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.
HTMX11 - FII HOTEL MX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 140,40 | 140,51 | +0,08% | 140,40 | 141,00 | 140,84 | 140,51 | 140,63 | 281 | 29.493.367 |
| 17/7/2026 | 139,53 | 140,40 | +0,65% | 139,53 | 140,77 | 140,30 | 140,40 | 140,70 | 320 | 29.982.790 |
| 16/7/2026 | 140,05 | 139,49 | -0,37% | 138,01 | 140,89 | 139,69 | 139,49 | 139,54 | 489 | 35.830.720 |
| 15/7/2026 | 139,25 | 140,01 | +0,74% | 139,04 | 140,27 | 139,64 | 139,97 | 140,01 | 441 | 83.506.430 |
| 14/7/2026 | 138,84 | 138,98 | +0,17% | 138,29 | 139,00 | 138,75 | 138,95 | 138,98 | 450 | 49.952.290 |
| 13/7/2026 | 139,00 | 138,75 | -0,10% | 137,88 | 139,00 | 138,58 | 138,45 | 138,75 | 491 | 46.202.866 |
| 10/7/2026 | 138,01 | 138,89 | +0,66% | 137,01 | 138,93 | 138,27 | 138,89 | 138,90 | 456 | 41.676.894 |
| 9/7/2026 | 138,28 | 137,98 | +0,22% | 137,48 | 138,87 | 138,24 | 137,98 | 138,25 | 375 | 41.127.705 |
| 8/7/2026 | 137,51 | 137,68 | -0,15% | 137,15 | 138,22 | 137,80 | 137,68 | 137,96 | 536 | 39.204.259 |
| 7/7/2026 | 137,61 | 137,88 | +0,31% | 137,10 | 138,31 | 137,81 | 137,77 | 137,88 | 515 | 29.313.892 |
| 6/7/2026 | 137,54 | 137,46 | +0,95% | 136,20 | 138,21 | 137,70 | 137,45 | 137,57 | 492 | 29.717.346 |
| 3/7/2026 | 136,09 | 136,17 | -0,53% | 136,09 | 138,25 | 137,72 | 136,17 | 138,21 | 514 | 49.128.284 |
| 2/7/2026 | 136,96 | 136,90 | -0,04% | 136,01 | 138,42 | 136,95 | 137,07 | 137,25 | 829 | 78.599.432 |
| 1/7/2026 | 137,05 | 136,95 | -2,18% | 135,71 | 138,90 | 136,60 | 136,80 | 136,95 | 888 | 79.698.170 |
| 30/6/2026 | 141,90 | 140,00 | -1,13% | 139,66 | 141,90 | 140,55 | 139,75 | 140,00 | 615 | 65.737.268 |
| 29/6/2026 | 140,88 | 141,60 | +0,65% | 140,87 | 141,62 | 141,23 | 141,60 | 141,61 | 986 | 62.567.338 |
| 26/6/2026 | 140,68 | 140,68 | 0,00% | 140,08 | 140,70 | 140,37 | 140,59 | 140,68 | 389 | 41.634.626 |
| 25/6/2026 | 139,75 | 140,68 | +0,67% | 139,46 | 140,94 | 140,28 | 140,42 | 140,68 | 541 | 52.552.265 |
| 24/6/2026 | 139,15 | 139,75 | +0,56% | 138,32 | 139,75 | 139,27 | 139,35 | 139,75 | 522 | 50.249.164 |
| 23/6/2026 | 138,15 | 138,97 | +0,54% | 137,66 | 139,09 | 138,70 | 138,90 | 138,97 | 409 | 47.158.396 |
| 22/6/2026 | 136,56 | 138,23 | +0,76% | 136,56 | 139,20 | 137,53 | 138,11 | 138,23 | 675 | 60.763.504 |
| 19/6/2026 | 136,12 | 137,19 | +0,46% | 136,12 | 137,38 | 136,86 | 137,17 | 137,19 | 635 | 54.361.582 |
| 18/6/2026 | 137,23 | 136,56 | -0,49% | 136,11 | 137,51 | 136,74 | 136,55 | 136,56 | 507 | 52.797.188 |
| 17/6/2026 | 134,86 | 137,23 | +2,62% | 134,80 | 138,50 | 136,98 | 137,17 | 137,23 | 1.014 | 122.810.574 |
| 16/6/2026 | 133,00 | 133,72 | +0,38% | 133,00 | 133,98 | 133,57 | 133,61 | 133,72 | 305 | 44.212.097 |
| 15/6/2026 | 132,70 | 133,22 | +0,39% | 132,43 | 133,34 | 133,00 | 133,00 | 133,22 | 455 | 74.480.790 |
| 12/6/2026 | 132,00 | 132,70 | +0,79% | 132,00 | 132,76 | 132,31 | 132,57 | 132,70 | 270 | 46.614.408 |
| 11/6/2026 | 131,20 | 131,66 | -0,18% | 131,20 | 132,24 | 131,83 | 131,66 | 131,90 | 410 | 57.689.208 |
| 10/6/2026 | 132,30 | 131,90 | -0,45% | 131,15 | 132,30 | 131,88 | 131,51 | 131,90 | 420 | 41.385.312 |
| 9/6/2026 | 132,50 | 132,50 | +0,38% | 131,97 | 132,56 | 132,40 | 132,30 | 132,50 | 388 | 53.529.672 |
