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.
JSAF11 - FII JS A FIN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,36 | 7,47 | +1,36% | 7,30 | 7,47 | 7,39 | 7,44 | 7,47 | 3.375 | 169.282.272 |
| 5/9/2025 | 7,29 | 7,37 | +1,24% | 7,29 | 7,37 | 7,33 | 7,34 | 7,37 | 1.547 | 59.775.076 |
| 4/9/2025 | 7,27 | 7,28 | 0,00% | 7,27 | 7,32 | 7,29 | 7,28 | 7,29 | 1.061 | 104.256.040 |
| 3/9/2025 | 7,29 | 7,28 | -0,41% | 7,25 | 7,32 | 7,27 | 7,27 | 7,28 | 2.713 | 179.356.176 |
| 2/9/2025 | 7,33 | 7,31 | -0,54% | 7,22 | 7,33 | 7,26 | 7,27 | 7,31 | 7.490 | 284.992.611 |
| 1/9/2025 | 7,34 | 7,35 | -0,81% | 7,26 | 7,35 | 7,30 | 7,33 | 7,35 | 3.111 | 82.045.264 |
| 29/8/2025 | 7,39 | 7,41 | +0,27% | 7,38 | 7,49 | 7,43 | 7,41 | 7,44 | 2.854 | 139.697.771 |
| 28/8/2025 | 7,40 | 7,39 | +0,27% | 7,36 | 7,41 | 7,38 | 7,37 | 7,39 | 9.345 | 126.976.273 |
| 27/8/2025 | 7,44 | 7,37 | -0,67% | 7,34 | 7,44 | 7,38 | 7,37 | 7,38 | 3.160 | 143.012.339 |
| 26/8/2025 | 7,42 | 7,42 | -1,07% | 7,40 | 7,47 | 7,42 | 7,42 | 7,43 | 2.127 | 57.364.705 |
| 25/8/2025 | 7,42 | 7,50 | +0,94% | 7,40 | 7,50 | 7,45 | 7,47 | 7,50 | 3.628 | 97.893.617 |
| 22/8/2025 | 7,31 | 7,43 | +1,09% | 7,30 | 7,44 | 7,37 | 7,41 | 7,43 | 5.136 | 144.384.143 |
| 21/8/2025 | 7,27 | 7,35 | +0,82% | 7,25 | 7,35 | 7,28 | 7,31 | 7,35 | 7.931 | 185.096.693 |
| 20/8/2025 | 7,32 | 7,29 | -0,27% | 7,26 | 7,33 | 7,29 | 7,27 | 7,29 | 1.467 | 116.465.599 |
| 19/8/2025 | 7,33 | 7,31 | -0,41% | 7,28 | 7,36 | 7,31 | 7,31 | 7,32 | 2.433 | 142.155.313 |
| 18/8/2025 | 7,35 | 7,34 | -0,14% | 7,31 | 7,40 | 7,35 | 7,34 | 7,35 | 3.453 | 98.444.697 |
| 15/8/2025 | 7,32 | 7,35 | +0,55% | 7,28 | 7,36 | 7,31 | 7,33 | 7,35 | 4.850 | 162.712.952 |
| 14/8/2025 | 7,32 | 7,31 | -0,27% | 7,29 | 7,35 | 7,30 | 7,29 | 7,31 | 756 | 107.466.675 |
| 13/8/2025 | 7,31 | 7,33 | +0,27% | 7,29 | 7,35 | 7,31 | 7,31 | 7,33 | 2.880 | 204.959.151 |
| 12/8/2025 | 7,32 | 7,31 | -0,54% | 7,27 | 7,37 | 7,30 | 7,29 | 7,31 | 1.511 | 156.329.678 |
| 11/8/2025 | 7,35 | 7,35 | +0,68% | 7,28 | 7,44 | 7,35 | 7,34 | 7,35 | 4.317 | 140.139.640 |
| 8/8/2025 | 7,33 | 7,30 | -0,54% | 7,29 | 7,37 | 7,32 | 7,30 | 7,33 | 3.351 | 112.325.397 |
| 7/8/2025 | 7,30 | 7,34 | +0,55% | 7,26 | 7,36 | 7,29 | 7,32 | 7,34 | 3.932 | 109.460.600 |
| 6/8/2025 | 7,30 | 7,30 | 0,00% | 7,24 | 7,33 | 7,28 | 7,30 | 7,32 | 5.242 | 158.732.031 |
| 5/8/2025 | 7,36 | 7,30 | -0,82% | 7,27 | 7,41 | 7,30 | 7,28 | 7,30 | 2.064 | 97.899.152 |
| 4/8/2025 | 7,34 | 7,36 | +0,41% | 7,28 | 7,39 | 7,31 | 7,36 | 7,38 | 3.615 | 271.774.707 |
| 1/8/2025 | 7,40 | 7,33 | -1,61% | 7,27 | 7,41 | 7,32 | 7,33 | 7,35 | 5.996 | 209.961.018 |
| 31/7/2025 | 7,49 | 7,45 | +0,68% | 7,37 | 7,49 | 7,40 | 7,44 | 7,45 | 1.336 | 146.926.908 |
| 30/7/2025 | 7,45 | 7,40 | -1,20% | 7,40 | 7,47 | 7,43 | 7,40 | 7,43 | 1.197 | 104.231.230 |
| 29/7/2025 | 7,52 | 7,49 | -0,66% | 7,40 | 7,54 | 7,45 | 7,46 | 7,49 | 5.658 | 250.433.272 |
