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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 24,40 | 24,59 | -0,28% | 24,21 | 24,69 | 24,50 | 24,59 | 24,60 | 1.758 | 88.860.821 |
| 2/6/2025 | 24,83 | 24,66 | -0,84% | 24,57 | 24,87 | 24,75 | 24,66 | 24,69 | 2.071 | 89.388.306 |
| 30/5/2025 | 24,40 | 24,87 | +3,37% | 24,39 | 24,99 | 24,83 | 24,87 | 24,88 | 2.033 | 101.745.420 |
| 29/5/2025 | 23,44 | 24,06 | +2,56% | 23,44 | 24,08 | 23,81 | 24,05 | 24,06 | 1.571 | 104.807.963 |
| 28/5/2025 | 23,25 | 23,46 | +0,90% | 23,19 | 23,74 | 23,52 | 23,46 | 23,47 | 2.282 | 80.500.275 |
| 27/5/2025 | 23,11 | 23,25 | +0,78% | 23,01 | 23,34 | 23,18 | 23,18 | 23,25 | 1.524 | 60.775.417 |
| 26/5/2025 | 23,07 | 23,07 | -0,04% | 22,91 | 23,19 | 23,05 | 23,00 | 23,07 | 1.785 | 79.671.877 |
| 23/5/2025 | 23,11 | 23,08 | -0,13% | 22,81 | 23,14 | 23,03 | 23,08 | 23,11 | 1.631 | 74.681.337 |
| 22/5/2025 | 22,91 | 23,11 | +1,90% | 22,79 | 23,45 | 23,11 | 23,00 | 23,11 | 2.459 | 88.112.877 |
| 21/5/2025 | 22,70 | 22,68 | +0,93% | 22,55 | 23,24 | 22,98 | 22,68 | 22,96 | 2.560 | 105.000.931 |
| 20/5/2025 | 22,42 | 22,47 | +0,22% | 22,42 | 22,96 | 22,55 | 22,47 | 22,75 | 2.339 | 98.376.276 |
| 19/5/2025 | 22,10 | 22,42 | +1,22% | 22,05 | 22,42 | 22,23 | 22,40 | 22,42 | 2.657 | 71.608.425 |
| 16/5/2025 | 22,06 | 22,15 | +0,82% | 21,95 | 22,25 | 22,05 | 22,15 | 22,18 | 1.977 | 123.412.607 |
| 15/5/2025 | 21,88 | 21,97 | +0,78% | 21,78 | 22,12 | 21,95 | 21,97 | 21,98 | 2.172 | 108.961.526 |
| 14/5/2025 | 21,88 | 21,80 | +0,23% | 21,60 | 21,90 | 21,78 | 21,80 | 21,81 | 1.415 | 63.688.667 |
| 13/5/2025 | 21,32 | 21,75 | +1,12% | 21,32 | 21,80 | 21,60 | 21,64 | 21,75 | 1.411 | 69.406.080 |
| 12/5/2025 | 21,68 | 21,51 | -0,78% | 21,32 | 21,80 | 21,59 | 21,51 | 21,57 | 1.824 | 72.049.634 |
| 9/5/2025 | 21,73 | 21,68 | -2,39% | 21,15 | 21,90 | 21,51 | 21,65 | 21,68 | 2.883 | 139.768.289 |
| 8/5/2025 | 22,15 | 22,21 | +0,05% | 22,08 | 22,35 | 22,20 | 22,20 | 22,21 | 1.319 | 84.119.182 |
| 7/5/2025 | 21,98 | 22,20 | +0,95% | 21,97 | 22,30 | 22,05 | 22,11 | 22,21 | 1.169 | 88.891.883 |
| 6/5/2025 | 21,91 | 21,99 | +0,37% | 21,91 | 22,08 | 22,02 | 21,98 | 21,99 | 1.161 | 63.083.546 |
| 5/5/2025 | 21,99 | 21,91 | -0,36% | 21,82 | 22,10 | 21,95 | 21,91 | 21,97 | 1.524 | 72.060.948 |
