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.
HFOF11 - FII HTOPFOF3 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 6,54 | 6,50 | -1,96% | 6,42 | 6,59 | 6,46 | 6,50 | 6,56 | 4.240 | 466.394.363 |
| 2/6/2026 | 6,62 | 6,63 | -0,15% | 6,56 | 6,69 | 6,61 | 6,63 | 6,64 | 1.872 | 142.656.928 |
| 1/6/2026 | 6,63 | 6,64 | -1,19% | 6,47 | 6,65 | 6,58 | 6,63 | 6,64 | 2.855 | 190.931.405 |
| 29/5/2026 | 6,69 | 6,72 | +0,45% | 6,64 | 6,74 | 6,70 | 6,70 | 6,72 | 7.440 | 322.442.126 |
| 28/5/2026 | 6,65 | 6,69 | +0,60% | 6,61 | 6,69 | 6,65 | 6,67 | 6,69 | 3.960 | 86.350.244 |
| 27/5/2026 | 6,59 | 6,65 | +0,15% | 6,59 | 6,68 | 6,62 | 6,62 | 6,65 | 6.200 | 204.591.753 |
| 26/5/2026 | 6,61 | 6,64 | +0,45% | 6,57 | 6,64 | 6,60 | 6,63 | 6,64 | 10.695 | 246.337.599 |
| 25/5/2026 | 6,53 | 6,61 | +1,69% | 6,47 | 6,61 | 6,56 | 6,59 | 6,61 | 8.934 | 346.957.194 |
| 22/5/2026 | 6,37 | 6,50 | +2,36% | 6,36 | 6,50 | 6,43 | 6,48 | 6,50 | 16.165 | 400.970.133 |
| 21/5/2026 | 6,33 | 6,35 | +0,32% | 6,25 | 6,36 | 6,31 | 6,35 | 6,36 | 6.510 | 143.822.193 |
| 20/5/2026 | 6,23 | 6,33 | +1,12% | 6,23 | 6,36 | 6,31 | 6,32 | 6,33 | 10.777 | 402.268.196 |
| 19/5/2026 | 6,34 | 6,26 | -1,26% | 6,19 | 6,35 | 6,24 | 6,25 | 6,27 | 7.862 | 498.130.710 |
| 18/5/2026 | 6,54 | 6,34 | -2,46% | 6,33 | 6,54 | 6,37 | 6,33 | 6,35 | 9.736 | 754.400.946 |
| 15/5/2026 | 6,55 | 6,50 | -0,76% | 6,40 | 6,55 | 6,43 | 6,49 | 6,51 | 11.181 | 698.534.962 |
| 14/5/2026 | 6,44 | 6,55 | +2,34% | 6,40 | 6,55 | 6,42 | 6,50 | 6,55 | 5.493 | 748.118.569 |
| 13/5/2026 | 6,54 | 6,40 | -1,84% | 6,38 | 6,55 | 6,43 | 6,40 | 6,43 | 3.906 | 483.226.015 |
| 12/5/2026 | 6,73 | 6,52 | -2,98% | 6,52 | 6,73 | 6,59 | 6,52 | 6,55 | 5.387 | 730.868.699 |
| 11/5/2026 | 6,76 | 6,72 | -0,59% | 6,69 | 6,76 | 6,71 | 6,69 | 6,73 | 2.160 | 154.323.149 |
| 8/5/2026 | 6,70 | 6,76 | +0,75% | 6,67 | 6,76 | 6,72 | 6,74 | 6,76 | 4.929 | 133.825.018 |
| 7/5/2026 | 6,71 | 6,71 | 0,00% | 6,66 | 6,71 | 6,68 | 6,67 | 6,71 | 7.454 | 241.340.696 |
| 6/5/2026 | 6,68 | 6,71 | +0,15% | 6,63 | 6,72 | 6,66 | 6,68 | 6,71 | 3.792 | 317.167.469 |
| 5/5/2026 | 6,74 | 6,70 | -0,45% | 6,67 | 6,74 | 6,68 | 6,70 | 6,71 | 2.490 | 134.579.343 |
| 4/5/2026 | 6,79 | 6,73 | -1,90% | 6,72 | 6,81 | 6,73 | 6,73 | 6,75 | 7.762 | 232.419.238 |
| 30/4/2026 | 6,83 | 6,86 | +0,44% | 6,80 | 6,88 | 6,84 | 6,85 | 6,86 | 1.631 | 249.055.157 |
| 29/4/2026 | 6,81 | 6,83 | -0,15% | 6,80 | 6,84 | 6,81 | 6,81 | 6,83 | 2.430 | 86.202.495 |
| 28/4/2026 | 6,84 | 6,84 | 0,00% | 6,80 | 6,86 | 6,81 | 6,81 | 6,84 | 5.557 | 208.121.849 |
| 27/4/2026 | 6,84 | 6,84 | +0,44% | 6,82 | 6,85 | 6,83 | 6,83 | 6,84 | 6.612 | 129.947.825 |
| 24/4/2026 | 6,84 | 6,81 | 0,00% | 6,81 | 6,86 | 6,83 | 6,80 | 6,81 | 8.517 | 162.594.809 |
| 23/4/2026 | 6,84 | 6,81 | -0,44% | 6,80 | 6,85 | 6,83 | 6,80 | 6,81 | 5.638 | 196.373.606 |
| 22/4/2026 | 6,82 | 6,84 | +0,15% | 6,82 | 6,87 | 6,84 | 6,83 | 6,84 | 8.092 | 1.470.798.501 |
