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.
HGLG11 - FII HGLG PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 154,19 | 153,97 | -0,10% | 153,59 | 154,80 | 154,07 | 153,92 | 153,97 | 10.083 | 1.180.184.343 |
| 2/6/2026 | 154,76 | 154,12 | -0,34% | 153,72 | 155,00 | 154,45 | 154,11 | 154,12 | 14.462 | 1.566.907.214 |
| 1/6/2026 | 154,85 | 154,65 | -0,68% | 153,44 | 154,85 | 154,19 | 154,57 | 154,65 | 18.188 | 1.846.600.484 |
| 29/5/2026 | 155,23 | 155,71 | +0,44% | 154,72 | 155,87 | 155,32 | 155,68 | 155,71 | 14.070 | 1.856.619.329 |
| 28/5/2026 | 155,00 | 155,03 | +0,05% | 154,21 | 155,14 | 154,85 | 155,00 | 155,03 | 9.185 | 1.548.903.661 |
| 27/5/2026 | 155,25 | 154,96 | +0,17% | 154,60 | 155,25 | 154,87 | 154,96 | 155,00 | 9.267 | 1.100.707.970 |
| 26/5/2026 | 155,39 | 154,70 | -0,32% | 154,70 | 155,70 | 155,20 | 154,70 | 154,82 | 12.407 | 1.866.350.184 |
| 25/5/2026 | 155,38 | 155,20 | -0,06% | 155,05 | 155,47 | 155,33 | 155,17 | 155,35 | 11.528 | 1.187.578.853 |
| 22/5/2026 | 155,00 | 155,30 | +0,36% | 154,75 | 155,40 | 155,01 | 155,30 | 155,35 | 10.124 | 1.396.943.338 |
| 21/5/2026 | 154,99 | 154,75 | -0,03% | 154,30 | 155,00 | 154,62 | 154,75 | 154,80 | 11.137 | 1.275.139.120 |
| 20/5/2026 | 154,07 | 154,80 | +0,49% | 154,07 | 155,10 | 154,84 | 154,79 | 154,80 | 9.462 | 1.201.305.367 |
| 19/5/2026 | 155,14 | 154,05 | -0,77% | 153,77 | 155,14 | 154,40 | 154,00 | 154,05 | 8.964 | 1.168.230.541 |
| 18/5/2026 | 155,84 | 155,24 | -0,17% | 154,69 | 155,84 | 155,21 | 154,98 | 155,24 | 12.666 | 1.396.898.528 |
| 15/5/2026 | 155,20 | 155,50 | +0,19% | 155,03 | 155,69 | 155,41 | 155,34 | 155,50 | 13.403 | 1.528.040.469 |
| 14/5/2026 | 155,12 | 155,20 | +0,23% | 154,86 | 155,50 | 155,14 | 155,20 | 155,27 | 7.020 | 948.154.812 |
| 13/5/2026 | 155,50 | 154,85 | -0,13% | 154,82 | 155,50 | 155,24 | 154,85 | 154,86 | 8.766 | 1.032.133.563 |
| 12/5/2026 | 155,50 | 155,05 | -0,29% | 155,00 | 155,87 | 155,32 | 155,05 | 155,15 | 11.142 | 1.279.549.566 |
| 11/5/2026 | 156,15 | 155,50 | -0,35% | 155,05 | 156,20 | 155,61 | 155,49 | 155,50 | 15.836 | 2.158.110.500 |
| 8/5/2026 | 156,19 | 156,05 | +0,04% | 155,70 | 156,20 | 155,96 | 156,00 | 156,05 | 13.943 | 1.320.513.673 |
| 7/5/2026 | 156,22 | 155,98 | -0,15% | 155,72 | 156,25 | 155,99 | 155,98 | 156,19 | 15.209 | 1.388.500.718 |
| 6/5/2026 | 155,55 | 156,22 | +0,52% | 155,10 | 157,55 | 155,98 | 156,22 | 156,34 | 14.196 | 1.888.019.211 |
| 5/5/2026 | 156,00 | 155,41 | -0,37% | 155,40 | 156,60 | 155,70 | 155,40 | 155,48 | 14.575 | 1.476.408.590 |
| 4/5/2026 | 156,60 | 155,99 | -0,26% | 155,55 | 156,60 | 155,93 | 155,99 | 156,00 | 14.839 | 1.552.162.252 |
| 30/4/2026 | 156,23 | 156,40 | +0,19% | 155,75 | 156,67 | 156,22 | 156,39 | 156,40 | 15.277 | 1.769.879.745 |
| 29/4/2026 | 156,81 | 156,10 | -0,57% | 155,69 | 156,89 | 156,00 | 156,09 | 156,10 | 12.722 | 1.417.333.443 |
| 28/4/2026 | 157,22 | 156,99 | +0,01% | 155,91 | 157,34 | 156,52 | 156,49 | 156,99 | 11.721 | 1.792.633.074 |
| 27/4/2026 | 158,20 | 156,98 | -0,65% | 156,65 | 158,20 | 157,14 | 156,90 | 156,98 | 13.440 | 1.471.054.083 |
| 24/4/2026 | 157,11 | 158,01 | +0,71% | 157,00 | 158,20 | 157,60 | 158,01 | 158,20 | 11.623 | 1.274.194.765 |
| 23/4/2026 | 157,40 | 156,89 | -0,07% | 156,60 | 157,46 | 156,90 | 156,85 | 156,89 | 15.857 | 1.408.462.470 |
| 22/4/2026 | 158,12 | 157,00 | -0,57% | 156,77 | 158,12 | 157,12 | 156,99 | 157,00 | 12.876 | 1.639.707.823 |
