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.
HREC11 - FII HEDGEREC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,34 | 8,48 | +1,80% | 8,22 | 8,48 | 8,27 | 8,25 | 8,48 | 58 | 4.591.857 |
| 11/3/2026 | 8,31 | 8,33 | +0,24% | 8,14 | 8,36 | 8,23 | 8,20 | 8,33 | 77 | 11.994.736 |
| 10/3/2026 | 8,35 | 8,31 | 0,00% | 8,26 | 8,42 | 8,30 | 8,26 | 8,34 | 140 | 24.684.902 |
| 9/3/2026 | 8,42 | 8,31 | -0,24% | 8,27 | 8,49 | 8,32 | 8,27 | 8,31 | 132 | 17.143.562 |
| 6/3/2026 | 8,33 | 8,33 | -2,00% | 8,33 | 8,65 | 8,39 | 8,33 | 8,34 | 91 | 15.989.949 |
| 5/3/2026 | 8,36 | 8,50 | +0,71% | 8,31 | 8,50 | 8,36 | 8,50 | 8,51 | 64 | 4.769.068 |
| 4/3/2026 | 8,46 | 8,44 | +1,20% | 8,33 | 8,50 | 8,36 | 8,35 | 8,43 | 159 | 216.562.369 |
| 3/3/2026 | 8,42 | 8,34 | +0,12% | 8,26 | 8,48 | 8,37 | 8,34 | 8,37 | 148 | 17.854.434 |
| 2/3/2026 | 8,55 | 8,33 | -3,25% | 8,33 | 8,55 | 8,37 | 8,33 | 8,40 | 89 | 13.564.882 |
| 27/2/2026 | 8,62 | 8,61 | -0,23% | 8,48 | 8,62 | 8,53 | 8,48 | 8,61 | 41 | 10.307.154 |
| 26/2/2026 | 8,57 | 8,63 | +1,77% | 8,31 | 8,63 | 8,39 | 8,39 | 8,63 | 84 | 17.113.092 |
| 25/2/2026 | 8,75 | 8,48 | -3,09% | 8,38 | 8,90 | 8,52 | 8,48 | 8,50 | 396 | 50.120.337 |
| 24/2/2026 | 8,72 | 8,75 | +2,46% | 8,52 | 9,00 | 8,63 | 8,52 | 8,75 | 360 | 54.710.586 |
| 23/2/2026 | 8,68 | 8,54 | -0,47% | 8,46 | 8,75 | 8,56 | 8,48 | 8,54 | 143 | 43.300.036 |
| 20/2/2026 | 8,59 | 8,58 | +0,59% | 8,44 | 9,30 | 8,69 | 8,52 | 8,58 | 765 | 58.586.857 |
| 19/2/2026 | 8,57 | 8,53 | -0,47% | 8,40 | 8,57 | 8,47 | 8,44 | 8,53 | 136 | 21.196.412 |
| 18/2/2026 | 9,78 | 8,57 | +0,82% | 8,36 | 9,78 | 8,98 | 8,56 | 8,57 | 232 | 120.408.687 |
| 13/2/2026 | 8,49 | 8,50 | +0,59% | 8,28 | 8,65 | 8,50 | 8,36 | 8,59 | 420 | 74.701.665 |
| 11/2/2026 | 8,30 | 8,45 | +1,81% | 8,12 | 8,50 | 8,30 | 8,35 | 8,48 | 365 | 88.355.180 |
| 10/2/2026 | 8,40 | 8,30 | -0,24% | 8,24 | 8,48 | 8,38 | 8,30 | 8,40 | 156 | 23.500.413 |
| 9/2/2026 | 8,50 | 8,32 | -2,12% | 8,24 | 8,50 | 8,34 | 8,32 | 8,38 | 171 | 27.349.428 |
| 6/2/2026 | 8,37 | 8,50 | 0,00% | 8,37 | 8,50 | 8,45 | 8,41 | 8,50 | 93 | 13.739.556 |
| 5/2/2026 | 8,48 | 8,50 | 0,00% | 8,38 | 8,50 | 8,43 | 8,40 | 8,50 | 85 | 17.584.592 |
| 4/2/2026 | 8,40 | 8,50 | +1,19% | 8,31 | 8,55 | 8,43 | 8,41 | 8,50 | 191 | 34.225.496 |
| 3/2/2026 | 8,28 | 8,40 | +0,24% | 8,28 | 8,51 | 8,40 | 8,34 | 8,55 | 94 | 32.432.119 |
| 2/2/2026 | 8,18 | 8,38 | +0,24% | 8,18 | 8,41 | 8,32 | 8,25 | 8,88 | 207 | 41.200.133 |
| 30/1/2026 | 8,32 | 8,36 | +1,09% | 8,29 | 8,39 | 8,34 | 8,36 | 8,39 | 31 | 3.772.206 |
| 29/1/2026 | 8,38 | 8,27 | -1,31% | 8,26 | 8,39 | 8,33 | 8,26 | 8,39 | 62 | 19.371.725 |
| 28/1/2026 | 8,39 | 8,38 | -0,12% | 8,27 | 8,39 | 8,31 | 8,32 | 8,38 | 52 | 14.732.960 |
| 27/1/2026 | 8,25 | 8,39 | +1,70% | 8,21 | 8,39 | 8,26 | 8,30 | 8,39 | 158 | 43.208.074 |
