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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 5,94 | 5,96 | +0,51% | 5,92 | 5,98 | 5,94 | 5,95 | 5,96 | 4.574 | 102.642.608 |
| 2/6/2025 | 6,00 | 5,93 | -2,63% | 5,92 | 6,00 | 5,94 | 5,93 | 5,94 | 3.878 | 182.619.023 |
| 30/5/2025 | 6,07 | 6,09 | +0,33% | 5,93 | 6,09 | 6,02 | 6,05 | 6,09 | 6.829 | 147.039.285 |
| 29/5/2025 | 6,04 | 6,07 | +0,50% | 5,95 | 6,08 | 6,01 | 6,05 | 6,07 | 2.779 | 118.916.885 |
| 28/5/2025 | 5,97 | 6,04 | +1,17% | 5,93 | 6,07 | 5,97 | 6,03 | 6,04 | 5.799 | 129.219.932 |
| 27/5/2025 | 5,95 | 5,97 | +0,17% | 5,90 | 5,97 | 5,92 | 5,95 | 5,97 | 5.423 | 102.033.940 |
| 26/5/2025 | 5,93 | 5,96 | +0,51% | 5,90 | 5,98 | 5,93 | 5,95 | 5,96 | 3.089 | 127.084.472 |
| 23/5/2025 | 5,92 | 5,93 | +0,51% | 5,88 | 5,95 | 5,90 | 5,91 | 5,93 | 3.805 | 114.906.227 |
| 22/5/2025 | 5,90 | 5,90 | +0,17% | 5,87 | 5,92 | 5,89 | 5,89 | 5,91 | 7.143 | 100.059.395 |
| 21/5/2025 | 5,91 | 5,89 | -0,34% | 5,86 | 5,95 | 5,90 | 5,89 | 5,90 | 4.716 | 122.421.025 |
| 20/5/2025 | 5,88 | 5,91 | -0,51% | 5,86 | 5,92 | 5,89 | 5,90 | 5,91 | 7.864 | 174.967.821 |
| 19/5/2025 | 5,94 | 5,94 | -0,17% | 5,85 | 5,96 | 5,90 | 5,93 | 5,94 | 10.384 | 245.026.211 |
| 16/5/2025 | 6,00 | 5,95 | -0,83% | 5,90 | 6,00 | 5,93 | 5,93 | 5,95 | 9.402 | 128.931.725 |
| 15/5/2025 | 5,97 | 6,00 | +0,33% | 5,93 | 6,02 | 5,97 | 5,96 | 6,00 | 9.292 | 136.871.579 |
| 14/5/2025 | 6,00 | 5,98 | -0,99% | 5,90 | 6,03 | 5,94 | 5,95 | 5,98 | 10.655 | 200.793.704 |
| 13/5/2025 | 6,00 | 6,04 | +1,34% | 5,81 | 6,04 | 5,91 | 5,96 | 6,04 | 5.011 | 156.134.294 |
| 12/5/2025 | 6,00 | 5,96 | -90,07% | 5,89 | 6,06 | 5,95 | 5,94 | 5,96 | 6.929 | 122.386.239 |
| 9/5/2025 | 59,50 | 59,99 | +0,82% | 59,48 | 59,99 | 59,87 | 59,88 | 59,99 | 2.061 | 107.287.584 |
| 8/5/2025 | 59,40 | 59,50 | +0,02% | 59,19 | 59,99 | 59,25 | 59,39 | 59,97 | 1.327 | 110.318.334 |
| 7/5/2025 | 59,50 | 59,49 | +0,83% | 59,00 | 59,50 | 59,29 | 59,29 | 59,49 | 1.268 | 95.416.499 |
| 6/5/2025 | 59,14 | 59,00 | 0,00% | 58,53 | 59,50 | 58,86 | 59,00 | 59,25 | 2.507 | 82.535.488 |
| 5/5/2025 | 60,00 | 59,00 | -1,67% | 59,00 | 60,00 | 59,27 | 59,00 | 59,32 | 4.769 | 148.179.911 |
| 2/5/2025 | 59,50 | 60,00 | +1,35% | 59,12 | 60,24 | 59,60 | 59,97 | 60,00 | 2.662 | 106.563.170 |
