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.
HGRE11 - FII HGRE PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 128,95 | 126,34 | -1,99% | 125,71 | 129,19 | 127,23 | 126,34 | 126,90 | 1.898 | 298.789.995 |
| 2/6/2026 | 129,39 | 128,90 | -0,38% | 128,90 | 129,90 | 129,18 | 128,89 | 128,90 | 2.031 | 210.156.679 |
| 1/6/2026 | 128,17 | 129,39 | -0,48% | 128,17 | 129,85 | 128,91 | 129,39 | 129,55 | 1.651 | 200.365.136 |
| 29/5/2026 | 130,49 | 130,02 | -0,25% | 129,60 | 130,49 | 130,08 | 130,02 | 130,10 | 3.117 | 251.897.308 |
| 28/5/2026 | 130,98 | 130,35 | -0,34% | 130,28 | 131,14 | 130,49 | 130,35 | 130,49 | 1.128 | 185.260.298 |
| 27/5/2026 | 131,50 | 130,79 | -0,08% | 130,10 | 131,76 | 130,99 | 130,79 | 131,00 | 1.301 | 139.485.293 |
| 26/5/2026 | 129,33 | 130,89 | +1,15% | 128,35 | 131,89 | 130,50 | 130,89 | 131,00 | 2.908 | 661.899.569 |
| 25/5/2026 | 129,00 | 129,40 | -0,04% | 128,70 | 129,97 | 129,27 | 129,40 | 129,59 | 2.685 | 177.119.179 |
| 22/5/2026 | 127,80 | 129,45 | +1,24% | 127,04 | 129,56 | 128,28 | 129,45 | 129,48 | 1.438 | 150.872.994 |
| 21/5/2026 | 128,81 | 127,86 | -0,11% | 126,42 | 128,81 | 127,88 | 127,84 | 127,86 | 1.461 | 204.055.928 |
| 20/5/2026 | 128,06 | 128,00 | +0,16% | 127,71 | 129,00 | 128,37 | 128,00 | 128,76 | 1.945 | 186.637.911 |
| 19/5/2026 | 128,95 | 127,80 | -0,78% | 127,67 | 129,69 | 128,10 | 127,80 | 128,00 | 1.798 | 215.330.342 |
| 18/5/2026 | 130,30 | 128,81 | -0,99% | 128,56 | 130,34 | 128,98 | 128,81 | 129,18 | 1.519 | 210.546.516 |
| 15/5/2026 | 128,75 | 130,10 | +1,13% | 128,48 | 130,50 | 129,41 | 130,10 | 130,48 | 1.508 | 236.562.053 |
| 14/5/2026 | 128,07 | 128,65 | +0,76% | 127,70 | 129,54 | 128,84 | 128,64 | 129,06 | 900 | 164.610.386 |
| 13/5/2026 | 128,51 | 127,68 | -0,92% | 127,65 | 129,00 | 128,28 | 127,65 | 127,68 | 3.396 | 237.551.293 |
| 12/5/2026 | 129,68 | 128,86 | -0,63% | 128,53 | 130,05 | 129,06 | 128,77 | 128,86 | 5.066 | 261.128.079 |
| 11/5/2026 | 131,55 | 129,68 | -1,42% | 129,01 | 131,73 | 130,36 | 129,61 | 129,68 | 1.917 | 252.269.485 |
| 8/5/2026 | 130,43 | 131,55 | +0,86% | 130,40 | 132,00 | 131,25 | 131,51 | 131,55 | 1.805 | 236.017.978 |
| 7/5/2026 | 130,38 | 130,43 | +0,04% | 129,56 | 130,81 | 130,32 | 130,28 | 130,43 | 1.510 | 230.193.913 |
| 6/5/2026 | 128,65 | 130,38 | +1,35% | 128,34 | 130,43 | 129,91 | 130,38 | 130,39 | 1.535 | 231.687.634 |
| 5/5/2026 | 128,30 | 128,64 | +0,34% | 127,90 | 129,00 | 128,36 | 128,64 | 129,00 | 1.307 | 174.168.532 |
| 4/5/2026 | 130,49 | 128,20 | -1,78% | 127,65 | 130,50 | 128,77 | 128,19 | 128,20 | 6.000 | 369.293.007 |
| 30/4/2026 | 130,48 | 130,52 | +0,32% | 130,11 | 130,90 | 130,60 | 130,52 | 130,87 | 2.112 | 287.904.799 |
| 29/4/2026 | 128,80 | 130,11 | +1,19% | 128,80 | 130,11 | 129,69 | 130,00 | 130,11 | 1.780 | 299.897.268 |
| 28/4/2026 | 127,21 | 128,58 | +1,47% | 126,83 | 129,32 | 128,26 | 128,58 | 128,67 | 2.552 | 651.717.681 |
| 27/4/2026 | 126,17 | 126,72 | +0,93% | 124,15 | 127,97 | 125,97 | 126,72 | 127,40 | 3.228 | 269.744.212 |
| 24/4/2026 | 126,17 | 125,55 | +0,08% | 125,05 | 126,18 | 125,46 | 125,55 | 125,80 | 3.152 | 226.644.021 |
| 23/4/2026 | 127,96 | 125,45 | -1,59% | 125,30 | 128,00 | 126,11 | 125,45 | 125,70 | 3.876 | 261.874.506 |
| 22/4/2026 | 126,90 | 127,48 | +0,63% | 126,00 | 128,00 | 126,85 | 127,48 | 127,97 | 2.779 | 256.813.316 |