| 26/1/2026 | 8,24 | 8,25 | +0,61% | 8,22 | 8,31 | 8,25 | 8,24 | 8,25 | 46 | 12.085.796 |
| 23/1/2026 | 8,25 | 8,20 | -0,49% | 8,13 | 8,60 | 8,22 | 8,17 | 8,24 | 412 | 71.312.345 |
| 22/1/2026 | 8,24 | 8,24 | +0,73% | 8,21 | 8,24 | 8,22 | 8,23 | 8,24 | 70 | 464.982 |
| 21/1/2026 | 8,18 | 8,18 | +0,37% | 8,14 | 8,18 | 8,15 | 8,18 | 8,20 | 32 | 10.312.385 |
| 20/1/2026 | 8,13 | 8,15 | +0,25% | 8,13 | 8,18 | 8,14 | 8,14 | 8,15 | 45 | 1.426.816 |
| 19/1/2026 | 8,10 | 8,13 | -0,61% | 8,10 | 8,17 | 8,13 | 8,13 | 8,14 | 41 | 824.820 |
| 16/1/2026 | 8,15 | 8,18 | +0,37% | 8,13 | 8,18 | 8,15 | 8,13 | 8,18 | 45 | 842.159 |
| 15/1/2026 | 8,11 | 8,15 | +0,62% | 8,11 | 8,15 | 8,14 | 8,13 | 8,15 | 41 | 860.685 |
| 14/1/2026 | 8,14 | 8,10 | -0,49% | 8,10 | 8,14 | 8,12 | 8,11 | 8,14 | 31 | 878.334 |
| 13/1/2026 | 8,09 | 8,14 | +0,62% | 8,05 | 8,14 | 8,09 | 8,12 | 8,14 | 48 | 10.806.996 |
| 12/1/2026 | 8,05 | 8,09 | +0,37% | 8,03 | 8,09 | 8,03 | 8,06 | 8,09 | 175 | 42.722.509 |
| 9/1/2026 | 8,05 | 8,06 | +0,12% | 8,01 | 8,06 | 8,02 | 8,01 | 8,06 | 62 | 4.147.618 |
| 8/1/2026 | 8,08 | 8,05 | -0,37% | 8,02 | 8,08 | 8,03 | 8,02 | 8,05 | 53 | 7.453.126 |
| 7/1/2026 | 8,09 | 8,08 | -0,12% | 8,01 | 8,09 | 8,03 | 8,02 | 8,08 | 64 | 7.745.178 |
| 6/1/2026 | 8,12 | 8,09 | -0,12% | 8,01 | 8,13 | 8,06 | 8,06 | 8,09 | 212 | 66.952.733 |
| 5/1/2026 | 8,12 | 8,10 | -0,25% | 8,04 | 8,12 | 8,08 | 8,04 | 8,10 | 85 | 9.028.326 |
| 2/1/2026 | 8,15 | 8,12 | -0,85% | 8,06 | 8,15 | 8,09 | 8,08 | 8,12 | 54 | 4.140.565 |
| 30/12/2025 | 8,16 | 8,19 | +0,37% | 8,15 | 8,20 | 8,17 | 8,18 | 8,19 | 33 | 4.862.445 |
| 29/12/2025 | 8,19 | 8,16 | +0,12% | 8,14 | 8,19 | 8,17 | 8,16 | 8,19 | 51 | 2.018.005 |
| 26/12/2025 | 8,12 | 8,15 | +0,49% | 8,10 | 8,17 | 8,12 | 8,15 | 8,20 | 84 | 12.767.047 |
| 23/12/2025 | 8,21 | 8,11 | -1,10% | 8,10 | 8,21 | 8,14 | 8,11 | 8,17 | 80 | 5.972.479 |
| 22/12/2025 | 8,20 | 8,20 | 0,00% | 8,14 | 8,20 | 8,17 | 8,14 | 8,20 | 203 | 36.888.194 |
| 19/12/2025 | 8,20 | 8,20 | 0,00% | 8,14 | 8,20 | 8,16 | 8,20 | 8,22 | 145 | 9.894.814 |
| 18/12/2025 | 8,22 | 8,20 | -0,36% | 8,14 | 8,22 | 8,16 | 8,14 | 8,20 | 59 | 9.844.995 |
| 17/12/2025 | 8,22 | 8,23 | +0,12% | 8,14 | 8,23 | 8,16 | 8,14 | 8,23 | 95 | 13.440.089 |
| 16/12/2025 | 8,22 | 8,22 | 0,00% | 8,12 | 8,22 | 8,16 | 8,22 | 8,23 | 193 | 43.453.898 |
| 15/12/2025 | 8,18 | 8,22 | 0,00% | 8,11 | 8,23 | 8,15 | 8,22 | 8,29 | 96 | 27.409.716 |
| 12/12/2025 | 8,22 | 8,22 | 0,00% | 8,18 | 8,23 | 8,19 | 8,19 | 8,22 | 74 | 8.598.537 |
| 11/12/2025 | 8,23 | 8,22 | -0,12% | 8,19 | 8,23 | 8,20 | 8,21 | 8,22 | 30 | 2.112.681 |
| 10/12/2025 | 8,27 | 8,23 | 0,00% | 8,19 | 8,27 | 8,20 | 8,19 | 8,23 | 63 | 16.254.264 |
| 9/12/2025 | 8,20 | 8,23 | -0,36% | 8,18 | 8,25 | 8,21 | 8,19 | 8,23 | 31 | 5.423.581 |