| 2/5/2025 | 21,70 | 21,99 | +1,81% | 21,67 | 22,10 | 21,91 | 21,97 | 21,99 | 1.335 | 102.321.858 |
| 29/4/2025 | 21,83 | 21,60 | -0,60% | 21,36 | 21,83 | 21,56 | 21,60 | 21,65 | 1.578 | 76.259.991 |
| 28/4/2025 | 21,62 | 21,73 | +0,56% | 21,61 | 21,85 | 21,74 | 21,73 | 21,74 | 2.826 | 54.763.680 |
| 25/4/2025 | 21,58 | 21,61 | -0,37% | 21,51 | 21,85 | 21,72 | 21,61 | 21,74 | 1.759 | 65.932.136 |
| 24/4/2025 | 21,50 | 21,69 | +0,84% | 21,41 | 21,90 | 21,65 | 21,68 | 21,69 | 1.555 | 80.995.823 |
| 23/4/2025 | 21,71 | 21,51 | -0,92% | 21,35 | 21,83 | 21,54 | 21,51 | 21,60 | 2.773 | 67.464.394 |
| 22/4/2025 | 21,41 | 21,71 | +1,59% | 21,23 | 21,71 | 21,47 | 21,63 | 21,71 | 2.559 | 105.625.167 |
| 17/4/2025 | 21,22 | 21,37 | +1,76% | 21,18 | 21,37 | 21,27 | 21,37 | 21,38 | 1.039 | 32.842.949 |
| 16/4/2025 | 20,98 | 21,00 | +0,19% | 20,98 | 21,22 | 21,10 | 21,00 | 21,18 | 1.645 | 80.893.859 |
| 15/4/2025 | 20,77 | 20,96 | +1,16% | 20,77 | 20,99 | 20,89 | 20,94 | 20,96 | 2.066 | 75.985.067 |
| 14/4/2025 | 20,45 | 20,72 | +1,77% | 20,40 | 20,83 | 20,68 | 20,72 | 20,77 | 2.326 | 93.515.134 |
| 11/4/2025 | 20,28 | 20,36 | +0,99% | 20,16 | 20,50 | 20,28 | 20,36 | 20,46 | 958 | 76.300.176 |
| 10/4/2025 | 20,14 | 20,16 | -0,05% | 20,05 | 20,31 | 20,17 | 20,10 | 20,16 | 1.727 | 65.221.594 |
| 9/4/2025 | 20,30 | 20,17 | -0,30% | 20,10 | 20,39 | 20,19 | 20,16 | 20,17 | 1.224 | 54.909.824 |
| 8/4/2025 | 20,45 | 20,23 | -3,21% | 20,12 | 20,50 | 20,25 | 20,23 | 20,30 | 1.802 | 109.751.165 |
| 7/4/2025 | 21,00 | 20,90 | -2,02% | 20,78 | 21,28 | 20,93 | 20,90 | 20,91 | 3.121 | 124.673.875 |
| 4/4/2025 | 21,51 | 21,33 | -1,02% | 21,22 | 21,68 | 21,42 | 21,33 | 21,34 | 2.496 | 161.748.315 |
| 3/4/2025 | 21,30 | 21,55 | +1,32% | 21,29 | 21,59 | 21,42 | 21,54 | 21,55 | 1.051 | 68.305.849 |
| 2/4/2025 | 21,23 | 21,27 | +0,24% | 21,14 | 21,47 | 21,32 | 21,26 | 21,27 | 1.360 | 91.478.497 |
| 1/4/2025 | 20,71 | 21,22 | +3,01% | 20,70 | 21,24 | 21,09 | 21,22 | 21,23 | 1.596 | 95.789.651 |
| 31/3/2025 | 20,85 | 20,60 | -1,29% | 20,53 | 20,93 | 20,71 | 20,60 | 20,82 | 2.148 | 131.673.027 |
| 28/3/2025 | 20,80 | 20,87 | +0,58% | 20,80 | 21,19 | 20,96 | 20,86 | 20,87 | 1.291 | 91.647.252 |