| 8/6/2026 | 132,81 | 132,00 | -0,80% | 132,00 | 133,07 | 132,37 | 132,00 | 132,13 | 600 | 43.219.426 |
| 5/6/2026 | 133,43 | 133,07 | +0,21% | 132,57 | 133,44 | 132,80 | 132,65 | 133,07 | 423 | 34.037.505 |
| 3/6/2026 | 133,64 | 132,79 | -0,64% | 132,51 | 133,71 | 133,06 | 132,52 | 132,79 | 405 | 60.662.618 |
| 2/6/2026 | 133,70 | 133,64 | -0,03% | 133,61 | 134,81 | 133,75 | 133,64 | 133,69 | 672 | 40.261.461 |
| 1/6/2026 | 135,32 | 133,68 | -0,24% | 133,05 | 135,32 | 133,74 | 133,22 | 133,68 | 477 | 63.648.578 |
| 29/5/2026 | 133,33 | 134,00 | +0,45% | 133,03 | 134,00 | 133,44 | 133,88 | 134,00 | 652 | 63.039.757 |
| 28/5/2026 | 133,55 | 133,40 | -0,26% | 133,16 | 133,75 | 133,36 | 133,37 | 133,40 | 410 | 35.489.217 |
| 27/5/2026 | 133,43 | 133,75 | +0,24% | 133,05 | 134,20 | 133,60 | 133,75 | 134,00 | 468 | 34.845.430 |
| 26/5/2026 | 133,00 | 133,43 | -0,36% | 133,00 | 134,43 | 133,50 | 133,10 | 133,43 | 471 | 39.783.012 |
| 25/5/2026 | 133,51 | 133,91 | +0,07% | 133,00 | 134,42 | 133,59 | 133,91 | 134,26 | 886 | 79.021.304 |
| 22/5/2026 | 134,17 | 133,82 | -0,11% | 133,28 | 134,82 | 133,87 | 133,65 | 133,82 | 686 | 32.263.076 |
| 21/5/2026 | 134,21 | 133,97 | -0,27% | 133,97 | 134,89 | 134,10 | 133,97 | 134,06 | 418 | 42.981.247 |
| 20/5/2026 | 134,04 | 134,33 | +0,22% | 134,04 | 135,06 | 134,39 | 134,34 | 134,44 | 813 | 29.258.136 |
| 19/5/2026 | 134,57 | 134,04 | -0,40% | 134,00 | 134,57 | 134,37 | 134,04 | 134,20 | 380 | 27.224.653 |
| 18/5/2026 | 135,63 | 134,58 | -0,66% | 134,00 | 135,63 | 134,82 | 134,41 | 134,58 | 735 | 57.368.470 |
| 15/5/2026 | 135,00 | 135,47 | +0,57% | 134,72 | 135,62 | 135,08 | 135,47 | 135,63 | 523 | 41.134.727 |
| 14/5/2026 | 135,00 | 134,70 | -0,22% | 134,70 | 135,20 | 134,95 | 134,90 | 135,00 | 900 | 36.573.313 |
| 13/5/2026 | 135,56 | 135,00 | -0,41% | 135,00 | 135,93 | 135,26 | 135,00 | 135,08 | 495 | 50.928.928 |
| 12/5/2026 | 135,50 | 135,55 | +0,04% | 135,50 | 136,06 | 135,75 | 135,55 | 135,80 | 528 | 42.572.512 |
| 11/5/2026 | 135,95 | 135,50 | -0,42% | 135,00 | 136,05 | 135,48 | 135,00 | 135,50 | 662 | 53.815.259 |
| 8/5/2026 | 136,00 | 136,07 | +0,06% | 135,72 | 136,25 | 135,98 | 135,73 | 136,07 | 512 | 39.246.078 |
| 7/5/2026 | 136,00 | 135,99 | -0,03% | 135,80 | 136,05 | 135,93 | 135,89 | 135,99 | 243 | 17.276.715 |
| 6/5/2026 | 135,96 | 136,03 | +0,05% | 135,54 | 136,82 | 135,81 | 135,76 | 136,03 | 809 | 43.596.212 |
| 5/5/2026 | 137,05 | 135,96 | -0,18% | 135,95 | 137,05 | 136,12 | 135,96 | 136,02 | 445 | 53.932.023 |
| 4/5/2026 | 136,80 | 136,20 | -1,30% | 136,00 | 137,97 | 136,48 | 136,00 | 136,20 | 896 | 88.194.271 |
| 30/4/2026 | 137,82 | 138,00 | +0,13% | 137,58 | 138,45 | 138,00 | 137,91 | 138,00 | 439 | 35.895.238 |
| 29/4/2026 | 136,95 | 137,82 | +0,34% | 136,95 | 137,84 | 137,54 | 137,56 | 137,82 | 334 | 32.033.465 |
| 28/4/2026 | 136,93 | 137,35 | +0,31% | 136,90 | 137,73 | 137,12 | 137,35 | 137,47 | 393 | 25.368.843 |
| 27/4/2026 | 137,04 | 136,93 | +0,05% | 136,91 | 137,92 | 137,40 | 136,93 | 137,18 | 619 | 38.156.346 |
| 24/4/2026 | 137,96 | 136,86 | -0,39% | 136,86 | 137,99 | 137,33 | 136,86 | 137,50 | 552 | 38.935.541 |
| 23/4/2026 | 137,51 | 137,40 | -0,08% | 137,25 | 137,98 | 137,64 | 137,40 | 137,44 | 407 | 25.216.333 |
| 22/4/2026 | 137,89 | 137,51 | +0,07% | 137,02 | 137,99 | 137,57 | 137,50 | 137,51 | 527 | 37.006.767 |
