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: 5 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 8,69 | 8,64 | -0,35% | 8,41 | 8,69 | 8,59 | 8,45 | 8,64 | 225 | 1.065.816.115 |
| 11/3/2025 | 8,69 | 8,67 | +0,35% | 8,40 | 8,70 | 8,60 | 8,41 | 8,67 | 203 | 405.396.841 |
| 10/3/2025 | 8,64 | 8,64 | +0,12% | 8,52 | 8,69 | 8,58 | 8,53 | 8,64 | 158 | 1.360.613 |
| 7/3/2025 | 8,68 | 8,63 | -0,58% | 8,42 | 8,70 | 8,61 | 8,52 | 8,54 | 268 | 11.449.089 |
| 6/3/2025 | 8,54 | 8,68 | -0,46% | 8,44 | 8,70 | 8,55 | 8,50 | 8,70 | 197 | 6.246.169 |
| 5/3/2025 | 8,73 | 8,72 | -0,91% | 8,41 | 8,73 | 8,49 | 8,43 | 8,72 | 109 | 5.295.923 |
| 28/2/2025 | 8,59 | 8,80 | +3,53% | 8,40 | 8,80 | 8,54 | 8,46 | 8,80 | 157 | 6.298.700 |
| 27/2/2025 | 8,36 | 8,50 | 0,00% | 8,34 | 8,50 | 8,39 | 8,40 | 8,50 | 206 | 10.595.244 |
| 26/2/2025 | 8,69 | 8,50 | -1,16% | 8,38 | 8,69 | 8,51 | 8,41 | 8,50 | 129 | 2.594.910 |
| 25/2/2025 | 8,37 | 8,60 | +0,58% | 8,30 | 8,79 | 8,44 | 8,60 | 8,64 | 188 | 12.714.571 |
| 24/2/2025 | 8,33 | 8,55 | +1,79% | 8,30 | 8,55 | 8,37 | 8,34 | 8,55 | 221 | 6.042.214 |
| 21/2/2025 | 8,33 | 8,40 | -1,18% | 8,33 | 8,50 | 8,40 | 8,40 | 8,46 | 123 | 1.657.661 |
| 20/2/2025 | 8,54 | 8,50 | 0,00% | 8,30 | 8,54 | 8,44 | 8,26 | 8,50 | 177 | 2.755.630 |
| 19/2/2025 | 8,49 | 8,50 | +0,35% | 8,32 | 8,50 | 8,41 | 8,39 | 8,50 | 176 | 2.775.080 |
| 18/2/2025 | 8,49 | 8,47 | -0,24% | 8,38 | 8,54 | 8,42 | 8,38 | 8,47 | 249 | 3.418.984 |
| 17/2/2025 | 8,50 | 8,49 | -0,12% | 8,31 | 8,50 | 8,44 | 8,30 | 8,49 | 256 | 6.992.218 |
| 14/2/2025 | 8,59 | 8,50 | -1,05% | 8,11 | 8,59 | 8,37 | 8,33 | 8,50 | 319 | 30.833.767 |
| 13/2/2025 | 8,61 | 8,59 | +0,12% | 8,20 | 8,61 | 8,51 | 8,46 | 8,59 | 118 | 2.464.953 |
| 12/2/2025 | 8,50 | 8,58 | -0,23% | 8,40 | 8,60 | 8,47 | 8,50 | 8,60 | 152 | 9.605.314 |
| 11/2/2025 | 8,68 | 8,60 | -1,04% | 8,36 | 8,68 | 8,50 | 8,41 | 8,60 | 120 | 2.488.434 |
| 10/2/2025 | 8,59 | 8,69 | +1,16% | 7,76 | 8,71 | 8,33 | 8,30 | 8,69 | 266 | 6.958.532 |
| 7/2/2025 | 8,60 | 8,59 | -0,12% | 8,40 | 8,60 | 8,55 | 8,40 | 8,59 | 175 | 2.667.279 |
| 6/2/2025 | 8,70 | 8,60 | -1,15% | 8,36 | 8,70 | 8,58 | 8,49 | 8,60 | 200 | 339.418.927 |
| 5/2/2025 | 8,70 | 8,70 | 0,00% | 8,10 | 8,75 | 8,50 | 8,37 | 8,70 | 150 | 5.036.268 |
| 4/2/2025 | 8,79 | 8,70 | 0,00% | 8,26 | 8,79 | 8,49 | 8,70 | 8,73 | 205 | 6.772.934 |
| 3/2/2025 | 8,66 | 8,70 | -1,92% | 8,25 | 8,90 | 8,59 | 8,70 | 8,79 | 309 | 6.480.383 |
| 31/1/2025 | 8,88 | 8,87 | +0,80% | 8,51 | 8,88 | 8,72 | 8,70 | 8,87 | 205 | 10.870.783 |
| 30/1/2025 | 8,89 | 8,80 | 0,00% | 8,49 | 8,95 | 8,54 | 8,80 | 8,89 | 255 | 12.094.923 |