| 29/4/2025 | 59,13 | 59,20 | +0,51% | 58,85 | 59,34 | 59,10 | 59,20 | 59,30 | 2.177 | 179.308.203 |
| 28/4/2025 | 57,14 | 58,90 | +2,61% | 57,12 | 58,99 | 58,34 | 58,86 | 58,90 | 2.459 | 182.184.494 |
| 25/4/2025 | 56,57 | 57,40 | +1,47% | 56,15 | 57,40 | 56,75 | 57,01 | 57,40 | 3.423 | 97.103.450 |
| 24/4/2025 | 56,50 | 56,57 | 0,00% | 55,95 | 56,62 | 56,32 | 56,14 | 56,57 | 2.635 | 131.406.792 |
| 23/4/2025 | 56,45 | 56,57 | +0,64% | 56,13 | 56,71 | 56,57 | 56,51 | 56,57 | 2.004 | 100.555.159 |
| 22/4/2025 | 55,73 | 56,21 | +1,44% | 55,55 | 56,29 | 56,07 | 56,10 | 56,22 | 3.002 | 107.503.600 |
| 17/4/2025 | 55,40 | 55,41 | +0,14% | 55,23 | 55,84 | 55,44 | 55,40 | 55,41 | 1.040 | 104.821.923 |
| 16/4/2025 | 55,50 | 55,33 | -0,14% | 55,00 | 55,60 | 55,23 | 55,25 | 55,33 | 1.669 | 101.088.588 |
| 15/4/2025 | 55,00 | 55,41 | +0,75% | 54,77 | 55,41 | 55,21 | 55,32 | 55,44 | 2.109 | 119.007.457 |
| 14/4/2025 | 54,55 | 55,00 | +0,82% | 54,40 | 55,25 | 54,84 | 54,99 | 55,02 | 2.183 | 123.359.808 |
| 11/4/2025 | 54,79 | 54,55 | -0,44% | 54,35 | 54,87 | 54,54 | 54,52 | 54,55 | 890 | 81.208.812 |
| 10/4/2025 | 54,90 | 54,79 | +0,18% | 54,25 | 54,90 | 54,47 | 54,63 | 54,79 | 2.019 | 60.178.294 |
| 9/4/2025 | 54,44 | 54,69 | 0,00% | 54,21 | 54,89 | 54,52 | 54,68 | 54,69 | 2.177 | 84.913.064 |
| 8/4/2025 | 54,43 | 54,69 | +1,15% | 53,86 | 54,69 | 54,07 | 54,19 | 54,69 | 3.746 | 136.430.472 |
| 7/4/2025 | 54,24 | 54,07 | -0,42% | 53,90 | 54,46 | 54,02 | 54,07 | 54,25 | 2.428 | 217.466.960 |
| 4/4/2025 | 54,87 | 54,30 | -0,37% | 54,06 | 54,87 | 54,23 | 54,25 | 54,30 | 1.336 | 138.234.547 |
| 3/4/2025 | 54,81 | 54,50 | +0,09% | 54,21 | 54,81 | 54,40 | 54,32 | 54,50 | 947 | 127.877.511 |
| 2/4/2025 | 54,59 | 54,45 | -0,26% | 54,24 | 54,96 | 54,41 | 54,40 | 54,48 | 2.957 | 270.821.397 |
| 1/4/2025 | 54,30 | 54,59 | -0,82% | 54,15 | 54,60 | 54,47 | 54,58 | 54,59 | 1.532 | 138.661.895 |
| 31/3/2025 | 55,00 | 55,04 | +0,46% | 54,65 | 55,05 | 54,83 | 54,94 | 55,04 | 2.016 | 299.375.720 |
| 28/3/2025 | 54,50 | 54,79 | +0,48% | 54,37 | 55,00 | 54,54 | 54,75 | 54,79 | 2.516 | 305.903.510 |
| 27/3/2025 | 54,62 | 54,53 | -0,16% | 54,26 | 54,78 | 54,41 | 54,50 | 54,53 | 2.761 | 425.145.630 |
