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.
JFLL11 - FII JFL LIV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 57,19 | 56,94 | +0,78% | 56,94 | 57,20 | 57,07 | 56,82 | 56,95 | 6 | 114.141 |
| 2/6/2026 | 58,04 | 56,50 | -3,09% | 56,50 | 58,04 | 57,07 | 56,50 | 57,49 | 30 | 4.149.247 |
| 1/6/2026 | 58,61 | 58,30 | +0,48% | 57,28 | 58,61 | 57,97 | 57,02 | 58,31 | 14 | 284.083 |
| 29/5/2026 | 58,10 | 58,02 | +0,02% | 58,02 | 58,42 | 58,09 | 58,02 | 58,18 | 18 | 551.875 |
| 28/5/2026 | 58,28 | 58,01 | +0,02% | 58,01 | 58,95 | 58,18 | 58,01 | 58,03 | 19 | 762.206 |
| 27/5/2026 | 58,07 | 58,00 | -0,12% | 58,00 | 58,20 | 58,11 | 58,01 | 58,40 | 77 | 2.702.268 |
| 26/5/2026 | 58,02 | 58,07 | +0,29% | 56,25 | 58,56 | 57,46 | 58,07 | 58,20 | 153 | 4.999.330 |
| 25/5/2026 | 58,02 | 57,90 | -0,21% | 57,90 | 58,30 | 58,06 | 57,90 | 58,25 | 149 | 5.092.519 |
| 22/5/2026 | 58,44 | 58,02 | -0,48% | 58,00 | 58,44 | 58,13 | 58,02 | 58,14 | 16 | 1.087.149 |
| 21/5/2026 | 58,20 | 58,30 | +2,24% | 57,50 | 58,30 | 57,99 | 57,52 | 58,30 | 186 | 5.862.832 |
| 20/5/2026 | 58,21 | 57,02 | -1,69% | 56,25 | 58,30 | 56,52 | 57,02 | 58,29 | 43 | 3.368.760 |
| 19/5/2026 | 56,84 | 58,00 | 0,00% | 56,84 | 58,15 | 57,56 | 58,01 | 59,99 | 26 | 546.851 |
| 18/5/2026 | 57,00 | 58,00 | -1,31% | 56,99 | 58,59 | 57,64 | 57,02 | 58,19 | 82 | 1.717.911 |
| 15/5/2026 | 59,61 | 58,77 | -1,39% | 57,87 | 59,61 | 58,71 | 58,50 | 59,59 | 16 | 322.925 |
| 14/5/2026 | 59,64 | 59,60 | -1,84% | 59,60 | 59,96 | 59,70 | 59,60 | 60,29 | 10 | 250.761 |
| 13/5/2026 | 60,20 | 60,72 | +1,22% | 60,20 | 60,72 | 60,51 | 60,02 | 60,72 | 6 | 66.569 |
| 12/5/2026 | 61,28 | 59,99 | -4,08% | 59,99 | 61,75 | 60,68 | 59,55 | 59,99 | 31 | 3.198.107 |
| 11/5/2026 | 62,61 | 62,54 | -0,89% | 61,70 | 62,61 | 62,30 | 61,73 | 62,55 | 23 | 2.192.974 |
| 8/5/2026 | 63,10 | 63,10 | 0,00% | 62,09 | 63,21 | 62,44 | 63,10 | 63,22 | 46 | 8.642.305 |
| 7/5/2026 | 63,10 | 63,10 | 0,00% | 61,77 | 63,10 | 62,74 | 63,10 | 63,99 | 460 | 11.168.576 |
| 6/5/2026 | 62,70 | 63,10 | +0,13% | 62,33 | 63,10 | 62,72 | 62,50 | 63,99 | 14 | 1.542.956 |
| 5/5/2026 | 63,00 | 63,02 | 0,00% | 62,00 | 63,02 | 62,91 | 63,02 | 63,10 | 114 | 5.624.440 |
| 4/5/2026 | 63,00 | 63,02 | +0,03% | 61,02 | 63,29 | 61,82 | 62,00 | 63,01 | 614 | 32.697.523 |
| 30/4/2026 | 61,81 | 63,00 | +1,93% | 61,60 | 63,00 | 62,17 | 63,00 | 63,65 | 29 | 6.248.812 |
| 29/4/2026 | 61,60 | 61,81 | +0,49% | 61,60 | 62,11 | 61,84 | 61,81 | 62,26 | 4 | 37.104 |
| 28/4/2026 | 61,78 | 61,51 | -2,37% | 61,31 | 62,80 | 61,85 | 61,37 | 62,32 | 17 | 445.328 |
| 27/4/2026 | 62,53 | 63,00 | -0,32% | 60,75 | 63,17 | 62,42 | 63,00 | 63,10 | 228 | 22.990.923 |
| 24/4/2026 | 62,56 | 63,20 | +0,32% | 62,56 | 63,60 | 63,03 | 62,53 | 63,20 | 191 | 1.443.387 |
| 23/4/2026 | 62,48 | 63,00 | -1,19% | 62,48 | 64,24 | 63,52 | 63,44 | 64,00 | 23 | 2.007.518 |
| 22/4/2026 | 63,71 | 63,76 | -0,96% | 63,71 | 64,35 | 63,97 | 63,74 | 64,37 | 9 | 812.513 |
