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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/7/2025 | 145,94 | 145,00 | 0,00% | 145,00 | 145,97 | 145,33 | 145,00 | 145,34 | 508 | 36.842.759 |
| 17/7/2025 | 145,00 | 145,00 | -0,38% | 143,53 | 146,16 | 144,76 | 144,91 | 145,00 | 819 | 65.403.566 |
| 16/7/2025 | 145,60 | 145,55 | -0,03% | 145,50 | 146,17 | 145,78 | 145,52 | 145,55 | 491 | 40.673.567 |
| 15/7/2025 | 145,27 | 145,60 | +0,24% | 145,06 | 145,67 | 145,47 | 145,49 | 145,60 | 499 | 38.085.408 |
| 14/7/2025 | 143,74 | 145,25 | +1,06% | 143,74 | 145,25 | 144,72 | 145,21 | 145,25 | 841 | 59.741.780 |
| 11/7/2025 | 143,61 | 143,73 | +0,23% | 143,20 | 143,95 | 143,65 | 143,63 | 143,73 | 449 | 26.648.455 |
| 10/7/2025 | 143,59 | 143,40 | -0,13% | 142,98 | 143,59 | 143,26 | 143,29 | 143,40 | 622 | 41.174.862 |
| 9/7/2025 | 143,93 | 143,59 | -0,11% | 143,01 | 143,99 | 143,59 | 143,31 | 143,50 | 486 | 44.975.272 |
| 8/7/2025 | 143,95 | 143,75 | +0,03% | 143,63 | 143,95 | 143,73 | 143,68 | 143,75 | 418 | 35.243.535 |
| 7/7/2025 | 143,78 | 143,70 | -0,06% | 143,10 | 143,86 | 143,62 | 143,70 | 143,74 | 896 | 44.795.639 |
| 4/7/2025 | 143,07 | 143,79 | +0,36% | 142,15 | 143,79 | 142,90 | 143,18 | 143,79 | 943 | 71.024.748 |
| 3/7/2025 | 143,97 | 143,28 | +0,13% | 143,25 | 143,98 | 143,50 | 143,28 | 143,43 | 581 | 33.939.758 |
| 2/7/2025 | 143,28 | 143,10 | -0,13% | 142,75 | 143,82 | 143,08 | 143,10 | 143,11 | 504 | 35.498.213 |
| 1/7/2025 | 145,16 | 143,28 | -1,39% | 142,14 | 145,16 | 142,80 | 142,99 | 143,28 | 729 | 39.629.542 |
| 30/6/2025 | 144,53 | 145,30 | +0,62% | 144,53 | 145,52 | 144,97 | 145,30 | 145,52 | 1.058 | 81.765.219 |
| 27/6/2025 | 143,40 | 144,40 | +0,81% | 142,70 | 144,65 | 143,84 | 144,40 | 144,62 | 754 | 44.391.605 |
| 26/6/2025 | 142,38 | 143,24 | +0,60% | 142,05 | 143,24 | 142,63 | 143,24 | 143,25 | 525 | 24.860.976 |
| 25/6/2025 | 142,34 | 142,38 | -0,01% | 142,00 | 142,64 | 142,34 | 142,00 | 142,38 | 560 | 25.480.534 |
| 24/6/2025 | 142,36 | 142,39 | +0,20% | 141,50 | 142,74 | 142,12 | 142,20 | 142,39 | 500 | 36.754.183 |
| 23/6/2025 | 142,02 | 142,11 | -0,13% | 142,02 | 142,88 | 142,41 | 142,11 | 142,30 | 671 | 45.229.456 |
| 20/6/2025 | 141,85 | 142,30 | +0,32% | 141,85 | 142,93 | 142,52 | 142,30 | 142,83 | 787 | 48.929.120 |
| 18/6/2025 | 142,65 | 141,85 | +0,18% | 141,60 | 142,65 | 141,83 | 141,85 | 142,00 | 1.304 | 62.323.040 |
| 17/6/2025 | 141,99 | 141,60 | -0,42% | 141,21 | 142,13 | 141,52 | 141,60 | 141,95 | 1.176 | 62.115.374 |
| 16/6/2025 | 142,31 | 142,20 | +0,14% | 141,31 | 142,96 | 142,11 | 142,01 | 142,20 | 975 | 56.151.021 |
| 13/6/2025 | 141,78 | 142,00 | +0,56% | 141,04 | 142,00 | 141,67 | 141,91 | 142,00 | 759 | 50.181.273 |
| 12/6/2025 | 142,79 | 141,21 | -1,12% | 141,03 | 143,70 | 141,77 | 141,21 | 141,81 | 647 | 42.405.074 |
