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.
HGBL11 - FII HGBL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,19 | 9,19 | +0,11% | 9,07 | 9,19 | 9,13 | 9,09 | 9,19 | 80 | 426.714 |
| 11/3/2026 | 9,19 | 9,18 | -0,11% | 9,02 | 9,20 | 9,15 | 9,18 | 9,19 | 86 | 482.079.489 |
| 10/3/2026 | 9,20 | 9,19 | -0,43% | 9,12 | 9,26 | 9,18 | 9,16 | 9,19 | 94 | 1.486.659 |
| 9/3/2026 | 9,27 | 9,23 | -0,43% | 9,11 | 9,34 | 9,21 | 9,11 | 9,23 | 143 | 2.892.997 |
| 6/3/2026 | 9,26 | 9,27 | +0,11% | 9,17 | 9,27 | 9,21 | 9,25 | 9,27 | 104 | 2.328.634 |
| 5/3/2026 | 9,27 | 9,26 | -0,11% | 9,16 | 9,27 | 9,21 | 9,19 | 9,27 | 87 | 1.531.096 |
| 4/3/2026 | 9,25 | 9,27 | +0,22% | 9,17 | 9,30 | 9,22 | 9,17 | 9,27 | 91 | 1.227.750 |
| 3/3/2026 | 9,20 | 9,25 | -0,54% | 9,14 | 9,30 | 9,21 | 9,16 | 9,25 | 89 | 1.117.182 |
| 2/3/2026 | 9,16 | 9,30 | -0,53% | 9,16 | 9,39 | 9,22 | 9,20 | 9,30 | 149 | 1.493.925 |
| 27/2/2026 | 9,29 | 9,35 | +0,65% | 9,18 | 9,35 | 9,20 | 9,18 | 9,39 | 107 | 4.762.053 |
| 26/2/2026 | 9,23 | 9,29 | +0,65% | 9,13 | 9,29 | 9,22 | 9,29 | 9,46 | 88 | 2.857.229 |
| 25/2/2026 | 9,28 | 9,23 | 0,00% | 9,15 | 9,28 | 9,20 | 9,15 | 9,23 | 88 | 1.434.666 |
| 24/2/2026 | 9,28 | 9,23 | -0,54% | 9,05 | 9,28 | 9,22 | 9,16 | 9,23 | 103 | 2.130.553 |
| 23/2/2026 | 9,58 | 9,28 | -1,80% | 9,00 | 9,69 | 9,10 | 9,28 | 9,29 | 167 | 20.266.187 |
| 20/2/2026 | 9,22 | 9,45 | 0,00% | 9,18 | 9,48 | 9,39 | 9,45 | 9,49 | 137 | 109.617.905 |
| 19/2/2026 | 9,56 | 9,45 | 0,00% | 9,22 | 9,56 | 9,36 | 9,26 | 9,45 | 110 | 2.789.160 |
| 18/2/2026 | 9,36 | 9,45 | +0,96% | 9,20 | 9,45 | 9,39 | 9,45 | 9,48 | 188 | 495.233.289 |
| 13/2/2026 | 9,36 | 9,36 | 0,00% | 9,15 | 9,36 | 9,23 | 9,35 | 9,36 | 176 | 5.150.031 |
| 11/2/2026 | 9,17 | 9,36 | 0,00% | 9,14 | 9,36 | 9,23 | 9,18 | 9,36 | 80 | 1.995.313 |
| 10/2/2026 | 9,33 | 9,36 | +0,75% | 9,16 | 9,36 | 9,29 | 9,21 | 9,36 | 111 | 1.084.531 |
| 9/2/2026 | 9,37 | 9,29 | -0,11% | 9,17 | 9,38 | 9,29 | 9,17 | 9,29 | 162 | 1.093.372 |
| 6/2/2026 | 9,18 | 9,30 | +1,31% | 9,08 | 9,38 | 9,37 | 9,30 | 9,37 | 131 | 403.365.451 |
| 5/2/2026 | 9,19 | 9,18 | -0,11% | 9,06 | 9,19 | 9,13 | 9,08 | 9,18 | 75 | 961.410 |
| 4/2/2026 | 9,22 | 9,19 | +0,11% | 9,12 | 9,22 | 9,19 | 9,12 | 9,19 | 73 | 377.060 |
| 3/2/2026 | 9,20 | 9,18 | +0,44% | 9,10 | 9,20 | 9,15 | 9,10 | 9,18 | 72 | 837.308 |
| 2/2/2026 | 9,13 | 9,14 | -0,65% | 8,97 | 9,18 | 9,08 | 9,14 | 9,15 | 115 | 3.499.891 |
| 30/1/2026 | 9,24 | 9,20 | -0,65% | 9,12 | 9,37 | 9,22 | 9,12 | 9,20 | 74 | 3.395.816 |
| 29/1/2026 | 9,29 | 9,26 | -0,22% | 9,11 | 9,35 | 9,22 | 9,18 | 9,26 | 81 | 3.171.911 |
| 28/1/2026 | 9,20 | 9,28 | +0,43% | 9,20 | 9,35 | 9,23 | 9,16 | 9,28 | 93 | 2.546.008 |
| 27/1/2026 | 9,20 | 9,24 | 0,00% | 9,19 | 9,24 | 9,20 | 9,21 | 9,24 | 69 | 3.538.922 |
