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.
HLOG11 - FII HEDGELOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,29 | 9,20 | -0,76% | 9,15 | 9,29 | 9,27 | 9,15 | 9,20 | 55 | 10.654.089 |
| 11/3/2026 | 9,34 | 9,27 | -0,75% | 9,21 | 9,34 | 9,25 | 9,27 | 9,28 | 37 | 1.569.214 |
| 10/3/2026 | 9,20 | 9,34 | +0,86% | 9,20 | 9,34 | 9,27 | 9,25 | 9,34 | 105 | 1.518.680 |
| 9/3/2026 | 9,34 | 9,26 | -0,86% | 9,16 | 9,34 | 9,26 | 9,26 | 9,29 | 93 | 2.378.152 |
| 6/3/2026 | 9,35 | 9,34 | +0,32% | 9,28 | 9,35 | 9,32 | 9,29 | 9,34 | 50 | 702.467 |
| 5/3/2026 | 9,45 | 9,31 | 0,00% | 9,24 | 9,45 | 9,39 | 9,26 | 9,31 | 54 | 3.430.177 |
| 4/3/2026 | 9,25 | 9,31 | +0,11% | 9,24 | 9,39 | 9,29 | 9,24 | 9,31 | 50 | 1.009.004 |
| 3/3/2026 | 9,21 | 9,30 | +0,43% | 9,20 | 9,40 | 9,25 | 9,30 | 9,33 | 48 | 1.728.782 |
| 2/3/2026 | 9,18 | 9,26 | +0,65% | 8,76 | 9,98 | 9,18 | 9,08 | 9,26 | 470 | 34.431.461 |
| 27/2/2026 | 9,28 | 9,20 | -0,76% | 9,13 | 9,28 | 9,19 | 9,17 | 9,20 | 107 | 5.897.912 |
| 26/2/2026 | 9,26 | 9,27 | -0,86% | 9,19 | 9,35 | 9,27 | 9,19 | 9,27 | 99 | 4.065.377 |
| 25/2/2026 | 9,20 | 9,35 | +1,63% | 9,11 | 9,35 | 9,21 | 9,24 | 9,26 | 170 | 8.534.047 |
| 24/2/2026 | 9,18 | 9,20 | -0,33% | 9,16 | 9,27 | 9,20 | 9,20 | 9,21 | 107 | 7.777.986 |
| 23/2/2026 | 9,28 | 9,23 | -0,43% | 9,11 | 9,28 | 9,22 | 9,20 | 9,23 | 84 | 3.783.410 |
| 20/2/2026 | 9,28 | 9,27 | 0,00% | 9,11 | 9,39 | 9,21 | 9,16 | 9,27 | 1.014 | 14.302.654 |
| 19/2/2026 | 9,21 | 9,27 | -0,11% | 9,19 | 9,29 | 9,24 | 9,27 | 9,28 | 74 | 1.990.020 |
| 18/2/2026 | 9,27 | 9,28 | +0,11% | 9,20 | 9,30 | 9,23 | 9,19 | 9,28 | 120 | 2.642.908 |
| 13/2/2026 | 9,30 | 9,27 | -0,32% | 9,22 | 9,30 | 9,25 | 9,22 | 9,27 | 106 | 2.180.921 |
| 11/2/2026 | 9,26 | 9,30 | -0,32% | 9,21 | 9,38 | 9,27 | 9,21 | 9,30 | 74 | 3.520.226 |
| 10/2/2026 | 9,41 | 9,33 | -0,11% | 9,17 | 9,41 | 9,28 | 9,20 | 9,33 | 121 | 7.078.130 |
| 9/2/2026 | 9,50 | 9,34 | -0,64% | 9,17 | 9,57 | 9,32 | 9,18 | 9,34 | 141 | 8.978.997 |
| 6/2/2026 | 9,40 | 9,40 | +1,08% | 9,23 | 9,50 | 9,33 | 9,40 | 9,48 | 113 | 2.738.087 |
| 5/2/2026 | 9,29 | 9,30 | +0,11% | 9,16 | 9,56 | 9,27 | 9,17 | 9,30 | 75 | 2.507.399 |
| 4/2/2026 | 9,40 | 9,29 | -0,11% | 9,12 | 9,40 | 9,21 | 9,16 | 9,29 | 122 | 5.861.730 |
| 3/2/2026 | 9,35 | 9,30 | -0,43% | 9,27 | 9,49 | 9,32 | 9,27 | 9,30 | 64 | 1.173.467 |
| 2/2/2026 | 9,25 | 9,34 | +0,21% | 9,24 | 9,80 | 9,37 | 9,27 | 9,34 | 147 | 6.357.552 |
| 30/1/2026 | 9,31 | 9,32 | +0,22% | 9,23 | 9,35 | 9,30 | 9,23 | 9,32 | 100 | 6.220.023 |
| 29/1/2026 | 9,34 | 9,30 | -0,43% | 9,19 | 9,39 | 9,27 | 9,26 | 9,31 | 166 | 9.364.659 |
| 28/1/2026 | 9,30 | 9,34 | +0,43% | 9,23 | 9,35 | 9,31 | 9,28 | 9,34 | 93 | 3.551.978 |
| 27/1/2026 | 9,26 | 9,30 | +0,54% | 9,10 | 9,38 | 9,19 | 9,30 | 9,36 | 2.287 | 13.227.031 |