| 27/3/2025 | 20,67 | 20,75 | +0,44% | 20,66 | 20,96 | 20,82 | 20,75 | 20,80 | 1.259 | 69.381.253 |
| 26/3/2025 | 20,75 | 20,66 | +0,34% | 20,58 | 20,92 | 20,73 | 20,57 | 20,66 | 1.630 | 96.526.519 |
| 25/3/2025 | 20,07 | 20,59 | +2,95% | 20,06 | 20,70 | 20,40 | 20,59 | 20,64 | 1.932 | 118.769.989 |
| 24/3/2025 | 19,70 | 20,00 | +4,66% | 19,56 | 20,00 | 19,78 | 19,99 | 20,00 | 2.773 | 140.712.270 |
| 21/3/2025 | 20,07 | 19,11 | -4,78% | 18,52 | 20,15 | 19,09 | 19,11 | 19,16 | 20.391 | 2.136.851.779 |
| 20/3/2025 | 20,07 | 20,07 | 0,00% | 20,05 | 20,20 | 20,10 | 20,07 | 20,08 | 8.196 | 135.056.999 |
| 19/3/2025 | 20,25 | 20,07 | -0,89% | 20,01 | 20,32 | 20,09 | 20,07 | 20,14 | 8.404 | 140.981.074 |
| 18/3/2025 | 20,11 | 20,25 | +1,15% | 20,06 | 20,39 | 20,15 | 20,20 | 20,25 | 7.104 | 158.411.681 |
| 17/3/2025 | 20,35 | 20,02 | -0,94% | 20,01 | 20,41 | 20,09 | 20,02 | 20,10 | 5.493 | 136.367.762 |
| 14/3/2025 | 20,10 | 20,21 | +0,90% | 20,00 | 20,22 | 20,11 | 20,18 | 20,21 | 4.725 | 77.469.559 |
| 13/3/2025 | 20,10 | 20,03 | -0,25% | 19,95 | 20,41 | 20,03 | 20,03 | 20,06 | 5.246 | 102.276.222 |
| 12/3/2025 | 19,89 | 20,08 | -2,76% | 19,40 | 20,37 | 20,09 | 20,08 | 20,11 | 5.303 | 110.664.589 |
| 11/3/2025 | 20,99 | 20,65 | -1,20% | 20,60 | 21,02 | 20,74 | 20,65 | 20,66 | 5.297 | 109.234.201 |
| 10/3/2025 | 21,00 | 20,90 | -0,48% | 20,87 | 21,21 | 20,94 | 20,89 | 20,91 | 4.989 | 93.219.264 |
| 7/3/2025 | 20,99 | 21,00 | +0,05% | 20,76 | 21,21 | 21,01 | 21,00 | 21,10 | 6.188 | 117.537.421 |
| 6/3/2025 | 21,32 | 20,99 | -0,52% | 20,95 | 21,88 | 21,25 | 20,99 | 21,07 | 8.450 | 188.359.224 |
| 5/3/2025 | 21,21 | 21,10 | +0,24% | 20,88 | 21,26 | 20,97 | 20,91 | 21,10 | 4.019 | 85.964.270 |
| 28/2/2025 | 21,27 | 21,05 | 0,00% | 20,93 | 21,30 | 21,09 | 21,05 | 21,11 | 1.851 | 62.990.191 |
| 27/2/2025 | 21,00 | 21,05 | +0,05% | 20,72 | 21,05 | 20,88 | 21,05 | 21,08 | 1.919 | 84.511.857 |
| 26/2/2025 | 21,37 | 21,04 | -1,54% | 20,71 | 21,60 | 21,06 | 21,04 | 21,15 | 2.661 | 105.549.142 |
| 25/2/2025 | 21,94 | 21,37 | -2,60% | 21,12 | 22,07 | 21,45 | 21,37 | 21,40 | 3.701 | 124.168.265 |
| 24/2/2025 | 22,60 | 21,94 | -2,92% | 21,90 | 22,70 | 22,09 | 21,94 | 22,05 | 3.422 | 85.994.985 |