| 26/1/2026 | 9,24 | 9,24 | 0,00% | 9,17 | 9,33 | 9,20 | 9,17 | 9,24 | 99 | 227.404.187 |
| 23/1/2026 | 9,24 | 9,24 | 0,00% | 9,14 | 9,24 | 9,21 | 9,24 | 9,25 | 93 | 4.236.311 |
| 22/1/2026 | 9,26 | 9,24 | -0,22% | 9,19 | 9,32 | 9,22 | 9,20 | 9,24 | 97 | 1.314.924 |
| 21/1/2026 | 9,30 | 9,26 | +0,65% | 9,15 | 9,38 | 9,19 | 9,16 | 9,26 | 148 | 3.129.979 |
| 20/1/2026 | 9,29 | 9,20 | 0,00% | 9,10 | 9,29 | 9,16 | 9,17 | 9,20 | 85 | 7.193.315 |
| 19/1/2026 | 9,16 | 9,20 | -0,54% | 9,15 | 9,30 | 9,17 | 9,20 | 9,29 | 115 | 2.538.919 |
| 16/1/2026 | 9,17 | 9,25 | +0,87% | 9,09 | 9,27 | 9,16 | 9,17 | 9,25 | 99 | 1.411.532 |
| 15/1/2026 | 9,18 | 9,17 | -0,11% | 8,63 | 9,23 | 9,10 | 9,17 | 9,23 | 165 | 6.681.355 |
| 14/1/2026 | 9,15 | 9,18 | +0,11% | 9,10 | 9,18 | 9,14 | 9,16 | 9,18 | 50 | 510.411 |
| 13/1/2026 | 9,18 | 9,17 | -0,11% | 9,09 | 9,18 | 9,17 | 9,17 | 9,18 | 64 | 485.191 |
| 12/1/2026 | 9,17 | 9,18 | +1,32% | 9,00 | 9,27 | 9,06 | 9,06 | 9,18 | 85 | 8.176.029 |
| 9/1/2026 | 9,20 | 9,06 | -2,79% | 9,06 | 9,36 | 9,16 | 9,06 | 9,30 | 92 | 1.403.393 |
| 8/1/2026 | 9,37 | 9,32 | -1,58% | 9,20 | 9,45 | 9,24 | 9,20 | 9,32 | 138 | 10.650.828 |
| 7/1/2026 | 9,47 | 9,47 | 0,00% | 9,21 | 9,47 | 9,23 | 9,23 | 9,47 | 80 | 502.524.479 |
| 6/1/2026 | 9,53 | 9,47 | -0,63% | 9,17 | 9,53 | 9,37 | 9,21 | 9,47 | 89 | 5.279.139 |
| 5/1/2026 | 9,74 | 9,53 | -1,14% | 9,27 | 9,80 | 9,56 | 9,34 | 9,53 | 111 | 3.076.585 |
| 2/1/2026 | 9,30 | 9,64 | +2,12% | 8,96 | 9,85 | 9,41 | 9,19 | 9,64 | 127 | 2.240.744 |
| 30/12/2025 | 9,45 | 9,44 | +0,96% | 8,92 | 9,50 | 9,37 | 9,12 | 9,45 | 65 | 613.300 |
| 29/12/2025 | 9,35 | 9,35 | +1,08% | 9,00 | 9,49 | 9,32 | 9,06 | 9,26 | 82 | 917.754 |
| 26/12/2025 | 9,08 | 9,25 | +1,20% | 8,83 | 9,50 | 9,14 | 9,02 | 9,48 | 104 | 1.955.096 |
| 23/12/2025 | 8,90 | 9,14 | +2,81% | 8,90 | 9,15 | 8,90 | 8,90 | 9,15 | 228 | 14.255.046 |
| 22/12/2025 | 8,90 | 8,89 | 0,00% | 8,83 | 8,90 | 8,87 | 8,89 | 8,90 | 119 | 2.323.380 |
| 19/12/2025 | 8,89 | 8,89 | -0,11% | 8,84 | 8,89 | 8,88 | 8,89 | 8,90 | 96 | 779.282 |
| 18/12/2025 | 8,83 | 8,90 | +0,79% | 8,76 | 8,90 | 8,84 | 8,78 | 8,90 | 53 | 1.687.610 |
| 17/12/2025 | 8,80 | 8,83 | -0,45% | 8,80 | 8,84 | 8,80 | 8,83 | 8,84 | 65 | 2.287.944 |
| 16/12/2025 | 8,88 | 8,87 | -0,11% | 8,83 | 8,90 | 8,85 | 8,83 | 8,87 | 51 | 748.795 |
| 15/12/2025 | 8,90 | 8,88 | -0,22% | 8,84 | 8,90 | 8,87 | 8,84 | 8,88 | 123 | 1.998.604 |
| 12/12/2025 | 8,90 | 8,90 | 0,00% | 8,76 | 8,90 | 8,86 | 8,81 | 8,90 | 96 | 1.448.470 |
| 11/12/2025 | 8,75 | 8,90 | 0,00% | 8,75 | 8,90 | 8,80 | 8,77 | 8,90 | 56 | 341.756 |
| 10/12/2025 | 8,83 | 8,90 | +0,11% | 8,76 | 8,90 | 8,85 | 8,88 | 8,90 | 43 | 1.142.793 |
| 9/12/2025 | 8,89 | 8,89 | 0,00% | 8,83 | 8,90 | 8,87 | 8,70 | 8,89 | 58 | 667.330 |