| 29/1/2025 | 8,69 | 8,80 | 0,00% | 8,46 | 8,85 | 8,66 | 8,60 | 8,80 | 163 | 3.658.303 |
| 28/1/2025 | 8,76 | 8,80 | +0,57% | 8,55 | 8,80 | 8,64 | 8,56 | 8,80 | 155 | 652.790.089 |
| 27/1/2025 | 8,60 | 8,75 | -0,34% | 8,42 | 8,78 | 8,58 | 8,56 | 8,75 | 266 | 6.790.241 |
| 24/1/2025 | 8,88 | 8,78 | -0,79% | 8,60 | 8,88 | 8,76 | 8,62 | 8,80 | 184 | 3.173.740 |
| 23/1/2025 | 8,62 | 8,85 | +2,91% | 8,40 | 8,85 | 8,46 | 8,47 | 8,85 | 342 | 15.101.222 |
| 22/1/2025 | 8,65 | 8,60 | -0,58% | 8,53 | 8,70 | 8,60 | 8,54 | 8,60 | 170 | 1.441.799 |
| 21/1/2025 | 8,47 | 8,65 | 0,00% | 8,47 | 8,70 | 8,61 | 8,64 | 8,65 | 226 | 6.426.700 |
| 20/1/2025 | 8,82 | 8,65 | -1,70% | 8,60 | 8,82 | 8,68 | 8,64 | 8,65 | 294 | 5.052.708 |
| 17/1/2025 | 8,88 | 8,80 | -0,90% | 8,68 | 8,90 | 8,74 | 8,70 | 8,80 | 232 | 5.638.668 |
| 16/1/2025 | 8,90 | 8,88 | -0,22% | 8,69 | 8,90 | 8,80 | 8,79 | 8,88 | 206 | 5.181.408 |
| 15/1/2025 | 8,93 | 8,90 | -0,56% | 8,60 | 9,00 | 8,80 | 8,90 | 8,95 | 347 | 4.238.384 |
| 14/1/2025 | 8,93 | 8,95 | +1,24% | 8,58 | 9,00 | 8,83 | 8,77 | 8,95 | 137 | 1.841.153 |
| 13/1/2025 | 8,90 | 8,84 | -0,11% | 8,52 | 8,90 | 8,80 | 8,84 | 8,86 | 235 | 3.723.938 |
| 10/1/2025 | 8,76 | 8,85 | +1,03% | 8,60 | 8,85 | 8,68 | 8,55 | 8,90 | 156 | 513.230.073 |
| 9/1/2025 | 8,78 | 8,76 | +0,81% | 8,50 | 8,80 | 8,63 | 8,62 | 8,76 | 212 | 14.313.047 |
| 8/1/2025 | 8,83 | 8,69 | -0,57% | 8,51 | 8,85 | 8,73 | 8,68 | 8,69 | 227 | 526.504.224 |
| 7/1/2025 | 8,89 | 8,74 | -0,68% | 8,04 | 8,89 | 8,59 | 8,69 | 8,74 | 360 | 11.032.113 |
| 6/1/2025 | 8,90 | 8,80 | -0,11% | 8,50 | 9,00 | 8,82 | 8,72 | 8,80 | 306 | 33.204.392 |
| 3/1/2025 | 8,72 | 8,81 | -1,01% | 8,22 | 8,89 | 8,79 | 8,61 | 8,81 | 240 | 272.827.219 |
| 2/1/2025 | 8,90 | 8,90 | 0,00% | 8,05 | 8,95 | 8,54 | 8,37 | 8,90 | 554 | 16.575.314 |
| 30/12/2024 | 8,72 | 8,90 | +2,65% | 8,56 | 8,90 | 8,73 | 8,90 | 8,91 | 449 | 17.674.737 |
| 27/12/2024 | 8,73 | 8,67 | -0,34% | 7,87 | 8,80 | 8,32 | 8,10 | 8,67 | 2.787 | 34.182.634 |
| 26/12/2024 | 8,82 | 8,70 | -1,47% | 8,67 | 8,90 | 8,79 | 8,70 | 8,71 | 1.142 | 11.408.407 |
| 23/12/2024 | 8,84 | 8,83 | -0,11% | 8,58 | 8,84 | 8,75 | 8,77 | 8,83 | 1.237 | 10.076.170 |
| 20/12/2024 | 8,94 | 8,84 | -0,11% | 8,75 | 9,00 | 8,85 | 8,76 | 8,84 | 479 | 6.239.058 |
| 19/12/2024 | 9,59 | 8,85 | -7,81% | 8,80 | 9,59 | 9,12 | 8,80 | 8,85 | 353 | 9.564.540 |
| 18/12/2024 | 9,79 | 9,60 | -2,04% | 9,50 | 9,79 | 9,70 | 9,59 | 9,60 | 224 | 6.539.883 |
| 17/12/2024 | 9,60 | 9,80 | 0,00% | 9,60 | 10,05 | 9,76 | 9,76 | 9,80 | 176 | 2.329.029 |
| 16/12/2024 | 10,15 | 9,80 | -2,78% | 9,45 | 10,15 | 9,84 | 9,75 | 9,80 | 459 | 16.242.352 |