| 20/4/2026 | 136,86 | 137,41 | +0,41% | 136,86 | 137,99 | 137,34 | 137,41 | 137,66 | 462 | 34.776.462 |
| 17/4/2026 | 137,70 | 136,85 | -0,62% | 136,85 | 137,90 | 137,26 | 136,85 | 137,23 | 429 | 31.556.896 |
| 16/4/2026 | 137,98 | 137,70 | -0,17% | 137,03 | 137,98 | 137,65 | 137,68 | 137,70 | 350 | 19.794.253 |
| 15/4/2026 | 137,00 | 137,93 | +0,83% | 136,66 | 138,37 | 137,37 | 137,93 | 137,96 | 555 | 39.288.306 |
| 14/4/2026 | 137,00 | 136,80 | -0,15% | 136,75 | 137,08 | 136,86 | 136,78 | 136,80 | 442 | 29.932.479 |
| 13/4/2026 | 136,57 | 137,00 | -0,05% | 136,57 | 137,14 | 136,82 | 136,99 | 137,00 | 494 | 33.044.304 |
| 10/4/2026 | 137,34 | 137,07 | -0,20% | 136,45 | 137,34 | 137,04 | 136,45 | 137,07 | 346 | 32.548.394 |
| 9/4/2026 | 137,01 | 137,34 | +0,24% | 136,60 | 137,47 | 137,03 | 137,17 | 137,34 | 372 | 21.609.770 |
| 8/4/2026 | 136,40 | 137,01 | +0,51% | 136,38 | 137,26 | 136,65 | 136,93 | 137,01 | 452 | 36.146.534 |
| 7/4/2026 | 136,59 | 136,32 | -0,20% | 136,21 | 136,61 | 136,45 | 136,32 | 136,40 | 330 | 35.178.684 |
| 6/4/2026 | 136,35 | 136,60 | 0,00% | 136,35 | 136,89 | 136,58 | 136,59 | 136,60 | 501 | 45.537.848 |
| 2/4/2026 | 136,16 | 136,60 | +0,32% | 136,16 | 136,97 | 136,55 | 136,60 | 136,81 | 387 | 31.503.177 |
| 1/4/2026 | 136,00 | 136,16 | -0,59% | 135,88 | 136,94 | 136,35 | 136,16 | 136,22 | 447 | 56.696.738 |
| 31/3/2026 | 136,93 | 136,97 | +0,16% | 136,21 | 137,49 | 136,96 | 136,98 | 137,44 | 537 | 81.793.234 |
| 30/3/2026 | 136,43 | 136,75 | +0,04% | 136,21 | 136,93 | 136,46 | 136,75 | 136,76 | 344 | 43.423.364 |
| 27/3/2026 | 136,67 | 136,70 | +0,22% | 136,16 | 136,76 | 136,43 | 136,16 | 136,40 | 1.112 | 61.641.454 |
| 26/3/2026 | 136,60 | 136,40 | -0,22% | 136,40 | 136,94 | 136,61 | 136,39 | 136,40 | 905 | 53.485.417 |
| 25/3/2026 | 136,36 | 136,70 | +0,25% | 136,36 | 137,35 | 136,88 | 136,52 | 136,70 | 359 | 30.786.429 |
| 24/3/2026 | 136,80 | 136,36 | -0,40% | 136,36 | 136,98 | 136,63 | 136,37 | 136,70 | 525 | 42.547.303 |
| 23/3/2026 | 136,60 | 136,91 | +0,15% | 136,34 | 136,99 | 136,76 | 136,91 | 136,99 | 490 | 43.531.139 |
| 20/3/2026 | 136,42 | 136,70 | +0,07% | 136,42 | 136,98 | 136,70 | 136,70 | 136,74 | 263 | 15.652.872 |
| 19/3/2026 | 136,75 | 136,60 | -0,09% | 136,38 | 136,97 | 136,55 | 136,60 | 136,98 | 431 | 62.447.735 |
| 18/3/2026 | 137,00 | 136,72 | +0,08% | 136,60 | 137,00 | 136,81 | 136,72 | 136,73 | 365 | 30.961.650 |
| 17/3/2026 | 136,61 | 136,61 | -0,28% | 136,61 | 137,11 | 136,82 | 136,61 | 136,98 | 366 | 36.120.542 |
| 16/3/2026 | 136,85 | 137,00 | +0,07% | 136,60 | 137,03 | 136,85 | 136,61 | 137,00 | 505 | 70.209.131 |
| 13/3/2026 | 136,90 | 136,91 | +0,01% | 136,70 | 137,07 | 136,84 | 136,75 | 136,91 | 467 | 44.051.693 |
| 12/3/2026 | 136,80 | 136,90 | +0,07% | 136,70 | 137,27 | 136,83 | 136,87 | 136,90 | 341 | 37.546.298 |
| 11/3/2026 | 136,72 | 136,80 | -0,14% | 136,72 | 137,54 | 136,84 | 136,80 | 136,81 | 300 | 43.995.736 |
| 10/3/2026 | 136,50 | 136,99 | +0,26% | 136,48 | 137,00 | 136,75 | 136,62 | 136,99 | 417 | 73.041.047 |
| 9/3/2026 | 136,95 | 136,63 | -0,23% | 136,50 | 137,61 | 136,78 | 136,63 | 136,65 | 422 | 48.833.739 |
| 6/3/2026 | 136,99 | 136,95 | -0,03% | 136,50 | 137,21 | 136,78 | 136,71 | 136,95 | 1.013 | 62.166.877 |