| 8/12/2025 | 8,28 | 8,26 | -0,12% | 8,20 | 8,28 | 8,23 | 8,20 | 8,26 | 58 | 9.585.390 |
| 5/12/2025 | 8,24 | 8,27 | -0,36% | 8,22 | 8,27 | 8,24 | 8,23 | 8,27 | 25 | 3.457.026 |
| 4/12/2025 | 8,29 | 8,30 | 0,00% | 8,23 | 8,30 | 8,26 | 8,23 | 8,30 | 44 | 8.852.139 |
| 3/12/2025 | 8,28 | 8,30 | +0,12% | 8,22 | 8,30 | 8,25 | 8,21 | 8,30 | 61 | 7.202.294 |
| 2/12/2025 | 8,29 | 8,29 | +0,24% | 8,19 | 8,29 | 8,22 | 8,21 | 8,29 | 45 | 9.946.387 |
| 1/12/2025 | 8,28 | 8,27 | -1,43% | 8,20 | 8,31 | 8,23 | 8,22 | 8,27 | 65 | 12.394.376 |
| 28/11/2025 | 8,38 | 8,39 | +0,72% | 8,25 | 8,39 | 8,30 | 8,25 | 8,39 | 62 | 13.184.957 |
| 27/11/2025 | 8,27 | 8,33 | +0,97% | 8,20 | 8,33 | 8,24 | 8,23 | 8,33 | 75 | 26.289.639 |
| 26/11/2025 | 8,30 | 8,25 | -1,67% | 8,25 | 8,36 | 8,28 | 8,25 | 8,28 | 46 | 10.048.702 |
| 25/11/2025 | 8,39 | 8,39 | 0,00% | 8,23 | 8,39 | 8,28 | 8,24 | 8,39 | 887 | 30.734.706 |
| 24/11/2025 | 8,38 | 8,39 | +0,48% | 8,30 | 8,39 | 8,32 | 8,31 | 8,39 | 179 | 16.799.873 |
| 21/11/2025 | 8,35 | 8,35 | 0,00% | 8,26 | 8,35 | 8,31 | 8,35 | 8,39 | 32 | 1.691.550 |
| 19/11/2025 | 8,34 | 8,35 | 0,00% | 8,25 | 8,35 | 8,29 | 8,28 | 8,35 | 103 | 21.050.161 |
| 18/11/2025 | 8,35 | 8,35 | 0,00% | 8,21 | 8,35 | 8,28 | 8,17 | 8,35 | 49 | 7.931.961 |
| 17/11/2025 | 8,35 | 8,35 | +0,60% | 8,21 | 8,35 | 8,25 | 8,23 | 8,35 | 68 | 6.557.267 |
| 14/11/2025 | 8,32 | 8,30 | +0,36% | 8,15 | 8,32 | 8,22 | 8,21 | 8,30 | 95 | 17.359.522 |
| 13/11/2025 | 8,32 | 8,27 | -0,84% | 8,13 | 8,34 | 8,21 | 8,14 | 8,27 | 1.160 | 43.992.256 |
| 12/11/2025 | 8,30 | 8,34 | +1,58% | 8,13 | 8,41 | 8,22 | 8,13 | 8,34 | 151 | 27.792.385 |
| 11/11/2025 | 8,44 | 8,21 | -2,84% | 8,21 | 8,44 | 8,30 | 8,21 | 8,34 | 705 | 82.855.923 |
| 10/11/2025 | 8,45 | 8,45 | +1,08% | 8,25 | 8,45 | 8,32 | 8,28 | 8,45 | 189 | 26.327.073 |
| 7/11/2025 | 8,46 | 8,36 | -1,18% | 8,32 | 8,53 | 8,38 | 8,32 | 8,36 | 219 | 61.658.713 |
| 6/11/2025 | 8,48 | 8,46 | 0,00% | 8,38 | 8,48 | 8,40 | 8,46 | 8,48 | 182 | 25.871.742 |
| 5/11/2025 | 8,59 | 8,46 | -1,51% | 8,40 | 8,59 | 8,45 | 8,42 | 8,46 | 145 | 54.185.780 |
| 4/11/2025 | 8,45 | 8,59 | +0,82% | 8,43 | 8,60 | 8,49 | 8,58 | 8,59 | 79 | 31.912.363 |
| 3/11/2025 | 8,44 | 8,52 | -0,93% | 8,40 | 8,57 | 8,48 | 8,52 | 8,60 | 125 | 17.705.815 |
| 31/10/2025 | 8,53 | 8,60 | +1,53% | 8,37 | 8,60 | 8,48 | 8,38 | 8,60 | 132 | 37.191.152 |
| 30/10/2025 | 8,51 | 8,47 | +0,83% | 8,33 | 8,54 | 8,40 | 8,35 | 8,47 | 539 | 84.148.788 |
| 29/10/2025 | 8,46 | 8,40 | -0,94% | 8,40 | 8,56 | 8,45 | 8,40 | 8,50 | 120 | 35.705.571 |
| 28/10/2025 | 8,47 | 8,48 | 0,00% | 8,39 | 8,48 | 8,43 | 8,39 | 8,48 | 112 | 6.595.670 |
| 27/10/2025 | 8,47 | 8,48 | -0,12% | 8,35 | 8,48 | 8,43 | 8,39 | 8,48 | 155 | 21.362.050 |
| 24/10/2025 | 8,48 | 8,49 | 0,00% | 8,32 | 8,49 | 8,41 | 8,39 | 8,49 | 235 | 12.413.950 |