| 26/1/2026 | 9,26 | 9,25 | 0,00% | 9,14 | 9,40 | 9,21 | 9,25 | 9,26 | 154 | 7.723.735 |
| 23/1/2026 | 9,25 | 9,25 | +0,11% | 9,17 | 9,25 | 9,22 | 9,19 | 9,25 | 88 | 3.535.143 |
| 22/1/2026 | 9,22 | 9,24 | +0,22% | 9,16 | 9,25 | 9,21 | 9,20 | 9,24 | 159 | 7.041.739 |
| 21/1/2026 | 9,15 | 9,22 | +0,11% | 9,14 | 9,24 | 9,17 | 9,16 | 9,22 | 273 | 3.931.116 |
| 20/1/2026 | 9,23 | 9,21 | -0,11% | 9,17 | 9,23 | 9,20 | 9,17 | 9,21 | 63 | 1.462.982 |
| 19/1/2026 | 9,25 | 9,22 | -0,32% | 9,11 | 9,28 | 9,20 | 9,20 | 9,22 | 122 | 4.262.590 |
| 16/1/2026 | 9,23 | 9,25 | +0,22% | 9,19 | 9,26 | 9,23 | 9,20 | 9,26 | 89 | 3.374.854 |
| 15/1/2026 | 9,18 | 9,23 | -0,43% | 9,17 | 9,27 | 9,21 | 9,18 | 9,23 | 94 | 3.058.966 |
| 14/1/2026 | 9,10 | 9,27 | +0,76% | 9,10 | 9,28 | 9,16 | 9,14 | 9,18 | 85 | 4.282.891 |
| 13/1/2026 | 9,20 | 9,20 | +0,11% | 9,17 | 9,26 | 9,19 | 9,19 | 9,20 | 36 | 506.663 |
| 12/1/2026 | 9,25 | 9,19 | -0,65% | 9,10 | 9,25 | 9,18 | 9,10 | 9,20 | 83 | 3.248.093 |
| 9/1/2026 | 9,20 | 9,25 | +0,33% | 9,18 | 9,25 | 9,21 | 9,19 | 9,25 | 50 | 1.037.782 |
| 8/1/2026 | 9,32 | 9,22 | 0,00% | 9,18 | 9,32 | 9,23 | 9,20 | 9,22 | 47 | 759.792 |
| 7/1/2026 | 9,33 | 9,22 | -1,60% | 9,16 | 9,33 | 9,23 | 9,22 | 9,32 | 62 | 4.372.031 |
| 6/1/2026 | 9,23 | 9,37 | +2,18% | 9,04 | 9,40 | 9,28 | 9,14 | 9,28 | 2.479 | 15.491.528 |
| 5/1/2026 | 9,17 | 9,17 | +0,55% | 9,16 | 9,24 | 9,18 | 9,16 | 9,17 | 67 | 1.437.122 |
| 2/1/2026 | 9,34 | 9,12 | -1,41% | 9,01 | 9,34 | 9,05 | 9,04 | 9,13 | 89 | 2.723.886 |
| 30/12/2025 | 9,10 | 9,25 | +0,87% | 9,10 | 9,25 | 9,17 | 9,16 | 9,25 | 52 | 3.015.939 |
| 29/12/2025 | 9,17 | 9,17 | +0,22% | 9,12 | 9,18 | 9,16 | 9,11 | 9,17 | 74 | 1.941.534 |
| 26/12/2025 | 9,10 | 9,15 | 0,00% | 9,07 | 9,15 | 9,12 | 9,12 | 9,15 | 81 | 5.807.914 |
| 23/12/2025 | 9,14 | 9,15 | +0,11% | 9,09 | 9,15 | 9,12 | 9,12 | 9,15 | 62 | 2.269.575 |
| 22/12/2025 | 9,10 | 9,14 | -0,11% | 9,01 | 9,15 | 9,09 | 9,08 | 9,14 | 80 | 2.568.297 |
| 19/12/2025 | 9,15 | 9,15 | 0,00% | 9,04 | 9,16 | 9,09 | 9,05 | 9,15 | 97 | 3.621.167 |
| 18/12/2025 | 9,14 | 9,15 | 0,00% | 9,01 | 9,15 | 9,11 | 9,10 | 9,15 | 74 | 2.308.672 |
| 17/12/2025 | 9,10 | 9,15 | +0,55% | 8,90 | 9,24 | 9,01 | 9,07 | 9,15 | 159 | 8.579.913 |
| 16/12/2025 | 9,09 | 9,10 | +1,11% | 9,00 | 9,10 | 9,07 | 9,07 | 9,10 | 59 | 2.308.809 |
| 15/12/2025 | 9,13 | 9,00 | -1,10% | 9,00 | 9,13 | 9,04 | 9,00 | 9,09 | 77 | 2.805.617 |
| 12/12/2025 | 9,11 | 9,10 | -0,87% | 9,01 | 9,22 | 9,11 | 9,02 | 9,10 | 245 | 4.143.459 |
| 11/12/2025 | 9,20 | 9,18 | +0,22% | 9,01 | 9,20 | 9,08 | 9,08 | 9,19 | 88 | 1.312.500 |
| 10/12/2025 | 9,16 | 9,16 | +0,22% | 9,08 | 9,19 | 9,10 | 9,09 | 9,16 | 45 | 2.332.765 |
| 9/12/2025 | 9,06 | 9,14 | -0,11% | 9,06 | 9,15 | 9,10 | 9,08 | 9,15 | 38 | 6.559.061 |
| 8/12/2025 | 9,18 | 9,15 | +0,77% | 9,01 | 9,18 | 9,12 | 9,02 | 9,06 | 76 | 5.177.001 |