| 20/4/2026 | 157,88 | 157,90 | +0,23% | 157,68 | 158,34 | 157,94 | 157,90 | 157,94 | 11.018 | 1.373.267.992 |
| 17/4/2026 | 157,23 | 157,54 | +0,34% | 157,07 | 157,59 | 157,32 | 157,53 | 157,54 | 8.532 | 1.197.754.129 |
| 16/4/2026 | 157,30 | 157,00 | -0,17% | 157,00 | 157,34 | 157,16 | 157,00 | 157,08 | 10.468 | 1.059.324.836 |
| 15/4/2026 | 157,28 | 157,26 | -0,01% | 156,85 | 157,34 | 157,10 | 157,20 | 157,26 | 16.435 | 1.443.604.140 |
| 14/4/2026 | 157,35 | 157,28 | +0,13% | 156,80 | 157,35 | 156,99 | 157,10 | 157,28 | 11.887 | 1.292.961.028 |
| 13/4/2026 | 157,50 | 157,08 | -0,27% | 156,80 | 157,51 | 157,12 | 157,08 | 157,33 | 12.416 | 1.391.589.856 |
| 10/4/2026 | 156,87 | 157,50 | +0,52% | 156,30 | 157,51 | 156,93 | 157,33 | 157,50 | 11.229 | 1.089.965.446 |
| 9/4/2026 | 157,10 | 156,69 | +0,12% | 156,10 | 157,25 | 156,70 | 156,69 | 156,70 | 8.791 | 1.178.143.821 |
| 8/4/2026 | 156,45 | 156,50 | +0,07% | 156,20 | 157,63 | 156,50 | 156,45 | 156,50 | 10.352 | 1.323.866.673 |
| 7/4/2026 | 157,00 | 156,39 | -0,33% | 156,10 | 157,10 | 156,53 | 156,38 | 156,39 | 12.598 | 1.021.337.017 |
| 6/4/2026 | 156,50 | 156,90 | +0,47% | 156,16 | 156,90 | 156,55 | 156,50 | 156,90 | 18.245 | 1.565.251.763 |
| 2/4/2026 | 156,12 | 156,16 | +0,10% | 155,86 | 156,24 | 156,03 | 156,15 | 156,16 | 8.561 | 1.136.604.445 |
| 1/4/2026 | 155,95 | 156,00 | -0,09% | 155,78 | 156,13 | 155,96 | 155,99 | 156,00 | 12.226 | 1.252.039.216 |
| 31/3/2026 | 156,17 | 156,14 | +0,15% | 155,89 | 156,20 | 156,04 | 156,10 | 156,14 | 16.671 | 1.271.743.981 |
| 30/3/2026 | 157,79 | 155,90 | -1,05% | 155,79 | 157,80 | 156,17 | 155,90 | 155,95 | 12.707 | 1.594.742.203 |
| 27/3/2026 | 156,59 | 157,56 | +0,78% | 155,58 | 158,18 | 156,03 | 157,00 | 157,56 | 15.484 | 1.718.756.550 |
| 26/3/2026 | 156,48 | 156,34 | +0,26% | 155,31 | 156,76 | 155,83 | 156,34 | 156,40 | 15.490 | 1.410.725.652 |
| 25/3/2026 | 156,67 | 155,94 | -0,04% | 155,63 | 156,74 | 155,94 | 155,94 | 155,96 | 15.617 | 1.261.113.268 |
| 24/3/2026 | 156,67 | 156,00 | -0,20% | 155,62 | 157,18 | 156,02 | 155,99 | 156,00 | 13.303 | 1.276.825.657 |
| 23/3/2026 | 156,33 | 156,32 | +0,46% | 154,44 | 158,00 | 155,96 | 156,32 | 157,98 | 15.121 | 2.122.286.117 |
| 20/3/2026 | 156,70 | 155,60 | -0,28% | 155,30 | 157,91 | 156,26 | 155,60 | 156,12 | 22.077 | 5.953.746.018 |
| 19/3/2026 | 155,80 | 156,03 | +0,28% | 155,16 | 156,12 | 155,70 | 156,03 | 156,05 | 13.094 | 1.239.963.351 |
| 18/3/2026 | 156,26 | 155,60 | -0,36% | 155,50 | 156,38 | 155,80 | 155,59 | 155,60 | 15.738 | 1.512.814.204 |
| 17/3/2026 | 156,58 | 156,16 | -0,22% | 156,00 | 156,77 | 156,34 | 156,16 | 156,23 | 14.731 | 1.340.704.725 |
| 16/3/2026 | 157,90 | 156,51 | -0,20% | 156,16 | 157,94 | 156,59 | 156,51 | 156,89 | 21.286 | 1.796.772.297 |
| 13/3/2026 | 157,33 | 156,83 | -0,10% | 156,63 | 157,66 | 156,96 | 156,82 | 156,83 | 19.308 | 1.635.169.901 |
| 12/3/2026 | 158,15 | 156,99 | -0,64% | 156,75 | 158,15 | 157,25 | 156,80 | 156,99 | 14.474 | 1.377.242.652 |
| 11/3/2026 | 158,12 | 158,00 | 0,00% | 157,80 | 158,15 | 157,98 | 158,00 | 158,03 | 10.908 | 1.088.483.160 |
| 10/3/2026 | 158,45 | 158,00 | +0,06% | 157,52 | 158,45 | 157,90 | 157,93 | 158,00 | 12.814 | 1.342.834.146 |
| 9/3/2026 | 158,74 | 157,91 | -0,27% | 157,91 | 158,74 | 158,15 | 157,91 | 157,96 | 14.799 | 1.471.441.839 |
| 6/3/2026 | 158,20 | 158,33 | +0,21% | 158,01 | 158,90 | 158,36 | 158,32 | 158,66 | 16.216 | 1.720.261.672 |