| 21/2/2025 | 22,37 | 22,60 | +2,08% | 22,05 | 22,79 | 22,48 | 22,59 | 22,60 | 1.578 | 76.024.435 |
| 20/2/2025 | 21,90 | 22,14 | +1,10% | 21,63 | 22,14 | 21,82 | 22,10 | 22,15 | 2.771 | 53.687.899 |
| 19/2/2025 | 21,92 | 21,90 | -0,09% | 21,76 | 22,46 | 22,02 | 21,90 | 21,94 | 2.688 | 53.059.444 |
| 18/2/2025 | 21,70 | 21,92 | +1,01% | 21,70 | 22,30 | 21,96 | 21,92 | 22,03 | 3.247 | 77.898.368 |
| 17/2/2025 | 21,59 | 21,70 | +1,12% | 21,46 | 22,00 | 21,66 | 21,70 | 21,75 | 3.279 | 82.750.591 |
| 14/2/2025 | 21,01 | 21,46 | +2,29% | 21,01 | 21,60 | 21,35 | 21,46 | 21,50 | 3.418 | 63.804.023 |
| 13/2/2025 | 21,60 | 20,98 | -3,27% | 20,98 | 21,60 | 21,18 | 20,98 | 21,22 | 3.078 | 49.941.080 |
| 12/2/2025 | 20,91 | 21,69 | +3,24% | 20,76 | 21,71 | 20,99 | 21,33 | 21,69 | 3.300 | 64.052.735 |
| 11/2/2025 | 21,27 | 21,01 | -1,22% | 20,91 | 21,33 | 21,03 | 21,01 | 21,14 | 3.047 | 87.637.336 |
| 10/2/2025 | 21,80 | 21,27 | -3,45% | 21,02 | 22,18 | 21,39 | 21,26 | 21,27 | 4.740 | 110.953.747 |
| 7/2/2025 | 22,76 | 22,03 | -3,21% | 22,01 | 23,07 | 22,57 | 22,03 | 22,60 | 2.945 | 100.792.364 |
| 6/2/2025 | 23,06 | 22,76 | -1,30% | 22,31 | 23,47 | 22,76 | 22,75 | 22,82 | 2.085 | 78.056.675 |
| 5/2/2025 | 23,89 | 23,06 | -3,47% | 22,97 | 23,99 | 23,41 | 23,06 | 23,11 | 1.635 | 71.530.144 |
| 4/2/2025 | 23,02 | 23,89 | +3,51% | 22,74 | 23,93 | 23,57 | 23,56 | 23,89 | 3.913 | 144.582.210 |
| 3/2/2025 | 22,83 | 23,08 | +1,10% | 22,40 | 23,20 | 23,01 | 23,08 | 23,13 | 2.908 | 114.310.344 |
| 31/1/2025 | 22,05 | 22,83 | +3,82% | 21,98 | 22,87 | 22,51 | 22,83 | 22,89 | 1.918 | 62.623.655 |
| 30/1/2025 | 22,23 | 21,99 | -1,08% | 21,41 | 22,59 | 22,04 | 21,99 | 22,16 | 3.656 | 89.625.471 |
| 29/1/2025 | 22,33 | 22,23 | -0,45% | 22,05 | 22,84 | 22,48 | 22,23 | 22,37 | 1.316 | 48.297.439 |
| 28/1/2025 | 22,91 | 22,33 | -2,45% | 22,04 | 23,10 | 22,52 | 22,33 | 22,39 | 2.025 | 67.970.706 |
| 27/1/2025 | 23,19 | 22,89 | -1,29% | 22,52 | 23,82 | 22,97 | 22,89 | 23,02 | 3.140 | 88.288.026 |
| 24/1/2025 | 23,71 | 23,19 | -2,15% | 23,19 | 24,49 | 23,86 | 23,19 | 23,69 | 1.707 | 100.242.402 |
| 23/1/2025 | 22,96 | 23,70 | +3,27% | 22,96 | 24,63 | 24,01 | 23,67 | 23,70 | 3.967 | 180.267.351 |
| 22/1/2025 | 21,94 | 22,95 | +5,42% | 21,75 | 23,50 | 22,65 | 22,87 | 22,95 | 2.402 | 120.652.518 |