| 5/3/2026 | 137,70 | 136,99 | +0,04% | 136,79 | 137,90 | 137,02 | 136,89 | 136,99 | 508 | 65.210.215 |
| 4/3/2026 | 137,50 | 136,93 | -0,31% | 136,93 | 137,61 | 137,29 | 137,03 | 137,14 | 718 | 61.399.314 |
| 3/3/2026 | 137,75 | 137,36 | -0,28% | 137,00 | 137,98 | 137,62 | 137,01 | 137,36 | 846 | 99.339.542 |
| 2/3/2026 | 137,76 | 137,75 | -1,06% | 137,08 | 138,02 | 137,37 | 137,75 | 137,96 | 882 | 47.228.261 |
| 27/2/2026 | 138,98 | 139,22 | +0,17% | 138,80 | 139,60 | 139,33 | 139,22 | 139,35 | 882 | 47.497.999 |
| 26/2/2026 | 138,80 | 138,98 | +1,08% | 137,50 | 138,98 | 138,61 | 138,85 | 138,98 | 440 | 20.986.290 |
| 25/2/2026 | 137,29 | 137,50 | +0,22% | 137,20 | 138,88 | 138,42 | 137,50 | 138,70 | 489 | 58.942.540 |
| 24/2/2026 | 137,10 | 137,20 | +0,07% | 136,85 | 137,50 | 137,23 | 137,20 | 137,42 | 651 | 54.769.984 |
| 23/2/2026 | 136,81 | 137,10 | -0,28% | 136,81 | 137,68 | 137,18 | 137,10 | 137,20 | 727 | 72.504.340 |
| 20/2/2026 | 137,54 | 137,48 | -0,04% | 136,91 | 137,73 | 137,30 | 137,35 | 137,48 | 981 | 47.520.882 |
| 19/2/2026 | 137,85 | 137,54 | +0,64% | 136,70 | 137,85 | 137,36 | 137,54 | 137,73 | 716 | 46.841.533 |
| 18/2/2026 | 137,07 | 136,66 | -0,30% | 136,50 | 137,76 | 136,86 | 136,65 | 136,90 | 952 | 96.994.911 |
| 13/2/2026 | 137,05 | 137,07 | -0,06% | 137,05 | 137,90 | 137,50 | 137,08 | 137,85 | 695 | 62.082.862 |
| 11/2/2026 | 137,60 | 137,15 | -0,33% | 137,00 | 137,99 | 137,35 | 137,14 | 137,99 | 763 | 69.899.292 |
| 10/2/2026 | 137,85 | 137,60 | +0,07% | 137,02 | 137,85 | 137,45 | 137,60 | 137,77 | 678 | 60.797.404 |
| 9/2/2026 | 138,00 | 137,50 | -0,34% | 137,50 | 139,38 | 137,94 | 137,50 | 137,82 | 810 | 55.510.005 |
| 6/2/2026 | 139,05 | 137,97 | -0,78% | 137,60 | 139,57 | 138,40 | 137,97 | 138,77 | 1.174 | 69.698.910 |
| 5/2/2026 | 138,95 | 139,05 | +0,45% | 138,00 | 139,90 | 138,93 | 138,95 | 139,05 | 818 | 59.282.687 |
| 4/2/2026 | 137,50 | 138,43 | +0,60% | 137,25 | 138,61 | 138,08 | 138,43 | 138,61 | 785 | 71.942.125 |
| 3/2/2026 | 138,08 | 137,60 | -0,95% | 136,55 | 138,20 | 137,32 | 137,53 | 137,60 | 2.272 | 101.500.064 |
| 2/2/2026 | 140,01 | 138,92 | -3,30% | 138,91 | 141,61 | 139,60 | 138,91 | 138,92 | 2.115 | 217.242.126 |
| 30/1/2026 | 142,71 | 143,66 | +0,67% | 142,71 | 144,30 | 143,67 | 143,24 | 143,66 | 498 | 33.130.661 |
| 29/1/2026 | 141,35 | 142,70 | -0,53% | 141,21 | 143,87 | 142,20 | 142,70 | 143,20 | 964 | 77.630.139 |
| 28/1/2026 | 144,47 | 143,46 | -0,10% | 141,23 | 144,48 | 142,47 | 142,72 | 143,46 | 903 | 89.217.922 |
| 27/1/2026 | 143,31 | 143,60 | +0,20% | 143,00 | 144,65 | 143,77 | 143,60 | 144,11 | 638 | 41.621.840 |
| 26/1/2026 | 143,38 | 143,31 | +0,44% | 142,70 | 143,95 | 143,29 | 142,85 | 143,31 | 813 | 49.767.841 |
| 23/1/2026 | 142,51 | 142,68 | +0,12% | 142,50 | 143,42 | 142,77 | 142,65 | 143,38 | 1.594 | 50.085.085 |
| 22/1/2026 | 142,30 | 142,51 | +0,14% | 142,20 | 143,48 | 142,83 | 142,50 | 142,51 | 744 | 39.135.677 |
| 21/1/2026 | 142,00 | 142,31 | +0,22% | 141,90 | 143,42 | 142,67 | 142,31 | 142,58 | 542 | 27.721.680 |
| 20/1/2026 | 142,83 | 142,00 | -1,10% | 141,60 | 143,48 | 142,35 | 142,00 | 142,50 | 664 | 49.723.363 |
| 19/1/2026 | 143,90 | 143,58 | -0,22% | 142,81 | 144,00 | 143,51 | 143,00 | 143,59 | 688 | 35.821.203 |