| 20/4/2026 | 6,85 | 6,83 | 0,00% | 6,81 | 6,86 | 6,83 | 6,82 | 6,83 | 3.998 | 129.616.627 |
| 17/4/2026 | 6,82 | 6,83 | +0,15% | 6,80 | 6,84 | 6,81 | 6,83 | 6,84 | 8.325 | 261.484.790 |
| 16/4/2026 | 6,81 | 6,82 | +0,44% | 6,75 | 6,82 | 6,78 | 6,81 | 6,82 | 3.353 | 216.900.732 |
| 15/4/2026 | 6,80 | 6,79 | -0,15% | 6,67 | 6,82 | 6,77 | 6,79 | 6,80 | 3.091 | 232.703.306 |
| 14/4/2026 | 6,78 | 6,80 | -0,15% | 6,78 | 6,81 | 6,79 | 6,79 | 6,80 | 6.531 | 139.445.299 |
| 13/4/2026 | 6,81 | 6,81 | 0,00% | 6,78 | 6,81 | 6,79 | 6,80 | 6,81 | 5.212 | 107.833.472 |
| 10/4/2026 | 6,80 | 6,81 | +0,29% | 6,79 | 6,81 | 6,79 | 6,79 | 6,81 | 4.675 | 198.339.825 |
| 9/4/2026 | 6,80 | 6,79 | -0,15% | 6,78 | 6,81 | 6,79 | 6,79 | 6,80 | 2.424 | 86.493.964 |
| 8/4/2026 | 6,80 | 6,80 | +0,44% | 6,78 | 6,81 | 6,79 | 6,79 | 6,80 | 2.922 | 141.594.754 |
| 7/4/2026 | 6,80 | 6,77 | -0,15% | 6,76 | 6,81 | 6,77 | 6,77 | 6,78 | 7.101 | 203.553.545 |
| 6/4/2026 | 6,80 | 6,78 | -0,29% | 6,78 | 6,82 | 6,79 | 6,78 | 6,79 | 8.436 | 141.033.942 |
| 2/4/2026 | 6,79 | 6,80 | +0,44% | 6,77 | 6,81 | 6,78 | 6,79 | 6,80 | 4.687 | 151.933.743 |
| 1/4/2026 | 6,79 | 6,77 | -1,31% | 6,75 | 6,81 | 6,77 | 6,77 | 6,79 | 2.161 | 250.643.029 |
| 31/3/2026 | 6,86 | 6,86 | +0,29% | 6,81 | 6,86 | 6,83 | 6,86 | 6,87 | 3.325 | 252.090.952 |
| 30/3/2026 | 6,83 | 6,84 | +0,15% | 6,80 | 6,87 | 6,82 | 6,83 | 6,84 | 10.746 | 213.502.754 |
| 27/3/2026 | 6,78 | 6,83 | +0,74% | 6,77 | 6,83 | 6,78 | 6,81 | 6,83 | 14.170 | 205.390.963 |
| 26/3/2026 | 6,82 | 6,78 | -0,29% | 6,77 | 6,82 | 6,79 | 6,77 | 6,78 | 15.027 | 210.420.810 |
| 25/3/2026 | 6,78 | 6,80 | +0,29% | 6,78 | 6,80 | 6,78 | 6,79 | 6,80 | 2.642 | 113.392.711 |
| 24/3/2026 | 6,81 | 6,78 | -0,88% | 6,76 | 6,84 | 6,78 | 6,77 | 6,78 | 20.245 | 249.380.292 |
| 23/3/2026 | 6,87 | 6,84 | -0,15% | 6,80 | 6,87 | 6,81 | 6,84 | 6,85 | 7.900 | 213.703.218 |
| 20/3/2026 | 6,83 | 6,85 | 0,00% | 6,81 | 6,89 | 6,85 | 6,81 | 6,87 | 24.833 | 357.016.555 |
| 19/3/2026 | 6,86 | 6,85 | 0,00% | 6,83 | 6,86 | 6,83 | 6,83 | 6,85 | 3.833 | 70.456.628 |
| 18/3/2026 | 6,82 | 6,85 | +0,44% | 6,82 | 6,86 | 6,83 | 6,85 | 6,86 | 2.242 | 129.796.761 |
| 17/3/2026 | 6,86 | 6,82 | -0,29% | 6,82 | 6,86 | 6,83 | 6,82 | 6,84 | 1.714 | 150.458.202 |
| 16/3/2026 | 6,83 | 6,84 | +0,15% | 6,83 | 6,87 | 6,84 | 6,83 | 6,84 | 6.013 | 130.175.729 |
| 13/3/2026 | 6,89 | 6,83 | -0,29% | 6,83 | 6,90 | 6,85 | 6,83 | 6,86 | 9.534 | 195.853.731 |
| 12/3/2026 | 6,90 | 6,85 | -0,72% | 6,85 | 6,91 | 6,87 | 6,85 | 6,87 | 3.395 | 122.551.735 |
| 11/3/2026 | 6,86 | 6,90 | +1,02% | 6,83 | 6,90 | 6,85 | 6,87 | 6,90 | 1.574 | 88.783.735 |
| 10/3/2026 | 6,86 | 6,83 | +0,15% | 6,83 | 6,88 | 6,85 | 6,83 | 6,87 | 2.725 | 114.215.122 |
| 9/3/2026 | 6,87 | 6,82 | -0,58% | 6,81 | 6,87 | 6,82 | 6,82 | 6,83 | 5.297 | 156.337.056 |
| 6/3/2026 | 6,81 | 6,86 | +0,59% | 6,81 | 6,86 | 6,84 | 6,85 | 6,86 | 5.106 | 149.632.829 |