| 21/1/2025 | 21,80 | 21,77 | +0,88% | 21,00 | 22,00 | 21,77 | 21,77 | 21,85 | 2.138 | 117.413.905 |
| 20/1/2025 | 20,40 | 21,58 | +6,25% | 20,35 | 21,85 | 21,37 | 21,56 | 21,58 | 3.738 | 145.133.608 |
| 17/1/2025 | 19,96 | 20,31 | +2,78% | 19,83 | 20,57 | 20,14 | 20,31 | 20,45 | 2.352 | 98.169.868 |
| 16/1/2025 | 19,72 | 19,76 | +1,23% | 19,61 | 20,50 | 20,12 | 19,76 | 20,26 | 2.979 | 113.644.395 |
| 15/1/2025 | 19,41 | 19,52 | +1,61% | 19,15 | 19,69 | 19,51 | 19,51 | 19,55 | 2.265 | 86.392.538 |
| 14/1/2025 | 19,25 | 19,21 | -0,21% | 19,02 | 19,45 | 19,21 | 19,21 | 19,30 | 1.529 | 40.752.248 |
| 13/1/2025 | 19,75 | 19,25 | -3,02% | 19,10 | 19,78 | 19,37 | 19,25 | 19,38 | 2.481 | 55.578.156 |
| 10/1/2025 | 20,18 | 19,85 | -1,64% | 19,40 | 20,53 | 19,77 | 19,77 | 19,85 | 2.287 | 63.244.649 |
| 9/1/2025 | 20,92 | 20,18 | +13,05% | 19,70 | 21,60 | 20,50 | 20,17 | 20,18 | 6.603 | 291.053.794 |
| 8/1/2025 | 18,50 | 17,85 | -3,62% | 17,45 | 18,50 | 17,82 | 17,78 | 17,85 | 3.045 | 114.498.972 |
| 7/1/2025 | 18,65 | 18,52 | +0,33% | 17,90 | 19,00 | 18,26 | 18,52 | 18,53 | 2.006 | 68.108.539 |
| 6/1/2025 | 19,35 | 18,46 | -3,95% | 18,20 | 19,50 | 18,72 | 18,46 | 18,54 | 5.305 | 111.783.656 |
| 3/1/2025 | 18,00 | 19,22 | +8,28% | 18,00 | 19,50 | 18,67 | 19,21 | 19,22 | 3.349 | 137.029.325 |
| 2/1/2025 | 18,31 | 17,75 | -2,04% | 17,42 | 18,80 | 18,18 | 17,75 | 17,94 | 4.735 | 114.542.614 |
| 30/12/2024 | 18,14 | 18,12 | +0,89% | 18,00 | 18,39 | 18,16 | 18,06 | 18,12 | 1.707 | 59.228.704 |
| 27/12/2024 | 17,58 | 17,96 | +3,22% | 17,42 | 18,18 | 17,86 | 17,96 | 18,09 | 2.012 | 77.262.144 |
| 26/12/2024 | 17,00 | 17,40 | +2,53% | 16,97 | 17,89 | 17,41 | 17,40 | 17,47 | 4.204 | 130.397.204 |
| 23/12/2024 | 16,56 | 16,97 | +2,48% | 16,56 | 17,20 | 16,88 | 16,96 | 16,97 | 3.721 | 86.278.238 |
| 20/12/2024 | 16,76 | 16,56 | -1,31% | 16,40 | 17,50 | 16,72 | 16,56 | 16,73 | 5.071 | 203.753.122 |
| 19/12/2024 | 17,19 | 16,78 | -2,39% | 16,50 | 17,50 | 16,82 | 16,78 | 16,83 | 3.768 | 121.441.120 |
| 18/12/2024 | 17,81 | 17,19 | -3,48% | 16,76 | 17,81 | 17,25 | 17,17 | 17,19 | 3.377 | 89.291.215 |
| 17/12/2024 | 18,70 | 17,81 | -3,78% | 17,36 | 18,70 | 17,94 | 17,76 | 17,81 | 4.280 | 103.949.653 |