| 16/1/2026 | 142,27 | 143,90 | +1,15% | 142,24 | 145,75 | 144,08 | 143,51 | 143,90 | 884 | 109.314.430 |
| 15/1/2026 | 142,30 | 142,27 | -0,06% | 141,81 | 142,77 | 142,42 | 142,27 | 142,55 | 677 | 24.839.338 |
| 14/1/2026 | 142,00 | 142,35 | +0,25% | 141,83 | 143,24 | 142,42 | 142,35 | 142,50 | 433 | 24.027.320 |
| 13/1/2026 | 141,03 | 142,00 | +0,15% | 140,85 | 143,26 | 141,79 | 141,86 | 142,00 | 502 | 31.294.812 |
| 12/1/2026 | 141,00 | 141,79 | +0,45% | 140,69 | 143,45 | 141,25 | 141,65 | 142,23 | 885 | 70.954.591 |
| 9/1/2026 | 141,85 | 141,15 | -0,49% | 140,14 | 141,99 | 141,00 | 141,15 | 141,23 | 1.013 | 85.959.640 |
| 8/1/2026 | 142,30 | 141,85 | -0,46% | 141,43 | 143,80 | 142,57 | 141,85 | 142,30 | 803 | 69.816.628 |
| 7/1/2026 | 144,05 | 142,50 | -1,08% | 142,17 | 144,40 | 143,09 | 142,40 | 142,50 | 634 | 48.536.928 |
| 6/1/2026 | 145,00 | 144,05 | -0,52% | 144,05 | 145,97 | 144,95 | 144,05 | 144,40 | 672 | 43.703.519 |
| 5/1/2026 | 142,74 | 144,80 | +1,49% | 142,00 | 144,98 | 142,84 | 144,80 | 144,97 | 1.084 | 83.592.867 |
| 2/1/2026 | 145,56 | 142,68 | -5,26% | 142,68 | 147,46 | 145,29 | 142,68 | 143,00 | 1.315 | 145.668.388 |
| 30/12/2025 | 149,75 | 150,60 | +0,57% | 149,12 | 151,00 | 150,54 | 149,12 | 150,70 | 586 | 45.117.096 |
| 29/12/2025 | 149,73 | 149,75 | -1,09% | 149,73 | 151,00 | 150,64 | 149,75 | 150,57 | 828 | 59.143.477 |
| 26/12/2025 | 148,48 | 151,40 | +2,30% | 148,16 | 151,79 | 150,05 | 151,10 | 151,40 | 804 | 78.297.312 |
| 23/12/2025 | 145,62 | 148,00 | +1,63% | 145,57 | 148,48 | 146,57 | 148,00 | 148,48 | 666 | 46.890.775 |
| 22/12/2025 | 145,20 | 145,62 | +0,28% | 145,20 | 145,77 | 145,49 | 145,56 | 145,62 | 512 | 58.490.946 |
| 19/12/2025 | 145,88 | 145,21 | +0,39% | 144,90 | 145,88 | 145,38 | 145,16 | 145,21 | 515 | 38.366.291 |
| 18/12/2025 | 145,30 | 144,65 | -0,45% | 144,65 | 145,50 | 145,17 | 144,65 | 145,19 | 484 | 43.363.951 |
| 17/12/2025 | 144,95 | 145,30 | -0,13% | 144,95 | 145,83 | 145,39 | 145,13 | 145,30 | 421 | 31.520.959 |
| 16/12/2025 | 145,50 | 145,49 | 0,00% | 144,95 | 145,50 | 145,38 | 145,02 | 145,49 | 463 | 36.303.122 |
| 15/12/2025 | 145,71 | 145,49 | -0,15% | 144,18 | 145,84 | 145,02 | 145,16 | 145,50 | 1.058 | 63.160.166 |
| 12/12/2025 | 145,67 | 145,71 | +0,28% | 145,16 | 145,88 | 145,64 | 145,62 | 145,71 | 432 | 26.070.047 |
| 11/12/2025 | 145,17 | 145,30 | -0,34% | 144,06 | 146,50 | 144,97 | 145,00 | 145,30 | 1.808 | 55.945.571 |
| 10/12/2025 | 144,61 | 145,79 | +0,82% | 143,86 | 145,80 | 144,96 | 145,29 | 145,79 | 577 | 47.779.527 |
| 9/12/2025 | 144,50 | 144,60 | +0,07% | 143,38 | 144,77 | 144,22 | 143,96 | 144,60 | 795 | 43.613.194 |
| 8/12/2025 | 142,80 | 144,50 | +0,38% | 142,80 | 144,59 | 144,16 | 144,26 | 144,50 | 604 | 59.007.564 |
| 5/12/2025 | 143,89 | 143,96 | +0,05% | 143,00 | 145,12 | 144,07 | 143,05 | 143,96 | 693 | 64.733.188 |
| 4/12/2025 | 143,94 | 143,89 | +0,48% | 143,00 | 143,98 | 143,68 | 143,73 | 143,89 | 1.050 | 74.486.011 |
| 3/12/2025 | 142,80 | 143,20 | -0,35% | 142,80 | 143,99 | 143,33 | 142,92 | 143,22 | 604 | 50.840.291 |
| 2/12/2025 | 143,27 | 143,70 | +0,83% | 142,55 | 143,98 | 143,43 | 143,68 | 143,70 | 558 | 30.550.725 |
| 1/12/2025 | 143,59 | 142,52 | -0,75% | 141,22 | 143,59 | 142,11 | 141,94 | 142,52 | 714 | 94.390.039 |
| 28/11/2025 | 143,90 | 143,59 | +0,53% | 143,19 | 143,94 | 143,75 | 143,59 | 143,84 | 736 | 43.659.771 |
