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.
KIVO11 - FII KIVO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 63,95 | 63,65 | +0,08% | 62,75 | 63,95 | 63,19 | 63,42 | 63,65 | 775 | 24.379.693 |
| 5/9/2025 | 60,96 | 63,60 | +5,25% | 60,21 | 63,62 | 62,02 | 62,86 | 63,60 | 3.126 | 82.362.853 |
| 4/9/2025 | 60,88 | 60,43 | -0,76% | 60,01 | 61,00 | 60,31 | 60,43 | 60,50 | 760 | 63.099.552 |
| 3/9/2025 | 61,94 | 60,89 | -1,09% | 60,24 | 61,94 | 60,72 | 60,50 | 60,89 | 1.851 | 56.536.548 |
| 2/9/2025 | 62,10 | 61,56 | -0,39% | 60,42 | 62,10 | 61,07 | 60,66 | 61,56 | 1.494 | 38.897.710 |
| 1/9/2025 | 61,30 | 61,80 | -4,63% | 61,03 | 62,15 | 61,66 | 61,56 | 61,80 | 1.189 | 64.253.795 |
| 29/8/2025 | 64,10 | 64,80 | +1,28% | 63,93 | 65,20 | 64,41 | 64,50 | 64,80 | 1.390 | 90.018.963 |
| 28/8/2025 | 65,06 | 63,98 | -1,27% | 63,54 | 65,06 | 64,10 | 63,90 | 63,98 | 1.715 | 91.845.759 |
| 27/8/2025 | 64,87 | 64,80 | -0,18% | 64,58 | 64,93 | 64,70 | 64,54 | 64,80 | 194 | 14.927.377 |
| 26/8/2025 | 65,00 | 64,92 | +0,50% | 64,00 | 65,00 | 64,48 | 64,50 | 64,87 | 1.036 | 71.667.776 |
| 25/8/2025 | 64,59 | 64,60 | -0,12% | 64,29 | 65,32 | 64,88 | 64,60 | 65,22 | 1.576 | 32.629.994 |
| 22/8/2025 | 64,75 | 64,68 | +0,12% | 64,50 | 65,01 | 64,62 | 64,65 | 64,68 | 183 | 23.013.775 |
| 21/8/2025 | 64,25 | 64,60 | +0,34% | 64,25 | 64,77 | 64,50 | 64,55 | 64,60 | 209 | 8.043.599 |
| 20/8/2025 | 65,66 | 64,38 | -1,95% | 63,88 | 65,66 | 64,51 | 64,38 | 64,61 | 569 | 47.069.027 |
| 19/8/2025 | 64,88 | 65,66 | +2,00% | 64,42 | 65,93 | 64,98 | 65,12 | 65,67 | 1.591 | 76.346.926 |
| 18/8/2025 | 64,30 | 64,37 | -0,91% | 64,30 | 65,95 | 64,70 | 64,37 | 64,98 | 2.650 | 71.228.463 |
| 15/8/2025 | 64,70 | 64,96 | +0,51% | 64,00 | 64,99 | 64,57 | 64,59 | 64,96 | 325 | 22.922.659 |
| 14/8/2025 | 64,01 | 64,63 | -0,57% | 64,01 | 64,90 | 64,46 | 64,63 | 64,70 | 1.265 | 32.917.435 |
| 13/8/2025 | 64,66 | 65,00 | +0,53% | 64,28 | 65,96 | 64,82 | 64,90 | 65,00 | 492 | 27.646.214 |
| 12/8/2025 | 64,98 | 64,66 | +0,25% | 64,50 | 64,98 | 64,64 | 64,52 | 64,67 | 455 | 18.739.644 |
| 11/8/2025 | 64,90 | 64,50 | -0,40% | 64,28 | 64,99 | 64,56 | 64,49 | 64,50 | 345 | 15.405.054 |
| 8/8/2025 | 64,10 | 64,76 | -0,35% | 64,10 | 64,90 | 64,39 | 64,42 | 64,76 | 421 | 17.399.128 |
| 7/8/2025 | 64,50 | 64,99 | +0,92% | 64,10 | 65,47 | 64,48 | 64,31 | 64,99 | 467 | 33.661.497 |
| 6/8/2025 | 65,39 | 64,40 | -1,53% | 64,17 | 65,63 | 64,63 | 64,40 | 64,98 | 743 | 47.359.684 |
| 5/8/2025 | 65,59 | 65,40 | -0,34% | 65,02 | 65,63 | 65,27 | 65,04 | 65,40 | 718 | 30.566.425 |
| 4/8/2025 | 66,40 | 65,62 | +0,51% | 65,28 | 66,40 | 65,50 | 65,48 | 65,62 | 529 | 19.285.556 |
| 1/8/2025 | 68,10 | 65,29 | -4,08% | 64,72 | 68,10 | 65,58 | 65,29 | 65,89 | 3.332 | 143.569.002 |
| 31/7/2025 | 69,98 | 68,07 | -2,09% | 67,86 | 70,00 | 68,56 | 68,07 | 68,50 | 1.639 | 105.244.406 |