| 26/3/2025 | 54,65 | 54,62 | +0,04% | 54,46 | 54,77 | 54,60 | 54,62 | 54,69 | 1.567 | 159.148.272 |
| 25/3/2025 | 54,65 | 54,60 | -0,42% | 54,50 | 54,83 | 54,61 | 54,56 | 54,70 | 3.177 | 384.114.458 |
| 24/3/2025 | 54,81 | 54,83 | +0,04% | 54,40 | 55,11 | 54,63 | 54,67 | 54,83 | 4.132 | 375.346.815 |
| 21/3/2025 | 55,38 | 54,81 | -1,03% | 54,68 | 55,57 | 54,95 | 54,81 | 54,92 | 2.980 | 402.900.911 |
| 20/3/2025 | 55,11 | 55,38 | +0,78% | 55,02 | 55,99 | 55,59 | 55,37 | 55,38 | 3.628 | 174.770.898 |
| 19/3/2025 | 54,94 | 54,95 | +0,09% | 54,60 | 55,01 | 54,77 | 54,85 | 54,97 | 3.452 | 266.998.827 |
| 18/3/2025 | 55,00 | 54,90 | -0,18% | 54,50 | 55,21 | 54,75 | 54,89 | 54,90 | 6.262 | 501.157.653 |
| 17/3/2025 | 54,80 | 55,00 | +0,20% | 54,40 | 55,00 | 54,79 | 54,85 | 55,07 | 3.009 | 145.956.259 |
| 14/3/2025 | 54,59 | 54,89 | +0,62% | 54,41 | 54,95 | 54,76 | 54,89 | 54,90 | 1.862 | 99.187.099 |
| 13/3/2025 | 54,51 | 54,55 | -0,09% | 53,94 | 54,62 | 54,16 | 54,11 | 54,55 | 2.828 | 287.329.133 |
| 12/3/2025 | 54,45 | 54,60 | +0,20% | 54,18 | 54,60 | 54,42 | 54,60 | 54,61 | 1.613 | 260.692.072 |
| 11/3/2025 | 53,97 | 54,49 | +0,96% | 53,63 | 54,49 | 53,92 | 54,10 | 54,49 | 1.655 | 233.372.470 |
| 10/3/2025 | 53,91 | 53,97 | -0,59% | 53,40 | 54,04 | 53,73 | 53,70 | 53,97 | 2.738 | 300.817.041 |
| 7/3/2025 | 53,70 | 54,29 | +1,55% | 53,56 | 54,29 | 53,83 | 53,90 | 54,29 | 3.646 | 262.589.009 |
| 6/3/2025 | 53,49 | 53,46 | +0,11% | 53,18 | 53,60 | 53,41 | 53,46 | 53,50 | 3.900 | 199.275.129 |
| 5/3/2025 | 53,03 | 53,40 | -0,37% | 52,93 | 53,44 | 53,26 | 53,25 | 53,40 | 1.723 | 104.657.563 |
| 28/2/2025 | 52,87 | 53,60 | +0,90% | 52,87 | 53,60 | 53,21 | 53,37 | 53,60 | 1.894 | 201.403.537 |
| 27/2/2025 | 53,20 | 53,12 | +0,23% | 52,65 | 53,40 | 52,93 | 52,91 | 53,13 | 1.791 | 299.357.675 |
| 26/2/2025 | 53,09 | 53,00 | -0,17% | 52,80 | 53,25 | 52,97 | 52,93 | 53,00 | 3.602 | 236.129.960 |
| 25/2/2025 | 53,49 | 53,09 | -0,75% | 52,71 | 53,61 | 53,06 | 53,02 | 53,09 | 4.037 | 379.196.297 |
| 24/2/2025 | 53,65 | 53,49 | -0,02% | 53,16 | 53,70 | 53,30 | 53,22 | 53,49 | 2.921 | 247.275.832 |
| 21/2/2025 | 53,15 | 53,50 | +0,94% | 52,71 | 53,80 | 53,06 | 52,86 | 53,80 | 2.591 | 159.306.151 |
| 20/2/2025 | 52,90 | 53,00 | +0,19% | 52,44 | 53,20 | 52,80 | 52,66 | 53,00 | 8.789 | 258.915.631 |