| 8/12/2025 | 8,81 | 8,89 | -0,11% | 8,56 | 8,92 | 8,84 | 8,83 | 8,87 | 79 | 1.292.910 |
| 5/12/2025 | 8,88 | 8,90 | +0,45% | 8,72 | 8,94 | 8,80 | 8,79 | 8,81 | 83 | 2.183.064 |
| 4/12/2025 | 8,78 | 8,86 | +1,84% | 8,70 | 8,93 | 8,73 | 8,86 | 8,87 | 78 | 1.002.285.539 |
| 3/12/2025 | 8,59 | 8,70 | +2,59% | 8,55 | 8,71 | 8,63 | 8,59 | 8,70 | 118 | 5.000.995 |
| 2/12/2025 | 8,80 | 8,48 | -4,50% | 8,48 | 8,94 | 8,66 | 8,44 | 8,48 | 127 | 14.378.982 |
| 1/12/2025 | 9,15 | 8,88 | -4,00% | 8,50 | 9,15 | 8,77 | 8,73 | 8,90 | 140 | 6.265.860 |
| 28/11/2025 | 9,06 | 9,25 | +3,12% | 8,94 | 9,28 | 9,18 | 9,25 | 9,26 | 89 | 1.949.141 |
| 27/11/2025 | 8,90 | 8,97 | +0,79% | 8,80 | 9,06 | 8,89 | 8,80 | 8,97 | 95 | 2.120.882 |
| 26/11/2025 | 8,88 | 8,90 | +0,11% | 8,76 | 8,90 | 8,80 | 8,90 | 8,96 | 2.092 | 55.014.860 |
| 25/11/2025 | 8,88 | 8,89 | +0,11% | 8,84 | 8,89 | 8,87 | 8,85 | 8,89 | 54 | 728.894 |
| 24/11/2025 | 8,87 | 8,88 | -0,11% | 8,86 | 8,89 | 8,88 | 8,87 | 8,88 | 78 | 441.391 |
| 21/11/2025 | 8,92 | 8,89 | -0,11% | 8,84 | 8,92 | 8,86 | 8,84 | 8,89 | 89 | 7.678.495 |
| 19/11/2025 | 8,93 | 8,90 | 0,00% | 8,84 | 8,94 | 8,86 | 8,84 | 8,90 | 109 | 6.121.800 |
| 18/11/2025 | 8,93 | 8,90 | -0,34% | 8,89 | 8,93 | 8,91 | 8,89 | 8,90 | 58 | 536.665 |
| 17/11/2025 | 8,95 | 8,93 | -0,22% | 8,88 | 8,95 | 8,91 | 8,88 | 8,93 | 106 | 2.155.166 |
| 14/11/2025 | 8,92 | 8,95 | +0,34% | 8,86 | 8,98 | 8,91 | 8,86 | 8,95 | 113 | 1.954.669 |
| 13/11/2025 | 8,92 | 8,92 | -0,11% | 8,87 | 8,92 | 8,90 | 8,90 | 8,92 | 53 | 30.630.236 |
| 12/11/2025 | 8,84 | 8,93 | -0,11% | 8,80 | 8,93 | 8,87 | 8,83 | 8,93 | 75 | 2.918.895 |
| 11/11/2025 | 8,94 | 8,94 | 0,00% | 8,67 | 8,94 | 8,92 | 8,81 | 8,94 | 96 | 125.596.500 |
| 10/11/2025 | 8,84 | 8,94 | -0,67% | 8,84 | 9,00 | 8,91 | 8,84 | 8,94 | 96 | 2.741.465 |
| 7/11/2025 | 9,00 | 9,00 | -0,22% | 8,80 | 9,02 | 8,84 | 8,81 | 9,00 | 1.532 | 25.412.983 |
| 6/11/2025 | 8,92 | 9,02 | 0,00% | 8,92 | 9,06 | 8,94 | 8,92 | 9,02 | 65 | 2.500.063 |
| 5/11/2025 | 9,14 | 9,02 | -0,33% | 8,70 | 9,14 | 8,79 | 8,92 | 9,02 | 487 | 46.511.660 |
| 4/11/2025 | 9,14 | 9,05 | 0,00% | 8,80 | 9,20 | 9,00 | 8,81 | 9,05 | 423 | 5.337.752 |
| 3/11/2025 | 9,19 | 9,05 | -0,44% | 8,63 | 10,00 | 9,16 | 8,64 | 9,05 | 72 | 1.516.155 |
| 31/10/2025 | 9,08 | 9,09 | +0,55% | 8,97 | 9,09 | 9,02 | 8,96 | 9,10 | 61 | 1.813.970 |
| 30/10/2025 | 9,02 | 9,04 | +0,22% | 8,94 | 9,10 | 9,03 | 8,95 | 9,05 | 49 | 1.295.016 |
| 29/10/2025 | 8,80 | 9,02 | +2,27% | 8,75 | 9,02 | 8,79 | 8,90 | 9,02 | 82 | 1.228.358 |
| 28/10/2025 | 8,80 | 8,82 | -0,56% | 8,71 | 8,90 | 8,78 | 8,80 | 8,86 | 86 | 5.873.540 |
| 27/10/2025 | 8,94 | 8,87 | -0,78% | 8,78 | 8,94 | 8,81 | 8,81 | 8,87 | 128 | 8.849.880 |
| 24/10/2025 | 8,87 | 8,94 | -0,11% | 8,80 | 9,03 | 8,90 | 8,79 | 8,94 | 88 | 2.145.663 |
