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.
HOFC11 - FII HOFFICEI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 31,62 | 32,75 | +3,57% | 31,62 | 32,75 | 32,16 | 32,50 | 32,75 | 56 | 7.835.535 |
| 11/3/2026 | 31,96 | 31,62 | -1,03% | 31,12 | 31,96 | 31,42 | 31,21 | 31,62 | 34 | 1.888.871 |
| 10/3/2026 | 31,77 | 31,95 | -0,09% | 31,76 | 31,96 | 31,93 | 31,95 | 31,98 | 15 | 1.766.207 |
| 9/3/2026 | 32,10 | 31,98 | -0,68% | 31,02 | 32,10 | 31,52 | 31,38 | 31,98 | 31 | 1.513.162 |
| 6/3/2026 | 31,11 | 32,20 | +3,11% | 31,10 | 32,22 | 31,90 | 32,00 | 32,20 | 47 | 3.719.831 |
| 5/3/2026 | 31,81 | 31,23 | -3,07% | 31,00 | 31,81 | 31,56 | 31,13 | 31,59 | 11 | 151.518 |
| 4/3/2026 | 31,85 | 32,22 | +1,35% | 30,70 | 32,22 | 31,41 | 31,81 | 32,22 | 856 | 9.701.187 |
| 3/3/2026 | 30,77 | 31,79 | +1,24% | 30,77 | 31,79 | 31,24 | 31,36 | 31,79 | 536 | 6.395.573 |
| 2/3/2026 | 31,63 | 31,40 | -0,73% | 30,93 | 32,29 | 31,17 | 31,40 | 31,99 | 85 | 6.581.984 |
| 27/2/2026 | 30,82 | 31,63 | -0,22% | 30,82 | 31,70 | 31,01 | 31,63 | 31,64 | 26 | 3.585.201 |
| 26/2/2026 | 31,74 | 31,70 | -0,19% | 30,82 | 31,74 | 30,99 | 31,70 | 31,71 | 28 | 660.281 |
| 25/2/2026 | 31,43 | 31,76 | +1,11% | 31,36 | 31,80 | 31,52 | 31,76 | 31,78 | 28 | 349.969 |
| 24/2/2026 | 32,99 | 31,41 | -4,79% | 30,80 | 32,99 | 30,99 | 31,36 | 31,80 | 142 | 6.341.318 |
| 23/2/2026 | 30,31 | 32,99 | +8,13% | 30,31 | 32,99 | 31,89 | 31,01 | 32,99 | 70 | 2.510.424 |
| 20/2/2026 | 30,50 | 30,51 | -1,58% | 30,50 | 31,53 | 30,91 | 30,51 | 31,10 | 21 | 207.119 |
| 19/2/2026 | 31,60 | 31,00 | -1,62% | 30,42 | 31,60 | 31,01 | 31,00 | 31,22 | 25 | 1.172.383 |
| 18/2/2026 | 31,31 | 31,51 | +0,64% | 31,31 | 32,00 | 31,82 | 31,50 | 32,00 | 26 | 932.459 |
| 13/2/2026 | 31,61 | 31,31 | +3,23% | 30,62 | 32,45 | 31,96 | 31,30 | 32,45 | 204 | 9.466.278 |
| 11/2/2026 | 31,00 | 30,33 | -4,02% | 30,32 | 31,60 | 30,56 | 30,33 | 31,36 | 2.356 | 13.403.735 |
| 10/2/2026 | 30,14 | 31,60 | +2,76% | 29,91 | 31,68 | 30,84 | 31,16 | 31,61 | 237 | 18.852.374 |
| 9/2/2026 | 30,17 | 30,75 | -0,13% | 30,06 | 30,78 | 30,41 | 30,33 | 30,76 | 76 | 2.892.414 |
| 6/2/2026 | 30,31 | 30,79 | +1,52% | 29,80 | 30,79 | 30,30 | 30,50 | 30,78 | 67 | 6.131.265 |
| 5/2/2026 | 30,17 | 30,33 | -1,49% | 30,16 | 30,74 | 30,47 | 30,31 | 30,75 | 119 | 7.329.888 |
| 4/2/2026 | 29,66 | 30,79 | -0,23% | 29,66 | 30,80 | 30,59 | 30,60 | 30,80 | 54 | 14.874.079 |
| 3/2/2026 | 29,61 | 30,86 | +5,25% | 29,50 | 30,88 | 30,09 | 30,50 | 30,86 | 153 | 24.478.249 |
| 2/2/2026 | 30,80 | 29,32 | -4,81% | 28,96 | 30,80 | 29,73 | 29,34 | 29,98 | 75 | 2.961.496 |
| 30/1/2026 | 30,03 | 30,80 | +2,56% | 29,02 | 30,80 | 29,57 | 29,20 | 30,78 | 130 | 5.837.702 |
| 29/1/2026 | 29,72 | 30,03 | -0,83% | 29,72 | 30,25 | 29,86 | 29,80 | 30,03 | 65 | 3.777.397 |
| 28/1/2026 | 30,48 | 30,28 | -2,57% | 29,80 | 30,49 | 29,89 | 29,85 | 30,28 | 52 | 2.905.966 |
| 27/1/2026 | 29,79 | 31,08 | +4,40% | 29,78 | 31,68 | 30,51 | 30,48 | 31,00 | 61 | 7.244.562 |