| 11/6/2025 | 142,05 | 142,81 | -0,22% | 142,05 | 143,28 | 142,82 | 142,81 | 142,82 | 591 | 30.136.930 |
| 10/6/2025 | 143,69 | 143,13 | +0,58% | 142,00 | 143,73 | 142,57 | 142,62 | 143,13 | 935 | 55.160.461 |
| 9/6/2025 | 143,05 | 142,30 | -0,52% | 142,30 | 143,59 | 143,04 | 142,30 | 142,95 | 891 | 86.285.026 |
| 6/6/2025 | 143,50 | 143,05 | -0,12% | 142,30 | 143,94 | 143,00 | 142,92 | 143,06 | 753 | 54.741.106 |
| 5/6/2025 | 143,31 | 143,22 | -0,06% | 143,21 | 144,38 | 143,68 | 143,22 | 143,71 | 729 | 51.509.566 |
| 4/6/2025 | 144,40 | 143,31 | +0,18% | 143,17 | 144,40 | 143,54 | 143,21 | 143,31 | 685 | 33.230.041 |
| 3/6/2025 | 142,29 | 143,05 | +0,53% | 142,29 | 143,88 | 143,14 | 143,05 | 143,20 | 825 | 52.462.483 |
| 2/6/2025 | 141,60 | 142,29 | +1,64% | 140,60 | 147,00 | 143,29 | 142,29 | 143,14 | 1.631 | 181.497.662 |
| 30/5/2025 | 138,80 | 140,00 | +0,94% | 138,13 | 140,00 | 139,74 | 139,99 | 140,00 | 920 | 105.685.393 |
| 29/5/2025 | 137,42 | 138,70 | +1,61% | 137,00 | 138,70 | 137,96 | 138,65 | 138,70 | 778 | 79.895.339 |
| 28/5/2025 | 136,38 | 136,50 | +0,09% | 136,13 | 137,39 | 136,67 | 136,34 | 136,50 | 712 | 44.965.382 |
| 27/5/2025 | 136,10 | 136,38 | +0,20% | 136,01 | 136,56 | 136,35 | 136,01 | 136,38 | 508 | 32.071.826 |
| 26/5/2025 | 136,16 | 136,11 | -0,58% | 135,52 | 136,90 | 136,37 | 135,65 | 136,11 | 926 | 102.524.665 |
| 23/5/2025 | 136,93 | 136,90 | +0,07% | 135,75 | 136,93 | 136,32 | 136,54 | 136,90 | 678 | 64.238.381 |
| 22/5/2025 | 136,55 | 136,80 | +0,37% | 135,67 | 137,50 | 136,32 | 136,80 | 136,97 | 1.405 | 102.584.429 |
| 21/5/2025 | 136,25 | 136,30 | +0,59% | 135,85 | 136,48 | 136,21 | 136,30 | 136,32 | 577 | 44.433.680 |
| 20/5/2025 | 135,43 | 135,50 | +0,04% | 135,43 | 136,31 | 135,69 | 135,48 | 135,50 | 1.734 | 54.792.055 |
| 19/5/2025 | 136,50 | 135,44 | -0,81% | 135,44 | 136,60 | 135,86 | 135,44 | 135,71 | 1.164 | 86.424.102 |
| 16/5/2025 | 135,80 | 136,54 | +0,50% | 135,80 | 136,89 | 136,43 | 136,52 | 136,54 | 806 | 60.250.641 |
| 15/5/2025 | 137,61 | 135,86 | -1,23% | 135,00 | 138,48 | 136,30 | 135,86 | 136,26 | 2.888 | 316.724.148 |
| 14/5/2025 | 137,51 | 137,55 | +0,03% | 137,00 | 138,43 | 137,73 | 137,55 | 137,89 | 909 | 68.055.594 |
| 13/5/2025 | 138,50 | 137,51 | -0,89% | 137,00 | 139,00 | 137,98 | 137,51 | 138,00 | 924 | 71.654.392 |
| 12/5/2025 | 138,21 | 138,75 | +0,39% | 137,70 | 139,88 | 138,52 | 138,50 | 138,75 | 1.124 | 60.091.786 |
| 9/5/2025 | 138,22 | 138,21 | +0,08% | 137,12 | 138,41 | 138,12 | 138,06 | 138,21 | 682 | 54.435.144 |
| 8/5/2025 | 136,90 | 138,10 | +1,37% | 136,16 | 138,85 | 137,46 | 138,10 | 138,15 | 1.025 | 72.510.190 |
| 7/5/2025 | 136,50 | 136,23 | +0,15% | 136,01 | 137,17 | 136,33 | 136,19 | 136,23 | 706 | 70.009.819 |
| 6/5/2025 | 138,25 | 136,02 | -1,61% | 136,02 | 138,70 | 137,20 | 136,02 | 136,39 | 1.357 | 117.273.341 |