| 5/3/2026 | 6,82 | 6,82 | -0,29% | 6,80 | 6,84 | 6,81 | 6,82 | 6,84 | 12.519 | 202.553.634 |
| 4/3/2026 | 6,84 | 6,84 | -0,15% | 6,77 | 6,85 | 6,81 | 6,84 | 6,85 | 6.024 | 227.135.933 |
| 3/3/2026 | 7,00 | 6,85 | -2,14% | 6,81 | 7,00 | 6,85 | 6,83 | 6,85 | 8.014 | 552.878.566 |
| 2/3/2026 | 7,07 | 7,00 | -1,41% | 6,91 | 7,07 | 6,98 | 7,00 | 7,03 | 8.447 | 194.963.782 |
| 27/2/2026 | 7,00 | 7,10 | +1,28% | 6,95 | 7,11 | 7,05 | 7,09 | 7,10 | 8.985 | 248.192.245 |
| 26/2/2026 | 6,97 | 7,01 | +0,57% | 6,95 | 7,01 | 6,97 | 6,98 | 7,01 | 5.205 | 121.291.972 |
| 25/2/2026 | 6,94 | 6,97 | +0,29% | 6,92 | 6,98 | 6,95 | 6,94 | 6,97 | 4.261 | 123.279.699 |
| 24/2/2026 | 6,90 | 6,95 | +0,29% | 6,88 | 6,95 | 6,90 | 6,94 | 6,95 | 3.399 | 258.757.871 |
| 23/2/2026 | 6,93 | 6,93 | 0,00% | 6,85 | 6,95 | 6,91 | 6,90 | 6,93 | 6.409 | 237.073.433 |
| 20/2/2026 | 6,84 | 6,93 | +1,32% | 6,82 | 6,94 | 6,91 | 6,90 | 6,93 | 2.679 | 229.986.796 |
| 19/2/2026 | 6,80 | 6,84 | +0,44% | 6,79 | 6,85 | 6,82 | 6,82 | 6,84 | 9.524 | 153.833.565 |
| 18/2/2026 | 6,84 | 6,81 | -0,44% | 6,77 | 6,85 | 6,81 | 6,81 | 6,82 | 4.255 | 208.562.336 |
| 13/2/2026 | 6,85 | 6,84 | +1,18% | 6,78 | 6,85 | 6,82 | 6,81 | 6,84 | 9.442 | 266.221.154 |
| 11/2/2026 | 6,80 | 6,76 | -0,15% | 6,75 | 6,80 | 6,76 | 6,76 | 6,77 | 5.400 | 258.886.569 |
| 10/2/2026 | 6,80 | 6,77 | -0,59% | 6,77 | 6,83 | 6,78 | 6,77 | 6,78 | 7.056 | 236.888.273 |
| 9/2/2026 | 6,79 | 6,81 | 0,00% | 6,75 | 6,84 | 6,79 | 6,81 | 6,84 | 6.042 | 180.716.858 |
| 6/2/2026 | 6,83 | 6,81 | -0,29% | 6,80 | 6,86 | 6,82 | 6,81 | 6,82 | 4.756 | 175.007.059 |
| 5/2/2026 | 6,84 | 6,83 | -0,87% | 6,81 | 6,86 | 6,83 | 6,83 | 6,86 | 3.842 | 295.755.871 |
| 4/2/2026 | 6,93 | 6,89 | -0,72% | 6,85 | 6,93 | 6,86 | 6,87 | 6,89 | 7.124 | 371.373.625 |
| 3/2/2026 | 6,89 | 6,94 | +0,73% | 6,81 | 6,96 | 6,91 | 6,90 | 6,94 | 6.078 | 373.503.874 |
| 2/2/2026 | 6,92 | 6,89 | -1,57% | 6,85 | 6,93 | 6,89 | 6,85 | 6,89 | 2.907 | 210.918.215 |
| 30/1/2026 | 6,98 | 7,00 | 0,00% | 6,89 | 7,05 | 6,98 | 7,00 | 7,01 | 15.733 | 736.987.543 |
| 29/1/2026 | 7,04 | 7,00 | 0,00% | 6,91 | 7,04 | 6,96 | 6,97 | 7,00 | 4.397 | 196.223.920 |
| 28/1/2026 | 6,86 | 7,00 | +2,19% | 6,83 | 7,00 | 6,92 | 6,96 | 7,00 | 3.645 | 352.430.599 |
| 27/1/2026 | 6,88 | 6,85 | -0,15% | 6,82 | 6,88 | 6,85 | 6,85 | 6,87 | 6.002 | 323.378.668 |
| 26/1/2026 | 6,80 | 6,86 | +1,78% | 6,78 | 6,89 | 6,84 | 6,81 | 6,86 | 12.007 | 585.821.000 |
| 23/1/2026 | 6,64 | 6,74 | +1,51% | 6,61 | 6,74 | 6,66 | 6,67 | 6,74 | 9.214 | 231.332.593 |
| 22/1/2026 | 6,61 | 6,64 | +0,45% | 6,57 | 6,65 | 6,61 | 6,62 | 6,64 | 9.906 | 271.669.958 |
| 21/1/2026 | 6,60 | 6,61 | +0,15% | 6,56 | 6,62 | 6,58 | 6,59 | 6,61 | 6.057 | 165.331.731 |
| 20/1/2026 | 6,60 | 6,60 | +0,15% | 6,56 | 6,66 | 6,60 | 6,60 | 6,61 | 10.375 | 365.509.325 |
| 19/1/2026 | 6,58 | 6,59 | +0,61% | 6,52 | 6,60 | 6,56 | 6,55 | 6,59 | 7.022 | 134.532.959 |
| 16/1/2026 | 6,54 | 6,55 | +0,15% | 6,50 | 6,60 | 6,55 | 6,52 | 6,55 | 9.874 | 233.784.332 |
