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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 48,97 | 49,00 | 0,00% | 48,15 | 49,48 | 48,94 | 49,00 | 49,17 | 49 | 5.594.501 |
| 2/6/2026 | 48,52 | 49,00 | -1,03% | 48,30 | 49,27 | 48,71 | 48,35 | 49,00 | 66 | 4.018.650 |
| 1/6/2026 | 48,13 | 49,51 | +2,08% | 48,13 | 49,99 | 48,69 | 48,40 | 49,51 | 212 | 15.679.581 |
| 29/5/2026 | 48,11 | 48,50 | -1,22% | 48,11 | 49,90 | 48,67 | 48,50 | 49,88 | 45 | 8.032.054 |
| 28/5/2026 | 49,46 | 49,10 | -1,09% | 48,04 | 49,62 | 48,92 | 49,10 | 49,27 | 114 | 7.799.249 |
| 27/5/2026 | 49,90 | 49,64 | -0,50% | 49,63 | 50,20 | 49,90 | 49,64 | 49,75 | 33 | 2.894.721 |
| 26/5/2026 | 50,20 | 49,89 | -0,22% | 49,63 | 50,20 | 49,85 | 49,89 | 49,90 | 31 | 4.173.090 |
| 25/5/2026 | 49,86 | 50,00 | +0,44% | 49,78 | 50,19 | 49,97 | 50,00 | 50,01 | 56 | 4.292.992 |
| 22/5/2026 | 49,99 | 49,78 | +0,16% | 49,50 | 49,99 | 49,65 | 49,50 | 49,84 | 48 | 2.616.854 |
| 21/5/2026 | 49,77 | 49,70 | -0,14% | 49,63 | 50,20 | 49,71 | 49,64 | 49,93 | 42 | 2.093.002 |
| 20/5/2026 | 49,97 | 49,77 | +0,48% | 49,59 | 50,16 | 49,85 | 49,78 | 50,16 | 47 | 4.685.955 |
| 19/5/2026 | 51,11 | 49,53 | +0,04% | 49,52 | 51,11 | 49,85 | 49,53 | 49,97 | 63 | 1.495.675 |
| 18/5/2026 | 49,98 | 49,51 | -0,98% | 49,50 | 49,98 | 49,64 | 49,51 | 49,98 | 79 | 2.521.923 |
| 15/5/2026 | 50,00 | 50,00 | 0,00% | 49,92 | 51,13 | 50,03 | 50,30 | 50,42 | 40 | 1.516.168 |
| 14/5/2026 | 51,00 | 50,00 | -1,96% | 50,00 | 51,19 | 50,16 | 50,00 | 50,29 | 105 | 6.336.421 |
| 13/5/2026 | 51,74 | 51,00 | -2,56% | 51,00 | 52,00 | 51,58 | 51,00 | 51,23 | 60 | 8.433.989 |
| 12/5/2026 | 52,37 | 52,34 | -1,62% | 52,08 | 52,98 | 52,34 | 52,33 | 52,34 | 54 | 2.072.914 |
| 11/5/2026 | 53,87 | 53,20 | -1,24% | 52,49 | 53,87 | 53,10 | 52,50 | 53,19 | 58 | 3.632.568 |
| 8/5/2026 | 53,96 | 53,87 | -0,24% | 52,66 | 53,96 | 53,30 | 52,80 | 53,87 | 58 | 4.093.859 |
| 7/5/2026 | 52,25 | 54,00 | +4,51% | 50,97 | 54,00 | 52,57 | 51,11 | 54,00 | 209 | 17.486.590 |
| 6/5/2026 | 52,65 | 51,67 | -1,86% | 51,65 | 52,65 | 51,94 | 51,67 | 51,72 | 58 | 3.620.672 |
| 5/5/2026 | 52,34 | 52,65 | +0,59% | 51,64 | 52,65 | 52,35 | 52,20 | 52,65 | 97 | 8.435.021 |