| 20/4/2026 | 64,50 | 64,38 | -0,92% | 64,00 | 64,50 | 64,05 | 64,00 | 64,39 | 18 | 1.921.514 |
| 17/4/2026 | 64,40 | 64,98 | -0,03% | 63,70 | 64,99 | 64,42 | 64,98 | 64,99 | 28 | 2.899.000 |
| 16/4/2026 | 63,71 | 65,00 | 0,00% | 63,71 | 65,00 | 64,43 | 63,53 | 65,34 | 22 | 2.280.989 |
| 15/4/2026 | 64,65 | 65,00 | +0,53% | 63,50 | 65,00 | 64,29 | 64,00 | 65,37 | 44 | 5.092.406 |
| 14/4/2026 | 63,98 | 64,66 | +1,06% | 61,16 | 64,66 | 63,54 | 63,52 | 64,66 | 342 | 5.095.953 |
| 13/4/2026 | 64,65 | 63,98 | -0,74% | 60,62 | 64,65 | 63,72 | 61,12 | 63,98 | 253 | 7.111.682 |
| 10/4/2026 | 64,38 | 64,46 | +0,42% | 63,75 | 65,00 | 64,11 | 64,00 | 64,66 | 21 | 7.155.407 |
| 9/4/2026 | 64,39 | 64,19 | +0,69% | 62,78 | 64,39 | 63,72 | 64,19 | 64,20 | 323 | 5.263.289 |
| 8/4/2026 | 63,72 | 63,75 | -0,39% | 63,54 | 64,04 | 63,74 | 62,34 | 65,00 | 9 | 401.622 |
| 7/4/2026 | 63,17 | 64,00 | +0,84% | 62,32 | 64,00 | 63,40 | 60,24 | 64,00 | 806 | 5.497.291 |
| 6/4/2026 | 61,81 | 63,47 | +2,69% | 60,78 | 63,47 | 61,72 | 60,97 | 63,38 | 31 | 5.826.837 |
| 2/4/2026 | 61,59 | 61,81 | +0,36% | 61,25 | 62,00 | 61,97 | 61,81 | 63,56 | 18 | 6.680.718 |
| 1/4/2026 | 60,50 | 61,59 | +0,82% | 60,28 | 61,59 | 60,52 | 60,28 | 61,60 | 36 | 12.287.297 |
| 31/3/2026 | 61,23 | 61,09 | +0,96% | 59,88 | 61,23 | 60,82 | 59,41 | 61,09 | 37 | 2.609.336 |
| 30/3/2026 | 60,50 | 60,51 | +0,02% | 60,50 | 61,39 | 60,79 | 60,55 | 61,01 | 31 | 2.705.181 |
| 27/3/2026 | 59,92 | 60,50 | +1,32% | 59,92 | 60,98 | 60,40 | 60,50 | 60,51 | 26 | 2.204.647 |
| 26/3/2026 | 59,76 | 59,71 | -0,15% | 59,71 | 60,64 | 59,91 | 59,71 | 60,00 | 35 | 1.965.094 |
| 25/3/2026 | 59,56 | 59,80 | +0,29% | 59,25 | 60,05 | 59,64 | 59,80 | 60,57 | 45 | 4.485.105 |
| 24/3/2026 | 59,90 | 59,63 | -0,48% | 59,63 | 60,15 | 59,96 | 59,63 | 60,06 | 37 | 2.086.736 |
| 23/3/2026 | 59,44 | 59,92 | +0,18% | 59,40 | 59,94 | 59,74 | 59,53 | 59,92 | 30 | 11.577.933 |
| 20/3/2026 | 60,00 | 59,81 | -0,63% | 59,53 | 60,00 | 59,72 | 59,81 | 60,01 | 11 | 179.172 |
| 19/3/2026 | 59,48 | 60,19 | +1,38% | 59,35 | 60,19 | 59,63 | 59,61 | 60,20 | 17 | 1.741.343 |
| 18/3/2026 | 59,91 | 59,37 | -0,82% | 59,37 | 60,08 | 59,89 | 59,36 | 59,92 | 12 | 1.180.021 |
| 17/3/2026 | 60,21 | 59,86 | -0,58% | 59,25 | 60,21 | 59,61 | 59,61 | 60,01 | 81 | 24.055.308 |
| 16/3/2026 | 59,50 | 60,21 | +1,53% | 59,49 | 60,91 | 59,86 | 60,20 | 60,21 | 82 | 5.932.741 |
| 13/3/2026 | 59,80 | 59,30 | +0,17% | 59,25 | 59,80 | 59,49 | 59,30 | 59,50 | 20 | 267.748 |
| 12/3/2026 | 59,76 | 59,20 | -0,94% | 59,20 | 59,77 | 59,69 | 59,20 | 59,94 | 84 | 2.913.296 |
| 11/3/2026 | 60,75 | 59,76 | -0,52% | 59,25 | 60,75 | 59,97 | 59,76 | 60,35 | 43 | 941.682 |
| 10/3/2026 | 60,99 | 60,07 | +0,12% | 59,59 | 61,01 | 60,63 | 60,07 | 60,86 | 229 | 2.649.568 |
| 9/3/2026 | 61,49 | 60,00 | +1,85% | 59,00 | 61,75 | 60,15 | 59,05 | 60,00 | 425 | 6.298.427 |
| 6/3/2026 | 63,00 | 58,91 | -6,64% | 58,00 | 64,68 | 60,52 | 58,90 | 62,00 | 754 | 24.701.736 |
| 5/3/2026 | 63,00 | 63,10 | -0,66% | 62,85 | 66,21 | 63,44 | 63,06 | 63,38 | 80 | 1.084.887 |