| 13/12/2024 | 10,17 | 10,08 | -0,59% | 10,08 | 10,17 | 10,12 | 10,08 | 10,15 | 344 | 3.885.246 |
| 12/12/2024 | 10,00 | 10,14 | -0,29% | 9,98 | 10,16 | 10,00 | 10,04 | 10,14 | 152 | 6.397.051 |
| 11/12/2024 | 10,05 | 10,17 | -0,20% | 10,00 | 10,18 | 10,12 | 10,03 | 10,17 | 227 | 5.009.115 |
| 10/12/2024 | 10,20 | 10,19 | -0,29% | 10,06 | 10,25 | 10,15 | 10,11 | 10,19 | 167 | 3.218.200 |
| 9/12/2024 | 10,30 | 10,22 | -0,20% | 10,08 | 10,35 | 10,18 | 10,08 | 10,22 | 255 | 11.936.920 |
| 6/12/2024 | 10,25 | 10,24 | -0,10% | 10,10 | 10,25 | 10,22 | 10,20 | 10,23 | 205 | 3.277.657 |
| 5/12/2024 | 10,41 | 10,25 | -0,49% | 10,10 | 10,45 | 10,22 | 10,23 | 10,25 | 170 | 9.861.720 |
| 4/12/2024 | 10,40 | 10,30 | +0,10% | 10,11 | 10,44 | 10,22 | 10,13 | 10,30 | 1.082 | 5.352.061 |
| 3/12/2024 | 10,36 | 10,29 | +0,39% | 10,10 | 10,36 | 10,16 | 10,10 | 10,30 | 560 | 11.150.723 |
| 2/12/2024 | 10,28 | 10,25 | -1,73% | 10,11 | 10,28 | 10,18 | 10,25 | 10,27 | 1.020 | 15.301.068 |
| 29/11/2024 | 10,29 | 10,43 | +2,36% | 10,18 | 10,43 | 10,29 | 10,32 | 10,49 | 275 | 25.406.318 |
| 28/11/2024 | 10,28 | 10,19 | -0,88% | 10,15 | 10,29 | 10,27 | 10,19 | 10,22 | 226 | 4.796.276 |
| 27/11/2024 | 10,26 | 10,28 | 0,00% | 10,00 | 10,29 | 10,16 | 10,19 | 10,28 | 449 | 21.156.854 |
| 26/11/2024 | 10,18 | 10,28 | +1,08% | 10,17 | 10,28 | 10,22 | 10,23 | 10,28 | 236 | 4.883.734 |
| 25/11/2024 | 10,24 | 10,17 | -0,59% | 9,95 | 10,25 | 10,04 | 10,16 | 10,18 | 477 | 43.106.778 |
| 22/11/2024 | 10,17 | 10,23 | +0,59% | 10,00 | 10,23 | 10,04 | 10,08 | 10,23 | 425 | 55.588.391 |
| 21/11/2024 | 10,22 | 10,17 | -0,10% | 10,12 | 10,22 | 10,18 | 10,12 | 10,17 | 212 | 4.033.465 |
| 19/11/2024 | 10,23 | 10,18 | -0,49% | 10,05 | 10,23 | 10,10 | 10,06 | 10,18 | 207 | 16.114.701 |
| 18/11/2024 | 10,20 | 10,23 | -0,20% | 9,99 | 10,24 | 10,06 | 10,20 | 10,24 | 286 | 20.045.343 |
| 14/11/2024 | 10,25 | 10,25 | 0,00% | 10,05 | 10,25 | 10,15 | 10,10 | 10,25 | 495 | 13.500.566 |
| 13/11/2024 | 10,24 | 10,25 | 0,00% | 9,90 | 10,25 | 10,02 | 9,96 | 10,25 | 395 | 52.382.634 |
| 12/11/2024 | 10,20 | 10,25 | +0,49% | 9,90 | 10,28 | 10,06 | 10,07 | 10,25 | 203 | 15.156.202 |
| 11/11/2024 | 10,28 | 10,20 | -0,78% | 10,10 | 10,28 | 10,14 | 10,12 | 10,20 | 283 | 6.677.221 |
| 8/11/2024 | 10,21 | 10,28 | +0,69% | 10,10 | 10,28 | 10,24 | 10,22 | 10,28 | 142 | 2.051.420 |
| 7/11/2024 | 10,20 | 10,21 | +0,10% | 10,10 | 10,23 | 10,18 | 10,14 | 10,21 | 148 | 1.835.824 |
| 6/11/2024 | 10,10 | 10,20 | 0,00% | 10,10 | 10,20 | 10,15 | 10,10 | 10,20 | 111 | 2.377.060 |
| 5/11/2024 | 10,20 | 10,20 | +0,59% | 10,00 | 10,20 | 10,03 | 10,15 | 10,20 | 185 | 32.111.035 |