| 30/7/2025 | 70,28 | 69,52 | +0,16% | 68,50 | 70,28 | 68,82 | 68,75 | 69,54 | 2.444 | 69.723.387 |
| 29/7/2025 | 71,30 | 69,41 | -1,76% | 69,03 | 71,30 | 69,84 | 69,41 | 70,06 | 2.433 | 50.442.325 |
| 28/7/2025 | 71,39 | 70,65 | -0,56% | 69,91 | 71,50 | 71,01 | 70,64 | 70,65 | 274 | 33.080.730 |
| 25/7/2025 | 70,00 | 71,05 | +1,72% | 69,81 | 71,50 | 70,95 | 70,71 | 71,05 | 968 | 41.536.499 |
| 24/7/2025 | 70,00 | 69,85 | -0,19% | 69,50 | 70,07 | 69,79 | 69,86 | 69,95 | 2.614 | 30.787.969 |
| 23/7/2025 | 69,99 | 69,98 | +0,37% | 69,77 | 70,00 | 69,96 | 69,83 | 69,98 | 184 | 18.883.599 |
| 22/7/2025 | 69,96 | 69,72 | -0,23% | 69,50 | 70,00 | 69,70 | 69,72 | 69,80 | 915 | 18.409.158 |
| 21/7/2025 | 70,00 | 69,88 | -0,67% | 69,50 | 70,00 | 69,82 | 69,87 | 69,95 | 239 | 21.903.472 |
| 18/7/2025 | 70,35 | 70,35 | +0,29% | 69,50 | 71,22 | 70,03 | 69,50 | 70,35 | 436 | 33.274.684 |
| 17/7/2025 | 70,47 | 70,15 | -0,38% | 70,07 | 70,47 | 70,30 | 70,15 | 70,35 | 529 | 29.241.403 |
| 16/7/2025 | 70,65 | 70,42 | +0,83% | 69,50 | 70,65 | 69,95 | 70,02 | 70,46 | 866 | 23.629.139 |
| 15/7/2025 | 71,98 | 69,84 | -0,27% | 69,71 | 71,98 | 70,91 | 69,84 | 70,65 | 1.101 | 46.641.078 |
| 14/7/2025 | 69,63 | 70,03 | +1,58% | 69,27 | 71,31 | 70,52 | 70,03 | 71,28 | 484 | 43.618.963 |
| 11/7/2025 | 68,47 | 68,94 | +0,69% | 68,44 | 70,46 | 69,61 | 68,94 | 70,36 | 204 | 25.814.642 |
| 10/7/2025 | 68,98 | 68,47 | +0,22% | 68,11 | 68,98 | 68,47 | 68,47 | 68,48 | 524 | 14.085.270 |
| 9/7/2025 | 68,91 | 68,32 | -0,86% | 68,10 | 69,40 | 68,81 | 68,32 | 68,99 | 217 | 19.481.582 |
| 8/7/2025 | 68,84 | 68,91 | +0,28% | 68,76 | 69,37 | 69,01 | 68,91 | 69,08 | 235 | 6.763.134 |
| 7/7/2025 | 68,90 | 68,72 | -0,03% | 68,62 | 69,07 | 68,80 | 68,75 | 68,79 | 2.010 | 20.332.492 |
| 4/7/2025 | 68,62 | 68,74 | +0,19% | 68,50 | 69,41 | 68,85 | 68,52 | 68,75 | 456 | 36.169.175 |
| 3/7/2025 | 68,34 | 68,61 | -0,20% | 68,17 | 69,49 | 68,64 | 68,61 | 68,91 | 320 | 24.011.539 |
| 2/7/2025 | 68,45 | 68,75 | -0,06% | 68,45 | 69,36 | 68,84 | 68,75 | 68,93 | 279 | 31.077.870 |
| 1/7/2025 | 69,00 | 68,79 | -2,15% | 68,66 | 69,63 | 68,94 | 68,80 | 68,92 | 335 | 35.616.278 |
| 30/6/2025 | 68,78 | 70,30 | +2,55% | 68,55 | 70,36 | 69,28 | 70,06 | 70,30 | 595 | 87.799.034 |
| 27/6/2025 | 68,59 | 68,55 | +0,59% | 68,31 | 68,73 | 68,52 | 68,55 | 68,73 | 227 | 21.373.785 |
| 26/6/2025 | 68,11 | 68,15 | +0,04% | 67,50 | 68,56 | 67,94 | 67,85 | 68,15 | 2.683 | 85.028.366 |
| 25/6/2025 | 68,59 | 68,12 | -0,39% | 68,07 | 68,77 | 68,24 | 68,09 | 68,12 | 1.473 | 64.087.063 |
| 24/6/2025 | 69,05 | 68,39 | -1,14% | 68,39 | 69,05 | 68,58 | 68,39 | 68,60 | 1.230 | 24.170.249 |
| 23/6/2025 | 68,59 | 69,18 | +0,87% | 68,39 | 69,18 | 68,60 | 68,77 | 69,16 | 1.754 | 48.515.181 |