| 26/1/2026 | 29,73 | 29,77 | +0,07% | 29,73 | 30,01 | 29,83 | 29,77 | 29,99 | 63 | 1.775.450 |
| 23/1/2026 | 29,73 | 29,75 | -1,16% | 29,73 | 30,97 | 30,20 | 29,75 | 30,42 | 54 | 4.285.643 |
| 22/1/2026 | 29,65 | 30,10 | +1,52% | 29,65 | 30,42 | 30,05 | 29,74 | 30,10 | 47 | 1.039.929 |
| 21/1/2026 | 29,62 | 29,65 | +0,03% | 29,58 | 30,05 | 29,62 | 29,65 | 30,02 | 83 | 8.762.796 |
| 20/1/2026 | 29,65 | 29,64 | -0,10% | 29,63 | 30,12 | 29,66 | 29,63 | 30,10 | 28 | 694.215 |
| 19/1/2026 | 30,17 | 29,67 | -0,67% | 29,65 | 30,17 | 29,96 | 29,65 | 29,87 | 18 | 218.771 |
| 16/1/2026 | 29,97 | 29,87 | -3,65% | 29,84 | 30,99 | 30,11 | 29,86 | 30,48 | 27 | 319.198 |
| 15/1/2026 | 29,55 | 31,00 | +4,91% | 29,50 | 31,00 | 30,26 | 29,96 | 31,00 | 133 | 7.517.857 |
| 14/1/2026 | 29,54 | 29,55 | -0,14% | 29,54 | 30,42 | 30,40 | 29,55 | 29,95 | 159 | 1.286.265.424 |
| 13/1/2026 | 29,57 | 29,59 | +0,07% | 29,57 | 29,78 | 29,58 | 29,56 | 29,89 | 10 | 346.105 |
| 12/1/2026 | 29,55 | 29,57 | -0,20% | 29,55 | 29,95 | 29,64 | 29,56 | 29,57 | 27 | 1.078.897 |
| 9/1/2026 | 29,62 | 29,63 | +0,03% | 29,58 | 30,50 | 29,88 | 29,62 | 29,63 | 26 | 1.049.087 |
| 8/1/2026 | 29,54 | 29,62 | -0,13% | 29,54 | 30,50 | 29,70 | 29,62 | 29,79 | 31 | 599.978 |
| 7/1/2026 | 29,43 | 29,66 | +0,54% | 29,43 | 30,95 | 30,11 | 29,60 | 30,40 | 19 | 268.050 |
| 6/1/2026 | 29,39 | 29,50 | +0,14% | 29,39 | 30,40 | 30,03 | 29,53 | 30,40 | 37 | 4.631.199 |
| 5/1/2026 | 30,13 | 29,46 | -2,09% | 29,45 | 30,16 | 29,60 | 29,45 | 29,89 | 52 | 2.522.157 |
| 2/1/2026 | 29,47 | 30,09 | +0,03% | 29,36 | 30,28 | 29,84 | 29,40 | 30,15 | 11 | 110.427 |
| 30/12/2025 | 29,30 | 30,08 | -0,76% | 29,30 | 30,09 | 29,49 | 30,05 | 30,08 | 27 | 1.722.569 |
| 29/12/2025 | 29,80 | 30,31 | +2,75% | 28,41 | 31,48 | 29,50 | 28,45 | 30,13 | 36 | 1.059.151 |
| 26/12/2025 | 29,42 | 29,50 | -1,70% | 28,02 | 31,79 | 30,62 | 29,49 | 31,29 | 137 | 8.761.703 |
| 23/12/2025 | 29,83 | 30,01 | -1,41% | 29,83 | 31,30 | 31,02 | 30,01 | 31,28 | 73 | 1.346.471.626 |
| 22/12/2025 | 27,90 | 30,44 | +6,96% | 27,90 | 30,50 | 30,47 | 28,50 | 30,31 | 97 | 215.861.663 |
| 19/12/2025 | 28,04 | 28,46 | -0,14% | 27,83 | 28,80 | 28,13 | 28,46 | 28,80 | 72 | 3.390.453 |
| 18/12/2025 | 28,55 | 28,50 | -0,18% | 28,02 | 28,69 | 28,42 | 28,50 | 28,69 | 15 | 537.300 |
| 17/12/2025 | 28,01 | 28,55 | +1,93% | 28,00 | 28,59 | 28,18 | 28,05 | 28,55 | 35 | 1.070.868 |
| 16/12/2025 | 28,82 | 28,01 | -1,37% | 27,50 | 28,82 | 27,96 | 28,01 | 28,38 | 797 | 6.026.346 |
| 15/12/2025 | 28,50 | 28,40 | -0,35% | 26,61 | 28,90 | 28,11 | 28,40 | 28,85 | 56 | 5.350.898 |
| 12/12/2025 | 28,50 | 28,50 | 0,00% | 28,50 | 29,38 | 28,52 | 28,50 | 28,79 | 37 | 2.729.972 |
| 11/12/2025 | 29,50 | 28,50 | -3,39% | 27,26 | 29,99 | 28,60 | 28,50 | 28,99 | 1.679 | 91.687.919 |
| 10/12/2025 | 29,25 | 29,50 | -1,01% | 29,25 | 30,30 | 29,44 | 29,50 | 29,62 | 745 | 13.023.591 |
| 9/12/2025 | 29,56 | 29,80 | -0,13% | 29,30 | 29,84 | 29,75 | 29,33 | 29,80 | 13 | 175.528 |
| 8/12/2025 | 29,50 | 29,84 | +1,15% | 29,50 | 29,85 | 29,72 | 29,02 | 29,84 | 26 | 927.556 |