| 27/11/2025 | 142,50 | 142,83 | +0,23% | 142,02 | 143,30 | 142,69 | 142,83 | 142,98 | 431 | 51.941.759 |
| 26/11/2025 | 143,77 | 142,50 | -0,50% | 141,61 | 143,97 | 143,04 | 141,63 | 142,50 | 1.319 | 61.035.229 |
| 25/11/2025 | 141,15 | 143,22 | +1,29% | 141,11 | 143,24 | 142,52 | 143,13 | 143,22 | 560 | 51.991.667 |
| 24/11/2025 | 141,33 | 141,40 | +0,15% | 141,19 | 141,45 | 141,31 | 141,40 | 141,46 | 454 | 35.327.820 |
| 21/11/2025 | 140,74 | 141,19 | +0,32% | 140,71 | 141,29 | 141,04 | 141,07 | 141,19 | 528 | 54.952.958 |
| 19/11/2025 | 141,15 | 140,74 | -0,13% | 140,12 | 141,43 | 140,95 | 140,14 | 141,00 | 488 | 52.025.161 |
| 18/11/2025 | 140,98 | 140,92 | -0,04% | 140,21 | 141,15 | 140,89 | 140,59 | 140,92 | 551 | 56.160.502 |
| 17/11/2025 | 139,79 | 140,98 | +0,85% | 139,79 | 141,09 | 140,55 | 140,81 | 140,98 | 739 | 69.406.286 |
| 14/11/2025 | 140,30 | 139,79 | -0,36% | 139,79 | 141,46 | 140,73 | 139,79 | 141,10 | 620 | 61.682.860 |
| 13/11/2025 | 139,61 | 140,30 | +0,21% | 139,16 | 140,30 | 140,05 | 140,00 | 140,30 | 503 | 56.147.210 |
| 12/11/2025 | 138,98 | 140,01 | +0,74% | 138,90 | 140,01 | 139,41 | 139,39 | 139,40 | 555 | 47.666.450 |
| 11/11/2025 | 138,30 | 138,98 | +0,49% | 138,26 | 139,17 | 138,65 | 138,81 | 139,19 | 780 | 63.836.050 |
| 10/11/2025 | 138,50 | 138,30 | -0,36% | 138,00 | 138,88 | 138,39 | 138,25 | 138,30 | 640 | 39.789.601 |
| 7/11/2025 | 138,08 | 138,80 | +0,86% | 137,78 | 139,08 | 138,51 | 138,54 | 138,80 | 590 | 47.871.160 |
| 6/11/2025 | 137,94 | 137,61 | -0,02% | 137,61 | 138,49 | 137,88 | 137,61 | 137,96 | 642 | 41.461.410 |
| 5/11/2025 | 138,27 | 137,64 | -0,04% | 136,83 | 138,27 | 137,26 | 137,36 | 137,64 | 1.698 | 121.756.394 |
| 4/11/2025 | 138,22 | 137,70 | -0,38% | 137,28 | 138,30 | 137,75 | 137,31 | 137,70 | 1.756 | 86.689.622 |
| 3/11/2025 | 139,57 | 138,22 | -1,63% | 138,15 | 139,57 | 138,61 | 138,22 | 138,34 | 2.026 | 68.517.374 |
| 31/10/2025 | 139,38 | 140,51 | +0,81% | 139,30 | 140,87 | 140,06 | 140,51 | 140,84 | 679 | 58.826.945 |
| 30/10/2025 | 138,70 | 139,38 | +0,14% | 138,59 | 139,50 | 139,20 | 139,33 | 139,38 | 534 | 39.950.494 |
| 29/10/2025 | 140,00 | 139,19 | -0,57% | 138,95 | 140,15 | 139,09 | 139,19 | 139,20 | 637 | 86.323.442 |
| 28/10/2025 | 138,77 | 139,99 | +0,87% | 138,65 | 140,00 | 139,56 | 139,90 | 139,99 | 686 | 49.184.180 |
| 27/10/2025 | 138,55 | 138,78 | +0,17% | 138,20 | 138,92 | 138,67 | 138,57 | 138,78 | 718 | 74.246.052 |
| 24/10/2025 | 138,63 | 138,55 | -0,09% | 137,00 | 138,63 | 137,90 | 138,41 | 138,55 | 913 | 67.021.328 |
| 23/10/2025 | 137,96 | 138,68 | +0,49% | 137,71 | 138,68 | 137,93 | 137,80 | 138,68 | 636 | 38.330.830 |
| 22/10/2025 | 137,89 | 138,00 | +0,56% | 137,30 | 138,68 | 137,84 | 137,30 | 138,00 | 939 | 66.978.909 |
| 21/10/2025 | 137,99 | 137,23 | -0,55% | 136,95 | 138,00 | 137,50 | 137,20 | 137,23 | 810 | 55.756.705 |
| 20/10/2025 | 136,91 | 137,99 | +0,47% | 136,91 | 137,99 | 137,32 | 137,50 | 137,99 | 770 | 65.409.584 |
| 17/10/2025 | 137,49 | 137,34 | -0,11% | 136,60 | 137,51 | 137,09 | 136,91 | 137,34 | 695 | 61.636.128 |
| 16/10/2025 | 137,90 | 137,49 | -0,30% | 136,60 | 138,00 | 137,24 | 137,15 | 137,51 | 936 | 78.626.848 |
| 15/10/2025 | 137,40 | 137,90 | +0,36% | 136,99 | 137,90 | 137,50 | 137,13 | 137,90 | 889 | 44.839.902 |