| 20/4/2026 | 126,80 | 126,68 | +0,07% | 125,56 | 126,86 | 126,53 | 126,68 | 126,70 | 2.775 | 247.966.825 |
| 17/4/2026 | 125,84 | 126,59 | +0,60% | 125,46 | 126,88 | 126,39 | 126,59 | 126,80 | 1.947 | 178.728.963 |
| 16/4/2026 | 124,79 | 125,84 | +1,32% | 124,41 | 125,84 | 125,33 | 125,70 | 125,84 | 2.363 | 220.377.607 |
| 15/4/2026 | 124,69 | 124,20 | +0,22% | 123,84 | 125,00 | 124,36 | 124,09 | 124,20 | 5.017 | 246.621.741 |
| 14/4/2026 | 125,00 | 123,93 | -0,85% | 123,35 | 125,00 | 124,08 | 123,60 | 123,93 | 2.525 | 178.549.372 |
| 13/4/2026 | 124,79 | 124,99 | +0,34% | 123,10 | 125,00 | 123,88 | 124,99 | 125,00 | 4.018 | 216.856.465 |
| 10/4/2026 | 125,00 | 124,57 | -0,06% | 123,50 | 125,25 | 124,41 | 124,56 | 124,79 | 3.194 | 233.758.213 |
| 9/4/2026 | 125,45 | 124,64 | +0,37% | 124,31 | 125,45 | 124,63 | 124,60 | 124,64 | 1.566 | 110.201.692 |
| 8/4/2026 | 124,11 | 124,18 | +0,06% | 124,11 | 126,07 | 125,13 | 124,18 | 126,04 | 2.154 | 187.023.908 |
| 7/4/2026 | 123,20 | 124,11 | +0,80% | 122,79 | 124,78 | 123,97 | 124,11 | 124,70 | 3.680 | 184.251.509 |
| 6/4/2026 | 122,20 | 123,12 | +1,18% | 122,15 | 123,19 | 122,84 | 122,90 | 123,12 | 1.886 | 201.950.440 |
| 2/4/2026 | 120,29 | 121,69 | +1,76% | 119,61 | 122,00 | 120,99 | 121,66 | 121,69 | 1.844 | 198.228.746 |
| 1/4/2026 | 119,65 | 119,58 | -0,76% | 119,02 | 120,52 | 119,37 | 119,45 | 119,58 | 4.831 | 231.466.464 |
| 31/3/2026 | 121,99 | 120,50 | -1,07% | 118,05 | 122,53 | 120,27 | 120,10 | 120,55 | 5.758 | 365.701.756 |
| 30/3/2026 | 122,90 | 121,80 | -0,81% | 121,47 | 122,90 | 122,37 | 121,70 | 121,80 | 2.218 | 212.936.804 |
| 27/3/2026 | 123,50 | 122,80 | -0,57% | 122,55 | 123,89 | 123,08 | 122,56 | 122,80 | 2.112 | 245.313.944 |
| 26/3/2026 | 124,50 | 123,50 | -1,03% | 123,50 | 124,77 | 123,89 | 123,50 | 123,60 | 2.301 | 232.009.256 |
| 25/3/2026 | 124,66 | 124,79 | +0,08% | 124,45 | 125,09 | 124,77 | 124,70 | 124,79 | 1.996 | 205.832.752 |
| 24/3/2026 | 125,01 | 124,69 | -0,20% | 124,29 | 125,01 | 124,58 | 124,69 | 124,89 | 1.739 | 146.344.470 |
| 23/3/2026 | 125,25 | 124,94 | -0,14% | 124,00 | 125,95 | 124,69 | 124,35 | 124,94 | 3.081 | 226.787.494 |
| 20/3/2026 | 126,11 | 125,12 | -0,02% | 124,50 | 126,11 | 125,35 | 125,12 | 125,25 | 2.281 | 207.337.348 |
| 19/3/2026 | 125,69 | 125,15 | -0,32% | 125,01 | 125,87 | 125,52 | 125,14 | 125,15 | 3.027 | 234.085.754 |
| 18/3/2026 | 125,80 | 125,55 | -0,20% | 125,00 | 125,99 | 125,62 | 125,55 | 125,60 | 2.190 | 191.206.373 |
| 17/3/2026 | 125,79 | 125,80 | +0,24% | 125,65 | 126,38 | 125,99 | 125,72 | 125,80 | 1.888 | 166.121.662 |
| 16/3/2026 | 128,40 | 125,50 | -1,31% | 125,50 | 128,40 | 126,06 | 125,50 | 125,55 | 4.418 | 296.035.641 |
| 13/3/2026 | 128,32 | 127,17 | -0,90% | 126,22 | 128,78 | 127,35 | 127,17 | 127,48 | 5.099 | 348.755.357 |
| 12/3/2026 | 129,20 | 128,32 | -0,75% | 127,63 | 129,99 | 128,30 | 128,32 | 128,33 | 3.659 | 242.314.698 |
| 11/3/2026 | 130,00 | 129,29 | -0,28% | 128,91 | 130,00 | 129,15 | 129,25 | 129,29 | 5.274 | 362.532.196 |
| 10/3/2026 | 129,81 | 129,65 | -0,12% | 128,60 | 130,39 | 129,68 | 129,65 | 130,20 | 3.719 | 274.434.517 |
| 9/3/2026 | 131,20 | 129,81 | -0,63% | 129,06 | 131,25 | 129,74 | 129,81 | 130,23 | 2.909 | 302.477.295 |
| 6/3/2026 | 131,08 | 130,63 | -0,34% | 130,50 | 131,65 | 131,26 | 130,63 | 131,47 | 2.789 | 277.585.876 |
| 5/3/2026 | 131,18 | 131,08 | +0,44% | 131,01 | 131,97 | 131,48 | 131,07 | 131,08 | 1.934 | 239.862.875 |