| 5/3/2026 | 158,35 | 158,00 | +0,02% | 157,66 | 158,35 | 157,97 | 157,98 | 158,00 | 11.660 | 933.925.204 |
| 4/3/2026 | 158,55 | 157,97 | -0,11% | 157,87 | 158,57 | 158,23 | 157,97 | 158,01 | 11.375 | 1.102.628.368 |
| 3/3/2026 | 158,66 | 158,15 | -0,18% | 157,76 | 158,82 | 158,35 | 158,15 | 158,16 | 11.834 | 1.287.174.497 |
| 2/3/2026 | 159,13 | 158,44 | -0,33% | 157,30 | 159,13 | 158,38 | 158,40 | 158,44 | 18.787 | 1.530.025.472 |
| 27/2/2026 | 158,00 | 158,97 | +0,81% | 157,86 | 159,39 | 158,79 | 158,97 | 159,00 | 17.116 | 1.515.210.729 |
| 26/2/2026 | 157,75 | 157,70 | +0,05% | 157,51 | 157,97 | 157,77 | 157,70 | 157,95 | 14.652 | 1.163.940.137 |
| 25/2/2026 | 157,60 | 157,62 | +0,12% | 157,46 | 157,62 | 157,55 | 157,60 | 157,62 | 13.279 | 1.335.983.670 |
| 24/2/2026 | 157,50 | 157,43 | -0,01% | 157,34 | 157,75 | 157,51 | 157,43 | 157,52 | 11.113 | 1.075.848.849 |
| 23/2/2026 | 157,35 | 157,45 | +0,10% | 157,16 | 157,49 | 157,34 | 157,40 | 157,45 | 14.820 | 1.218.790.872 |
| 20/2/2026 | 157,35 | 157,30 | +0,19% | 157,00 | 157,35 | 157,10 | 157,28 | 157,30 | 15.263 | 1.194.037.205 |
| 19/2/2026 | 157,50 | 157,00 | -0,31% | 156,89 | 157,75 | 157,19 | 157,00 | 157,02 | 20.460 | 1.567.243.567 |
| 18/2/2026 | 156,88 | 157,49 | +0,39% | 156,88 | 157,70 | 157,35 | 157,30 | 157,49 | 10.889 | 1.435.791.793 |
| 13/2/2026 | 156,51 | 156,88 | +0,06% | 156,51 | 157,20 | 156,95 | 156,76 | 156,88 | 13.733 | 1.445.070.258 |
| 11/2/2026 | 156,99 | 156,78 | +0,08% | 156,66 | 157,00 | 156,81 | 156,66 | 156,89 | 10.771 | 991.580.641 |
| 10/2/2026 | 157,04 | 156,66 | -0,24% | 156,41 | 157,32 | 156,98 | 156,66 | 156,68 | 10.760 | 4.932.025.719 |
| 9/2/2026 | 157,10 | 157,04 | +0,03% | 156,80 | 157,10 | 156,95 | 157,03 | 157,04 | 14.971 | 1.208.009.386 |
| 6/2/2026 | 157,16 | 157,00 | +0,06% | 156,86 | 157,16 | 156,98 | 156,98 | 157,00 | 11.779 | 987.999.216 |
| 5/2/2026 | 156,95 | 156,91 | -0,03% | 156,75 | 157,17 | 156,95 | 156,91 | 157,10 | 10.794 | 1.068.578.640 |
| 4/2/2026 | 157,30 | 156,95 | -0,10% | 156,90 | 157,30 | 157,07 | 156,91 | 156,95 | 9.600 | 971.001.596 |
| 3/2/2026 | 157,00 | 157,11 | +0,12% | 156,75 | 157,30 | 157,06 | 156,97 | 157,11 | 9.970 | 1.141.909.415 |
| 2/2/2026 | 157,50 | 156,92 | -0,37% | 156,73 | 157,60 | 157,02 | 156,92 | 157,00 | 16.446 | 1.317.383.201 |
| 30/1/2026 | 157,10 | 157,50 | +0,19% | 157,01 | 158,22 | 157,78 | 157,50 | 157,83 | 13.364 | 1.718.558.428 |
| 29/1/2026 | 157,67 | 157,20 | -0,10% | 157,05 | 157,89 | 157,40 | 157,20 | 157,34 | 23.968 | 1.518.061.130 |
| 28/1/2026 | 157,67 | 157,35 | -0,01% | 157,23 | 158,00 | 157,65 | 157,35 | 157,45 | 11.796 | 1.473.108.993 |
| 27/1/2026 | 157,40 | 157,37 | 0,00% | 157,37 | 158,00 | 157,70 | 157,37 | 157,75 | 13.269 | 1.438.014.007 |
| 26/1/2026 | 157,39 | 157,37 | -0,02% | 156,97 | 157,40 | 157,19 | 157,37 | 157,40 | 14.130 | 1.545.319.476 |
| 23/1/2026 | 157,20 | 157,40 | +0,27% | 157,00 | 157,40 | 157,23 | 157,39 | 157,40 | 11.711 | 1.401.758.151 |
| 22/1/2026 | 157,20 | 156,97 | +0,03% | 156,97 | 157,20 | 157,09 | 156,97 | 157,04 | 11.607 | 1.254.462.382 |
| 21/1/2026 | 157,00 | 156,92 | -0,05% | 156,85 | 157,08 | 156,97 | 156,92 | 156,96 | 11.816 | 1.384.572.385 |
| 20/1/2026 | 156,83 | 157,00 | +0,19% | 156,50 | 157,15 | 156,81 | 156,91 | 157,00 | 16.577 | 1.529.007.677 |
| 19/1/2026 | 156,81 | 156,71 | -0,06% | 156,70 | 157,26 | 156,85 | 156,71 | 156,80 | 13.146 | 1.284.343.038 |