| 23/10/2025 | 8,89 | 8,95 | -0,22% | 8,89 | 8,95 | 8,91 | 8,91 | 8,95 | 66 | 36.284.440 |
| 22/10/2025 | 8,90 | 8,97 | 0,00% | 8,79 | 8,97 | 8,89 | 8,80 | 8,97 | 75 | 23.355.145 |
| 21/10/2025 | 8,99 | 8,97 | -0,22% | 8,92 | 8,99 | 8,97 | 8,95 | 8,97 | 76 | 1.120.697 |
| 20/10/2025 | 8,90 | 8,99 | +0,11% | 8,90 | 9,01 | 8,96 | 8,97 | 8,99 | 98 | 1.588.268 |
| 17/10/2025 | 8,99 | 8,98 | +0,90% | 8,90 | 9,09 | 8,96 | 8,92 | 8,98 | 49 | 1.659.424 |
| 16/10/2025 | 8,90 | 8,90 | 0,00% | 8,84 | 9,10 | 8,94 | 8,90 | 9,00 | 66 | 1.512.053 |
| 15/10/2025 | 8,81 | 8,90 | +0,34% | 8,60 | 8,90 | 8,81 | 8,75 | 8,90 | 207 | 7.155.381 |
| 14/10/2025 | 8,90 | 8,87 | -0,22% | 8,85 | 8,90 | 8,89 | 8,87 | 8,89 | 135 | 1.826.038 |
| 13/10/2025 | 8,89 | 8,89 | 0,00% | 8,81 | 8,90 | 8,86 | 8,86 | 8,89 | 90 | 1.300.078 |
| 10/10/2025 | 8,90 | 8,89 | 0,00% | 8,83 | 8,90 | 8,86 | 8,84 | 8,89 | 63 | 587.976 |
| 9/10/2025 | 8,90 | 8,89 | +0,45% | 8,84 | 8,90 | 8,88 | 8,85 | 8,89 | 53 | 371.280 |
| 8/10/2025 | 8,84 | 8,85 | 0,00% | 8,83 | 9,03 | 8,86 | 8,83 | 8,85 | 68 | 755.406 |
| 7/10/2025 | 8,82 | 8,85 | -0,34% | 8,82 | 9,09 | 8,83 | 8,84 | 8,85 | 69 | 1.558.436 |
| 6/10/2025 | 8,82 | 8,88 | +0,68% | 8,82 | 9,00 | 8,83 | 8,83 | 8,88 | 91 | 2.189.891 |
| 3/10/2025 | 8,84 | 8,82 | +0,23% | 8,78 | 9,10 | 8,87 | 8,82 | 8,85 | 79 | 2.912.322 |
| 2/10/2025 | 8,59 | 8,80 | +0,34% | 8,51 | 8,85 | 8,79 | 8,80 | 8,82 | 69 | 13.377.555 |
| 1/10/2025 | 8,79 | 8,77 | -0,34% | 8,43 | 8,79 | 8,51 | 8,77 | 8,78 | 130 | 14.242.367 |
| 30/9/2025 | 8,52 | 8,80 | +3,29% | 8,48 | 8,90 | 8,70 | 8,52 | 8,80 | 131 | 1.748.885 |
| 29/9/2025 | 8,50 | 8,52 | 0,00% | 8,46 | 8,52 | 8,47 | 8,48 | 8,52 | 84 | 3.598.099 |
| 26/9/2025 | 8,57 | 8,52 | +0,47% | 8,42 | 8,60 | 8,49 | 8,43 | 8,52 | 89 | 2.285.298 |
| 25/9/2025 | 8,56 | 8,48 | -0,24% | 8,44 | 8,56 | 8,50 | 8,45 | 8,48 | 71 | 642.846 |
| 24/9/2025 | 8,52 | 8,50 | +0,83% | 8,42 | 8,52 | 8,47 | 8,48 | 8,50 | 63 | 520.622 |
| 23/9/2025 | 8,45 | 8,43 | -0,24% | 8,33 | 8,50 | 8,41 | 8,39 | 8,43 | 105 | 5.154.860 |
| 22/9/2025 | 8,44 | 8,45 | 0,00% | 8,37 | 8,49 | 8,43 | 8,40 | 8,45 | 134 | 2.986.857 |
| 19/9/2025 | 8,45 | 8,45 | +0,12% | 8,44 | 8,45 | 8,44 | 8,44 | 8,45 | 57 | 627.611 |
| 18/9/2025 | 8,44 | 8,44 | 0,00% | 8,33 | 8,45 | 8,41 | 8,43 | 8,45 | 91 | 2.222.252 |
| 17/9/2025 | 8,44 | 8,44 | 0,00% | 8,37 | 8,44 | 8,39 | 8,41 | 8,44 | 114 | 6.969.743 |
| 16/9/2025 | 8,32 | 8,44 | +0,84% | 8,32 | 8,44 | 8,36 | 8,40 | 8,44 | 92 | 101.863.490 |
| 15/9/2025 | 8,38 | 8,37 | -0,12% | 8,32 | 8,39 | 8,34 | 8,36 | 8,37 | 195 | 2.878.647 |
| 12/9/2025 | 8,33 | 8,38 | +0,60% | 8,33 | 8,38 | 8,36 | 8,35 | 8,38 | 158 | 101.685.214 |
| 11/9/2025 | 8,46 | 8,33 | -2,00% | 8,30 | 8,46 | 8,34 | 8,31 | 8,35 | 142 | 14.466.507 |
| 10/9/2025 | 8,44 | 8,50 | +0,83% | 8,19 | 8,50 | 8,30 | 8,25 | 8,51 | 463 | 24.662.835 |