| 4/3/2026 | 130,65 | 130,50 | +0,46% | 129,90 | 131,69 | 131,04 | 130,50 | 131,64 | 1.697 | 247.983.537 |
| 3/3/2026 | 130,65 | 129,90 | -0,57% | 129,38 | 130,65 | 130,16 | 129,90 | 130,35 | 2.441 | 267.836.820 |
| 2/3/2026 | 130,44 | 130,65 | -0,35% | 129,52 | 131,27 | 130,54 | 130,65 | 131,00 | 4.038 | 374.071.648 |
| 27/2/2026 | 129,97 | 131,11 | +1,11% | 129,77 | 131,93 | 131,18 | 130,81 | 131,11 | 2.825 | 383.452.418 |
| 26/2/2026 | 128,53 | 129,67 | +1,05% | 128,37 | 129,80 | 129,18 | 129,61 | 129,67 | 1.738 | 197.133.848 |
| 25/2/2026 | 126,89 | 128,32 | +2,12% | 126,54 | 128,32 | 127,78 | 128,10 | 128,32 | 2.841 | 330.043.279 |
| 24/2/2026 | 125,95 | 125,66 | -0,11% | 125,66 | 126,69 | 125,97 | 125,66 | 125,90 | 1.751 | 172.811.800 |
| 23/2/2026 | 124,90 | 125,80 | +0,66% | 124,67 | 126,99 | 125,72 | 125,80 | 126,28 | 2.150 | 235.705.162 |
| 20/2/2026 | 123,53 | 124,98 | +1,17% | 123,32 | 126,00 | 124,50 | 124,98 | 126,00 | 4.286 | 245.759.418 |
| 19/2/2026 | 124,19 | 123,53 | +0,10% | 123,00 | 124,19 | 123,52 | 123,20 | 123,53 | 3.474 | 310.523.525 |
| 18/2/2026 | 124,55 | 123,41 | -0,94% | 123,09 | 124,55 | 123,90 | 123,41 | 123,96 | 5.463 | 257.175.767 |
| 13/2/2026 | 124,36 | 124,58 | -0,39% | 121,67 | 125,34 | 123,60 | 123,30 | 124,58 | 11.614 | 506.644.350 |
| 11/2/2026 | 125,62 | 125,07 | +0,10% | 124,22 | 125,66 | 124,92 | 124,95 | 125,07 | 2.425 | 184.843.458 |
| 10/2/2026 | 125,19 | 124,95 | -0,19% | 122,02 | 125,86 | 124,49 | 124,95 | 125,58 | 4.208 | 258.302.053 |
| 9/2/2026 | 126,12 | 125,19 | -0,68% | 124,12 | 126,12 | 124,97 | 125,10 | 125,19 | 5.354 | 326.094.198 |
| 6/2/2026 | 126,49 | 126,05 | -0,35% | 125,00 | 126,87 | 126,09 | 125,50 | 126,12 | 3.821 | 240.160.905 |
| 5/2/2026 | 124,98 | 126,49 | +1,52% | 124,61 | 126,64 | 125,72 | 126,40 | 126,49 | 2.255 | 199.263.358 |
| 4/2/2026 | 124,80 | 124,60 | +0,01% | 124,00 | 125,00 | 124,56 | 124,60 | 124,83 | 1.809 | 198.954.576 |
| 3/2/2026 | 124,18 | 124,59 | +0,76% | 123,65 | 124,86 | 124,28 | 124,37 | 124,59 | 2.193 | 199.035.082 |
| 2/2/2026 | 123,90 | 123,65 | -0,31% | 123,21 | 124,22 | 123,76 | 123,65 | 123,81 | 6.174 | 308.348.971 |
| 30/1/2026 | 127,00 | 124,04 | -2,11% | 124,04 | 127,50 | 124,45 | 124,04 | 124,44 | 3.415 | 816.575.100 |
| 29/1/2026 | 129,78 | 126,72 | -1,38% | 125,64 | 129,79 | 126,81 | 126,72 | 127,41 | 5.454 | 320.492.388 |
| 28/1/2026 | 128,35 | 128,49 | +1,11% | 126,50 | 129,40 | 127,08 | 128,49 | 129,20 | 4.248 | 299.271.954 |
| 27/1/2026 | 127,00 | 127,08 | +0,13% | 126,38 | 129,11 | 127,22 | 126,82 | 127,08 | 4.354 | 385.996.008 |
| 26/1/2026 | 126,81 | 126,92 | +0,09% | 125,01 | 127,99 | 126,81 | 126,92 | 127,71 | 6.808 | 382.746.862 |
| 23/1/2026 | 124,94 | 126,81 | +1,77% | 124,53 | 126,81 | 125,12 | 126,81 | 126,99 | 4.742 | 326.199.366 |
| 22/1/2026 | 124,51 | 124,60 | +0,48% | 124,10 | 124,94 | 124,40 | 124,60 | 124,94 | 3.036 | 232.869.876 |
| 21/1/2026 | 124,46 | 124,00 | +0,01% | 123,86 | 124,51 | 124,13 | 124,00 | 124,24 | 2.697 | 296.406.180 |
| 20/1/2026 | 124,22 | 123,99 | -0,19% | 123,56 | 124,46 | 123,96 | 123,98 | 124,20 | 2.595 | 240.199.477 |
| 19/1/2026 | 124,82 | 124,22 | -0,14% | 123,77 | 124,83 | 124,20 | 124,22 | 124,25 | 3.693 | 225.214.807 |
| 16/1/2026 | 124,30 | 124,40 | +0,14% | 124,22 | 124,94 | 124,49 | 124,40 | 124,64 | 4.491 | 271.633.335 |