| 28/7/2025 | 7,54 | 7,54 | -0,26% | 7,50 | 7,54 | 7,51 | 7,52 | 7,54 | 2.080 | 96.119.279 |
| 25/7/2025 | 7,59 | 7,56 | -0,13% | 7,50 | 7,60 | 7,53 | 7,52 | 7,56 | 2.097 | 213.283.720 |
| 24/7/2025 | 7,60 | 7,57 | -0,39% | 7,50 | 7,60 | 7,54 | 7,54 | 7,57 | 675 | 112.899.221 |
| 23/7/2025 | 7,59 | 7,60 | +0,40% | 7,50 | 7,60 | 7,55 | 7,56 | 7,60 | 7.053 | 127.114.363 |
| 22/7/2025 | 7,60 | 7,57 | -0,39% | 7,55 | 7,65 | 7,59 | 7,56 | 7,57 | 5.743 | 61.812.277 |
| 21/7/2025 | 7,60 | 7,60 | -0,26% | 7,56 | 7,63 | 7,59 | 7,59 | 7,60 | 1.370 | 117.958.144 |
| 18/7/2025 | 7,63 | 7,62 | -0,52% | 7,58 | 7,68 | 7,62 | 7,61 | 7,62 | 3.604 | 201.918.047 |
| 17/7/2025 | 7,66 | 7,66 | 0,00% | 7,62 | 7,68 | 7,64 | 7,66 | 7,67 | 1.401 | 140.907.011 |
| 16/7/2025 | 7,69 | 7,66 | -0,13% | 7,61 | 7,70 | 7,65 | 7,66 | 7,68 | 756 | 117.763.966 |
| 15/7/2025 | 7,70 | 7,67 | +0,13% | 7,63 | 7,70 | 7,66 | 7,67 | 7,68 | 1.668 | 98.861.629 |
| 14/7/2025 | 7,70 | 7,66 | -0,13% | 7,63 | 7,75 | 7,68 | 7,66 | 7,69 | 2.736 | 270.111.804 |
| 11/7/2025 | 7,70 | 7,67 | +0,39% | 7,64 | 7,70 | 7,66 | 7,66 | 7,67 | 1.587 | 127.363.817 |
| 10/7/2025 | 7,72 | 7,64 | -1,29% | 7,58 | 7,73 | 7,65 | 7,64 | 7,65 | 7.166 | 201.375.625 |
| 9/7/2025 | 7,82 | 7,74 | -0,64% | 7,72 | 7,82 | 7,75 | 7,74 | 7,75 | 7.561 | 78.329.994 |
| 8/7/2025 | 7,79 | 7,79 | 0,00% | 7,76 | 7,89 | 7,82 | 7,79 | 7,82 | 2.566 | 64.345.914 |
| 7/7/2025 | 7,79 | 7,79 | +0,26% | 7,72 | 7,81 | 7,76 | 7,77 | 7,79 | 13.084 | 166.080.547 |
| 4/7/2025 | 7,75 | 7,77 | +0,13% | 7,68 | 7,80 | 7,74 | 7,77 | 7,79 | 9.636 | 116.445.657 |
| 3/7/2025 | 7,78 | 7,76 | +0,39% | 7,72 | 7,80 | 7,73 | 7,73 | 7,76 | 2.661 | 87.699.408 |
| 2/7/2025 | 7,75 | 7,73 | +0,13% | 7,70 | 7,88 | 7,80 | 7,73 | 7,75 | 6.596 | 205.295.235 |
| 1/7/2025 | 7,71 | 7,72 | -2,28% | 7,71 | 7,78 | 7,73 | 7,72 | 7,73 | 1.487 | 137.405.436 |
| 30/6/2025 | 7,75 | 7,90 | +1,94% | 7,73 | 7,93 | 7,87 | 7,89 | 7,90 | 3.436 | 248.260.671 |
| 27/6/2025 | 7,74 | 7,75 | 0,00% | 7,71 | 7,81 | 7,76 | 7,75 | 7,77 | 4.911 | 197.379.271 |
| 26/6/2025 | 7,78 | 7,75 | 0,00% | 7,69 | 7,78 | 7,71 | 7,72 | 7,75 | 4.876 | 116.119.472 |
| 25/6/2025 | 7,74 | 7,75 | +0,65% | 7,70 | 7,84 | 7,75 | 7,72 | 7,75 | 4.857 | 172.134.460 |
| 24/6/2025 | 7,74 | 7,70 | +0,39% | 7,67 | 7,76 | 7,71 | 7,69 | 7,70 | 4.730 | 203.946.943 |
| 23/6/2025 | 7,69 | 7,67 | -0,26% | 7,61 | 7,76 | 7,68 | 7,67 | 7,68 | 8.739 | 194.209.752 |
| 20/6/2025 | 7,78 | 7,69 | -0,65% | 7,67 | 7,78 | 7,70 | 7,69 | 7,72 | 3.904 | 134.222.628 |
| 18/6/2025 | 7,68 | 7,74 | +0,78% | 7,64 | 7,78 | 7,69 | 7,71 | 7,74 | 3.757 | 117.534.029 |
| 17/6/2025 | 7,75 | 7,68 | -0,90% | 7,64 | 7,80 | 7,70 | 7,66 | 7,68 | 3.752 | 120.867.420 |
| 16/6/2025 | 7,60 | 7,75 | +1,97% | 7,58 | 7,76 | 7,68 | 7,74 | 7,75 | 7.600 | 173.018.464 |
| 13/6/2025 | 7,53 | 7,60 | +0,93% | 7,51 | 7,63 | 7,58 | 7,57 | 7,60 | 4.254 | 108.088.667 |
| 12/6/2025 | 7,45 | 7,53 | -0,53% | 7,38 | 7,53 | 7,44 | 7,51 | 7,53 | 4.751 | 227.210.964 |