| 9/9/2025 | 8,46 | 8,43 | -0,24% | 8,39 | 8,49 | 8,42 | 8,39 | 8,43 | 117 | 2.752.961 |
| 8/9/2025 | 8,42 | 8,45 | +0,36% | 8,32 | 8,45 | 8,39 | 8,41 | 8,46 | 195 | 9.725.970 |
| 5/9/2025 | 8,45 | 8,42 | +0,24% | 8,32 | 8,45 | 8,37 | 8,36 | 8,42 | 120 | 4.465.557 |
| 4/9/2025 | 8,40 | 8,40 | 0,00% | 8,35 | 8,40 | 8,39 | 8,38 | 8,45 | 78 | 2.478.679 |
| 3/9/2025 | 8,46 | 8,40 | -0,36% | 8,37 | 8,46 | 8,40 | 8,39 | 8,41 | 77 | 2.121.183 |
| 2/9/2025 | 8,29 | 8,43 | +0,96% | 8,27 | 8,45 | 8,35 | 8,27 | 8,43 | 124 | 5.650.418 |
| 1/9/2025 | 8,46 | 8,35 | -1,30% | 8,31 | 8,46 | 8,34 | 8,31 | 8,40 | 181 | 6.041.192 |
| 29/8/2025 | 8,47 | 8,46 | 0,00% | 8,27 | 8,47 | 8,39 | 8,31 | 8,46 | 219 | 18.894.842 |
| 28/8/2025 | 8,46 | 8,46 | -0,24% | 8,41 | 8,47 | 8,44 | 8,41 | 8,46 | 66 | 1.193.725 |
| 27/8/2025 | 8,49 | 8,48 | -0,24% | 8,36 | 8,53 | 8,44 | 8,40 | 8,48 | 138 | 9.836.899 |
| 26/8/2025 | 8,51 | 8,50 | -0,12% | 8,40 | 8,52 | 8,48 | 8,50 | 8,52 | 77 | 1.581.207 |
| 25/8/2025 | 8,40 | 8,51 | +0,12% | 8,40 | 8,51 | 8,44 | 8,42 | 8,51 | 130 | 3.320.584 |
| 22/8/2025 | 8,50 | 8,50 | 0,00% | 8,38 | 8,50 | 8,42 | 8,50 | 8,51 | 131 | 11.329.363 |
| 21/8/2025 | 8,45 | 8,50 | +0,59% | 8,39 | 8,50 | 8,45 | 8,39 | 8,51 | 92 | 1.413.663 |
| 20/8/2025 | 8,40 | 8,45 | +1,20% | 8,33 | 8,46 | 8,40 | 8,32 | 8,45 | 136 | 6.033.063 |
| 19/8/2025 | 8,45 | 8,35 | -1,76% | 8,35 | 8,53 | 8,40 | 8,32 | 8,42 | 109 | 5.640.376 |
| 18/8/2025 | 8,59 | 8,50 | 0,00% | 8,47 | 8,59 | 8,50 | 8,48 | 8,50 | 114 | 2.293.663 |
| 15/8/2025 | 8,50 | 8,50 | -0,12% | 8,32 | 8,54 | 8,41 | 8,42 | 8,50 | 413 | 28.412.535 |
| 14/8/2025 | 8,54 | 8,51 | -0,23% | 8,42 | 8,54 | 8,47 | 8,51 | 8,52 | 158 | 3.337.334 |
| 13/8/2025 | 8,53 | 8,53 | 0,00% | 8,46 | 8,67 | 8,51 | 8,47 | 8,53 | 76 | 891.959 |
| 12/8/2025 | 8,53 | 8,53 | 0,00% | 8,42 | 8,55 | 8,48 | 8,42 | 8,53 | 74 | 1.803.849 |
| 11/8/2025 | 8,54 | 8,53 | +0,12% | 8,46 | 8,55 | 8,51 | 8,47 | 8,53 | 108 | 2.316.285 |
| 8/8/2025 | 8,54 | 8,52 | +0,83% | 8,40 | 8,55 | 8,46 | 8,40 | 8,52 | 118 | 3.305.408 |
| 7/8/2025 | 8,44 | 8,45 | +0,60% | 8,40 | 8,49 | 8,44 | 8,45 | 8,46 | 114 | 10.944.526 |
| 6/8/2025 | 8,53 | 8,40 | -1,52% | 8,40 | 8,53 | 8,41 | 8,39 | 8,44 | 121 | 12.955.895 |
| 5/8/2025 | 8,56 | 8,53 | -0,12% | 8,47 | 8,56 | 8,50 | 8,47 | 8,53 | 86 | 1.054.369 |
| 4/8/2025 | 8,57 | 8,54 | +0,47% | 8,47 | 8,57 | 8,52 | 8,48 | 8,55 | 114 | 2.782.458 |
| 1/8/2025 | 8,51 | 8,50 | -1,51% | 8,45 | 9,00 | 8,49 | 8,46 | 8,50 | 107 | 2.906.237 |
| 31/7/2025 | 8,69 | 8,63 | +0,35% | 8,50 | 8,69 | 8,56 | 8,51 | 8,64 | 97 | 4.030.415 |
| 30/7/2025 | 8,55 | 8,60 | +1,18% | 8,43 | 8,60 | 8,49 | 8,46 | 8,63 | 76 | 2.654.252 |
| 29/7/2025 | 8,56 | 8,50 | -0,12% | 8,45 | 8,56 | 8,49 | 8,50 | 8,53 | 80 | 2.481.565 |