| 4/3/2026 | 63,44 | 63,52 | +0,30% | 63,01 | 63,99 | 63,43 | 63,01 | 63,53 | 21 | 894.493 |
| 3/3/2026 | 63,44 | 63,33 | -0,19% | 61,05 | 63,44 | 62,73 | 62,18 | 63,33 | 1.167 | 9.428.662 |
| 2/3/2026 | 63,72 | 63,45 | -0,42% | 61,01 | 67,21 | 63,82 | 62,53 | 63,68 | 65 | 3.120.825 |
| 27/2/2026 | 64,18 | 63,72 | -0,72% | 63,72 | 65,13 | 64,54 | 63,70 | 64,26 | 1.208 | 15.283.306 |
| 26/2/2026 | 62,50 | 64,18 | +0,82% | 62,50 | 64,18 | 63,76 | 63,38 | 64,18 | 1.271 | 8.717.277 |
| 25/2/2026 | 62,26 | 63,66 | +0,19% | 62,15 | 64,17 | 63,14 | 62,15 | 63,66 | 1.126 | 15.421.221 |
| 24/2/2026 | 64,25 | 63,54 | -1,26% | 62,05 | 64,27 | 63,07 | 62,22 | 63,55 | 215 | 10.924.229 |
| 23/2/2026 | 64,25 | 64,35 | +0,23% | 63,59 | 64,90 | 64,09 | 63,58 | 64,35 | 1.320 | 10.031.266 |
| 20/2/2026 | 63,10 | 64,20 | +0,31% | 63,10 | 64,26 | 63,77 | 63,51 | 64,27 | 53 | 1.581.558 |
| 19/2/2026 | 63,94 | 64,00 | +1,11% | 63,07 | 64,40 | 63,58 | 63,06 | 64,27 | 85 | 4.533.583 |
| 18/2/2026 | 65,00 | 63,30 | -2,62% | 63,09 | 65,00 | 63,81 | 63,30 | 64,39 | 588 | 7.944.705 |
| 13/2/2026 | 67,69 | 65,00 | -0,02% | 63,09 | 67,69 | 64,43 | 63,13 | 65,05 | 236 | 3.589.116 |
| 11/2/2026 | 65,00 | 65,01 | 0,00% | 64,65 | 65,10 | 64,99 | 64,67 | 65,01 | 358 | 2.456.682 |
| 10/2/2026 | 64,83 | 65,01 | -0,03% | 64,10 | 65,01 | 64,93 | 65,01 | 67,79 | 612 | 4.753.019 |
| 9/2/2026 | 63,88 | 65,03 | -0,25% | 63,88 | 65,08 | 64,73 | 64,61 | 65,03 | 337 | 10.641.884 |
| 6/2/2026 | 64,38 | 65,19 | +0,29% | 64,34 | 65,19 | 64,88 | 64,61 | 65,19 | 620 | 14.483.147 |
| 5/2/2026 | 64,90 | 65,00 | -2,53% | 64,00 | 66,64 | 64,87 | 64,02 | 65,00 | 864 | 10.730.357 |
| 4/2/2026 | 64,00 | 66,69 | +2,60% | 64,00 | 66,69 | 65,01 | 64,51 | 66,00 | 28 | 2.275.662 |
| 3/2/2026 | 63,98 | 65,00 | +1,07% | 63,50 | 65,00 | 64,05 | 63,91 | 65,00 | 59 | 5.188.175 |
| 2/2/2026 | 63,86 | 64,31 | -1,65% | 60,50 | 64,74 | 62,60 | 61,85 | 64,31 | 56 | 7.926.314 |
| 30/1/2026 | 65,07 | 65,39 | +0,52% | 64,99 | 65,86 | 65,06 | 65,03 | 65,44 | 323 | 4.313.664 |
| 29/1/2026 | 65,20 | 65,05 | +0,08% | 64,06 | 67,90 | 64,88 | 64,15 | 65,46 | 1.511 | 13.353.666 |
| 28/1/2026 | 63,86 | 65,00 | 0,00% | 63,86 | 65,67 | 64,33 | 64,36 | 65,19 | 159 | 45.216.927 |
| 27/1/2026 | 64,08 | 65,00 | 0,00% | 64,07 | 65,02 | 64,75 | 64,63 | 65,02 | 44 | 2.091.735 |
| 26/1/2026 | 65,12 | 65,00 | -0,09% | 63,79 | 65,12 | 64,57 | 64,43 | 65,01 | 97 | 1.659.512 |
| 23/1/2026 | 64,22 | 65,06 | +0,76% | 64,02 | 65,16 | 64,50 | 64,52 | 65,05 | 36 | 1.838.469 |
| 22/1/2026 | 63,80 | 64,57 | -0,35% | 63,80 | 65,01 | 64,19 | 64,11 | 64,65 | 86 | 5.225.345 |
| 21/1/2026 | 64,16 | 64,80 | +1,00% | 63,72 | 65,99 | 64,47 | 63,79 | 64,80 | 49 | 1.237.973 |
| 20/1/2026 | 64,11 | 64,16 | +0,11% | 63,53 | 66,99 | 64,41 | 63,73 | 64,24 | 64 | 830.902 |
| 19/1/2026 | 65,25 | 64,09 | -1,78% | 63,63 | 65,26 | 64,30 | 64,09 | 64,73 | 190 | 1.620.381 |