| 4/11/2024 | 10,20 | 10,14 | -0,20% | 10,05 | 10,24 | 10,10 | 10,05 | 10,14 | 200 | 6.084.284 |
| 1/11/2024 | 10,30 | 10,16 | -1,26% | 9,94 | 10,30 | 10,16 | 10,12 | 10,17 | 164 | 3.133.003 |
| 31/10/2024 | 10,29 | 10,29 | 0,00% | 10,19 | 10,29 | 10,26 | 10,25 | 10,29 | 269 | 9.676.210 |
| 30/10/2024 | 10,28 | 10,29 | 0,00% | 10,22 | 10,29 | 10,27 | 10,23 | 10,29 | 160 | 4.454.604 |
| 29/10/2024 | 10,29 | 10,29 | 0,00% | 10,20 | 10,29 | 10,26 | 10,22 | 10,29 | 150 | 8.546.042 |
| 28/10/2024 | 10,28 | 10,29 | 0,00% | 10,20 | 10,29 | 10,28 | 10,25 | 10,29 | 290 | 8.419.006 |
| 25/10/2024 | 10,28 | 10,29 | 0,00% | 10,19 | 10,29 | 10,23 | 10,25 | 10,29 | 98 | 3.516.622 |
| 24/10/2024 | 10,28 | 10,29 | 0,00% | 10,18 | 10,29 | 10,28 | 10,24 | 10,29 | 238 | 8.944.263 |
| 23/10/2024 | 10,22 | 10,29 | 0,00% | 10,15 | 10,50 | 10,23 | 10,28 | 10,29 | 177 | 4.329.493 |
| 22/10/2024 | 10,34 | 10,29 | -0,58% | 10,22 | 10,35 | 10,32 | 10,28 | 10,29 | 128 | 3.533.087 |
| 21/10/2024 | 10,31 | 10,35 | +0,49% | 10,01 | 10,35 | 10,28 | 10,25 | 10,35 | 336 | 2.917.722.970 |
| 18/10/2024 | 10,32 | 10,30 | 0,00% | 10,22 | 10,32 | 10,29 | 10,25 | 10,30 | 124 | 2.094.924 |
| 17/10/2024 | 10,31 | 10,30 | -0,10% | 10,21 | 10,32 | 10,29 | 10,26 | 10,30 | 121 | 2.856.097.026 |
| 16/10/2024 | 10,32 | 10,31 | -0,10% | 10,20 | 10,32 | 10,30 | 10,30 | 10,31 | 133 | 2.666.118 |
| 15/10/2024 | 10,33 | 10,32 | 0,00% | 10,19 | 10,33 | 10,31 | 10,23 | 10,32 | 144 | 7.911.122 |
| 14/10/2024 | 10,33 | 10,32 | -0,10% | 10,19 | 10,33 | 10,30 | 10,28 | 10,32 | 188 | 6.708.643 |
| 11/10/2024 | 10,12 | 10,33 | +0,88% | 10,12 | 10,33 | 10,26 | 10,22 | 10,33 | 98 | 1.617.159 |
| 10/10/2024 | 10,33 | 10,24 | -0,10% | 10,14 | 10,33 | 10,23 | 10,18 | 10,24 | 122 | 7.370.762 |
| 9/10/2024 | 10,25 | 10,25 | +0,10% | 10,17 | 10,25 | 10,24 | 10,19 | 10,25 | 140 | 2.407.740 |
| 8/10/2024 | 10,25 | 10,24 | -0,10% | 10,17 | 10,25 | 10,24 | 10,22 | 10,25 | 118 | 3.595.551 |
| 7/10/2024 | 10,15 | 10,25 | 0,00% | 10,15 | 10,25 | 10,21 | 10,21 | 10,25 | 141 | 1.319.247 |
| 4/10/2024 | 10,25 | 10,25 | 0,00% | 10,20 | 10,25 | 10,24 | 10,22 | 10,25 | 141 | 5.640.451 |
| 3/10/2024 | 10,30 | 10,25 | -0,39% | 10,23 | 10,35 | 10,29 | 10,21 | 10,24 | 115 | 3.447.797 |
| 2/10/2024 | 10,24 | 10,29 | +0,59% | 10,11 | 10,30 | 10,24 | 10,14 | 10,30 | 85 | 4.007.103 |
| 1/10/2024 | 10,30 | 10,23 | -0,87% | 10,04 | 10,30 | 10,14 | 10,06 | 10,23 | 593 | 7.613.852 |
| 30/9/2024 | 10,25 | 10,32 | +2,18% | 10,15 | 10,32 | 10,24 | 10,22 | 10,32 | 173 | 7.876.102 |
| 26/9/2024 | 10,17 | 10,10 | -0,79% | 10,06 | 10,24 | 10,15 | 10,13 | 10,15 | 146 | 2.787.586 |