| 16/1/2026 | 156,76 | 156,81 | +0,16% | 156,61 | 156,94 | 156,78 | 156,80 | 156,81 | 10.051 | 1.039.188.920 |
| 15/1/2026 | 156,78 | 156,56 | -0,12% | 156,43 | 157,01 | 156,71 | 156,56 | 156,62 | 15.459 | 1.336.568.188 |
| 14/1/2026 | 156,79 | 156,75 | +0,06% | 156,40 | 157,00 | 156,59 | 156,65 | 156,75 | 14.407 | 1.078.276.432 |
| 13/1/2026 | 156,38 | 156,65 | +0,18% | 156,25 | 156,75 | 156,51 | 156,51 | 156,65 | 10.633 | 1.050.064.370 |
| 12/1/2026 | 156,50 | 156,37 | -0,08% | 156,05 | 156,98 | 156,48 | 156,36 | 156,73 | 22.921 | 2.526.131.759 |
| 9/1/2026 | 156,98 | 156,50 | -0,31% | 156,32 | 156,98 | 156,58 | 156,44 | 156,50 | 18.579 | 1.582.042.187 |
| 8/1/2026 | 157,16 | 156,99 | +0,04% | 156,52 | 157,19 | 156,87 | 156,87 | 156,99 | 13.837 | 1.234.774.181 |
| 7/1/2026 | 157,12 | 156,93 | -0,12% | 156,78 | 157,25 | 157,00 | 156,90 | 156,94 | 16.891 | 1.858.152.382 |
| 6/1/2026 | 157,60 | 157,12 | -0,15% | 157,00 | 157,82 | 157,37 | 157,04 | 157,12 | 12.977 | 1.311.875.526 |
| 5/1/2026 | 158,07 | 157,35 | -0,29% | 156,99 | 158,10 | 157,28 | 157,35 | 157,56 | 23.960 | 1.483.161.587 |
| 2/1/2026 | 157,53 | 157,80 | +0,16% | 157,01 | 157,80 | 157,42 | 157,50 | 157,82 | 12.563 | 1.249.299.150 |
| 30/12/2025 | 157,95 | 157,55 | +0,10% | 157,14 | 158,21 | 157,73 | 157,55 | 157,85 | 10.458 | 963.977.172 |
| 29/12/2025 | 158,62 | 157,40 | -0,29% | 156,90 | 158,62 | 157,22 | 157,16 | 157,40 | 14.146 | 1.856.247.980 |
| 26/12/2025 | 158,50 | 157,85 | -0,41% | 157,64 | 159,00 | 158,03 | 157,84 | 157,85 | 17.907 | 2.709.005.773 |
| 23/12/2025 | 158,53 | 158,50 | +0,19% | 157,91 | 158,95 | 158,20 | 158,50 | 158,83 | 20.725 | 1.451.711.217 |
| 22/12/2025 | 157,90 | 158,20 | +0,38% | 157,53 | 158,38 | 157,98 | 158,20 | 158,38 | 19.802 | 1.973.925.808 |
| 19/12/2025 | 156,35 | 157,60 | +1,01% | 156,32 | 157,64 | 157,03 | 157,50 | 157,60 | 23.009 | 1.556.298.120 |
| 18/12/2025 | 156,30 | 156,02 | -0,18% | 155,81 | 156,81 | 156,22 | 156,02 | 156,04 | 13.348 | 1.776.524.008 |
| 17/12/2025 | 156,45 | 156,30 | -0,01% | 156,02 | 156,74 | 156,30 | 156,29 | 156,30 | 14.551 | 1.178.110.616 |
| 16/12/2025 | 156,55 | 156,31 | 0,00% | 156,00 | 156,98 | 156,40 | 156,31 | 156,40 | 16.772 | 2.086.403.870 |
| 15/12/2025 | 158,14 | 156,31 | -0,99% | 155,95 | 158,58 | 156,79 | 156,31 | 156,36 | 24.333 | 2.668.470.475 |
| 12/12/2025 | 158,58 | 157,88 | -0,26% | 157,40 | 159,05 | 158,49 | 157,71 | 157,88 | 16.524 | 3.660.801.867 |
| 11/12/2025 | 158,43 | 158,29 | -0,04% | 157,75 | 158,65 | 158,04 | 158,29 | 158,30 | 10.829 | 1.116.249.649 |
| 10/12/2025 | 159,89 | 158,35 | -0,43% | 158,01 | 159,89 | 158,45 | 158,30 | 158,35 | 11.503 | 1.463.254.975 |
| 9/12/2025 | 160,65 | 159,03 | -0,49% | 158,88 | 160,65 | 159,28 | 159,03 | 159,18 | 9.224 | 1.298.813.478 |
| 8/12/2025 | 159,89 | 159,82 | +0,45% | 159,30 | 161,99 | 160,84 | 159,82 | 160,00 | 19.377 | 2.553.316.586 |
| 5/12/2025 | 159,09 | 159,10 | +0,01% | 158,81 | 159,99 | 159,60 | 158,98 | 159,10 | 10.302 | 910.466.198 |
| 4/12/2025 | 158,81 | 159,09 | +0,23% | 158,30 | 159,19 | 158,99 | 159,07 | 159,09 | 8.280 | 666.349.512 |
| 3/12/2025 | 158,48 | 158,72 | +0,44% | 158,15 | 159,22 | 158,60 | 158,63 | 158,72 | 13.631 | 997.260.268 |
| 2/12/2025 | 160,30 | 158,03 | -1,48% | 158,03 | 160,30 | 158,92 | 158,03 | 158,05 | 11.136 | 1.713.575.077 |
| 1/12/2025 | 160,70 | 160,40 | -0,37% | 160,01 | 160,79 | 160,39 | 160,13 | 160,40 | 10.267 | 899.727.876 |