| 11/6/2025 | 7,71 | 7,57 | -1,82% | 7,51 | 7,76 | 7,57 | 7,55 | 7,57 | 3.453 | 236.454.096 |
| 10/6/2025 | 7,74 | 7,71 | -0,77% | 7,64 | 7,84 | 7,71 | 7,69 | 7,73 | 3.619 | 111.994.012 |
| 9/6/2025 | 7,90 | 7,77 | -1,27% | 7,74 | 7,90 | 7,79 | 7,75 | 7,77 | 2.525 | 537.987.009 |
| 6/6/2025 | 7,95 | 7,87 | -0,38% | 7,87 | 7,95 | 7,90 | 7,87 | 7,92 | 2.298 | 48.314.090 |
| 5/6/2025 | 8,00 | 7,90 | -0,75% | 7,90 | 8,03 | 7,94 | 7,90 | 7,92 | 1.017 | 111.077.406 |
| 4/6/2025 | 7,98 | 7,96 | -0,13% | 7,92 | 8,06 | 7,97 | 7,95 | 7,96 | 3.357 | 128.479.315 |
| 3/6/2025 | 7,94 | 7,97 | +0,89% | 7,88 | 8,06 | 8,00 | 7,97 | 8,02 | 5.998 | 204.588.880 |
| 2/6/2025 | 7,94 | 7,90 | -1,62% | 7,82 | 7,96 | 7,90 | 7,90 | 7,91 | 1.410 | 115.344.349 |
| 30/5/2025 | 7,94 | 8,03 | +1,26% | 7,90 | 8,21 | 8,04 | 7,97 | 8,03 | 4.914 | 467.968.991 |
| 29/5/2025 | 7,98 | 7,93 | -0,63% | 7,90 | 7,98 | 7,90 | 7,91 | 7,93 | 1.289 | 338.034.965 |
| 28/5/2025 | 7,90 | 7,98 | +1,01% | 7,89 | 7,98 | 7,92 | 7,94 | 7,98 | 3.117 | 63.393.397 |
| 27/5/2025 | 7,90 | 7,90 | 0,00% | 7,85 | 7,95 | 7,90 | 7,88 | 7,90 | 1.999 | 195.678.976 |
| 26/5/2025 | 8,04 | 7,90 | -0,63% | 7,86 | 8,05 | 7,92 | 7,90 | 7,91 | 5.826 | 134.094.047 |
| 23/5/2025 | 7,86 | 7,95 | +1,02% | 7,85 | 7,99 | 7,94 | 7,93 | 7,95 | 5.479 | 138.565.885 |
| 22/5/2025 | 7,88 | 7,87 | +0,25% | 7,85 | 7,91 | 7,87 | 7,87 | 7,90 | 2.323 | 101.321.609 |
| 21/5/2025 | 7,87 | 7,85 | 0,00% | 7,85 | 7,89 | 7,85 | 7,85 | 7,86 | 1.488 | 69.230.632 |
| 20/5/2025 | 7,83 | 7,85 | +0,13% | 7,80 | 7,86 | 7,83 | 7,83 | 7,85 | 3.274 | 164.775.527 |
| 19/5/2025 | 7,88 | 7,84 | +0,13% | 7,81 | 7,89 | 7,84 | 7,82 | 7,84 | 631 | 123.734.251 |
| 16/5/2025 | 7,83 | 7,83 | -0,13% | 7,82 | 7,89 | 7,85 | 7,83 | 7,86 | 5.835 | 94.571.443 |
| 15/5/2025 | 7,84 | 7,84 | 0,00% | 7,80 | 7,87 | 7,83 | 7,82 | 7,84 | 3.167 | 117.519.137 |
| 14/5/2025 | 7,87 | 7,84 | -0,38% | 7,80 | 7,87 | 7,82 | 7,82 | 7,84 | 1.538 | 87.335.171 |
| 13/5/2025 | 7,91 | 7,87 | +0,13% | 7,84 | 7,91 | 7,86 | 7,87 | 7,88 | 1.643 | 55.341.526 |
| 12/5/2025 | 7,90 | 7,86 | -0,38% | 7,81 | 7,94 | 7,88 | 7,86 | 7,88 | 7.314 | 158.692.904 |
| 9/5/2025 | 7,85 | 7,89 | +0,51% | 7,81 | 7,93 | 7,87 | 7,89 | 7,91 | 4.940 | 66.486.017 |
| 8/5/2025 | 7,90 | 7,85 | -0,63% | 7,80 | 7,90 | 7,82 | 7,81 | 7,85 | 745 | 78.188.177 |
| 7/5/2025 | 7,81 | 7,90 | +1,02% | 7,76 | 7,93 | 7,81 | 7,86 | 7,90 | 2.744 | 149.273.807 |
| 6/5/2025 | 7,87 | 7,82 | -0,51% | 7,74 | 7,88 | 7,79 | 7,77 | 7,82 | 1.311 | 183.277.743 |
| 5/5/2025 | 7,83 | 7,86 | -0,13% | 7,82 | 7,93 | 7,86 | 7,82 | 7,86 | 5.033 | 145.986.259 |
| 2/5/2025 | 7,86 | 7,87 | -2,24% | 7,77 | 7,90 | 7,84 | 7,86 | 7,87 | 9.882 | 160.330.676 |
| 29/4/2025 | 7,99 | 8,05 | 0,00% | 7,96 | 8,23 | 8,04 | 8,03 | 8,05 | 7.042 | 236.597.598 |
| 28/4/2025 | 7,95 | 8,05 | +0,63% | 7,95 | 8,22 | 8,07 | 8,01 | 8,05 | 5.110 | 121.350.916 |
| 25/4/2025 | 7,79 | 8,00 | +2,83% | 7,76 | 8,11 | 7,90 | 8,00 | 8,04 | 10.455 | 206.765.475 |