| 4/5/2026 | 53,03 | 52,34 | -0,30% | 52,15 | 53,03 | 52,37 | 52,00 | 52,34 | 40 | 2.513.908 |
| 30/4/2026 | 54,13 | 52,50 | -3,01% | 52,50 | 54,13 | 53,08 | 52,51 | 52,80 | 51 | 4.066.523 |
| 29/4/2026 | 53,03 | 54,13 | +3,10% | 53,03 | 54,13 | 53,80 | 53,83 | 54,12 | 98 | 18.927.478 |
| 28/4/2026 | 52,32 | 52,50 | +0,38% | 52,32 | 54,18 | 53,93 | 52,39 | 54,09 | 154 | 23.902.810 |
| 27/4/2026 | 53,14 | 52,30 | -1,38% | 52,30 | 53,15 | 52,94 | 52,30 | 52,98 | 50 | 3.452.116 |
| 24/4/2026 | 52,31 | 53,03 | +1,20% | 52,31 | 53,19 | 52,88 | 52,90 | 53,03 | 36 | 3.442.968 |
| 23/4/2026 | 53,47 | 52,40 | -1,30% | 52,15 | 53,47 | 52,68 | 52,40 | 52,71 | 45 | 1.206.543 |
| 22/4/2026 | 52,63 | 53,09 | +0,85% | 52,40 | 53,46 | 52,90 | 52,77 | 53,09 | 96 | 6.184.565 |
| 20/4/2026 | 53,03 | 52,64 | -0,68% | 52,20 | 53,03 | 52,72 | 52,50 | 52,64 | 39 | 717.087 |
| 17/4/2026 | 53,09 | 53,00 | 0,00% | 52,05 | 53,09 | 52,45 | 52,50 | 53,00 | 66 | 3.068.792 |
| 16/4/2026 | 52,39 | 53,00 | +2,67% | 52,28 | 53,03 | 52,71 | 52,07 | 53,00 | 101 | 23.109.585 |
| 15/4/2026 | 51,67 | 51,62 | +0,49% | 50,97 | 51,67 | 51,33 | 51,46 | 51,67 | 45 | 2.530.713 |
| 14/4/2026 | 52,00 | 51,37 | -1,31% | 51,22 | 52,00 | 51,61 | 51,37 | 51,62 | 54 | 1.584.610 |
| 13/4/2026 | 50,97 | 52,05 | +0,29% | 50,97 | 52,05 | 51,54 | 51,30 | 52,05 | 94 | 18.913.458 |
| 10/4/2026 | 51,01 | 51,90 | -0,06% | 51,01 | 52,25 | 51,88 | 51,90 | 52,25 | 50 | 3.860.512 |
| 9/4/2026 | 50,85 | 51,93 | +0,13% | 50,85 | 52,15 | 51,83 | 51,89 | 51,93 | 48 | 2.555.405 |
| 8/4/2026 | 51,50 | 51,86 | +0,70% | 51,50 | 52,40 | 51,81 | 51,51 | 51,86 | 69 | 2.673.491 |
| 7/4/2026 | 51,60 | 51,50 | +0,59% | 51,14 | 51,66 | 51,50 | 51,50 | 51,61 | 1.421 | 23.955.868 |
| 6/4/2026 | 51,41 | 51,20 | -0,35% | 50,80 | 51,59 | 51,21 | 51,20 | 51,21 | 79 | 7.528.424 |
| 2/4/2026 | 51,45 | 51,38 | -0,14% | 50,74 | 51,45 | 51,06 | 51,05 | 51,38 | 59 | 4.968.484 |
| 1/4/2026 | 50,41 | 51,45 | +1,28% | 50,41 | 51,45 | 51,25 | 50,80 | 51,45 | 58 | 4.833.346 |
| 31/3/2026 | 50,31 | 50,80 | +0,43% | 50,31 | 51,44 | 50,97 | 50,80 | 51,24 | 77 | 4.898.970 |
| 30/3/2026 | 50,80 | 50,58 | -0,57% | 50,51 | 51,44 | 50,97 | 50,58 | 51,44 | 50 | 8.920.730 |