| 23/10/2025 | 8,41 | 8,49 | 0,00% | 8,32 | 8,49 | 8,36 | 8,41 | 8,49 | 43 | 3.136.245 |
| 22/10/2025 | 8,49 | 8,49 | +0,12% | 8,25 | 8,49 | 8,38 | 8,32 | 8,49 | 181 | 46.341.866 |
| 21/10/2025 | 8,51 | 8,48 | -0,82% | 8,38 | 8,51 | 8,46 | 8,41 | 8,49 | 137 | 13.504.522 |
| 20/10/2025 | 8,49 | 8,55 | +0,71% | 8,34 | 8,55 | 8,44 | 8,42 | 8,55 | 131 | 41.435.730 |
| 17/10/2025 | 8,35 | 8,49 | +2,66% | 8,26 | 8,53 | 8,39 | 8,28 | 8,55 | 146 | 24.528.397 |
| 16/10/2025 | 8,35 | 8,27 | -1,31% | 8,24 | 8,35 | 8,27 | 8,27 | 8,34 | 86 | 22.382.702 |
| 15/10/2025 | 8,41 | 8,38 | -0,36% | 8,25 | 8,41 | 8,31 | 8,26 | 8,38 | 142 | 29.834.401 |
| 14/10/2025 | 8,30 | 8,41 | +1,33% | 8,23 | 8,44 | 8,29 | 8,26 | 8,41 | 473 | 86.191.627 |
| 13/10/2025 | 8,46 | 8,30 | -0,48% | 8,20 | 8,46 | 8,28 | 8,26 | 8,30 | 220 | 29.591.357 |
| 10/10/2025 | 8,35 | 8,34 | -0,12% | 8,25 | 8,54 | 8,36 | 8,25 | 8,34 | 278 | 26.260.543 |
| 9/10/2025 | 8,33 | 8,35 | +1,09% | 8,23 | 8,37 | 8,31 | 8,26 | 8,37 | 104 | 6.686.588 |
| 8/10/2025 | 8,35 | 8,26 | -1,31% | 8,26 | 8,36 | 8,29 | 8,26 | 8,28 | 76 | 10.768.768 |
| 7/10/2025 | 8,30 | 8,37 | -0,24% | 8,21 | 8,37 | 8,27 | 8,27 | 8,37 | 186 | 12.388.455 |
| 6/10/2025 | 8,34 | 8,39 | +0,48% | 8,26 | 8,39 | 8,32 | 8,26 | 8,39 | 82 | 9.564.546 |
| 3/10/2025 | 8,28 | 8,35 | +2,33% | 8,20 | 8,35 | 8,28 | 8,23 | 8,35 | 85 | 13.696.029 |
| 2/10/2025 | 8,31 | 8,16 | -0,73% | 8,16 | 8,31 | 8,19 | 8,16 | 8,29 | 98 | 20.388.658 |
| 1/10/2025 | 8,38 | 8,22 | -2,14% | 8,15 | 8,40 | 8,28 | 8,20 | 8,22 | 343 | 74.893.542 |
| 30/9/2025 | 8,35 | 8,40 | +0,60% | 8,28 | 8,40 | 8,33 | 8,25 | 8,40 | 142 | 17.212.181 |
| 29/9/2025 | 8,25 | 8,35 | +0,12% | 8,25 | 8,35 | 8,28 | 8,25 | 8,34 | 1.101 | 15.859.237 |
| 26/9/2025 | 8,27 | 8,34 | +0,85% | 8,19 | 8,40 | 8,29 | 8,23 | 8,40 | 167 | 29.618.546 |
| 25/9/2025 | 8,30 | 8,27 | +0,73% | 8,17 | 8,30 | 8,20 | 8,17 | 8,28 | 128 | 19.430.217 |
| 24/9/2025 | 8,18 | 8,21 | +0,37% | 8,16 | 8,29 | 8,17 | 8,19 | 8,21 | 126 | 52.540.091 |
| 23/9/2025 | 8,18 | 8,18 | +0,49% | 8,10 | 8,18 | 8,12 | 8,13 | 8,18 | 78 | 22.257.601 |
| 22/9/2025 | 8,15 | 8,14 | -0,85% | 8,10 | 8,24 | 8,15 | 8,14 | 8,18 | 104 | 18.469.925 |
| 19/9/2025 | 8,24 | 8,21 | +0,37% | 8,16 | 8,26 | 8,19 | 8,16 | 8,21 | 150 | 24.017.122 |
| 18/9/2025 | 8,30 | 8,18 | -1,09% | 8,18 | 8,30 | 8,22 | 8,18 | 8,22 | 59 | 14.130.479 |
| 17/9/2025 | 8,25 | 8,27 | +0,36% | 8,18 | 8,40 | 8,25 | 8,21 | 8,27 | 186 | 35.727.201 |
| 16/9/2025 | 8,24 | 8,24 | 0,00% | 8,18 | 8,24 | 8,23 | 8,22 | 8,24 | 29 | 1.224.710 |
| 15/9/2025 | 8,25 | 8,24 | -0,12% | 8,18 | 8,25 | 8,20 | 8,20 | 8,24 | 64 | 11.333.665 |
| 12/9/2025 | 8,30 | 8,25 | -0,96% | 8,20 | 8,30 | 8,22 | 8,21 | 8,25 | 55 | 9.776.042 |
| 11/9/2025 | 8,35 | 8,33 | +0,85% | 8,20 | 8,35 | 8,24 | 8,21 | 8,33 | 54 | 11.140.699 |