| 24/4/2025 | 7,80 | 7,78 | +0,13% | 7,72 | 7,81 | 7,75 | 7,73 | 7,78 | 923 | 54.433.839 |
| 23/4/2025 | 7,79 | 7,77 | +0,39% | 7,74 | 7,88 | 7,80 | 7,75 | 7,77 | 8.367 | 132.462.496 |
| 22/4/2025 | 7,71 | 7,74 | 0,00% | 7,69 | 7,91 | 7,79 | 7,74 | 7,82 | 6.375 | 154.924.225 |
| 17/4/2025 | 7,68 | 7,74 | +0,52% | 7,66 | 7,78 | 7,71 | 7,71 | 7,74 | 4.804 | 170.889.606 |
| 16/4/2025 | 7,70 | 7,70 | 0,00% | 7,65 | 7,72 | 7,68 | 7,66 | 7,70 | 2.176 | 173.005.696 |
| 15/4/2025 | 7,69 | 7,70 | -0,26% | 7,61 | 7,77 | 7,72 | 7,66 | 7,70 | 6.586 | 163.396.390 |
| 14/4/2025 | 7,87 | 7,72 | -1,03% | 7,63 | 7,90 | 7,71 | 7,68 | 7,72 | 8.050 | 368.888.747 |
| 11/4/2025 | 7,61 | 7,80 | +2,36% | 7,57 | 7,84 | 7,73 | 7,77 | 7,80 | 8.403 | 147.053.537 |
| 10/4/2025 | 7,65 | 7,62 | -0,39% | 7,49 | 7,65 | 7,58 | 7,60 | 7,62 | 7.031 | 141.533.351 |
| 9/4/2025 | 7,60 | 7,65 | +1,06% | 7,50 | 7,65 | 7,59 | 7,64 | 7,65 | 2.958 | 87.244.352 |
| 8/4/2025 | 7,64 | 7,57 | -0,26% | 7,50 | 7,65 | 7,58 | 7,57 | 7,61 | 9.554 | 152.920.045 |
| 7/4/2025 | 7,69 | 7,59 | -1,43% | 7,33 | 7,73 | 7,50 | 7,51 | 7,59 | 6.013 | 135.341.308 |
| 4/4/2025 | 7,97 | 7,70 | -3,02% | 7,60 | 8,04 | 7,80 | 7,68 | 7,70 | 12.041 | 255.419.170 |
| 3/4/2025 | 7,97 | 7,94 | -0,25% | 7,82 | 8,00 | 7,91 | 7,94 | 7,98 | 6.905 | 114.452.150 |
| 2/4/2025 | 7,79 | 7,96 | +3,51% | 7,76 | 7,96 | 7,88 | 7,91 | 7,96 | 4.207 | 347.264.885 |
| 1/4/2025 | 7,75 | 7,69 | -0,52% | 7,67 | 7,87 | 7,77 | 7,69 | 7,72 | 5.291 | 132.399.225 |
| 31/3/2025 | 7,87 | 7,73 | -1,02% | 7,70 | 8,13 | 7,95 | 7,73 | 7,86 | 3.565 | 210.373.669 |
| 28/3/2025 | 7,65 | 7,81 | +1,69% | 7,63 | 7,92 | 7,82 | 7,81 | 7,86 | 8.571 | 138.665.876 |
| 27/3/2025 | 7,67 | 7,68 | +0,92% | 7,65 | 7,77 | 7,69 | 7,68 | 7,73 | 44.127 | 124.253.272 |
| 26/3/2025 | 7,67 | 7,61 | -0,91% | 7,60 | 7,74 | 7,67 | 7,61 | 7,63 | 2.951 | 138.811.193 |
| 25/3/2025 | 7,66 | 7,68 | +0,52% | 7,57 | 7,72 | 7,66 | 7,67 | 7,68 | 3.931 | 140.281.605 |
| 24/3/2025 | 7,92 | 7,64 | -3,54% | 7,58 | 7,94 | 7,70 | 7,63 | 7,64 | 5.218 | 246.055.059 |
| 21/3/2025 | 7,60 | 7,92 | +4,35% | 7,51 | 7,95 | 7,74 | 7,91 | 7,92 | 7.305 | 237.233.148 |
| 20/3/2025 | 7,65 | 7,59 | -0,65% | 7,56 | 7,87 | 7,68 | 7,58 | 7,59 | 6.288 | 202.964.593 |
| 19/3/2025 | 7,71 | 7,64 | -0,52% | 7,60 | 7,84 | 7,69 | 7,64 | 7,65 | 6.675 | 223.602.385 |
| 18/3/2025 | 7,59 | 7,68 | +0,66% | 7,52 | 7,69 | 7,62 | 7,67 | 7,68 | 9.090 | 118.313.853 |
| 17/3/2025 | 7,64 | 7,63 | -0,26% | 7,54 | 7,74 | 7,63 | 7,63 | 7,66 | 5.928 | 157.036.664 |
| 14/3/2025 | 7,28 | 7,65 | +5,81% | 7,15 | 7,65 | 7,46 | 7,59 | 7,65 | 7.491 | 387.137.852 |
| 13/3/2025 | 7,09 | 7,23 | +2,26% | 7,04 | 7,33 | 7,24 | 7,23 | 7,26 | 5.618 | 257.802.793 |
| 12/3/2025 | 7,06 | 7,07 | +0,71% | 6,88 | 7,10 | 7,00 | 7,05 | 7,07 | 5.532 | 171.787.988 |
| 11/3/2025 | 7,12 | 7,02 | -1,40% | 7,00 | 7,20 | 7,06 | 7,02 | 7,07 | 4.859 | 221.375.041 |