| 14/10/2025 | 137,19 | 137,40 | +0,65% | 136,60 | 137,58 | 137,15 | 136,95 | 137,66 | 826 | 43.026.702 |
| 13/10/2025 | 136,93 | 136,51 | +0,01% | 136,30 | 137,47 | 136,70 | 136,31 | 136,51 | 1.329 | 80.603.776 |
| 10/10/2025 | 136,90 | 136,50 | -0,28% | 136,08 | 137,82 | 136,79 | 136,45 | 137,00 | 1.138 | 91.298.936 |
| 9/10/2025 | 138,10 | 136,89 | -0,72% | 136,60 | 138,22 | 137,03 | 136,83 | 136,89 | 1.688 | 80.753.138 |
| 8/10/2025 | 136,97 | 137,88 | +1,67% | 136,86 | 138,21 | 137,59 | 137,82 | 137,88 | 850 | 67.600.038 |
| 7/10/2025 | 138,10 | 135,62 | -1,79% | 135,62 | 139,23 | 137,00 | 135,62 | 137,98 | 1.251 | 174.971.014 |
| 6/10/2025 | 138,23 | 138,09 | +0,05% | 138,02 | 139,00 | 138,27 | 138,06 | 138,09 | 1.569 | 54.243.747 |
| 3/10/2025 | 138,32 | 138,02 | -0,22% | 137,99 | 138,32 | 138,13 | 138,02 | 138,23 | 521 | 33.235.150 |
| 2/10/2025 | 138,70 | 138,32 | -0,62% | 138,01 | 139,21 | 138,50 | 138,25 | 138,32 | 683 | 50.082.650 |
| 1/10/2025 | 138,25 | 139,18 | -0,44% | 137,20 | 139,88 | 138,95 | 138,59 | 139,18 | 760 | 54.261.450 |
| 30/9/2025 | 139,49 | 139,80 | +0,12% | 139,20 | 139,90 | 139,69 | 139,55 | 139,80 | 553 | 78.580.448 |
| 29/9/2025 | 139,36 | 139,63 | +0,82% | 138,50 | 139,63 | 139,27 | 139,52 | 139,63 | 553 | 43.466.993 |
| 26/9/2025 | 138,88 | 138,50 | +0,22% | 138,33 | 139,31 | 138,80 | 138,50 | 138,89 | 468 | 32.647.390 |
| 25/9/2025 | 138,40 | 138,20 | -0,29% | 138,15 | 139,18 | 138,71 | 138,20 | 138,85 | 416 | 24.066.921 |
| 24/9/2025 | 138,10 | 138,60 | +0,41% | 138,10 | 138,99 | 138,56 | 138,55 | 138,60 | 579 | 41.720.868 |
| 23/9/2025 | 138,30 | 138,03 | -0,84% | 137,91 | 139,12 | 138,43 | 138,03 | 138,20 | 679 | 52.132.791 |
| 22/9/2025 | 139,64 | 139,20 | -0,31% | 138,33 | 139,68 | 138,81 | 138,99 | 139,20 | 1.098 | 62.328.528 |
| 19/9/2025 | 138,00 | 139,63 | +0,46% | 138,00 | 139,68 | 139,10 | 139,27 | 139,63 | 501 | 40.159.933 |
| 18/9/2025 | 139,80 | 138,99 | +0,06% | 138,36 | 139,94 | 139,31 | 138,53 | 138,99 | 861 | 37.601.913 |
| 17/9/2025 | 139,82 | 138,90 | +0,14% | 138,76 | 139,87 | 138,96 | 138,80 | 138,90 | 438 | 30.753.721 |
| 16/9/2025 | 138,40 | 138,70 | +0,22% | 138,20 | 139,45 | 138,64 | 138,43 | 138,70 | 1.873 | 74.465.520 |
| 15/9/2025 | 138,20 | 138,40 | +0,08% | 138,11 | 139,00 | 138,52 | 138,40 | 138,41 | 1.273 | 51.282.788 |
| 12/9/2025 | 138,03 | 138,29 | +0,19% | 138,01 | 138,50 | 138,22 | 138,21 | 138,29 | 1.219 | 46.359.040 |
| 11/9/2025 | 137,05 | 138,03 | +0,71% | 137,05 | 138,48 | 137,99 | 138,01 | 138,03 | 459 | 26.025.189 |
| 10/9/2025 | 137,15 | 137,06 | +0,13% | 136,93 | 137,19 | 137,10 | 137,06 | 137,19 | 355 | 46.340.390 |
| 9/9/2025 | 137,10 | 136,88 | -0,06% | 136,86 | 139,00 | 137,09 | 136,88 | 136,90 | 721 | 59.705.542 |
| 8/9/2025 | 137,27 | 136,96 | -0,23% | 136,90 | 137,32 | 137,07 | 136,96 | 137,18 | 955 | 54.088.761 |
| 5/9/2025 | 136,90 | 137,28 | +0,28% | 136,50 | 137,28 | 136,72 | 136,97 | 137,28 | 1.345 | 75.596.667 |
| 4/9/2025 | 137,00 | 136,90 | +0,04% | 136,54 | 137,37 | 136,76 | 136,89 | 136,90 | 832 | 60.930.229 |
| 3/9/2025 | 136,91 | 136,85 | -0,04% | 136,76 | 137,00 | 136,87 | 136,80 | 136,85 | 821 | 29.648.181 |
| 2/9/2025 | 137,89 | 136,90 | -0,23% | 136,50 | 138,51 | 137,17 | 136,60 | 136,90 | 2.134 | 104.648.374 |