| 28/11/2025 | 159,85 | 161,00 | +0,97% | 159,50 | 161,00 | 160,24 | 160,43 | 161,00 | 9.652 | 985.728.601 |
| 27/11/2025 | 159,81 | 159,45 | +0,05% | 159,45 | 159,97 | 159,74 | 159,45 | 159,73 | 7.280 | 865.553.895 |
| 26/11/2025 | 159,99 | 159,37 | -0,17% | 159,23 | 159,99 | 159,60 | 159,37 | 159,43 | 5.610 | 675.240.433 |
| 25/11/2025 | 159,75 | 159,64 | -0,04% | 159,41 | 160,00 | 159,78 | 159,64 | 159,69 | 11.408 | 912.143.945 |
| 24/11/2025 | 159,99 | 159,70 | -0,19% | 159,70 | 160,00 | 159,89 | 159,70 | 159,85 | 7.277 | 840.127.242 |
| 21/11/2025 | 159,75 | 160,00 | 0,00% | 159,70 | 160,00 | 159,88 | 159,86 | 160,00 | 6.247 | 839.823.689 |
| 19/11/2025 | 159,75 | 160,00 | +0,19% | 159,61 | 160,00 | 159,84 | 159,87 | 160,00 | 4.710 | 652.568.930 |
| 18/11/2025 | 159,80 | 159,70 | +0,11% | 159,53 | 160,00 | 159,72 | 159,70 | 159,73 | 5.198 | 610.602.524 |
| 17/11/2025 | 159,75 | 159,53 | -0,08% | 159,18 | 160,00 | 159,63 | 159,53 | 159,55 | 8.394 | 861.497.438 |
| 14/11/2025 | 159,49 | 159,65 | +0,69% | 159,06 | 159,86 | 159,64 | 159,65 | 159,75 | 13.732 | 743.022.453 |
| 13/11/2025 | 159,49 | 158,56 | -0,28% | 158,56 | 159,77 | 159,20 | 158,56 | 159,30 | 7.924 | 631.437.583 |
| 12/11/2025 | 158,61 | 159,00 | +0,28% | 158,61 | 159,60 | 159,23 | 159,00 | 159,06 | 6.571 | 636.332.545 |
| 11/11/2025 | 158,03 | 158,55 | -0,07% | 158,00 | 159,40 | 158,85 | 158,55 | 159,16 | 9.305 | 681.141.817 |
| 10/11/2025 | 158,10 | 158,66 | +0,35% | 157,45 | 158,69 | 158,20 | 158,51 | 158,66 | 8.990 | 813.522.863 |
| 7/11/2025 | 157,98 | 158,10 | +0,44% | 157,50 | 158,39 | 157,93 | 158,00 | 158,10 | 8.058 | 618.808.421 |
| 6/11/2025 | 157,63 | 157,40 | -0,15% | 155,00 | 158,49 | 157,64 | 157,40 | 157,48 | 10.234 | 873.798.846 |
| 5/11/2025 | 157,00 | 157,63 | +1,02% | 156,35 | 157,63 | 157,04 | 157,60 | 157,63 | 10.640 | 687.174.001 |
| 4/11/2025 | 156,66 | 156,04 | -0,10% | 154,63 | 156,85 | 156,24 | 156,04 | 156,37 | 13.476 | 902.842.360 |
| 3/11/2025 | 158,00 | 156,20 | -1,45% | 156,20 | 158,50 | 157,24 | 156,17 | 156,20 | 12.330 | 1.314.956.039 |
| 31/10/2025 | 159,97 | 158,50 | -0,78% | 158,40 | 159,97 | 159,15 | 158,49 | 158,54 | 12.391 | 808.568.704 |
| 30/10/2025 | 159,40 | 159,75 | +0,41% | 158,62 | 159,97 | 159,32 | 159,60 | 159,75 | 10.917 | 654.744.650 |
| 29/10/2025 | 158,07 | 159,10 | +0,86% | 158,07 | 159,94 | 159,17 | 159,10 | 159,82 | 12.661 | 727.626.535 |
| 28/10/2025 | 158,90 | 157,74 | -0,49% | 157,60 | 159,00 | 158,21 | 157,74 | 158,10 | 17.666 | 858.534.979 |
| 27/10/2025 | 159,45 | 158,51 | -0,50% | 158,30 | 159,97 | 158,87 | 158,51 | 158,78 | 16.271 | 822.280.065 |
| 24/10/2025 | 159,05 | 159,30 | +0,28% | 158,62 | 159,89 | 159,05 | 159,25 | 159,30 | 13.373 | 766.921.148 |
| 23/10/2025 | 160,00 | 158,85 | -0,92% | 158,24 | 160,31 | 159,26 | 158,85 | 159,00 | 14.879 | 921.067.514 |
| 22/10/2025 | 160,01 | 160,33 | +0,46% | 159,71 | 160,49 | 160,04 | 159,81 | 160,33 | 5.640 | 661.608.957 |
| 21/10/2025 | 159,98 | 159,60 | +0,19% | 159,42 | 160,48 | 159,90 | 159,60 | 160,00 | 7.414 | 635.258.406 |
| 20/10/2025 | 160,00 | 159,30 | -0,19% | 159,30 | 160,36 | 159,94 | 159,29 | 159,39 | 8.367 | 640.531.326 |
| 17/10/2025 | 160,49 | 159,60 | -0,56% | 159,47 | 160,78 | 160,21 | 159,60 | 160,00 | 9.830 | 631.182.652 |
| 16/10/2025 | 160,65 | 160,50 | 0,00% | 157,89 | 160,98 | 159,77 | 160,19 | 160,50 | 12.933 | 1.081.424.236 |