| 19/2/2025 | 53,49 | 52,90 | -1,10% | 52,80 | 53,50 | 53,15 | 52,90 | 53,10 | 3.020 | 225.121.411 |
| 18/2/2025 | 52,85 | 53,49 | +0,56% | 52,78 | 53,50 | 53,01 | 53,49 | 53,50 | 4.348 | 133.713.216 |
| 17/2/2025 | 51,90 | 53,19 | +1,88% | 51,81 | 53,30 | 52,61 | 53,07 | 53,19 | 3.943 | 149.678.446 |
| 14/2/2025 | 51,95 | 52,21 | +0,40% | 51,76 | 52,33 | 51,98 | 52,02 | 52,21 | 3.107 | 134.529.766 |
| 13/2/2025 | 51,40 | 52,00 | +1,17% | 51,30 | 52,00 | 51,63 | 51,51 | 52,00 | 2.511 | 84.640.795 |
| 12/2/2025 | 51,21 | 51,40 | +0,37% | 51,10 | 51,40 | 51,22 | 51,30 | 51,40 | 1.674 | 147.537.661 |
| 11/2/2025 | 51,24 | 51,21 | +0,25% | 50,94 | 51,40 | 51,15 | 51,21 | 51,33 | 1.770 | 322.249.316 |
| 10/2/2025 | 51,80 | 51,08 | -1,67% | 51,02 | 51,89 | 51,16 | 51,08 | 51,17 | 5.576 | 308.470.038 |
| 7/2/2025 | 51,90 | 51,95 | +0,43% | 51,27 | 51,98 | 51,63 | 51,95 | 51,97 | 2.355 | 140.972.093 |
| 6/2/2025 | 51,80 | 51,73 | -0,50% | 51,30 | 51,87 | 51,54 | 51,57 | 51,73 | 2.421 | 153.587.715 |
| 5/2/2025 | 51,80 | 51,99 | +0,37% | 51,10 | 51,99 | 51,38 | 51,80 | 51,99 | 2.767 | 277.436.196 |
| 4/2/2025 | 51,93 | 51,80 | -0,27% | 50,87 | 51,93 | 51,17 | 51,59 | 51,80 | 5.380 | 465.689.194 |
| 3/2/2025 | 52,49 | 51,94 | -3,80% | 51,00 | 52,49 | 51,69 | 51,65 | 51,94 | 6.148 | 554.642.746 |
| 31/1/2025 | 52,96 | 53,99 | +2,14% | 52,50 | 53,99 | 52,87 | 52,98 | 53,99 | 3.654 | 305.873.056 |
| 30/1/2025 | 52,80 | 52,86 | +0,11% | 52,50 | 52,92 | 52,72 | 52,65 | 52,86 | 5.823 | 212.349.215 |
| 29/1/2025 | 52,75 | 52,80 | +0,04% | 52,40 | 52,80 | 52,54 | 52,80 | 52,81 | 2.810 | 205.569.066 |
| 28/1/2025 | 52,90 | 52,78 | -0,42% | 52,50 | 53,00 | 52,74 | 52,65 | 52,78 | 3.414 | 188.014.844 |
| 27/1/2025 | 52,99 | 53,00 | +0,57% | 52,70 | 53,30 | 52,99 | 52,91 | 53,00 | 4.168 | 261.554.035 |
| 24/1/2025 | 52,39 | 52,70 | +0,59% | 51,81 | 52,70 | 52,00 | 52,46 | 52,70 | 2.659 | 241.778.494 |
| 23/1/2025 | 52,60 | 52,39 | -0,40% | 52,05 | 52,68 | 52,26 | 52,16 | 52,39 | 1.811 | 86.652.993 |
| 22/1/2025 | 52,99 | 52,60 | -0,74% | 52,05 | 53,00 | 52,35 | 52,60 | 52,67 | 5.961 | 189.426.084 |
| 21/1/2025 | 53,48 | 52,99 | -0,93% | 52,60 | 53,48 | 52,77 | 52,70 | 52,99 | 4.799 | 170.294.341 |
