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.
IBCR11 - FII BREI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 52,86 | 52,50 | -0,25% | 51,90 | 52,88 | 52,02 | 51,91 | 52,50 | 1.768 | 22.056.920 |
| 4/9/2025 | 52,37 | 52,63 | +1,21% | 51,90 | 52,63 | 52,16 | 52,27 | 52,63 | 157 | 7.658.252 |
| 3/9/2025 | 52,51 | 52,00 | -0,80% | 51,90 | 52,68 | 52,14 | 51,91 | 52,00 | 266 | 14.672.232 |
| 2/9/2025 | 53,69 | 52,42 | -1,98% | 51,49 | 53,69 | 52,15 | 52,42 | 52,48 | 325 | 32.317.194 |
| 1/9/2025 | 53,25 | 53,48 | +0,72% | 53,00 | 53,50 | 53,29 | 53,28 | 53,48 | 171 | 11.432.828 |
| 29/8/2025 | 53,41 | 53,10 | -0,09% | 52,80 | 53,41 | 53,09 | 53,02 | 53,10 | 69 | 2.713.332 |
| 28/8/2025 | 53,16 | 53,15 | +0,47% | 52,08 | 53,16 | 52,54 | 53,00 | 53,15 | 132 | 12.001.673 |
| 27/8/2025 | 52,91 | 52,90 | +0,47% | 52,57 | 52,91 | 52,67 | 52,63 | 52,91 | 141 | 1.833.167 |
| 26/8/2025 | 53,70 | 52,65 | -1,96% | 52,65 | 53,70 | 53,13 | 52,65 | 53,21 | 182 | 5.462.055 |
| 25/8/2025 | 53,81 | 53,70 | 0,00% | 51,49 | 53,81 | 52,41 | 52,18 | 53,70 | 399 | 35.919.691 |
| 22/8/2025 | 54,00 | 53,70 | -0,48% | 53,31 | 54,00 | 53,61 | 53,60 | 53,70 | 52 | 5.672.265 |
| 21/8/2025 | 54,12 | 53,96 | -0,07% | 53,35 | 54,12 | 53,67 | 53,60 | 53,96 | 434 | 6.618.344 |
| 20/8/2025 | 54,20 | 54,00 | +0,04% | 52,83 | 54,20 | 53,34 | 52,85 | 54,00 | 205 | 12.018.404 |
| 19/8/2025 | 53,40 | 53,98 | +1,58% | 53,09 | 53,99 | 53,47 | 53,41 | 53,98 | 433 | 19.555.109 |
| 18/8/2025 | 53,48 | 53,14 | -0,17% | 52,83 | 53,68 | 53,35 | 53,14 | 53,15 | 805 | 26.519.246 |
| 15/8/2025 | 53,30 | 53,23 | -0,08% | 52,90 | 53,50 | 53,15 | 52,95 | 53,23 | 86 | 7.026.478 |
| 14/8/2025 | 53,50 | 53,27 | +0,04% | 52,98 | 53,50 | 53,22 | 53,00 | 53,27 | 81 | 4.683.871 |
| 13/8/2025 | 53,39 | 53,25 | -0,28% | 53,20 | 53,45 | 53,24 | 53,20 | 53,25 | 193 | 3.908.319 |
| 12/8/2025 | 53,48 | 53,40 | -2,54% | 53,14 | 53,50 | 53,41 | 53,29 | 53,40 | 248 | 13.662.935 |
| 11/8/2025 | 54,92 | 54,79 | -0,27% | 54,32 | 54,94 | 54,54 | 54,79 | 54,80 | 241 | 10.319.507 |
| 8/8/2025 | 54,00 | 54,94 | +1,74% | 54,00 | 55,13 | 54,41 | 54,26 | 55,00 | 291 | 14.599.801 |
| 7/8/2025 | 54,29 | 54,00 | -0,06% | 53,75 | 54,42 | 54,11 | 54,00 | 54,41 | 177 | 16.755.418 |
| 6/8/2025 | 54,03 | 54,03 | 0,00% | 53,63 | 55,86 | 54,15 | 54,03 | 54,75 | 660 | 18.114.471 |
| 5/8/2025 | 55,22 | 54,03 | -1,67% | 53,89 | 55,22 | 54,39 | 54,04 | 54,56 | 175 | 21.421.046 |
| 4/8/2025 | 55,27 | 54,95 | -0,09% | 54,52 | 55,74 | 55,01 | 54,95 | 55,08 | 212 | 17.979.449 |
| 1/8/2025 | 57,16 | 55,00 | -1,70% | 54,90 | 57,16 | 55,48 | 54,98 | 55,00 | 411 | 40.487.894 |
| 31/7/2025 | 57,20 | 55,95 | -2,34% | 55,95 | 57,55 | 56,32 | 55,95 | 56,00 | 316 | 37.984.673 |
| 30/7/2025 | 57,56 | 57,29 | +0,02% | 56,99 | 57,56 | 57,15 | 57,25 | 57,29 | 108 | 6.566.834 |
| 29/7/2025 | 57,90 | 57,28 | -0,73% | 57,28 | 57,90 | 57,56 | 57,28 | 57,72 | 390 | 6.148.367 |
| 28/7/2025 | 57,93 | 57,70 | +0,07% | 57,67 | 57,93 | 57,83 | 57,70 | 57,90 | 89 | 2.695.278 |