| 15/10/2025 | 160,00 | 160,50 | +0,33% | 159,82 | 160,65 | 160,40 | 160,50 | 160,61 | 6.892 | 625.700.372 |
| 14/10/2025 | 160,10 | 159,98 | -0,05% | 159,75 | 160,39 | 160,16 | 159,98 | 160,00 | 7.943 | 671.553.821 |
| 13/10/2025 | 160,11 | 160,06 | +0,04% | 159,77 | 160,50 | 160,18 | 160,06 | 160,07 | 7.168 | 789.763.776 |
| 10/10/2025 | 160,00 | 160,00 | +0,25% | 159,50 | 160,50 | 160,20 | 160,00 | 160,25 | 6.462 | 585.342.674 |
| 9/10/2025 | 160,50 | 159,60 | -0,16% | 159,00 | 161,00 | 159,74 | 159,53 | 159,60 | 7.752 | 786.241.603 |
| 8/10/2025 | 159,99 | 159,85 | -0,16% | 159,75 | 160,82 | 160,08 | 159,85 | 160,10 | 8.110 | 605.168.345 |
| 7/10/2025 | 160,61 | 160,10 | -0,22% | 159,30 | 161,50 | 160,41 | 160,10 | 160,16 | 12.778 | 698.788.981 |
| 6/10/2025 | 160,75 | 160,46 | 0,00% | 160,46 | 160,98 | 160,69 | 160,46 | 160,49 | 7.532 | 649.415.800 |
| 3/10/2025 | 160,27 | 160,46 | +0,12% | 159,97 | 160,97 | 160,46 | 160,35 | 160,46 | 5.546 | 555.520.497 |
| 2/10/2025 | 160,42 | 160,27 | +0,32% | 159,81 | 160,59 | 160,13 | 160,09 | 160,27 | 7.749 | 607.025.992 |
| 1/10/2025 | 160,80 | 159,76 | -1,39% | 159,71 | 162,00 | 160,37 | 159,76 | 160,02 | 7.694 | 836.513.952 |
| 30/9/2025 | 161,02 | 162,01 | +0,61% | 161,02 | 163,30 | 162,32 | 162,01 | 162,37 | 9.191 | 967.454.372 |
| 29/9/2025 | 161,00 | 161,02 | +0,54% | 159,50 | 161,79 | 161,21 | 161,01 | 161,02 | 8.997 | 1.006.796.567 |
| 26/9/2025 | 160,65 | 160,16 | -0,25% | 160,08 | 160,99 | 160,70 | 160,16 | 160,20 | 7.776 | 690.484.838 |
| 25/9/2025 | 159,62 | 160,56 | +0,60% | 159,49 | 160,60 | 160,10 | 160,40 | 160,56 | 5.242 | 736.815.985 |
| 24/9/2025 | 159,44 | 159,60 | +0,43% | 159,01 | 159,63 | 159,36 | 159,60 | 159,62 | 5.827 | 604.100.240 |
| 23/9/2025 | 159,39 | 158,91 | -0,06% | 158,12 | 159,62 | 158,98 | 158,91 | 159,24 | 8.101 | 572.931.804 |
| 22/9/2025 | 159,60 | 159,00 | -0,31% | 158,53 | 159,70 | 159,17 | 159,00 | 159,05 | 7.877 | 802.068.626 |
| 19/9/2025 | 159,10 | 159,50 | +0,48% | 158,85 | 159,50 | 159,23 | 159,24 | 159,50 | 6.043 | 667.717.258 |
| 18/9/2025 | 158,82 | 158,74 | -0,05% | 158,74 | 159,37 | 159,11 | 158,70 | 158,74 | 4.668 | 533.010.712 |
| 17/9/2025 | 158,20 | 158,82 | +0,46% | 158,18 | 159,00 | 158,67 | 158,82 | 159,00 | 5.472 | 604.138.878 |
| 16/9/2025 | 157,70 | 158,10 | +0,25% | 157,70 | 158,50 | 158,14 | 158,10 | 158,20 | 5.552 | 573.166.716 |
| 15/9/2025 | 157,79 | 157,70 | -0,06% | 157,00 | 158,51 | 157,87 | 157,70 | 157,92 | 8.576 | 726.515.384 |
| 12/9/2025 | 156,87 | 157,80 | +0,59% | 156,46 | 157,80 | 157,35 | 157,75 | 157,80 | 8.436 | 718.562.431 |
| 11/9/2025 | 156,50 | 156,87 | +0,33% | 156,17 | 157,00 | 156,70 | 156,50 | 156,87 | 4.727 | 485.859.428 |
| 10/9/2025 | 155,87 | 156,35 | +0,31% | 155,81 | 156,50 | 156,24 | 156,35 | 156,41 | 5.458 | 490.131.850 |
| 9/9/2025 | 156,00 | 155,87 | +0,25% | 155,15 | 156,50 | 155,76 | 155,59 | 155,87 | 10.104 | 488.096.915 |
| 8/9/2025 | 155,65 | 155,48 | +0,10% | 154,88 | 156,50 | 155,85 | 155,46 | 155,80 | 10.433 | 651.654.491 |
| 5/9/2025 | 156,30 | 155,32 | -0,09% | 155,26 | 156,80 | 155,98 | 155,32 | 155,40 | 9.461 | 687.728.756 |
| 4/9/2025 | 156,25 | 155,46 | -0,91% | 155,13 | 157,26 | 155,81 | 155,38 | 155,46 | 7.826 | 592.415.930 |
| 3/9/2025 | 155,50 | 156,89 | +1,32% | 155,50 | 157,40 | 156,71 | 156,76 | 156,89 | 10.736 | 1.114.462.361 |
| 2/9/2025 | 156,49 | 154,84 | -1,34% | 154,74 | 156,84 | 155,77 | 154,75 | 154,84 | 12.924 | 858.193.107 |