| 10/9/2025 | 8,34 | 8,26 | -0,12% | 8,25 | 8,34 | 8,27 | 8,24 | 8,28 | 19 | 2.191.882 |
| 9/9/2025 | 8,35 | 8,27 | -0,12% | 8,26 | 8,35 | 8,29 | 8,26 | 8,28 | 21 | 2.621.435 |
| 8/9/2025 | 8,38 | 8,28 | -1,31% | 8,24 | 8,38 | 8,32 | 8,27 | 8,31 | 27 | 5.646.917 |
| 5/9/2025 | 8,45 | 8,39 | -0,59% | 8,36 | 8,45 | 8,40 | 8,36 | 8,39 | 314 | 27.510.274 |
| 4/9/2025 | 8,42 | 8,44 | +0,60% | 8,30 | 8,46 | 8,42 | 8,35 | 8,46 | 72 | 5.815.411 |
| 3/9/2025 | 8,39 | 8,39 | +0,12% | 8,30 | 8,45 | 8,38 | 8,31 | 8,40 | 111 | 14.580.543 |
| 2/9/2025 | 8,40 | 8,38 | +0,48% | 8,15 | 8,42 | 8,35 | 8,38 | 8,42 | 2.146 | 27.832.700 |
| 1/9/2025 | 8,14 | 8,34 | +1,46% | 8,13 | 8,34 | 8,20 | 8,23 | 8,34 | 1.914 | 21.243.989 |
| 29/8/2025 | 8,12 | 8,22 | +0,74% | 8,12 | 8,22 | 8,15 | 8,14 | 8,22 | 2.053 | 27.577.498 |
| 28/8/2025 | 8,17 | 8,16 | +0,12% | 8,11 | 8,17 | 8,12 | 8,13 | 8,16 | 70 | 11.168.139 |
| 27/8/2025 | 8,17 | 8,15 | -0,24% | 8,09 | 8,17 | 8,12 | 8,13 | 8,15 | 170 | 17.203.348 |
| 26/8/2025 | 8,17 | 8,17 | 0,00% | 8,06 | 8,17 | 8,11 | 8,09 | 8,17 | 57 | 3.996.007 |
| 25/8/2025 | 8,17 | 8,17 | 0,00% | 8,12 | 8,17 | 8,14 | 8,14 | 8,17 | 95 | 10.782.433 |
| 22/8/2025 | 8,24 | 8,17 | -0,37% | 8,10 | 8,24 | 8,14 | 8,11 | 8,17 | 114 | 23.085.610 |
| 21/8/2025 | 8,23 | 8,20 | +0,12% | 8,16 | 8,23 | 8,20 | 8,12 | 8,20 | 85 | 416.909 |
| 20/8/2025 | 8,20 | 8,19 | -0,49% | 8,15 | 8,24 | 8,19 | 8,13 | 8,19 | 42 | 5.591.147 |
| 19/8/2025 | 8,20 | 8,23 | +0,37% | 8,09 | 8,23 | 8,19 | 8,11 | 8,24 | 69 | 6.889.232 |
| 18/8/2025 | 8,06 | 8,20 | +0,49% | 8,04 | 8,20 | 8,13 | 8,16 | 8,20 | 214 | 51.321.926 |
| 15/8/2025 | 8,24 | 8,16 | -0,49% | 8,06 | 8,24 | 8,17 | 8,15 | 8,20 | 175 | 12.694.484 |
| 14/8/2025 | 8,02 | 8,20 | +1,49% | 8,02 | 8,20 | 8,12 | 8,16 | 8,20 | 43 | 5.632.795 |
| 13/8/2025 | 8,22 | 8,08 | -1,94% | 8,05 | 8,24 | 8,15 | 8,08 | 8,18 | 66 | 153.780.852 |
| 12/8/2025 | 8,21 | 8,24 | +0,37% | 8,12 | 8,24 | 8,17 | 8,13 | 8,24 | 91 | 9.556.123 |
| 11/8/2025 | 8,20 | 8,21 | +0,74% | 8,14 | 8,21 | 8,16 | 8,15 | 8,21 | 42 | 5.859.697 |
| 8/8/2025 | 8,22 | 8,15 | -1,09% | 8,14 | 8,22 | 8,16 | 8,15 | 8,21 | 136 | 21.998.537 |
| 7/8/2025 | 8,24 | 8,24 | +0,24% | 7,95 | 8,24 | 8,14 | 8,13 | 8,24 | 176 | 31.867.752 |
| 6/8/2025 | 8,15 | 8,22 | +0,86% | 8,08 | 8,23 | 8,15 | 8,22 | 8,23 | 103 | 22.947.770 |
| 5/8/2025 | 8,23 | 8,15 | -0,12% | 8,03 | 8,23 | 8,10 | 8,06 | 8,15 | 360 | 29.159.888 |
| 4/8/2025 | 8,15 | 8,16 | +0,12% | 8,15 | 8,34 | 8,20 | 8,15 | 8,19 | 150 | 26.122.177 |
| 1/8/2025 | 8,37 | 8,15 | -3,09% | 8,15 | 8,37 | 8,24 | 8,15 | 8,28 | 61 | 3.743.242 |
| 31/7/2025 | 8,27 | 8,41 | +0,72% | 8,23 | 8,41 | 8,31 | 8,41 | 8,42 | 208 | 26.908.655 |
| 30/7/2025 | 8,37 | 8,35 | -0,24% | 8,21 | 8,37 | 8,28 | 8,35 | 8,36 | 154 | 10.409.045 |
| 29/7/2025 | 8,27 | 8,37 | +1,21% | 8,23 | 8,37 | 8,27 | 8,37 | 8,38 | 76 | 10.597.923 |