| 25/7/2025 | 57,98 | 57,66 | -0,09% | 57,66 | 57,98 | 57,80 | 57,66 | 57,88 | 269 | 2.329.666 |
| 24/7/2025 | 57,96 | 57,71 | -0,43% | 57,70 | 58,14 | 57,94 | 57,71 | 57,99 | 179 | 3.801.022 |
| 23/7/2025 | 57,99 | 57,96 | 0,00% | 57,96 | 58,20 | 58,00 | 57,96 | 58,04 | 151 | 4.837.752 |
| 22/7/2025 | 58,05 | 57,96 | +0,33% | 57,74 | 58,05 | 57,95 | 57,96 | 58,00 | 213 | 11.521.491 |
| 21/7/2025 | 58,46 | 57,77 | -0,69% | 57,74 | 58,46 | 58,05 | 57,74 | 57,77 | 182 | 5.660.665 |
| 18/7/2025 | 58,00 | 58,17 | +0,47% | 57,68 | 58,18 | 57,84 | 57,70 | 58,17 | 709 | 28.968.054 |
| 17/7/2025 | 57,90 | 57,90 | +0,09% | 57,68 | 57,90 | 57,70 | 57,68 | 57,90 | 682 | 10.138.190 |
| 16/7/2025 | 57,80 | 57,85 | +0,56% | 57,55 | 58,00 | 57,80 | 57,85 | 58,00 | 200 | 14.805.059 |
| 15/7/2025 | 57,97 | 57,53 | -0,64% | 57,53 | 57,98 | 57,59 | 57,53 | 57,56 | 695 | 13.195.346 |
| 14/7/2025 | 57,70 | 57,90 | -0,14% | 57,53 | 57,99 | 57,78 | 57,53 | 57,90 | 421 | 8.488.762 |
| 11/7/2025 | 57,50 | 57,98 | +0,42% | 57,49 | 58,02 | 57,68 | 57,59 | 57,99 | 100 | 5.295.142 |
| 10/7/2025 | 58,10 | 57,74 | -2,76% | 57,18 | 58,18 | 57,48 | 57,25 | 57,74 | 1.460 | 20.965.411 |
| 9/7/2025 | 59,40 | 59,38 | -0,03% | 58,96 | 59,40 | 59,24 | 59,22 | 59,38 | 142 | 11.060.120 |
| 8/7/2025 | 59,40 | 59,40 | 0,00% | 59,10 | 59,40 | 59,30 | 59,35 | 59,40 | 196 | 12.460.512 |
| 7/7/2025 | 59,40 | 59,40 | 0,00% | 58,96 | 59,40 | 59,31 | 58,96 | 59,40 | 206 | 17.640.453 |
| 4/7/2025 | 58,83 | 59,40 | 0,00% | 58,70 | 59,40 | 59,02 | 59,30 | 59,40 | 99 | 5.866.776 |
| 3/7/2025 | 59,08 | 59,40 | +1,02% | 58,81 | 59,40 | 59,16 | 59,00 | 59,40 | 140 | 11.607.655 |
| 2/7/2025 | 58,83 | 58,80 | +0,70% | 58,31 | 58,99 | 58,77 | 58,63 | 59,00 | 86 | 7.911.611 |
| 1/7/2025 | 58,59 | 58,39 | +0,15% | 58,30 | 58,61 | 58,54 | 58,40 | 58,55 | 63 | 2.798.391 |
| 30/6/2025 | 58,60 | 58,30 | -0,17% | 58,30 | 58,69 | 58,55 | 58,30 | 58,69 | 90 | 6.270.877 |
| 27/6/2025 | 58,55 | 58,40 | +0,24% | 58,00 | 58,55 | 58,19 | 58,12 | 58,40 | 72 | 3.503.225 |
| 26/6/2025 | 58,00 | 58,26 | +0,21% | 58,00 | 58,26 | 58,08 | 58,26 | 58,33 | 669 | 21.551.027 |
| 25/6/2025 | 58,21 | 58,14 | +0,28% | 57,71 | 58,21 | 58,02 | 58,00 | 58,16 | 96 | 14.233.946 |
| 24/6/2025 | 58,15 | 57,98 | -0,03% | 57,57 | 58,24 | 57,99 | 57,73 | 57,98 | 514 | 27.158.771 |
| 23/6/2025 | 58,19 | 58,00 | -0,26% | 57,35 | 58,19 | 57,79 | 57,73 | 57,99 | 163 | 18.648.854 |
| 20/6/2025 | 58,15 | 58,15 | -0,60% | 57,00 | 58,78 | 57,95 | 57,69 | 58,16 | 253 | 36.030.844 |
| 18/6/2025 | 58,43 | 58,50 | +0,60% | 58,15 | 58,60 | 58,48 | 58,47 | 58,50 | 80 | 12.579.665 |
| 17/6/2025 | 57,58 | 58,15 | +0,48% | 57,58 | 58,30 | 58,12 | 58,15 | 58,29 | 137 | 10.735.908 |
| 16/6/2025 | 57,87 | 57,87 | +0,49% | 57,56 | 58,05 | 57,83 | 57,80 | 57,96 | 153 | 9.421.836 |
| 13/6/2025 | 57,15 | 57,59 | +0,73% | 57,13 | 57,59 | 57,47 | 57,35 | 57,55 | 131 | 8.104.139 |
| 12/6/2025 | 57,28 | 57,17 | -0,21% | 56,95 | 57,28 | 57,05 | 57,01 | 57,17 | 97 | 4.279.135 |