| 28/7/2025 | 8,57 | 8,51 | -0,58% | 8,46 | 8,57 | 8,50 | 8,46 | 8,51 | 109 | 2.096.265 |
| 25/7/2025 | 8,45 | 8,56 | +0,71% | 8,42 | 8,56 | 8,48 | 8,55 | 8,56 | 120 | 2.443.719 |
| 24/7/2025 | 8,50 | 8,50 | 0,00% | 8,34 | 8,59 | 8,45 | 8,34 | 8,51 | 115 | 5.381.750 |
| 23/7/2025 | 8,45 | 8,50 | 0,00% | 8,27 | 8,54 | 8,41 | 8,49 | 8,51 | 211 | 11.482.818 |
| 22/7/2025 | 8,50 | 8,50 | -0,47% | 8,20 | 8,54 | 8,36 | 8,30 | 8,53 | 452 | 12.890.044 |
| 21/7/2025 | 8,45 | 8,54 | 0,00% | 8,45 | 8,55 | 8,49 | 8,51 | 8,54 | 128 | 1.386.922 |
| 18/7/2025 | 8,55 | 8,54 | -0,12% | 8,40 | 8,60 | 8,51 | 8,40 | 8,55 | 134 | 3.823.956 |
| 17/7/2025 | 8,60 | 8,55 | +0,12% | 8,46 | 8,63 | 8,53 | 8,55 | 8,56 | 121 | 2.578.020 |
| 16/7/2025 | 8,49 | 8,54 | +0,47% | 8,47 | 8,63 | 8,51 | 8,49 | 8,54 | 124 | 2.118.156 |
| 15/7/2025 | 8,52 | 8,50 | -0,23% | 8,41 | 8,52 | 8,49 | 8,40 | 8,50 | 132 | 3.001.748 |
| 14/7/2025 | 8,45 | 8,52 | +0,24% | 8,42 | 8,59 | 8,47 | 8,46 | 8,52 | 230 | 3.853.005 |
| 11/7/2025 | 8,50 | 8,50 | 0,00% | 8,46 | 8,53 | 8,50 | 8,47 | 8,51 | 90 | 951.625 |
| 10/7/2025 | 8,53 | 8,50 | 0,00% | 8,45 | 8,53 | 8,50 | 8,45 | 8,50 | 100 | 1.084.145 |
| 9/7/2025 | 8,45 | 8,50 | 0,00% | 8,44 | 8,50 | 8,47 | 8,44 | 8,51 | 74 | 2.403.713 |
| 8/7/2025 | 8,51 | 8,50 | 0,00% | 8,41 | 8,51 | 8,46 | 8,50 | 8,51 | 175 | 4.162.918 |
| 7/7/2025 | 8,59 | 8,50 | 0,00% | 8,41 | 8,59 | 8,51 | 8,50 | 8,51 | 199 | 3.395.120 |
| 4/7/2025 | 8,54 | 8,50 | -0,47% | 8,41 | 8,54 | 8,47 | 8,45 | 8,54 | 128 | 3.802.402 |
| 3/7/2025 | 8,45 | 8,54 | +0,47% | 8,45 | 8,54 | 8,48 | 8,47 | 8,54 | 125 | 1.196.121 |
| 2/7/2025 | 8,38 | 8,50 | +0,35% | 8,38 | 8,82 | 8,43 | 8,50 | 8,52 | 116 | 4.360.592 |
| 1/7/2025 | 8,50 | 8,47 | -1,28% | 8,42 | 8,50 | 8,45 | 8,47 | 8,51 | 122 | 2.638.353 |
| 30/6/2025 | 8,54 | 8,58 | +0,94% | 8,38 | 8,58 | 8,49 | 8,58 | 8,59 | 229 | 14.422.702 |
| 27/6/2025 | 8,45 | 8,50 | 0,00% | 8,43 | 8,54 | 8,49 | 8,45 | 8,50 | 86 | 990.490 |
| 26/6/2025 | 8,41 | 8,50 | +0,59% | 8,39 | 8,50 | 8,45 | 8,41 | 8,50 | 122 | 8.100.443 |
| 25/6/2025 | 8,45 | 8,45 | -0,35% | 8,41 | 8,48 | 8,43 | 8,42 | 8,45 | 122 | 2.115.163 |
| 24/6/2025 | 8,49 | 8,48 | -0,24% | 8,38 | 8,49 | 8,42 | 8,45 | 8,48 | 130 | 4.248.930 |
| 23/6/2025 | 8,52 | 8,50 | -0,23% | 8,35 | 8,52 | 8,43 | 8,42 | 8,50 | 192 | 5.133.692 |
| 20/6/2025 | 8,55 | 8,52 | +0,24% | 8,33 | 8,55 | 8,47 | 8,52 | 8,53 | 186 | 4.739.328 |
| 18/6/2025 | 8,50 | 8,50 | 0,00% | 8,31 | 8,50 | 8,42 | 8,42 | 8,51 | 127 | 4.410.118 |
| 17/6/2025 | 8,45 | 8,50 | 0,00% | 8,43 | 8,53 | 8,47 | 8,47 | 8,50 | 154 | 3.883.753 |
| 16/6/2025 | 8,49 | 8,50 | +1,19% | 8,35 | 8,55 | 8,50 | 8,49 | 8,50 | 182 | 2.887.871 |
| 13/6/2025 | 8,44 | 8,40 | -0,47% | 8,21 | 8,55 | 8,38 | 8,34 | 8,40 | 244 | 16.538.000 |