| 5/12/2025 | 9,13 | 9,08 | -0,55% | 9,00 | 9,22 | 9,03 | 9,01 | 9,08 | 74 | 7.261.574 |
| 4/12/2025 | 9,07 | 9,13 | -0,11% | 9,00 | 9,14 | 9,02 | 9,02 | 9,13 | 69 | 188.880.314 |
| 3/12/2025 | 9,05 | 9,14 | +0,99% | 9,00 | 9,15 | 9,06 | 9,02 | 9,15 | 57 | 9.814.308 |
| 2/12/2025 | 9,00 | 9,05 | +0,56% | 8,99 | 9,35 | 9,31 | 9,00 | 9,04 | 707 | 20.047.428 |
| 1/12/2025 | 9,15 | 9,00 | -0,55% | 8,99 | 9,16 | 9,08 | 9,00 | 9,15 | 67 | 1.936.301 |
| 28/11/2025 | 9,15 | 9,05 | -0,44% | 9,01 | 9,16 | 9,05 | 9,05 | 9,09 | 59 | 1.939.363 |
| 27/11/2025 | 9,09 | 9,09 | +1,00% | 9,01 | 9,16 | 9,11 | 9,08 | 9,09 | 37 | 1.479.128 |
| 26/11/2025 | 9,16 | 9,00 | -1,53% | 8,83 | 9,18 | 8,98 | 9,00 | 9,10 | 1.262 | 16.353.879 |
| 25/11/2025 | 9,13 | 9,14 | -0,11% | 9,00 | 9,16 | 9,05 | 9,05 | 9,15 | 97 | 13.403.297 |
| 24/11/2025 | 9,14 | 9,15 | +0,11% | 9,06 | 9,18 | 9,12 | 9,15 | 9,17 | 78 | 995.895 |
| 21/11/2025 | 8,94 | 9,14 | +0,55% | 8,94 | 9,15 | 9,04 | 9,04 | 9,14 | 546 | 17.666.694 |
| 19/11/2025 | 9,09 | 9,09 | 0,00% | 9,01 | 9,17 | 9,08 | 9,01 | 9,09 | 46 | 947.066 |
| 18/11/2025 | 9,08 | 9,09 | +0,11% | 9,02 | 9,14 | 9,05 | 9,06 | 9,09 | 39 | 20.319.994 |
| 17/11/2025 | 9,18 | 9,08 | -0,98% | 9,02 | 9,18 | 9,08 | 9,08 | 9,14 | 67 | 2.700.457 |
| 14/11/2025 | 9,12 | 9,17 | +1,66% | 9,03 | 9,19 | 9,15 | 9,11 | 9,17 | 97 | 1.174.480 |
| 13/11/2025 | 9,11 | 9,02 | +0,11% | 8,86 | 9,19 | 8,98 | 9,02 | 9,03 | 67 | 4.187.774 |
| 12/11/2025 | 9,19 | 9,01 | -0,99% | 8,90 | 9,19 | 9,00 | 8,99 | 9,01 | 54 | 2.782.016 |
| 11/11/2025 | 9,12 | 9,10 | +0,89% | 8,95 | 9,12 | 9,04 | 8,97 | 9,11 | 38 | 120.624.246 |
| 10/11/2025 | 9,02 | 9,02 | 0,00% | 8,85 | 9,02 | 8,94 | 8,95 | 9,19 | 106 | 2.429.106 |
| 7/11/2025 | 9,18 | 9,02 | -0,66% | 8,87 | 9,18 | 9,01 | 9,01 | 9,02 | 61 | 1.819.601 |
| 6/11/2025 | 8,99 | 9,08 | +1,00% | 8,93 | 9,37 | 9,20 | 8,98 | 9,19 | 64 | 3.237.885 |
| 5/11/2025 | 9,01 | 8,99 | -0,22% | 8,94 | 9,02 | 8,96 | 8,95 | 8,99 | 34 | 50.530.934 |
| 4/11/2025 | 9,08 | 9,01 | +0,22% | 8,92 | 9,08 | 8,94 | 8,93 | 9,01 | 48 | 1.621.233 |
| 3/11/2025 | 9,22 | 8,99 | -1,43% | 8,55 | 9,23 | 8,89 | 8,90 | 8,99 | 69 | 1.739.344 |
| 31/10/2025 | 9,14 | 9,12 | +0,11% | 9,05 | 9,14 | 9,09 | 9,08 | 9,12 | 53 | 386.620 |
| 30/10/2025 | 9,05 | 9,11 | +1,11% | 9,04 | 9,12 | 9,05 | 9,01 | 9,12 | 41 | 1.347.003 |
| 29/10/2025 | 9,02 | 9,01 | 0,00% | 8,92 | 9,05 | 8,99 | 8,95 | 9,04 | 68 | 2.222.531 |
| 28/10/2025 | 9,03 | 9,01 | -0,22% | 8,90 | 9,03 | 8,94 | 8,92 | 9,01 | 404 | 4.575.643 |
| 27/10/2025 | 9,03 | 9,03 | +0,22% | 8,94 | 9,03 | 9,00 | 9,02 | 9,03 | 53 | 980.246 |
| 24/10/2025 | 8,93 | 9,01 | -0,11% | 8,61 | 9,01 | 8,82 | 8,94 | 9,02 | 101 | 7.888.715 |
| 23/10/2025 | 9,01 | 9,02 | +0,11% | 8,52 | 9,03 | 8,76 | 8,98 | 9,02 | 161 | 53.332.048 |