| 11/6/2025 | 57,45 | 57,29 | -1,34% | 57,00 | 57,50 | 57,12 | 57,11 | 57,30 | 196 | 12.082.645 |
| 10/6/2025 | 58,06 | 58,07 | +0,73% | 57,77 | 58,07 | 58,00 | 58,00 | 58,07 | 108 | 6.073.230 |
| 9/6/2025 | 58,50 | 57,65 | -1,10% | 57,65 | 58,69 | 58,01 | 57,65 | 57,99 | 193 | 18.824.885 |
| 6/6/2025 | 58,23 | 58,29 | +0,10% | 57,93 | 58,52 | 58,21 | 58,22 | 58,29 | 90 | 5.169.396 |
| 5/6/2025 | 58,91 | 58,23 | -1,15% | 57,70 | 58,99 | 58,03 | 58,01 | 58,24 | 124 | 15.546.494 |
| 4/6/2025 | 58,76 | 58,91 | +0,75% | 58,20 | 59,10 | 58,86 | 58,81 | 58,91 | 84 | 5.426.899 |
| 3/6/2025 | 58,38 | 58,47 | +0,65% | 57,79 | 58,51 | 58,16 | 58,20 | 58,48 | 115 | 7.404.437 |
| 2/6/2025 | 57,95 | 58,09 | +0,73% | 57,90 | 58,20 | 58,01 | 57,89 | 58,09 | 94 | 22.403.557 |
| 30/5/2025 | 57,94 | 57,67 | -0,02% | 57,29 | 57,96 | 57,63 | 57,51 | 57,67 | 86 | 4.552.881 |
| 29/5/2025 | 57,77 | 57,68 | +0,31% | 57,07 | 57,78 | 57,55 | 57,14 | 57,68 | 100 | 4.638.577 |
| 28/5/2025 | 57,90 | 57,50 | +0,59% | 56,53 | 58,17 | 57,20 | 56,93 | 57,50 | 232 | 10.239.213 |
| 27/5/2025 | 59,22 | 57,16 | -3,32% | 55,22 | 59,22 | 57,30 | 57,16 | 57,90 | 267 | 29.465.327 |
| 26/5/2025 | 58,99 | 59,12 | +1,22% | 58,11 | 59,12 | 58,85 | 58,50 | 59,10 | 388 | 17.113.633 |
| 23/5/2025 | 58,53 | 58,41 | +0,27% | 57,95 | 58,53 | 58,14 | 58,28 | 58,41 | 110 | 3.587.793 |
| 22/5/2025 | 58,72 | 58,25 | -0,34% | 58,10 | 58,72 | 58,21 | 58,20 | 58,26 | 76 | 6.432.538 |
| 21/5/2025 | 58,51 | 58,45 | +0,40% | 57,92 | 58,51 | 58,26 | 58,40 | 58,45 | 557 | 12.923.406 |
| 20/5/2025 | 58,10 | 58,22 | +0,69% | 57,85 | 58,24 | 58,08 | 58,00 | 58,22 | 60 | 2.137.465 |
| 19/5/2025 | 57,45 | 57,82 | +0,75% | 57,29 | 58,05 | 57,74 | 57,32 | 57,82 | 103 | 8.816.965 |
| 16/5/2025 | 57,20 | 57,39 | +0,70% | 56,83 | 57,39 | 57,16 | 57,17 | 57,39 | 244 | 8.363.534 |
| 15/5/2025 | 56,49 | 56,99 | +1,37% | 56,27 | 57,13 | 56,73 | 56,36 | 56,99 | 813 | 9.639.948 |
| 14/5/2025 | 56,45 | 56,22 | -0,14% | 56,19 | 56,53 | 56,33 | 56,21 | 56,38 | 109 | 6.720.758 |
| 13/5/2025 | 56,11 | 56,30 | -1,23% | 56,11 | 56,71 | 56,46 | 56,30 | 56,53 | 208 | 9.942.932 |
| 12/5/2025 | 56,00 | 57,00 | +1,42% | 56,00 | 57,00 | 56,83 | 56,39 | 57,00 | 140 | 8.996.997 |
| 9/5/2025 | 55,85 | 56,20 | +1,59% | 55,85 | 56,40 | 56,13 | 56,07 | 56,20 | 156 | 11.933.395 |
| 8/5/2025 | 56,58 | 55,32 | -1,74% | 55,00 | 57,11 | 55,58 | 55,32 | 55,96 | 354 | 28.889.932 |
| 7/5/2025 | 56,43 | 56,30 | +0,27% | 55,97 | 56,79 | 56,27 | 56,01 | 56,30 | 206 | 16.926.573 |
| 6/5/2025 | 57,28 | 56,15 | -1,49% | 55,98 | 57,40 | 56,49 | 56,15 | 56,78 | 343 | 20.740.827 |
| 5/5/2025 | 57,76 | 57,00 | -0,84% | 56,30 | 57,76 | 56,95 | 56,59 | 57,00 | 197 | 16.350.907 |
| 2/5/2025 | 57,55 | 57,48 | +0,21% | 56,80 | 57,59 | 57,02 | 56,90 | 57,50 | 265 | 19.412.788 |
| 29/4/2025 | 57,60 | 57,36 | +0,02% | 56,70 | 57,65 | 57,19 | 57,36 | 57,50 | 990 | 19.584.069 |
| 28/4/2025 | 57,22 | 57,35 | +0,72% | 57,00 | 57,59 | 57,29 | 57,03 | 57,35 | 117 | 21.108.347 |