| 16/12/2024 | 18,50 | 18,51 | +0,38% | 18,15 | 18,96 | 18,64 | 18,45 | 18,51 | 4.827 | 151.329.244 |
| 13/12/2024 | 17,80 | 18,44 | +4,42% | 16,91 | 18,99 | 18,14 | 18,14 | 18,44 | 6.322 | 263.090.952 |
| 12/12/2024 | 17,30 | 17,66 | -4,23% | 15,73 | 17,68 | 16,76 | 17,09 | 17,66 | 15.190 | 549.917.167 |
| 11/12/2024 | 20,01 | 18,44 | -18,08% | 17,51 | 20,01 | 18,35 | 18,40 | 18,44 | 12.318 | 801.456.427 |
| 10/12/2024 | 23,50 | 22,51 | -4,21% | 22,50 | 23,50 | 22,77 | 22,50 | 22,51 | 3.896 | 193.889.404 |
| 9/12/2024 | 25,00 | 23,50 | -6,97% | 22,77 | 25,15 | 23,62 | 23,32 | 23,50 | 4.880 | 344.470.461 |
| 6/12/2024 | 25,10 | 25,26 | +0,64% | 25,01 | 25,50 | 25,27 | 25,26 | 25,41 | 2.178 | 92.019.016 |
| 5/12/2024 | 25,50 | 25,10 | -1,57% | 25,04 | 25,86 | 25,32 | 25,10 | 25,22 | 2.337 | 108.295.724 |
| 4/12/2024 | 25,96 | 25,50 | -1,77% | 25,42 | 26,10 | 25,68 | 25,50 | 25,59 | 1.859 | 79.413.712 |
| 3/12/2024 | 26,10 | 25,96 | -0,73% | 25,69 | 26,31 | 25,94 | 25,87 | 25,96 | 2.199 | 90.637.021 |
| 2/12/2024 | 26,13 | 26,15 | +0,08% | 26,09 | 26,89 | 26,31 | 26,15 | 26,21 | 2.555 | 87.747.094 |
| 29/11/2024 | 26,89 | 26,13 | -3,11% | 26,13 | 27,17 | 26,86 | 26,13 | 26,65 | 1.821 | 82.483.787 |
| 28/11/2024 | 27,61 | 26,97 | -2,32% | 26,95 | 27,83 | 27,23 | 26,96 | 26,97 | 1.825 | 79.176.481 |
| 27/11/2024 | 27,66 | 27,61 | -0,18% | 27,61 | 27,90 | 27,71 | 27,61 | 27,75 | 1.627 | 83.202.321 |
| 26/11/2024 | 27,70 | 27,66 | +0,18% | 27,61 | 27,85 | 27,71 | 27,66 | 27,68 | 1.226 | 85.002.299 |
| 25/11/2024 | 27,75 | 27,61 | -0,50% | 27,43 | 28,01 | 27,68 | 27,61 | 27,72 | 2.210 | 106.362.927 |
| 22/11/2024 | 26,70 | 27,75 | +2,40% | 26,59 | 27,75 | 27,30 | 27,41 | 27,65 | 1.889 | 101.993.926 |
| 21/11/2024 | 26,55 | 27,10 | +2,07% | 26,40 | 27,30 | 26,95 | 27,10 | 27,11 | 2.547 | 141.828.121 |
| 19/11/2024 | 26,10 | 26,55 | +1,72% | 26,02 | 26,77 | 26,37 | 26,55 | 26,67 | 1.625 | 88.037.420 |
| 18/11/2024 | 26,10 | 26,10 | +0,93% | 25,70 | 26,10 | 25,95 | 26,08 | 26,10 | 2.203 | 112.904.085 |
| 14/11/2024 | 25,32 | 25,86 | +1,17% | 25,04 | 26,09 | 25,38 | 25,86 | 26,10 | 6.003 | 149.188.704 |
| 13/11/2024 | 25,95 | 25,56 | -1,50% | 25,30 | 26,14 | 25,57 | 25,40 | 25,56 | 2.712 | 128.701.553 |