| 10/3/2025 | 7,34 | 7,12 | -2,20% | 7,05 | 7,39 | 7,19 | 7,12 | 7,14 | 3.969 | 211.243.464 |
| 7/3/2025 | 7,38 | 7,28 | -1,36% | 7,26 | 7,43 | 7,33 | 7,28 | 7,29 | 3.815 | 199.240.269 |
| 6/3/2025 | 7,10 | 7,38 | +4,09% | 7,10 | 7,57 | 7,39 | 7,35 | 7,38 | 28.927 | 445.072.381 |
| 5/3/2025 | 7,03 | 7,09 | 0,00% | 6,90 | 7,12 | 7,01 | 7,03 | 7,09 | 1.496 | 57.182.260 |
| 28/2/2025 | 6,95 | 7,09 | +1,87% | 6,95 | 7,14 | 7,08 | 7,08 | 7,09 | 3.834 | 170.699.231 |
| 27/2/2025 | 6,88 | 6,96 | +1,16% | 6,88 | 7,17 | 7,04 | 6,95 | 6,96 | 5.803 | 169.655.396 |
| 26/2/2025 | 6,94 | 6,88 | -0,86% | 6,87 | 7,05 | 6,94 | 6,88 | 6,92 | 5.713 | 177.956.394 |
| 25/2/2025 | 6,87 | 6,94 | +1,02% | 6,71 | 6,94 | 6,83 | 6,89 | 6,94 | 7.114 | 267.007.227 |
| 24/2/2025 | 6,82 | 6,87 | +1,03% | 6,78 | 6,90 | 6,85 | 6,84 | 6,87 | 3.166 | 156.677.659 |
| 21/2/2025 | 6,74 | 6,80 | +1,34% | 6,67 | 6,81 | 6,75 | 6,78 | 6,80 | 14.233 | 150.452.665 |
| 20/2/2025 | 6,68 | 6,71 | +0,75% | 6,60 | 6,78 | 6,70 | 6,71 | 6,72 | 7.863 | 154.348.551 |
| 19/2/2025 | 6,57 | 6,66 | +1,52% | 6,57 | 6,74 | 6,64 | 6,66 | 6,67 | 10.769 | 283.419.086 |
| 18/2/2025 | 6,59 | 6,56 | -0,46% | 6,53 | 6,60 | 6,56 | 6,56 | 6,58 | 6.371 | 216.544.316 |
| 17/2/2025 | 6,48 | 6,59 | +1,23% | 6,47 | 6,64 | 6,55 | 6,56 | 6,59 | 6.263 | 240.109.122 |
| 14/2/2025 | 6,47 | 6,51 | +0,62% | 6,42 | 6,51 | 6,48 | 6,49 | 6,51 | 7.961 | 156.973.201 |
| 13/2/2025 | 6,47 | 6,47 | +0,47% | 6,39 | 6,47 | 6,42 | 6,43 | 6,47 | 2.017 | 144.409.589 |
| 12/2/2025 | 6,53 | 6,44 | -0,62% | 6,35 | 6,57 | 6,44 | 6,44 | 6,47 | 7.197 | 172.126.912 |
| 11/2/2025 | 6,61 | 6,48 | -1,52% | 6,45 | 6,62 | 6,50 | 6,48 | 6,54 | 4.447 | 161.338.850 |
| 10/2/2025 | 6,52 | 6,58 | +0,92% | 6,48 | 6,69 | 6,59 | 6,58 | 6,63 | 6.446 | 198.795.560 |
| 7/2/2025 | 6,43 | 6,52 | +1,56% | 6,37 | 6,58 | 6,50 | 6,51 | 6,52 | 7.838 | 204.336.301 |
| 6/2/2025 | 6,37 | 6,42 | +0,94% | 6,29 | 6,43 | 6,35 | 6,38 | 6,42 | 4.540 | 237.537.989 |
| 5/2/2025 | 6,46 | 6,36 | -1,55% | 6,31 | 6,48 | 6,36 | 6,35 | 6,36 | 3.763 | 106.089.577 |
| 4/2/2025 | 6,48 | 6,46 | +0,94% | 6,41 | 6,59 | 6,50 | 6,46 | 6,47 | 2.658 | 201.856.034 |
| 3/2/2025 | 6,42 | 6,40 | -2,74% | 6,31 | 6,47 | 6,35 | 6,38 | 6,40 | 2.510 | 150.595.004 |
| 31/1/2025 | 6,44 | 6,58 | +2,49% | 6,37 | 6,59 | 6,45 | 6,56 | 6,58 | 4.694 | 222.522.716 |
| 30/1/2025 | 6,33 | 6,42 | +1,58% | 6,29 | 6,42 | 6,34 | 6,40 | 6,42 | 6.226 | 217.313.805 |
| 29/1/2025 | 6,34 | 6,32 | +0,80% | 6,25 | 6,38 | 6,29 | 6,30 | 6,32 | 6.516 | 218.066.236 |
| 28/1/2025 | 6,46 | 6,27 | -2,79% | 6,21 | 6,52 | 6,31 | 6,27 | 6,33 | 10.864 | 255.375.920 |
| 27/1/2025 | 6,27 | 6,45 | +4,03% | 6,21 | 6,45 | 6,32 | 6,42 | 6,45 | 10.123 | 210.568.581 |
| 24/1/2025 | 6,31 | 6,20 | -2,67% | 6,19 | 6,39 | 6,26 | 6,20 | 6,22 | 3.620 | 196.647.276 |
| 23/1/2025 | 6,41 | 6,37 | -0,62% | 6,25 | 6,41 | 6,31 | 6,30 | 6,37 | 2.953 | 182.602.510 |
| 22/1/2025 | 6,54 | 6,41 | -1,99% | 6,40 | 6,59 | 6,47 | 6,40 | 6,41 | 3.609 | 179.338.343 |