| 20/6/2025 | 68,58 | 68,58 | 0,00% | 67,66 | 68,58 | 68,32 | 68,56 | 68,58 | 194 | 22.691.055 |
| 18/6/2025 | 68,36 | 68,58 | +0,78% | 67,77 | 68,59 | 68,18 | 67,69 | 68,58 | 473 | 19.637.317 |
| 17/6/2025 | 68,00 | 68,05 | +0,44% | 67,22 | 68,45 | 68,00 | 68,05 | 68,21 | 411 | 40.363.584 |
| 16/6/2025 | 66,47 | 67,75 | +2,20% | 66,47 | 67,82 | 67,19 | 67,23 | 67,75 | 1.206 | 34.979.412 |
| 13/6/2025 | 65,89 | 66,29 | +0,87% | 65,62 | 66,59 | 66,04 | 65,91 | 66,29 | 1.257 | 36.200.338 |
| 12/6/2025 | 66,00 | 65,72 | -0,64% | 65,00 | 66,00 | 65,57 | 65,72 | 65,89 | 323 | 34.171.161 |
| 11/6/2025 | 66,88 | 66,14 | -0,27% | 65,50 | 66,88 | 65,85 | 66,01 | 66,14 | 3.234 | 65.521.474 |
| 10/6/2025 | 66,80 | 66,32 | -0,82% | 66,17 | 67,36 | 66,64 | 66,31 | 66,85 | 631 | 33.343.294 |
| 9/6/2025 | 66,92 | 66,87 | -0,62% | 66,65 | 67,37 | 66,98 | 66,68 | 66,87 | 668 | 45.772.473 |
| 6/6/2025 | 67,23 | 67,29 | +0,09% | 66,65 | 67,47 | 67,04 | 67,17 | 67,30 | 1.542 | 58.908.551 |
| 5/6/2025 | 66,87 | 67,23 | -0,68% | 66,87 | 68,40 | 67,44 | 66,90 | 67,23 | 556 | 58.003.539 |
| 4/6/2025 | 68,59 | 67,69 | +1,01% | 67,12 | 68,59 | 67,55 | 67,41 | 67,69 | 305 | 22.023.080 |
| 3/6/2025 | 67,16 | 67,01 | -0,34% | 66,64 | 67,49 | 66,93 | 67,01 | 67,15 | 729 | 23.774.192 |
| 2/6/2025 | 67,99 | 67,24 | -1,13% | 66,52 | 67,99 | 67,14 | 66,91 | 67,24 | 509 | 27.462.105 |
| 30/5/2025 | 67,13 | 68,01 | +1,36% | 67,13 | 68,01 | 67,69 | 68,00 | 68,02 | 527 | 44.819.285 |
| 29/5/2025 | 67,46 | 67,10 | -0,18% | 67,00 | 67,49 | 67,22 | 67,10 | 67,30 | 409 | 36.047.637 |
| 28/5/2025 | 67,01 | 67,22 | +0,43% | 66,60 | 67,39 | 66,97 | 67,05 | 67,24 | 788 | 19.335.337 |
| 27/5/2025 | 67,16 | 66,93 | +0,50% | 66,40 | 67,16 | 66,78 | 66,77 | 66,94 | 445 | 21.997.570 |
| 26/5/2025 | 66,60 | 66,60 | 0,00% | 66,10 | 67,38 | 66,61 | 66,60 | 66,92 | 1.533 | 54.794.025 |
| 23/5/2025 | 66,57 | 66,60 | -0,66% | 66,12 | 67,43 | 66,65 | 66,60 | 66,80 | 2.143 | 94.373.114 |
| 22/5/2025 | 67,25 | 67,04 | -0,10% | 66,50 | 67,39 | 66,75 | 66,95 | 67,04 | 2.583 | 77.276.961 |
| 21/5/2025 | 66,87 | 67,11 | +0,37% | 66,53 | 67,16 | 66,87 | 67,01 | 67,11 | 425 | 16.925.657 |
| 20/5/2025 | 66,49 | 66,86 | +1,53% | 66,00 | 67,53 | 66,75 | 66,86 | 66,87 | 2.168 | 60.670.552 |
| 19/5/2025 | 66,64 | 65,85 | -1,10% | 65,73 | 66,81 | 66,12 | 65,85 | 66,20 | 2.176 | 53.743.649 |
| 16/5/2025 | 65,57 | 66,58 | +1,54% | 65,52 | 66,63 | 65,91 | 66,08 | 66,58 | 1.738 | 47.106.788 |
| 15/5/2025 | 65,94 | 65,57 | -0,56% | 65,51 | 66,39 | 65,91 | 65,57 | 65,85 | 2.045 | 48.716.103 |
| 14/5/2025 | 65,96 | 65,94 | +0,58% | 65,15 | 66,09 | 65,49 | 65,47 | 65,95 | 1.743 | 38.499.581 |
| 13/5/2025 | 65,55 | 65,56 | -1,12% | 65,11 | 66,20 | 65,57 | 65,56 | 65,99 | 1.384 | 48.037.866 |
| 12/5/2025 | 66,88 | 66,30 | +0,64% | 65,24 | 66,94 | 66,02 | 65,80 | 66,29 | 310 | 32.757.433 |