| 20/1/2025 | 53,73 | 53,49 | -0,02% | 52,71 | 53,78 | 52,99 | 53,28 | 53,49 | 3.683 | 143.261.072 |
| 17/1/2025 | 53,80 | 53,50 | -0,56% | 52,70 | 53,80 | 53,35 | 53,33 | 53,50 | 4.271 | 299.034.771 |
| 16/1/2025 | 54,69 | 53,80 | -1,65% | 53,80 | 54,70 | 54,06 | 53,79 | 53,80 | 7.136 | 640.832.280 |
| 15/1/2025 | 54,60 | 54,70 | -0,18% | 53,50 | 54,70 | 54,08 | 54,70 | 54,71 | 3.640 | 482.243.274 |
| 14/1/2025 | 54,79 | 54,80 | +0,02% | 54,40 | 54,88 | 54,66 | 54,61 | 54,80 | 1.948 | 236.288.214 |
| 13/1/2025 | 55,45 | 54,79 | -1,19% | 54,63 | 55,45 | 54,85 | 54,62 | 54,79 | 2.566 | 123.219.008 |
| 10/1/2025 | 56,00 | 55,45 | -0,72% | 54,67 | 56,00 | 55,11 | 54,67 | 55,45 | 2.915 | 211.565.991 |
| 9/1/2025 | 55,75 | 55,85 | +0,18% | 54,86 | 56,15 | 55,31 | 55,40 | 55,85 | 1.927 | 164.014.318 |
| 8/1/2025 | 57,20 | 55,75 | -2,19% | 55,75 | 57,20 | 56,04 | 55,75 | 56,13 | 1.878 | 106.114.241 |
| 7/1/2025 | 56,67 | 57,00 | +0,58% | 56,05 | 57,00 | 56,47 | 56,79 | 57,00 | 2.702 | 67.936.993 |
| 6/1/2025 | 56,80 | 56,67 | -0,72% | 56,05 | 57,03 | 56,43 | 56,30 | 56,70 | 2.911 | 95.328.504 |
| 3/1/2025 | 57,14 | 57,08 | +0,14% | 56,00 | 57,14 | 56,54 | 57,00 | 57,08 | 4.019 | 161.331.119 |
| 2/1/2025 | 57,15 | 57,00 | -1,37% | 56,17 | 57,15 | 56,73 | 56,75 | 57,00 | 2.793 | 91.346.732 |
| 30/12/2024 | 58,05 | 57,79 | +0,33% | 57,40 | 58,85 | 58,10 | 57,40 | 57,79 | 5.109 | 163.187.884 |
| 27/12/2024 | 56,20 | 57,60 | +2,86% | 56,20 | 57,60 | 57,23 | 57,36 | 57,60 | 2.235 | 131.410.408 |
| 26/12/2024 | 54,75 | 56,00 | +2,28% | 54,20 | 56,00 | 55,01 | 56,00 | 56,09 | 6.350 | 276.702.641 |
| 23/12/2024 | 54,55 | 54,75 | +0,46% | 54,00 | 54,80 | 54,49 | 54,60 | 54,75 | 13.008 | 361.230.527 |
| 20/12/2024 | 53,80 | 54,50 | +0,98% | 53,00 | 54,50 | 53,67 | 54,30 | 54,50 | 6.852 | 276.927.695 |
| 19/12/2024 | 53,08 | 53,97 | +1,68% | 52,25 | 54,00 | 52,52 | 53,02 | 53,97 | 7.256 | 211.800.182 |
| 18/12/2024 | 53,70 | 53,08 | -1,15% | 52,50 | 54,00 | 53,14 | 52,67 | 53,08 | 9.132 | 343.936.206 |
| 17/12/2024 | 54,35 | 53,70 | -1,20% | 53,40 | 54,63 | 53,78 | 53,70 | 53,99 | 14.695 | 278.629.012 |
| 16/12/2024 | 54,00 | 54,35 | +0,65% | 53,70 | 54,39 | 54,05 | 53,94 | 54,35 | 7.799 | 222.578.621 |
