 | -0,71% | 22,20 | 22,70 | 22,32 | 22,28 | 22,34 | 1.670 | 93.859.039 |
| 19/9/2025 | 22,38 | 22,49 | +0,45% | 22,30 | 22,90 | 22,46 | 22,49 | 22,50 | 1.467 | 116.466.797 |
| 18/9/2025 | 22,54 | 22,39 | +0,13% | 22,24 | 22,59 | 22,42 | 22,38 | 22,40 | 1.138 | 72.038.111 |
| 17/9/2025 | 22,50 | 22,36 | -0,62% | 22,35 | 22,64 | 22,52 | 22,36 | 22,43 | 1.304 | 114.064.346 |
| 16/9/2025 | 22,34 | 22,50 | +0,81% | 22,32 | 22,66 | 22,54 | 22,50 | 22,64 | 1.730 | 76.764.083 |
| 15/9/2025 | 22,69 | 22,32 | -1,59% | 22,10 | 22,75 | 22,49 | 22,32 | 22,50 | 2.067 | 153.276.293 |
| 12/9/2025 | 22,49 | 22,68 | +0,84% | 22,45 | 22,71 | 22,54 | 22,58 | 22,68 | 1.557 | 79.134.430 |
| 11/9/2025 | 22,21 | 22,49 | +1,31% | 22,18 | 22,84 | 22,49 | 22,45 | 22,49 | 1.473 | 106.920.352 |
| 10/9/2025 | 22,15 | 22,20 | +0,63% | 22,02 | 22,22 | 22,09 | 22,20 | 22,22 | 993 | 75.752.426 |
| 9/9/2025 | 22,44 | 22,06 | -1,39% | 22,03 | 22,45 | 22,22 | 22,06 | 22,12 | 1.135 | 74.284.240 |
| 8/9/2025 | 22,47 | 22,37 | -1,80% | 22,11 | 22,55 | 22,42 | 22,37 | 22,41 | 1.365 | 76.908.671 |
| 5/9/2025 | 22,75 | 22,78 | +0,57% | 22,65 | 22,79 | 22,72 | 22,73 | 22,78 | 1.048 | 66.273.878 |
| 4/9/2025 | 22,50 | 22,65 | -0,31% | 22,50 | 22,75 | 22,68 | 22,65 | 22,66 | 900 | 61.129.251 |
| 3/9/2025 | 22,75 | 22,72 | +0,44% | 22,46 | 22,76 | 22,70 | 22,70 | 22,72 | 966 | 61.835.915 |
| 2/9/2025 | 22,63 | 22,62 | -0,48% | 22,40 | 22,75 | 22,66 | 22,61 | 22,73 | 1.480 | 101.797.881 |
| 1/9/2025 | 22,70 | 22,73 | +0,93% | 22,69 | 22,93 | 22,72 | 22,71 | 22,73 | 1.233 | 76.350.721 |
| 29/8/2025 | 22,00 | 22,52 | +1,44% | 22,00 | 22,61 | 22,33 | 22,52 | 22,54 | 1.208 | 61.543.701 |
| 28/8/2025 | 22,15 | 22,20 | +0,68% | 22,15 | 22,32 | 22,22 | 22,20 | 22,29 | 840 | 49.449.821 |
| 27/8/2025 | 22,05 | 22,05 | -0,18% | 22,00 | 22,15 | 22,06 | 22,05 | 22,07 | 1.176 | 48.678.088 |
| 26/8/2025 | 22,24 | 22,09 | -0,50% | 21,98 | 22,28 | 22,10 | 22,09 | 22,11 | 1.236 | 67.621.444 |
| 25/8/2025 | 22,28 | 22,20 | -0,36% | 22,15 | 22,30 | 22,23 | 22,20 | 22,24 | 974 | 49.997.656 |
| 22/8/2025 | 22,30 | 22,28 | +0,91% | 22,07 | 22,30 | 22,22 | 22,25 | 22,28 | 793 | 57.131.620 |
| 21/8/2025 | 22,25 | 22,08 | -0,36% | 22,02 | 22,42 | 22,13 | 22,05 | 22,09 | 3.418 | 70.996.492 |
| 20/8/2025 | 22,49 | 22,16 | -0,45% | 22,16 | 22,53 | 22,29 | 22,16 | 22,25 | 1.331 | 61.157.000 |
| 19/8/2025 | 22,48 | 22,26 | -0,76% | 22,23 | 22,64 | 22,49 | 22,26 | 22,44 | 1.185 | 50.670.591 |
| 18/8/2025 | 22,18 | 22,43 | +1,49% | 22,16 | 22,76 | 22,46 | 22,43 | 22,44 | 1.196 | 59.016.580 |