| 9/5/2025 | 66,00 | 65,88 | +0,75% | 65,35 | 67,02 | 66,16 | 65,88 | 66,02 | 1.555 | 54.777.927 |
| 8/5/2025 | 66,33 | 65,39 | -1,42% | 65,10 | 66,94 | 65,80 | 65,39 | 65,86 | 446 | 43.178.260 |
| 7/5/2025 | 66,51 | 66,33 | +0,05% | 65,21 | 67,06 | 65,84 | 65,90 | 66,33 | 1.101 | 42.103.176 |
| 6/5/2025 | 65,98 | 66,30 | +0,58% | 65,00 | 66,94 | 65,94 | 66,30 | 66,37 | 447 | 64.126.946 |
| 5/5/2025 | 66,61 | 65,92 | -0,12% | 65,30 | 66,65 | 65,62 | 65,78 | 65,81 | 973 | 31.236.949 |
| 2/5/2025 | 65,99 | 66,00 | +0,53% | 65,26 | 68,93 | 66,47 | 66,00 | 66,01 | 4.815 | 122.728.648 |
| 29/4/2025 | 66,00 | 65,65 | 0,00% | 65,17 | 66,00 | 65,65 | 65,35 | 65,65 | 1.105 | 50.618.614 |
| 28/4/2025 | 64,99 | 65,65 | +1,12% | 64,92 | 65,69 | 65,34 | 65,66 | 65,71 | 309 | 25.778.668 |
| 25/4/2025 | 64,03 | 64,92 | +1,39% | 64,03 | 64,99 | 64,65 | 64,92 | 64,99 | 990 | 33.419.595 |
| 24/4/2025 | 64,55 | 64,03 | -0,22% | 63,99 | 64,57 | 64,19 | 64,03 | 64,30 | 1.658 | 59.197.766 |
| 23/4/2025 | 64,44 | 64,17 | +0,25% | 63,71 | 64,64 | 64,17 | 64,17 | 64,44 | 614 | 24.245.865 |
| 22/4/2025 | 64,21 | 64,01 | -0,30% | 63,99 | 64,78 | 64,16 | 64,01 | 64,30 | 976 | 71.508.132 |
| 17/4/2025 | 64,72 | 64,20 | -0,45% | 63,62 | 64,72 | 64,32 | 64,20 | 64,66 | 1.126 | 43.967.080 |
| 16/4/2025 | 64,90 | 64,49 | +0,53% | 63,04 | 64,90 | 63,89 | 64,18 | 64,49 | 3.439 | 114.487.034 |
| 15/4/2025 | 63,96 | 64,15 | +0,38% | 63,60 | 64,64 | 64,05 | 63,66 | 64,15 | 301 | 24.623.787 |
| 14/4/2025 | 63,99 | 63,91 | +0,66% | 63,03 | 64,90 | 63,57 | 63,05 | 63,91 | 713 | 39.162.065 |
| 11/4/2025 | 64,30 | 63,49 | -0,73% | 62,50 | 64,80 | 63,77 | 63,16 | 63,49 | 1.235 | 42.903.358 |
| 10/4/2025 | 62,00 | 63,96 | +1,20% | 62,00 | 64,50 | 63,47 | 63,50 | 63,96 | 1.399 | 25.864.628 |
| 9/4/2025 | 62,64 | 63,20 | +1,10% | 61,28 | 63,43 | 61,70 | 62,74 | 63,20 | 765 | 60.707.401 |
| 8/4/2025 | 63,00 | 62,51 | -0,90% | 62,11 | 63,96 | 62,71 | 62,14 | 62,51 | 1.810 | 33.723.111 |
| 7/4/2025 | 63,53 | 63,08 | -1,42% | 62,48 | 64,51 | 63,14 | 63,08 | 63,71 | 556 | 31.749.031 |
| 4/4/2025 | 65,06 | 63,99 | -1,64% | 63,50 | 65,06 | 63,87 | 63,99 | 64,00 | 976 | 20.952.134 |
| 3/4/2025 | 65,49 | 65,06 | +0,40% | 64,07 | 65,49 | 64,66 | 64,24 | 65,07 | 726 | 21.191.929 |
| 2/4/2025 | 66,46 | 64,80 | -2,51% | 64,20 | 67,30 | 65,67 | 64,80 | 65,50 | 2.279 | 64.798.479 |
| 1/4/2025 | 68,36 | 66,47 | -3,22% | 65,66 | 68,36 | 66,60 | 66,22 | 66,48 | 1.181 | 42.868.817 |
| 31/3/2025 | 68,91 | 68,68 | -0,03% | 68,13 | 69,14 | 68,72 | 68,68 | 68,69 | 356 | 25.201.834 |
| 28/3/2025 | 68,44 | 68,70 | +1,33% | 67,83 | 68,73 | 68,28 | 68,46 | 68,70 | 314 | 10.638.727 |
| 27/3/2025 | 69,11 | 67,80 | -0,31% | 66,80 | 69,11 | 67,48 | 67,80 | 67,81 | 2.959 | 41.967.748 |