| 25/4/2025 | 56,21 | 56,94 | +1,79% | 55,79 | 57,30 | 56,80 | 56,71 | 56,95 | 171 | 12.781.079 |
| 24/4/2025 | 56,00 | 55,94 | +0,36% | 55,04 | 56,09 | 55,69 | 55,25 | 55,82 | 180 | 15.449.494 |
| 23/4/2025 | 56,01 | 55,74 | 0,00% | 55,15 | 56,15 | 55,63 | 55,74 | 56,00 | 424 | 34.757.931 |
| 22/4/2025 | 56,82 | 55,74 | -1,19% | 55,74 | 56,82 | 56,21 | 55,73 | 55,88 | 161 | 11.597.203 |
| 17/4/2025 | 56,28 | 56,41 | +0,73% | 55,94 | 56,41 | 56,09 | 55,95 | 56,41 | 877 | 20.064.087 |
| 16/4/2025 | 56,28 | 56,00 | 0,00% | 55,93 | 56,28 | 56,08 | 55,98 | 56,28 | 182 | 7.936.712 |
| 15/4/2025 | 57,94 | 56,00 | -2,90% | 55,73 | 57,94 | 56,42 | 56,00 | 56,72 | 280 | 31.584.990 |
| 14/4/2025 | 58,44 | 57,67 | -0,83% | 56,25 | 58,58 | 57,34 | 57,41 | 57,67 | 194 | 27.259.955 |
| 11/4/2025 | 58,50 | 58,15 | -0,60% | 57,75 | 58,72 | 58,26 | 57,85 | 58,15 | 77 | 7.964.426 |
| 10/4/2025 | 59,03 | 58,50 | -2,95% | 57,49 | 59,24 | 58,46 | 58,01 | 58,50 | 83 | 15.008.880 |
| 9/4/2025 | 60,19 | 60,28 | -0,36% | 59,80 | 60,75 | 60,02 | 60,20 | 60,28 | 720 | 10.419.506 |
| 8/4/2025 | 61,09 | 60,50 | -0,48% | 59,95 | 61,23 | 60,73 | 59,96 | 60,50 | 569 | 18.625.972 |
| 7/4/2025 | 62,08 | 60,79 | -1,62% | 60,75 | 62,08 | 61,15 | 60,77 | 60,79 | 95 | 6.739.725 |
| 4/4/2025 | 61,89 | 61,79 | +0,31% | 61,00 | 61,89 | 61,22 | 61,60 | 61,79 | 54 | 3.979.438 |
| 3/4/2025 | 61,80 | 61,60 | +0,42% | 61,10 | 61,99 | 61,54 | 61,11 | 61,60 | 129 | 13.454.036 |
| 2/4/2025 | 61,30 | 61,34 | +0,56% | 61,03 | 61,46 | 61,22 | 61,15 | 61,34 | 59 | 9.906.582 |
| 1/4/2025 | 60,70 | 61,00 | +1,24% | 60,26 | 61,00 | 60,86 | 60,92 | 61,00 | 48 | 8.868.243 |
| 31/3/2025 | 61,00 | 60,25 | +0,12% | 60,04 | 61,00 | 60,08 | 60,25 | 60,84 | 227 | 97.912.760 |
| 28/3/2025 | 60,24 | 60,18 | +0,32% | 59,90 | 60,24 | 60,03 | 60,00 | 60,18 | 245 | 119.673.300 |
| 27/3/2025 | 60,00 | 59,99 | +0,30% | 59,70 | 60,04 | 60,03 | 59,79 | 59,99 | 207 | 94.285.182 |
| 26/3/2025 | 59,74 | 59,81 | +0,12% | 59,51 | 60,05 | 60,02 | 59,75 | 59,81 | 279 | 132.515.794 |
| 25/3/2025 | 60,05 | 59,74 | +0,49% | 59,52 | 60,05 | 59,65 | 59,60 | 59,74 | 60 | 7.683.967 |
| 24/3/2025 | 59,45 | 59,45 | -0,03% | 59,05 | 59,49 | 59,31 | 59,40 | 59,45 | 92 | 5.706.397 |
| 21/3/2025 | 59,18 | 59,47 | +0,49% | 58,30 | 59,47 | 58,84 | 59,17 | 59,47 | 387 | 9.015.070 |
| 20/3/2025 | 59,18 | 59,18 | +0,03% | 58,97 | 59,18 | 59,10 | 59,07 | 59,18 | 224 | 7.683.898 |
| 19/3/2025 | 59,10 | 59,16 | +0,27% | 58,82 | 59,18 | 59,05 | 58,85 | 59,17 | 340 | 12.838.394 |
| 18/3/2025 | 59,00 | 59,00 | +0,17% | 58,80 | 59,18 | 58,97 | 58,98 | 59,00 | 124 | 6.988.358 |
| 17/3/2025 | 59,10 | 58,90 | 0,00% | 58,30 | 59,17 | 58,69 | 58,70 | 58,90 | 61 | 9.637.589 |
| 14/3/2025 | 59,00 | 58,90 | -1,32% | 58,50 | 59,29 | 58,99 | 58,90 | 58,91 | 86 | 51.210.429 |
| 13/3/2025 | 59,50 | 59,69 | +1,17% | 59,27 | 59,75 | 59,56 | 59,54 | 59,69 | 46 | 4.860.122 |
| 12/3/2025 | 57,42 | 59,00 | +1,78% | 57,42 | 59,50 | 59,00 | 58,49 | 59,00 | 106 | 13.229.544 |