| 12/6/2025 | 8,50 | 8,44 | -0,82% | 8,40 | 8,55 | 8,45 | 8,40 | 8,44 | 72 | 1.844.568 |
| 11/6/2025 | 8,53 | 8,51 | +0,12% | 8,34 | 8,53 | 8,41 | 8,51 | 8,53 | 188 | 9.810.960 |
| 10/6/2025 | 8,48 | 8,50 | -0,58% | 8,40 | 8,55 | 8,47 | 8,50 | 8,52 | 146 | 3.123.464 |
| 9/6/2025 | 8,67 | 8,55 | -1,38% | 8,41 | 8,67 | 8,53 | 8,42 | 8,55 | 226 | 6.763.687 |
| 6/6/2025 | 8,60 | 8,67 | -0,23% | 8,53 | 8,68 | 8,59 | 8,59 | 8,67 | 146 | 1.736.327 |
| 5/6/2025 | 8,73 | 8,69 | +0,58% | 8,57 | 8,73 | 8,58 | 8,55 | 8,60 | 109 | 7.643.870 |
| 4/6/2025 | 8,69 | 8,64 | -1,37% | 8,51 | 8,77 | 8,61 | 8,51 | 8,65 | 144 | 4.802.719 |
| 3/6/2025 | 8,50 | 8,76 | +2,34% | 8,50 | 9,30 | 8,90 | 8,53 | 8,76 | 418 | 20.968.448 |
| 2/6/2025 | 8,70 | 8,56 | -1,61% | 8,46 | 8,70 | 8,57 | 8,46 | 8,56 | 458 | 10.682.503 |
| 30/5/2025 | 8,69 | 8,70 | +1,28% | 8,56 | 8,72 | 8,66 | 8,64 | 8,70 | 156 | 6.302.742 |
| 29/5/2025 | 8,59 | 8,59 | +0,23% | 8,52 | 8,59 | 8,56 | 8,52 | 8,60 | 124 | 2.877.758 |
| 28/5/2025 | 8,57 | 8,57 | 0,00% | 8,52 | 8,57 | 8,55 | 8,55 | 8,57 | 102 | 1.100.715 |
| 27/5/2025 | 8,58 | 8,57 | -0,58% | 8,21 | 8,69 | 8,47 | 8,56 | 8,57 | 220 | 14.150.365 |
| 26/5/2025 | 8,65 | 8,62 | +0,23% | 8,57 | 8,69 | 8,63 | 8,59 | 8,62 | 173 | 5.152.930 |
| 23/5/2025 | 8,60 | 8,60 | +0,12% | 8,53 | 8,61 | 8,57 | 8,53 | 8,60 | 139 | 2.235.797 |
| 22/5/2025 | 8,53 | 8,59 | +0,70% | 8,49 | 8,63 | 8,56 | 8,51 | 8,59 | 160 | 3.445.070 |
| 21/5/2025 | 8,53 | 8,53 | 0,00% | 8,49 | 8,53 | 8,51 | 8,51 | 8,53 | 113 | 1.341.341 |
| 20/5/2025 | 8,53 | 8,53 | +0,35% | 8,45 | 8,53 | 8,51 | 8,50 | 8,53 | 133 | 1.536.534 |
| 19/5/2025 | 8,36 | 8,50 | +1,07% | 8,34 | 8,50 | 8,41 | 8,45 | 8,50 | 225 | 4.101.176 |
| 16/5/2025 | 8,40 | 8,41 | +0,12% | 8,38 | 8,46 | 8,40 | 8,40 | 8,41 | 186 | 2.787.151 |
| 15/5/2025 | 8,39 | 8,40 | -0,59% | 8,35 | 8,54 | 8,41 | 8,40 | 8,45 | 258 | 10.257.687 |
| 14/5/2025 | 8,54 | 8,45 | +0,12% | 8,40 | 8,55 | 8,45 | 8,45 | 8,46 | 131 | 4.215.763 |
| 13/5/2025 | 8,50 | 8,44 | +0,36% | 8,44 | 8,59 | 8,48 | 8,44 | 8,45 | 149 | 3.961.258 |
| 12/5/2025 | 8,33 | 8,41 | +0,12% | 8,32 | 8,44 | 8,38 | 8,38 | 8,41 | 198 | 2.483.257 |
| 9/5/2025 | 8,39 | 8,40 | +0,48% | 8,32 | 8,50 | 8,38 | 8,32 | 8,40 | 468 | 20.343.131 |
| 8/5/2025 | 8,59 | 8,36 | -2,56% | 8,31 | 8,60 | 8,38 | 8,36 | 8,45 | 264 | 23.139.727 |
| 7/5/2025 | 8,59 | 8,58 | -0,12% | 8,47 | 8,59 | 8,54 | 8,48 | 8,58 | 165 | 4.927.610 |
| 6/5/2025 | 8,65 | 8,59 | 0,00% | 8,54 | 8,65 | 8,59 | 8,55 | 8,59 | 114 | 1.714.541 |
| 5/5/2025 | 8,46 | 8,59 | +0,59% | 8,46 | 8,65 | 8,57 | 8,56 | 8,59 | 185 | 4.893.287 |
| 2/5/2025 | 8,78 | 8,54 | -1,84% | 8,38 | 8,87 | 8,52 | 8,43 | 8,54 | 220 | 5.714.291 |
| 29/4/2025 | 8,68 | 8,70 | +0,23% | 8,59 | 8,70 | 8,64 | 8,64 | 8,70 | 118 | 2.763.301 |