| 5/12/2025 | 30,28 | 29,50 | -2,61% | 29,50 | 30,29 | 29,52 | 29,50 | 30,24 | 45 | 17.011.054 |
| 4/12/2025 | 29,36 | 30,29 | +1,64% | 29,36 | 30,39 | 29,93 | 30,29 | 30,30 | 56 | 17.476.148 |
| 3/12/2025 | 29,26 | 29,80 | +0,17% | 29,26 | 29,80 | 29,73 | 29,51 | 29,80 | 21 | 1.912.122 |
| 2/12/2025 | 29,51 | 29,75 | +0,85% | 29,50 | 30,39 | 29,53 | 29,54 | 29,75 | 2.178 | 11.503.625 |
| 1/12/2025 | 31,40 | 29,50 | -6,05% | 29,10 | 31,87 | 29,77 | 29,50 | 30,64 | 63 | 1.753.790 |
| 28/11/2025 | 29,01 | 31,40 | +8,35% | 29,01 | 31,89 | 31,48 | 30,20 | 31,40 | 380 | 479.221.556 |
| 27/11/2025 | 29,05 | 28,98 | -0,21% | 28,81 | 29,89 | 29,08 | 28,97 | 29,66 | 270 | 15.719.137 |
| 26/11/2025 | 29,06 | 29,04 | -0,07% | 28,80 | 30,46 | 29,07 | 29,04 | 29,10 | 62 | 2.047.038 |
| 25/11/2025 | 29,40 | 29,06 | -1,16% | 29,06 | 30,79 | 29,28 | 29,06 | 29,58 | 50 | 2.570.979 |
| 24/11/2025 | 29,32 | 29,40 | +0,27% | 29,32 | 30,99 | 29,49 | 29,41 | 29,90 | 76 | 393.090.286 |
| 21/11/2025 | 29,20 | 29,32 | -0,54% | 29,20 | 31,39 | 29,60 | 29,32 | 29,90 | 41 | 2.258.774 |
| 19/11/2025 | 29,00 | 29,48 | +0,61% | 29,00 | 31,80 | 30,51 | 29,48 | 31,25 | 93 | 11.671.637 |
| 18/11/2025 | 29,86 | 29,30 | -1,88% | 29,30 | 32,45 | 31,09 | 29,30 | 31,85 | 6.330 | 360.782.854 |
| 17/11/2025 | 29,10 | 29,86 | +2,65% | 28,93 | 30,00 | 29,95 | 29,10 | 29,86 | 290 | 782.607.424 |
| 14/11/2025 | 28,89 | 29,09 | +1,43% | 28,52 | 29,25 | 28,74 | 29,09 | 29,10 | 45 | 5.191.046 |
| 13/11/2025 | 28,99 | 28,68 | -0,07% | 28,50 | 28,99 | 28,66 | 28,69 | 28,91 | 791 | 2.614.108 |
| 12/11/2025 | 29,50 | 28,70 | -3,66% | 28,29 | 29,86 | 28,83 | 28,70 | 29,30 | 1.635 | 28.598.230 |
| 11/11/2025 | 28,91 | 29,79 | +2,02% | 28,37 | 29,79 | 28,96 | 28,71 | 29,79 | 707 | 3.455.297 |
| 10/11/2025 | 28,67 | 29,20 | +0,86% | 28,50 | 29,20 | 28,70 | 28,80 | 29,20 | 74 | 5.080.044 |
| 7/11/2025 | 28,61 | 28,95 | +1,22% | 28,60 | 28,99 | 28,60 | 28,41 | 28,95 | 23 | 14.083.749 |
| 6/11/2025 | 29,51 | 28,60 | -4,03% | 27,72 | 29,80 | 28,98 | 28,60 | 28,99 | 1.078 | 137.810.073 |
| 5/11/2025 | 29,22 | 29,80 | +0,95% | 29,12 | 29,80 | 29,79 | 29,80 | 29,85 | 85 | 97.446.748 |
| 4/11/2025 | 29,75 | 29,52 | -0,77% | 29,11 | 29,86 | 29,64 | 29,46 | 29,52 | 504 | 107.274.517 |
| 3/11/2025 | 28,70 | 29,75 | +3,66% | 28,06 | 29,84 | 29,63 | 28,43 | 29,75 | 654 | 75.188.716 |
| 31/10/2025 | 28,13 | 28,70 | +2,03% | 27,91 | 29,86 | 29,46 | 28,70 | 29,84 | 1.552 | 268.760.891 |
| 30/10/2025 | 27,74 | 28,13 | -0,64% | 27,74 | 28,48 | 28,00 | 28,13 | 28,40 | 286 | 144.234.741 |
| 29/10/2025 | 27,65 | 28,31 | +0,71% | 27,65 | 28,33 | 27,98 | 27,70 | 28,30 | 18 | 666.106 |
| 28/10/2025 | 28,12 | 28,11 | +0,04% | 26,59 | 28,40 | 27,13 | 27,70 | 28,13 | 230 | 7.818.885 |
| 27/10/2025 | 28,94 | 28,10 | -2,77% | 28,10 | 28,98 | 28,57 | 28,10 | 28,40 | 36 | 4.005.859 |
| 24/10/2025 | 28,99 | 28,90 | -0,31% | 27,09 | 28,99 | 28,04 | 28,30 | 28,95 | 29 | 1.497.488 |