| 27/3/2026 | 50,28 | 50,87 | +1,17% | 50,28 | 51,56 | 50,81 | 50,88 | 51,11 | 20 | 2.113.802 |
| 26/3/2026 | 50,95 | 50,28 | -1,30% | 50,28 | 51,58 | 50,80 | 50,28 | 51,15 | 106 | 5.029.547 |
| 25/3/2026 | 50,92 | 50,94 | -1,22% | 50,92 | 51,60 | 51,20 | 50,94 | 51,60 | 31 | 4.142.407 |
| 24/3/2026 | 50,88 | 51,57 | +0,96% | 50,88 | 52,48 | 51,49 | 51,28 | 51,57 | 48 | 1.781.668 |
| 23/3/2026 | 52,22 | 51,08 | -2,26% | 50,99 | 52,57 | 51,42 | 51,08 | 51,80 | 202 | 15.454.085 |
| 20/3/2026 | 53,20 | 52,26 | -1,77% | 52,21 | 53,54 | 52,58 | 52,25 | 52,77 | 149 | 10.080.077 |
| 19/3/2026 | 56,02 | 53,20 | -6,58% | 53,01 | 56,02 | 54,32 | 53,01 | 53,20 | 108 | 6.953.355 |
| 18/3/2026 | 55,46 | 56,95 | +2,65% | 51,36 | 57,00 | 54,26 | 55,00 | 56,95 | 1.105 | 66.176.439 |
| 17/3/2026 | 51,99 | 55,48 | +8,68% | 51,14 | 57,00 | 53,90 | 54,00 | 55,48 | 194 | 38.204.413 |
| 16/3/2026 | 51,01 | 51,05 | -2,17% | 51,00 | 52,09 | 51,28 | 51,08 | 51,43 | 56 | 2.738.679 |
| 13/3/2026 | 51,00 | 52,18 | +2,31% | 50,67 | 52,29 | 51,83 | 51,49 | 51,89 | 122 | 26.236.901 |
| 12/3/2026 | 50,36 | 51,00 | +0,43% | 50,00 | 51,02 | 50,92 | 51,00 | 51,21 | 121 | 55.497.314 |
| 11/3/2026 | 51,97 | 50,78 | -2,36% | 49,08 | 52,00 | 50,30 | 49,52 | 50,78 | 188 | 32.922.443 |
| 10/3/2026 | 52,30 | 52,01 | -0,48% | 51,20 | 52,30 | 51,92 | 52,01 | 52,08 | 111 | 13.921.701 |
| 9/3/2026 | 52,29 | 52,26 | +0,11% | 51,77 | 52,29 | 52,14 | 51,81 | 52,26 | 81 | 10.574.252 |
| 6/3/2026 | 52,28 | 52,20 | -0,15% | 51,65 | 52,28 | 52,16 | 51,90 | 52,20 | 86 | 3.009.763 |
| 5/3/2026 | 52,30 | 52,28 | +0,97% | 51,54 | 52,77 | 52,18 | 51,54 | 52,28 | 146 | 33.395.765 |
| 4/3/2026 | 53,78 | 51,78 | -3,72% | 51,78 | 53,99 | 52,60 | 51,78 | 52,61 | 129 | 14.423.226 |
| 3/3/2026 | 54,31 | 53,78 | -1,01% | 53,34 | 54,31 | 53,62 | 53,50 | 53,78 | 66 | 2.970.600 |
| 2/3/2026 | 52,19 | 54,33 | +4,12% | 51,80 | 54,33 | 53,59 | 53,20 | 54,33 | 177 | 62.572.248 |
| 27/2/2026 | 52,18 | 52,18 | 0,00% | 51,54 | 52,18 | 51,85 | 51,77 | 52,18 | 328 | 8.898.254 |
| 26/2/2026 | 52,18 | 52,18 | +0,42% | 51,56 | 52,18 | 51,88 | 51,57 | 52,18 | 99 | 8.420.283 |
| 25/2/2026 | 51,58 | 51,96 | -0,61% | 51,58 | 52,19 | 51,89 | 51,94 | 51,96 | 41 | 3.321.394 |