| 5/5/2025 | 140,32 | 138,25 | -1,48% | 137,30 | 143,29 | 138,55 | 138,25 | 138,45 | 1.748 | 170.938.990 |
| 2/5/2025 | 140,99 | 140,32 | -0,71% | 139,53 | 140,99 | 140,44 | 140,32 | 140,78 | 943 | 67.020.382 |
| 29/4/2025 | 141,83 | 141,32 | +0,50% | 140,88 | 141,83 | 141,40 | 141,00 | 141,32 | 696 | 44.300.686 |
| 28/4/2025 | 141,15 | 140,61 | -0,28% | 138,90 | 142,12 | 140,78 | 140,54 | 140,87 | 930 | 113.582.822 |
| 25/4/2025 | 139,80 | 141,00 | +0,89% | 139,69 | 141,97 | 140,71 | 141,00 | 141,75 | 813 | 60.325.678 |
| 24/4/2025 | 138,99 | 139,75 | +0,89% | 138,65 | 140,02 | 139,27 | 138,92 | 139,75 | 1.161 | 54.957.811 |
| 23/4/2025 | 140,93 | 138,52 | -1,71% | 138,49 | 141,69 | 139,40 | 138,52 | 138,88 | 2.931 | 148.220.447 |
| 22/4/2025 | 138,99 | 140,93 | +1,67% | 138,89 | 142,10 | 140,40 | 140,93 | 140,94 | 1.060 | 93.806.498 |
| 17/4/2025 | 138,88 | 138,61 | +0,09% | 138,05 | 138,88 | 138,43 | 138,61 | 138,74 | 1.026 | 86.521.367 |
| 16/4/2025 | 137,73 | 138,49 | -0,28% | 137,73 | 138,88 | 138,37 | 138,31 | 138,49 | 826 | 61.976.087 |
| 15/4/2025 | 138,11 | 138,88 | +0,35% | 137,93 | 138,98 | 138,16 | 138,06 | 138,88 | 1.542 | 83.203.065 |
| 14/4/2025 | 137,99 | 138,40 | +0,34% | 137,99 | 138,96 | 138,44 | 138,37 | 138,40 | 1.035 | 57.940.083 |
| 11/4/2025 | 138,74 | 137,93 | -0,58% | 137,79 | 139,00 | 138,39 | 137,92 | 138,07 | 791 | 55.523.818 |
| 10/4/2025 | 138,37 | 138,74 | +0,27% | 138,27 | 140,00 | 139,01 | 138,74 | 138,75 | 814 | 64.865.606 |
| 9/4/2025 | 138,71 | 138,37 | -0,26% | 137,59 | 140,40 | 138,50 | 137,90 | 138,37 | 982 | 84.250.785 |
| 8/4/2025 | 140,50 | 138,73 | -1,18% | 138,53 | 141,57 | 140,06 | 138,73 | 138,85 | 1.424 | 131.118.743 |
| 7/4/2025 | 141,57 | 140,38 | -0,90% | 140,31 | 142,00 | 140,87 | 140,37 | 141,78 | 1.380 | 115.845.150 |
| 4/4/2025 | 142,21 | 141,66 | -0,39% | 141,62 | 142,54 | 142,10 | 141,66 | 141,90 | 696 | 56.273.854 |
| 3/4/2025 | 143,00 | 142,21 | -0,21% | 142,17 | 143,40 | 142,68 | 142,21 | 142,25 | 1.023 | 51.893.848 |
| 2/4/2025 | 143,86 | 142,51 | -0,47% | 142,50 | 144,20 | 143,28 | 142,51 | 142,52 | 835 | 69.194.720 |
| 1/4/2025 | 142,99 | 143,18 | -0,13% | 142,35 | 144,50 | 142,82 | 143,18 | 143,85 | 821 | 89.496.487 |
| 31/3/2025 | 144,55 | 143,36 | -0,63% | 143,02 | 145,49 | 144,06 | 143,36 | 144,45 | 3.899 | 287.938.057 |
| 28/3/2025 | 143,89 | 144,27 | +0,19% | 143,89 | 144,70 | 144,33 | 144,18 | 144,27 | 775 | 67.923.120 |
| 27/3/2025 | 143,89 | 144,00 | +0,09% | 143,89 | 144,76 | 144,44 | 144,10 | 144,69 | 531 | 57.734.012 |
| 26/3/2025 | 143,58 | 143,87 | +0,02% | 143,58 | 144,37 | 143,90 | 143,87 | 143,91 | 899 | 77.219.480 |
| 25/3/2025 | 143,90 | 143,84 | -0,06% | 143,36 | 144,00 | 143,68 | 143,83 | 143,84 | 717 | 66.426.030 |