| 23/10/2025 | 28,37 | 28,99 | +1,86% | 26,46 | 29,00 | 28,07 | 28,10 | 29,00 | 840 | 38.058.055 |
| 22/10/2025 | 28,58 | 28,46 | +1,39% | 26,08 | 28,59 | 26,69 | 27,30 | 28,40 | 180 | 7.697.760 |
| 21/10/2025 | 28,03 | 28,07 | -2,09% | 28,03 | 28,69 | 28,38 | 28,07 | 28,47 | 16 | 638.608 |
| 20/10/2025 | 28,39 | 28,67 | -0,10% | 28,11 | 28,67 | 28,42 | 28,11 | 28,67 | 24 | 3.931.743 |
| 17/10/2025 | 28,51 | 28,70 | +1,13% | 27,64 | 29,86 | 29,53 | 27,71 | 28,70 | 201 | 97.989.896 |
| 16/10/2025 | 28,24 | 28,38 | +0,42% | 27,21 | 28,51 | 27,68 | 27,57 | 28,38 | 615 | 8.537.048 |
| 15/10/2025 | 28,55 | 28,26 | +0,18% | 28,22 | 28,55 | 28,23 | 28,21 | 28,26 | 20 | 979.729 |
| 14/10/2025 | 28,29 | 28,21 | -0,28% | 28,21 | 28,55 | 28,30 | 28,21 | 28,31 | 12 | 167.008 |
| 13/10/2025 | 28,61 | 28,29 | -1,08% | 28,12 | 28,61 | 28,30 | 28,29 | 28,58 | 27 | 625.541 |
| 10/10/2025 | 27,68 | 28,60 | +4,61% | 27,55 | 28,99 | 28,57 | 27,76 | 28,60 | 1.128 | 23.723.872 |
| 9/10/2025 | 28,71 | 27,34 | -3,97% | 26,02 | 28,77 | 27,68 | 27,34 | 27,97 | 6.706 | 97.087.127 |
| 8/10/2025 | 29,58 | 28,47 | -1,15% | 28,47 | 29,58 | 28,71 | 28,47 | 29,41 | 25 | 743.783 |
| 7/10/2025 | 29,00 | 28,80 | -0,69% | 28,44 | 29,64 | 28,72 | 28,44 | 28,80 | 29 | 815.779 |
| 6/10/2025 | 29,42 | 29,00 | +0,45% | 28,90 | 29,42 | 29,05 | 29,00 | 29,34 | 40 | 2.199.177 |
| 3/10/2025 | 29,29 | 28,87 | +0,07% | 28,81 | 29,29 | 28,94 | 28,87 | 29,28 | 38 | 1.227.308 |
| 2/10/2025 | 29,50 | 28,85 | -2,20% | 28,81 | 29,50 | 28,87 | 28,85 | 29,41 | 682 | 10.676.384 |
| 1/10/2025 | 28,81 | 29,50 | +2,43% | 28,81 | 30,10 | 29,76 | 29,04 | 29,50 | 561 | 109.426.433 |
| 30/9/2025 | 28,59 | 28,80 | -1,30% | 28,59 | 29,77 | 28,96 | 28,80 | 29,68 | 1.415 | 15.728.733 |
| 29/9/2025 | 29,90 | 29,18 | -3,41% | 29,18 | 30,00 | 29,30 | 29,18 | 29,89 | 23 | 9.201.421 |
| 26/9/2025 | 28,86 | 30,21 | +3,60% | 28,86 | 30,25 | 29,83 | 29,10 | 30,21 | 57 | 65.354.750 |
| 25/9/2025 | 28,19 | 29,16 | +3,96% | 28,19 | 29,17 | 28,78 | 28,51 | 29,16 | 232 | 8.788.411 |
| 24/9/2025 | 29,20 | 28,05 | -0,88% | 28,04 | 29,20 | 28,20 | 28,05 | 28,55 | 1.883 | 9.772.154 |
| 23/9/2025 | 28,41 | 28,30 | -2,14% | 28,12 | 28,70 | 28,35 | 28,30 | 28,68 | 66 | 5.653.829 |
| 22/9/2025 | 29,50 | 28,92 | -1,97% | 28,92 | 29,93 | 29,20 | 28,92 | 29,80 | 21 | 236.533 |
| 19/9/2025 | 29,11 | 29,50 | +3,65% | 28,41 | 29,90 | 29,11 | 29,12 | 29,50 | 105 | 7.447.456 |
| 18/9/2025 | 28,42 | 28,46 | +0,35% | 28,27 | 28,90 | 28,55 | 28,46 | 28,77 | 1.884 | 13.990.278 |
| 17/9/2025 | 29,28 | 28,36 | -4,16% | 28,36 | 29,28 | 28,87 | 28,33 | 28,36 | 60 | 7.463.455 |
| 16/9/2025 | 29,11 | 29,59 | +3,46% | 28,40 | 29,79 | 28,89 | 28,54 | 29,67 | 92 | 17.386.836 |
| 15/9/2025 | 29,76 | 28,60 | -4,22% | 28,30 | 29,99 | 29,34 | 28,60 | 29,23 | 374 | 82.629.911 |
| 12/9/2025 | 30,98 | 29,86 | -2,96% | 29,40 | 30,98 | 29,86 | 29,86 | 30,34 | 7.476 | 207.427.672 |
| 11/9/2025 | 30,19 | 30,77 | +1,89% | 28,91 | 30,77 | 30,29 | 30,46 | 30,77 | 141 | 126.477.049 |
