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.
JSCR11 - FII JSCR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,49 | 8,35 | -0,83% | 8,32 | 8,49 | 8,36 | 8,32 | 8,35 | 225 | 26.442.663 |
| 11/3/2026 | 8,46 | 8,42 | -0,12% | 8,37 | 8,46 | 8,38 | 8,37 | 8,42 | 461 | 37.173.937 |
| 10/3/2026 | 8,49 | 8,43 | +0,12% | 8,37 | 8,49 | 8,40 | 8,38 | 8,43 | 238 | 46.674.871 |
| 9/3/2026 | 8,46 | 8,42 | 0,00% | 8,37 | 8,49 | 8,42 | 8,42 | 8,48 | 250 | 61.901.585 |
| 6/3/2026 | 8,50 | 8,42 | 0,00% | 8,42 | 8,50 | 8,43 | 8,42 | 8,46 | 410 | 29.820.127 |
| 5/3/2026 | 8,42 | 8,42 | -1,29% | 8,38 | 8,51 | 8,44 | 8,42 | 8,50 | 1.285 | 98.422.589 |
| 4/3/2026 | 8,42 | 8,53 | +0,24% | 8,42 | 8,56 | 8,49 | 8,51 | 8,53 | 302 | 243.476.358 |
| 3/3/2026 | 8,58 | 8,51 | +0,24% | 8,37 | 8,59 | 8,46 | 8,45 | 8,51 | 340 | 28.377.570 |
| 2/3/2026 | 8,70 | 8,49 | -1,39% | 8,37 | 8,70 | 8,52 | 8,49 | 8,58 | 148 | 20.885.413 |
| 27/2/2026 | 8,54 | 8,61 | +0,82% | 8,52 | 8,64 | 8,56 | 8,50 | 8,61 | 1.426 | 40.986.695 |
| 26/2/2026 | 8,54 | 8,54 | +1,07% | 8,44 | 8,64 | 8,55 | 8,54 | 8,60 | 2.489 | 65.106.899 |
| 25/2/2026 | 8,56 | 8,45 | 0,00% | 8,45 | 8,56 | 8,45 | 8,45 | 8,50 | 305 | 29.497.458 |
| 24/2/2026 | 8,42 | 8,45 | 0,00% | 8,40 | 8,56 | 8,45 | 8,45 | 8,48 | 537 | 76.722.280 |
| 23/2/2026 | 8,43 | 8,45 | -0,59% | 8,43 | 8,52 | 8,48 | 8,45 | 8,51 | 173 | 15.624.370 |
| 20/2/2026 | 8,55 | 8,50 | 0,00% | 8,42 | 8,57 | 8,48 | 8,43 | 8,47 | 264 | 50.947.979 |
| 19/2/2026 | 8,49 | 8,50 | -0,58% | 8,48 | 8,55 | 8,49 | 8,50 | 8,55 | 336 | 20.704.852 |
| 18/2/2026 | 8,55 | 8,55 | +0,94% | 8,47 | 8,55 | 8,49 | 8,49 | 8,55 | 240 | 6.947.450 |
| 13/2/2026 | 8,46 | 8,47 | -1,05% | 8,40 | 8,51 | 8,46 | 8,47 | 8,48 | 271 | 43.471.283 |
| 11/2/2026 | 8,53 | 8,56 | +0,59% | 8,52 | 8,60 | 8,54 | 8,56 | 8,57 | 161 | 12.476.970 |
| 10/2/2026 | 8,51 | 8,51 | 0,00% | 8,51 | 8,56 | 8,51 | 8,51 | 8,53 | 269 | 46.947.939 |
| 9/2/2026 | 8,60 | 8,51 | -0,12% | 8,51 | 8,60 | 8,53 | 8,51 | 8,57 | 89 | 3.215.274 |
| 6/2/2026 | 8,57 | 8,52 | +0,12% | 8,51 | 8,57 | 8,51 | 8,52 | 8,56 | 296 | 51.497.254 |
| 5/2/2026 | 8,56 | 8,51 | -0,58% | 8,50 | 8,63 | 8,55 | 8,51 | 8,57 | 247 | 77.376.246 |
| 4/2/2026 | 8,60 | 8,56 | -0,35% | 8,55 | 8,66 | 8,58 | 8,56 | 8,61 | 214 | 52.099.905 |
| 3/2/2026 | 8,77 | 8,59 | -2,16% | 8,48 | 8,77 | 8,56 | 8,59 | 8,60 | 839 | 109.278.986 |
| 2/2/2026 | 8,47 | 8,78 | +2,57% | 8,43 | 8,78 | 8,50 | 8,67 | 8,78 | 416 | 26.356.729 |
| 30/1/2026 | 8,50 | 8,56 | +0,71% | 8,50 | 8,56 | 8,52 | 8,53 | 8,56 | 239 | 28.370.705 |
| 29/1/2026 | 8,56 | 8,50 | -0,70% | 8,46 | 8,56 | 8,49 | 8,50 | 8,52 | 538 | 13.963.016 |
| 28/1/2026 | 8,49 | 8,56 | +0,71% | 8,38 | 8,56 | 8,48 | 8,50 | 8,56 | 361 | 31.871.066 |
| 27/1/2026 | 8,37 | 8,50 | +1,55% | 8,37 | 8,50 | 8,41 | 8,46 | 8,49 | 284 | 49.258.617 |