| 11/3/2025 | 57,75 | 57,97 | +1,08% | 57,35 | 58,00 | 57,43 | 57,66 | 57,97 | 89 | 7.994.495 |
| 10/3/2025 | 57,49 | 57,35 | -0,24% | 57,28 | 57,75 | 57,52 | 57,35 | 57,51 | 86 | 5.568.732 |
| 7/3/2025 | 56,30 | 57,49 | +2,11% | 56,30 | 57,49 | 56,52 | 56,91 | 57,49 | 96 | 19.681.633 |
| 6/3/2025 | 56,40 | 56,30 | +0,54% | 55,97 | 56,40 | 56,23 | 56,22 | 56,30 | 92 | 17.595.425 |
| 5/3/2025 | 56,00 | 56,00 | +0,34% | 55,50 | 56,21 | 55,92 | 55,78 | 56,00 | 77 | 9.932.555 |
| 28/2/2025 | 56,00 | 55,81 | -0,34% | 55,81 | 56,00 | 55,88 | 55,80 | 55,81 | 51 | 6.399.072 |
| 27/2/2025 | 57,00 | 56,00 | -1,41% | 55,50 | 57,00 | 56,31 | 55,50 | 56,00 | 125 | 7.641.501 |
| 26/2/2025 | 56,50 | 56,80 | +0,64% | 55,00 | 56,99 | 56,42 | 56,11 | 56,80 | 90 | 11.284.019 |
| 25/2/2025 | 56,10 | 56,44 | +0,61% | 56,10 | 56,65 | 56,46 | 56,40 | 56,45 | 46 | 4.308.376 |
| 24/2/2025 | 55,14 | 56,10 | +1,74% | 55,04 | 56,10 | 55,82 | 55,90 | 56,00 | 87 | 13.068.373 |
| 21/2/2025 | 55,25 | 55,14 | +0,68% | 54,74 | 55,25 | 54,95 | 55,14 | 55,46 | 105 | 23.250.631 |
| 20/2/2025 | 55,00 | 54,77 | +0,44% | 54,53 | 55,04 | 54,96 | 54,76 | 55,00 | 1.614 | 16.330.888 |
| 19/2/2025 | 54,90 | 54,53 | -0,67% | 54,00 | 55,00 | 54,65 | 54,52 | 54,90 | 481 | 16.719.375 |
| 18/2/2025 | 54,59 | 54,90 | +0,57% | 54,59 | 55,05 | 54,87 | 54,72 | 54,90 | 627 | 21.976.130 |
| 17/2/2025 | 54,40 | 54,59 | +0,35% | 54,25 | 54,75 | 54,57 | 54,26 | 54,60 | 322 | 8.808.258 |
| 14/2/2025 | 53,98 | 54,40 | +2,06% | 53,80 | 54,50 | 54,03 | 53,80 | 54,40 | 693 | 10.261.291 |
| 13/2/2025 | 53,15 | 53,30 | +0,08% | 53,15 | 53,50 | 53,30 | 53,16 | 53,30 | 60 | 4.429.515 |
| 12/2/2025 | 53,00 | 53,26 | -1,00% | 52,99 | 53,40 | 53,06 | 53,06 | 53,20 | 97 | 14.794.614 |
| 11/2/2025 | 53,50 | 53,80 | -0,43% | 53,50 | 54,10 | 53,79 | 53,51 | 53,80 | 87 | 6.585.112 |
| 10/2/2025 | 53,54 | 54,03 | +0,07% | 53,11 | 54,20 | 53,43 | 53,25 | 54,00 | 430 | 9.538.118 |
| 7/2/2025 | 54,00 | 53,99 | +0,07% | 53,55 | 54,00 | 53,78 | 53,58 | 53,99 | 64 | 5.072.105 |
| 6/2/2025 | 53,99 | 53,95 | -0,09% | 53,20 | 53,99 | 53,36 | 53,48 | 53,95 | 54 | 8.928.269 |
| 5/2/2025 | 53,47 | 54,00 | +0,99% | 53,47 | 54,25 | 53,66 | 54,00 | 54,01 | 116 | 11.833.834 |
| 4/2/2025 | 52,85 | 53,47 | +1,85% | 52,25 | 53,47 | 52,80 | 52,81 | 53,47 | 76 | 8.428.022 |
| 3/2/2025 | 55,43 | 52,50 | -5,29% | 52,25 | 56,00 | 53,93 | 52,50 | 54,05 | 2.107 | 47.470.590 |
| 31/1/2025 | 58,10 | 55,43 | -3,65% | 55,00 | 58,10 | 56,41 | 55,43 | 56,89 | 259 | 23.812.742 |
| 30/1/2025 | 58,50 | 57,53 | -1,66% | 57,51 | 59,00 | 58,08 | 57,53 | 58,97 | 590 | 22.716.141 |
| 29/1/2025 | 58,99 | 58,50 | -0,83% | 58,26 | 58,99 | 58,50 | 58,49 | 58,50 | 50 | 4.703.716 |
| 28/1/2025 | 58,76 | 58,99 | -0,35% | 58,48 | 59,50 | 59,04 | 58,28 | 58,99 | 179 | 14.991.603 |
| 27/1/2025 | 58,60 | 59,20 | +0,51% | 58,54 | 59,50 | 58,95 | 58,52 | 59,23 | 101 | 9.345.044 |
| 24/1/2025 | 59,75 | 58,90 | -1,46% | 58,70 | 59,75 | 59,00 | 58,70 | 58,90 | 45 | 2.153.573 |