| 10/9/2025 | 28,91 | 30,20 | +4,10% | 28,91 | 31,40 | 29,93 | 29,58 | 30,20 | 1.166 | 171.401.785 |
| 9/9/2025 | 29,00 | 29,01 | -0,48% | 29,00 | 29,70 | 29,41 | 29,01 | 29,55 | 88 | 4.396.884 |
| 8/9/2025 | 29,01 | 29,15 | +0,41% | 29,01 | 29,58 | 29,14 | 29,15 | 29,16 | 1.435 | 83.677.880 |
| 5/9/2025 | 28,99 | 29,03 | +0,10% | 28,85 | 31,78 | 30,84 | 29,03 | 29,50 | 2.300 | 164.343.853 |
| 4/9/2025 | 29,36 | 29,00 | 0,00% | 28,40 | 29,37 | 28,48 | 29,00 | 29,30 | 149 | 109.506.981 |
| 3/9/2025 | 28,10 | 29,00 | +2,84% | 28,10 | 29,48 | 28,32 | 29,00 | 29,36 | 1.446 | 126.409.041 |
| 2/9/2025 | 28,25 | 28,20 | +0,71% | 27,86 | 29,79 | 28,26 | 28,20 | 29,21 | 178 | 157.433.970 |
| 1/9/2025 | 28,99 | 28,00 | -1,82% | 28,00 | 28,99 | 28,24 | 28,00 | 28,50 | 125 | 149.059.612 |
| 29/8/2025 | 28,16 | 28,52 | -0,63% | 28,16 | 29,09 | 28,68 | 28,52 | 28,94 | 31 | 3.963.904 |
| 28/8/2025 | 28,72 | 28,70 | +2,46% | 28,07 | 28,72 | 28,52 | 28,10 | 28,70 | 15 | 367.987 |
| 27/8/2025 | 27,53 | 28,01 | -0,71% | 27,53 | 29,80 | 28,27 | 28,01 | 29,35 | 111 | 63.206.326 |
| 26/8/2025 | 27,71 | 28,21 | +0,82% | 27,71 | 28,78 | 28,38 | 28,21 | 28,74 | 37 | 2.793.334 |
| 25/8/2025 | 28,01 | 27,98 | -2,13% | 27,90 | 28,69 | 28,40 | 27,98 | 28,36 | 262 | 29.045.226 |
| 22/8/2025 | 28,70 | 28,59 | -0,03% | 28,01 | 28,71 | 28,56 | 28,59 | 28,60 | 56 | 2.293.680 |
| 21/8/2025 | 28,69 | 28,60 | +1,42% | 27,08 | 28,69 | 28,43 | 28,60 | 28,69 | 75 | 9.338.317 |
| 20/8/2025 | 28,13 | 28,20 | -1,78% | 27,93 | 28,69 | 28,16 | 28,20 | 28,52 | 726 | 3.917.389 |
| 19/8/2025 | 28,30 | 28,71 | +1,45% | 28,01 | 28,75 | 28,17 | 28,22 | 28,71 | 99 | 4.922.871 |
| 18/8/2025 | 28,24 | 28,30 | +1,22% | 27,01 | 28,82 | 28,47 | 28,30 | 28,66 | 48 | 6.676.719 |
| 15/8/2025 | 27,96 | 27,96 | -2,41% | 27,83 | 28,48 | 27,99 | 27,96 | 28,41 | 67 | 14.912.504 |
| 14/8/2025 | 28,01 | 28,65 | +2,32% | 27,90 | 28,83 | 28,00 | 27,96 | 28,65 | 66 | 14.572.091 |
| 13/8/2025 | 27,52 | 28,00 | 0,00% | 27,28 | 28,00 | 27,77 | 27,37 | 28,88 | 44 | 6.901.338 |
| 12/8/2025 | 27,59 | 28,00 | -1,93% | 27,59 | 29,35 | 27,96 | 28,00 | 28,76 | 100 | 9.016.852 |
| 11/8/2025 | 27,60 | 28,55 | +3,44% | 27,60 | 28,76 | 27,92 | 28,22 | 28,55 | 433 | 20.195.872 |
| 8/8/2025 | 27,91 | 27,60 | -1,11% | 27,49 | 27,94 | 27,85 | 27,60 | 27,85 | 5.955 | 167.943.889 |
| 7/8/2025 | 28,36 | 27,91 | -1,59% | 27,83 | 28,43 | 28,00 | 27,90 | 27,93 | 4.070 | 115.715.194 |
| 6/8/2025 | 27,50 | 28,36 | +0,04% | 27,47 | 30,00 | 28,05 | 28,07 | 28,36 | 412 | 128.273.840 |
| 5/8/2025 | 28,92 | 28,35 | -0,53% | 28,05 | 28,92 | 28,15 | 28,35 | 28,68 | 122 | 112.626.167 |
| 4/8/2025 | 28,55 | 28,50 | -1,08% | 28,10 | 29,04 | 28,28 | 28,32 | 28,51 | 1.295 | 20.275.133 |
| 1/8/2025 | 30,50 | 28,81 | -5,54% | 28,00 | 30,50 | 28,07 | 28,81 | 29,48 | 424 | 248.328.777 |
| 31/7/2025 | 29,44 | 30,50 | +3,32% | 29,17 | 30,50 | 30,37 | 29,55 | 30,52 | 59 | 6.774.041 |
| 30/7/2025 | 30,50 | 29,52 | -6,14% | 29,13 | 31,24 | 30,13 | 29,52 | 30,15 | 408 | 10.644.367 |