| 25/9/2024 | 10,27 | 10,18 | +0,10% | 10,05 | 10,27 | 10,09 | 10,07 | 10,18 | 934 | 5.906.310 |
| 24/9/2024 | 10,24 | 10,17 | -0,97% | 10,01 | 10,30 | 10,20 | 10,10 | 10,17 | 344 | 6.167.612 |
| 23/9/2024 | 10,32 | 10,27 | -0,48% | 10,05 | 10,32 | 10,11 | 10,10 | 10,27 | 209 | 17.623.266 |
| 20/9/2024 | 10,33 | 10,32 | +0,29% | 10,08 | 10,34 | 10,30 | 10,19 | 10,32 | 128 | 9.764.244 |
| 19/9/2024 | 10,29 | 10,29 | +1,08% | 10,05 | 10,31 | 10,28 | 10,06 | 10,29 | 1.683 | 60.752.400 |
| 18/9/2024 | 10,28 | 10,18 | -0,88% | 10,14 | 10,29 | 10,20 | 10,17 | 10,18 | 1.790 | 21.973.351 |
| 17/9/2024 | 10,30 | 10,27 | +0,59% | 10,21 | 10,30 | 10,26 | 10,21 | 10,27 | 113 | 7.011.323 |
| 16/9/2024 | 10,22 | 10,21 | +0,10% | 10,14 | 10,28 | 10,20 | 10,15 | 10,21 | 244 | 12.757.563 |
| 13/9/2024 | 10,22 | 10,20 | +0,10% | 10,16 | 10,22 | 10,19 | 10,18 | 10,20 | 218 | 9.060.949 |
| 12/9/2024 | 10,22 | 10,19 | -0,29% | 10,14 | 10,22 | 10,19 | 10,18 | 10,19 | 270 | 11.822.095 |
| 11/9/2024 | 10,30 | 10,22 | -0,29% | 10,15 | 10,30 | 10,22 | 10,15 | 10,22 | 143 | 1.863.464 |
| 10/9/2024 | 10,30 | 10,25 | 0,00% | 10,25 | 10,30 | 10,27 | 10,22 | 10,25 | 136 | 2.998.905 |
| 9/9/2024 | 10,35 | 10,25 | -0,39% | 10,18 | 10,39 | 10,23 | 10,20 | 10,25 | 170 | 6.688.601 |
| 6/9/2024 | 10,30 | 10,29 | 0,00% | 10,25 | 10,35 | 10,29 | 10,25 | 10,29 | 108 | 3.166.654 |
| 5/9/2024 | 10,30 | 10,29 | 0,00% | 10,20 | 10,30 | 10,26 | 10,24 | 10,29 | 89 | 2.722.634 |
| 4/9/2024 | 10,23 | 10,29 | +0,68% | 10,22 | 10,30 | 10,23 | 10,28 | 10,29 | 82 | 3.812.007 |
| 3/9/2024 | 10,25 | 10,22 | -0,20% | 10,22 | 10,25 | 10,24 | 10,21 | 10,22 | 96 | 5.157.827 |
| 2/9/2024 | 10,25 | 10,24 | -0,19% | 10,14 | 10,30 | 10,25 | 10,24 | 10,25 | 130 | 5.572.902 |
| 30/8/2024 | 10,25 | 10,26 | +0,39% | 10,20 | 10,26 | 10,25 | 10,25 | 10,26 | 134 | 12.560.417 |
| 29/8/2024 | 10,26 | 10,22 | -0,39% | 10,18 | 10,26 | 10,22 | 10,21 | 10,22 | 87 | 3.193.947 |
| 28/8/2024 | 10,22 | 10,26 | +0,29% | 10,18 | 10,26 | 10,22 | 10,22 | 10,26 | 68 | 3.828.226 |
| 27/8/2024 | 10,26 | 10,23 | -0,29% | 10,20 | 10,26 | 10,25 | 10,21 | 10,23 | 81 | 8.338.800 |
| 26/8/2024 | 10,24 | 10,26 | +1,38% | 10,18 | 10,26 | 10,24 | 10,22 | 10,26 | 80 | 2.053.666 |
| 23/8/2024 | 10,24 | 10,12 | -0,88% | 10,10 | 10,24 | 10,13 | 10,12 | 10,24 | 76 | 4.897.168 |
| 22/8/2024 | 10,24 | 10,21 | -0,20% | 10,18 | 10,24 | 10,21 | 10,18 | 10,21 | 81 | 4.258.852 |
| 21/8/2024 | 10,22 | 10,23 | +0,49% | 10,18 | 10,24 | 10,20 | 10,20 | 10,23 | 86 | 1.543.475 |
| 20/8/2024 | 10,13 | 10,18 | +0,39% | 10,10 | 10,21 | 10,14 | 10,05 | 10,18 | 92 | 11.782.436 |
| 19/8/2024 | 10,21 | 10,14 | -0,29% | 10,01 | 10,21 | 10,13 | 10,01 | 10,14 | 337 | 16.713.186 |