| 16/1/2026 | 65,44 | 65,25 | +0,68% | 64,64 | 65,44 | 65,02 | 64,60 | 65,26 | 31 | 1.677.686 |
| 15/1/2026 | 64,85 | 64,81 | +1,06% | 64,15 | 64,94 | 64,26 | 64,20 | 65,39 | 31 | 2.172.068 |
| 14/1/2026 | 65,05 | 64,13 | -1,41% | 64,12 | 66,00 | 64,53 | 64,13 | 64,23 | 79 | 5.401.394 |
| 13/1/2026 | 64,81 | 65,05 | -0,38% | 64,81 | 67,78 | 65,30 | 65,05 | 65,94 | 44 | 3.291.165 |
| 12/1/2026 | 65,73 | 65,30 | +0,05% | 65,27 | 67,84 | 66,60 | 65,30 | 65,70 | 225 | 7.153.524 |
| 9/1/2026 | 64,55 | 65,27 | -0,02% | 64,55 | 65,27 | 64,97 | 65,27 | 67,89 | 15 | 474.336 |
| 8/1/2026 | 65,60 | 65,28 | -0,67% | 64,96 | 67,97 | 65,36 | 65,00 | 65,95 | 123 | 7.393.208 |
| 7/1/2026 | 66,95 | 65,72 | -3,82% | 65,53 | 67,65 | 66,08 | 65,72 | 65,82 | 47 | 1.420.835 |
| 6/1/2026 | 68,30 | 68,33 | -0,03% | 64,99 | 68,50 | 66,49 | 65,02 | 68,32 | 298 | 4.668.085 |
| 5/1/2026 | 68,50 | 68,35 | -0,22% | 67,11 | 68,50 | 68,39 | 67,20 | 68,50 | 14 | 3.111.808 |
| 2/1/2026 | 66,64 | 68,50 | +0,74% | 66,64 | 68,50 | 67,75 | 67,06 | 68,50 | 24 | 1.239.892 |
| 30/12/2025 | 65,50 | 68,00 | +3,82% | 65,50 | 68,00 | 67,43 | 66,10 | 68,00 | 6 | 627.174 |
| 29/12/2025 | 65,03 | 65,50 | +0,77% | 65,03 | 68,95 | 66,02 | 65,50 | 68,49 | 18 | 1.749.685 |
| 26/12/2025 | 65,00 | 65,00 | 0,00% | 63,11 | 68,97 | 64,75 | 65,00 | 67,98 | 37 | 3.587.377 |
| 23/12/2025 | 65,99 | 65,00 | +0,49% | 64,46 | 66,00 | 65,20 | 65,00 | 65,99 | 29 | 1.336.627 |
| 22/12/2025 | 64,50 | 64,68 | +0,28% | 64,17 | 65,46 | 65,20 | 64,68 | 65,01 | 42 | 2.640.684 |
| 19/12/2025 | 64,42 | 64,50 | +0,11% | 64,42 | 65,00 | 64,79 | 64,50 | 64,97 | 68 | 3.939.502 |
| 18/12/2025 | 64,90 | 64,43 | -0,88% | 63,53 | 64,90 | 64,06 | 63,58 | 64,43 | 45 | 935.300 |
| 17/12/2025 | 63,19 | 65,00 | +2,93% | 62,93 | 65,00 | 64,02 | 64,00 | 65,09 | 38 | 4.199.771 |
| 16/12/2025 | 62,17 | 63,15 | -0,39% | 61,60 | 63,18 | 62,18 | 62,18 | 63,16 | 61 | 3.812.146 |
| 15/12/2025 | 63,40 | 63,40 | +0,25% | 63,20 | 63,40 | 63,27 | 63,39 | 63,40 | 19 | 670.675 |
| 12/12/2025 | 64,01 | 63,24 | -1,19% | 63,23 | 64,01 | 63,64 | 63,24 | 63,88 | 47 | 2.170.180 |
| 11/12/2025 | 64,00 | 64,00 | -3,10% | 61,20 | 64,00 | 63,29 | 63,37 | 64,00 | 140 | 10.304.380 |
| 10/12/2025 | 66,03 | 66,05 | +0,03% | 66,03 | 66,64 | 66,10 | 66,05 | 66,64 | 75 | 667.649 |
| 9/12/2025 | 65,47 | 66,03 | -0,77% | 65,41 | 66,79 | 65,90 | 66,03 | 66,37 | 56 | 4.145.609 |
| 8/12/2025 | 66,84 | 66,54 | +0,03% | 65,05 | 66,84 | 65,39 | 66,30 | 66,55 | 46 | 2.726.844 |
| 5/12/2025 | 66,64 | 66,52 | -0,28% | 66,00 | 66,65 | 66,07 | 66,02 | 66,52 | 34 | 3.158.604 |
| 4/12/2025 | 65,86 | 66,71 | -0,25% | 65,45 | 66,71 | 65,99 | 66,45 | 66,72 | 63 | 7.761.226 |
| 3/12/2025 | 67,16 | 66,88 | -0,45% | 65,84 | 67,16 | 66,72 | 66,55 | 66,88 | 36 | 1.514.667 |
| 2/12/2025 | 67,87 | 67,18 | -1,00% | 64,10 | 67,93 | 65,78 | 65,16 | 67,19 | 41 | 3.559.080 |
| 1/12/2025 | 68,00 | 67,86 | -1,57% | 65,54 | 70,59 | 67,22 | 67,03 | 67,88 | 59 | 1.747.891 |
| 28/11/2025 | 68,05 | 68,94 | +1,44% | 67,63 | 69,00 | 68,11 | 68,06 | 68,94 | 78 | 8.888.840 |