| 15/8/2025 | 22,05 | 22,10 | +1,14% | 21,93 | 22,10 | 22,03 | 22,10 | 22,13 | 1.165 | 53.204.618 |
| 14/8/2025 | 22,15 | 21,85 | -1,18% | 21,76 | 22,17 | 22,07 | 21,85 | 22,01 | 1.773 | 69.112.560 |
| 13/8/2025 | 22,10 | 22,11 | +0,50% | 22,00 | 22,27 | 22,04 | 22,11 | 22,13 | 1.049 | 60.631.617 |
| 12/8/2025 | 22,15 | 22,00 | -0,36% | 22,00 | 22,39 | 22,17 | 22,00 | 22,09 | 1.237 | 65.034.025 |
| 11/8/2025 | 22,68 | 22,08 | -2,52% | 22,07 | 22,70 | 22,32 | 22,08 | 22,15 | 3.544 | 105.863.239 |
| 8/8/2025 | 22,35 | 22,65 | -2,75% | 22,12 | 22,97 | 22,66 | 22,65 | 22,68 | 1.894 | 115.020.016 |
| 7/8/2025 | 23,25 | 23,29 | +0,17% | 23,23 | 23,39 | 23,24 | 23,28 | 23,29 | 1.207 | 121.721.577 |
| 6/8/2025 | 23,30 | 23,25 | 0,00% | 23,25 | 23,35 | 23,29 | 23,25 | 23,30 | 846 | 66.302.150 |
| 5/8/2025 | 23,25 | 23,25 | 0,00% | 23,25 | 23,35 | 23,29 | 23,25 | 23,28 | 934 | 58.130.879 |
| 4/8/2025 | 23,10 | 23,25 | -0,34% | 23,10 | 23,35 | 23,27 | 23,25 | 23,30 | 1.245 | 82.006.995 |
| 1/8/2025 | 23,30 | 23,33 | +0,04% | 23,18 | 23,69 | 23,36 | 23,26 | 23,33 | 1.009 | 93.826.932 |
| 31/7/2025 | 23,23 | 23,32 | +0,47% | 23,12 | 23,39 | 23,28 | 23,32 | 23,33 | 1.088 | 73.994.513 |
| 30/7/2025 | 23,28 | 23,21 | -0,21% | 23,06 | 23,28 | 23,21 | 23,21 | 23,24 | 883 | 41.503.248 |
| 29/7/2025 | 23,26 | 23,26 | -0,21% | 23,25 | 23,31 | 23,28 | 23,26 | 23,29 | 868 | 44.741.330 |
| 28/7/2025 | 23,31 | 23,31 | -0,34% | 23,29 | 23,39 | 23,32 | 23,30 | 23,31 | 1.129 | 68.991.509 |
| 25/7/2025 | 23,40 | 23,39 | +0,34% | 23,33 | 23,47 | 23,41 | 23,39 | 23,44 | 963 | 38.428.327 |
| 24/7/2025 | 23,60 | 23,31 | -0,38% | 23,25 | 23,60 | 23,38 | 23,31 | 23,35 | 799 | 71.099.942 |
| 23/7/2025 | 23,40 | 23,40 | 0,00% | 23,28 | 23,49 | 23,41 | 23,40 | 23,43 | 857 | 57.869.232 |
| 22/7/2025 | 23,50 | 23,40 | -0,43% | 23,40 | 23,60 | 23,49 | 23,40 | 23,45 | 977 | 67.234.381 |
| 21/7/2025 | 23,49 | 23,50 | +0,43% | 23,45 | 23,65 | 23,55 | 23,50 | 23,51 | 1.574 | 77.420.629 |
| 18/7/2025 | 23,75 | 23,40 | -1,68% | 23,40 | 23,80 | 23,53 | 23,40 | 23,42 | 2.024 | 85.500.417 |
| 17/7/2025 | 24,07 | 23,80 | -0,67% | 23,80 | 24,26 | 23,99 | 23,80 | 23,94 | 2.546 | 51.775.142 |
| 16/7/2025 | 24,70 | 23,96 | -2,00% | 23,96 | 24,74 | 24,22 | 23,96 | 24,00 | 1.356 | 59.635.476 |
| 15/7/2025 | 24,61 | 24,45 | -0,41% | 24,42 | 24,94 | 24,63 | 24,45 | 24,58 | 3.998 | 153.126.087 |
| 14/7/2025 | 24,70 | 24,55 | +0,33% | 24,50 | 24,88 | 24,65 | 24,55 | 24,64 | 2.508 | 86.375.866 |
| 11/7/2025 | 24,74 | 24,47 | -0,24% | 24,40 | 24,74 | 24,55 | 24,46 | 24,47 | 884 | 43.233.362 |