| 24/3/2025 | 143,36 | 143,93 | +0,40% | 143,09 | 144,95 | 143,81 | 143,30 | 143,93 | 1.432 | 101.131.675 |
| 21/3/2025 | 142,50 | 143,36 | +0,67% | 142,50 | 143,81 | 143,21 | 143,36 | 143,38 | 911 | 55.339.610 |
| 20/3/2025 | 142,49 | 142,40 | -0,07% | 142,30 | 142,93 | 142,44 | 142,40 | 142,47 | 1.499 | 105.127.555 |
| 19/3/2025 | 142,53 | 142,50 | -0,33% | 142,30 | 144,10 | 143,17 | 142,46 | 142,50 | 1.723 | 108.151.012 |
| 18/3/2025 | 143,50 | 142,97 | -0,33% | 142,00 | 145,50 | 142,96 | 142,68 | 142,97 | 1.451 | 140.973.531 |
| 17/3/2025 | 145,76 | 143,45 | -1,58% | 142,45 | 146,05 | 143,81 | 143,20 | 143,45 | 2.334 | 247.397.825 |
| 14/3/2025 | 145,10 | 145,76 | +0,43% | 145,04 | 145,89 | 145,35 | 145,22 | 145,76 | 2.277 | 145.687.179 |
| 13/3/2025 | 145,15 | 145,13 | -0,01% | 145,10 | 145,97 | 145,31 | 145,12 | 145,69 | 1.025 | 52.995.716 |
| 12/3/2025 | 145,35 | 145,15 | -0,14% | 145,11 | 146,14 | 145,32 | 145,15 | 145,17 | 2.266 | 80.290.017 |
| 11/3/2025 | 145,60 | 145,36 | -0,16% | 145,02 | 147,07 | 145,36 | 145,10 | 145,36 | 3.183 | 163.022.757 |
| 10/3/2025 | 145,39 | 145,60 | +0,23% | 145,39 | 147,88 | 146,35 | 145,60 | 145,90 | 1.488 | 94.176.835 |
| 7/3/2025 | 145,50 | 145,27 | +0,03% | 145,14 | 148,45 | 145,79 | 145,27 | 145,86 | 2.248 | 151.456.211 |
| 6/3/2025 | 145,55 | 145,23 | +0,02% | 145,08 | 145,90 | 145,36 | 145,23 | 145,38 | 1.424 | 140.897.737 |
| 5/3/2025 | 148,70 | 145,20 | -3,60% | 145,07 | 148,70 | 146,26 | 145,18 | 145,20 | 1.621 | 138.380.522 |
| 28/2/2025 | 150,04 | 150,62 | +0,39% | 149,66 | 150,99 | 150,29 | 150,62 | 150,63 | 1.348 | 125.087.933 |
| 27/2/2025 | 150,40 | 150,04 | -0,37% | 149,07 | 150,59 | 149,99 | 149,95 | 150,04 | 1.297 | 74.380.952 |
| 26/2/2025 | 150,49 | 150,60 | +0,17% | 148,85 | 151,00 | 150,17 | 150,20 | 150,60 | 1.989 | 120.110.472 |
| 25/2/2025 | 148,86 | 150,35 | +1,00% | 148,61 | 150,35 | 149,46 | 150,35 | 150,50 | 2.041 | 172.630.547 |
| 24/2/2025 | 151,00 | 148,86 | -1,41% | 148,75 | 151,43 | 150,16 | 148,86 | 150,34 | 1.510 | 145.183.932 |
| 21/2/2025 | 148,99 | 150,99 | +1,40% | 148,60 | 150,99 | 149,14 | 150,32 | 150,99 | 1.281 | 120.672.162 |
| 20/2/2025 | 148,62 | 148,90 | -0,03% | 148,16 | 149,70 | 148,90 | 148,90 | 148,92 | 1.695 | 112.185.050 |
| 19/2/2025 | 149,20 | 148,94 | -0,26% | 148,50 | 149,88 | 149,18 | 148,92 | 148,94 | 1.445 | 147.123.234 |
| 18/2/2025 | 151,40 | 149,33 | -0,99% | 148,03 | 151,40 | 150,08 | 148,90 | 149,33 | 2.485 | 245.236.492 |
| 17/2/2025 | 151,17 | 150,83 | -0,77% | 150,80 | 151,99 | 151,22 | 150,83 | 150,99 | 1.348 | 167.784.164 |
| 14/2/2025 | 153,33 | 152,00 | -0,91% | 151,33 | 153,33 | 152,04 | 151,99 | 152,00 | 1.627 | 157.089.711 |
| 13/2/2025 | 150,97 | 153,40 | +1,61% | 150,22 | 153,40 | 150,91 | 151,80 | 153,40 | 1.135 | 84.151.334 |