| 22/10/2025 | 8,97 | 9,01 | +0,45% | 8,93 | 9,03 | 8,96 | 9,01 | 9,02 | 82 | 26.141.110 |
| 21/10/2025 | 9,03 | 8,97 | -0,66% | 8,94 | 9,03 | 8,97 | 8,97 | 9,03 | 61 | 3.157.604 |
| 20/10/2025 | 9,03 | 9,03 | 0,00% | 8,55 | 9,03 | 8,98 | 8,92 | 9,03 | 97 | 4.006.952 |
| 17/10/2025 | 9,03 | 9,03 | 0,00% | 8,94 | 9,03 | 8,99 | 8,98 | 9,03 | 65 | 1.374.438 |
| 16/10/2025 | 8,81 | 9,03 | +1,57% | 8,81 | 9,03 | 8,97 | 8,95 | 9,03 | 69 | 2.038.002 |
| 15/10/2025 | 9,00 | 8,89 | -1,22% | 8,52 | 9,00 | 8,82 | 8,81 | 8,89 | 220 | 8.655.272 |
| 14/10/2025 | 8,99 | 9,00 | +0,11% | 8,92 | 9,02 | 8,98 | 8,97 | 9,00 | 81 | 850.450 |
| 13/10/2025 | 8,98 | 8,99 | +0,11% | 8,91 | 8,99 | 8,96 | 8,93 | 8,99 | 55 | 826.062 |
| 10/10/2025 | 9,01 | 8,98 | -0,11% | 8,88 | 9,01 | 8,93 | 8,98 | 8,99 | 46 | 2.114.873 |
| 9/10/2025 | 9,02 | 8,99 | -0,44% | 8,97 | 9,02 | 9,00 | 8,96 | 8,99 | 29 | 417.739 |
| 8/10/2025 | 8,91 | 9,03 | +0,33% | 8,91 | 9,03 | 9,00 | 8,97 | 9,03 | 75 | 2.658.757 |
| 7/10/2025 | 9,03 | 9,00 | 0,00% | 8,87 | 9,05 | 8,97 | 8,89 | 9,00 | 79 | 5.931.088 |
| 6/10/2025 | 8,99 | 9,00 | +0,45% | 8,90 | 9,04 | 8,97 | 9,00 | 9,01 | 90 | 3.277.997 |
| 3/10/2025 | 8,87 | 8,96 | +1,01% | 8,87 | 8,99 | 8,95 | 8,95 | 8,96 | 55 | 1.038.418 |
| 2/10/2025 | 8,88 | 8,87 | -1,00% | 8,74 | 8,93 | 8,86 | 8,87 | 8,95 | 58 | 4.669.382 |
| 1/10/2025 | 8,99 | 8,96 | -0,33% | 8,92 | 9,00 | 8,97 | 8,94 | 8,96 | 50 | 874.879 |
| 30/9/2025 | 8,98 | 8,99 | +0,11% | 8,86 | 8,99 | 8,94 | 8,93 | 8,99 | 61 | 2.872.426 |
| 29/9/2025 | 8,89 | 8,98 | +1,13% | 8,88 | 8,98 | 8,92 | 8,91 | 8,98 | 71 | 3.975.402 |
| 26/9/2025 | 8,89 | 8,88 | 0,00% | 8,79 | 8,89 | 8,86 | 8,86 | 8,89 | 73 | 1.960.844 |
| 25/9/2025 | 8,86 | 8,88 | +0,23% | 8,84 | 8,90 | 8,87 | 8,87 | 8,88 | 58 | 2.072.827 |
| 24/9/2025 | 8,81 | 8,86 | -0,34% | 8,79 | 8,88 | 8,83 | 8,79 | 8,86 | 60 | 3.149.852 |
| 23/9/2025 | 8,89 | 8,89 | 0,00% | 8,77 | 8,90 | 8,85 | 8,84 | 8,89 | 91 | 11.719.513 |
| 22/9/2025 | 8,83 | 8,89 | +0,68% | 8,58 | 8,90 | 8,82 | 8,85 | 8,90 | 118 | 6.202.306 |
| 19/9/2025 | 8,75 | 8,83 | +1,73% | 8,51 | 8,84 | 8,70 | 8,60 | 8,83 | 161 | 3.977.055 |
| 18/9/2025 | 8,60 | 8,68 | -0,23% | 8,60 | 8,78 | 8,65 | 8,66 | 8,68 | 46 | 1.643.007 |
| 17/9/2025 | 8,50 | 8,70 | +1,16% | 8,49 | 8,70 | 8,61 | 8,69 | 8,70 | 67 | 7.370.348 |
| 16/9/2025 | 8,40 | 8,60 | +2,38% | 8,35 | 8,61 | 8,43 | 8,41 | 8,62 | 95 | 72.553.826 |
| 15/9/2025 | 8,30 | 8,40 | +1,20% | 8,30 | 8,42 | 8,38 | 8,39 | 8,40 | 156 | 5.392.658 |
| 12/9/2025 | 8,35 | 8,30 | 0,00% | 8,25 | 8,39 | 8,32 | 8,27 | 8,30 | 118 | 102.956.162 |
| 11/9/2025 | 8,30 | 8,30 | +0,12% | 8,21 | 8,30 | 8,28 | 8,23 | 8,33 | 73 | 5.445.066 |
| 10/9/2025 | 8,29 | 8,29 | 0,00% | 8,24 | 8,30 | 8,29 | 8,27 | 8,29 | 37 | 1.386.550 |
| 9/9/2025 | 8,30 | 8,29 | -0,12% | 8,23 | 8,30 | 8,29 | 8,25 | 8,29 | 40 | 6.100.722 |