| 21/1/2025 | 6,69 | 6,54 | -2,24% | 6,50 | 6,74 | 6,57 | 6,54 | 6,57 | 3.060 | 248.724.785 |
| 20/1/2025 | 6,74 | 6,69 | -0,89% | 6,59 | 6,77 | 6,65 | 6,66 | 6,69 | 3.944 | 132.381.781 |
| 17/1/2025 | 6,66 | 6,75 | +0,30% | 6,50 | 6,76 | 6,62 | 6,67 | 6,75 | 15.642 | 285.033.812 |
| 16/1/2025 | 6,92 | 6,73 | -2,75% | 6,69 | 6,95 | 6,78 | 6,73 | 6,74 | 8.704 | 232.245.783 |
| 15/1/2025 | 7,02 | 6,92 | -0,86% | 6,86 | 7,02 | 6,91 | 6,92 | 6,94 | 5.960 | 205.908.511 |
| 14/1/2025 | 6,97 | 6,98 | -0,43% | 6,94 | 6,99 | 6,96 | 6,97 | 6,98 | 2.178 | 58.844.734 |
| 13/1/2025 | 7,00 | 7,01 | +0,29% | 6,90 | 7,08 | 6,98 | 6,94 | 7,01 | 2.835 | 190.558.536 |
| 10/1/2025 | 7,05 | 6,99 | 0,00% | 6,91 | 7,05 | 6,97 | 6,96 | 6,99 | 4.381 | 137.710.558 |
| 9/1/2025 | 7,18 | 6,99 | -2,51% | 6,94 | 7,18 | 7,04 | 6,99 | 7,02 | 12.726 | 193.441.423 |
| 8/1/2025 | 7,23 | 7,17 | 0,00% | 7,12 | 7,23 | 7,16 | 7,15 | 7,17 | 2.599 | 102.936.794 |
| 7/1/2025 | 7,33 | 7,17 | -1,38% | 7,06 | 7,35 | 7,11 | 7,17 | 7,19 | 5.480 | 405.852.490 |
| 6/1/2025 | 7,26 | 7,27 | +1,25% | 7,13 | 7,37 | 7,23 | 7,27 | 7,30 | 6.147 | 97.907.203 |
| 3/1/2025 | 7,35 | 7,18 | -1,24% | 7,16 | 7,48 | 7,31 | 7,18 | 7,21 | 5.221 | 49.722.972 |
| 2/1/2025 | 7,45 | 7,27 | -6,56% | 7,13 | 7,58 | 7,28 | 7,27 | 7,37 | 6.783 | 115.613.608 |
| 30/12/2024 | 7,77 | 7,78 | +1,17% | 7,60 | 7,88 | 7,77 | 7,76 | 7,78 | 1.197 | 25.273.527 |
| 27/12/2024 | 7,47 | 7,69 | +3,36% | 7,43 | 7,75 | 7,55 | 7,56 | 7,69 | 3.117 | 52.671.285 |
| 26/12/2024 | 7,26 | 7,44 | +3,62% | 7,10 | 7,44 | 7,26 | 7,30 | 7,44 | 5.326 | 202.280.139 |
| 23/12/2024 | 7,09 | 7,18 | +2,57% | 7,00 | 7,50 | 7,21 | 7,16 | 7,18 | 2.113 | 120.625.842 |
| 20/12/2024 | 6,87 | 7,00 | +2,79% | 6,60 | 7,07 | 6,84 | 6,96 | 6,99 | 4.227 | 144.908.923 |
| 19/12/2024 | 7,04 | 6,81 | -3,13% | 6,66 | 7,12 | 6,81 | 6,81 | 6,82 | 7.402 | 214.220.940 |
| 18/12/2024 | 7,39 | 7,03 | -4,74% | 7,01 | 7,39 | 7,14 | 7,03 | 7,08 | 5.362 | 121.214.584 |
| 17/12/2024 | 7,06 | 7,38 | -89,75% | 7,02 | 7,54 | 7,28 | 7,33 | 7,38 | 4.762 | 145.951.530 |
| 16/12/2024 | 73,13 | 72,00 | 0,00% | 71,47 | 73,13 | 72,09 | 72,00 | 72,05 | 665 | 119.973.149 |
| 13/12/2024 | 71,49 | 72,00 | +2,95% | 70,00 | 73,49 | 72,15 | 72,00 | 72,41 | 1.757 | 270.025.252 |
| 12/12/2024 | 69,68 | 69,94 | +0,84% | 68,45 | 70,99 | 69,29 | 69,94 | 70,26 | 861 | 171.595.696 |
| 11/12/2024 | 70,50 | 69,36 | -1,35% | 68,70 | 70,99 | 69,40 | 69,36 | 70,14 | 1.252 | 193.404.181 |
| 10/12/2024 | 71,05 | 70,31 | -3,02% | 69,86 | 72,46 | 71,14 | 70,31 | 70,57 | 1.074 | 146.625.232 |
| 9/12/2024 | 73,73 | 72,50 | +0,49% | 70,67 | 73,73 | 72,17 | 71,57 | 72,50 | 1.123 | 272.981.334 |
| 6/12/2024 | 71,93 | 72,15 | +1,32% | 71,24 | 74,01 | 72,73 | 72,15 | 73,01 | 1.653 | 267.433.710 |
| 5/12/2024 | 73,03 | 71,21 | -2,49% | 71,00 | 73,87 | 71,83 | 71,21 | 71,99 | 1.421 | 223.465.018 |