| 15/1/2026 | 124,87 | 124,22 | -0,06% | 124,05 | 124,94 | 124,24 | 124,13 | 124,22 | 3.455 | 282.326.527 |
| 14/1/2026 | 124,54 | 124,30 | +0,24% | 124,10 | 124,94 | 124,37 | 124,30 | 124,50 | 5.478 | 271.190.887 |
| 13/1/2026 | 124,66 | 124,00 | -0,24% | 123,43 | 124,66 | 124,04 | 124,00 | 124,35 | 4.649 | 221.494.929 |
| 12/1/2026 | 124,11 | 124,30 | +0,15% | 123,71 | 124,30 | 124,10 | 124,18 | 124,30 | 3.363 | 265.974.380 |
| 9/1/2026 | 124,20 | 124,11 | -0,07% | 123,63 | 124,52 | 124,04 | 123,90 | 124,11 | 2.287 | 149.132.007 |
| 8/1/2026 | 124,62 | 124,20 | -0,01% | 123,20 | 124,77 | 123,87 | 123,45 | 124,20 | 5.071 | 241.799.197 |
| 7/1/2026 | 124,50 | 124,21 | -0,23% | 123,62 | 124,95 | 124,16 | 123,82 | 124,21 | 3.202 | 186.305.333 |
| 6/1/2026 | 123,98 | 124,50 | +1,08% | 123,18 | 124,99 | 124,14 | 124,20 | 124,50 | 3.366 | 189.192.300 |
| 5/1/2026 | 124,50 | 123,17 | -0,14% | 122,80 | 124,50 | 123,51 | 123,17 | 123,80 | 3.673 | 234.357.129 |
| 2/1/2026 | 124,01 | 123,34 | -0,54% | 122,80 | 125,30 | 123,79 | 123,34 | 123,50 | 3.390 | 259.682.198 |
| 30/12/2025 | 126,20 | 124,01 | -1,74% | 124,01 | 126,20 | 125,62 | 124,01 | 125,76 | 3.227 | 233.240.836 |
| 29/12/2025 | 126,48 | 126,20 | -0,24% | 125,54 | 126,97 | 126,17 | 126,05 | 126,20 | 3.432 | 223.854.568 |
| 26/12/2025 | 125,19 | 126,50 | +1,21% | 125,09 | 126,50 | 125,89 | 126,38 | 126,50 | 2.297 | 244.029.727 |
| 23/12/2025 | 125,37 | 124,99 | +0,18% | 124,88 | 125,87 | 125,31 | 124,99 | 125,19 | 2.596 | 226.663.830 |
| 22/12/2025 | 125,26 | 124,76 | +0,60% | 124,11 | 125,35 | 124,79 | 124,76 | 124,98 | 3.903 | 210.734.457 |
| 19/12/2025 | 125,59 | 124,01 | -0,94% | 124,01 | 125,99 | 125,00 | 124,01 | 125,98 | 3.731 | 235.463.918 |
| 18/12/2025 | 125,25 | 125,19 | -0,05% | 124,55 | 125,58 | 125,04 | 125,10 | 125,19 | 3.258 | 184.034.806 |
| 17/12/2025 | 124,93 | 125,25 | +0,26% | 124,12 | 125,25 | 124,66 | 124,56 | 125,25 | 3.563 | 162.663.028 |
| 16/12/2025 | 124,90 | 124,93 | +0,72% | 124,04 | 125,01 | 124,53 | 124,75 | 124,93 | 2.704 | 135.675.956 |
| 15/12/2025 | 124,11 | 124,04 | 0,00% | 123,00 | 125,29 | 123,96 | 124,20 | 124,68 | 5.819 | 308.112.753 |
| 12/12/2025 | 124,34 | 124,04 | +0,45% | 123,52 | 124,56 | 124,03 | 123,57 | 124,07 | 2.994 | 130.072.344 |
| 11/12/2025 | 122,90 | 123,48 | +0,46% | 122,50 | 124,34 | 123,57 | 122,81 | 123,48 | 1.532 | 146.254.538 |
| 10/12/2025 | 123,48 | 122,91 | +0,04% | 122,86 | 123,99 | 123,10 | 122,91 | 123,81 | 1.932 | 107.102.128 |
| 9/12/2025 | 124,19 | 122,86 | -0,40% | 122,51 | 124,19 | 123,06 | 122,69 | 122,86 | 1.769 | 98.809.018 |
| 8/12/2025 | 123,00 | 123,35 | +0,29% | 122,65 | 124,24 | 123,42 | 123,35 | 123,45 | 3.396 | 180.194.853 |
| 5/12/2025 | 122,90 | 122,99 | +0,07% | 121,88 | 123,47 | 122,82 | 122,54 | 123,00 | 2.175 | 114.838.583 |
| 4/12/2025 | 121,24 | 122,90 | +1,36% | 120,76 | 123,00 | 122,17 | 122,80 | 122,90 | 2.905 | 170.817.746 |
| 3/12/2025 | 120,26 | 121,25 | +1,02% | 120,04 | 121,38 | 120,63 | 120,22 | 121,25 | 4.291 | 223.294.282 |
| 2/12/2025 | 120,93 | 120,02 | -0,80% | 119,87 | 120,93 | 120,27 | 120,02 | 120,58 | 2.379 | 237.453.076 |
| 1/12/2025 | 119,18 | 120,99 | +1,04% | 119,17 | 120,99 | 120,10 | 119,94 | 120,99 | 3.921 | 220.076.623 |
| 28/11/2025 | 119,45 | 119,75 | +0,25% | 118,90 | 119,75 | 119,29 | 119,75 | 119,76 | 4.259 | 309.832.397 |