| 1/9/2025 | 154,07 | 156,95 | +1,26% | 152,96 | 157,29 | 156,11 | 156,61 | 156,95 | 14.925 | 1.511.361.603 |
| 29/8/2025 | 153,99 | 154,99 | +0,77% | 153,81 | 155,43 | 154,63 | 154,98 | 154,99 | 6.493 | 568.479.663 |
| 28/8/2025 | 153,44 | 153,81 | +0,34% | 153,30 | 154,00 | 153,68 | 153,80 | 153,81 | 7.520 | 482.662.135 |
| 27/8/2025 | 153,50 | 153,29 | +0,20% | 152,70 | 153,84 | 153,16 | 153,28 | 153,29 | 6.288 | 485.263.873 |
| 26/8/2025 | 152,89 | 152,99 | +0,32% | 152,43 | 152,99 | 152,73 | 152,86 | 152,99 | 8.539 | 511.497.370 |
| 25/8/2025 | 152,72 | 152,50 | 0,00% | 152,20 | 152,80 | 152,47 | 152,44 | 152,50 | 7.523 | 609.838.949 |
| 22/8/2025 | 151,57 | 152,50 | +0,66% | 151,20 | 152,50 | 151,57 | 152,35 | 152,50 | 5.241 | 626.887.729 |
| 21/8/2025 | 151,70 | 151,50 | +0,01% | 151,20 | 151,70 | 151,50 | 151,48 | 151,50 | 6.781 | 718.281.736 |
| 20/8/2025 | 151,36 | 151,49 | +0,32% | 150,95 | 151,50 | 151,35 | 151,49 | 151,50 | 8.938 | 571.014.154 |
| 19/8/2025 | 151,60 | 151,00 | -0,33% | 150,97 | 151,97 | 151,39 | 150,99 | 151,00 | 7.017 | 711.356.996 |
| 18/8/2025 | 152,30 | 151,50 | -0,33% | 151,06 | 152,47 | 151,61 | 151,40 | 151,50 | 9.392 | 780.176.578 |
| 15/8/2025 | 151,94 | 152,00 | +0,05% | 150,78 | 152,30 | 151,83 | 151,95 | 152,00 | 9.289 | 723.279.455 |
| 14/8/2025 | 151,95 | 151,93 | +0,44% | 151,66 | 152,30 | 152,03 | 151,91 | 151,93 | 8.458 | 631.055.641 |
| 13/8/2025 | 152,05 | 151,27 | -0,44% | 151,10 | 152,39 | 151,64 | 151,26 | 151,54 | 9.903 | 619.693.722 |
| 12/8/2025 | 152,11 | 151,94 | +0,11% | 151,50 | 152,30 | 151,96 | 151,90 | 151,94 | 6.005 | 486.109.312 |
| 11/8/2025 | 152,00 | 151,77 | +0,01% | 150,95 | 152,30 | 151,61 | 151,77 | 151,95 | 8.966 | 703.430.325 |
| 8/8/2025 | 152,84 | 151,75 | -0,05% | 151,25 | 152,85 | 151,88 | 151,75 | 151,79 | 9.936 | 648.607.966 |
| 7/8/2025 | 152,37 | 151,83 | -0,35% | 151,83 | 153,00 | 152,46 | 151,83 | 152,24 | 9.289 | 524.144.583 |
| 6/8/2025 | 152,28 | 152,37 | +0,26% | 151,33 | 153,00 | 152,08 | 152,30 | 152,37 | 8.695 | 516.317.792 |
| 5/8/2025 | 153,00 | 151,98 | -0,58% | 151,23 | 153,00 | 151,97 | 151,85 | 151,98 | 7.709 | 584.299.725 |
| 4/8/2025 | 153,43 | 152,87 | +0,44% | 152,31 | 153,79 | 153,00 | 152,86 | 152,87 | 14.034 | 1.345.958.524 |
| 1/8/2025 | 153,96 | 152,20 | -1,32% | 151,14 | 153,99 | 152,16 | 152,10 | 152,20 | 12.353 | 720.864.565 |
| 31/7/2025 | 153,52 | 154,24 | +1,47% | 153,32 | 154,41 | 154,09 | 153,91 | 154,24 | 7.104 | 538.082.511 |
| 30/7/2025 | 154,35 | 152,00 | -1,32% | 151,65 | 154,41 | 152,85 | 152,00 | 152,24 | 8.684 | 885.613.992 |
| 29/7/2025 | 154,55 | 154,03 | -0,43% | 153,51 | 154,99 | 154,36 | 154,03 | 154,20 | 6.721 | 510.121.055 |
| 28/7/2025 | 156,30 | 154,70 | -0,65% | 153,99 | 156,30 | 154,95 | 154,70 | 154,77 | 9.283 | 697.898.080 |
| 25/7/2025 | 154,89 | 155,71 | +0,98% | 153,81 | 156,62 | 155,53 | 155,71 | 155,90 | 8.553 | 566.590.506 |
| 24/7/2025 | 154,20 | 154,20 | +0,13% | 153,75 | 154,65 | 154,12 | 154,10 | 154,20 | 6.715 | 510.076.314 |
| 23/7/2025 | 154,26 | 154,00 | -0,36% | 153,77 | 154,54 | 154,09 | 154,00 | 154,10 | 6.612 | 543.467.213 |
| 22/7/2025 | 155,02 | 154,55 | -0,29% | 154,01 | 155,49 | 154,61 | 154,54 | 154,55 | 6.998 | 490.481.804 |
| 21/7/2025 | 155,98 | 155,00 | -0,72% | 154,53 | 156,00 | 155,34 | 155,00 | 155,02 | 7.417 | 567.005.144 |