| 27/11/2025 | 67,45 | 67,96 | 0,00% | 66,31 | 67,96 | 67,35 | 67,31 | 67,96 | 30 | 1.185.381 |
| 26/11/2025 | 68,00 | 67,96 | +0,79% | 67,96 | 68,00 | 67,97 | 67,45 | 67,96 | 20 | 346.694 |
| 25/11/2025 | 68,17 | 67,43 | +0,57% | 67,41 | 68,17 | 67,63 | 67,43 | 67,95 | 18 | 656.091 |
| 24/11/2025 | 66,38 | 67,05 | -1,02% | 66,05 | 68,43 | 67,38 | 67,05 | 67,80 | 70 | 4.878.412 |
| 21/11/2025 | 67,45 | 67,74 | +0,39% | 67,16 | 67,87 | 67,70 | 67,18 | 67,73 | 96 | 1.042.723 |
| 19/11/2025 | 65,55 | 67,48 | +3,02% | 65,55 | 67,67 | 66,30 | 66,02 | 67,48 | 47 | 934.886 |
| 18/11/2025 | 67,18 | 65,50 | -2,63% | 64,58 | 67,97 | 66,01 | 65,25 | 65,50 | 80 | 6.192.671 |
| 17/11/2025 | 66,18 | 67,27 | +1,65% | 65,78 | 69,01 | 66,31 | 66,34 | 67,26 | 149 | 14.329.907 |
| 14/11/2025 | 70,70 | 66,18 | -5,46% | 66,02 | 70,70 | 67,56 | 66,17 | 67,00 | 31 | 722.986 |
| 13/11/2025 | 69,49 | 70,00 | +0,73% | 69,05 | 70,00 | 69,98 | 69,10 | 70,40 | 134 | 10.343.319 |
| 12/11/2025 | 69,14 | 69,49 | +1,19% | 69,14 | 69,49 | 69,14 | 69,15 | 69,50 | 17 | 553.165 |
| 11/11/2025 | 68,38 | 68,67 | +0,19% | 68,38 | 68,99 | 68,78 | 68,40 | 69,14 | 21 | 440.227 |
| 10/11/2025 | 69,14 | 68,54 | -0,87% | 68,54 | 69,14 | 68,89 | 68,54 | 69,07 | 9 | 110.230 |
| 7/11/2025 | 69,13 | 69,14 | +1,48% | 68,75 | 69,15 | 69,06 | 68,26 | 69,14 | 31 | 290.058 |
| 6/11/2025 | 68,21 | 68,13 | -0,13% | 68,13 | 69,15 | 68,43 | 68,11 | 69,13 | 34 | 1.464.421 |
| 5/11/2025 | 68,19 | 68,22 | +0,13% | 68,19 | 69,15 | 68,72 | 68,21 | 69,10 | 45 | 1.044.648 |
| 4/11/2025 | 68,01 | 68,13 | +0,19% | 68,01 | 69,01 | 68,63 | 68,13 | 69,14 | 15 | 940.239 |
| 3/11/2025 | 69,99 | 68,00 | -2,70% | 68,00 | 69,99 | 68,36 | 68,00 | 68,70 | 23 | 587.935 |
| 31/10/2025 | 69,09 | 69,89 | +1,16% | 68,69 | 70,00 | 69,18 | 68,79 | 69,99 | 52 | 3.798.082 |
| 30/10/2025 | 69,77 | 69,09 | +0,03% | 69,09 | 71,50 | 70,33 | 68,66 | 69,09 | 29 | 2.250.568 |
| 29/10/2025 | 69,08 | 69,07 | -0,14% | 68,88 | 69,08 | 69,06 | 68,86 | 69,97 | 7 | 200.286 |
| 28/10/2025 | 69,35 | 69,17 | +0,10% | 68,70 | 69,35 | 68,98 | 68,70 | 69,17 | 19 | 931.340 |
| 27/10/2025 | 68,75 | 69,10 | +0,22% | 68,65 | 69,10 | 68,76 | 68,66 | 69,19 | 21 | 3.052.971 |
| 24/10/2025 | 69,23 | 68,95 | -0,06% | 68,65 | 69,24 | 68,81 | 68,76 | 68,95 | 16 | 619.311 |
| 23/10/2025 | 68,73 | 68,99 | -0,63% | 68,27 | 68,99 | 68,57 | 68,51 | 69,15 | 34 | 2.866.550 |
| 22/10/2025 | 70,00 | 69,43 | -2,20% | 68,80 | 70,00 | 69,26 | 68,76 | 69,79 | 49 | 3.629.666 |
| 21/10/2025 | 69,23 | 70,99 | +2,53% | 69,23 | 70,99 | 69,84 | 68,76 | 70,94 | 13 | 342.263 |
| 20/10/2025 | 69,49 | 69,24 | -0,37% | 69,24 | 69,50 | 69,24 | 69,23 | 69,24 | 9 | 643.962 |
| 17/10/2025 | 68,96 | 69,50 | +0,77% | 68,96 | 69,50 | 69,19 | 69,00 | 69,50 | 120 | 1.598.415 |
| 16/10/2025 | 69,00 | 68,97 | -0,04% | 68,25 | 69,03 | 68,62 | 68,26 | 68,99 | 45 | 4.268.649 |
| 15/10/2025 | 68,06 | 69,00 | +1,38% | 68,06 | 69,00 | 68,68 | 68,06 | 69,00 | 309 | 3.090.987 |