| 27/11/2025 | 119,55 | 119,45 | +0,67% | 118,80 | 119,55 | 119,13 | 119,00 | 119,45 | 2.405 | 198.034.547 |
| 26/11/2025 | 119,75 | 118,66 | -0,62% | 118,66 | 119,75 | 119,04 | 118,66 | 118,89 | 4.296 | 271.940.588 |
| 25/11/2025 | 118,85 | 119,40 | +0,46% | 118,25 | 119,77 | 118,95 | 118,67 | 119,40 | 3.613 | 320.248.342 |
| 24/11/2025 | 118,40 | 118,85 | +0,38% | 118,20 | 119,00 | 118,62 | 118,51 | 118,85 | 3.555 | 238.279.066 |
| 21/11/2025 | 118,60 | 118,40 | -0,16% | 117,99 | 118,92 | 118,43 | 117,99 | 118,40 | 4.763 | 314.970.366 |
| 19/11/2025 | 118,33 | 118,59 | +0,50% | 117,99 | 119,49 | 118,55 | 118,20 | 118,59 | 6.219 | 432.008.375 |
| 18/11/2025 | 118,71 | 118,00 | +0,13% | 117,85 | 119,00 | 118,24 | 118,00 | 118,04 | 4.934 | 299.878.245 |
| 17/11/2025 | 119,20 | 117,85 | -1,09% | 117,61 | 119,95 | 118,87 | 117,85 | 118,10 | 5.340 | 398.871.259 |
| 14/11/2025 | 118,19 | 119,15 | +1,34% | 117,82 | 119,20 | 118,71 | 119,10 | 119,18 | 3.400 | 200.812.173 |
| 13/11/2025 | 117,88 | 117,58 | -0,11% | 116,91 | 118,24 | 117,72 | 117,58 | 117,79 | 4.322 | 141.858.115 |
| 12/11/2025 | 117,80 | 117,71 | -0,08% | 117,50 | 118,62 | 117,88 | 117,71 | 117,90 | 2.667 | 132.699.065 |
| 11/11/2025 | 117,75 | 117,80 | -0,19% | 117,34 | 118,98 | 117,83 | 117,79 | 118,00 | 2.067 | 145.995.944 |
| 10/11/2025 | 118,53 | 118,02 | -0,43% | 116,19 | 119,43 | 118,42 | 117,28 | 118,02 | 5.478 | 195.038.163 |
| 7/11/2025 | 118,70 | 118,53 | +0,46% | 118,00 | 119,83 | 118,92 | 118,53 | 119,00 | 3.460 | 281.682.068 |
| 6/11/2025 | 117,76 | 117,99 | +0,49% | 117,02 | 118,28 | 117,75 | 117,90 | 117,99 | 1.752 | 137.779.184 |
| 5/11/2025 | 119,40 | 117,41 | -1,18% | 117,10 | 119,40 | 118,09 | 117,41 | 117,60 | 2.976 | 222.547.470 |
| 4/11/2025 | 117,62 | 118,81 | +1,04% | 117,59 | 119,36 | 118,53 | 118,81 | 118,82 | 5.088 | 269.617.974 |
| 3/11/2025 | 116,02 | 117,59 | +0,62% | 115,97 | 117,79 | 117,19 | 117,40 | 117,59 | 4.651 | 295.293.387 |
| 31/10/2025 | 117,68 | 116,87 | -0,02% | 116,19 | 117,90 | 117,14 | 116,87 | 116,99 | 3.077 | 209.451.146 |
| 30/10/2025 | 116,01 | 116,89 | -0,09% | 116,01 | 118,33 | 117,36 | 116,52 | 116,89 | 2.202 | 193.246.230 |
| 29/10/2025 | 116,29 | 117,00 | +1,04% | 116,29 | 117,25 | 116,82 | 117,00 | 117,25 | 3.246 | 167.202.810 |
| 28/10/2025 | 117,00 | 115,79 | -0,63% | 115,52 | 117,37 | 116,75 | 115,79 | 116,12 | 3.261 | 235.377.615 |
| 27/10/2025 | 113,80 | 116,52 | +2,48% | 113,70 | 116,52 | 115,34 | 116,35 | 116,52 | 3.012 | 263.044.417 |
| 24/10/2025 | 115,10 | 113,70 | -1,26% | 112,99 | 115,15 | 113,75 | 113,41 | 113,70 | 3.240 | 751.712.236 |
| 23/10/2025 | 114,51 | 115,15 | +0,56% | 114,18 | 115,15 | 114,52 | 115,15 | 115,40 | 2.120 | 117.726.829 |
| 22/10/2025 | 115,24 | 114,51 | -0,41% | 113,96 | 115,76 | 114,34 | 114,16 | 114,51 | 2.475 | 232.902.557 |
| 21/10/2025 | 115,90 | 114,98 | -0,87% | 114,60 | 115,99 | 115,25 | 114,97 | 114,98 | 3.787 | 486.919.724 |
| 20/10/2025 | 116,49 | 115,99 | -0,43% | 115,36 | 116,65 | 115,70 | 115,94 | 115,99 | 2.062 | 252.839.103 |
| 17/10/2025 | 116,99 | 116,49 | -0,27% | 115,41 | 116,99 | 115,92 | 116,49 | 116,50 | 1.334 | 182.697.736 |
| 16/10/2025 | 116,80 | 116,80 | 0,00% | 115,25 | 116,99 | 116,46 | 116,80 | 116,91 | 2.602 | 174.515.681 |
| 15/10/2025 | 116,99 | 116,80 | +0,34% | 115,99 | 117,33 | 116,56 | 116,65 | 116,80 | 2.386 | 144.784.655 |