| 26/1/2026 | 8,36 | 8,37 | +0,36% | 8,36 | 8,41 | 8,37 | 8,37 | 8,40 | 178 | 10.105.053 |
| 23/1/2026 | 8,47 | 8,34 | -1,53% | 8,34 | 8,47 | 8,40 | 8,35 | 8,43 | 432 | 29.467.033 |
| 22/1/2026 | 8,45 | 8,47 | +0,24% | 8,45 | 8,48 | 8,45 | 8,45 | 8,47 | 179 | 26.215.781 |
| 21/1/2026 | 8,46 | 8,45 | -0,12% | 8,37 | 8,46 | 8,42 | 8,45 | 8,46 | 305 | 39.493.729 |
| 20/1/2026 | 8,42 | 8,46 | 0,00% | 8,38 | 8,47 | 8,41 | 8,42 | 8,46 | 264 | 22.107.968 |
| 19/1/2026 | 8,62 | 8,46 | -2,08% | 8,40 | 8,62 | 8,45 | 8,42 | 8,46 | 321 | 53.421.346 |
| 16/1/2026 | 8,37 | 8,64 | +2,73% | 8,37 | 8,64 | 8,42 | 8,42 | 8,63 | 436 | 20.833.148 |
| 15/1/2026 | 8,54 | 8,41 | -0,59% | 8,32 | 8,54 | 8,40 | 8,37 | 8,42 | 459 | 46.250.038 |
| 14/1/2026 | 8,56 | 8,46 | -1,40% | 8,36 | 8,57 | 8,40 | 8,40 | 8,53 | 364 | 50.993.658 |
| 13/1/2026 | 8,32 | 8,58 | +3,37% | 8,26 | 8,63 | 8,36 | 8,58 | 8,62 | 280 | 29.914.458 |
| 12/1/2026 | 8,35 | 8,30 | +0,24% | 8,17 | 8,35 | 8,22 | 8,24 | 8,30 | 212 | 26.948.015 |
| 9/1/2026 | 8,34 | 8,28 | +0,24% | 8,16 | 8,34 | 8,21 | 8,22 | 8,28 | 529 | 64.908.896 |
| 8/1/2026 | 8,25 | 8,26 | +0,24% | 8,23 | 8,34 | 8,27 | 8,26 | 8,32 | 236 | 18.401.768 |
| 7/1/2026 | 8,21 | 8,24 | +0,37% | 8,20 | 8,37 | 8,20 | 8,24 | 8,25 | 601 | 94.451.397 |
| 6/1/2026 | 8,39 | 8,21 | -2,73% | 8,21 | 8,40 | 8,31 | 8,21 | 8,31 | 172 | 35.827.663 |
| 5/1/2026 | 8,20 | 8,44 | +2,80% | 8,11 | 8,44 | 8,18 | 8,21 | 8,43 | 225 | 11.159.135 |
| 2/1/2026 | 8,21 | 8,21 | -0,97% | 8,13 | 8,21 | 8,16 | 8,15 | 8,21 | 89 | 11.961.451 |
| 30/12/2025 | 8,20 | 8,29 | +0,97% | 8,17 | 8,34 | 8,23 | 8,25 | 8,29 | 294 | 30.326.152 |
| 29/12/2025 | 8,21 | 8,21 | +0,12% | 8,13 | 8,21 | 8,18 | 8,20 | 8,21 | 159 | 17.097.645 |
| 26/12/2025 | 8,15 | 8,20 | 0,00% | 8,12 | 8,25 | 8,18 | 8,20 | 8,21 | 398 | 32.255.566 |
| 23/12/2025 | 8,14 | 8,20 | +0,86% | 8,10 | 8,23 | 8,16 | 8,20 | 8,22 | 246 | 48.226.113 |
| 22/12/2025 | 8,19 | 8,13 | -0,73% | 8,10 | 8,19 | 8,12 | 8,13 | 8,17 | 256 | 13.267.086 |
| 19/12/2025 | 8,19 | 8,19 | 0,00% | 8,08 | 8,19 | 8,10 | 8,10 | 8,19 | 1.656 | 77.924.409 |
| 18/12/2025 | 8,17 | 8,19 | +1,61% | 8,08 | 8,19 | 8,09 | 8,11 | 8,19 | 177 | 24.508.341 |
| 17/12/2025 | 8,06 | 8,06 | +0,12% | 8,05 | 8,52 | 8,14 | 8,06 | 8,18 | 301 | 30.719.578 |
| 16/12/2025 | 8,10 | 8,05 | 0,00% | 8,05 | 8,16 | 8,07 | 8,05 | 8,16 | 327 | 54.538.444 |
| 15/12/2025 | 8,15 | 8,05 | -1,23% | 8,05 | 8,15 | 8,08 | 8,05 | 8,10 | 553 | 39.327.045 |
| 12/12/2025 | 8,11 | 8,15 | +1,62% | 7,99 | 8,15 | 8,01 | 8,10 | 8,15 | 302 | 47.519.279 |
| 11/12/2025 | 8,00 | 8,02 | +0,25% | 8,00 | 8,08 | 8,04 | 8,02 | 8,08 | 104 | 10.343.180 |
| 10/12/2025 | 8,04 | 8,00 | -0,37% | 7,99 | 8,09 | 8,01 | 8,00 | 8,04 | 171 | 23.842.135 |
| 9/12/2025 | 8,09 | 8,03 | -0,37% | 8,03 | 8,10 | 8,05 | 8,04 | 8,09 | 1.829 | 5.290.985 |