| 29/7/2025 | 30,60 | 31,45 | +3,62% | 29,87 | 31,79 | 31,74 | 30,01 | 31,45 | 168 | 335.732.546 |
| 28/7/2025 | 28,91 | 30,35 | +2,88% | 28,56 | 30,35 | 29,56 | 29,50 | 30,35 | 556 | 13.823.117 |
| 25/7/2025 | 30,30 | 29,50 | -1,67% | 29,50 | 30,62 | 30,00 | 29,50 | 30,00 | 225 | 15.144.074 |
| 24/7/2025 | 30,50 | 30,00 | -1,57% | 29,31 | 31,78 | 30,02 | 30,00 | 30,32 | 194 | 117.175.484 |
| 23/7/2025 | 31,01 | 30,48 | -1,74% | 30,41 | 32,00 | 31,96 | 30,48 | 30,71 | 323 | 166.752.278 |
| 22/7/2025 | 30,82 | 31,02 | +1,67% | 30,22 | 32,46 | 31,95 | 31,02 | 32,00 | 421 | 343.480.157 |
| 21/7/2025 | 31,70 | 30,51 | -2,83% | 29,79 | 32,00 | 31,47 | 30,51 | 31,00 | 370 | 118.679.278 |
| 18/7/2025 | 31,15 | 31,40 | +1,29% | 29,74 | 31,65 | 31,22 | 31,00 | 31,40 | 47 | 2.094.974 |
| 17/7/2025 | 30,00 | 31,00 | +3,33% | 28,90 | 31,10 | 30,65 | 31,00 | 31,10 | 232 | 200.969.430 |
| 16/7/2025 | 30,48 | 30,00 | -1,61% | 29,16 | 31,23 | 30,61 | 30,00 | 30,01 | 386 | 44.918.956 |
| 15/7/2025 | 29,20 | 30,49 | +1,63% | 29,17 | 30,49 | 30,05 | 30,16 | 30,49 | 64 | 6.602.800 |
| 14/7/2025 | 30,50 | 30,00 | -1,64% | 29,10 | 30,50 | 29,65 | 29,36 | 30,19 | 76 | 9.431.904 |
| 11/7/2025 | 28,93 | 30,50 | +1,33% | 28,90 | 30,50 | 29,50 | 30,00 | 30,50 | 777 | 32.076.721 |
| 10/7/2025 | 28,31 | 30,10 | +4,19% | 28,13 | 30,10 | 30,01 | 30,10 | 30,50 | 110 | 144.629.141 |
| 9/7/2025 | 28,35 | 28,89 | +1,73% | 28,20 | 28,89 | 28,83 | 28,89 | 28,90 | 26 | 2.023.886 |
| 8/7/2025 | 28,43 | 28,40 | -2,10% | 28,40 | 28,99 | 28,45 | 28,40 | 28,60 | 280 | 1.920.683 |
| 7/7/2025 | 28,17 | 29,01 | +0,07% | 28,17 | 29,05 | 28,81 | 28,41 | 29,01 | 296 | 5.684.974 |
| 4/7/2025 | 27,92 | 28,99 | +3,76% | 27,92 | 29,00 | 28,80 | 28,14 | 28,99 | 179 | 11.920.375 |
| 3/7/2025 | 27,67 | 27,94 | -0,21% | 27,67 | 28,25 | 27,91 | 27,70 | 27,94 | 132 | 4.229.077 |
| 2/7/2025 | 28,37 | 28,00 | -3,11% | 27,82 | 28,99 | 28,17 | 28,00 | 28,81 | 545 | 8.880.255 |
| 1/7/2025 | 29,51 | 28,90 | -2,03% | 28,04 | 29,51 | 28,52 | 28,50 | 28,90 | 23 | 1.312.203 |
| 30/6/2025 | 28,59 | 29,50 | +3,15% | 27,73 | 29,50 | 28,71 | 28,90 | 29,50 | 104 | 14.721.722 |
| 27/6/2025 | 27,41 | 28,60 | +0,39% | 27,40 | 28,72 | 27,99 | 28,00 | 28,55 | 400 | 56.081.307 |
| 26/6/2025 | 28,17 | 28,49 | +1,79% | 27,11 | 28,54 | 27,86 | 28,15 | 28,49 | 207 | 22.659.857 |
| 25/6/2025 | 29,25 | 27,99 | -6,23% | 27,41 | 29,26 | 28,07 | 27,90 | 27,99 | 1.274 | 22.799.418 |
| 24/6/2025 | 28,50 | 29,85 | +6,27% | 28,01 | 29,98 | 28,60 | 28,28 | 28,49 | 1.843 | 24.190.329 |
| 23/6/2025 | 28,50 | 28,09 | -1,54% | 27,80 | 28,97 | 28,12 | 27,85 | 28,09 | 77 | 7.486.868 |
| 20/6/2025 | 27,58 | 28,53 | +3,37% | 27,57 | 29,28 | 28,62 | 28,12 | 28,53 | 228 | 13.940.035 |
| 18/6/2025 | 28,50 | 27,60 | -3,16% | 27,50 | 29,50 | 27,79 | 27,60 | 28,49 | 1.923 | 18.083.397 |
| 17/6/2025 | 29,40 | 28,50 | -3,39% | 27,33 | 29,40 | 28,35 | 28,00 | 28,95 | 102 | 7.607.597 |
| 16/6/2025 | 28,81 | 29,50 | +0,34% | 28,01 | 30,50 | 29,83 | 29,41 | 30,49 | 195 | 16.959.184 |