| 14/10/2025 | 68,18 | 68,06 | +0,31% | 67,85 | 68,89 | 68,13 | 68,05 | 68,85 | 34 | 2.582.340 |
| 13/10/2025 | 68,18 | 67,85 | 0,00% | 67,85 | 68,21 | 68,02 | 67,85 | 68,21 | 25 | 6.734.594 |
| 10/10/2025 | 67,72 | 67,85 | -0,45% | 67,72 | 69,01 | 68,08 | 67,85 | 68,98 | 53 | 4.268.749 |
| 9/10/2025 | 67,80 | 68,16 | +0,59% | 67,80 | 68,69 | 68,05 | 68,11 | 68,67 | 35 | 1.184.214 |
| 8/10/2025 | 67,44 | 67,76 | +0,43% | 67,44 | 68,39 | 68,18 | 67,76 | 68,62 | 32 | 5.400.221 |
| 7/10/2025 | 68,73 | 67,47 | -0,85% | 67,43 | 68,73 | 67,58 | 67,44 | 68,19 | 41 | 2.561.602 |
| 6/10/2025 | 67,47 | 68,05 | +0,07% | 67,46 | 68,59 | 67,88 | 68,05 | 68,80 | 48 | 2.559.332 |
| 3/10/2025 | 69,04 | 68,00 | +0,38% | 67,02 | 69,04 | 67,56 | 67,45 | 68,00 | 395 | 4.858.108 |
| 2/10/2025 | 67,75 | 67,74 | -0,01% | 67,65 | 68,51 | 67,96 | 67,74 | 68,79 | 79 | 5.226.150 |
| 1/10/2025 | 68,50 | 67,75 | -0,22% | 67,73 | 68,99 | 68,21 | 67,77 | 68,30 | 78 | 6.473.576 |
| 30/9/2025 | 68,66 | 67,90 | -1,11% | 67,71 | 68,80 | 68,15 | 67,90 | 68,79 | 58 | 4.273.278 |
| 29/9/2025 | 68,74 | 68,66 | +1,00% | 67,62 | 68,75 | 68,57 | 67,99 | 68,68 | 53 | 2.153.192 |
| 26/9/2025 | 67,45 | 67,98 | +0,77% | 67,45 | 68,00 | 67,74 | 67,52 | 67,98 | 24 | 2.547.064 |
| 25/9/2025 | 67,65 | 67,46 | -0,27% | 67,45 | 67,80 | 67,57 | 67,45 | 67,83 | 63 | 4.068.244 |
| 24/9/2025 | 67,64 | 67,64 | 0,00% | 67,01 | 67,64 | 67,39 | 67,45 | 67,65 | 33 | 3.342.712 |
| 23/9/2025 | 67,01 | 67,64 | -0,15% | 67,00 | 67,72 | 67,31 | 67,64 | 67,65 | 19 | 908.727 |
| 22/9/2025 | 68,68 | 67,74 | -0,38% | 66,72 | 68,68 | 67,06 | 67,02 | 67,74 | 76 | 26.061.225 |
| 19/9/2025 | 68,19 | 68,00 | +0,03% | 67,07 | 68,20 | 67,87 | 67,11 | 68,09 | 44 | 2.558.998 |
| 18/9/2025 | 68,19 | 67,98 | -0,34% | 67,10 | 68,20 | 67,85 | 67,39 | 68,10 | 45 | 1.119.675 |
| 17/9/2025 | 67,73 | 68,21 | +0,71% | 67,60 | 68,49 | 67,85 | 67,61 | 68,21 | 25 | 820.990 |
| 16/9/2025 | 68,75 | 67,73 | -1,84% | 67,52 | 68,75 | 68,12 | 67,50 | 67,73 | 33 | 2.111.945 |
| 15/9/2025 | 69,01 | 69,00 | -0,38% | 67,91 | 69,56 | 68,39 | 68,09 | 69,02 | 19 | 677.065 |
| 12/9/2025 | 68,50 | 69,26 | +1,14% | 67,83 | 69,95 | 69,43 | 68,50 | 69,27 | 20 | 277.731 |
| 11/9/2025 | 67,07 | 68,48 | +2,18% | 67,07 | 68,98 | 67,66 | 67,20 | 68,50 | 25 | 1.556.220 |
| 10/9/2025 | 68,48 | 67,02 | -1,15% | 67,02 | 68,98 | 67,15 | 67,04 | 67,92 | 28 | 1.128.157 |
| 9/9/2025 | 67,25 | 67,80 | +0,86% | 67,22 | 67,99 | 67,28 | 67,21 | 67,80 | 15 | 1.190.888 |
| 8/9/2025 | 67,49 | 67,22 | -0,40% | 67,00 | 70,01 | 68,37 | 67,22 | 67,97 | 403 | 12.395.496 |
| 5/9/2025 | 67,44 | 67,49 | +0,09% | 67,02 | 67,50 | 67,27 | 67,35 | 67,50 | 36 | 1.802.855 |
| 4/9/2025 | 67,02 | 67,43 | +0,36% | 67,02 | 67,47 | 67,03 | 67,03 | 67,43 | 78 | 33.086.102 |
| 3/9/2025 | 67,03 | 67,19 | -0,78% | 67,02 | 67,34 | 67,07 | 67,02 | 67,19 | 93 | 818.276 |
| 2/9/2025 | 68,17 | 67,72 | -0,69% | 67,00 | 68,21 | 67,38 | 67,27 | 67,72 | 33 | 1.367.903 |