| 15/1/2026 | 6,52 | 6,54 | +0,46% | 6,47 | 6,54 | 6,51 | 6,53 | 6,54 | 4.931 | 148.924.538 |
| 14/1/2026 | 6,52 | 6,51 | -0,15% | 6,48 | 6,52 | 6,50 | 6,48 | 6,51 | 1.722 | 110.969.004 |
| 13/1/2026 | 6,50 | 6,52 | +0,15% | 6,47 | 6,53 | 6,50 | 6,50 | 6,52 | 1.493 | 118.851.185 |
| 12/1/2026 | 6,49 | 6,51 | +0,15% | 6,41 | 6,52 | 6,47 | 6,48 | 6,51 | 5.006 | 109.170.434 |
| 9/1/2026 | 6,45 | 6,50 | +0,78% | 6,40 | 6,50 | 6,45 | 6,48 | 6,50 | 5.955 | 151.195.663 |
| 8/1/2026 | 6,41 | 6,45 | +0,31% | 6,37 | 6,45 | 6,40 | 6,41 | 6,45 | 4.978 | 125.245.109 |
| 7/1/2026 | 6,42 | 6,43 | -0,31% | 6,37 | 6,44 | 6,40 | 6,43 | 6,44 | 5.369 | 430.123.449 |
| 6/1/2026 | 6,44 | 6,45 | 0,00% | 6,40 | 6,45 | 6,42 | 6,43 | 6,45 | 7.107 | 138.999.923 |
| 5/1/2026 | 6,43 | 6,45 | 0,00% | 6,37 | 6,50 | 6,41 | 6,45 | 6,50 | 2.096 | 90.288.740 |
| 2/1/2026 | 6,50 | 6,45 | -2,71% | 6,44 | 6,50 | 6,46 | 6,45 | 6,50 | 2.651 | 105.079.718 |
| 30/12/2025 | 6,57 | 6,63 | +0,91% | 6,55 | 6,68 | 6,61 | 6,59 | 6,63 | 1.876 | 147.391.364 |
| 29/12/2025 | 6,49 | 6,57 | +0,92% | 6,47 | 6,57 | 6,52 | 6,53 | 6,57 | 3.333 | 147.132.229 |
| 26/12/2025 | 6,40 | 6,51 | +1,24% | 6,38 | 6,51 | 6,46 | 6,48 | 6,51 | 5.712 | 146.446.363 |
| 23/12/2025 | 6,42 | 6,43 | 0,00% | 6,37 | 6,43 | 6,38 | 6,42 | 6,43 | 8.325 | 395.553.370 |
| 22/12/2025 | 6,38 | 6,43 | +0,94% | 6,31 | 6,43 | 6,37 | 6,38 | 6,43 | 10.099 | 228.838.994 |
| 19/12/2025 | 6,35 | 6,37 | +0,31% | 6,32 | 6,38 | 6,34 | 6,35 | 6,37 | 8.790 | 180.883.849 |
| 18/12/2025 | 6,37 | 6,35 | -0,31% | 6,32 | 6,37 | 6,34 | 6,33 | 6,35 | 1.229 | 61.001.216 |
| 17/12/2025 | 6,32 | 6,37 | +1,11% | 6,29 | 6,37 | 6,32 | 6,36 | 6,38 | 1.344 | 139.200.382 |
| 16/12/2025 | 6,31 | 6,30 | -0,16% | 6,29 | 6,31 | 6,29 | 6,28 | 6,30 | 2.812 | 72.259.988 |
| 15/12/2025 | 6,28 | 6,31 | +0,48% | 6,26 | 6,31 | 6,28 | 6,27 | 6,31 | 4.476 | 96.125.355 |
| 12/12/2025 | 6,28 | 6,28 | +0,16% | 6,26 | 6,29 | 6,27 | 6,27 | 6,28 | 5.539 | 114.039.337 |
| 11/12/2025 | 6,28 | 6,27 | -0,32% | 6,25 | 6,29 | 6,27 | 6,27 | 6,29 | 2.515 | 133.728.875 |
| 10/12/2025 | 6,29 | 6,29 | +0,32% | 6,25 | 6,29 | 6,26 | 6,27 | 6,29 | 4.181 | 91.233.846 |
| 9/12/2025 | 6,30 | 6,27 | -0,16% | 6,25 | 6,30 | 6,25 | 6,26 | 6,27 | 1.452 | 118.748.120 |
| 8/12/2025 | 6,28 | 6,28 | +0,48% | 6,25 | 6,29 | 6,26 | 6,26 | 6,28 | 5.339 | 130.985.321 |
| 5/12/2025 | 6,33 | 6,25 | -1,11% | 6,25 | 6,34 | 6,27 | 6,25 | 6,26 | 8.919 | 287.420.073 |
| 4/12/2025 | 6,32 | 6,32 | +0,48% | 6,27 | 6,32 | 6,29 | 6,29 | 6,32 | 5.839 | 200.452.480 |
| 3/12/2025 | 6,35 | 6,29 | -0,94% | 6,26 | 6,35 | 6,29 | 6,29 | 6,30 | 5.646 | 282.657.443 |
| 2/12/2025 | 6,36 | 6,35 | +0,32% | 6,30 | 6,39 | 6,36 | 6,30 | 6,35 | 4.215 | 347.578.932 |
| 1/12/2025 | 6,30 | 6,33 | -0,31% | 6,25 | 6,33 | 6,29 | 6,29 | 6,34 | 4.132 | 226.817.043 |
| 28/11/2025 | 6,26 | 6,35 | +1,60% | 6,25 | 6,35 | 6,29 | 6,32 | 6,35 | 4.083 | 217.319.071 |