| 4/12/2024 | 76,28 | 73,03 | -4,47% | 73,03 | 76,85 | 74,65 | 73,03 | 73,80 | 4.492 | 408.803.427 |
| 3/12/2024 | 79,77 | 76,45 | -4,16% | 76,11 | 79,94 | 77,32 | 76,45 | 76,89 | 1.898 | 381.192.562 |
| 2/12/2024 | 81,19 | 79,77 | -2,13% | 79,65 | 81,93 | 80,54 | 79,77 | 79,95 | 616 | 127.238.227 |
| 29/11/2024 | 81,00 | 81,51 | -1,22% | 80,65 | 82,56 | 81,74 | 81,51 | 82,02 | 3.330 | 180.317.668 |
| 28/11/2024 | 83,02 | 82,52 | -1,59% | 80,49 | 83,55 | 81,71 | 80,98 | 82,52 | 1.737 | 163.993.105 |
| 27/11/2024 | 82,82 | 83,85 | +1,23% | 82,50 | 84,15 | 83,62 | 83,70 | 83,85 | 4.316 | 277.020.040 |
| 26/11/2024 | 82,41 | 82,83 | +0,53% | 82,41 | 83,51 | 82,91 | 82,59 | 82,83 | 961 | 162.879.701 |
| 25/11/2024 | 83,09 | 82,39 | -0,08% | 82,23 | 83,09 | 82,67 | 82,39 | 82,61 | 612 | 75.508.914 |
| 22/11/2024 | 82,28 | 82,46 | +0,22% | 81,92 | 83,47 | 82,59 | 82,46 | 82,73 | 1.353 | 174.653.973 |
| 21/11/2024 | 83,89 | 82,28 | -1,93% | 81,57 | 83,89 | 82,29 | 81,98 | 82,28 | 1.792 | 214.891.446 |
| 19/11/2024 | 82,33 | 83,90 | +1,91% | 81,65 | 83,91 | 82,56 | 83,37 | 83,90 | 1.054 | 212.493.959 |
| 18/11/2024 | 81,41 | 82,33 | +0,96% | 80,51 | 82,45 | 81,44 | 81,95 | 82,33 | 1.333 | 175.911.653 |
| 14/11/2024 | 82,13 | 81,55 | -0,71% | 81,02 | 82,13 | 81,50 | 81,55 | 81,64 | 1.518 | 187.382.111 |
| 13/11/2024 | 82,75 | 82,13 | -0,75% | 81,20 | 83,99 | 82,40 | 81,44 | 82,13 | 3.943 | 429.023.013 |
| 12/11/2024 | 81,15 | 82,75 | +1,97% | 81,15 | 85,50 | 82,66 | 82,75 | 82,85 | 2.295 | 327.777.790 |
| 11/11/2024 | 82,08 | 81,15 | -0,93% | 81,15 | 83,71 | 82,25 | 81,15 | 82,75 | 1.650 | 341.106.435 |
| 8/11/2024 | 82,66 | 81,91 | -0,96% | 81,83 | 82,70 | 82,13 | 81,91 | 82,10 | 1.308 | 107.181.230 |
| 7/11/2024 | 82,42 | 82,70 | +0,08% | 81,75 | 82,71 | 82,36 | 82,07 | 82,70 | 925 | 162.852.830 |
| 6/11/2024 | 83,79 | 82,63 | -1,55% | 81,99 | 83,79 | 82,71 | 82,44 | 82,50 | 1.253 | 237.599.691 |
| 5/11/2024 | 81,69 | 83,93 | +2,59% | 81,41 | 84,08 | 82,80 | 82,77 | 83,93 | 1.455 | 196.246.625 |
| 4/11/2024 | 83,32 | 81,81 | -1,60% | 80,85 | 83,88 | 81,51 | 81,51 | 81,81 | 6.532 | 487.925.910 |
| 1/11/2024 | 84,59 | 83,14 | -2,98% | 82,23 | 85,00 | 83,36 | 82,98 | 83,14 | 1.410 | 247.710.159 |
| 31/10/2024 | 85,39 | 85,69 | -0,71% | 84,62 | 87,30 | 85,92 | 85,12 | 85,69 | 1.505 | 265.375.863 |
| 30/10/2024 | 85,76 | 86,30 | +0,95% | 84,85 | 86,90 | 86,03 | 85,77 | 86,30 | 1.147 | 174.053.258 |
| 29/10/2024 | 84,20 | 85,49 | +0,92% | 84,20 | 85,51 | 84,68 | 85,10 | 85,49 | 1.244 | 163.481.232 |
| 28/10/2024 | 85,50 | 84,71 | -0,80% | 84,26 | 86,60 | 84,88 | 84,71 | 84,87 | 1.432 | 217.937.845 |
| 25/10/2024 | 86,00 | 85,39 | -1,35% | 84,93 | 86,69 | 85,60 | 85,20 | 85,39 | 2.227 | 209.237.911 |
| 24/10/2024 | 88,31 | 86,56 | -1,99% | 85,45 | 88,50 | 86,52 | 85,88 | 86,56 | 1.075 | 256.128.630 |
| 23/10/2024 | 90,53 | 88,32 | -2,57% | 88,04 | 90,54 | 89,33 | 88,32 | 88,49 | 952 | 242.755.154 |
| 22/10/2024 | 90,80 | 90,65 | -0,19% | 89,73 | 90,80 | 90,22 | 90,06 | 90,65 | 788 | 98.783.741 |