| 26/3/2025 | 69,70 | 68,01 | -2,42% | 68,01 | 69,70 | 68,86 | 68,01 | 68,75 | 1.018 | 36.613.009 |
| 25/3/2025 | 68,36 | 69,70 | +0,65% | 67,91 | 69,71 | 68,84 | 69,46 | 69,70 | 1.494 | 40.880.087 |
| 24/3/2025 | 67,70 | 69,25 | +2,73% | 67,33 | 69,90 | 68,44 | 69,00 | 69,25 | 833 | 56.524.436 |
| 21/3/2025 | 66,76 | 67,41 | +0,97% | 66,76 | 67,90 | 67,17 | 67,12 | 67,42 | 509 | 30.471.522 |
| 20/3/2025 | 66,11 | 66,76 | +0,98% | 65,00 | 67,00 | 66,05 | 66,67 | 66,76 | 1.166 | 41.138.735 |
| 19/3/2025 | 66,95 | 66,11 | -1,21% | 65,81 | 67,39 | 66,43 | 65,91 | 66,12 | 1.484 | 27.144.664 |
| 18/3/2025 | 67,95 | 66,92 | -1,54% | 66,70 | 68,00 | 67,41 | 66,93 | 66,94 | 345 | 19.691.421 |
| 17/3/2025 | 65,35 | 67,97 | +4,01% | 64,59 | 67,97 | 65,21 | 65,32 | 67,97 | 447 | 45.307.281 |
| 14/3/2025 | 63,66 | 65,35 | +0,72% | 63,66 | 65,45 | 64,92 | 64,61 | 65,34 | 269 | 61.292.288 |
| 13/3/2025 | 63,91 | 64,88 | +1,85% | 63,05 | 64,88 | 63,71 | 64,02 | 64,88 | 1.378 | 51.366.066 |
| 12/3/2025 | 63,49 | 63,70 | +0,33% | 63,05 | 63,90 | 63,41 | 63,70 | 63,85 | 388 | 24.052.699 |
| 11/3/2025 | 64,68 | 63,49 | -1,84% | 62,80 | 64,85 | 63,38 | 63,02 | 63,49 | 1.558 | 65.674.515 |
| 10/3/2025 | 64,00 | 64,68 | +0,43% | 63,76 | 64,85 | 64,17 | 64,46 | 64,69 | 417 | 21.359.092 |
| 7/3/2025 | 62,78 | 64,40 | +2,58% | 62,51 | 64,40 | 63,06 | 62,52 | 64,40 | 334 | 19.057.291 |
| 6/3/2025 | 61,18 | 62,78 | +2,63% | 61,18 | 62,80 | 61,79 | 61,80 | 62,78 | 409 | 33.669.605 |
| 5/3/2025 | 60,10 | 61,17 | +0,28% | 60,10 | 61,18 | 60,79 | 60,75 | 61,17 | 681 | 29.788.763 |
| 28/2/2025 | 62,73 | 61,00 | -1,96% | 60,02 | 62,73 | 61,26 | 61,00 | 61,60 | 3.354 | 110.908.791 |
| 27/2/2025 | 62,35 | 62,22 | -0,70% | 61,51 | 63,39 | 62,14 | 62,00 | 62,22 | 1.031 | 27.368.228 |
| 26/2/2025 | 62,71 | 62,66 | -0,13% | 61,08 | 63,49 | 62,16 | 61,95 | 62,67 | 2.356 | 89.441.655 |
| 25/2/2025 | 63,09 | 62,74 | +0,45% | 61,06 | 63,99 | 62,59 | 62,00 | 62,74 | 993 | 55.617.638 |
| 24/2/2025 | 58,50 | 62,46 | +7,15% | 58,50 | 62,49 | 60,71 | 61,23 | 62,46 | 1.168 | 95.733.727 |
| 21/2/2025 | 57,62 | 58,29 | +1,20% | 57,60 | 58,59 | 58,01 | 58,29 | 58,50 | 1.432 | 43.047.814 |
| 20/2/2025 | 57,31 | 57,60 | +0,88% | 57,10 | 58,58 | 57,55 | 57,60 | 58,44 | 3.463 | 65.339.436 |
| 19/2/2025 | 56,53 | 57,10 | -0,12% | 56,53 | 57,57 | 57,03 | 56,96 | 57,10 | 2.107 | 70.327.380 |
| 18/2/2025 | 56,60 | 57,17 | +0,51% | 56,60 | 57,59 | 56,94 | 57,00 | 57,17 | 3.170 | 68.777.230 |
| 17/2/2025 | 55,35 | 56,88 | +1,95% | 55,35 | 57,29 | 56,39 | 56,53 | 56,88 | 2.721 | 68.502.965 |
| 14/2/2025 | 55,98 | 55,79 | +0,65% | 55,03 | 55,98 | 55,28 | 55,29 | 55,79 | 3.263 | 61.275.507 |
| 13/2/2025 | 55,57 | 55,43 | -0,25% | 55,00 | 56,00 | 55,28 | 55,07 | 55,43 | 1.547 | 46.238.955 |
| 12/2/2025 | 55,44 | 55,57 | +0,23% | 55,09 | 55,75 | 55,39 | 55,44 | 55,57 | 529 | 36.018.536 |