| 28/4/2025 | 8,49 | 8,68 | 0,00% | 8,48 | 8,68 | 8,52 | 8,61 | 8,68 | 199 | 8.885.704 |
| 25/4/2025 | 8,67 | 8,68 | +0,23% | 8,59 | 8,70 | 8,66 | 8,60 | 8,68 | 191 | 28.911.485 |
| 24/4/2025 | 8,67 | 8,66 | +0,12% | 8,56 | 8,67 | 8,62 | 8,61 | 8,66 | 133 | 3.216.602 |
| 23/4/2025 | 8,62 | 8,65 | +0,35% | 8,54 | 8,65 | 8,58 | 8,60 | 8,65 | 191 | 3.029.215 |
| 22/4/2025 | 8,65 | 8,62 | -0,58% | 8,56 | 8,67 | 8,61 | 8,56 | 8,62 | 235 | 3.580.117 |
| 17/4/2025 | 8,67 | 8,67 | 0,00% | 8,50 | 8,67 | 8,64 | 8,46 | 8,67 | 148 | 11.711.943 |
| 16/4/2025 | 8,69 | 8,67 | -0,34% | 8,56 | 8,69 | 8,63 | 8,55 | 8,67 | 126 | 7.975.041 |
| 15/4/2025 | 8,55 | 8,70 | -0,23% | 8,55 | 8,72 | 8,63 | 8,64 | 8,70 | 224 | 7.312.708 |
| 14/4/2025 | 8,74 | 8,72 | -0,23% | 8,56 | 8,74 | 8,63 | 8,72 | 8,74 | 265 | 4.705.316 |
| 11/4/2025 | 8,50 | 8,74 | +2,70% | 8,46 | 8,74 | 8,61 | 8,54 | 8,74 | 120 | 127.995.778 |
| 10/4/2025 | 8,55 | 8,51 | +0,24% | 8,43 | 8,55 | 8,50 | 8,45 | 8,51 | 74 | 1.267.093 |
| 9/4/2025 | 8,57 | 8,49 | -0,35% | 8,41 | 8,57 | 8,47 | 8,49 | 8,52 | 158 | 2.862.149 |
| 8/4/2025 | 8,52 | 8,52 | 0,00% | 8,34 | 8,57 | 8,44 | 8,34 | 8,59 | 176 | 5.401.536 |
| 7/4/2025 | 8,52 | 8,52 | 0,00% | 8,39 | 8,62 | 8,50 | 8,52 | 8,53 | 242 | 3.008.479 |
| 4/4/2025 | 8,57 | 8,52 | -0,58% | 8,45 | 8,80 | 8,61 | 8,35 | 8,52 | 151 | 717.333.858 |
| 3/4/2025 | 8,51 | 8,57 | +0,23% | 8,45 | 8,58 | 8,59 | 8,52 | 8,57 | 149 | 19.780.463 |
| 2/4/2025 | 8,35 | 8,55 | +0,71% | 8,27 | 8,58 | 8,56 | 8,43 | 8,55 | 168 | 427.583.617 |
| 1/4/2025 | 8,65 | 8,49 | -0,82% | 8,38 | 8,65 | 8,48 | 8,49 | 8,52 | 215 | 14.241.070 |
| 31/3/2025 | 8,55 | 8,56 | +1,06% | 8,40 | 8,59 | 8,56 | 8,40 | 8,56 | 271 | 1.052.451.874 |
| 28/3/2025 | 8,54 | 8,47 | -0,59% | 8,35 | 8,54 | 8,44 | 8,30 | 8,49 | 181 | 4.085.646 |
| 27/3/2025 | 8,61 | 8,52 | -0,93% | 8,20 | 8,61 | 8,34 | 8,30 | 8,52 | 387 | 13.955.485 |
| 26/3/2025 | 8,47 | 8,60 | -0,46% | 8,13 | 8,64 | 8,52 | 8,36 | 8,63 | 560 | 83.343.532 |
| 25/3/2025 | 8,60 | 8,64 | +1,05% | 8,25 | 8,64 | 8,62 | 8,30 | 8,64 | 430 | 220.966.873 |
| 24/3/2025 | 8,64 | 8,55 | -1,04% | 8,40 | 8,64 | 8,48 | 8,45 | 8,55 | 1.391 | 13.286.047 |
| 21/3/2025 | 8,62 | 8,64 | +0,23% | 8,52 | 8,64 | 8,63 | 8,63 | 8,64 | 335 | 3.883.133 |
| 20/3/2025 | 8,64 | 8,62 | 0,00% | 8,57 | 8,64 | 8,62 | 8,61 | 8,64 | 173 | 1.629.480 |
| 19/3/2025 | 8,64 | 8,62 | -0,23% | 8,50 | 8,64 | 8,62 | 8,60 | 8,62 | 478 | 433.614.809 |
| 18/3/2025 | 8,50 | 8,64 | +0,47% | 8,45 | 8,64 | 8,55 | 8,53 | 8,64 | 289 | 7.519.971 |
| 17/3/2025 | 8,55 | 8,60 | -0,23% | 8,49 | 8,62 | 8,57 | 8,56 | 8,60 | 165 | 4.657.609 |
| 14/3/2025 | 8,67 | 8,62 | -0,46% | 8,53 | 8,67 | 8,60 | 8,53 | 8,62 | 134 | 2.147.884 |
| 13/3/2025 | 8,67 | 8,66 | +0,23% | 8,53 | 8,70 | 8,63 | 8,53 | 8,66 | 101 | 1.892.238 |