| 18/7/2025 | 155,98 | 156,12 | +0,30% | 155,65 | 156,48 | 155,99 | 156,10 | 156,12 | 5.106 | 406.411.300 |
| 17/7/2025 | 155,50 | 155,65 | +0,45% | 155,02 | 155,83 | 155,45 | 155,61 | 155,65 | 5.476 | 479.379.624 |
| 16/7/2025 | 156,00 | 154,95 | -0,10% | 154,65 | 156,00 | 155,11 | 154,94 | 154,95 | 7.548 | 514.051.976 |
| 15/7/2025 | 156,48 | 155,10 | -0,51% | 155,10 | 156,58 | 155,66 | 155,08 | 155,10 | 10.172 | 652.393.669 |
| 14/7/2025 | 156,65 | 155,89 | -0,28% | 155,70 | 156,73 | 156,39 | 155,87 | 155,89 | 9.276 | 718.600.816 |
| 11/7/2025 | 154,90 | 156,33 | +0,78% | 154,90 | 156,47 | 155,78 | 156,33 | 156,38 | 5.367 | 396.915.660 |
| 10/7/2025 | 155,10 | 155,12 | +0,03% | 154,58 | 155,50 | 155,02 | 155,11 | 155,12 | 6.847 | 554.360.189 |
| 9/7/2025 | 155,37 | 155,08 | -0,61% | 154,80 | 155,72 | 155,23 | 155,02 | 155,08 | 6.207 | 564.216.447 |
| 8/7/2025 | 157,00 | 156,03 | -0,40% | 155,85 | 157,00 | 156,31 | 156,02 | 156,08 | 9.476 | 681.564.764 |
| 7/7/2025 | 157,58 | 156,65 | -0,59% | 156,51 | 157,91 | 156,94 | 156,65 | 156,69 | 11.085 | 723.767.718 |
| 4/7/2025 | 156,78 | 157,58 | +0,88% | 156,06 | 157,96 | 156,92 | 157,58 | 157,60 | 7.509 | 546.134.027 |
| 3/7/2025 | 156,80 | 156,20 | -0,38% | 155,94 | 157,00 | 156,68 | 156,20 | 156,49 | 7.671 | 551.021.576 |
| 2/7/2025 | 156,31 | 156,80 | +0,38% | 155,99 | 158,21 | 156,42 | 156,80 | 157,50 | 10.444 | 693.235.763 |
| 1/7/2025 | 158,13 | 156,20 | -1,90% | 155,65 | 158,13 | 156,31 | 156,19 | 156,20 | 10.974 | 840.606.926 |
| 30/6/2025 | 157,60 | 159,23 | +1,10% | 157,52 | 159,30 | 158,25 | 159,23 | 159,28 | 8.702 | 633.419.612 |
| 27/6/2025 | 157,91 | 157,50 | -0,26% | 156,64 | 158,49 | 157,32 | 157,50 | 157,51 | 8.767 | 671.037.807 |
| 26/6/2025 | 157,58 | 157,91 | +0,20% | 156,51 | 158,19 | 157,61 | 157,88 | 157,91 | 8.862 | 532.036.497 |
| 25/6/2025 | 157,74 | 157,60 | -0,08% | 156,01 | 157,99 | 157,59 | 157,59 | 157,60 | 5.358 | 491.067.505 |
| 24/6/2025 | 157,45 | 157,73 | +0,34% | 157,05 | 157,98 | 157,64 | 157,53 | 157,73 | 5.678 | 418.925.013 |
| 23/6/2025 | 156,98 | 157,20 | -0,20% | 155,52 | 157,47 | 156,62 | 157,20 | 157,25 | 10.404 | 766.048.043 |
| 20/6/2025 | 158,10 | 157,52 | -0,34% | 157,28 | 158,64 | 157,85 | 157,52 | 157,89 | 7.275 | 552.888.790 |
| 18/6/2025 | 158,00 | 158,06 | +0,25% | 157,46 | 158,61 | 158,02 | 157,55 | 158,06 | 6.025 | 520.021.827 |
| 17/6/2025 | 158,73 | 157,66 | -0,66% | 157,61 | 158,75 | 158,19 | 157,66 | 158,00 | 7.310 | 526.283.098 |
| 16/6/2025 | 158,67 | 158,70 | +0,77% | 157,55 | 159,00 | 158,39 | 158,63 | 158,70 | 9.726 | 698.676.205 |
| 13/6/2025 | 155,60 | 157,49 | +1,21% | 155,42 | 159,15 | 157,29 | 157,49 | 157,60 | 11.242 | 1.004.836.102 |
| 12/6/2025 | 155,75 | 155,60 | 0,00% | 154,30 | 155,78 | 155,07 | 155,50 | 155,60 | 8.991 | 556.716.011 |
| 11/6/2025 | 156,09 | 155,60 | -0,19% | 155,51 | 156,67 | 156,02 | 155,60 | 155,75 | 7.637 | 522.878.564 |
| 10/6/2025 | 155,40 | 155,89 | +0,57% | 154,77 | 156,00 | 155,54 | 155,88 | 155,89 | 7.493 | 544.282.447 |
| 9/6/2025 | 157,35 | 155,00 | -0,80% | 155,00 | 157,49 | 155,89 | 155,00 | 155,24 | 11.221 | 732.513.911 |
| 6/6/2025 | 156,79 | 156,25 | -0,07% | 155,01 | 157,77 | 155,97 | 156,23 | 156,25 | 13.745 | 790.188.585 |
| 5/6/2025 | 156,41 | 156,36 | +0,10% | 156,36 | 157,79 | 156,92 | 156,36 | 156,70 | 10.422 | 598.789.253 |
| 4/6/2025 | 156,59 | 156,20 | +0,08% | 153,92 | 157,69 | 156,78 | 156,20 | 156,73 | 10.722 | 690.513.655 |