| 13/12/2024 | 54,14 | 54,00 | +0,56% | 53,40 | 54,19 | 53,62 | 53,70 | 54,00 | 3.823 | 272.502.425 |
| 12/12/2024 | 54,45 | 53,70 | -0,56% | 53,08 | 54,45 | 53,54 | 53,70 | 53,75 | 4.363 | 262.950.877 |
| 11/12/2024 | 54,60 | 54,00 | -1,28% | 53,78 | 54,60 | 54,02 | 54,00 | 54,10 | 4.820 | 213.694.496 |
| 10/12/2024 | 54,65 | 54,70 | -0,18% | 53,75 | 54,80 | 54,06 | 54,15 | 54,70 | 4.773 | 199.499.024 |
| 9/12/2024 | 54,78 | 54,80 | 0,00% | 53,95 | 54,80 | 54,22 | 54,70 | 54,80 | 7.405 | 323.476.344 |
| 6/12/2024 | 55,10 | 54,80 | -0,54% | 54,21 | 55,10 | 54,54 | 54,31 | 54,80 | 12.586 | 387.165.355 |
| 5/12/2024 | 55,45 | 55,10 | -0,72% | 53,36 | 55,45 | 54,34 | 55,00 | 55,14 | 12.534 | 865.980.635 |
| 4/12/2024 | 56,36 | 55,50 | -2,15% | 55,31 | 56,71 | 55,58 | 55,45 | 55,50 | 7.417 | 262.207.945 |
| 3/12/2024 | 58,00 | 56,72 | -1,22% | 56,40 | 58,04 | 56,83 | 56,60 | 56,72 | 6.281 | 269.552.228 |
| 2/12/2024 | 57,51 | 57,42 | -1,85% | 56,78 | 58,31 | 57,41 | 56,92 | 57,42 | 7.417 | 245.653.460 |
| 29/11/2024 | 58,80 | 58,50 | -0,26% | 57,92 | 58,82 | 58,28 | 58,17 | 58,50 | 3.848 | 603.707.153 |
| 28/11/2024 | 58,90 | 58,65 | -0,42% | 58,39 | 58,90 | 58,50 | 58,52 | 58,65 | 1.993 | 337.279.562 |
| 27/11/2024 | 59,10 | 58,90 | -0,34% | 58,50 | 59,19 | 58,78 | 58,90 | 59,00 | 4.983 | 355.285.802 |
| 26/11/2024 | 59,18 | 59,10 | 0,00% | 58,70 | 59,50 | 59,08 | 58,90 | 59,19 | 4.435 | 222.791.587 |
| 25/11/2024 | 60,00 | 59,10 | -1,50% | 59,10 | 60,25 | 59,59 | 59,07 | 59,30 | 7.734 | 488.738.518 |
| 22/11/2024 | 59,99 | 60,00 | +0,03% | 59,53 | 60,00 | 59,71 | 59,80 | 60,00 | 6.737 | 253.496.103 |
| 21/11/2024 | 60,05 | 59,98 | -0,20% | 59,40 | 60,05 | 59,71 | 59,85 | 59,98 | 5.601 | 182.025.761 |
| 19/11/2024 | 60,10 | 60,10 | +0,15% | 59,51 | 60,28 | 59,88 | 59,81 | 60,10 | 8.043 | 253.951.148 |
| 18/11/2024 | 60,75 | 60,01 | -2,10% | 60,00 | 60,99 | 60,11 | 60,01 | 60,10 | 7.893 | 263.299.717 |
| 14/11/2024 | 61,18 | 61,30 | +0,23% | 60,00 | 61,59 | 60,77 | 60,81 | 61,30 | 3.143 | 209.395.691 |
| 13/11/2024 | 61,90 | 61,16 | -1,20% | 60,96 | 62,10 | 61,21 | 61,16 | 61,49 | 4.811 | 153.204.813 |
| 12/11/2024 | 61,97 | 61,90 | -0,48% | 60,90 | 62,35 | 61,24 | 61,30 | 61,90 | 8.325 | 222.348.371 |