| 28/7/2025 | 8,34 | 8,27 | -0,24% | 8,20 | 8,38 | 8,24 | 8,20 | 8,27 | 451 | 61.249.509 |
| 25/7/2025 | 8,24 | 8,29 | +0,85% | 8,17 | 8,38 | 8,24 | 8,23 | 8,29 | 157 | 20.104.097 |
| 24/7/2025 | 8,34 | 8,22 | -0,48% | 8,22 | 8,34 | 8,27 | 8,22 | 8,24 | 104 | 9.405.536 |
| 23/7/2025 | 8,16 | 8,26 | +1,23% | 8,16 | 8,38 | 8,30 | 8,26 | 8,32 | 202 | 16.398.721 |
| 22/7/2025 | 8,26 | 8,16 | -1,09% | 8,16 | 8,40 | 8,30 | 8,16 | 8,28 | 238 | 22.850.599 |
| 21/7/2025 | 8,29 | 8,25 | +0,36% | 8,15 | 8,41 | 8,30 | 8,25 | 8,35 | 1.672 | 34.794.532 |
| 18/7/2025 | 8,28 | 8,22 | -0,60% | 8,20 | 8,30 | 8,25 | 8,22 | 8,26 | 3.306 | 14.366.980 |
| 17/7/2025 | 8,25 | 8,27 | -0,24% | 8,22 | 8,27 | 8,23 | 8,22 | 8,27 | 61 | 11.999.687 |
| 16/7/2025 | 8,18 | 8,29 | +1,34% | 8,18 | 8,29 | 8,20 | 8,19 | 8,29 | 631 | 27.880.017 |
| 15/7/2025 | 8,30 | 8,18 | -1,33% | 8,18 | 8,30 | 8,23 | 8,18 | 8,22 | 74 | 12.241.620 |
| 14/7/2025 | 8,24 | 8,29 | +0,48% | 8,17 | 8,29 | 8,22 | 8,25 | 8,29 | 2.570 | 21.591.531 |
| 11/7/2025 | 8,24 | 8,25 | +0,73% | 8,09 | 8,25 | 8,20 | 8,15 | 8,25 | 2.308 | 44.200.588 |
| 10/7/2025 | 8,23 | 8,19 | -0,36% | 8,13 | 8,23 | 8,16 | 8,15 | 8,19 | 140 | 21.022.700 |
| 9/7/2025 | 8,28 | 8,22 | -0,72% | 8,18 | 8,28 | 8,21 | 8,19 | 8,22 | 48 | 11.800.890 |
| 8/7/2025 | 8,25 | 8,28 | +1,10% | 8,16 | 8,28 | 8,19 | 8,16 | 8,28 | 179 | 27.027.938 |
| 7/7/2025 | 8,28 | 8,19 | -1,09% | 8,19 | 8,28 | 8,22 | 8,19 | 8,24 | 142 | 26.692.217 |
| 4/7/2025 | 8,24 | 8,28 | +0,61% | 8,19 | 8,28 | 8,23 | 8,18 | 8,28 | 35 | 3.159.623 |
| 3/7/2025 | 8,18 | 8,23 | +0,73% | 8,17 | 8,23 | 8,19 | 8,17 | 8,23 | 38 | 3.588.039 |
| 2/7/2025 | 8,30 | 8,17 | -1,57% | 8,17 | 8,31 | 8,24 | 8,17 | 8,25 | 148 | 19.454.015 |
| 1/7/2025 | 8,39 | 8,30 | -1,07% | 8,19 | 8,39 | 8,25 | 8,22 | 8,30 | 150 | 29.727.509 |
| 30/6/2025 | 8,33 | 8,39 | +0,84% | 8,27 | 8,39 | 8,30 | 8,28 | 8,39 | 84 | 11.381.528 |
| 27/6/2025 | 8,34 | 8,32 | -0,60% | 8,28 | 8,37 | 8,31 | 8,29 | 8,32 | 90 | 23.718.219 |
| 26/6/2025 | 8,39 | 8,37 | -0,36% | 8,30 | 8,39 | 8,33 | 8,31 | 8,37 | 160 | 24.199.555 |
| 25/6/2025 | 8,29 | 8,40 | +0,36% | 8,28 | 8,40 | 8,31 | 8,26 | 8,40 | 223 | 36.310.129 |
| 24/6/2025 | 8,30 | 8,37 | 0,00% | 8,29 | 8,39 | 8,33 | 8,32 | 8,37 | 176 | 30.221.088 |
| 23/6/2025 | 8,34 | 8,37 | -0,59% | 8,24 | 8,45 | 8,35 | 8,33 | 8,37 | 354 | 20.062.110 |
| 20/6/2025 | 8,45 | 8,42 | -0,12% | 8,25 | 8,47 | 8,36 | 8,42 | 8,48 | 66 | 15.724.247 |
| 18/6/2025 | 8,36 | 8,43 | +1,93% | 8,27 | 8,45 | 8,33 | 8,31 | 8,43 | 2.487 | 130.624.488 |
| 17/6/2025 | 8,27 | 8,27 | +0,24% | 8,25 | 8,50 | 8,31 | 8,27 | 8,29 | 6.217 | 60.886.290 |
| 16/6/2025 | 8,17 | 8,25 | +1,23% | 8,12 | 8,27 | 8,20 | 8,12 | 8,25 | 3.265 | 48.910.750 |
| 13/6/2025 | 8,14 | 8,15 | +0,87% | 8,08 | 8,15 | 8,10 | 8,08 | 8,15 | 71 | 9.719.637 |