| 23/1/2025 | 59,81 | 59,77 | +1,39% | 58,70 | 59,99 | 59,06 | 59,05 | 59,73 | 109 | 6.958.285 |
| 22/1/2025 | 60,17 | 58,95 | -1,49% | 58,85 | 60,17 | 59,49 | 58,95 | 59,00 | 67 | 2.581.882 |
| 21/1/2025 | 60,10 | 59,84 | -0,56% | 58,50 | 60,18 | 59,40 | 59,32 | 59,87 | 86 | 5.197.795 |
| 20/1/2025 | 60,76 | 60,18 | -0,95% | 60,01 | 60,76 | 60,35 | 60,15 | 60,18 | 41 | 1.708.169 |
| 17/1/2025 | 61,69 | 60,76 | -1,19% | 60,40 | 61,69 | 60,71 | 60,75 | 60,76 | 52 | 4.110.361 |
| 16/1/2025 | 60,38 | 61,49 | +0,07% | 60,38 | 61,70 | 60,98 | 60,70 | 61,48 | 77 | 3.073.645 |
| 15/1/2025 | 60,99 | 61,45 | +0,75% | 60,20 | 61,48 | 60,83 | 60,73 | 61,45 | 49 | 1.885.814 |
| 14/1/2025 | 60,08 | 60,99 | -0,49% | 60,08 | 61,26 | 60,66 | 60,42 | 60,99 | 50 | 2.390.189 |
| 13/1/2025 | 61,28 | 61,29 | -1,46% | 59,61 | 61,29 | 60,42 | 59,68 | 61,30 | 970 | 11.903.413 |
| 10/1/2025 | 61,97 | 62,20 | +0,37% | 61,40 | 62,20 | 61,99 | 61,62 | 62,20 | 170 | 9.181.487 |
| 9/1/2025 | 62,08 | 61,97 | +0,03% | 61,50 | 62,09 | 61,96 | 61,50 | 61,96 | 480 | 29.632.432 |
| 8/1/2025 | 60,76 | 61,95 | +2,40% | 60,76 | 62,20 | 61,60 | 61,17 | 62,18 | 119 | 7.078.856 |
| 7/1/2025 | 62,54 | 60,50 | -3,26% | 60,11 | 62,73 | 60,79 | 60,51 | 61,00 | 1.696 | 20.628.211 |
| 6/1/2025 | 62,86 | 62,54 | -0,41% | 61,14 | 63,00 | 61,70 | 61,44 | 62,54 | 94 | 8.262.308 |
| 3/1/2025 | 60,50 | 62,80 | +3,80% | 60,38 | 62,88 | 61,29 | 60,67 | 62,80 | 422 | 8.158.980 |
| 2/1/2025 | 60,88 | 60,50 | -1,18% | 60,32 | 61,20 | 60,83 | 60,50 | 61,21 | 74 | 3.503.826 |
| 30/12/2024 | 60,55 | 61,22 | +1,14% | 60,53 | 62,88 | 61,20 | 60,69 | 61,22 | 45 | 2.191.176 |
| 27/12/2024 | 61,00 | 60,53 | -0,61% | 57,86 | 62,60 | 60,62 | 60,53 | 60,76 | 218 | 21.850.124 |
| 26/12/2024 | 59,00 | 60,90 | +3,22% | 59,00 | 61,00 | 60,06 | 60,14 | 60,90 | 179 | 10.877.692 |
| 23/12/2024 | 58,88 | 59,00 | +0,51% | 57,80 | 59,00 | 58,30 | 58,00 | 59,01 | 64 | 10.354.507 |
| 20/12/2024 | 56,80 | 58,70 | +1,28% | 56,26 | 58,70 | 57,66 | 57,10 | 58,70 | 82 | 7.854.463 |
| 19/12/2024 | 58,04 | 57,96 | -0,07% | 55,00 | 58,04 | 56,06 | 55,41 | 57,96 | 201 | 8.807.222 |
| 18/12/2024 | 58,38 | 58,00 | -0,67% | 55,09 | 59,07 | 57,64 | 56,13 | 58,00 | 172 | 20.643.323 |
| 17/12/2024 | 58,10 | 58,39 | +1,37% | 55,00 | 58,76 | 57,21 | 55,07 | 58,39 | 631 | 20.264.096 |
| 16/12/2024 | 58,76 | 57,60 | -1,91% | 57,60 | 58,76 | 58,22 | 57,55 | 57,60 | 81 | 8.885.070 |
| 13/12/2024 | 58,17 | 58,72 | +0,98% | 57,06 | 58,77 | 58,18 | 57,36 | 58,75 | 109 | 8.751.716 |
| 12/12/2024 | 57,88 | 58,15 | +0,47% | 56,25 | 58,16 | 57,42 | 57,13 | 58,00 | 253 | 14.534.685 |
| 11/12/2024 | 56,60 | 57,88 | +0,14% | 55,00 | 57,90 | 56,25 | 56,30 | 57,88 | 251 | 14.458.118 |
| 10/12/2024 | 59,59 | 57,80 | -2,12% | 56,32 | 59,60 | 58,11 | 57,44 | 57,99 | 131 | 15.715.179 |
| 9/12/2024 | 59,35 | 59,05 | -0,51% | 58,03 | 59,48 | 58,96 | 59,05 | 59,19 | 655 | 15.035.906 |
| 6/12/2024 | 59,30 | 59,35 | +0,25% | 58,20 | 59,39 | 59,12 | 58,51 | 59,36 | 156 | 8.188.271 |