| 13/6/2025 | 27,81 | 29,40 | +8,85% | 27,20 | 29,69 | 27,91 | 28,00 | 29,40 | 85 | 16.486.156 |
| 12/6/2025 | 27,68 | 27,01 | -2,42% | 26,70 | 28,64 | 27,59 | 27,01 | 28,00 | 315 | 3.620.498 |
| 11/6/2025 | 27,42 | 27,68 | -0,79% | 26,75 | 28,79 | 27,41 | 26,81 | 27,68 | 344 | 11.866.260 |
| 10/6/2025 | 27,68 | 27,90 | -0,36% | 27,28 | 28,12 | 27,63 | 27,50 | 27,90 | 310 | 2.028.642 |
| 9/6/2025 | 28,95 | 28,00 | 0,00% | 27,17 | 28,95 | 28,00 | 27,67 | 28,00 | 93 | 18.860.298 |
| 6/6/2025 | 29,29 | 28,00 | -3,45% | 28,00 | 29,29 | 28,10 | 28,00 | 28,85 | 307 | 20.802.801 |
| 5/6/2025 | 29,38 | 29,00 | -0,82% | 28,13 | 30,30 | 28,96 | 29,00 | 29,90 | 850 | 36.341.105 |
| 4/6/2025 | 29,02 | 29,24 | -0,37% | 28,65 | 29,99 | 29,06 | 28,66 | 29,24 | 53 | 8.121.554 |
| 3/6/2025 | 29,00 | 29,35 | +1,21% | 28,00 | 29,35 | 29,00 | 29,00 | 29,40 | 68 | 14.100.184 |
| 2/6/2025 | 30,01 | 29,00 | -3,37% | 29,00 | 30,40 | 29,07 | 29,00 | 29,80 | 697 | 18.559.696 |
| 30/5/2025 | 30,00 | 30,01 | +0,03% | 28,58 | 31,01 | 30,76 | 30,01 | 30,19 | 1.568 | 54.874.763 |
| 29/5/2025 | 30,00 | 30,00 | -0,46% | 29,29 | 30,50 | 29,98 | 30,00 | 30,28 | 37 | 23.934.054 |
| 28/5/2025 | 29,54 | 30,14 | +3,08% | 29,03 | 30,14 | 29,87 | 30,00 | 30,14 | 98 | 7.298.944 |
| 27/5/2025 | 28,09 | 29,24 | +4,39% | 28,09 | 29,26 | 28,96 | 29,24 | 29,26 | 77 | 7.200.708 |
| 26/5/2025 | 29,96 | 28,01 | +0,04% | 28,00 | 29,96 | 28,18 | 28,01 | 28,38 | 398 | 9.359.607 |
| 23/5/2025 | 28,00 | 28,00 | -1,06% | 27,12 | 29,49 | 28,06 | 28,00 | 29,00 | 1.182 | 13.702.026 |
| 22/5/2025 | 29,40 | 28,30 | -5,67% | 28,30 | 30,41 | 29,70 | 28,10 | 28,90 | 93 | 10.677.451 |
| 21/5/2025 | 28,11 | 30,00 | 0,00% | 28,11 | 30,00 | 29,09 | 28,36 | 30,00 | 136 | 15.098.970 |
| 20/5/2025 | 26,22 | 30,00 | +14,46% | 26,22 | 30,08 | 29,57 | 30,00 | 30,04 | 1.955 | 191.962.989 |
| 19/5/2025 | 25,68 | 26,21 | 0,00% | 25,02 | 28,21 | 27,43 | 26,21 | 27,53 | 1.375 | 34.788.063 |
| 16/5/2025 | 26,45 | 26,21 | -4,83% | 24,00 | 28,99 | 25,68 | 26,21 | 27,34 | 650 | 31.074.359 |
| 15/5/2025 | 27,00 | 27,54 | +2,00% | 27,00 | 28,95 | 27,25 | 26,45 | 27,55 | 119 | 8.060.757 |
| 14/5/2025 | 26,95 | 27,00 | +0,22% | 26,95 | 28,02 | 27,34 | 26,45 | 27,65 | 150 | 13.034.522 |
| 13/5/2025 | 26,51 | 26,94 | +0,04% | 26,41 | 28,02 | 27,45 | 26,87 | 27,36 | 118 | 6.405.877 |
| 12/5/2025 | 25,83 | 26,93 | +1,20% | 25,00 | 27,03 | 26,41 | 26,30 | 26,93 | 435 | 9.043.799 |
| 9/5/2025 | 26,40 | 26,61 | +0,53% | 25,74 | 26,90 | 26,20 | 26,60 | 26,61 | 61 | 568.664 |
| 8/5/2025 | 26,88 | 26,47 | -0,08% | 25,58 | 26,90 | 26,45 | 25,58 | 26,45 | 63 | 801.578 |
| 7/5/2025 | 26,87 | 26,49 | +5,37% | 25,51 | 26,87 | 25,95 | 25,87 | 26,50 | 51 | 661.740 |
| 6/5/2025 | 26,16 | 25,14 | -2,93% | 25,10 | 26,92 | 25,79 | 25,14 | 26,34 | 60 | 655.256 |
| 5/5/2025 | 25,00 | 25,90 | +5,71% | 25,00 | 27,01 | 26,14 | 25,30 | 25,90 | 262 | 6.427.841 |
| 2/5/2025 | 26,00 | 24,50 | -3,92% | 24,50 | 26,88 | 25,69 | 24,05 | 24,50 | 135 | 9.088.566 |