| 27/11/2025 | 6,24 | 6,25 | +0,16% | 6,21 | 6,25 | 6,22 | 6,23 | 6,25 | 2.027 | 102.259.938 |
| 26/11/2025 | 6,20 | 6,24 | +0,65% | 6,19 | 6,24 | 6,21 | 6,20 | 6,24 | 7.225 | 253.220.990 |
| 25/11/2025 | 6,24 | 6,20 | -0,32% | 6,18 | 6,24 | 6,20 | 6,19 | 6,20 | 4.899 | 163.460.923 |
| 24/11/2025 | 6,22 | 6,22 | +0,32% | 6,20 | 6,24 | 6,21 | 6,21 | 6,22 | 3.661 | 86.211.630 |
| 21/11/2025 | 6,21 | 6,20 | 0,00% | 6,18 | 6,21 | 6,19 | 6,18 | 6,20 | 4.321 | 104.495.976 |
| 19/11/2025 | 6,19 | 6,20 | +0,16% | 6,16 | 6,20 | 6,18 | 6,18 | 6,20 | 4.713 | 104.797.228 |
| 18/11/2025 | 6,19 | 6,19 | +0,16% | 6,16 | 6,19 | 6,17 | 6,16 | 6,19 | 4.569 | 90.469.700 |
| 17/11/2025 | 6,20 | 6,18 | -0,32% | 6,15 | 6,21 | 6,17 | 6,17 | 6,19 | 8.165 | 216.543.369 |
| 14/11/2025 | 6,14 | 6,20 | +0,98% | 6,12 | 6,20 | 6,15 | 6,16 | 6,20 | 7.602 | 208.208.420 |
| 13/11/2025 | 6,12 | 6,14 | +0,33% | 6,10 | 6,14 | 6,11 | 6,12 | 6,14 | 6.893 | 194.481.760 |
| 12/11/2025 | 6,10 | 6,12 | +0,33% | 6,09 | 6,13 | 6,10 | 6,12 | 6,13 | 2.783 | 241.668.081 |
| 11/11/2025 | 6,07 | 6,10 | +0,33% | 6,06 | 6,12 | 6,09 | 6,08 | 6,10 | 3.300 | 175.465.383 |
| 10/11/2025 | 6,05 | 6,08 | +0,33% | 6,02 | 6,08 | 6,05 | 6,06 | 6,08 | 4.795 | 113.888.939 |
| 7/11/2025 | 6,09 | 6,06 | -0,16% | 6,05 | 6,09 | 6,06 | 6,05 | 6,07 | 2.623 | 90.282.657 |
| 6/11/2025 | 6,10 | 6,07 | -0,49% | 6,05 | 6,11 | 6,07 | 6,07 | 6,08 | 2.928 | 517.843.419 |
| 5/11/2025 | 6,09 | 6,10 | +0,16% | 6,06 | 6,10 | 6,07 | 6,07 | 6,10 | 4.199 | 86.379.770 |
| 4/11/2025 | 6,12 | 6,09 | -0,16% | 6,05 | 6,13 | 6,08 | 6,07 | 6,09 | 4.501 | 337.266.455 |
| 3/11/2025 | 6,20 | 6,10 | -1,45% | 6,10 | 6,20 | 6,12 | 6,10 | 6,13 | 7.870 | 229.787.666 |
| 31/10/2025 | 6,20 | 6,19 | 0,00% | 6,15 | 6,22 | 6,16 | 6,19 | 6,21 | 2.616 | 189.753.951 |
| 30/10/2025 | 6,17 | 6,19 | +0,32% | 6,15 | 6,19 | 6,16 | 6,15 | 6,19 | 3.259 | 287.664.280 |
| 29/10/2025 | 6,17 | 6,17 | 0,00% | 6,16 | 6,19 | 6,16 | 6,17 | 6,18 | 864 | 245.660.662 |
| 28/10/2025 | 6,16 | 6,17 | +0,16% | 6,15 | 6,19 | 6,16 | 6,16 | 6,19 | 1.415 | 56.000.309 |
| 27/10/2025 | 6,18 | 6,16 | -0,32% | 6,15 | 6,19 | 6,16 | 6,16 | 6,18 | 1.507 | 126.054.938 |
| 24/10/2025 | 6,16 | 6,18 | +0,65% | 6,13 | 6,18 | 6,15 | 6,17 | 6,18 | 3.805 | 152.456.194 |
| 23/10/2025 | 6,15 | 6,14 | -0,16% | 6,11 | 6,17 | 6,12 | 6,13 | 6,14 | 4.234 | 218.013.865 |
| 22/10/2025 | 6,15 | 6,15 | -0,32% | 6,13 | 6,17 | 6,14 | 6,15 | 6,16 | 939 | 76.919.903 |
| 21/10/2025 | 6,15 | 6,17 | +0,49% | 6,13 | 6,17 | 6,14 | 6,15 | 6,17 | 3.738 | 88.849.796 |
| 20/10/2025 | 6,15 | 6,14 | -0,65% | 6,12 | 6,18 | 6,13 | 6,14 | 6,17 | 3.190 | 126.543.131 |
| 17/10/2025 | 6,14 | 6,18 | +0,16% | 6,13 | 6,18 | 6,15 | 6,15 | 6,18 | 2.024 | 92.005.549 |
| 16/10/2025 | 6,17 | 6,17 | 0,00% | 6,10 | 6,18 | 6,12 | 6,16 | 6,17 | 1.266 | 147.151.865 |
| 15/10/2025 | 6,13 | 6,17 | +0,65% | 6,10 | 6,17 | 6,12 | 6,15 | 6,17 | 3.847 | 105.679.363 |