| 12/11/2024 | 26,26 | 25,95 | -1,52% | 25,50 | 26,35 | 25,97 | 25,95 | 25,96 | 2.182 | 129.201.875 |
| 11/11/2024 | 26,97 | 26,35 | -2,62% | 26,05 | 27,00 | 26,49 | 26,35 | 26,36 | 2.841 | 149.818.713 |
| 8/11/2024 | 27,64 | 27,06 | -3,46% | 26,96 | 27,93 | 27,25 | 27,04 | 27,06 | 3.522 | 127.627.244 |
| 7/11/2024 | 28,13 | 28,03 | -0,36% | 27,99 | 28,48 | 28,22 | 28,02 | 28,29 | 3.264 | 115.621.625 |
| 6/11/2024 | 27,96 | 28,13 | +0,61% | 27,81 | 28,44 | 28,04 | 28,11 | 28,13 | 2.337 | 94.696.876 |
| 5/11/2024 | 27,80 | 27,96 | +0,94% | 27,58 | 28,22 | 27,88 | 27,96 | 28,11 | 2.295 | 113.533.940 |
| 4/11/2024 | 27,55 | 27,70 | -0,04% | 27,50 | 27,79 | 27,60 | 27,70 | 27,75 | 2.279 | 116.854.446 |
| 1/11/2024 | 27,52 | 27,71 | +0,69% | 27,52 | 27,90 | 27,70 | 27,71 | 27,72 | 2.458 | 97.546.112 |
| 31/10/2024 | 27,80 | 27,52 | -0,29% | 27,50 | 27,96 | 27,63 | 27,52 | 27,60 | 1.602 | 59.879.748 |
| 30/10/2024 | 27,65 | 27,60 | +0,11% | 27,50 | 27,78 | 27,56 | 27,58 | 27,60 | 2.064 | 74.251.849 |
| 29/10/2024 | 27,66 | 27,57 | -0,47% | 27,53 | 27,95 | 27,70 | 27,56 | 27,57 | 2.179 | 69.000.135 |
| 28/10/2024 | 27,76 | 27,70 | -0,43% | 27,61 | 27,95 | 27,77 | 27,69 | 27,70 | 1.767 | 65.032.861 |
| 25/10/2024 | 27,56 | 27,82 | +0,07% | 27,55 | 27,98 | 27,74 | 27,76 | 27,82 | 1.879 | 74.802.634 |
| 24/10/2024 | 28,25 | 27,80 | -0,79% | 27,68 | 28,25 | 27,87 | 27,70 | 27,80 | 1.689 | 76.255.115 |
| 23/10/2024 | 28,36 | 28,02 | -0,11% | 27,71 | 28,40 | 28,05 | 27,84 | 28,02 | 3.162 | 116.452.309 |
| 22/10/2024 | 28,10 | 28,05 | -0,36% | 28,05 | 28,47 | 28,13 | 28,05 | 28,17 | 3.427 | 65.557.983 |
| 21/10/2024 | 28,77 | 28,15 | -2,12% | 28,05 | 28,90 | 28,54 | 28,15 | 28,45 | 4.658 | 113.721.877 |
| 18/10/2024 | 28,66 | 28,76 | +0,24% | 28,66 | 28,83 | 28,72 | 28,70 | 28,76 | 1.394 | 72.573.856 |
| 17/10/2024 | 28,77 | 28,69 | -0,42% | 28,60 | 28,84 | 28,70 | 28,69 | 28,75 | 1.246 | 54.002.027 |
| 16/10/2024 | 28,61 | 28,81 | +0,10% | 28,61 | 28,98 | 28,80 | 28,75 | 28,81 | 1.762 | 62.290.465 |
| 15/10/2024 | 28,61 | 28,78 | +0,38% | 28,61 | 28,97 | 28,79 | 28,76 | 28,78 | 1.547 | 73.639.082 |
| 14/10/2024 | 28,60 | 28,67 | +0,24% | 28,31 | 28,81 | 28,60 | 28,60 | 28,67 | 4.788 | 136.993.947 |
| 11/10/2024 | 28,60 | 28,60 | -0,17% | 28,55 | 28,89 | 28,66 | 28,60 | 28,67 | 1.980 | 86.397.337 |