| 11/2/2025 | 56,30 | 55,44 | -1,68% | 55,28 | 56,38 | 55,65 | 55,44 | 56,18 | 2.971 | 64.542.966 |
| 10/2/2025 | 56,00 | 56,39 | -0,55% | 55,53 | 56,60 | 56,12 | 56,17 | 56,39 | 2.919 | 62.711.468 |
| 7/2/2025 | 56,98 | 56,70 | -0,51% | 55,80 | 56,99 | 56,32 | 56,25 | 56,70 | 4.462 | 101.630.100 |
| 6/2/2025 | 56,84 | 56,99 | -0,59% | 56,51 | 57,33 | 56,69 | 56,53 | 56,99 | 3.482 | 81.814.033 |
| 5/2/2025 | 58,45 | 57,33 | -0,43% | 56,60 | 58,45 | 57,03 | 56,84 | 57,33 | 2.476 | 55.686.326 |
| 4/2/2025 | 57,75 | 57,58 | -0,29% | 56,21 | 58,80 | 57,31 | 57,38 | 57,58 | 2.627 | 58.456.938 |
| 3/2/2025 | 57,70 | 57,75 | -1,45% | 57,21 | 58,23 | 57,62 | 57,54 | 57,75 | 594 | 30.345.121 |
| 31/1/2025 | 59,92 | 58,60 | -1,61% | 58,04 | 59,92 | 58,70 | 58,59 | 58,60 | 5.968 | 178.441.711 |
| 30/1/2025 | 58,72 | 59,56 | +2,37% | 57,79 | 59,97 | 58,63 | 59,12 | 59,56 | 3.110 | 113.250.325 |
| 29/1/2025 | 57,59 | 58,18 | +0,47% | 57,32 | 58,80 | 57,98 | 57,80 | 58,18 | 2.962 | 64.048.320 |
| 28/1/2025 | 58,00 | 57,91 | +0,31% | 57,11 | 58,30 | 57,71 | 57,41 | 57,92 | 1.554 | 38.155.637 |
| 27/1/2025 | 57,90 | 57,73 | -0,26% | 57,33 | 58,69 | 58,00 | 57,72 | 58,34 | 2.121 | 53.258.613 |
| 24/1/2025 | 58,99 | 57,88 | -1,06% | 57,33 | 58,99 | 57,83 | 57,76 | 57,88 | 3.232 | 92.281.302 |
| 23/1/2025 | 58,41 | 58,50 | -0,54% | 58,05 | 59,18 | 58,49 | 58,48 | 58,50 | 2.339 | 84.099.634 |
| 22/1/2025 | 58,97 | 58,82 | -0,46% | 58,01 | 59,46 | 58,74 | 58,82 | 59,15 | 1.655 | 51.516.336 |
| 21/1/2025 | 60,23 | 59,09 | -1,89% | 58,43 | 60,59 | 59,28 | 58,60 | 59,09 | 3.174 | 94.430.519 |
| 20/1/2025 | 61,17 | 60,23 | -0,59% | 59,85 | 61,35 | 60,49 | 60,23 | 60,70 | 560 | 28.510.683 |
| 17/1/2025 | 60,49 | 60,59 | +0,28% | 59,68 | 60,60 | 60,08 | 60,08 | 60,59 | 414 | 11.524.759 |
| 16/1/2025 | 59,25 | 60,42 | +1,91% | 59,25 | 60,89 | 59,94 | 59,60 | 60,43 | 1.185 | 34.842.331 |
| 15/1/2025 | 59,57 | 59,29 | +0,42% | 58,56 | 59,95 | 59,08 | 58,90 | 59,29 | 4.527 | 88.701.976 |
| 14/1/2025 | 61,85 | 59,04 | -3,32% | 58,26 | 61,85 | 59,56 | 59,04 | 59,10 | 7.787 | 106.698.158 |
| 13/1/2025 | 61,26 | 61,07 | +0,69% | 60,49 | 61,96 | 61,12 | 61,07 | 61,43 | 2.093 | 50.364.824 |
| 10/1/2025 | 60,10 | 60,65 | -0,87% | 60,10 | 61,99 | 60,79 | 60,65 | 60,77 | 1.658 | 58.980.116 |
| 9/1/2025 | 61,60 | 61,18 | -0,52% | 60,25 | 62,07 | 60,85 | 60,47 | 61,93 | 1.892 | 72.379.969 |
| 8/1/2025 | 61,12 | 61,50 | +0,29% | 60,05 | 62,34 | 61,22 | 61,50 | 61,59 | 1.338 | 33.760.361 |
| 7/1/2025 | 62,62 | 61,32 | -1,10% | 61,01 | 63,50 | 61,91 | 61,32 | 61,77 | 2.783 | 63.577.970 |
| 6/1/2025 | 61,00 | 62,00 | +1,67% | 60,00 | 63,97 | 61,70 | 62,00 | 62,50 | 2.527 | 81.374.044 |
| 3/1/2025 | 59,63 | 60,98 | +3,92% | 59,00 | 61,34 | 60,00 | 60,61 | 60,98 | 1.358 | 35.721.542 |