| 8/12/2025 | 7,96 | 8,06 | +0,75% | 7,96 | 8,06 | 8,00 | 8,03 | 8,06 | 182 | 14.908.701 |
| 5/12/2025 | 8,03 | 8,00 | -0,12% | 7,86 | 8,11 | 7,98 | 8,00 | 8,01 | 988 | 76.992.235 |
| 4/12/2025 | 8,09 | 8,01 | -0,25% | 8,01 | 8,15 | 8,06 | 8,02 | 8,11 | 466 | 44.772.010 |
| 3/12/2025 | 8,06 | 8,03 | -1,35% | 8,02 | 8,12 | 8,03 | 8,03 | 8,13 | 158 | 19.064.936 |
| 2/12/2025 | 8,11 | 8,14 | +2,01% | 7,94 | 8,15 | 7,99 | 8,02 | 8,14 | 724 | 60.033.459 |
| 1/12/2025 | 7,91 | 7,98 | -0,50% | 7,91 | 8,15 | 7,99 | 7,92 | 7,98 | 331 | 37.922.477 |
| 28/11/2025 | 8,00 | 8,02 | +0,88% | 7,95 | 8,02 | 7,97 | 7,95 | 8,02 | 171 | 16.729.395 |
| 27/11/2025 | 7,92 | 7,95 | 0,00% | 7,91 | 8,00 | 7,93 | 7,95 | 8,00 | 382 | 31.539.504 |
| 26/11/2025 | 7,90 | 7,95 | +0,63% | 7,90 | 7,99 | 7,95 | 7,92 | 7,95 | 229 | 15.912.048 |
| 25/11/2025 | 7,96 | 7,90 | -0,75% | 7,89 | 7,96 | 7,89 | 7,89 | 7,90 | 389 | 15.732.637 |
| 24/11/2025 | 7,90 | 7,96 | +0,13% | 7,86 | 7,98 | 7,91 | 7,91 | 7,96 | 395 | 48.227.440 |
| 21/11/2025 | 7,90 | 7,95 | +0,25% | 7,89 | 8,02 | 7,91 | 7,95 | 8,01 | 142 | 17.177.852 |
| 19/11/2025 | 7,94 | 7,93 | -0,13% | 7,88 | 7,94 | 7,90 | 7,90 | 7,93 | 100 | 15.981.086 |
| 18/11/2025 | 7,95 | 7,94 | +0,63% | 7,85 | 7,95 | 7,88 | 7,86 | 7,94 | 641 | 65.509.692 |
| 17/11/2025 | 7,98 | 7,89 | -0,63% | 7,86 | 7,98 | 7,89 | 7,89 | 7,93 | 522 | 60.585.559 |
| 14/11/2025 | 8,02 | 7,94 | -0,13% | 7,91 | 8,02 | 7,95 | 7,92 | 7,94 | 347 | 30.029.325 |
| 13/11/2025 | 8,02 | 7,95 | -0,63% | 7,95 | 8,02 | 7,99 | 7,96 | 8,00 | 495 | 11.725.350 |
| 12/11/2025 | 8,02 | 8,00 | -0,25% | 8,00 | 8,02 | 8,00 | 8,00 | 8,02 | 305 | 24.493.910 |
| 11/11/2025 | 8,09 | 8,02 | -0,99% | 7,97 | 8,09 | 8,00 | 8,01 | 8,02 | 410 | 45.099.178 |
| 10/11/2025 | 7,97 | 8,10 | +1,63% | 7,95 | 8,10 | 7,99 | 7,97 | 8,10 | 358 | 36.845.313 |
| 7/11/2025 | 7,98 | 7,97 | -0,13% | 7,95 | 7,98 | 7,95 | 7,95 | 7,97 | 498 | 22.105.551 |
| 6/11/2025 | 8,00 | 7,98 | -0,25% | 7,95 | 8,00 | 7,95 | 7,95 | 7,98 | 297 | 35.750.968 |
| 5/11/2025 | 8,00 | 8,00 | 0,00% | 7,95 | 8,00 | 7,95 | 7,95 | 8,00 | 321 | 14.828.595 |
| 4/11/2025 | 7,96 | 8,00 | +0,50% | 7,95 | 8,02 | 7,97 | 7,95 | 8,00 | 493 | 45.654.123 |
| 3/11/2025 | 7,96 | 7,96 | -1,00% | 7,89 | 8,03 | 7,96 | 7,96 | 7,99 | 407 | 56.120.451 |
| 31/10/2025 | 8,03 | 8,04 | +0,25% | 8,03 | 8,09 | 8,04 | 8,04 | 8,09 | 200 | 6.624.194 |
| 30/10/2025 | 8,08 | 8,02 | -0,37% | 8,02 | 8,08 | 8,02 | 8,02 | 8,03 | 114 | 7.865.171 |
| 29/10/2025 | 8,05 | 8,05 | 0,00% | 8,01 | 8,05 | 8,01 | 8,02 | 8,05 | 1.055 | 20.350.808 |
| 28/10/2025 | 8,11 | 8,05 | +0,37% | 7,97 | 8,11 | 8,00 | 8,00 | 8,05 | 416 | 56.722.523 |
| 27/10/2025 | 8,00 | 8,02 | +0,25% | 8,00 | 8,03 | 8,00 | 8,02 | 8,03 | 47 | 8.886.111 |
| 24/10/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,10 | 8,00 | 8,00 | 8,01 | 132 | 94.381.025 |