| 12/6/2025 | 8,19 | 8,08 | -1,22% | 8,07 | 8,20 | 8,14 | 8,07 | 8,08 | 136 | 12.495.348 |
| 11/6/2025 | 8,19 | 8,18 | +0,37% | 8,11 | 8,22 | 8,18 | 8,15 | 8,18 | 89 | 12.980.580 |
| 10/6/2025 | 8,19 | 8,15 | -0,97% | 8,14 | 8,24 | 8,16 | 8,15 | 8,21 | 357 | 36.238.268 |
| 9/6/2025 | 8,23 | 8,23 | 0,00% | 8,16 | 8,25 | 8,19 | 8,16 | 8,23 | 79 | 16.909.988 |
| 6/6/2025 | 8,25 | 8,23 | -0,24% | 8,20 | 8,25 | 8,20 | 8,19 | 8,23 | 56 | 41.889.930 |
| 5/6/2025 | 8,25 | 8,25 | -0,24% | 8,20 | 8,27 | 8,25 | 8,22 | 8,25 | 55 | 13.417.577 |
| 4/6/2025 | 8,27 | 8,27 | 0,00% | 8,21 | 8,27 | 8,22 | 8,21 | 8,27 | 44 | 3.402.890 |
| 3/6/2025 | 8,27 | 8,27 | -0,12% | 8,18 | 8,29 | 8,22 | 8,20 | 8,27 | 194 | 55.636.961 |
| 2/6/2025 | 8,21 | 8,28 | -0,24% | 8,16 | 8,29 | 8,18 | 8,18 | 8,28 | 134 | 31.459.096 |
| 30/5/2025 | 8,33 | 8,30 | -0,48% | 8,24 | 8,34 | 8,28 | 8,27 | 8,30 | 106 | 27.984.097 |
| 29/5/2025 | 8,33 | 8,34 | +0,12% | 8,27 | 8,34 | 8,30 | 8,27 | 8,34 | 41 | 16.174.907 |
| 28/5/2025 | 8,33 | 8,33 | 0,00% | 8,24 | 8,33 | 8,28 | 8,28 | 8,33 | 60 | 13.177.905 |
| 27/5/2025 | 8,27 | 8,33 | -0,12% | 8,26 | 8,34 | 8,28 | 8,25 | 8,33 | 154 | 29.544.511 |
| 26/5/2025 | 8,29 | 8,34 | -0,24% | 8,28 | 8,34 | 8,30 | 8,34 | 8,35 | 66 | 4.831.544 |
| 23/5/2025 | 8,35 | 8,36 | 0,00% | 8,28 | 8,36 | 8,30 | 8,31 | 8,36 | 54 | 8.550.408 |
| 22/5/2025 | 8,36 | 8,36 | +0,60% | 8,25 | 8,36 | 8,28 | 8,27 | 8,36 | 177 | 57.495.665 |
| 21/5/2025 | 8,38 | 8,31 | -0,60% | 8,30 | 8,38 | 8,34 | 8,31 | 8,35 | 31 | 2.748.995 |
| 20/5/2025 | 8,36 | 8,36 | +0,60% | 8,30 | 8,40 | 8,33 | 8,31 | 8,36 | 70 | 14.394.086 |
| 19/5/2025 | 8,39 | 8,31 | -1,07% | 8,31 | 8,39 | 8,33 | 8,31 | 8,36 | 1.260 | 6.034.833 |
| 16/5/2025 | 8,38 | 8,40 | +1,33% | 8,22 | 8,40 | 8,26 | 8,27 | 8,40 | 1.391 | 30.534.599 |
| 15/5/2025 | 8,37 | 8,29 | -1,07% | 8,28 | 8,49 | 8,34 | 8,29 | 8,40 | 742 | 45.271.175 |
| 14/5/2025 | 8,42 | 8,38 | -1,18% | 8,26 | 8,46 | 8,34 | 8,32 | 8,38 | 127 | 30.953.415 |
| 13/5/2025 | 8,26 | 8,48 | +2,66% | 8,21 | 8,53 | 8,36 | 8,27 | 8,48 | 280 | 52.417.460 |
| 12/5/2025 | 8,34 | 8,26 | -0,96% | 8,25 | 8,47 | 8,34 | 8,26 | 8,38 | 195 | 29.252.251 |
| 9/5/2025 | 8,33 | 8,34 | +0,12% | 8,24 | 8,49 | 8,36 | 8,23 | 8,34 | 273 | 82.796.734 |
| 8/5/2025 | 8,29 | 8,33 | -0,36% | 8,25 | 8,39 | 8,28 | 8,22 | 8,33 | 53 | 11.895.650 |
| 7/5/2025 | 8,22 | 8,36 | +1,09% | 8,18 | 8,36 | 8,24 | 8,21 | 8,36 | 75 | 16.096.842 |
| 6/5/2025 | 8,28 | 8,27 | +0,85% | 8,17 | 8,28 | 8,21 | 8,20 | 8,27 | 53 | 14.275.554 |
| 5/5/2025 | 8,18 | 8,20 | -0,85% | 8,18 | 8,36 | 8,21 | 8,18 | 8,20 | 100 | 8.015.470 |
| 2/5/2025 | 8,47 | 8,27 | -1,43% | 8,03 | 8,47 | 8,18 | 8,20 | 8,27 | 210 | 47.769.040 |
| 29/4/2025 | 8,32 | 8,39 | +0,36% | 8,28 | 8,43 | 8,33 | 8,36 | 8,39 | 129 | 25.753.011 |