| 1/9/2025 | 138,95 | 137,22 | -1,89% | 137,13 | 138,95 | 137,91 | 137,22 | 137,54 | 1.804 | 113.823.015 |
| 29/8/2025 | 139,96 | 139,87 | -0,07% | 139,54 | 140,00 | 139,83 | 139,86 | 139,87 | 2.226 | 89.857.530 |
| 28/8/2025 | 139,20 | 139,97 | +0,57% | 139,00 | 140,00 | 139,30 | 139,11 | 139,97 | 2.533 | 84.781.819 |
| 27/8/2025 | 139,89 | 139,17 | +0,04% | 139,12 | 139,89 | 139,25 | 139,17 | 139,23 | 1.225 | 56.885.108 |
| 26/8/2025 | 139,50 | 139,11 | -0,27% | 139,11 | 140,00 | 139,51 | 139,11 | 139,25 | 1.789 | 78.311.190 |
| 25/8/2025 | 139,94 | 139,48 | +0,13% | 139,27 | 139,94 | 139,49 | 139,41 | 139,48 | 2.202 | 72.452.225 |
| 22/8/2025 | 139,12 | 139,30 | +0,13% | 139,10 | 139,84 | 139,37 | 139,30 | 139,95 | 1.532 | 59.162.837 |
| 21/8/2025 | 139,30 | 139,12 | -0,13% | 139,12 | 139,92 | 139,32 | 139,12 | 139,23 | 1.531 | 46.979.397 |
| 20/8/2025 | 139,94 | 139,30 | -0,46% | 139,30 | 139,94 | 139,49 | 139,30 | 139,42 | 1.274 | 69.369.893 |
| 19/8/2025 | 140,68 | 139,95 | -0,32% | 139,71 | 140,68 | 140,19 | 139,71 | 139,95 | 640 | 39.114.236 |
| 18/8/2025 | 140,90 | 140,40 | +0,17% | 140,24 | 140,90 | 140,52 | 140,40 | 140,68 | 614 | 43.423.253 |
| 15/8/2025 | 140,71 | 140,16 | -0,06% | 140,01 | 141,00 | 140,53 | 140,13 | 140,30 | 565 | 25.535.211 |
| 14/8/2025 | 140,00 | 140,24 | +0,19% | 140,00 | 140,80 | 140,43 | 140,20 | 140,44 | 460 | 22.034.070 |
| 13/8/2025 | 139,78 | 139,98 | +0,24% | 139,70 | 140,99 | 140,03 | 139,97 | 139,98 | 467 | 22.196.065 |
| 12/8/2025 | 139,30 | 139,65 | -0,11% | 139,30 | 140,12 | 139,65 | 139,65 | 139,68 | 735 | 34.858.601 |
| 11/8/2025 | 141,03 | 139,80 | -0,34% | 139,15 | 141,03 | 139,84 | 139,33 | 139,80 | 776 | 53.447.012 |
| 8/8/2025 | 140,79 | 140,27 | -0,37% | 140,03 | 141,02 | 140,55 | 140,27 | 140,30 | 595 | 42.616.601 |
| 7/8/2025 | 141,00 | 140,79 | +0,57% | 140,40 | 141,07 | 140,80 | 140,79 | 140,93 | 597 | 32.905.451 |
| 6/8/2025 | 140,90 | 139,99 | -0,65% | 139,99 | 141,65 | 140,54 | 139,98 | 139,99 | 857 | 57.439.864 |
| 5/8/2025 | 140,93 | 140,90 | -0,02% | 140,86 | 142,34 | 141,18 | 140,90 | 141,01 | 582 | 25.836.827 |
| 4/8/2025 | 143,15 | 140,93 | -1,72% | 140,00 | 143,15 | 141,36 | 140,80 | 140,93 | 865 | 54.184.947 |
| 1/8/2025 | 141,02 | 143,40 | -1,42% | 140,28 | 143,70 | 141,50 | 143,40 | 143,45 | 1.339 | 59.504.417 |
| 31/7/2025 | 144,50 | 145,47 | +1,28% | 141,41 | 145,56 | 144,48 | 145,32 | 145,47 | 920 | 94.130.280 |
| 30/7/2025 | 144,00 | 143,63 | -0,85% | 143,00 | 144,89 | 143,84 | 143,63 | 144,08 | 657 | 53.137.111 |
| 29/7/2025 | 144,94 | 144,86 | +0,93% | 143,83 | 144,95 | 144,42 | 144,20 | 144,86 | 632 | 39.442.805 |
| 28/7/2025 | 143,54 | 143,53 | -0,19% | 143,53 | 144,97 | 144,22 | 143,53 | 143,79 | 692 | 49.193.572 |
| 25/7/2025 | 143,74 | 143,80 | +0,01% | 143,51 | 144,20 | 143,90 | 143,80 | 143,81 | 443 | 31.471.709 |
| 24/7/2025 | 144,44 | 143,79 | +0,10% | 143,71 | 144,54 | 144,11 | 143,71 | 143,79 | 344 | 21.891.287 |
| 23/7/2025 | 144,40 | 143,65 | -0,22% | 143,65 | 144,55 | 144,11 | 143,65 | 143,83 | 493 | 24.254.878 |
| 22/7/2025 | 143,51 | 143,97 | +0,32% | 143,51 | 144,26 | 143,92 | 143,82 | 143,98 | 714 | 31.015.801 |
| 21/7/2025 | 145,00 | 143,51 | -1,03% | 143,00 | 145,27 | 143,66 | 143,51 | 143,56 | 1.248 | 69.131.769 |