| 2/1/2025 | 58,98 | 58,68 | -2,02% | 57,84 | 61,72 | 59,35 | 58,68 | 59,75 | 2.732 | 99.848.963 |
| 30/12/2024 | 59,73 | 59,89 | +1,92% | 58,45 | 60,90 | 59,31 | 59,80 | 60,75 | 1.204 | 53.180.411 |
| 27/12/2024 | 58,36 | 58,76 | +0,70% | 58,02 | 59,92 | 58,57 | 58,76 | 59,23 | 4.795 | 81.271.204 |
| 26/12/2024 | 56,18 | 58,35 | +1,78% | 56,17 | 58,81 | 57,71 | 58,35 | 58,73 | 3.171 | 62.311.958 |
| 23/12/2024 | 55,37 | 57,33 | +3,84% | 55,02 | 60,65 | 57,41 | 56,64 | 57,33 | 2.220 | 143.180.315 |
| 20/12/2024 | 55,05 | 55,21 | +0,55% | 54,55 | 56,11 | 55,14 | 55,21 | 55,57 | 4.563 | 100.809.783 |
| 19/12/2024 | 55,71 | 54,91 | -2,68% | 54,00 | 56,26 | 55,00 | 54,91 | 55,32 | 5.986 | 124.690.210 |
| 18/12/2024 | 56,16 | 56,42 | -1,71% | 54,60 | 57,40 | 55,66 | 55,51 | 56,42 | 5.583 | 196.304.062 |
| 17/12/2024 | 58,17 | 57,40 | -1,37% | 56,05 | 61,98 | 57,95 | 56,90 | 57,40 | 12.342 | 259.506.471 |
| 16/12/2024 | 57,15 | 58,20 | +1,86% | 56,31 | 59,22 | 57,45 | 58,20 | 58,56 | 4.157 | 126.898.256 |
| 13/12/2024 | 56,11 | 57,14 | +0,07% | 55,89 | 57,40 | 56,58 | 56,76 | 57,14 | 4.462 | 113.994.952 |
| 12/12/2024 | 58,96 | 57,10 | -5,01% | 56,55 | 59,49 | 57,73 | 57,10 | 57,57 | 4.239 | 168.111.286 |
| 11/12/2024 | 59,22 | 60,11 | -0,38% | 58,00 | 62,27 | 59,47 | 59,60 | 60,11 | 2.800 | 120.661.295 |
| 10/12/2024 | 62,10 | 60,34 | -2,83% | 57,65 | 62,95 | 60,08 | 60,34 | 61,90 | 4.781 | 140.051.749 |
| 9/12/2024 | 63,59 | 62,10 | -4,30% | 61,03 | 64,88 | 62,19 | 62,10 | 62,50 | 6.501 | 221.543.080 |
| 6/12/2024 | 66,11 | 64,89 | -0,86% | 63,24 | 66,67 | 64,67 | 64,01 | 64,89 | 3.653 | 131.685.860 |
| 5/12/2024 | 64,00 | 65,45 | +1,21% | 63,94 | 67,61 | 65,10 | 64,87 | 65,64 | 1.103 | 44.064.265 |
| 4/12/2024 | 67,35 | 64,67 | -3,92% | 64,64 | 68,80 | 66,20 | 64,67 | 65,45 | 2.181 | 84.223.069 |
| 3/12/2024 | 70,00 | 67,31 | -3,75% | 67,17 | 70,00 | 68,17 | 67,41 | 68,05 | 2.758 | 61.341.370 |
| 2/12/2024 | 71,83 | 69,93 | -2,65% | 68,00 | 72,49 | 69,59 | 68,93 | 69,93 | 2.913 | 101.309.152 |
| 29/11/2024 | 72,30 | 71,83 | -0,65% | 71,38 | 75,09 | 72,35 | 71,83 | 72,60 | 1.432 | 77.885.843 |
| 28/11/2024 | 73,51 | 72,30 | -1,63% | 72,18 | 74,82 | 73,07 | 72,30 | 72,73 | 2.253 | 46.137.790 |
| 27/11/2024 | 74,00 | 73,50 | -1,99% | 72,81 | 76,67 | 74,21 | 73,50 | 74,00 | 2.052 | 48.819.841 |
| 26/11/2024 | 75,15 | 74,99 | -0,36% | 73,62 | 76,80 | 74,57 | 74,13 | 74,95 | 1.009 | 67.071.833 |
| 25/11/2024 | 75,26 | 75,26 | 0,00% | 73,64 | 75,26 | 74,39 | 74,79 | 75,26 | 1.393 | 58.244.480 |
| 22/11/2024 | 73,88 | 75,26 | +2,73% | 72,71 | 75,26 | 74,09 | 74,40 | 75,26 | 840 | 50.685.626 |
| 21/11/2024 | 74,50 | 73,26 | -1,66% | 72,71 | 76,48 | 73,72 | 73,26 | 73,83 | 2.904 | 107.930.697 |
| 19/11/2024 | 74,35 | 74,50 | -0,68% | 73,65 | 76,19 | 74,32 | 74,10 | 74,50 | 1.558 | 85.267.409 |