| 1/9/2025 | 68,31 | 68,19 | -0,77% | 67,00 | 68,32 | 67,08 | 67,75 | 68,29 | 26 | 9.995.505 |
| 29/8/2025 | 68,52 | 68,72 | -0,01% | 67,98 | 68,80 | 68,29 | 67,63 | 68,70 | 377 | 6.747.060 |
| 28/8/2025 | 68,09 | 68,73 | +0,91% | 67,91 | 68,80 | 68,23 | 68,26 | 68,75 | 75 | 996.244 |
| 27/8/2025 | 68,02 | 68,11 | +0,16% | 67,27 | 68,55 | 67,47 | 67,27 | 68,11 | 271 | 2.860.814 |
| 26/8/2025 | 68,80 | 68,00 | -1,16% | 67,60 | 68,81 | 68,20 | 68,00 | 68,49 | 22 | 982.145 |
| 25/8/2025 | 69,25 | 68,80 | +0,19% | 68,80 | 69,25 | 68,95 | 68,80 | 69,48 | 5 | 1.027.380 |
| 22/8/2025 | 68,34 | 68,67 | +2,08% | 67,36 | 69,50 | 67,99 | 67,36 | 69,46 | 34 | 965.519 |
| 21/8/2025 | 71,23 | 67,27 | -1,68% | 67,26 | 71,23 | 67,54 | 67,27 | 68,66 | 21 | 540.373 |
| 20/8/2025 | 67,85 | 68,42 | -0,38% | 67,85 | 71,25 | 69,99 | 67,40 | 71,25 | 12 | 279.984 |
| 19/8/2025 | 67,02 | 68,68 | +1,25% | 67,02 | 72,00 | 69,61 | 68,68 | 70,94 | 384 | 7.581.495 |
| 18/8/2025 | 67,31 | 67,83 | -0,25% | 67,30 | 67,83 | 67,41 | 67,30 | 67,83 | 24 | 2.453.963 |
| 15/8/2025 | 68,49 | 68,00 | -0,73% | 67,76 | 68,49 | 68,15 | 67,50 | 68,00 | 21 | 613.376 |
| 14/8/2025 | 69,93 | 68,50 | +1,48% | 67,25 | 69,93 | 67,28 | 67,27 | 68,50 | 21 | 4.696.786 |
| 13/8/2025 | 69,99 | 67,50 | -0,01% | 67,50 | 69,99 | 67,56 | 67,50 | 68,06 | 41 | 999.897 |
| 12/8/2025 | 67,59 | 67,51 | -0,72% | 67,49 | 67,59 | 67,51 | 67,52 | 68,00 | 25 | 1.586.600 |
| 11/8/2025 | 67,43 | 68,00 | +0,89% | 67,43 | 68,00 | 67,85 | 68,00 | 69,20 | 6 | 81.429 |
| 8/8/2025 | 67,35 | 67,40 | +0,07% | 67,35 | 70,30 | 69,02 | 67,42 | 69,20 | 39 | 3.651.389 |
| 7/8/2025 | 69,59 | 67,35 | -0,36% | 67,35 | 69,59 | 67,63 | 67,31 | 67,34 | 13 | 473.447 |
| 6/8/2025 | 67,93 | 67,59 | +0,51% | 67,25 | 67,93 | 67,28 | 67,59 | 69,29 | 21 | 7.987.111 |
| 5/8/2025 | 69,57 | 67,25 | -0,22% | 67,25 | 69,57 | 67,45 | 67,04 | 67,25 | 64 | 5.065.978 |
| 4/8/2025 | 68,10 | 67,40 | -3,15% | 67,38 | 69,30 | 67,97 | 67,41 | 69,14 | 71 | 1.726.514 |
| 1/8/2025 | 69,62 | 69,59 | -0,29% | 69,20 | 69,62 | 69,34 | 68,11 | 69,59 | 13 | 485.436 |
| 31/7/2025 | 70,27 | 69,79 | -0,17% | 69,79 | 70,27 | 69,81 | 69,79 | 69,93 | 10 | 1.598.843 |
| 30/7/2025 | 70,29 | 69,91 | +0,36% | 69,84 | 70,29 | 69,39 | 69,61 | 69,92 | 18 | 943.771 |
| 29/7/2025 | 69,70 | 69,66 | +0,04% | 69,66 | 69,97 | 69,80 | 69,66 | 69,97 | 13 | 837.717 |
| 28/7/2025 | 69,93 | 69,63 | -0,44% | 69,62 | 69,93 | 69,69 | 69,63 | 69,79 | 14 | 794.476 |
| 25/7/2025 | 69,66 | 69,94 | +0,42% | 69,62 | 69,94 | 69,73 | 69,63 | 70,29 | 19 | 753.132 |
| 24/7/2025 | 69,96 | 69,65 | -0,44% | 69,65 | 69,96 | 69,83 | 69,65 | 69,99 | 5 | 62.855 |
| 23/7/2025 | 70,30 | 69,96 | +0,59% | 69,60 | 70,30 | 69,97 | 69,62 | 70,18 | 16 | 2.022.219 |
| 22/7/2025 | 69,41 | 69,55 | -0,47% | 69,41 | 70,29 | 69,84 | 69,55 | 70,28 | 14 | 586.688 |
| 21/7/2025 | 69,38 | 69,88 | -0,01% | 69,38 | 70,12 | 69,71 | 69,41 | 69,88 | 53 | 4.085.536 |
| 18/7/2025 | 69,71 | 69,89 | -0,14% | 69,71 | 69,90 | 69,76 | 69,39 | 69,89 | 20 | 2.085.914 |