| 23/10/2025 | 8,03 | 8,00 | -0,62% | 7,97 | 8,05 | 8,00 | 8,00 | 8,01 | 176 | 72.199.483 |
| 22/10/2025 | 8,06 | 8,05 | +0,50% | 7,97 | 8,06 | 7,98 | 7,97 | 8,05 | 136 | 56.227.908 |
| 21/10/2025 | 8,01 | 8,01 | +0,50% | 7,97 | 8,04 | 7,98 | 8,00 | 8,01 | 216 | 54.222.315 |
| 20/10/2025 | 8,01 | 7,97 | -0,50% | 7,84 | 8,05 | 7,97 | 7,97 | 7,99 | 233 | 77.419.413 |
| 17/10/2025 | 8,12 | 8,01 | -0,25% | 8,01 | 8,12 | 8,01 | 8,01 | 8,05 | 166 | 59.877.134 |
| 16/10/2025 | 8,14 | 8,03 | -0,12% | 8,03 | 8,14 | 8,05 | 8,03 | 8,07 | 44 | 16.551.033 |
| 15/10/2025 | 8,05 | 8,04 | +0,25% | 8,00 | 8,08 | 8,01 | 8,04 | 8,08 | 172 | 19.536.246 |
| 14/10/2025 | 8,00 | 8,02 | +0,25% | 7,98 | 8,03 | 7,99 | 8,00 | 8,02 | 183 | 64.148.083 |
| 13/10/2025 | 8,02 | 8,00 | 0,00% | 8,00 | 8,06 | 8,01 | 8,00 | 8,03 | 183 | 77.706.922 |
| 10/10/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,06 | 8,00 | 8,00 | 8,04 | 97 | 31.040.494 |
| 9/10/2025 | 8,06 | 8,00 | -0,25% | 7,97 | 8,06 | 8,00 | 8,00 | 8,02 | 207 | 78.107.693 |
| 8/10/2025 | 8,06 | 8,02 | 0,00% | 7,97 | 8,07 | 8,00 | 8,02 | 8,03 | 283 | 101.605.292 |
| 7/10/2025 | 8,05 | 8,02 | 0,00% | 8,02 | 8,07 | 8,02 | 8,02 | 8,06 | 79 | 7.861.456 |
| 6/10/2025 | 7,97 | 8,02 | +0,63% | 7,97 | 8,07 | 8,02 | 8,02 | 8,05 | 198 | 17.959.927 |
| 3/10/2025 | 8,05 | 7,97 | -0,99% | 7,89 | 8,05 | 7,98 | 7,97 | 8,02 | 362 | 75.031.191 |
| 2/10/2025 | 8,08 | 8,05 | -0,37% | 8,00 | 8,09 | 8,02 | 8,01 | 8,05 | 151 | 49.030.218 |
| 1/10/2025 | 8,06 | 8,08 | -1,22% | 8,04 | 8,09 | 8,04 | 8,05 | 8,08 | 49 | 20.695.694 |
| 30/9/2025 | 8,06 | 8,18 | +1,49% | 8,05 | 8,19 | 8,06 | 8,08 | 8,18 | 216 | 36.389.400 |
| 29/9/2025 | 8,05 | 8,06 | -0,25% | 8,01 | 8,11 | 8,04 | 8,05 | 8,10 | 338 | 68.548.386 |
| 26/9/2025 | 8,08 | 8,08 | +0,12% | 8,05 | 8,08 | 8,05 | 8,07 | 8,08 | 208 | 8.839.519 |
| 25/9/2025 | 8,08 | 8,07 | 0,00% | 8,05 | 8,08 | 8,05 | 8,05 | 8,07 | 136 | 5.374.326 |
| 24/9/2025 | 8,06 | 8,07 | +0,88% | 8,01 | 8,08 | 8,04 | 8,04 | 8,07 | 194 | 16.780.612 |
| 23/9/2025 | 8,07 | 8,00 | 0,00% | 8,00 | 8,07 | 8,00 | 8,00 | 8,03 | 141 | 14.474.079 |
| 22/9/2025 | 8,00 | 8,00 | -0,25% | 7,95 | 8,07 | 8,00 | 8,00 | 8,07 | 119 | 14.659.404 |
| 19/9/2025 | 8,02 | 8,02 | -0,12% | 7,95 | 8,05 | 8,00 | 8,01 | 8,02 | 268 | 44.405.400 |
| 18/9/2025 | 8,02 | 8,03 | +0,12% | 7,99 | 8,03 | 8,00 | 8,00 | 8,03 | 55 | 11.411.512 |
| 17/9/2025 | 8,03 | 8,02 | -0,12% | 7,99 | 8,03 | 7,99 | 7,99 | 8,02 | 105 | 28.155.920 |
| 16/9/2025 | 8,03 | 8,03 | +0,38% | 7,99 | 8,03 | 7,99 | 8,00 | 8,03 | 103 | 21.948.883 |
| 15/9/2025 | 8,02 | 8,00 | -0,12% | 7,96 | 8,03 | 8,01 | 8,00 | 8,03 | 101 | 11.259.489 |
| 12/9/2025 | 8,01 | 8,01 | +0,25% | 7,95 | 8,01 | 7,97 | 7,98 | 8,01 | 230 | 40.883.495 |
| 11/9/2025 | 7,90 | 7,99 | 0,00% | 7,90 | 8,01 | 7,98 | 7,96 | 7,99 | 204 | 62.062.577 |