| 24/2/2026 | 51,98 | 52,28 | +0,56% | 50,90 | 52,28 | 51,61 | 51,60 | 52,28 | 122 | 9.481.124 |
| 23/2/2026 | 52,26 | 51,99 | -0,25% | 50,90 | 52,26 | 51,48 | 50,93 | 51,99 | 547 | 9.756.959 |
| 20/2/2026 | 51,23 | 52,12 | +1,22% | 50,90 | 52,25 | 51,91 | 52,12 | 52,20 | 1.433 | 98.683.990 |
| 19/2/2026 | 50,71 | 51,49 | +2,39% | 50,00 | 51,49 | 50,40 | 50,07 | 51,49 | 183 | 11.997.538 |
| 18/2/2026 | 50,53 | 50,29 | -0,46% | 50,00 | 50,77 | 50,13 | 50,29 | 50,30 | 197 | 12.874.321 |
| 13/2/2026 | 50,50 | 50,52 | +1,43% | 50,00 | 50,59 | 50,36 | 50,18 | 50,52 | 84 | 6.049.236 |
| 11/2/2026 | 49,21 | 49,81 | -0,26% | 48,15 | 51,94 | 50,30 | 49,22 | 49,82 | 1.468 | 83.639.743 |
| 10/2/2026 | 50,01 | 49,94 | -1,30% | 49,94 | 50,89 | 50,24 | 49,94 | 50,33 | 115 | 17.640.959 |
| 9/2/2026 | 51,00 | 50,60 | -0,76% | 50,05 | 51,36 | 50,80 | 50,53 | 50,60 | 231 | 22.445.876 |
| 6/2/2026 | 50,64 | 50,99 | +0,71% | 50,20 | 50,99 | 50,44 | 50,20 | 50,99 | 119 | 15.662.938 |
| 5/2/2026 | 50,60 | 50,63 | +0,20% | 50,45 | 50,95 | 50,73 | 50,49 | 50,63 | 162 | 5.935.789 |
| 4/2/2026 | 50,60 | 50,53 | +0,56% | 50,21 | 50,60 | 50,49 | 50,41 | 50,53 | 382 | 8.033.571 |
| 3/2/2026 | 49,93 | 50,25 | +0,62% | 49,69 | 50,41 | 50,00 | 49,83 | 50,25 | 124 | 207.277.050 |
| 2/2/2026 | 49,50 | 49,94 | +1,42% | 49,20 | 49,99 | 49,66 | 49,45 | 49,94 | 125 | 8.915.294 |
| 30/1/2026 | 49,51 | 49,24 | -1,01% | 49,20 | 49,90 | 49,32 | 49,24 | 49,83 | 180 | 109.154.395 |
| 29/1/2026 | 49,93 | 49,74 | +0,08% | 49,55 | 49,93 | 49,70 | 49,62 | 49,74 | 168 | 15.164.286 |
| 28/1/2026 | 49,99 | 49,70 | -0,58% | 49,21 | 50,14 | 49,68 | 49,25 | 49,70 | 139 | 15.259.155 |
| 27/1/2026 | 48,84 | 49,99 | +2,02% | 48,84 | 49,99 | 49,46 | 49,50 | 49,98 | 621 | 66.128.026 |
| 26/1/2026 | 48,25 | 49,00 | +2,06% | 48,01 | 49,25 | 48,74 | 49,00 | 49,17 | 471 | 72.284.575 |
| 23/1/2026 | 48,14 | 48,01 | -0,27% | 47,90 | 48,30 | 48,05 | 48,01 | 48,18 | 230 | 18.673.034 |
| 22/1/2026 | 48,23 | 48,14 | +0,29% | 47,80 | 48,24 | 48,11 | 48,14 | 48,16 | 180 | 22.071.696 |
| 21/1/2026 | 48,22 | 48,00 | -0,97% | 47,76 | 48,55 | 47,96 | 47,88 | 48,00 | 426 | 38.774.765 |
| 20/1/2026 | 47,85 | 48,47 | +0,19% | 47,85 | 48,56 | 48,28 | 48,38 | 48,47 | 157 | 13.281.850 |