| 17/7/2025 | 70,10 | 69,99 | +0,27% | 69,75 | 70,10 | 69,96 | 69,95 | 69,99 | 18 | 2.945.363 |
| 16/7/2025 | 70,08 | 69,80 | -0,43% | 69,75 | 70,10 | 69,81 | 69,73 | 70,10 | 13 | 1.521.966 |
| 15/7/2025 | 69,96 | 70,10 | +0,20% | 69,38 | 70,10 | 69,84 | 69,54 | 70,10 | 145 | 2.500.588 |
| 14/7/2025 | 69,90 | 69,96 | +0,23% | 69,18 | 70,10 | 69,79 | 69,37 | 69,96 | 45 | 2.742.948 |
| 11/7/2025 | 69,98 | 69,80 | +0,37% | 69,10 | 70,00 | 69,60 | 69,15 | 69,81 | 22 | 612.545 |
| 10/7/2025 | 70,00 | 69,54 | +0,01% | 69,08 | 70,00 | 69,24 | 69,09 | 69,54 | 19 | 643.948 |
| 9/7/2025 | 70,00 | 69,53 | -0,67% | 69,53 | 70,00 | 69,64 | 69,53 | 69,85 | 14 | 1.762.010 |
| 8/7/2025 | 69,72 | 70,00 | -0,41% | 69,53 | 70,27 | 69,60 | 69,54 | 69,99 | 33 | 1.517.337 |
| 7/7/2025 | 69,75 | 70,29 | +0,82% | 69,27 | 70,93 | 69,71 | 69,67 | 70,29 | 55 | 3.395.262 |
| 4/7/2025 | 69,74 | 69,72 | +0,24% | 69,11 | 69,74 | 69,41 | 69,11 | 69,75 | 14 | 756.643 |
| 3/7/2025 | 69,02 | 69,55 | -0,49% | 69,02 | 69,99 | 69,48 | 69,55 | 69,75 | 9 | 917.156 |
| 2/7/2025 | 69,00 | 69,89 | +1,29% | 69,00 | 70,45 | 70,12 | 69,00 | 69,89 | 116 | 1.851.280 |
| 1/7/2025 | 68,22 | 69,00 | -1,40% | 68,22 | 69,33 | 68,66 | 69,01 | 69,33 | 129 | 11.872.427 |
| 30/6/2025 | 71,02 | 69,98 | +0,42% | 69,42 | 71,03 | 69,60 | 69,44 | 69,98 | 45 | 3.167.244 |
| 27/6/2025 | 69,61 | 69,69 | +0,13% | 69,42 | 70,15 | 69,56 | 69,42 | 69,69 | 44 | 1.968.762 |
| 26/6/2025 | 69,70 | 69,60 | -0,56% | 69,60 | 69,70 | 69,62 | 69,59 | 69,60 | 12 | 605.719 |
| 25/6/2025 | 69,42 | 69,99 | -0,67% | 69,42 | 70,36 | 69,85 | 69,95 | 70,34 | 14 | 1.348.214 |
| 24/6/2025 | 69,84 | 70,46 | +1,53% | 69,42 | 71,99 | 71,18 | 69,43 | 70,46 | 885 | 8.777.602 |
| 23/6/2025 | 69,39 | 69,40 | -0,86% | 69,35 | 69,75 | 69,51 | 69,40 | 69,62 | 25 | 1.668.352 |
| 20/6/2025 | 69,39 | 70,00 | +0,66% | 69,38 | 70,00 | 69,87 | 69,51 | 70,00 | 31 | 4.730.533 |
| 18/6/2025 | 69,99 | 69,54 | -0,50% | 69,26 | 69,99 | 69,57 | 69,38 | 69,54 | 38 | 1.481.980 |
| 17/6/2025 | 69,19 | 69,89 | +1,01% | 69,19 | 69,89 | 69,41 | 69,25 | 69,83 | 116 | 3.359.513 |
| 16/6/2025 | 69,59 | 69,19 | -0,01% | 69,01 | 69,59 | 69,46 | 69,19 | 69,60 | 38 | 1.979.812 |
| 13/6/2025 | 68,51 | 69,20 | +1,02% | 68,51 | 69,50 | 68,82 | 68,52 | 69,20 | 30 | 1.383.468 |
| 12/6/2025 | 68,89 | 68,50 | +0,12% | 68,23 | 68,94 | 68,57 | 68,50 | 68,93 | 84 | 10.938.314 |
| 11/6/2025 | 68,40 | 68,42 | +0,18% | 68,31 | 68,45 | 68,42 | 68,36 | 68,42 | 35 | 3.872.941 |
| 10/6/2025 | 68,42 | 68,30 | +0,41% | 68,30 | 68,48 | 68,36 | 68,30 | 68,40 | 16 | 2.071.557 |
| 9/6/2025 | 68,03 | 68,02 | 0,00% | 67,46 | 68,42 | 68,08 | 68,02 | 68,17 | 56 | 4.915.961 |
| 6/6/2025 | 68,03 | 68,02 | -0,69% | 67,30 | 68,03 | 67,62 | 67,56 | 67,99 | 30 | 2.069.370 |
| 5/6/2025 | 68,19 | 68,49 | +0,32% | 67,99 | 68,49 | 68,17 | 68,16 | 68,48 | 20 | 1.370.370 |
| 4/6/2025 | 68,48 | 68,27 | +0,40% | 67,95 | 68,48 | 68,05 | 68,10 | 68,27 | 37 | 3.259.851 |