| 12/2/2025 | 150,10 | 150,97 | +0,58% | 149,91 | 150,97 | 150,41 | 150,17 | 150,97 | 934 | 71.039.387 |
| 11/2/2025 | 152,46 | 150,10 | -1,12% | 149,72 | 152,46 | 150,58 | 150,10 | 150,13 | 2.048 | 230.879.004 |
| 10/2/2025 | 153,13 | 151,80 | -0,86% | 151,13 | 153,88 | 152,15 | 151,80 | 152,50 | 2.295 | 187.563.600 |
| 7/2/2025 | 153,99 | 153,11 | -0,58% | 152,78 | 153,99 | 153,37 | 153,10 | 153,11 | 1.517 | 141.718.885 |
| 6/2/2025 | 154,97 | 154,00 | -0,74% | 153,18 | 154,97 | 153,91 | 153,50 | 154,00 | 1.072 | 100.369.524 |
| 5/2/2025 | 154,98 | 155,15 | +0,11% | 154,01 | 155,25 | 154,52 | 154,75 | 155,15 | 1.118 | 113.903.067 |
| 4/2/2025 | 154,73 | 154,98 | +0,17% | 153,55 | 155,40 | 154,81 | 154,48 | 154,98 | 1.614 | 163.886.682 |
| 3/2/2025 | 157,49 | 154,72 | -2,08% | 150,46 | 157,49 | 153,90 | 154,60 | 154,73 | 3.633 | 201.689.317 |
| 31/1/2025 | 159,15 | 158,00 | -0,63% | 158,00 | 160,70 | 159,21 | 157,97 | 158,70 | 1.452 | 154.727.575 |
| 30/1/2025 | 160,00 | 159,00 | -0,58% | 158,00 | 160,87 | 159,65 | 158,89 | 159,00 | 1.231 | 143.164.246 |
| 29/1/2025 | 158,00 | 159,93 | +1,22% | 157,88 | 164,28 | 160,65 | 159,93 | 160,50 | 1.061 | 116.779.414 |
| 28/1/2025 | 157,80 | 158,00 | +0,13% | 156,27 | 159,95 | 157,79 | 157,86 | 158,00 | 2.243 | 217.631.453 |
| 27/1/2025 | 162,72 | 157,80 | -1,48% | 157,52 | 162,72 | 159,66 | 157,80 | 159,40 | 1.721 | 231.979.236 |
| 24/1/2025 | 168,70 | 160,17 | -5,07% | 160,17 | 168,70 | 163,24 | 160,17 | 161,00 | 3.174 | 282.323.453 |
| 23/1/2025 | 171,00 | 168,72 | -1,16% | 168,36 | 171,98 | 170,04 | 168,72 | 169,14 | 1.203 | 186.552.218 |
| 22/1/2025 | 172,45 | 170,70 | -0,46% | 170,69 | 172,49 | 171,74 | 170,70 | 171,77 | 1.074 | 134.061.361 |
| 21/1/2025 | 172,50 | 171,49 | -0,59% | 171,49 | 173,04 | 171,93 | 171,49 | 171,85 | 557 | 60.917.494 |
| 20/1/2025 | 172,00 | 172,50 | +0,59% | 171,53 | 173,98 | 172,60 | 172,00 | 172,50 | 1.133 | 119.066.220 |
| 17/1/2025 | 173,66 | 171,49 | -1,25% | 171,49 | 175,00 | 172,87 | 171,49 | 172,00 | 2.124 | 190.874.053 |
| 16/1/2025 | 173,60 | 173,66 | +0,03% | 173,60 | 178,88 | 175,43 | 173,66 | 174,43 | 1.626 | 142.139.638 |
| 15/1/2025 | 171,58 | 173,60 | +1,23% | 171,58 | 173,87 | 172,76 | 172,99 | 173,60 | 1.454 | 88.626.175 |
| 14/1/2025 | 173,75 | 171,49 | -0,17% | 171,49 | 174,96 | 171,72 | 171,49 | 171,50 | 975 | 113.083.950 |
| 13/1/2025 | 167,80 | 171,78 | +2,38% | 167,80 | 173,57 | 172,08 | 171,78 | 172,80 | 2.162 | 200.672.788 |
| 10/1/2025 | 167,05 | 167,79 | +1,45% | 165,40 | 168,50 | 167,60 | 167,45 | 167,79 | 1.608 | 106.143.154 |
| 9/1/2025 | 161,90 | 165,39 | +2,72% | 161,17 | 165,99 | 163,12 | 164,89 | 165,39 | 1.748 | 147.318.380 |
| 8/1/2025 | 161,85 | 161,01 | +0,13% | 161,01 | 161,87 | 161,52 | 161,01 | 161,63 | 1.893 | 157.371.318 |
| 7/1/2025 | 158,88 | 160,80 | +1,27% | 158,58 | 160,93 | 159,65 | 160,40 | 160,80 | 953 | 109.028.350 |