| 14/10/2025 | 116,20 | 116,40 | +0,23% | 116,15 | 117,29 | 116,73 | 116,40 | 116,67 | 2.024 | 175.371.649 |
| 13/10/2025 | 116,56 | 116,13 | -0,37% | 116,11 | 117,69 | 116,70 | 116,13 | 116,39 | 1.266 | 146.866.223 |
| 10/10/2025 | 116,66 | 116,56 | -0,17% | 115,21 | 116,74 | 115,90 | 116,38 | 116,56 | 2.117 | 178.934.921 |
| 9/10/2025 | 116,92 | 116,76 | -0,14% | 115,12 | 117,50 | 116,38 | 116,76 | 116,79 | 1.932 | 130.700.893 |
| 8/10/2025 | 118,70 | 116,92 | -0,60% | 115,82 | 118,70 | 116,87 | 116,92 | 117,48 | 3.015 | 188.184.423 |
| 7/10/2025 | 118,93 | 117,63 | -0,52% | 115,56 | 118,93 | 117,13 | 117,50 | 117,63 | 5.114 | 294.890.667 |
| 6/10/2025 | 119,20 | 118,24 | -0,50% | 118,24 | 119,48 | 118,93 | 118,24 | 119,00 | 1.953 | 135.771.232 |
| 3/10/2025 | 118,92 | 118,84 | +0,14% | 118,20 | 119,52 | 118,95 | 118,84 | 119,38 | 1.591 | 129.710.033 |
| 2/10/2025 | 121,75 | 118,67 | -1,58% | 118,43 | 121,75 | 119,44 | 118,64 | 118,67 | 2.395 | 185.437.330 |
| 1/10/2025 | 121,59 | 120,58 | -2,32% | 120,09 | 122,14 | 120,86 | 120,57 | 120,90 | 2.821 | 189.557.983 |
| 30/9/2025 | 122,71 | 123,44 | +0,59% | 122,00 | 123,90 | 122,81 | 123,30 | 123,44 | 1.780 | 139.282.092 |
| 29/9/2025 | 121,68 | 122,71 | +0,75% | 121,12 | 122,99 | 122,41 | 122,67 | 122,71 | 2.063 | 169.818.618 |
| 26/9/2025 | 119,78 | 121,80 | +2,16% | 119,29 | 121,80 | 121,01 | 121,76 | 121,80 | 1.561 | 170.925.126 |
| 25/9/2025 | 119,59 | 119,23 | -0,32% | 118,61 | 119,87 | 119,31 | 119,23 | 119,69 | 2.483 | 202.366.089 |
| 24/9/2025 | 119,09 | 119,61 | +0,43% | 118,63 | 119,87 | 119,42 | 119,61 | 119,77 | 2.812 | 131.521.599 |
| 23/9/2025 | 116,65 | 119,10 | +2,06% | 116,65 | 119,38 | 118,51 | 119,01 | 119,10 | 3.743 | 193.827.280 |
| 22/9/2025 | 116,90 | 116,70 | -0,17% | 116,70 | 117,40 | 117,09 | 116,69 | 116,70 | 3.205 | 175.801.099 |
| 19/9/2025 | 117,60 | 116,90 | -0,66% | 116,62 | 117,63 | 117,03 | 116,90 | 117,00 | 1.916 | 117.101.542 |
| 18/9/2025 | 117,53 | 117,68 | +0,65% | 117,20 | 117,96 | 117,45 | 117,39 | 117,68 | 1.789 | 115.140.701 |
| 17/9/2025 | 117,00 | 116,92 | +0,41% | 116,68 | 118,28 | 117,68 | 116,92 | 117,20 | 1.515 | 132.726.866 |
| 16/9/2025 | 116,35 | 116,44 | +0,03% | 116,12 | 117,00 | 116,56 | 116,44 | 116,50 | 2.967 | 133.739.237 |
| 15/9/2025 | 116,11 | 116,40 | +0,51% | 115,01 | 116,62 | 115,95 | 116,20 | 116,40 | 3.766 | 190.911.902 |
| 12/9/2025 | 115,90 | 115,81 | +0,44% | 115,47 | 116,86 | 116,05 | 115,81 | 115,90 | 2.679 | 129.145.783 |
| 11/9/2025 | 115,85 | 115,30 | -0,47% | 115,01 | 116,66 | 115,71 | 115,30 | 115,45 | 2.395 | 110.812.123 |
| 10/9/2025 | 115,32 | 115,85 | +0,05% | 115,11 | 116,00 | 115,43 | 115,85 | 116,00 | 2.180 | 137.076.290 |
| 9/9/2025 | 115,60 | 115,79 | -0,05% | 114,69 | 115,80 | 115,34 | 115,61 | 115,79 | 2.736 | 117.725.356 |
| 8/9/2025 | 115,47 | 115,85 | +0,32% | 114,84 | 116,00 | 115,45 | 115,74 | 115,85 | 1.816 | 141.738.141 |
| 5/9/2025 | 114,56 | 115,48 | +0,80% | 113,33 | 115,48 | 114,66 | 114,86 | 115,48 | 3.029 | 211.458.144 |
| 4/9/2025 | 114,78 | 114,56 | +0,32% | 113,53 | 114,78 | 114,19 | 114,46 | 114,56 | 1.727 | 102.065.354 |
| 3/9/2025 | 112,00 | 114,20 | +2,15% | 112,00 | 114,83 | 114,05 | 114,20 | 114,61 | 2.702 | 415.301.367 |
| 2/9/2025 | 112,69 | 111,80 | -0,89% | 111,21 | 112,69 | 111,72 | 111,65 | 111,80 | 3.383 | 127.489.153 |