| 14/10/2025 | 6,15 | 6,13 | -0,49% | 6,12 | 6,16 | 6,13 | 6,13 | 6,14 | 1.285 | 78.568.397 |
| 13/10/2025 | 6,13 | 6,16 | +0,49% | 6,11 | 6,16 | 6,12 | 6,15 | 6,16 | 2.598 | 96.607.106 |
| 10/10/2025 | 6,15 | 6,13 | 0,00% | 6,11 | 6,15 | 6,12 | 6,11 | 6,13 | 6.375 | 144.120.353 |
| 9/10/2025 | 6,16 | 6,13 | -0,33% | 6,13 | 6,17 | 6,13 | 6,13 | 6,14 | 2.446 | 89.768.786 |
| 8/10/2025 | 6,17 | 6,15 | -0,32% | 6,13 | 6,17 | 6,15 | 6,15 | 6,16 | 3.403 | 132.629.825 |
| 7/10/2025 | 6,13 | 6,17 | +0,65% | 6,13 | 6,18 | 6,15 | 6,15 | 6,17 | 2.639 | 134.896.082 |
| 6/10/2025 | 6,16 | 6,13 | -0,97% | 6,13 | 6,17 | 6,14 | 6,13 | 6,14 | 10.672 | 144.991.498 |
| 3/10/2025 | 6,13 | 6,19 | +1,14% | 6,12 | 6,21 | 6,18 | 6,17 | 6,19 | 15.719 | 332.521.688 |
| 2/10/2025 | 6,12 | 6,12 | 0,00% | 6,10 | 6,13 | 6,11 | 6,11 | 6,12 | 3.982 | 113.116.787 |
| 1/10/2025 | 6,12 | 6,12 | -0,49% | 6,07 | 6,13 | 6,10 | 6,10 | 6,12 | 2.027 | 106.111.481 |
| 30/9/2025 | 6,14 | 6,15 | 0,00% | 6,12 | 6,16 | 6,14 | 6,15 | 6,16 | 3.748 | 151.998.229 |
| 29/9/2025 | 6,18 | 6,15 | -0,16% | 6,12 | 6,18 | 6,13 | 6,13 | 6,16 | 2.280 | 108.593.769 |
| 26/9/2025 | 6,12 | 6,16 | +0,33% | 6,11 | 6,16 | 6,13 | 6,15 | 6,16 | 2.753 | 98.982.408 |
| 25/9/2025 | 6,14 | 6,14 | 0,00% | 6,10 | 6,15 | 6,12 | 6,13 | 6,14 | 2.938 | 88.422.792 |
| 24/9/2025 | 6,14 | 6,14 | -0,16% | 6,10 | 6,15 | 6,12 | 6,13 | 6,14 | 1.465 | 72.474.249 |
| 23/9/2025 | 6,10 | 6,15 | +0,82% | 6,10 | 6,16 | 6,13 | 6,13 | 6,15 | 4.882 | 104.379.572 |
| 22/9/2025 | 6,14 | 6,10 | -0,65% | 6,10 | 6,19 | 6,14 | 6,10 | 6,13 | 3.951 | 112.094.277 |
| 19/9/2025 | 6,08 | 6,14 | +0,99% | 6,06 | 6,15 | 6,12 | 6,11 | 6,14 | 5.513 | 134.833.148 |
| 18/9/2025 | 6,05 | 6,08 | +0,50% | 6,02 | 6,09 | 6,04 | 6,06 | 6,09 | 3.855 | 179.574.387 |
| 17/9/2025 | 6,08 | 6,05 | -0,49% | 6,02 | 6,08 | 6,04 | 6,05 | 6,07 | 5.815 | 259.504.330 |
| 16/9/2025 | 6,02 | 6,08 | +1,00% | 5,99 | 6,08 | 6,03 | 6,04 | 6,08 | 4.761 | 157.805.562 |
| 15/9/2025 | 5,98 | 6,02 | +0,17% | 5,93 | 6,03 | 5,98 | 6,01 | 6,02 | 2.880 | 148.235.905 |
| 12/9/2025 | 5,95 | 6,01 | +1,01% | 5,93 | 6,02 | 5,99 | 5,99 | 6,01 | 3.434 | 149.822.007 |
| 11/9/2025 | 5,99 | 5,95 | -0,67% | 5,94 | 5,99 | 5,96 | 5,95 | 5,97 | 2.619 | 100.883.268 |
| 10/9/2025 | 5,98 | 5,99 | -0,17% | 5,95 | 5,99 | 5,96 | 5,98 | 5,99 | 11.972 | 102.338.215 |
| 9/9/2025 | 5,93 | 6,00 | +1,01% | 5,92 | 6,00 | 5,95 | 5,96 | 6,00 | 980 | 68.016.026 |
| 8/9/2025 | 5,92 | 5,94 | +0,68% | 5,88 | 5,94 | 5,91 | 5,92 | 5,94 | 4.265 | 73.055.612 |
| 5/9/2025 | 5,90 | 5,90 | -0,34% | 5,88 | 5,93 | 5,89 | 5,90 | 5,92 | 4.168 | 130.690.081 |
| 4/9/2025 | 5,91 | 5,92 | +0,34% | 5,86 | 5,93 | 5,89 | 5,89 | 5,92 | 11.885 | 108.654.985 |
| 3/9/2025 | 5,81 | 5,90 | +2,08% | 5,78 | 5,90 | 5,85 | 5,87 | 5,90 | 4.927 | 198.893.729 |
| 2/9/2025 | 5,80 | 5,78 | -0,34% | 5,78 | 5,84 | 5,80 | 5,78 | 5,79 | 3.672 | 99.263.551 |