| 19/1/2026 | 47,70 | 48,38 | +1,45% | 47,50 | 48,56 | 48,08 | 48,22 | 48,39 | 609 | 27.297.898 |
| 16/1/2026 | 47,72 | 47,69 | -0,04% | 47,38 | 47,72 | 47,59 | 47,40 | 47,69 | 249 | 17.442.789 |
| 15/1/2026 | 47,88 | 47,71 | +0,13% | 47,30 | 47,99 | 47,65 | 47,57 | 47,72 | 298 | 17.955.599 |
| 14/1/2026 | 48,39 | 47,65 | -1,53% | 47,46 | 48,60 | 48,11 | 47,65 | 48,00 | 733 | 13.148.611 |
| 13/1/2026 | 48,45 | 48,39 | -1,06% | 47,97 | 48,45 | 48,22 | 48,14 | 48,39 | 1.184 | 17.094.147 |
| 12/1/2026 | 48,89 | 48,91 | +0,25% | 48,80 | 48,99 | 48,91 | 48,91 | 48,96 | 346 | 14.626.562 |
| 9/1/2026 | 48,65 | 48,79 | +0,29% | 48,61 | 48,79 | 48,68 | 48,79 | 48,88 | 154 | 8.231.851 |
| 8/1/2026 | 48,48 | 48,65 | +0,35% | 48,28 | 48,67 | 48,53 | 48,53 | 48,65 | 153 | 11.604.822 |
| 7/1/2026 | 48,70 | 48,48 | -0,35% | 48,00 | 48,70 | 48,33 | 48,30 | 48,48 | 1.341 | 35.587.869 |
| 6/1/2026 | 48,58 | 48,65 | -0,21% | 48,50 | 48,75 | 48,61 | 48,56 | 48,70 | 778 | 15.726.877 |
| 5/1/2026 | 49,45 | 48,75 | -0,45% | 48,41 | 49,48 | 48,86 | 48,73 | 48,75 | 170 | 11.721.657 |
| 2/1/2026 | 48,89 | 48,97 | +0,66% | 48,50 | 49,01 | 48,92 | 48,84 | 48,98 | 168 | 8.670.152 |
| 30/12/2025 | 48,70 | 48,65 | +0,29% | 48,26 | 48,70 | 48,59 | 48,48 | 48,65 | 131 | 15.598.685 |
| 29/12/2025 | 48,50 | 48,51 | +0,02% | 48,45 | 48,72 | 48,56 | 48,46 | 48,51 | 147 | 11.567.598 |
| 26/12/2025 | 48,67 | 48,50 | -0,02% | 48,50 | 49,01 | 48,69 | 48,45 | 48,50 | 457 | 12.411.249 |
| 23/12/2025 | 48,57 | 48,51 | +0,37% | 47,97 | 48,57 | 48,27 | 47,98 | 48,51 | 346 | 12.175.763 |
| 22/12/2025 | 48,30 | 48,33 | +0,60% | 48,00 | 48,33 | 48,14 | 48,19 | 48,33 | 152 | 17.622.591 |
| 19/12/2025 | 47,83 | 48,04 | +0,44% | 47,75 | 48,05 | 47,86 | 47,87 | 48,04 | 426 | 8.629.821 |
| 18/12/2025 | 48,24 | 47,83 | -0,35% | 47,40 | 48,24 | 47,81 | 47,41 | 47,83 | 542 | 10.484.854 |
| 17/12/2025 | 48,34 | 48,00 | -0,29% | 47,25 | 48,34 | 47,86 | 47,45 | 48,00 | 1.095 | 19.642.708 |
| 16/12/2025 | 48,34 | 48,14 | +0,29% | 47,64 | 48,35 | 48,13 | 47,75 | 48,34 | 345 | 14.556.660 |
| 15/12/2025 | 48,37 | 48,00 | -0,31% | 47,99 | 48,48 | 48,25 | 47,97 | 48,00 | 151 | 7.937.192 |
| 12/12/2025 | 48,37 | 48,15 | +0,02% | 47,53 | 48,37 | 47,80 | 47,92 | 48,15 | 236 | 12.762.690 |