| 1/9/2025 | 112,45 | 112,80 | -0,44% | 110,77 | 113,30 | 112,09 | 112,69 | 112,80 | 3.667 | 201.853.928 |
| 29/8/2025 | 111,92 | 113,30 | +1,58% | 111,92 | 113,34 | 112,57 | 113,29 | 113,30 | 2.482 | 160.686.717 |
| 28/8/2025 | 111,92 | 111,54 | -0,71% | 111,00 | 113,11 | 111,87 | 111,54 | 111,77 | 2.565 | 209.606.744 |
| 27/8/2025 | 110,88 | 112,34 | +1,94% | 110,00 | 112,34 | 111,10 | 112,04 | 112,34 | 1.920 | 109.436.086 |
| 26/8/2025 | 110,55 | 110,20 | -0,34% | 109,76 | 111,00 | 110,48 | 110,17 | 110,20 | 3.337 | 132.325.269 |
| 25/8/2025 | 110,28 | 110,58 | +0,26% | 110,00 | 110,79 | 110,46 | 110,57 | 110,58 | 1.822 | 175.268.736 |
| 22/8/2025 | 110,69 | 110,29 | -0,36% | 109,50 | 110,80 | 110,05 | 110,28 | 110,29 | 1.521 | 95.710.682 |
| 21/8/2025 | 109,35 | 110,69 | +1,11% | 109,35 | 110,69 | 110,28 | 110,63 | 110,69 | 1.564 | 96.938.215 |
| 20/8/2025 | 111,42 | 109,47 | -1,29% | 109,05 | 111,42 | 110,03 | 109,47 | 109,57 | 3.163 | 178.536.676 |
| 19/8/2025 | 110,45 | 110,90 | +0,62% | 110,22 | 111,46 | 110,76 | 110,71 | 110,90 | 1.929 | 112.569.526 |
| 18/8/2025 | 109,69 | 110,22 | +0,56% | 109,35 | 110,53 | 110,06 | 110,22 | 110,34 | 2.743 | 131.644.200 |
| 15/8/2025 | 110,24 | 109,61 | -0,45% | 109,30 | 110,24 | 109,80 | 109,61 | 109,73 | 2.760 | 143.711.540 |
| 14/8/2025 | 109,40 | 110,10 | +1,71% | 108,40 | 110,39 | 109,37 | 110,10 | 110,24 | 2.430 | 143.210.907 |
| 13/8/2025 | 107,62 | 108,25 | +0,59% | 107,51 | 109,15 | 108,23 | 108,00 | 108,30 | 3.645 | 138.456.585 |
| 12/8/2025 | 107,98 | 107,62 | -0,34% | 106,71 | 107,98 | 107,40 | 107,60 | 107,62 | 2.523 | 103.622.199 |
| 11/8/2025 | 108,16 | 107,99 | +0,26% | 107,50 | 108,40 | 107,87 | 107,54 | 107,99 | 2.512 | 108.881.050 |
| 8/8/2025 | 107,84 | 107,71 | -0,12% | 107,23 | 108,58 | 107,73 | 107,71 | 108,11 | 2.667 | 139.167.657 |
| 7/8/2025 | 108,20 | 107,84 | -0,33% | 107,00 | 108,89 | 107,85 | 107,83 | 107,84 | 3.728 | 139.627.832 |
| 6/8/2025 | 108,79 | 108,20 | -0,04% | 107,90 | 109,03 | 108,25 | 108,15 | 108,20 | 2.808 | 168.350.444 |
| 5/8/2025 | 108,41 | 108,24 | -0,09% | 108,14 | 109,10 | 108,45 | 108,24 | 108,80 | 1.891 | 109.728.529 |
| 4/8/2025 | 108,14 | 108,34 | +0,22% | 108,00 | 109,44 | 108,35 | 108,21 | 108,34 | 3.599 | 145.612.792 |
| 1/8/2025 | 111,00 | 108,10 | -2,79% | 108,10 | 111,01 | 108,94 | 108,10 | 108,65 | 6.566 | 231.898.798 |
| 31/7/2025 | 111,31 | 111,20 | +0,45% | 111,03 | 111,78 | 111,44 | 111,20 | 111,67 | 2.631 | 138.884.161 |
| 30/7/2025 | 113,80 | 110,70 | -2,72% | 110,17 | 114,26 | 111,55 | 110,70 | 110,98 | 5.460 | 501.267.963 |
| 29/7/2025 | 113,85 | 113,80 | -0,46% | 113,63 | 114,76 | 114,02 | 113,80 | 113,90 | 2.528 | 98.518.837 |
| 28/7/2025 | 114,90 | 114,33 | -0,50% | 113,61 | 115,80 | 114,71 | 114,33 | 114,69 | 3.289 | 179.303.670 |
| 25/7/2025 | 115,42 | 114,90 | -0,08% | 114,20 | 115,42 | 114,97 | 114,90 | 115,19 | 1.656 | 101.825.529 |
| 24/7/2025 | 114,70 | 114,99 | +0,08% | 114,31 | 115,42 | 114,70 | 114,91 | 114,99 | 833 | 86.669.220 |
| 23/7/2025 | 115,41 | 114,90 | -0,44% | 114,52 | 115,42 | 114,92 | 114,90 | 115,00 | 1.899 | 102.171.044 |
| 22/7/2025 | 114,50 | 115,41 | +0,84% | 114,50 | 116,46 | 115,37 | 115,41 | 115,99 | 1.656 | 120.328.666 |
| 21/7/2025 | 116,65 | 114,45 | -1,93% | 114,17 | 116,65 | 114,84 | 114,45 | 114,89 | 4.998 | 203.891.275 |
| 18/7/2025 | 117,18 | 116,70 | -0,26% | 116,56 | 117,18 | 116,93 | 116,70 | 116,90 | 1.710 | 111.301.745 |