| 10/9/2025 | 7,97 | 7,99 | +0,25% | 7,86 | 8,02 | 7,94 | 7,95 | 7,99 | 1.302 | 30.767.728 |
| 9/9/2025 | 8,11 | 7,97 | -0,62% | 7,90 | 8,11 | 7,94 | 7,92 | 7,97 | 762 | 99.479.327 |
| 8/9/2025 | 8,01 | 8,02 | +0,12% | 7,98 | 8,03 | 7,98 | 7,98 | 8,02 | 81 | 15.535.529 |
| 5/9/2025 | 8,01 | 8,01 | +0,38% | 7,98 | 8,04 | 8,00 | 8,00 | 8,01 | 58 | 10.803.695 |
| 4/9/2025 | 8,00 | 7,98 | -0,25% | 7,98 | 8,03 | 7,98 | 7,98 | 8,01 | 77 | 17.023.659 |
| 3/9/2025 | 8,06 | 8,00 | +0,25% | 7,99 | 8,06 | 8,00 | 8,00 | 8,04 | 326 | 21.266.796 |
| 2/9/2025 | 7,98 | 7,98 | -1,24% | 7,98 | 8,05 | 7,99 | 7,98 | 8,04 | 69 | 31.833.102 |
| 1/9/2025 | 8,01 | 8,08 | +0,25% | 7,97 | 8,08 | 7,99 | 8,02 | 8,09 | 77 | 17.488.158 |
| 29/8/2025 | 8,07 | 8,06 | +0,62% | 8,01 | 8,07 | 8,03 | 8,01 | 8,06 | 117 | 5.181.018 |
| 28/8/2025 | 8,01 | 8,01 | -0,74% | 8,00 | 8,09 | 8,01 | 8,01 | 8,05 | 261 | 45.282.957 |
| 27/8/2025 | 8,01 | 8,07 | +0,88% | 8,00 | 8,08 | 8,03 | 8,03 | 8,07 | 81 | 8.482.551 |
| 26/8/2025 | 8,00 | 8,00 | 0,00% | 8,00 | 8,07 | 8,03 | 8,00 | 8,06 | 122 | 10.979.657 |
| 25/8/2025 | 8,09 | 8,00 | -0,74% | 8,00 | 8,09 | 8,00 | 8,00 | 8,03 | 125 | 34.218.751 |
| 22/8/2025 | 8,08 | 8,06 | +0,75% | 8,00 | 8,08 | 8,01 | 8,00 | 8,06 | 126 | 18.243.870 |
| 21/8/2025 | 8,04 | 8,00 | -1,23% | 7,91 | 8,07 | 7,98 | 8,00 | 8,02 | 203 | 45.786.946 |
| 20/8/2025 | 8,07 | 8,10 | +0,37% | 8,03 | 8,10 | 8,03 | 8,03 | 8,10 | 60 | 15.239.741 |
| 19/8/2025 | 8,09 | 8,07 | -0,25% | 8,05 | 8,10 | 8,06 | 8,05 | 8,07 | 230 | 54.689.893 |
| 18/8/2025 | 8,07 | 8,09 | 0,00% | 8,05 | 8,12 | 8,07 | 8,06 | 8,09 | 185 | 69.852.634 |
| 15/8/2025 | 8,21 | 8,09 | -0,49% | 8,07 | 8,21 | 8,08 | 8,09 | 8,12 | 326 | 37.777.125 |
| 14/8/2025 | 8,13 | 8,13 | +0,62% | 8,07 | 8,13 | 8,08 | 8,07 | 8,13 | 151 | 14.227.321 |
| 13/8/2025 | 8,08 | 8,08 | +0,12% | 8,07 | 8,14 | 8,08 | 8,08 | 8,11 | 126 | 13.700.245 |
| 12/8/2025 | 8,11 | 8,07 | -0,62% | 8,02 | 8,12 | 8,07 | 8,07 | 8,08 | 113 | 29.137.726 |
| 11/8/2025 | 8,14 | 8,12 | +0,37% | 8,08 | 8,14 | 8,10 | 8,10 | 8,12 | 308 | 33.295.170 |
| 8/8/2025 | 8,10 | 8,09 | -0,25% | 8,08 | 8,11 | 8,08 | 8,08 | 8,11 | 71 | 28.736.446 |
| 7/8/2025 | 8,12 | 8,11 | +0,25% | 8,04 | 8,19 | 8,09 | 8,03 | 8,11 | 859 | 38.461.221 |
| 6/8/2025 | 8,21 | 8,09 | -1,10% | 8,05 | 8,21 | 8,09 | 8,09 | 8,11 | 171 | 63.868.634 |
| 5/8/2025 | 8,12 | 8,18 | +0,74% | 8,07 | 8,18 | 8,13 | 8,12 | 8,18 | 75 | 6.643.493 |
| 4/8/2025 | 8,25 | 8,12 | -0,49% | 8,07 | 8,25 | 8,12 | 8,08 | 8,14 | 265 | 60.257.967 |
| 1/8/2025 | 8,33 | 8,16 | -2,16% | 8,03 | 8,33 | 8,15 | 8,16 | 8,18 | 243 | 32.080.448 |
| 31/7/2025 | 8,34 | 8,34 | -0,95% | 8,22 | 8,34 | 8,28 | 8,26 | 8,34 | 346 | 26.312.767 |
| 30/7/2025 | 8,32 | 8,42 | -0,12% | 8,19 | 8,42 | 8,26 | 8,30 | 8,34 | 273 | 15.617.783 |