| 11/12/2025 | 48,49 | 48,14 | -0,25% | 47,71 | 48,49 | 47,99 | 47,70 | 48,15 | 157 | 9.953.693 |
| 10/12/2025 | 48,97 | 48,26 | -2,92% | 47,50 | 48,97 | 48,18 | 47,70 | 48,46 | 329 | 13.400.511 |
| 9/12/2025 | 49,84 | 49,71 | +0,20% | 49,40 | 49,84 | 49,61 | 49,65 | 49,71 | 150 | 11.282.416 |
| 8/12/2025 | 49,87 | 49,61 | -0,38% | 49,15 | 50,04 | 49,51 | 49,23 | 49,61 | 336 | 9.220.072 |
| 5/12/2025 | 50,00 | 49,80 | -0,06% | 49,68 | 50,00 | 49,88 | 49,80 | 49,87 | 68 | 2.853.630 |
| 4/12/2025 | 49,84 | 49,83 | +0,46% | 49,05 | 49,84 | 49,31 | 49,06 | 49,83 | 126 | 8.995.645 |
| 3/12/2025 | 49,49 | 49,60 | +0,22% | 49,25 | 49,60 | 49,41 | 49,40 | 49,60 | 78 | 4.334.133 |
| 2/12/2025 | 49,63 | 49,49 | +0,20% | 49,45 | 49,72 | 49,53 | 49,46 | 49,49 | 77 | 9.525.240 |
| 1/12/2025 | 48,95 | 49,39 | +0,75% | 48,91 | 49,62 | 49,23 | 49,15 | 49,39 | 82 | 8.926.408 |
| 28/11/2025 | 48,85 | 49,02 | +0,04% | 48,75 | 49,20 | 49,00 | 48,92 | 49,00 | 194 | 8.351.103 |
| 27/11/2025 | 48,87 | 49,00 | +0,43% | 48,83 | 49,00 | 48,88 | 48,83 | 48,99 | 56 | 5.548.184 |
| 26/11/2025 | 48,90 | 48,79 | -0,22% | 48,31 | 48,90 | 48,71 | 48,77 | 48,79 | 181 | 6.814.746 |
| 25/11/2025 | 48,94 | 48,90 | +0,31% | 48,15 | 48,94 | 48,62 | 48,15 | 48,90 | 116 | 9.996.478 |
| 24/11/2025 | 48,94 | 48,75 | -0,10% | 48,55 | 48,94 | 48,76 | 48,60 | 48,75 | 93 | 4.993.325 |
| 21/11/2025 | 48,75 | 48,80 | +0,60% | 48,45 | 48,85 | 48,62 | 48,78 | 48,80 | 193 | 4.123.434 |
| 19/11/2025 | 48,58 | 48,51 | +0,12% | 48,23 | 48,68 | 48,53 | 48,30 | 48,51 | 83 | 6.106.164 |
| 18/11/2025 | 48,45 | 48,45 | 0,00% | 48,25 | 48,60 | 48,39 | 48,30 | 48,45 | 105 | 4.554.003 |
| 17/11/2025 | 48,29 | 48,45 | +0,33% | 47,95 | 48,53 | 48,09 | 47,95 | 48,43 | 102 | 5.107.460 |
| 14/11/2025 | 48,21 | 48,29 | +0,50% | 47,84 | 48,30 | 48,16 | 48,29 | 48,30 | 79 | 2.702.208 |
| 13/11/2025 | 48,00 | 48,05 | +0,38% | 47,83 | 48,09 | 48,00 | 47,91 | 48,04 | 275 | 7.243.661 |
| 12/11/2025 | 48,10 | 47,87 | -1,89% | 47,84 | 48,10 | 47,97 | 47,87 | 47,90 | 80 | 2.403.782 |
| 11/11/2025 | 49,00 | 48,79 | +0,04% | 48,52 | 49,00 | 48,80 | 48,76 | 48,79 | 92 | 13.947.870 |
| 10/11/2025 | 49,45 | 48,77 | -0,89% | 48,61 | 49,45 | 49,09 | 48,77 | 49,00 | 116 | 5.026.984 |