| 11/11/2024 | 62,46 | 62,20 | -0,42% | 61,21 | 62,72 | 61,84 | 61,75 | 62,20 | 3.296 | 299.356.078 |
| 8/11/2024 | 62,88 | 62,46 | -0,35% | 62,20 | 62,88 | 62,35 | 62,26 | 62,46 | 3.807 | 193.944.417 |
| 7/11/2024 | 62,50 | 62,68 | 0,00% | 62,01 | 62,68 | 62,30 | 62,53 | 62,70 | 2.328 | 178.226.308 |
| 6/11/2024 | 62,29 | 62,68 | +0,85% | 62,00 | 62,85 | 62,45 | 62,41 | 62,68 | 4.695 | 211.404.458 |
| 5/11/2024 | 62,63 | 62,15 | -0,77% | 62,00 | 62,63 | 62,15 | 62,14 | 62,15 | 2.124 | 156.280.843 |
| 4/11/2024 | 63,00 | 62,63 | -0,56% | 62,02 | 63,00 | 62,56 | 62,14 | 62,69 | 6.055 | 209.915.402 |
| 1/11/2024 | 64,00 | 62,98 | -3,08% | 62,45 | 64,00 | 62,93 | 62,93 | 62,98 | 5.425 | 234.485.356 |
| 31/10/2024 | 64,47 | 64,98 | +0,96% | 64,12 | 64,98 | 64,39 | 64,39 | 64,98 | 4.302 | 130.609.492 |
| 30/10/2024 | 64,30 | 64,36 | +0,03% | 63,65 | 64,40 | 64,06 | 64,25 | 64,36 | 7.232 | 217.991.019 |
| 29/10/2024 | 64,49 | 64,34 | +0,06% | 63,60 | 64,49 | 64,10 | 63,84 | 64,34 | 11.954 | 282.096.282 |
| 28/10/2024 | 62,99 | 64,30 | +2,88% | 62,77 | 64,30 | 63,79 | 64,00 | 64,30 | 6.229 | 275.826.336 |
| 25/10/2024 | 62,48 | 62,50 | +0,02% | 61,91 | 62,50 | 62,12 | 62,44 | 62,50 | 4.406 | 116.365.541 |
| 24/10/2024 | 62,63 | 62,49 | -0,21% | 62,01 | 62,64 | 62,18 | 62,20 | 62,49 | 1.613 | 98.339.486 |
| 23/10/2024 | 63,02 | 62,62 | -0,92% | 62,01 | 63,10 | 62,51 | 62,07 | 62,62 | 2.584 | 139.344.268 |
| 22/10/2024 | 63,00 | 63,20 | +0,32% | 62,52 | 63,20 | 62,81 | 63,09 | 63,20 | 6.196 | 147.054.208 |
| 21/10/2024 | 62,90 | 63,00 | +0,08% | 62,70 | 63,40 | 62,93 | 62,82 | 63,00 | 4.829 | 155.508.604 |
| 18/10/2024 | 63,00 | 62,95 | -0,08% | 62,30 | 63,00 | 62,45 | 62,43 | 62,95 | 7.525 | 308.101.943 |
| 17/10/2024 | 63,08 | 63,00 | 0,00% | 62,50 | 63,27 | 62,72 | 63,00 | 63,12 | 4.203 | 130.909.204 |
| 16/10/2024 | 63,00 | 63,00 | -0,16% | 62,75 | 63,40 | 62,94 | 62,90 | 63,03 | 5.730 | 161.470.346 |
| 15/10/2024 | 63,10 | 63,10 | 0,00% | 62,80 | 63,10 | 62,90 | 63,08 | 63,10 | 6.150 | 257.104.655 |
| 14/10/2024 | 62,91 | 63,10 | +0,30% | 62,52 | 63,23 | 62,87 | 62,98 | 63,10 | 6.256 | 235.797.361 |
| 11/10/2024 | 62,43 | 62,91 | -0,14% | 62,25 | 63,32 | 62,69 | 62,61 | 62,91 | 3.502 | 99.784.140 |
| 10/10/2024 | 63,30 | 63,00 | 0,00% | 61,90 | 63,46 | 62,27 | 62,90 | 63,09 | 5.114 | 225.611.063 |