| 17/7/2025 | 117,16 | 117,00 | 0,00% | 116,90 | 117,18 | 117,07 | 117,00 | 117,04 | 945 | 86.367.416 |
| 16/7/2025 | 116,70 | 117,00 | +0,44% | 116,51 | 117,18 | 116,94 | 116,98 | 117,00 | 1.441 | 102.898.477 |
| 15/7/2025 | 116,45 | 116,49 | +1,03% | 115,91 | 116,68 | 116,27 | 116,43 | 116,49 | 2.015 | 100.058.649 |
| 14/7/2025 | 117,00 | 115,30 | -0,86% | 114,98 | 117,25 | 116,40 | 115,30 | 115,34 | 2.804 | 200.630.395 |
| 11/7/2025 | 115,90 | 116,30 | +0,69% | 115,36 | 116,40 | 115,76 | 116,30 | 116,45 | 2.573 | 117.837.630 |
| 10/7/2025 | 115,83 | 115,50 | +0,13% | 114,38 | 115,83 | 115,42 | 115,50 | 115,55 | 2.256 | 99.723.916 |
| 9/7/2025 | 115,80 | 115,35 | -0,31% | 113,98 | 116,21 | 114,77 | 115,35 | 115,36 | 2.041 | 179.351.326 |
| 8/7/2025 | 116,67 | 115,71 | -0,83% | 114,72 | 116,99 | 115,68 | 115,53 | 115,71 | 3.255 | 197.689.908 |
| 7/7/2025 | 115,71 | 116,68 | +0,73% | 115,71 | 117,35 | 116,69 | 116,67 | 116,68 | 2.253 | 125.162.767 |
| 4/7/2025 | 116,47 | 115,84 | -0,54% | 115,45 | 116,70 | 115,94 | 115,84 | 116,32 | 4.586 | 131.791.688 |
| 3/7/2025 | 115,30 | 116,47 | +0,32% | 115,30 | 116,47 | 115,83 | 116,11 | 116,47 | 2.699 | 99.540.217 |
| 2/7/2025 | 114,80 | 116,10 | +2,29% | 114,56 | 116,22 | 115,33 | 115,90 | 116,10 | 5.040 | 174.956.879 |
| 1/7/2025 | 117,36 | 113,50 | -5,35% | 113,50 | 117,49 | 115,06 | 113,50 | 115,07 | 3.326 | 267.049.622 |
| 30/6/2025 | 119,31 | 119,91 | +0,51% | 119,02 | 120,90 | 119,76 | 119,91 | 120,80 | 2.373 | 182.253.942 |
| 27/6/2025 | 117,00 | 119,30 | +2,10% | 116,89 | 120,53 | 119,21 | 119,30 | 119,51 | 3.607 | 335.938.320 |
| 26/6/2025 | 115,90 | 116,85 | +0,68% | 115,53 | 117,74 | 116,39 | 116,84 | 117,09 | 2.165 | 171.645.395 |
| 25/6/2025 | 115,83 | 116,06 | +0,20% | 115,14 | 116,55 | 115,62 | 116,06 | 116,10 | 1.388 | 109.442.601 |
| 24/6/2025 | 116,11 | 115,83 | -0,22% | 115,44 | 116,58 | 115,96 | 115,67 | 115,83 | 1.290 | 92.409.331 |
| 23/6/2025 | 116,89 | 116,09 | -0,86% | 115,00 | 117,04 | 115,97 | 116,08 | 116,09 | 2.603 | 132.089.942 |
| 20/6/2025 | 114,12 | 117,10 | +1,74% | 114,11 | 117,55 | 115,48 | 116,96 | 117,10 | 2.293 | 165.432.705 |
| 18/6/2025 | 114,80 | 115,10 | +0,46% | 114,48 | 115,10 | 114,89 | 114,76 | 115,10 | 1.530 | 99.242.239 |
| 17/6/2025 | 113,90 | 114,57 | +0,33% | 113,53 | 114,80 | 113,87 | 114,55 | 114,57 | 1.361 | 93.597.806 |
| 16/6/2025 | 113,50 | 114,19 | +0,51% | 113,10 | 114,95 | 114,31 | 114,19 | 114,95 | 2.257 | 126.718.774 |
| 13/6/2025 | 111,79 | 113,61 | +1,94% | 111,60 | 113,89 | 112,94 | 113,55 | 113,61 | 2.616 | 116.405.780 |
| 12/6/2025 | 113,05 | 111,45 | -1,41% | 111,27 | 113,22 | 111,84 | 111,45 | 111,68 | 3.343 | 125.802.054 |
| 11/6/2025 | 112,58 | 113,04 | +0,13% | 112,58 | 113,71 | 113,13 | 113,04 | 113,25 | 1.524 | 99.075.639 |
| 10/6/2025 | 112,10 | 112,89 | +0,59% | 111,49 | 113,99 | 113,28 | 112,89 | 113,09 | 6.244 | 286.142.146 |
| 9/6/2025 | 113,55 | 112,23 | -0,73% | 112,16 | 114,52 | 113,51 | 112,23 | 112,32 | 3.266 | 240.744.409 |
| 6/6/2025 | 114,61 | 113,05 | -0,83% | 112,04 | 114,61 | 112,89 | 113,00 | 113,05 | 2.395 | 164.832.685 |
| 5/6/2025 | 115,23 | 114,00 | -0,39% | 113,02 | 115,23 | 113,74 | 113,91 | 114,00 | 4.703 | 153.118.628 |
| 4/6/2025 | 115,60 | 114,45 | -0,95% | 113,84 | 115,90 | 114,64 | 114,24 | 114,45 | 1.873 | 93.297.793 |