| 8/9/2025 | 8,29 | 8,30 | +0,24% | 8,22 | 8,30 | 8,27 | 8,29 | 8,30 | 64 | 982.150 |
| 5/9/2025 | 8,29 | 8,28 | -0,24% | 8,21 | 8,30 | 8,26 | 8,22 | 8,29 | 60 | 3.274.048 |
| 4/9/2025 | 8,20 | 8,30 | +0,12% | 8,20 | 8,30 | 8,26 | 8,21 | 8,30 | 27 | 752.511 |
| 3/9/2025 | 8,36 | 8,29 | -0,72% | 8,13 | 8,36 | 8,24 | 8,12 | 8,29 | 60 | 881.751 |
| 2/9/2025 | 8,26 | 8,35 | +2,20% | 8,13 | 8,38 | 8,27 | 8,18 | 8,36 | 40 | 415.538 |
| 1/9/2025 | 8,42 | 8,17 | -1,92% | 8,17 | 8,42 | 8,27 | 8,15 | 8,36 | 64 | 1.294.012 |
| 29/8/2025 | 8,25 | 8,33 | +0,97% | 8,25 | 8,33 | 8,26 | 8,30 | 8,33 | 43 | 1.044.919 |
| 28/8/2025 | 8,22 | 8,25 | +0,24% | 8,17 | 8,25 | 8,23 | 8,24 | 8,25 | 1.042 | 1.479.997 |
| 27/8/2025 | 8,07 | 8,23 | -0,12% | 8,07 | 8,25 | 8,15 | 8,13 | 8,15 | 107 | 5.242.711 |
| 26/8/2025 | 8,25 | 8,24 | +0,12% | 8,17 | 8,25 | 8,21 | 8,20 | 8,24 | 55 | 6.548.533 |
| 25/8/2025 | 8,21 | 8,23 | +0,12% | 8,15 | 8,25 | 8,23 | 8,21 | 8,23 | 58 | 1.646.889 |
| 22/8/2025 | 8,24 | 8,22 | -0,24% | 8,11 | 8,25 | 8,18 | 8,12 | 8,23 | 54 | 1.318.992 |
| 21/8/2025 | 8,20 | 8,24 | 0,00% | 8,11 | 8,24 | 8,20 | 8,11 | 8,25 | 91 | 1.986.105 |
| 20/8/2025 | 8,24 | 8,24 | +0,12% | 8,15 | 8,24 | 8,18 | 8,15 | 8,24 | 213 | 2.385.027 |
| 19/8/2025 | 8,24 | 8,23 | -0,12% | 8,15 | 8,24 | 8,17 | 8,16 | 8,24 | 168 | 2.957.131 |
| 18/8/2025 | 8,23 | 8,24 | +0,12% | 8,19 | 8,24 | 8,20 | 8,22 | 8,24 | 64 | 1.443.585 |
| 15/8/2025 | 8,20 | 8,23 | 0,00% | 8,17 | 8,23 | 8,19 | 8,23 | 8,24 | 146 | 3.981.779 |
| 14/8/2025 | 8,18 | 8,23 | +0,61% | 8,11 | 8,23 | 8,16 | 8,13 | 8,23 | 1.484 | 7.119.392 |
| 13/8/2025 | 8,17 | 8,18 | +0,12% | 8,05 | 8,18 | 8,10 | 8,03 | 8,18 | 982 | 7.449.877 |
| 12/8/2025 | 8,18 | 8,17 | 0,00% | 8,05 | 8,18 | 8,10 | 8,05 | 8,17 | 455 | 10.069.627 |
| 11/8/2025 | 8,19 | 8,17 | -0,24% | 8,09 | 8,21 | 8,12 | 8,06 | 8,18 | 649 | 5.139.261 |
| 8/8/2025 | 8,22 | 8,19 | -0,12% | 8,04 | 8,22 | 8,14 | 8,09 | 8,22 | 1.233 | 6.349.235 |
| 7/8/2025 | 8,11 | 8,20 | +2,24% | 8,05 | 8,20 | 8,07 | 8,13 | 8,22 | 63 | 2.843.876 |
| 6/8/2025 | 8,10 | 8,02 | -0,74% | 8,02 | 8,19 | 8,09 | 8,02 | 8,09 | 56 | 3.141.955 |
| 5/8/2025 | 8,24 | 8,08 | -0,98% | 8,01 | 8,24 | 8,06 | 8,08 | 8,14 | 442 | 9.324.469 |
| 4/8/2025 | 8,21 | 8,16 | +0,62% | 8,13 | 8,23 | 8,15 | 8,13 | 8,16 | 41 | 398.128 |
| 1/8/2025 | 8,23 | 8,11 | -1,58% | 8,00 | 8,23 | 8,05 | 8,06 | 8,19 | 110 | 11.450.786 |
| 31/7/2025 | 8,16 | 8,24 | +1,23% | 8,10 | 8,25 | 8,16 | 8,16 | 8,24 | 191 | 4.691.075 |
| 30/7/2025 | 8,17 | 8,14 | +0,49% | 8,05 | 8,17 | 8,06 | 8,03 | 8,15 | 2.350 | 3.559.855 |
| 29/7/2025 | 8,11 | 8,10 | -1,22% | 8,06 | 8,15 | 8,10 | 8,10 | 8,15 | 1.812 | 5.333.200 |
| 28/7/2025 | 8,15 | 8,20 | +0,74% | 8,04 | 8,20 | 8,10 | 8,04 | 8,20 | 1.796 | 4.482.164 |