| 6/1/2025 | 157,70 | 158,79 | +0,76% | 157,70 | 158,88 | 158,46 | 158,15 | 158,79 | 984 | 101.040.415 |
| 3/1/2025 | 157,57 | 157,60 | +0,02% | 157,04 | 157,64 | 157,35 | 157,33 | 157,60 | 1.154 | 121.270.104 |
| 2/1/2025 | 157,82 | 157,57 | -0,80% | 155,01 | 157,87 | 156,58 | 156,55 | 157,57 | 1.527 | 146.747.792 |
| 30/12/2024 | 158,60 | 158,84 | +0,15% | 158,05 | 158,90 | 158,43 | 158,71 | 158,84 | 1.297 | 135.950.038 |
| 27/12/2024 | 158,72 | 158,60 | -0,06% | 158,45 | 158,84 | 158,66 | 158,45 | 158,60 | 1.261 | 136.265.040 |
| 26/12/2024 | 158,20 | 158,69 | +0,31% | 157,80 | 158,70 | 158,38 | 158,66 | 158,69 | 1.877 | 337.515.901 |
| 23/12/2024 | 157,90 | 158,20 | +0,19% | 157,01 | 158,45 | 157,94 | 158,08 | 158,20 | 1.866 | 230.421.767 |
| 20/12/2024 | 156,89 | 157,90 | +0,64% | 156,80 | 157,94 | 157,49 | 157,50 | 157,90 | 1.443 | 135.905.397 |
| 19/12/2024 | 157,29 | 156,89 | -0,26% | 156,50 | 157,50 | 157,06 | 156,70 | 156,89 | 1.197 | 97.963.864 |
| 18/12/2024 | 156,98 | 157,30 | +0,63% | 156,33 | 157,30 | 157,00 | 157,09 | 157,30 | 1.011 | 85.789.308 |
| 17/12/2024 | 157,00 | 156,32 | -0,43% | 155,58 | 157,50 | 156,36 | 155,80 | 156,32 | 1.131 | 98.949.159 |
| 16/12/2024 | 156,00 | 157,00 | +0,76% | 156,00 | 159,21 | 157,72 | 156,45 | 157,00 | 2.370 | 264.335.210 |
| 13/12/2024 | 154,69 | 155,81 | +0,85% | 154,20 | 155,87 | 155,00 | 155,25 | 155,81 | 1.012 | 95.405.342 |
| 12/12/2024 | 154,37 | 154,50 | +0,08% | 154,00 | 154,70 | 154,47 | 154,50 | 154,69 | 792 | 109.939.015 |
| 11/12/2024 | 153,50 | 154,37 | +0,26% | 153,15 | 154,39 | 154,11 | 154,35 | 154,37 | 808 | 70.475.676 |
| 10/12/2024 | 153,30 | 153,97 | +0,50% | 152,80 | 153,97 | 153,48 | 153,02 | 153,97 | 1.256 | 98.104.820 |
| 9/12/2024 | 151,90 | 153,20 | +0,86% | 151,53 | 153,30 | 152,26 | 153,19 | 153,20 | 1.423 | 124.677.751 |
| 6/12/2024 | 151,30 | 151,90 | +0,40% | 151,04 | 151,90 | 151,50 | 151,26 | 151,90 | 2.475 | 161.733.102 |
| 5/12/2024 | 151,29 | 151,30 | 0,00% | 150,77 | 151,30 | 151,15 | 151,00 | 151,30 | 1.106 | 147.180.670 |
| 4/12/2024 | 151,90 | 151,30 | -0,39% | 150,66 | 151,90 | 151,21 | 151,05 | 151,30 | 1.796 | 230.754.441 |
| 3/12/2024 | 153,39 | 151,90 | -0,95% | 151,15 | 153,40 | 152,13 | 151,52 | 151,90 | 3.153 | 234.400.048 |
| 2/12/2024 | 154,44 | 153,35 | -1,36% | 152,80 | 154,99 | 153,90 | 153,33 | 153,35 | 1.699 | 175.125.444 |
| 29/11/2024 | 154,00 | 155,46 | +0,63% | 153,64 | 155,46 | 154,32 | 154,70 | 155,46 | 1.822 | 141.206.472 |
| 28/11/2024 | 154,00 | 154,48 | +0,38% | 153,25 | 154,48 | 153,96 | 154,10 | 154,48 | 2.958 | 137.709.407 |
| 27/11/2024 | 154,70 | 153,90 | -0,29% | 153,61 | 154,75 | 154,15 | 153,90 | 154,14 | 1.462 | 235.792.084 |
| 26/11/2024 | 154,54 | 154,35 | -0,13% | 153,60 | 154,55 | 154,20 | 154,12 | 154,35 | 2.002 | 272.190.082 |