| 29/4/2025 | 24,21 | 25,50 | +2,74% | 24,21 | 25,50 | 24,75 | 25,05 | 25,50 | 82 | 3.937.946 |
| 28/4/2025 | 24,87 | 24,82 | -0,24% | 24,54 | 25,90 | 25,02 | 24,70 | 25,48 | 74 | 5.447.028 |
| 25/4/2025 | 24,29 | 24,88 | +0,36% | 24,04 | 24,96 | 24,59 | 24,60 | 24,90 | 58 | 895.229 |
| 24/4/2025 | 23,45 | 24,79 | +2,14% | 23,45 | 24,83 | 24,31 | 24,30 | 24,82 | 35 | 2.435.927 |
| 23/4/2025 | 24,31 | 24,27 | -0,16% | 23,83 | 24,35 | 24,02 | 24,27 | 24,28 | 1.321 | 5.499.377 |
| 22/4/2025 | 24,02 | 24,31 | -0,33% | 24,00 | 24,39 | 24,02 | 24,02 | 24,30 | 96 | 10.629.425 |
| 17/4/2025 | 24,49 | 24,39 | -0,37% | 24,00 | 24,50 | 24,11 | 24,39 | 24,40 | 52 | 3.165.729 |
| 16/4/2025 | 24,57 | 24,48 | +0,66% | 24,01 | 24,57 | 24,31 | 24,01 | 24,45 | 30 | 228.536 |
| 15/4/2025 | 24,07 | 24,32 | +1,33% | 23,62 | 24,32 | 23,79 | 24,30 | 24,32 | 38 | 856.682 |
| 14/4/2025 | 23,83 | 24,00 | -1,11% | 23,23 | 24,29 | 23,84 | 23,23 | 24,07 | 61 | 5.566.922 |
| 11/4/2025 | 24,51 | 24,27 | -0,94% | 24,27 | 24,52 | 24,46 | 24,27 | 24,47 | 27 | 802.503 |
| 10/4/2025 | 24,98 | 24,50 | +0,04% | 24,00 | 24,98 | 24,00 | 24,04 | 24,50 | 26 | 26.044.462 |
| 9/4/2025 | 24,11 | 24,49 | +0,08% | 23,99 | 24,49 | 24,01 | 24,05 | 24,49 | 128 | 15.184.063 |
| 8/4/2025 | 24,22 | 24,47 | -0,12% | 24,22 | 24,65 | 24,29 | 24,23 | 24,48 | 34 | 983.968 |
| 7/4/2025 | 24,12 | 24,50 | +1,58% | 24,12 | 24,98 | 24,48 | 24,24 | 24,49 | 91 | 1.833.781 |
| 4/4/2025 | 24,79 | 24,12 | -2,74% | 24,10 | 24,80 | 24,51 | 24,12 | 24,77 | 38 | 708.576 |
| 3/4/2025 | 24,26 | 24,80 | +0,12% | 23,58 | 24,80 | 24,35 | 24,33 | 24,80 | 64 | 2.896.269 |
| 2/4/2025 | 24,52 | 24,77 | -0,12% | 24,52 | 24,85 | 24,69 | 24,77 | 24,78 | 51 | 1.234.634 |
| 1/4/2025 | 24,52 | 24,80 | +1,18% | 24,39 | 25,10 | 24,44 | 24,54 | 24,80 | 70 | 5.893.249 |
| 31/3/2025 | 24,97 | 24,51 | -1,88% | 24,01 | 25,19 | 24,39 | 24,51 | 25,00 | 226 | 9.911.644 |
| 28/3/2025 | 24,49 | 24,98 | -0,04% | 24,32 | 24,99 | 24,69 | 24,60 | 24,98 | 60 | 5.064.196 |
| 27/3/2025 | 24,37 | 24,99 | 0,00% | 24,37 | 25,25 | 24,99 | 24,51 | 24,99 | 60 | 52.921.195 |
| 26/3/2025 | 24,86 | 24,99 | +0,52% | 24,80 | 25,44 | 24,98 | 24,86 | 24,99 | 54 | 6.151.226 |
| 25/3/2025 | 25,78 | 24,86 | -2,85% | 24,80 | 25,82 | 24,99 | 24,86 | 25,00 | 335 | 5.384.318 |
| 24/3/2025 | 25,96 | 25,59 | -1,50% | 24,49 | 25,96 | 25,28 | 25,22 | 25,59 | 166 | 9.070.225 |
| 21/3/2025 | 26,00 | 25,98 | +0,70% | 25,02 | 26,13 | 25,94 | 25,98 | 25,99 | 79 | 4.164.703 |
| 20/3/2025 | 25,26 | 25,80 | +2,14% | 25,00 | 25,94 | 25,23 | 25,63 | 25,80 | 189 | 5.851.233 |
| 19/3/2025 | 26,38 | 25,26 | -4,32% | 25,26 | 26,38 | 25,67 | 25,26 | 25,75 | 55 | 4.671.174 |
| 18/3/2025 | 26,41 | 26,40 | 0,00% | 25,82 | 26,41 | 25,95 | 25,84 | 26,40 | 71 | 9.014.616 |
| 17/3/2025 | 26,00 | 26,40 | +1,54% | 25,21 | 26,40 | 25,86 | 25,51 | 26,39 | 80 | 6.408.683 |
| 14/3/2025 | 25,79 | 26,00 | +0,42% | 25,51 | 26,00 | 25,88 | 25,58 | 26,00 | 53 | 4.077.402 |
| 13/3/2025 | 25,36 | 25,89 | +2,09% | 25,25 | 25,94 | 25,40 | 25,89 | 25,90 | 36 | 1.902.526 |