| 29/7/2025 | 8,31 | 8,43 | +1,44% | 8,25 | 8,43 | 8,29 | 8,35 | 8,43 | 795 | 46.015.346 |
| 28/7/2025 | 8,35 | 8,31 | -0,48% | 8,25 | 8,35 | 8,29 | 8,27 | 8,31 | 351 | 34.051.156 |
| 25/7/2025 | 8,33 | 8,35 | +0,24% | 8,25 | 8,35 | 8,28 | 8,28 | 8,35 | 970 | 37.630.880 |
| 24/7/2025 | 8,28 | 8,33 | +0,60% | 8,20 | 8,34 | 8,27 | 8,27 | 8,33 | 293 | 66.320.133 |
| 23/7/2025 | 8,21 | 8,28 | -0,12% | 8,21 | 8,36 | 8,30 | 8,28 | 8,35 | 414 | 47.553.848 |
| 22/7/2025 | 8,30 | 8,29 | -0,24% | 8,21 | 8,32 | 8,27 | 8,25 | 8,29 | 1.129 | 39.519.649 |
| 21/7/2025 | 8,21 | 8,31 | +0,24% | 8,21 | 8,32 | 8,28 | 8,25 | 8,31 | 560 | 40.843.665 |
| 18/7/2025 | 8,34 | 8,29 | +0,24% | 8,21 | 8,34 | 8,25 | 8,22 | 8,23 | 164 | 20.026.930 |
| 17/7/2025 | 8,38 | 8,27 | -1,31% | 8,25 | 8,47 | 8,29 | 8,27 | 8,34 | 1.123 | 56.638.235 |
| 16/7/2025 | 8,31 | 8,38 | +0,84% | 8,25 | 8,62 | 8,32 | 8,35 | 8,38 | 583 | 43.947.499 |
| 15/7/2025 | 8,29 | 8,31 | +0,85% | 8,25 | 8,32 | 8,29 | 8,25 | 8,31 | 553 | 20.008.156 |
| 14/7/2025 | 8,30 | 8,24 | 0,00% | 8,23 | 8,32 | 8,27 | 8,24 | 8,30 | 166 | 20.162.623 |
| 11/7/2025 | 8,26 | 8,24 | -0,48% | 8,21 | 8,29 | 8,25 | 8,24 | 8,31 | 86 | 9.155.637 |
| 10/7/2025 | 8,20 | 8,28 | +0,49% | 8,12 | 8,28 | 8,19 | 8,18 | 8,28 | 2.499 | 43.612.578 |
| 9/7/2025 | 8,28 | 8,24 | -0,60% | 8,19 | 8,28 | 8,20 | 8,20 | 8,24 | 2.078 | 9.993.024 |
| 8/7/2025 | 8,29 | 8,29 | +0,24% | 8,18 | 8,30 | 8,21 | 8,23 | 8,29 | 2.488 | 93.176.549 |
| 7/7/2025 | 8,38 | 8,27 | -1,31% | 8,22 | 8,38 | 8,24 | 8,24 | 8,27 | 3.730 | 54.743.708 |
| 4/7/2025 | 8,40 | 8,38 | +0,72% | 8,26 | 8,40 | 8,33 | 8,28 | 8,38 | 1.363 | 8.291.307 |
| 3/7/2025 | 8,51 | 8,32 | -1,30% | 8,24 | 8,51 | 8,32 | 8,32 | 8,39 | 471 | 34.049.895 |
| 2/7/2025 | 8,30 | 8,43 | 0,00% | 8,30 | 8,49 | 8,39 | 8,38 | 8,43 | 426 | 89.901.282 |
| 1/7/2025 | 8,45 | 8,43 | +0,48% | 8,18 | 8,45 | 8,26 | 8,27 | 8,42 | 408 | 37.427.211 |
| 30/6/2025 | 8,40 | 8,39 | +0,96% | 8,33 | 8,45 | 8,36 | 8,39 | 8,43 | 204 | 89.395.132 |
| 27/6/2025 | 8,34 | 8,31 | +0,12% | 8,31 | 8,44 | 8,37 | 8,32 | 8,43 | 140 | 27.484.889 |
| 26/6/2025 | 8,23 | 8,30 | 0,00% | 8,23 | 8,33 | 8,28 | 8,30 | 8,31 | 265 | 43.333.044 |
| 25/6/2025 | 8,32 | 8,30 | 0,00% | 8,22 | 8,33 | 8,28 | 8,25 | 8,31 | 139 | 15.497.241 |
| 24/6/2025 | 8,31 | 8,30 | +0,24% | 8,22 | 8,32 | 8,28 | 8,30 | 8,33 | 98 | 12.250.909 |
| 23/6/2025 | 8,33 | 8,28 | -0,36% | 8,23 | 8,33 | 8,28 | 8,28 | 8,31 | 227 | 106.794.179 |
| 20/6/2025 | 8,43 | 8,31 | -1,19% | 8,21 | 8,45 | 8,29 | 8,30 | 8,31 | 306 | 66.110.917 |
| 18/6/2025 | 8,37 | 8,41 | +0,60% | 8,29 | 8,41 | 8,32 | 8,35 | 8,41 | 83 | 14.303.982 |
| 17/6/2025 | 8,42 | 8,36 | -0,59% | 8,29 | 8,42 | 8,31 | 8,36 | 8,37 | 190 | 60.089.521 |
| 16/6/2025 | 8,44 | 8,41 | +0,72% | 8,30 | 8,44 | 8,33 | 8,32 | 8,41 | 201 | 42.243.024 |
| 13/6/2025 | 8,39 | 8,35 | +0,60% | 8,29 | 8,39 | 8,31 | 8,35 | 8,38 | 173 | 39.764.510 |