| 1/9/2025 | 5,86 | 5,80 | -1,86% | 5,76 | 5,86 | 5,81 | 5,80 | 5,81 | 6.574 | 117.797.209 |
| 29/8/2025 | 5,88 | 5,91 | +0,85% | 5,83 | 5,95 | 5,88 | 5,91 | 5,93 | 5.521 | 99.680.718 |
| 28/8/2025 | 5,85 | 5,86 | +0,34% | 5,83 | 5,90 | 5,86 | 5,86 | 5,87 | 3.767 | 80.923.192 |
| 27/8/2025 | 5,88 | 5,84 | -1,02% | 5,83 | 5,90 | 5,85 | 5,84 | 5,85 | 5.098 | 128.721.137 |
| 26/8/2025 | 5,96 | 5,90 | -0,84% | 5,88 | 5,96 | 5,90 | 5,90 | 5,91 | 2.591 | 90.470.625 |
| 25/8/2025 | 5,87 | 5,95 | +0,85% | 5,86 | 5,95 | 5,88 | 5,91 | 5,95 | 6.257 | 91.994.623 |
| 22/8/2025 | 5,84 | 5,90 | +0,85% | 5,83 | 5,90 | 5,85 | 5,87 | 5,90 | 9.723 | 124.538.106 |
| 21/8/2025 | 5,88 | 5,85 | -0,85% | 5,85 | 5,91 | 5,87 | 5,85 | 5,87 | 2.497 | 128.455.740 |
| 20/8/2025 | 5,92 | 5,90 | 0,00% | 5,86 | 5,95 | 5,89 | 5,89 | 5,92 | 2.457 | 171.732.363 |
| 19/8/2025 | 5,98 | 5,90 | -1,34% | 5,90 | 5,98 | 5,93 | 5,90 | 5,93 | 4.332 | 197.106.699 |
| 18/8/2025 | 6,00 | 5,98 | -0,33% | 5,92 | 6,00 | 5,96 | 5,97 | 5,98 | 8.630 | 209.775.686 |
| 15/8/2025 | 5,96 | 6,00 | +0,50% | 5,95 | 6,01 | 5,98 | 6,00 | 6,01 | 3.201 | 128.808.141 |
| 14/8/2025 | 5,89 | 5,97 | +1,19% | 5,89 | 5,97 | 5,94 | 5,95 | 5,97 | 5.442 | 182.651.343 |
| 13/8/2025 | 5,88 | 5,90 | +0,34% | 5,86 | 5,92 | 5,88 | 5,90 | 5,91 | 2.230 | 124.194.713 |
| 12/8/2025 | 5,81 | 5,88 | +1,03% | 5,78 | 5,88 | 5,81 | 5,86 | 5,88 | 7.632 | 99.950.027 |
| 11/8/2025 | 5,84 | 5,82 | +0,17% | 5,76 | 5,84 | 5,79 | 5,81 | 5,82 | 8.371 | 237.170.203 |
| 8/8/2025 | 5,80 | 5,81 | 0,00% | 5,77 | 5,82 | 5,79 | 5,80 | 5,81 | 2.359 | 45.637.736 |
| 7/8/2025 | 5,79 | 5,81 | +0,87% | 5,75 | 5,81 | 5,77 | 5,79 | 5,81 | 3.531 | 109.111.288 |
| 6/8/2025 | 5,77 | 5,76 | -0,69% | 5,76 | 5,79 | 5,76 | 5,76 | 5,77 | 5.270 | 104.098.957 |
| 5/8/2025 | 5,80 | 5,80 | -0,34% | 5,76 | 5,82 | 5,78 | 5,78 | 5,81 | 6.647 | 264.536.876 |
| 4/8/2025 | 5,78 | 5,82 | +0,52% | 5,76 | 5,82 | 5,78 | 5,79 | 5,82 | 2.460 | 127.254.360 |
| 1/8/2025 | 5,78 | 5,79 | -2,69% | 5,72 | 5,82 | 5,77 | 5,77 | 5,79 | 3.063 | 125.694.688 |
| 31/7/2025 | 5,80 | 5,95 | +2,94% | 5,74 | 5,95 | 5,84 | 5,85 | 5,95 | 6.360 | 171.994.358 |
| 30/7/2025 | 5,73 | 5,78 | +1,05% | 5,69 | 5,78 | 5,71 | 5,74 | 5,78 | 2.553 | 77.795.775 |
| 29/7/2025 | 5,73 | 5,72 | -0,17% | 5,66 | 5,73 | 5,69 | 5,72 | 5,73 | 1.657 | 170.132.593 |
| 28/7/2025 | 5,71 | 5,73 | -0,35% | 5,67 | 5,74 | 5,69 | 5,70 | 5,73 | 1.775 | 122.567.705 |
| 25/7/2025 | 5,71 | 5,75 | +0,52% | 5,67 | 5,75 | 5,70 | 5,72 | 5,75 | 1.438 | 106.330.122 |
| 24/7/2025 | 5,69 | 5,72 | +0,88% | 5,65 | 5,72 | 5,67 | 5,70 | 5,73 | 2.891 | 209.693.600 |
| 23/7/2025 | 5,74 | 5,67 | -0,53% | 5,65 | 5,74 | 5,68 | 5,66 | 5,69 | 1.869 | 224.661.417 |
| 22/7/2025 | 5,79 | 5,70 | -1,04% | 5,70 | 5,80 | 5,72 | 5,70 | 5,73 | 5.481 | 261.571.687 |
| 21/7/2025 | 5,82 | 5,76 | -1,37% | 5,76 | 5,83 | 5,79 | 5,76 | 5,79 | 4.968 | 182.109.204 |
| 18/7/2025 | 5,86 | 5,84 | -0,34% | 5,81 | 5,87 | 5,83 | 5,82 | 5,84 | 2.330 | 79.436.926 |