| 28/4/2025 | 8,35 | 8,36 | +0,12% | 8,28 | 8,36 | 8,29 | 8,29 | 8,36 | 64 | 13.293.759 |
| 25/4/2025 | 8,28 | 8,35 | -0,24% | 8,26 | 8,35 | 8,29 | 8,29 | 8,35 | 88 | 13.751.237 |
| 24/4/2025 | 8,33 | 8,37 | +0,48% | 8,25 | 8,37 | 8,26 | 8,30 | 8,37 | 93 | 10.528.692 |
| 23/4/2025 | 8,35 | 8,33 | -0,24% | 8,24 | 8,35 | 8,28 | 8,29 | 8,33 | 167 | 23.821.813 |
| 22/4/2025 | 8,34 | 8,35 | +0,60% | 8,22 | 8,35 | 8,27 | 8,25 | 8,35 | 402 | 64.386.689 |
| 17/4/2025 | 8,35 | 8,30 | -0,72% | 8,21 | 8,35 | 8,25 | 8,30 | 8,36 | 156 | 43.736.154 |
| 16/4/2025 | 8,36 | 8,36 | 0,00% | 8,22 | 8,36 | 8,25 | 8,26 | 8,36 | 62 | 11.577.575 |
| 15/4/2025 | 8,25 | 8,36 | +1,33% | 8,16 | 8,36 | 8,19 | 8,19 | 8,36 | 239 | 39.752.226 |
| 14/4/2025 | 8,20 | 8,25 | -1,20% | 8,20 | 8,34 | 8,25 | 8,22 | 8,25 | 132 | 13.895.944 |
| 11/4/2025 | 8,30 | 8,35 | -0,36% | 8,19 | 8,36 | 8,23 | 8,19 | 8,35 | 221 | 43.546.114 |
| 10/4/2025 | 8,28 | 8,38 | +1,09% | 8,17 | 8,38 | 8,22 | 8,16 | 8,30 | 235 | 64.013.232 |
| 9/4/2025 | 8,12 | 8,29 | +0,36% | 8,12 | 8,29 | 8,17 | 8,19 | 8,29 | 59 | 15.239.736 |
| 8/4/2025 | 8,24 | 8,26 | 0,00% | 8,13 | 8,26 | 8,16 | 8,13 | 8,18 | 123 | 29.119.181 |
| 7/4/2025 | 8,26 | 8,26 | +0,49% | 7,81 | 8,26 | 8,15 | 8,12 | 8,26 | 403 | 73.462.912 |
| 4/4/2025 | 8,36 | 8,22 | -2,26% | 8,01 | 8,36 | 8,17 | 8,19 | 8,22 | 605 | 88.621.983 |
| 3/4/2025 | 8,44 | 8,41 | -0,59% | 8,28 | 8,44 | 8,34 | 8,32 | 8,41 | 125 | 25.134.666 |
| 2/4/2025 | 8,39 | 8,46 | +0,48% | 8,24 | 8,46 | 8,31 | 8,25 | 8,46 | 68 | 14.957.138 |
| 1/4/2025 | 8,40 | 8,42 | -3,22% | 8,31 | 8,54 | 8,38 | 8,37 | 8,42 | 216 | 53.677.107 |
| 31/3/2025 | 8,42 | 8,70 | +3,08% | 8,32 | 8,70 | 8,47 | 8,70 | 9,50 | 99 | 38.844.446 |
| 28/3/2025 | 8,42 | 8,44 | 0,00% | 8,25 | 8,45 | 8,33 | 8,27 | 8,44 | 222 | 41.440.621 |
| 27/3/2025 | 8,42 | 8,44 | +0,24% | 8,28 | 8,44 | 8,30 | 8,28 | 8,44 | 121 | 30.429.203 |
| 26/3/2025 | 8,37 | 8,42 | +0,60% | 8,24 | 8,42 | 8,28 | 8,27 | 8,34 | 289 | 33.953.306 |
| 25/3/2025 | 8,30 | 8,37 | -0,83% | 8,26 | 8,44 | 8,35 | 8,28 | 8,37 | 449 | 45.383.406 |
| 24/3/2025 | 8,12 | 8,44 | +2,93% | 8,11 | 8,44 | 8,24 | 8,24 | 8,42 | 212 | 815.248.284 |
| 21/3/2025 | 8,31 | 8,20 | -1,20% | 8,20 | 8,40 | 8,26 | 8,20 | 8,23 | 129 | 13.095.298 |
| 20/3/2025 | 8,25 | 8,30 | +0,61% | 8,18 | 8,44 | 8,35 | 8,29 | 8,40 | 190 | 27.041.887 |
| 19/3/2025 | 8,16 | 8,25 | +1,23% | 8,15 | 8,33 | 8,24 | 8,17 | 8,26 | 89 | 124.974.381 |
| 18/3/2025 | 8,25 | 8,15 | -0,12% | 8,15 | 8,37 | 8,26 | 8,15 | 8,28 | 236 | 100.719.658 |
| 17/3/2025 | 8,15 | 8,16 | +0,12% | 8,10 | 8,37 | 8,21 | 8,16 | 8,24 | 173 | 43.859.731 |
| 14/3/2025 | 8,10 | 8,15 | +0,62% | 7,97 | 8,50 | 8,11 | 8,16 | 8,29 | 162 | 7.934.081 |
| 13/3/2025 | 7,97 | 8,10 | +1,63% | 7,84 | 8,10 | 7,95 | 7,98 | 8,10 | 76 | 45.957.587 |