| 12/6/2025 | 8,39 | 8,30 | 0,00% | 8,29 | 8,40 | 8,30 | 8,30 | 8,35 | 75 | 26.165.042 |
| 11/6/2025 | 8,48 | 8,30 | -1,66% | 8,21 | 8,55 | 8,38 | 8,30 | 8,40 | 168 | 30.865.417 |
| 10/6/2025 | 8,38 | 8,44 | +0,48% | 8,38 | 8,73 | 8,45 | 8,44 | 8,48 | 299 | 19.468.951 |
| 9/6/2025 | 8,51 | 8,40 | -0,24% | 8,36 | 8,52 | 8,42 | 8,40 | 8,49 | 99 | 19.933.057 |
| 6/6/2025 | 8,54 | 8,42 | -1,29% | 8,42 | 8,56 | 8,50 | 8,42 | 8,55 | 121 | 8.153.679 |
| 5/6/2025 | 8,53 | 8,53 | -0,12% | 8,40 | 8,55 | 8,43 | 8,41 | 8,53 | 123 | 35.924.175 |
| 4/6/2025 | 8,49 | 8,54 | +0,59% | 8,40 | 8,54 | 8,43 | 8,44 | 8,54 | 134 | 11.101.412 |
| 3/6/2025 | 8,31 | 8,49 | -0,35% | 8,27 | 8,49 | 8,38 | 8,41 | 8,49 | 239 | 49.082.024 |
| 2/6/2025 | 8,41 | 8,52 | 0,00% | 8,35 | 8,54 | 8,43 | 8,48 | 8,52 | 90 | 4.197.935 |
| 30/5/2025 | 8,61 | 8,52 | -1,05% | 8,40 | 8,61 | 8,43 | 8,42 | 8,52 | 166 | 11.861.833 |
| 29/5/2025 | 8,46 | 8,61 | -0,35% | 8,41 | 8,64 | 8,49 | 8,45 | 8,61 | 81 | 10.368.173 |
| 28/5/2025 | 8,55 | 8,64 | +1,05% | 8,42 | 8,64 | 8,51 | 8,52 | 8,64 | 67 | 9.972.029 |
| 27/5/2025 | 8,34 | 8,55 | +0,23% | 8,34 | 8,55 | 8,43 | 8,51 | 8,55 | 178 | 45.165.066 |
| 26/5/2025 | 8,69 | 8,53 | -0,81% | 8,50 | 8,82 | 8,55 | 8,50 | 8,53 | 67 | 2.610.590 |
| 23/5/2025 | 8,59 | 8,60 | +1,18% | 8,50 | 8,81 | 8,69 | 8,59 | 8,60 | 245 | 15.029.708 |
| 22/5/2025 | 8,29 | 8,50 | +1,43% | 8,28 | 8,71 | 8,35 | 8,50 | 8,54 | 1.106 | 65.793.418 |
| 21/5/2025 | 8,45 | 8,38 | +0,24% | 8,34 | 8,49 | 8,37 | 8,38 | 8,44 | 146 | 4.302.963 |
| 20/5/2025 | 8,40 | 8,36 | +0,72% | 8,21 | 8,60 | 8,27 | 8,30 | 8,36 | 521 | 67.732.804 |
| 19/5/2025 | 8,30 | 8,30 | 0,00% | 8,22 | 8,52 | 8,32 | 8,30 | 8,33 | 874 | 26.948.193 |
| 16/5/2025 | 8,25 | 8,30 | +0,61% | 8,21 | 8,34 | 8,25 | 8,25 | 8,30 | 127 | 18.421.917 |
| 15/5/2025 | 8,33 | 8,25 | 0,00% | 8,21 | 8,33 | 8,23 | 8,25 | 8,32 | 113 | 19.889.597 |
| 14/5/2025 | 8,30 | 8,25 | 0,00% | 8,16 | 8,32 | 8,22 | 8,25 | 8,29 | 223 | 87.552.411 |
| 13/5/2025 | 8,32 | 8,25 | -1,08% | 8,15 | 8,32 | 8,21 | 8,25 | 8,30 | 839 | 50.385.822 |
| 12/5/2025 | 8,15 | 8,34 | +2,08% | 8,12 | 8,35 | 8,17 | 8,20 | 8,34 | 185 | 14.946.782 |
| 9/5/2025 | 8,22 | 8,17 | -0,49% | 8,17 | 8,31 | 8,23 | 8,17 | 8,30 | 165 | 11.028.399 |
| 8/5/2025 | 8,28 | 8,21 | +0,12% | 8,12 | 8,28 | 8,17 | 8,21 | 8,22 | 236 | 37.889.971 |
| 7/5/2025 | 8,23 | 8,20 | +0,61% | 8,15 | 8,28 | 8,21 | 8,20 | 8,27 | 182 | 10.440.832 |
| 6/5/2025 | 8,15 | 8,15 | 0,00% | 8,08 | 8,24 | 8,14 | 8,15 | 8,17 | 701 | 52.167.884 |
| 5/5/2025 | 8,16 | 8,15 | +0,62% | 8,11 | 8,22 | 8,16 | 8,15 | 8,18 | 1.411 | 56.947.465 |
| 2/5/2025 | 8,34 | 8,10 | -3,23% | 7,99 | 8,35 | 8,04 | 8,10 | 8,14 | 2.146 | 165.329.859 |
| 29/4/2025 | 8,36 | 8,37 | +0,84% | 8,23 | 8,37 | 8,29 | 8,30 | 8,37 | 831 | 33.012.430 |