| 25/7/2025 | 8,10 | 8,14 | 0,00% | 8,08 | 8,14 | 8,09 | 8,11 | 8,14 | 1.840 | 24.844.497 |
| 24/7/2025 | 8,14 | 8,14 | -0,12% | 8,10 | 8,14 | 8,10 | 8,11 | 8,14 | 1.744 | 11.116.301 |
| 23/7/2025 | 8,15 | 8,15 | 0,00% | 8,03 | 8,15 | 8,09 | 8,10 | 8,15 | 1.525 | 7.152.071 |
| 22/7/2025 | 8,10 | 8,15 | +0,12% | 8,10 | 8,15 | 8,12 | 8,14 | 8,15 | 1.280 | 1.788.239 |
| 21/7/2025 | 8,21 | 8,14 | -0,97% | 8,10 | 8,21 | 8,13 | 8,12 | 8,14 | 145 | 19.727.083 |
| 18/7/2025 | 8,20 | 8,22 | +0,24% | 8,13 | 8,22 | 8,15 | 8,14 | 8,22 | 39 | 4.818.994 |
| 17/7/2025 | 8,13 | 8,20 | +0,99% | 8,10 | 8,20 | 8,12 | 8,20 | 8,21 | 1.757 | 11.635.421 |
| 16/7/2025 | 8,19 | 8,12 | -0,98% | 8,10 | 8,19 | 8,11 | 8,11 | 8,19 | 1.757 | 4.127.681 |
| 15/7/2025 | 8,19 | 8,20 | 0,00% | 8,10 | 8,20 | 8,13 | 8,11 | 8,21 | 1.833 | 8.576.881 |
| 14/7/2025 | 8,15 | 8,20 | +0,24% | 8,07 | 8,20 | 8,11 | 8,07 | 8,20 | 1.917 | 7.176.056 |
| 11/7/2025 | 8,24 | 8,18 | -0,12% | 8,13 | 8,24 | 8,17 | 8,14 | 8,18 | 1.561 | 5.722.307 |
| 10/7/2025 | 8,20 | 8,19 | +0,12% | 8,15 | 8,20 | 8,17 | 8,16 | 8,19 | 44 | 1.231.479 |
| 9/7/2025 | 8,25 | 8,18 | -0,37% | 8,18 | 8,26 | 8,21 | 8,15 | 8,19 | 70 | 3.749.263 |
| 8/7/2025 | 8,29 | 8,21 | -1,08% | 8,21 | 8,30 | 8,24 | 8,21 | 8,26 | 63 | 11.265.414 |
| 7/7/2025 | 8,30 | 8,30 | 0,00% | 8,20 | 8,30 | 8,26 | 8,23 | 8,30 | 71 | 1.346.226 |
| 4/7/2025 | 8,29 | 8,30 | +0,48% | 8,20 | 8,33 | 8,25 | 8,19 | 8,30 | 63 | 1.080.351 |
| 3/7/2025 | 8,26 | 8,26 | +0,85% | 8,14 | 8,28 | 8,20 | 8,21 | 8,27 | 68 | 1.637.465 |
| 2/7/2025 | 8,26 | 8,19 | -0,24% | 8,10 | 8,34 | 8,20 | 8,19 | 8,26 | 81 | 4.538.616 |
| 1/7/2025 | 8,35 | 8,21 | -1,08% | 8,15 | 8,36 | 8,19 | 8,17 | 8,24 | 93 | 7.298.007 |
| 30/6/2025 | 8,19 | 8,30 | +1,59% | 8,10 | 8,30 | 8,17 | 8,20 | 8,30 | 120 | 5.629.685 |
| 27/6/2025 | 8,20 | 8,17 | -0,37% | 8,16 | 8,20 | 8,18 | 8,15 | 8,17 | 35 | 419.879 |
| 26/6/2025 | 8,15 | 8,20 | +1,11% | 8,11 | 8,20 | 8,17 | 8,19 | 8,20 | 54 | 607.864 |
| 25/6/2025 | 8,20 | 8,11 | -1,10% | 8,10 | 8,20 | 8,12 | 8,11 | 8,15 | 1.629 | 5.148.215 |
| 24/6/2025 | 8,19 | 8,20 | +0,12% | 8,14 | 8,20 | 8,15 | 8,17 | 8,20 | 44 | 3.115.267 |
| 23/6/2025 | 8,20 | 8,19 | -0,12% | 8,12 | 8,20 | 8,16 | 8,13 | 8,20 | 65 | 1.699.524 |
| 20/6/2025 | 8,20 | 8,20 | +0,61% | 8,12 | 8,20 | 8,16 | 8,17 | 8,20 | 59 | 357.835 |
| 18/6/2025 | 8,18 | 8,15 | -0,37% | 8,11 | 8,30 | 8,16 | 8,15 | 8,24 | 71 | 1.783.521 |
| 17/6/2025 | 8,20 | 8,18 | +0,74% | 8,10 | 8,20 | 8,11 | 8,10 | 8,18 | 58 | 1.583.521 |
| 16/6/2025 | 8,20 | 8,12 | -1,22% | 8,10 | 8,28 | 8,14 | 8,10 | 8,14 | 1.573 | 7.603.769 |
| 13/6/2025 | 8,20 | 8,22 | -0,36% | 8,15 | 8,30 | 8,19 | 8,22 | 8,28 | 62 | 5.259.776 |
| 12/6/2025 | 8,29 | 8,25 | 0,00% | 8,16 | 8,29 | 8,20 | 8,15 | 8,25 | 78 | 1.591.879 |
| 11/6/2025 | 8,35 | 8,25 | -0,12% | 8,11 | 8,35 | 8,19 | 8,20 | 8,26 | 73 | 5.582.568 |