| 7/11/2025 | 47,99 | 49,21 | +2,52% | 47,90 | 49,21 | 48,39 | 48,46 | 49,22 | 1.280 | 7.424.425 |
| 6/11/2025 | 48,52 | 48,00 | -0,58% | 48,00 | 48,52 | 48,08 | 47,99 | 48,00 | 60 | 3.741.125 |
| 5/11/2025 | 48,59 | 48,28 | -0,14% | 47,99 | 48,59 | 48,12 | 48,03 | 48,11 | 102 | 3.455.578 |
| 4/11/2025 | 48,44 | 48,35 | +0,31% | 48,00 | 48,44 | 48,18 | 48,00 | 48,35 | 81 | 2.973.002 |
| 3/11/2025 | 48,24 | 48,20 | +0,42% | 48,01 | 48,35 | 48,22 | 48,10 | 48,20 | 42 | 3.771.204 |
| 31/10/2025 | 48,60 | 48,00 | -0,76% | 48,00 | 48,61 | 48,29 | 48,00 | 48,30 | 73 | 6.688.423 |
| 30/10/2025 | 48,39 | 48,37 | +0,35% | 47,95 | 48,40 | 48,26 | 48,05 | 48,35 | 234 | 2.949.280 |
| 29/10/2025 | 48,48 | 48,20 | -0,10% | 47,91 | 48,48 | 48,17 | 47,91 | 48,20 | 55 | 1.999.234 |
| 28/10/2025 | 47,99 | 48,25 | +0,84% | 47,61 | 48,25 | 47,93 | 47,89 | 48,25 | 176 | 7.233.260 |
| 27/10/2025 | 47,64 | 47,85 | +0,44% | 47,53 | 47,86 | 47,52 | 47,76 | 47,85 | 145 | 7.875.591 |
| 24/10/2025 | 47,06 | 47,64 | +1,21% | 47,00 | 47,66 | 47,25 | 47,06 | 47,64 | 238 | 6.728.998 |
| 23/10/2025 | 48,18 | 47,07 | -1,94% | 47,04 | 48,18 | 47,38 | 47,07 | 47,32 | 137 | 8.945.518 |
| 22/10/2025 | 48,19 | 48,00 | +0,02% | 47,75 | 48,19 | 48,02 | 47,99 | 48,00 | 266 | 3.294.369 |
| 21/10/2025 | 48,00 | 47,99 | +0,31% | 47,98 | 48,20 | 48,04 | 47,93 | 47,99 | 48 | 5.501.447 |
| 20/10/2025 | 47,87 | 47,84 | +0,42% | 47,40 | 47,87 | 47,77 | 47,75 | 47,84 | 64 | 3.955.969 |
| 17/10/2025 | 47,02 | 47,64 | +1,79% | 46,78 | 47,64 | 47,27 | 47,06 | 47,64 | 390 | 31.322.409 |
| 16/10/2025 | 47,69 | 46,80 | -1,80% | 46,80 | 47,89 | 47,25 | 46,80 | 47,66 | 211 | 13.581.719 |
| 15/10/2025 | 47,48 | 47,66 | +0,38% | 47,24 | 47,71 | 47,50 | 47,38 | 47,66 | 248 | 8.056.340 |
| 14/10/2025 | 47,50 | 47,48 | -1,25% | 47,22 | 47,78 | 47,43 | 47,23 | 47,48 | 589 | 24.476.623 |
| 13/10/2025 | 48,22 | 48,08 | -0,62% | 48,04 | 48,49 | 48,16 | 48,08 | 48,09 | 126 | 7.537.081 |
| 10/10/2025 | 48,82 | 48,38 | -2,44% | 48,20 | 48,82 | 48,41 | 48,21 | 48,38 | 186 | 12.210.682 |
| 9/10/2025 | 49,60 | 49,59 | +0,40% | 49,35 | 49,60 | 49,41 | 49,41 | 49,59 | 160 | 11.552.908 |
| 8/10/2025 | 49,44 | 49,39 | +0,06% | 49,21 | 49,60 | 49,40 | 49,28 | 49,39 | 127 | 6.402.828 |