| 16/8/2024 | 10,21 | 10,17 | 0,00% | 10,10 | 10,21 | 10,16 | 10,14 | 10,17 | 84 | 5.285.273 |
| 15/8/2024 | 10,20 | 10,17 | -0,10% | 10,04 | 10,20 | 10,15 | 10,10 | 10,17 | 79 | 1.874.429 |
| 14/8/2024 | 10,03 | 10,18 | -0,20% | 10,03 | 10,20 | 10,07 | 10,10 | 10,18 | 88 | 3.731.827 |
| 13/8/2024 | 10,19 | 10,20 | +0,20% | 10,00 | 10,20 | 10,02 | 10,02 | 10,19 | 63 | 5.753.001 |
| 12/8/2024 | 10,23 | 10,18 | -0,49% | 10,00 | 10,23 | 10,02 | 10,18 | 10,19 | 461 | 5.444.280 |
| 9/8/2024 | 10,11 | 10,23 | -0,39% | 10,11 | 10,25 | 10,14 | 10,20 | 10,23 | 57 | 1.681.187 |
| 8/8/2024 | 10,27 | 10,27 | +0,98% | 10,00 | 10,28 | 10,04 | 10,01 | 10,27 | 77 | 4.443.146 |
| 7/8/2024 | 10,24 | 10,17 | 0,00% | 10,00 | 10,24 | 10,07 | 10,01 | 10,17 | 125 | 9.188.380 |
| 6/8/2024 | 10,29 | 10,17 | -0,29% | 10,00 | 10,29 | 10,00 | 10,00 | 10,17 | 504 | 23.540.937 |
| 5/8/2024 | 10,24 | 10,20 | -0,39% | 10,00 | 10,30 | 10,10 | 10,00 | 10,20 | 92 | 4.325.313 |
| 2/8/2024 | 10,22 | 10,24 | +0,10% | 10,00 | 10,29 | 10,10 | 10,20 | 10,24 | 101 | 6.167.975 |
| 1/8/2024 | 10,30 | 10,23 | 0,00% | 10,00 | 10,30 | 10,11 | 10,20 | 10,23 | 1.053 | 4.878.404 |
| 31/7/2024 | 10,23 | 10,23 | +0,29% | 10,22 | 10,23 | 10,22 | 10,20 | 10,23 | 71 | 1.038.167 |
| 30/7/2024 | 10,24 | 10,20 | -0,29% | 10,10 | 10,24 | 10,22 | 10,15 | 10,20 | 55 | 2.963.090 |
| 29/7/2024 | 10,24 | 10,23 | -0,10% | 10,10 | 10,24 | 10,15 | 10,10 | 10,23 | 82 | 5.387.040 |
| 26/7/2024 | 10,24 | 10,24 | +0,39% | 10,23 | 10,24 | 10,23 | 10,21 | 10,24 | 50 | 631.804 |
| 25/7/2024 | 10,24 | 10,20 | 0,00% | 10,20 | 10,24 | 10,21 | 10,20 | 10,23 | 61 | 432.028 |
| 24/7/2024 | 10,24 | 10,20 | -0,20% | 10,10 | 10,24 | 10,21 | 10,20 | 10,22 | 75 | 1.709.406 |
| 23/7/2024 | 10,23 | 10,22 | +0,20% | 10,01 | 10,23 | 10,21 | 10,15 | 10,22 | 63 | 1.520.720 |
| 22/7/2024 | 10,24 | 10,20 | -0,29% | 10,00 | 10,24 | 10,05 | 10,01 | 10,20 | 1.753 | 6.435.227 |
| 19/7/2024 | 10,20 | 10,23 | -0,10% | 10,20 | 10,23 | 10,21 | 10,20 | 10,23 | 73 | 1.558.485 |
| 18/7/2024 | 10,31 | 10,24 | -0,29% | 10,20 | 10,50 | 10,43 | 10,20 | 10,24 | 55 | 3.274.280 |
| 17/7/2024 | 10,32 | 10,27 | -0,48% | 10,15 | 10,32 | 10,17 | 10,25 | 10,27 | 110 | 11.038.687 |
| 16/7/2024 | 10,32 | 10,32 | +0,19% | 10,30 | 10,33 | 10,32 | 10,30 | 10,32 | 68 | 12.308.704 |
| 15/7/2024 | 10,35 | 10,30 | 0,00% | 10,28 | 10,35 | 10,31 | 10,26 | 10,30 | 179 | 3.764.239 |
| 12/7/2024 | 10,36 | 10,30 | -0,48% | 10,29 | 10,36 | 10,32 | 10,29 | 10,30 | 65 | 1.289.066 |
| 11/7/2024 | 10,35 | 10,35 | 0,00% | 10,30 | 10,35 | 10,34 | 10,30 | 10,35 | 61 | 1.411.663 |