| 5/12/2024 | 57,96 | 59,20 | +0,08% | 56,51 | 59,30 | 58,96 | 57,67 | 59,18 | 298 | 22.341.207 |
| 4/12/2024 | 59,20 | 59,15 | -0,08% | 57,51 | 59,38 | 58,78 | 59,15 | 59,30 | 386 | 15.472.203 |
| 3/12/2024 | 58,59 | 59,20 | +2,07% | 58,17 | 59,88 | 59,49 | 58,16 | 59,00 | 192 | 14.952.304 |
| 2/12/2024 | 60,99 | 58,00 | -4,07% | 58,00 | 61,88 | 60,13 | 58,00 | 59,90 | 152 | 8.124.173 |
| 29/11/2024 | 60,48 | 60,46 | +0,93% | 59,81 | 60,48 | 60,19 | 60,07 | 60,46 | 75 | 5.435.335 |
| 28/11/2024 | 59,90 | 59,90 | +0,05% | 58,87 | 59,98 | 59,88 | 59,90 | 59,95 | 990 | 20.505.058 |
| 27/11/2024 | 58,97 | 59,87 | +1,72% | 58,29 | 59,95 | 59,01 | 59,01 | 59,87 | 180 | 9.224.023 |
| 26/11/2024 | 58,81 | 58,86 | +1,00% | 58,27 | 58,87 | 58,51 | 58,60 | 58,86 | 183 | 12.006.737 |
| 25/11/2024 | 56,61 | 58,28 | +0,92% | 56,61 | 58,34 | 57,61 | 58,00 | 58,34 | 155 | 8.660.178 |
| 22/11/2024 | 56,29 | 57,75 | +2,34% | 56,29 | 58,44 | 57,75 | 57,56 | 57,75 | 494 | 11.787.467 |
| 21/11/2024 | 55,59 | 56,43 | +0,80% | 55,55 | 57,01 | 56,34 | 56,05 | 56,42 | 307 | 28.456.087 |
| 19/11/2024 | 54,76 | 55,98 | +0,76% | 54,76 | 56,27 | 55,99 | 55,83 | 55,96 | 189 | 12.782.645 |
| 18/11/2024 | 54,76 | 55,56 | +1,02% | 54,60 | 55,89 | 55,43 | 55,55 | 55,75 | 60 | 3.996.506 |
| 14/11/2024 | 55,00 | 55,00 | +0,02% | 54,75 | 55,23 | 55,00 | 54,99 | 55,17 | 320 | 6.765.032 |
| 13/11/2024 | 55,59 | 54,99 | -0,90% | 54,80 | 55,59 | 55,17 | 54,93 | 54,99 | 63 | 6.328.341 |
| 12/11/2024 | 55,85 | 55,49 | -2,05% | 55,05 | 56,24 | 55,35 | 55,32 | 55,49 | 68 | 10.651.169 |
| 11/11/2024 | 56,82 | 56,65 | +0,71% | 56,35 | 56,99 | 56,74 | 56,37 | 56,64 | 163 | 7.019.379 |
| 8/11/2024 | 55,51 | 56,25 | +1,35% | 55,51 | 56,71 | 56,21 | 56,16 | 56,32 | 61 | 2.731.830 |
| 7/11/2024 | 55,99 | 55,50 | -0,79% | 54,00 | 56,84 | 55,26 | 55,02 | 55,50 | 226 | 17.420.470 |
| 6/11/2024 | 55,55 | 55,94 | +0,43% | 55,32 | 56,00 | 55,51 | 55,35 | 55,95 | 197 | 28.233.632 |
| 5/11/2024 | 55,63 | 55,70 | +0,11% | 55,36 | 55,99 | 55,64 | 55,45 | 55,99 | 116 | 7.706.319 |
| 4/11/2024 | 55,30 | 55,64 | +0,67% | 55,28 | 55,97 | 55,61 | 55,64 | 55,95 | 88 | 6.634.590 |
| 1/11/2024 | 55,32 | 55,27 | -0,11% | 54,75 | 55,50 | 55,17 | 55,25 | 55,27 | 137 | 8.685.152 |
| 31/10/2024 | 56,00 | 55,33 | -1,18% | 55,00 | 56,00 | 55,66 | 55,32 | 55,33 | 138 | 13.714.803 |
| 30/10/2024 | 56,02 | 55,99 | -0,02% | 55,80 | 56,02 | 55,98 | 55,90 | 56,00 | 158 | 7.015.420 |
| 29/10/2024 | 56,28 | 56,00 | -0,87% | 56,00 | 56,38 | 56,18 | 56,00 | 56,28 | 323 | 16.744.140 |
| 28/10/2024 | 56,50 | 56,49 | +0,28% | 56,00 | 56,77 | 56,29 | 56,25 | 56,49 | 372 | 26.352.237 |
| 25/10/2024 | 56,65 | 56,33 | -0,34% | 56,01 | 56,65 | 56,33 | 56,03 | 56,33 | 68 | 4.810.806 |
| 24/10/2024 | 57,00 | 56,52 | -0,88% | 56,02 | 57,00 | 56,38 | 56,06 | 56,52 | 87 | 11.458.389 |
| 23/10/2024 | 57,38 | 57,02 | -0,31% | 56,52 | 57,95 | 57,03 | 56,74 | 57,00 | 129 | 9.547.342 |