| 28/4/2025 | 8,39 | 8,30 | 0,00% | 8,30 | 8,43 | 8,35 | 8,30 | 8,36 | 156 | 21.758.675 |
| 25/4/2025 | 8,43 | 8,30 | -1,07% | 8,28 | 8,43 | 8,32 | 8,30 | 8,39 | 166 | 13.650.117 |
| 24/4/2025 | 8,42 | 8,39 | 0,00% | 8,26 | 8,54 | 8,36 | 8,39 | 8,50 | 285 | 34.070.709 |
| 23/4/2025 | 8,33 | 8,39 | +1,94% | 8,23 | 8,39 | 8,27 | 8,31 | 8,39 | 156 | 24.996.649 |
| 22/4/2025 | 8,33 | 8,23 | -0,12% | 8,15 | 8,33 | 8,22 | 8,23 | 8,26 | 474 | 64.609.038 |
| 17/4/2025 | 8,44 | 8,24 | -1,32% | 8,24 | 8,44 | 8,34 | 8,25 | 8,30 | 297 | 10.642.848 |
| 16/4/2025 | 8,52 | 8,35 | -0,24% | 8,24 | 8,52 | 8,31 | 8,29 | 8,35 | 132 | 14.826.942 |
| 15/4/2025 | 8,20 | 8,37 | +1,33% | 8,20 | 8,37 | 8,26 | 8,27 | 8,37 | 466 | 35.209.642 |
| 14/4/2025 | 8,22 | 8,26 | +0,49% | 8,17 | 8,33 | 8,21 | 8,21 | 8,26 | 948 | 103.885.990 |
| 11/4/2025 | 8,30 | 8,22 | -0,96% | 8,22 | 8,37 | 8,24 | 8,22 | 8,37 | 267 | 26.284.445 |
| 10/4/2025 | 8,29 | 8,30 | +0,12% | 8,20 | 8,31 | 8,24 | 8,24 | 8,31 | 281 | 7.961.322 |
| 9/4/2025 | 8,36 | 8,29 | -0,84% | 8,12 | 8,36 | 8,17 | 8,23 | 8,29 | 651 | 41.419.943 |
| 8/4/2025 | 8,22 | 8,36 | +2,83% | 8,12 | 8,36 | 8,23 | 8,23 | 8,36 | 181 | 4.550.104 |
| 7/4/2025 | 8,34 | 8,13 | -1,45% | 8,04 | 8,40 | 8,15 | 8,13 | 8,27 | 2.531 | 93.336.896 |
| 4/4/2025 | 8,40 | 8,25 | -2,25% | 8,20 | 8,42 | 8,23 | 8,22 | 8,25 | 1.404 | 68.328.842 |
| 3/4/2025 | 8,34 | 8,44 | +1,20% | 8,15 | 8,44 | 8,26 | 8,21 | 8,44 | 1.615 | 34.126.950 |
| 2/4/2025 | 8,33 | 8,34 | +1,34% | 8,17 | 8,34 | 8,21 | 8,18 | 8,34 | 455 | 60.499.028 |
| 1/4/2025 | 8,33 | 8,23 | -1,32% | 8,15 | 8,33 | 8,20 | 8,20 | 8,23 | 311 | 85.407.627 |
| 31/3/2025 | 8,64 | 8,34 | -2,46% | 7,99 | 8,77 | 8,39 | 8,35 | 8,46 | 892 | 67.539.430 |
| 28/3/2025 | 8,50 | 8,55 | +0,47% | 8,44 | 8,56 | 8,50 | 8,44 | 8,55 | 587 | 50.184.527 |
| 27/3/2025 | 8,42 | 8,51 | +1,55% | 8,38 | 8,51 | 8,42 | 8,39 | 8,51 | 561 | 35.539.110 |
| 26/3/2025 | 8,50 | 8,38 | -1,41% | 8,30 | 8,52 | 8,38 | 8,38 | 8,43 | 1.912 | 67.437.581 |
| 25/3/2025 | 8,40 | 8,50 | -1,05% | 8,33 | 8,55 | 8,42 | 8,39 | 8,50 | 1.463 | 53.259.885 |
| 24/3/2025 | 8,33 | 8,59 | +1,30% | 8,33 | 8,60 | 8,45 | 8,55 | 8,59 | 852 | 44.350.159 |
| 21/3/2025 | 8,40 | 8,48 | +0,95% | 8,27 | 8,52 | 8,37 | 8,44 | 8,48 | 2.316 | 94.042.628 |
| 20/3/2025 | 8,56 | 8,40 | -1,75% | 8,29 | 8,82 | 8,40 | 8,35 | 8,40 | 1.434 | 75.229.417 |
| 19/3/2025 | 8,44 | 8,55 | +3,51% | 8,19 | 8,55 | 8,33 | 8,40 | 8,65 | 1.658 | 84.774.901 |
| 18/3/2025 | 8,40 | 8,26 | -0,60% | 8,05 | 8,64 | 8,34 | 8,26 | 8,29 | 1.365 | 85.678.701 |
| 17/3/2025 | 8,03 | 8,31 | +2,34% | 8,03 | 8,65 | 8,25 | 8,26 | 8,31 | 1.362 | 81.008.113 |
| 14/3/2025 | 8,23 | 8,12 | -0,25% | 7,99 | 8,39 | 8,12 | 8,12 | 8,17 | 2.008 | 81.679.358 |
| 13/3/2025 | 8,01 | 8,14 | +2,78% | 7,94 | 8,31 | 8,05 | 8,11 | 8,14 | 1.431 | 110.568.412 |