| 21/10/2024 | 91,24 | 90,82 | -0,46% | 89,73 | 91,24 | 90,48 | 89,73 | 90,82 | 863 | 136.104.096 |
| 18/10/2024 | 91,35 | 91,24 | -0,28% | 90,53 | 91,99 | 91,17 | 90,97 | 91,24 | 6.214 | 244.747.813 |
| 17/10/2024 | 91,02 | 91,50 | -0,05% | 90,10 | 92,55 | 91,30 | 91,44 | 91,50 | 1.153 | 222.823.510 |
| 16/10/2024 | 92,30 | 91,55 | -0,81% | 91,01 | 92,87 | 91,66 | 91,20 | 91,55 | 1.352 | 267.530.329 |
| 15/10/2024 | 92,46 | 92,30 | -0,17% | 91,82 | 93,84 | 92,63 | 92,08 | 92,30 | 723 | 132.594.085 |
| 14/10/2024 | 93,50 | 92,46 | -1,70% | 91,58 | 93,89 | 92,61 | 92,46 | 92,50 | 887 | 197.060.246 |
| 11/10/2024 | 90,73 | 94,06 | +3,10% | 90,73 | 94,14 | 92,77 | 93,90 | 94,06 | 1.765 | 175.505.996 |
| 10/10/2024 | 91,90 | 91,23 | -1,05% | 90,60 | 91,90 | 91,20 | 91,12 | 91,23 | 670 | 122.832.774 |
| 9/10/2024 | 94,98 | 92,20 | -1,91% | 91,15 | 95,02 | 92,68 | 92,03 | 92,20 | 1.114 | 253.974.299 |
| 8/10/2024 | 96,06 | 94,00 | -1,65% | 94,00 | 96,87 | 95,99 | 94,00 | 94,71 | 2.730 | 277.130.550 |
| 7/10/2024 | 94,80 | 95,58 | +0,61% | 94,80 | 96,90 | 96,10 | 95,58 | 96,05 | 971 | 273.883.660 |
| 4/10/2024 | 93,50 | 95,00 | +1,82% | 93,46 | 95,60 | 94,93 | 95,00 | 95,15 | 2.217 | 344.646.694 |
| 3/10/2024 | 92,73 | 93,30 | +1,41% | 92,73 | 94,18 | 93,52 | 93,30 | 93,70 | 1.423 | 217.744.878 |
| 2/10/2024 | 92,53 | 92,00 | +0,87% | 92,00 | 94,32 | 92,68 | 92,00 | 93,15 | 1.836 | 960.365.270 |
| 1/10/2024 | 92,11 | 91,21 | -1,95% | 91,11 | 93,30 | 91,65 | 91,21 | 91,29 | 1.079 | 121.558.055 |
| 30/9/2024 | 94,22 | 93,02 | -1,01% | 93,02 | 96,24 | 94,68 | 93,02 | 93,72 | 841 | 149.325.708 |
| 26/9/2024 | 93,17 | 93,97 | +0,89% | 92,21 | 95,00 | 93,36 | 93,50 | 93,97 | 2.698 | 220.039.282 |
| 25/9/2024 | 92,40 | 93,14 | +1,00% | 92,05 | 94,25 | 92,80 | 93,14 | 93,50 | 1.164 | 187.215.783 |
| 24/9/2024 | 92,95 | 92,22 | -1,32% | 92,00 | 93,92 | 92,66 | 92,22 | 92,79 | 1.401 | 166.484.049 |
| 23/9/2024 | 94,90 | 93,45 | -1,63% | 92,79 | 95,50 | 93,61 | 92,90 | 93,45 | 1.383 | 137.638.717 |
| 20/9/2024 | 96,51 | 95,00 | -1,56% | 94,83 | 96,52 | 95,65 | 94,89 | 95,00 | 880 | 146.153.983 |
| 19/9/2024 | 95,45 | 96,51 | +1,11% | 94,70 | 97,10 | 96,17 | 95,72 | 96,51 | 1.177 | 148.160.692 |
| 18/9/2024 | 94,90 | 95,45 | +0,58% | 94,10 | 95,46 | 94,79 | 95,50 | 95,60 | 1.019 | 180.902.566 |
| 17/9/2024 | 95,04 | 94,90 | +0,32% | 94,00 | 95,04 | 94,48 | 94,29 | 94,90 | 797 | 64.474.900 |
| 16/9/2024 | 94,62 | 94,60 | -0,56% | 94,32 | 95,25 | 94,87 | 94,60 | 94,90 | 768 | 97.212.386 |
| 13/9/2024 | 94,78 | 95,13 | +0,32% | 93,67 | 95,30 | 94,62 | 94,61 | 95,13 | 1.158 | 127.969.709 |
| 12/9/2024 | 95,90 | 94,83 | -0,96% | 94,08 | 95,90 | 95,15 | 94,83 | 95,22 | 1.815 | 185.679.114 |
| 11/9/2024 | 95,50 | 95,75 | +0,57% | 94,80 | 95,90 | 95,56 | 95,70 | 95,75 | 867 | 92.009.083 |
| 10/9/2024 | 93,80 | 95,21 | +1,79% | 93,55 | 95,94 | 94,97 | 95,22 | 95,40 | 1.038 | 163.192.096 |