| 22/10/2024 | 57,29 | 57,20 | -0,16% | 56,90 | 57,84 | 57,25 | 57,20 | 57,38 | 93 | 4.712.411 |
| 21/10/2024 | 58,77 | 57,29 | -1,58% | 57,17 | 58,78 | 58,02 | 57,28 | 58,07 | 143 | 16.809.549 |
| 18/10/2024 | 59,02 | 58,21 | -1,36% | 58,09 | 59,05 | 58,45 | 58,21 | 58,74 | 141 | 112.605.996 |
| 17/10/2024 | 59,20 | 59,01 | -0,84% | 58,56 | 59,60 | 59,15 | 59,01 | 59,59 | 972 | 13.741.610 |
| 16/10/2024 | 59,11 | 59,51 | -1,06% | 59,11 | 60,29 | 59,42 | 59,63 | 59,90 | 151 | 9.769.052 |
| 15/10/2024 | 60,39 | 60,15 | +0,25% | 59,76 | 60,39 | 60,03 | 59,84 | 60,14 | 78 | 6.303.192 |
| 14/10/2024 | 60,03 | 60,00 | -0,83% | 60,00 | 60,50 | 60,07 | 60,00 | 60,18 | 115 | 14.016.596 |
| 11/10/2024 | 60,66 | 60,50 | -0,26% | 60,24 | 60,66 | 60,46 | 60,25 | 60,49 | 78 | 5.405.355 |
| 10/10/2024 | 61,50 | 60,66 | -3,10% | 60,02 | 61,50 | 60,43 | 60,25 | 60,64 | 212 | 15.629.283 |
| 9/10/2024 | 63,49 | 62,60 | -0,79% | 62,60 | 63,50 | 62,90 | 62,57 | 62,60 | 167 | 22.324.503 |
| 8/10/2024 | 63,28 | 63,10 | +0,17% | 63,10 | 63,50 | 63,23 | 63,08 | 63,27 | 74 | 10.459.403 |
| 7/10/2024 | 63,30 | 62,99 | +0,02% | 62,72 | 63,30 | 62,87 | 62,98 | 62,99 | 120 | 120.245.535 |
| 4/10/2024 | 63,30 | 62,98 | -0,03% | 62,97 | 63,30 | 63,06 | 62,97 | 62,98 | 79 | 4.124.443 |
| 3/10/2024 | 63,30 | 63,00 | -0,51% | 63,00 | 63,77 | 63,19 | 63,00 | 63,30 | 81 | 6.123.820 |
| 2/10/2024 | 63,71 | 63,32 | -0,74% | 63,01 | 63,79 | 63,49 | 63,20 | 63,32 | 131 | 23.226.801 |
| 1/10/2024 | 63,50 | 63,79 | +0,47% | 63,22 | 63,98 | 63,56 | 63,29 | 63,79 | 120 | 13.971.118 |
| 30/9/2024 | 64,49 | 63,49 | -0,58% | 63,28 | 64,49 | 63,76 | 63,50 | 63,96 | 128 | 11.452.954 |
| 26/9/2024 | 64,26 | 63,86 | -0,06% | 63,86 | 64,40 | 64,04 | 63,86 | 63,99 | 728 | 17.376.223 |
| 25/9/2024 | 64,50 | 63,90 | -0,93% | 63,86 | 64,52 | 64,03 | 63,90 | 64,22 | 133 | 18.000.465 |
| 24/9/2024 | 64,32 | 64,50 | +0,16% | 64,32 | 64,53 | 64,48 | 64,46 | 64,49 | 80 | 9.885.090 |
| 23/9/2024 | 64,65 | 64,40 | -0,23% | 64,33 | 65,15 | 64,56 | 64,36 | 64,52 | 101 | 7.574.004 |
| 20/9/2024 | 65,58 | 64,55 | -0,54% | 64,52 | 65,98 | 65,12 | 64,52 | 64,55 | 154 | 9.586.834 |
| 19/9/2024 | 65,58 | 64,90 | -0,12% | 64,90 | 65,58 | 65,10 | 64,91 | 64,93 | 119 | 8.515.404 |
| 18/9/2024 | 64,97 | 64,98 | +0,08% | 64,97 | 66,01 | 65,14 | 65,00 | 65,11 | 326 | 18.802.185 |
| 17/9/2024 | 65,59 | 64,93 | -0,11% | 64,92 | 65,59 | 65,12 | 64,93 | 65,15 | 228 | 14.158.307 |
| 16/9/2024 | 65,55 | 65,00 | -0,87% | 65,00 | 65,80 | 65,43 | 65,05 | 65,17 | 199 | 23.923.485 |
| 13/9/2024 | 65,80 | 65,57 | -0,35% | 65,18 | 65,80 | 65,57 | 65,56 | 65,80 | 451 | 13.206.383 |
| 12/9/2024 | 65,94 | 65,80 | +0,34% | 65,70 | 65,98 | 65,91 | 65,65 | 65,80 | 48 | 2.913.455 |
| 11/9/2024 | 65,53 | 65,58 | -1,47% | 65,53 | 66,00 | 65,69 | 65,59 | 65,80 | 205 | 14.143.606 |
| 10/9/2024 | 66,98 | 66,56 | +0,09% | 66,36 | 67,70 | 66,79 | 66,54 | 66,57 | 158 | 12.310.343 |
| 9/9/2024 | 66,50 | 66,50 | +0,15% | 66,40 | 66,72 | 66,50 | 66,48 | 66,68 | 118 | 5.526.871 |