| 10/10/2024 | 28,96 | 28,65 | -1,17% | 28,62 | 28,96 | 28,77 | 28,65 | 28,69 | 1.386 | 71.800.990 |
| 9/10/2024 | 29,00 | 28,99 | -0,10% | 28,81 | 29,00 | 28,88 | 28,85 | 29,00 | 2.511 | 72.541.760 |
| 8/10/2024 | 29,29 | 29,02 | -1,99% | 28,57 | 29,29 | 28,96 | 29,00 | 29,02 | 2.301 | 111.123.888 |
| 7/10/2024 | 29,65 | 29,61 | -0,50% | 29,48 | 29,90 | 29,68 | 29,61 | 29,64 | 1.603 | 109.935.567 |
| 4/10/2024 | 29,60 | 29,76 | +0,54% | 29,40 | 29,88 | 29,64 | 29,70 | 29,76 | 1.475 | 73.675.706 |
| 3/10/2024 | 29,42 | 29,60 | +0,58% | 29,27 | 29,99 | 29,54 | 29,46 | 29,60 | 1.481 | 103.307.970 |
| 2/10/2024 | 29,39 | 29,43 | +0,14% | 29,27 | 29,61 | 29,44 | 29,43 | 29,47 | 1.358 | 78.427.170 |
| 1/10/2024 | 29,50 | 29,39 | -0,61% | 29,30 | 29,80 | 29,45 | 29,39 | 29,40 | 1.496 | 96.463.150 |
| 30/9/2024 | 29,02 | 29,57 | +2,04% | 29,01 | 29,60 | 29,34 | 29,57 | 29,60 | 2.938 | 91.624.273 |
| 26/9/2024 | 29,00 | 28,98 | -0,07% | 28,80 | 29,11 | 28,93 | 28,98 | 29,00 | 1.506 | 98.801.781 |
| 25/9/2024 | 29,37 | 29,00 | -1,26% | 29,00 | 29,45 | 29,22 | 29,00 | 29,08 | 7.638 | 97.887.405 |
| 24/9/2024 | 29,64 | 29,37 | -0,91% | 29,35 | 29,65 | 29,42 | 29,37 | 29,38 | 3.017 | 75.764.446 |
| 23/9/2024 | 30,06 | 29,64 | -1,92% | 29,42 | 30,06 | 29,77 | 29,64 | 29,70 | 3.548 | 110.111.571 |
| 20/9/2024 | 29,31 | 30,22 | +3,10% | 29,30 | 30,22 | 29,74 | 29,88 | 30,22 | 1.351 | 122.318.522 |
| 19/9/2024 | 29,31 | 29,31 | 0,00% | 29,30 | 29,44 | 29,33 | 29,30 | 29,31 | 1.353 | 55.755.874 |
| 18/9/2024 | 29,36 | 29,31 | -0,07% | 29,30 | 29,48 | 29,37 | 29,31 | 29,36 | 3.214 | 67.712.170 |
| 17/9/2024 | 29,48 | 29,33 | -0,17% | 29,31 | 29,69 | 29,41 | 29,33 | 29,40 | 1.327 | 69.687.790 |
| 16/9/2024 | 29,38 | 29,38 | +0,17% | 29,31 | 29,75 | 29,52 | 29,37 | 29,38 | 2.713 | 124.982.918 |
| 13/9/2024 | 29,07 | 29,33 | +1,10% | 29,07 | 30,05 | 29,44 | 29,32 | 29,33 | 2.525 | 104.934.842 |
| 12/9/2024 | 29,39 | 29,01 | -1,33% | 29,01 | 29,66 | 29,19 | 29,01 | 29,06 | 2.548 | 111.778.900 |
| 11/9/2024 | 29,66 | 29,40 | -0,88% | 29,40 | 29,99 | 29,58 | 29,39 | 29,40 | 1.489 | 77.661.588 |
| 10/9/2024 | 29,82 | 29,66 | -0,84% | 29,47 | 29,91 | 29,64 | 29,66 | 29,76 | 1.843 | 102.532.541 |