| 10/6/2025 | 8,08 | 8,26 | +0,12% | 7,92 | 8,26 | 8,11 | 8,13 | 8,26 | 79 | 6.361.724 |
| 9/6/2025 | 8,30 | 8,25 | -0,60% | 7,84 | 8,31 | 8,10 | 8,00 | 8,27 | 165 | 17.220.174 |
| 6/6/2025 | 8,31 | 8,30 | 0,00% | 8,26 | 8,31 | 8,29 | 8,25 | 8,30 | 57 | 1.644.035 |
| 5/6/2025 | 8,26 | 8,30 | +0,48% | 8,17 | 8,30 | 8,24 | 8,18 | 8,31 | 1.461 | 43.015.998 |
| 4/6/2025 | 8,24 | 8,26 | +0,24% | 8,17 | 8,35 | 8,25 | 8,17 | 8,26 | 44 | 5.211.752 |
| 3/6/2025 | 8,23 | 8,24 | +0,12% | 8,15 | 8,24 | 8,23 | 8,21 | 8,24 | 30 | 391.198 |
| 2/6/2025 | 8,18 | 8,23 | -0,12% | 8,14 | 8,25 | 8,19 | 8,02 | 8,23 | 101 | 3.468.483 |
| 30/5/2025 | 8,24 | 8,24 | +0,12% | 8,16 | 8,24 | 8,23 | 8,21 | 8,24 | 58 | 2.562.190 |
| 29/5/2025 | 8,25 | 8,23 | -0,24% | 8,18 | 8,25 | 8,23 | 8,15 | 8,24 | 178 | 5.124.079 |
| 28/5/2025 | 8,20 | 8,25 | 0,00% | 8,14 | 8,25 | 8,21 | 8,18 | 8,25 | 156 | 11.193.580 |
| 27/5/2025 | 8,20 | 8,25 | +0,86% | 8,14 | 8,25 | 8,22 | 8,17 | 8,25 | 127 | 5.253.966 |
| 26/5/2025 | 8,17 | 8,18 | +0,74% | 8,06 | 8,18 | 8,10 | 8,11 | 8,19 | 66 | 2.117.198 |
| 23/5/2025 | 8,20 | 8,12 | -0,49% | 8,09 | 8,24 | 8,12 | 8,10 | 8,17 | 139 | 5.769.281 |
| 22/5/2025 | 8,27 | 8,16 | -0,37% | 8,14 | 8,28 | 8,16 | 8,15 | 8,21 | 149 | 4.747.193 |
| 21/5/2025 | 8,29 | 8,19 | -0,12% | 8,12 | 8,29 | 8,15 | 8,13 | 8,20 | 1.230 | 6.458.551 |
| 20/5/2025 | 8,25 | 8,20 | -0,61% | 8,15 | 8,32 | 8,18 | 8,20 | 8,27 | 207 | 8.574.831 |
| 19/5/2025 | 8,17 | 8,25 | 0,00% | 8,15 | 8,26 | 8,16 | 8,21 | 8,25 | 93 | 6.873.905 |
| 16/5/2025 | 8,31 | 8,25 | -0,72% | 8,15 | 8,31 | 8,21 | 8,16 | 8,25 | 102 | 7.902.814 |
| 15/5/2025 | 8,34 | 8,31 | -0,36% | 8,08 | 8,34 | 8,20 | 8,25 | 8,31 | 155 | 2.881.983 |
| 14/5/2025 | 8,26 | 8,34 | +1,21% | 8,05 | 8,34 | 8,14 | 8,23 | 8,35 | 152 | 4.742.647 |
| 13/5/2025 | 8,10 | 8,24 | +1,10% | 8,03 | 8,46 | 8,11 | 8,20 | 8,25 | 111 | 5.503.474 |
| 12/5/2025 | 8,05 | 8,15 | -90,06% | 8,00 | 8,45 | 8,09 | 8,11 | 8,25 | 122 | 9.757.967 |
| 9/5/2025 | 81,31 | 82,00 | +0,66% | 80,00 | 82,00 | 80,83 | 80,10 | 82,88 | 65 | 10.961.903 |
| 8/5/2025 | 81,47 | 81,46 | -0,01% | 81,45 | 81,47 | 81,46 | 81,31 | 81,47 | 6 | 122.202 |
| 7/5/2025 | 80,21 | 81,47 | +0,05% | 80,20 | 81,47 | 80,43 | 81,00 | 81,47 | 15 | 5.373.104 |
| 6/5/2025 | 80,00 | 81,43 | 0,00% | 80,00 | 81,43 | 80,41 | 81,00 | 81,47 | 21 | 5.902.234 |
| 5/5/2025 | 82,88 | 81,43 | +0,06% | 79,99 | 82,88 | 80,35 | 80,83 | 81,99 | 29 | 5.375.883 |
| 2/5/2025 | 83,00 | 81,38 | -1,15% | 80,00 | 83,00 | 80,65 | 81,38 | 82,98 | 104 | 17.130.996 |
| 29/4/2025 | 81,54 | 82,33 | -0,15% | 79,99 | 82,33 | 80,22 | 80,95 | 82,34 | 31 | 5.134.385 |
| 28/4/2025 | 82,40 | 82,45 | -0,01% | 80,52 | 82,45 | 81,75 | 81,01 | 82,45 | 24 | 1.422.471 |