| 10/7/2024 | 10,35 | 10,35 | 0,00% | 10,30 | 10,35 | 10,34 | 10,34 | 10,35 | 61 | 1.588.432 |
| 9/7/2024 | 10,39 | 10,35 | +0,49% | 10,30 | 10,39 | 10,34 | 10,30 | 10,35 | 38 | 470.560 |
| 8/7/2024 | 10,40 | 10,30 | -0,58% | 10,30 | 10,45 | 10,38 | 10,20 | 10,39 | 46 | 671.824 |
| 5/7/2024 | 10,40 | 10,36 | 0,00% | 10,36 | 10,40 | 10,37 | 10,35 | 10,40 | 34 | 163.872 |
| 4/7/2024 | 10,30 | 10,36 | +0,19% | 10,20 | 10,36 | 10,34 | 10,10 | 10,36 | 24 | 651.852 |
| 3/7/2024 | 10,35 | 10,34 | -0,39% | 9,92 | 10,35 | 10,14 | 9,92 | 10,34 | 11 | 43.620 |
| 2/7/2024 | 10,38 | 10,38 | 0,00% | 10,25 | 10,39 | 10,27 | 9,91 | 10,38 | 23 | 1.114.322 |
| 1/7/2024 | 10,30 | 10,38 | -0,48% | 9,83 | 10,38 | 9,89 | 9,90 | 10,38 | 1.346 | 5.294.896 |
| 28/6/2024 | 10,38 | 10,43 | +0,48% | 9,82 | 10,43 | 10,04 | 9,82 | 10,45 | 701 | 3.030.635 |
| 27/6/2024 | 10,45 | 10,38 | +0,78% | 10,38 | 10,45 | 10,38 | 10,35 | 10,38 | 27 | 683.144 |
| 26/6/2024 | 10,38 | 10,30 | +0,98% | 10,29 | 10,38 | 10,31 | 10,22 | 10,30 | 14 | 228.018 |
| 25/6/2024 | 10,38 | 10,20 | -1,35% | 10,20 | 10,38 | 10,29 | 10,20 | 10,38 | 8 | 4.150.811 |
| 24/6/2024 | 10,35 | 10,34 | -0,10% | 10,34 | 10,35 | 10,34 | 10,04 | 10,34 | 11 | 130.371 |
| 21/6/2024 | 10,38 | 10,35 | +0,58% | 10,30 | 10,38 | 10,34 | 10,25 | 10,35 | 16 | 68.305 |
| 20/6/2024 | 10,33 | 10,29 | -0,39% | 9,90 | 10,33 | 10,06 | 10,03 | 10,29 | 24 | 1.756.808 |
| 19/6/2024 | 10,37 | 10,33 | +1,37% | 10,25 | 10,37 | 10,35 | 10,19 | 10,33 | 12 | 262.908 |
| 18/6/2024 | 9,90 | 10,19 | -1,83% | 9,38 | 10,20 | 9,91 | 9,90 | 10,20 | 17 | 980.016 |
| 17/6/2024 | 10,38 | 10,38 | 0,00% | 10,38 | 10,38 | 10,38 | 9,38 | 10,38 | 15 | 365.376 |
| 14/6/2024 | 10,40 | 10,38 | +3,39% | 9,86 | 10,40 | 10,37 | 9,85 | 10,38 | 30 | 1.244.398 |
| 13/6/2024 | 10,13 | 10,04 | -3,46% | 9,21 | 10,29 | 9,66 | 9,55 | 10,40 | 2.113 | 18.407.980 |
| 12/6/2024 | 10,40 | 10,40 | 0,00% | 10,40 | 10,45 | 10,41 | 10,35 | 10,40 | 8 | 6.623.360 |
| 11/6/2024 | 10,50 | 10,40 | -0,95% | 10,40 | 10,50 | 10,40 | 10,40 | 10,48 | 11 | 1.168.853 |
| 10/6/2024 | 10,65 | 10,50 | -1,41% | 10,40 | 10,65 | 10,52 | 10,35 | 10,50 | 19 | 1.155.933 |
| 7/6/2024 | 10,57 | 10,65 | +0,76% | 10,57 | 10,65 | 10,58 | 10,30 | 10,65 | 36 | 3.029.157 |
| 6/6/2024 | 10,57 | 10,57 | 0,00% | 10,57 | 10,57 | 10,57 | 10,20 | 10,57 | 6 | 36.995 |
| 5/6/2024 | 10,59 | 10,57 | -0,09% | 10,57 | 10,59 | 10,57 | 10,20 | 10,57 | 7 | 128.976 |
| 4/6/2024 | 10,58 | 10,58 | +1,15% | 10,20 | 10,58 | 10,45 | 10,15 | 10,58 | 13 | 476.593 |
| 3/6/2024 | 10,39 | 10,46 | +0,67% | 10,35 | 10,60 | 10,50 | 10,22 | 10,46 | 15 | 2.205.066 |