| 10/7/2025 | 24,07 | 24,53 | +1,91% | 24,02 | 24,68 | 24,22 | 24,49 | 24,53 | 1.325 | 107.813.881 |
| 9/7/2025 | 24,07 | 24,07 | 0,00% | 24,00 | 24,16 | 24,03 | 24,04 | 24,07 | 827 | 39.762.183 |
| 8/7/2025 | 24,02 | 24,07 | -0,12% | 23,76 | 24,15 | 24,01 | 24,07 | 24,10 | 1.482 | 86.313.094 |
| 7/7/2025 | 24,27 | 24,10 | -0,70% | 24,10 | 24,30 | 24,24 | 24,09 | 24,10 | 1.728 | 147.149.821 |
| 4/7/2025 | 24,06 | 24,27 | +0,96% | 23,92 | 24,30 | 24,15 | 24,20 | 24,27 | 1.253 | 102.747.540 |
| 3/7/2025 | 23,61 | 24,04 | +1,91% | 23,61 | 24,10 | 23,87 | 24,00 | 24,04 | 1.253 | 115.026.976 |
| 2/7/2025 | 23,43 | 23,59 | +1,33% | 23,35 | 23,75 | 23,53 | 23,59 | 23,60 | 1.123 | 56.977.093 |
| 1/7/2025 | 23,40 | 23,28 | -0,21% | 23,28 | 23,49 | 23,37 | 23,28 | 23,33 | 1.254 | 74.191.761 |
| 30/6/2025 | 23,23 | 23,33 | +0,47% | 23,00 | 23,50 | 23,25 | 23,33 | 23,40 | 1.795 | 80.165.800 |
| 27/6/2025 | 23,11 | 23,22 | +0,48% | 23,03 | 23,35 | 23,21 | 23,13 | 23,22 | 2.992 | 67.875.370 |
| 26/6/2025 | 23,33 | 23,11 | -0,94% | 22,99 | 23,43 | 23,22 | 23,10 | 23,11 | 3.453 | 83.116.220 |
| 25/6/2025 | 23,34 | 23,33 | 0,00% | 23,14 | 23,44 | 23,31 | 23,33 | 23,36 | 2.762 | 88.791.632 |
| 24/6/2025 | 23,15 | 23,33 | +0,60% | 23,15 | 23,49 | 23,36 | 23,33 | 23,36 | 1.239 | 61.141.929 |
| 23/6/2025 | 23,20 | 23,19 | -0,47% | 23,15 | 23,43 | 23,26 | 23,19 | 23,27 | 2.174 | 86.734.521 |
| 20/6/2025 | 23,32 | 23,30 | -0,09% | 23,13 | 23,41 | 23,29 | 23,30 | 23,35 | 1.820 | 76.411.195 |
| 18/6/2025 | 23,23 | 23,32 | +0,34% | 23,04 | 23,50 | 23,35 | 23,32 | 23,33 | 1.638 | 57.906.708 |
| 17/6/2025 | 22,72 | 23,24 | +2,24% | 22,69 | 23,40 | 22,86 | 23,04 | 23,24 | 1.927 | 97.340.880 |
| 16/6/2025 | 22,73 | 22,73 | +1,02% | 22,56 | 22,78 | 22,69 | 22,73 | 22,74 | 1.927 | 75.999.346 |
| 13/6/2025 | 22,72 | 22,50 | -0,44% | 22,29 | 23,00 | 22,66 | 22,50 | 22,56 | 2.382 | 96.285.560 |
| 12/6/2025 | 22,56 | 22,60 | +0,18% | 22,41 | 22,83 | 22,59 | 22,57 | 22,60 | 1.575 | 58.758.406 |
| 11/6/2025 | 22,42 | 22,56 | +1,08% | 22,35 | 22,71 | 22,41 | 22,45 | 22,56 | 1.658 | 75.427.793 |
| 10/6/2025 | 22,80 | 22,32 | -2,11% | 22,25 | 22,97 | 22,56 | 22,32 | 22,40 | 2.024 | 102.102.696 |
| 9/6/2025 | 23,46 | 22,80 | -6,75% | 22,12 | 23,60 | 22,90 | 22,75 | 22,80 | 4.419 | 248.671.497 |
| 6/6/2025 | 24,74 | 24,45 | -0,89% | 24,45 | 24,90 | 24,73 | 24,40 | 24,45 | 1.639 | 98.422.716 |
| 5/6/2025 | 24,85 | 24,67 | -0,72% | 24,64 | 24,94 | 24,84 | 24,67 | 24,73 | 1.341 | 83.788.038 |
| 4/6/2025 | 24,41 | 24,85 | +1,06% | 24,36 | 24,88 | 24,64 | 24,81 | 24,85 | 1.656 | 85.704.198 |