| 25/4/2025 | 79,04 | 82,46 | +3,08% | 79,03 | 82,46 | 80,98 | 80,04 | 82,46 | 34 | 3.895.538 |
| 24/4/2025 | 79,00 | 80,00 | +0,03% | 78,95 | 80,00 | 79,31 | 78,99 | 80,00 | 33 | 3.632.441 |
| 23/4/2025 | 79,98 | 79,98 | -0,01% | 78,13 | 80,00 | 79,17 | 79,50 | 79,99 | 58 | 3.626.348 |
| 22/4/2025 | 78,52 | 79,99 | +0,06% | 78,51 | 80,00 | 79,16 | 79,49 | 79,99 | 48 | 2.620.385 |
| 17/4/2025 | 78,13 | 79,94 | -0,04% | 78,13 | 79,98 | 79,23 | 78,31 | 79,96 | 28 | 2.083.947 |
| 16/4/2025 | 78,73 | 79,97 | -0,04% | 78,50 | 80,00 | 79,06 | 78,50 | 79,97 | 46 | 2.514.198 |
| 15/4/2025 | 78,03 | 80,00 | +0,08% | 78,03 | 80,00 | 78,86 | 78,06 | 80,00 | 35 | 3.572.599 |
| 14/4/2025 | 78,84 | 79,94 | +1,43% | 78,80 | 79,94 | 78,85 | 78,00 | 79,95 | 15 | 2.933.249 |
| 11/4/2025 | 78,58 | 78,81 | +0,29% | 77,86 | 78,81 | 78,32 | 78,62 | 78,82 | 57 | 7.355.035 |
| 10/4/2025 | 78,54 | 78,58 | 0,00% | 77,43 | 78,58 | 78,22 | 78,00 | 78,57 | 27 | 1.431.557 |
| 9/4/2025 | 78,40 | 78,58 | +0,11% | 77,00 | 78,58 | 77,48 | 77,04 | 78,58 | 43 | 3.223.451 |
| 8/4/2025 | 78,30 | 78,49 | +0,24% | 77,32 | 78,49 | 77,58 | 77,50 | 78,50 | 20 | 605.147 |
| 7/4/2025 | 78,55 | 78,30 | -0,32% | 75,00 | 78,58 | 76,35 | 76,43 | 78,30 | 53 | 6.818.747 |
| 4/4/2025 | 78,36 | 78,55 | +0,40% | 78,36 | 78,60 | 78,44 | 78,40 | 78,54 | 11 | 1.239.461 |
| 3/4/2025 | 78,60 | 78,24 | -0,46% | 78,00 | 78,60 | 78,13 | 78,00 | 78,25 | 16 | 851.714 |
| 2/4/2025 | 78,60 | 78,60 | 0,00% | 77,50 | 78,60 | 77,85 | 78,33 | 78,60 | 39 | 4.663.231 |
| 1/4/2025 | 78,01 | 78,60 | -0,29% | 78,01 | 78,60 | 78,03 | 78,02 | 78,60 | 19 | 1.584.127 |
| 31/3/2025 | 78,78 | 78,83 | +0,06% | 78,08 | 78,83 | 78,78 | 78,51 | 78,83 | 78 | 4.600.823 |
| 28/3/2025 | 78,70 | 78,78 | +0,03% | 78,04 | 78,80 | 78,53 | 78,27 | 78,78 | 31 | 1.539.271 |
| 27/3/2025 | 78,78 | 78,76 | -0,04% | 78,10 | 78,78 | 78,19 | 78,10 | 78,76 | 29 | 3.096.717 |
| 26/3/2025 | 78,16 | 78,79 | -0,01% | 78,14 | 78,81 | 78,77 | 78,28 | 78,81 | 26 | 1.315.515 |
| 25/3/2025 | 78,93 | 78,80 | +0,66% | 78,78 | 78,93 | 78,81 | 78,12 | 78,79 | 21 | 961.598 |
| 24/3/2025 | 78,09 | 78,28 | -0,81% | 77,89 | 79,25 | 78,47 | 78,01 | 78,92 | 66 | 9.769.882 |
| 21/3/2025 | 78,93 | 78,92 | -0,01% | 78,22 | 78,93 | 78,90 | 78,32 | 78,93 | 11 | 213.036 |
| 20/3/2025 | 77,60 | 78,93 | +1,52% | 77,00 | 78,94 | 78,68 | 78,01 | 78,93 | 22 | 794.726 |
| 19/3/2025 | 77,99 | 77,75 | -0,31% | 76,51 | 79,01 | 78,66 | 76,81 | 76,97 | 50 | 9.258.464 |
| 18/3/2025 | 77,73 | 77,99 | +0,32% | 76,35 | 77,99 | 77,74 | 76,47 | 77,98 | 16 | 1.376.112 |
| 17/3/2025 | 75,20 | 77,74 | +1,75% | 75,20 | 77,77 | 75,79 | 75,65 | 77,73 | 72 | 5.086.071 |
| 14/3/2025 | 76,49 | 76,40 | +0,45% | 75,00 | 76,49 | 75,42 | 75,08 | 76,40 | 69 | 6.629.606 |
| 13/3/2025 | 74,50 | 76,06 | +2,15% | 74,50 | 76,10 | 74,98 | 75,00 | 76,06 | 75 | 7.700.749 |