| 17/7/2025 | 5,85 | 5,86 | +0,51% | 5,79 | 5,86 | 5,82 | 5,84 | 5,86 | 2.043 | 116.992.973 |
| 16/7/2025 | 5,80 | 5,83 | +0,52% | 5,78 | 5,83 | 5,81 | 5,80 | 5,83 | 4.103 | 97.296.045 |
| 15/7/2025 | 5,84 | 5,80 | -0,34% | 5,80 | 5,85 | 5,82 | 5,80 | 5,82 | 3.486 | 132.515.287 |
| 14/7/2025 | 5,85 | 5,82 | -0,51% | 5,81 | 5,87 | 5,83 | 5,82 | 5,84 | 6.389 | 180.051.803 |
| 11/7/2025 | 5,89 | 5,85 | -0,34% | 5,82 | 5,90 | 5,85 | 5,84 | 5,86 | 4.349 | 155.622.291 |
| 10/7/2025 | 5,94 | 5,87 | -1,18% | 5,86 | 5,94 | 5,88 | 5,87 | 5,91 | 4.470 | 159.085.861 |
| 9/7/2025 | 5,95 | 5,94 | 0,00% | 5,89 | 5,95 | 5,91 | 5,93 | 5,94 | 1.888 | 80.972.756 |
| 8/7/2025 | 5,92 | 5,94 | +0,17% | 5,89 | 5,96 | 5,92 | 5,93 | 5,94 | 2.321 | 175.556.232 |
| 7/7/2025 | 5,94 | 5,93 | -1,17% | 5,91 | 5,98 | 5,93 | 5,93 | 5,97 | 5.986 | 183.332.938 |
| 4/7/2025 | 5,89 | 6,00 | +1,69% | 5,85 | 6,02 | 5,98 | 5,99 | 6,00 | 5.555 | 732.288.066 |
| 3/7/2025 | 5,80 | 5,90 | +2,08% | 5,78 | 5,90 | 5,84 | 5,88 | 5,90 | 6.581 | 144.787.634 |
| 2/7/2025 | 5,80 | 5,78 | 0,00% | 5,76 | 5,82 | 5,78 | 5,78 | 5,80 | 3.285 | 59.190.654 |
| 1/7/2025 | 5,85 | 5,78 | -2,86% | 5,75 | 5,85 | 5,78 | 5,78 | 5,79 | 3.128 | 156.212.263 |
| 30/6/2025 | 5,81 | 5,95 | +2,94% | 5,80 | 5,95 | 5,85 | 5,93 | 5,95 | 5.197 | 199.941.075 |
| 27/6/2025 | 5,84 | 5,78 | -0,86% | 5,78 | 5,84 | 5,79 | 5,78 | 5,81 | 3.574 | 187.434.811 |
| 26/6/2025 | 5,83 | 5,83 | 0,00% | 5,80 | 5,84 | 5,81 | 5,82 | 5,83 | 3.331 | 124.637.076 |
| 25/6/2025 | 5,86 | 5,83 | -0,68% | 5,81 | 5,88 | 5,83 | 5,83 | 5,84 | 2.152 | 104.259.205 |
| 24/6/2025 | 5,83 | 5,87 | +0,69% | 5,80 | 5,88 | 5,84 | 5,86 | 5,87 | 5.227 | 128.228.423 |
| 23/6/2025 | 5,89 | 5,83 | -1,02% | 5,75 | 5,89 | 5,81 | 5,83 | 5,86 | 5.003 | 182.563.002 |
| 20/6/2025 | 5,84 | 5,89 | +0,86% | 5,79 | 5,89 | 5,82 | 5,86 | 5,89 | 4.679 | 76.822.504 |
| 18/6/2025 | 5,85 | 5,84 | -0,17% | 5,80 | 5,86 | 5,82 | 5,83 | 5,84 | 1.434 | 163.466.153 |
| 17/6/2025 | 5,86 | 5,85 | -0,17% | 5,80 | 5,87 | 5,83 | 5,83 | 5,85 | 1.607 | 157.846.622 |
| 16/6/2025 | 5,89 | 5,86 | -0,34% | 5,81 | 5,92 | 5,85 | 5,85 | 5,86 | 8.054 | 274.953.978 |
| 13/6/2025 | 5,91 | 5,88 | -0,51% | 5,85 | 5,93 | 5,87 | 5,87 | 5,88 | 5.768 | 276.702.370 |
| 12/6/2025 | 5,97 | 5,91 | -1,17% | 5,90 | 5,99 | 5,92 | 5,90 | 5,94 | 3.995 | 150.126.218 |
| 11/6/2025 | 5,93 | 5,98 | +0,50% | 5,91 | 5,98 | 5,94 | 5,96 | 5,99 | 2.839 | 167.741.823 |
| 10/6/2025 | 5,98 | 5,95 | -0,83% | 5,90 | 6,01 | 5,94 | 5,94 | 5,96 | 2.413 | 125.568.995 |
| 9/6/2025 | 6,06 | 6,00 | -1,15% | 5,97 | 6,06 | 6,01 | 5,99 | 6,00 | 8.178 | 129.314.398 |
| 6/6/2025 | 6,09 | 6,07 | +0,17% | 6,01 | 6,09 | 6,03 | 6,06 | 6,07 | 3.110 | 84.454.179 |
| 5/6/2025 | 5,98 | 6,06 | +1,00% | 5,95 | 6,14 | 6,08 | 6,06 | 6,07 | 3.674 | 512.859.677 |
| 4/6/2025 | 5,96 | 6,00 | +0,67% | 5,92 | 6,00 | 5,95 | 5,99 | 6,00 | 4.734 | 112.907.998 |