| 7/10/2025 | 49,21 | 49,36 | +0,35% | 49,10 | 49,43 | 49,23 | 49,26 | 49,30 | 118 | 10.225.786 |
| 6/10/2025 | 49,35 | 49,19 | 0,00% | 49,19 | 49,42 | 49,32 | 49,13 | 49,19 | 115 | 13.479.561 |
| 3/10/2025 | 49,19 | 49,19 | +0,26% | 49,06 | 49,40 | 49,26 | 49,18 | 49,19 | 130 | 6.601.176 |
| 2/10/2025 | 49,18 | 49,06 | -0,26% | 48,94 | 49,22 | 49,06 | 49,05 | 49,06 | 104 | 10.808.883 |
| 1/10/2025 | 49,23 | 49,19 | -0,08% | 48,90 | 49,23 | 49,00 | 48,92 | 49,19 | 431 | 6.111.320 |
| 30/9/2025 | 48,82 | 49,23 | +0,35% | 48,82 | 49,30 | 48,97 | 48,91 | 49,24 | 420 | 8.380.112 |
| 29/9/2025 | 49,44 | 49,06 | +0,12% | 48,75 | 49,44 | 48,98 | 48,85 | 49,06 | 398 | 9.022.151 |
| 26/9/2025 | 49,30 | 49,00 | -0,55% | 48,90 | 49,30 | 49,18 | 48,95 | 49,00 | 84 | 6.738.334 |
| 25/9/2025 | 49,57 | 49,27 | -0,14% | 48,50 | 49,61 | 48,89 | 48,82 | 49,47 | 435 | 14.158.821 |
| 24/9/2025 | 49,00 | 49,34 | +0,71% | 48,74 | 49,35 | 49,01 | 49,00 | 49,34 | 459 | 6.230.043 |
| 23/9/2025 | 49,76 | 48,99 | -1,07% | 48,90 | 49,76 | 49,17 | 48,91 | 49,00 | 524 | 12.864.409 |
| 22/9/2025 | 50,09 | 49,52 | -0,92% | 48,50 | 50,09 | 49,23 | 49,00 | 49,52 | 500 | 28.411.329 |
| 19/9/2025 | 50,00 | 49,98 | +0,06% | 49,58 | 50,10 | 49,74 | 49,59 | 49,98 | 136 | 7.964.514 |
| 18/9/2025 | 50,06 | 49,95 | +0,26% | 49,57 | 50,06 | 49,94 | 49,76 | 50,00 | 301 | 14.864.325 |
| 17/9/2025 | 50,27 | 49,82 | -0,90% | 49,50 | 50,27 | 49,86 | 49,82 | 50,00 | 430 | 17.341.524 |
| 16/9/2025 | 50,39 | 50,27 | -0,04% | 49,86 | 50,43 | 50,11 | 49,90 | 50,27 | 344 | 6.710.822 |
| 15/9/2025 | 50,40 | 50,29 | +0,18% | 49,86 | 50,40 | 50,14 | 49,95 | 50,29 | 123 | 8.695.515 |
| 12/9/2025 | 50,21 | 50,20 | +0,44% | 49,88 | 50,22 | 50,02 | 50,20 | 50,21 | 80 | 3.957.083 |
| 11/9/2025 | 50,43 | 49,98 | -0,56% | 49,88 | 50,43 | 50,00 | 49,92 | 49,98 | 248 | 6.410.489 |
| 10/9/2025 | 50,00 | 50,26 | -0,73% | 49,57 | 50,45 | 50,13 | 50,01 | 50,26 | 136 | 7.790.477 |
| 9/9/2025 | 51,12 | 50,63 | -0,49% | 50,63 | 51,20 | 50,86 | 50,63 | 51,06 | 274 | 16.959.823 |
| 8/9/2025 | 52,61 | 50,88 | -3,09% | 50,50 | 52,74 | 51,39 | 50,83 | 51,18 | 1.305 | 42.794.630 |
| 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 |