| 25/11/2024 | 155,50 | 154,55 | -0,29% | 154,00 | 155,99 | 154,73 | 154,38 | 154,55 | 2.520 | 188.267.529 |
| 22/11/2024 | 154,80 | 155,00 | +0,12% | 154,08 | 155,35 | 154,62 | 154,99 | 155,00 | 2.642 | 176.565.210 |
| 21/11/2024 | 155,17 | 154,81 | -0,01% | 152,77 | 155,50 | 154,81 | 154,81 | 155,00 | 2.995 | 394.415.065 |
| 19/11/2024 | 155,00 | 154,82 | -0,12% | 154,62 | 155,30 | 154,97 | 154,82 | 155,18 | 1.777 | 228.995.179 |
| 18/11/2024 | 154,59 | 155,00 | +0,26% | 154,32 | 155,00 | 154,71 | 154,70 | 155,00 | 3.726 | 272.409.522 |
| 14/11/2024 | 154,85 | 154,60 | -0,14% | 153,91 | 154,85 | 154,52 | 154,38 | 154,73 | 1.982 | 163.829.477 |
| 13/11/2024 | 154,06 | 154,82 | +0,52% | 153,67 | 154,85 | 154,22 | 154,73 | 154,82 | 1.736 | 128.195.411 |
| 12/11/2024 | 154,10 | 154,02 | -0,05% | 153,63 | 154,99 | 154,20 | 154,02 | 154,30 | 1.864 | 145.771.732 |
| 11/11/2024 | 158,80 | 154,10 | -3,08% | 154,01 | 158,97 | 155,56 | 154,10 | 154,30 | 2.815 | 293.122.817 |
| 8/11/2024 | 160,00 | 159,00 | -0,63% | 154,72 | 161,91 | 157,78 | 158,75 | 159,00 | 4.697 | 370.224.776 |
| 7/11/2024 | 165,31 | 160,00 | -12,40% | 160,00 | 169,00 | 162,66 | 160,00 | 160,87 | 6.157 | 535.803.623 |
| 6/11/2024 | 180,18 | 182,65 | +1,37% | 180,15 | 183,88 | 182,11 | 182,22 | 182,65 | 1.224 | 114.442.724 |
| 5/11/2024 | 177,76 | 180,18 | +2,38% | 176,11 | 181,80 | 179,15 | 180,18 | 180,50 | 1.498 | 135.820.939 |
| 4/11/2024 | 188,00 | 176,00 | -5,53% | 176,00 | 188,00 | 181,95 | 176,00 | 178,75 | 2.727 | 314.241.414 |
| 1/11/2024 | 188,26 | 186,30 | -1,26% | 186,30 | 189,99 | 187,90 | 186,21 | 186,30 | 813 | 78.865.633 |
| 31/10/2024 | 192,00 | 188,68 | -1,40% | 188,00 | 192,00 | 190,06 | 188,68 | 189,69 | 1.034 | 102.196.819 |
| 30/10/2024 | 190,50 | 191,35 | +0,71% | 190,04 | 191,89 | 190,78 | 191,35 | 191,89 | 735 | 82.665.700 |
| 29/10/2024 | 191,19 | 190,01 | -0,52% | 189,71 | 191,50 | 190,42 | 190,01 | 190,71 | 1.026 | 75.066.829 |
| 28/10/2024 | 189,39 | 191,00 | +0,54% | 188,01 | 191,00 | 189,38 | 190,81 | 191,00 | 1.104 | 76.247.280 |
| 25/10/2024 | 189,95 | 189,98 | +1,32% | 187,92 | 189,98 | 189,11 | 188,20 | 189,98 | 759 | 71.222.063 |
| 24/10/2024 | 188,70 | 187,51 | +0,46% | 185,37 | 189,50 | 187,51 | 187,50 | 189,00 | 1.741 | 155.039.455 |
| 23/10/2024 | 188,99 | 186,65 | -1,14% | 186,48 | 190,50 | 188,41 | 186,65 | 188,78 | 1.143 | 127.277.290 |
| 22/10/2024 | 187,48 | 188,80 | +1,24% | 186,60 | 188,99 | 188,07 | 188,80 | 188,90 | 919 | 80.250.127 |
| 21/10/2024 | 188,99 | 186,48 | -0,80% | 186,06 | 188,99 | 186,97 | 186,47 | 186,48 | 1.080 | 75.930.558 |
| 18/10/2024 | 188,00 | 187,98 | +0,52% | 186,41 | 189,84 | 188,07 | 187,90 | 187,98 | 916 | 69.380.723 |
| 17/10/2024 | 188,19 | 187,00 | -0,95% | 185,53 | 188,19 | 186,80 | 186,40 | 187,00 | 1.185 | 107.149.205 |