| 31/5/2024 | 10,60 | 10,39 | -1,98% | 10,10 | 10,60 | 10,24 | 10,39 | 10,60 | 1.470 | 11.505.047 |
| 29/5/2024 | 10,80 | 10,60 | +2,42% | 10,38 | 10,80 | 10,40 | 10,35 | 10,60 | 41 | 502.231.958 |
| 28/5/2024 | 10,80 | 10,35 | -4,43% | 10,35 | 10,80 | 10,40 | 10,35 | 10,64 | 22 | 27.616.558 |
| 27/5/2024 | 10,83 | 10,83 | +1,21% | 10,83 | 10,83 | 10,83 | 10,50 | 10,80 | 5 | 2.734.575 |
| 24/5/2024 | 10,51 | 10,70 | +1,81% | 10,21 | 10,70 | 10,40 | 10,35 | 0,00 | 534 | 26.102.432 |
| 23/5/2024 | 10,70 | 10,51 | -1,78% | 10,51 | 10,80 | 10,72 | 10,40 | 10,70 | 67 | 4.176.598 |
| 22/5/2024 | 10,16 | 10,70 | +1,90% | 10,16 | 10,70 | 10,22 | 10,40 | 10,70 | 2 | 8.182 |
| 21/5/2024 | 10,50 | 10,50 | -0,47% | 10,50 | 10,52 | 10,50 | 10,05 | 10,50 | 10 | 962.852 |
| 20/5/2024 | 10,55 | 10,55 | -1,40% | 10,55 | 10,68 | 10,56 | 10,05 | 10,70 | 7 | 135.170 |
| 17/5/2024 | 10,78 | 10,70 | -0,93% | 10,70 | 10,78 | 10,70 | 10,30 | 10,70 | 10 | 100.638 |
| 16/5/2024 | 10,77 | 10,80 | 0,00% | 10,77 | 10,80 | 10,79 | 10,01 | 10,80 | 4 | 23.757 |
| 15/5/2024 | 10,80 | 10,80 | +0,93% | 10,80 | 10,80 | 10,80 | 10,01 | 10,80 | 6 | 33.480 |
| 14/5/2024 | 10,70 | 10,70 | 0,00% | 10,70 | 10,70 | 10,70 | 10,01 | 10,70 | 1 | 1.070 |
| 13/5/2024 | 10,70 | 10,70 | -0,93% | 10,69 | 10,70 | 10,69 | 10,05 | 10,70 | 6 | 248.040 |
| 10/5/2024 | 10,80 | 10,80 | +0,93% | 10,80 | 10,80 | 10,80 | 10,00 | 10,80 | 2 | 7.560 |
| 9/5/2024 | 10,70 | 10,70 | +1,23% | 10,70 | 10,70 | 10,70 | 10,01 | 10,70 | 2 | 4.280 |
| 8/5/2024 | 10,57 | 10,57 | 0,00% | 10,57 | 10,57 | 10,57 | 10,00 | 10,57 | 2 | 25.368 |
| 7/5/2024 | 10,50 | 10,57 | +0,67% | 10,50 | 10,70 | 10,56 | 10,00 | 10,70 | 5 | 124.651 |
| 6/5/2024 | 10,70 | 10,50 | 0,00% | 10,50 | 10,70 | 10,50 | 10,00 | 10,50 | 8 | 49.390 |
| 3/5/2024 | 10,70 | 10,50 | +1,35% | 10,20 | 10,70 | 10,25 | 10,00 | 10,70 | 9 | 253.320 |
| 2/5/2024 | 10,36 | 10,36 | -1,24% | 10,36 | 10,36 | 10,36 | 10,00 | 10,36 | 3 | 20.720 |
| 30/4/2024 | 10,49 | 10,49 | 0,00% | 10,49 | 10,49 | 10,49 | 9,60 | 10,49 | 1 | 1.049 |
| 29/4/2024 | 11,00 | 10,49 | 0,00% | 10,49 | 11,00 | 10,68 | 10,49 | 10,60 | 5 | 123.939 |
| 26/4/2024 | 10,50 | 10,49 | +1,06% | 9,97 | 10,50 | 10,42 | 10,09 | 10,49 | 6 | 41.713 |
| 24/4/2024 | 10,38 | 10,38 | 0,00% | 10,38 | 10,38 | 10,38 | 10,38 | 10,50 | 1 | 31.140 |
| 18/4/2024 | 10,38 | 10,38 | 0,00% | 10,38 | 10,38 | 10,38 | 9,52 | 12,50 | 2 | 2.076.000 |
| 17/4/2024 | 10,38 | 10,38 | +0,87% | 10,38 | 10,38 | 10,38 | 9,50 | 12,50 | 4 | 6.231.114 |
| 16/4/2024 | 10,30 | 10,29 | -0,10% | 10,29 | 10,30 | 10,29 | 9,50 | 10,29 | 5 | 5.610.129 |
| 15/4/2024 | 10,30 | 10,30 | 0,00% | 10,30 | 10,30 | 10,30 | 9,50 | 10,30 | 1 | 3.090 |