| 9/10/2024 | 64,38 | 63,00 | -2,17% | 62,95 | 64,90 | 63,46 | 63,00 | 63,28 | 3.856 | 411.187.175 |
| 8/10/2024 | 64,51 | 64,40 | -0,31% | 64,05 | 64,90 | 64,36 | 64,18 | 64,40 | 4.199 | 170.049.107 |
| 7/10/2024 | 64,85 | 64,60 | -0,55% | 64,21 | 64,94 | 64,55 | 64,60 | 64,85 | 2.743 | 126.974.623 |
| 4/10/2024 | 64,90 | 64,96 | -0,08% | 64,11 | 64,96 | 64,49 | 64,75 | 64,96 | 3.222 | 102.994.663 |
| 3/10/2024 | 65,01 | 65,01 | -1,04% | 64,00 | 65,58 | 64,71 | 64,81 | 65,01 | 1.389 | 157.028.637 |
| 2/10/2024 | 66,46 | 65,69 | -1,16% | 64,97 | 66,46 | 65,36 | 65,03 | 65,69 | 5.313 | 161.580.328 |
| 1/10/2024 | 67,15 | 66,46 | -1,98% | 66,00 | 67,20 | 66,32 | 66,45 | 66,46 | 3.217 | 143.834.976 |
| 30/9/2024 | 67,80 | 67,80 | +0,30% | 67,40 | 67,80 | 67,61 | 67,79 | 67,80 | 1.824 | 117.781.424 |
| 26/9/2024 | 67,50 | 67,60 | -0,22% | 67,14 | 67,60 | 67,36 | 67,40 | 67,60 | 1.565 | 94.435.248 |
| 25/9/2024 | 67,58 | 67,75 | +0,12% | 67,35 | 67,94 | 67,64 | 67,60 | 67,75 | 2.539 | 71.382.540 |
| 24/9/2024 | 67,99 | 67,67 | -0,49% | 67,01 | 68,00 | 67,57 | 67,67 | 67,71 | 3.982 | 170.107.655 |
| 23/9/2024 | 68,18 | 68,00 | -0,28% | 67,49 | 68,19 | 67,72 | 67,68 | 68,00 | 4.706 | 118.296.707 |
| 20/9/2024 | 68,20 | 68,19 | -0,01% | 67,66 | 68,20 | 67,82 | 68,00 | 68,20 | 4.877 | 131.327.066 |
| 19/9/2024 | 67,94 | 68,20 | -0,07% | 67,78 | 68,20 | 67,96 | 67,99 | 68,20 | 1.779 | 127.847.825 |
| 18/9/2024 | 67,90 | 68,25 | +0,52% | 67,80 | 68,30 | 67,99 | 68,15 | 68,25 | 4.301 | 303.040.151 |
| 17/9/2024 | 68,25 | 67,90 | -0,44% | 67,75 | 68,48 | 67,98 | 67,81 | 67,90 | 6.021 | 125.458.989 |
| 16/9/2024 | 68,78 | 68,20 | -0,84% | 68,00 | 68,81 | 68,39 | 68,20 | 68,50 | 2.276 | 164.141.701 |
| 13/9/2024 | 68,20 | 68,78 | +0,03% | 68,20 | 68,81 | 68,55 | 68,67 | 68,78 | 1.734 | 102.526.194 |
| 12/9/2024 | 68,80 | 68,76 | -0,35% | 68,03 | 68,96 | 68,51 | 68,49 | 68,76 | 3.561 | 129.107.246 |
| 11/9/2024 | 69,10 | 69,00 | -0,33% | 68,67 | 69,10 | 68,91 | 68,93 | 69,00 | 1.261 | 67.465.393 |
| 10/9/2024 | 68,63 | 69,23 | +0,35% | 68,63 | 69,23 | 68,90 | 69,23 | 69,24 | 2.975 | 123.868.306 |
| 9/9/2024 | 69,05 | 68,99 | -0,09% | 68,70 | 69,10 | 68,83 | 68,88 | 68,99 | 3.170 | 96.964.506 |