| 16/10/2024 | 188,50 | 188,79 | +0,15% | 185,51 | 192,00 | 187,65 | 188,79 | 189,73 | 1.811 | 162.392.546 |
| 15/10/2024 | 180,00 | 188,50 | -3,64% | 180,00 | 189,46 | 183,15 | 187,25 | 188,50 | 4.158 | 316.039.114 |
| 14/10/2024 | 196,97 | 195,63 | +0,32% | 195,01 | 197,69 | 195,70 | 195,16 | 195,63 | 834 | 69.905.113 |
| 11/10/2024 | 195,96 | 195,01 | -0,50% | 194,00 | 198,57 | 196,96 | 195,01 | 196,30 | 972 | 74.275.844 |
| 10/10/2024 | 195,97 | 195,99 | -0,01% | 194,61 | 196,00 | 195,25 | 195,01 | 195,99 | 661 | 54.182.958 |
| 9/10/2024 | 195,00 | 196,00 | +0,41% | 193,10 | 198,54 | 195,13 | 196,00 | 198,33 | 1.124 | 125.977.657 |
| 8/10/2024 | 197,79 | 195,20 | -1,31% | 193,00 | 198,84 | 197,27 | 195,10 | 196,29 | 1.137 | 73.307.382 |
| 7/10/2024 | 196,20 | 197,79 | +0,77% | 190,61 | 199,33 | 196,89 | 197,70 | 197,80 | 1.598 | 128.396.908 |
| 4/10/2024 | 194,04 | 196,28 | +1,15% | 194,04 | 198,30 | 195,83 | 196,27 | 196,28 | 1.059 | 72.263.828 |
| 3/10/2024 | 183,77 | 194,04 | +4,89% | 183,77 | 194,97 | 188,88 | 193,75 | 194,04 | 1.602 | 140.660.162 |
| 2/10/2024 | 198,38 | 185,00 | -6,74% | 185,00 | 199,49 | 191,11 | 185,00 | 189,80 | 1.975 | 191.232.080 |
| 1/10/2024 | 203,50 | 198,36 | -4,13% | 195,11 | 204,10 | 199,77 | 197,14 | 198,36 | 1.743 | 135.486.480 |
| 30/9/2024 | 204,30 | 206,90 | +3,50% | 203,44 | 209,00 | 205,83 | 205,37 | 206,90 | 915 | 92.853.013 |
| 26/9/2024 | 199,96 | 199,90 | -0,05% | 199,24 | 200,00 | 199,74 | 199,53 | 199,90 | 632 | 51.534.162 |
| 25/9/2024 | 199,02 | 200,00 | +0,50% | 199,00 | 200,52 | 199,77 | 199,96 | 200,00 | 1.098 | 76.312.278 |
| 24/9/2024 | 200,00 | 199,00 | -0,97% | 198,00 | 201,25 | 199,88 | 199,00 | 200,23 | 945 | 80.415.609 |
| 23/9/2024 | 198,97 | 200,94 | +0,99% | 196,00 | 200,95 | 199,18 | 198,32 | 200,94 | 1.337 | 124.850.887 |
| 20/9/2024 | 199,25 | 198,97 | -0,03% | 198,06 | 199,97 | 198,85 | 198,97 | 199,00 | 871 | 74.352.250 |
| 19/9/2024 | 198,89 | 199,03 | +0,95% | 195,42 | 199,25 | 197,71 | 198,70 | 199,03 | 750 | 47.253.057 |
| 18/9/2024 | 199,00 | 197,16 | -0,52% | 196,34 | 199,39 | 198,20 | 197,16 | 197,52 | 1.032 | 78.528.310 |
| 17/9/2024 | 198,77 | 198,20 | -0,16% | 195,98 | 199,50 | 198,81 | 198,20 | 198,44 | 919 | 80.061.768 |
| 16/9/2024 | 199,27 | 198,51 | -0,41% | 197,81 | 199,80 | 199,03 | 198,51 | 198,80 | 1.216 | 86.320.333 |
| 13/9/2024 | 194,68 | 199,32 | +2,38% | 194,68 | 199,32 | 197,07 | 197,34 | 199,50 | 787 | 57.862.069 |
| 12/9/2024 | 191,73 | 194,68 | +1,54% | 191,73 | 194,80 | 193,15 | 194,35 | 194,68 | 602 | 52.539.507 |
| 11/9/2024 | 193,20 | 191,73 | -0,76% | 191,60 | 194,80 | 193,05 | 191,55 | 191,73 | 1.118 | 82.512.640 |
| 10/9/2024 | 195,01 | 193,20 | -0,92% | 190,60 | 195,01 | 193,18 | 192,28 | 193,20 | 1.376 | 98.831.492 |