| 18/11/2024 | 75,00 | 75,01 | +0,70% | 73,62 | 75,35 | 74,78 | 74,43 | 75,19 | 1.293 | 50.839.897 |
| 14/11/2024 | 74,00 | 74,49 | +1,22% | 72,37 | 75,49 | 73,95 | 74,49 | 74,75 | 6.715 | 92.556.292 |
| 13/11/2024 | 73,33 | 73,59 | +0,81% | 71,40 | 74,57 | 73,04 | 73,59 | 73,78 | 1.405 | 53.119.112 |
| 12/11/2024 | 73,70 | 73,00 | -1,36% | 72,55 | 75,57 | 73,66 | 72,82 | 73,99 | 1.099 | 35.461.510 |
| 11/11/2024 | 75,76 | 74,01 | -3,19% | 73,45 | 77,15 | 75,07 | 73,73 | 74,01 | 473 | 44.316.766 |
| 8/11/2024 | 77,99 | 76,45 | +0,74% | 75,68 | 79,23 | 76,66 | 75,77 | 76,45 | 568 | 54.854.509 |
| 7/11/2024 | 75,46 | 75,89 | +1,03% | 75,46 | 78,80 | 77,31 | 75,89 | 77,90 | 4.207 | 88.602.851 |
| 6/11/2024 | 75,14 | 75,12 | +0,13% | 74,91 | 78,14 | 76,74 | 75,12 | 76,53 | 2.426 | 41.355.438 |
| 5/11/2024 | 76,12 | 75,02 | -1,45% | 75,02 | 77,97 | 76,79 | 75,03 | 75,68 | 809 | 25.833.694 |
| 4/11/2024 | 76,34 | 76,12 | -1,28% | 74,57 | 77,99 | 76,51 | 76,12 | 76,98 | 1.147 | 56.294.746 |
| 1/11/2024 | 75,48 | 77,11 | +0,08% | 74,50 | 79,00 | 76,62 | 77,10 | 78,20 | 448 | 105.762.573 |
| 31/10/2024 | 78,50 | 77,05 | -1,85% | 75,91 | 79,15 | 77,52 | 75,92 | 77,07 | 1.176 | 46.853.792 |
| 30/10/2024 | 74,97 | 78,50 | +6,66% | 74,71 | 78,51 | 76,78 | 78,50 | 78,51 | 3.097 | 199.309.169 |
| 29/10/2024 | 71,14 | 73,60 | +3,44% | 71,10 | 75,00 | 73,69 | 73,00 | 73,74 | 2.003 | 94.647.957 |
| 28/10/2024 | 70,95 | 71,15 | -1,45% | 70,95 | 73,20 | 72,60 | 71,15 | 72,64 | 377 | 32.038.923 |
| 25/10/2024 | 71,20 | 72,20 | +1,35% | 70,07 | 72,98 | 71,06 | 71,60 | 72,20 | 2.265 | 74.900.358 |
| 24/10/2024 | 68,40 | 71,24 | +5,23% | 66,80 | 71,50 | 69,13 | 70,51 | 71,24 | 11.377 | 244.979.846 |
| 23/10/2024 | 70,01 | 67,70 | -3,44% | 66,52 | 70,38 | 68,65 | 67,70 | 68,98 | 3.224 | 142.122.275 |
| 22/10/2024 | 70,23 | 70,11 | -0,13% | 69,00 | 71,08 | 69,70 | 69,12 | 70,11 | 4.065 | 98.780.929 |
| 21/10/2024 | 71,15 | 70,20 | -1,10% | 70,12 | 71,84 | 70,58 | 70,20 | 70,74 | 1.131 | 55.759.237 |
| 18/10/2024 | 71,39 | 70,98 | -0,42% | 70,41 | 71,85 | 70,87 | 70,72 | 70,98 | 2.135 | 56.046.620 |
| 17/10/2024 | 71,01 | 71,28 | -0,31% | 70,32 | 71,61 | 71,08 | 70,82 | 71,29 | 2.502 | 41.494.729 |
| 16/10/2024 | 71,66 | 71,50 | -1,11% | 71,01 | 73,24 | 71,67 | 71,50 | 71,90 | 4.117 | 89.045.187 |
| 15/10/2024 | 72,50 | 72,30 | -0,28% | 71,61 | 72,89 | 72,06 | 72,25 | 72,30 | 3.238 | 52.186.197 |
| 14/10/2024 | 73,28 | 72,50 | -0,33% | 71,80 | 74,00 | 72,63 | 72,50 | 72,69 | 886 | 35.945.086 |
| 11/10/2024 | 72,00 | 72,74 | +1,03% | 71,98 | 73,31 | 72,37 | 72,74 | 73,09 | 340 | 26.061.525 |
| 10/10/2024 | 71,11 | 72,00 | 0,00% | 71,11 | 72,89 | 71,83 | 72,00 | 72,01 | 728 | 43.087.112 |
| 9/10/2024 | 72,19 | 72,00 | -0,39% | 71,42 | 72,49 | 71,85 | 72,00 | 72,05 | 1.414 | 52.043.390 |
| 8/10/2024 | 72,90 | 72,28 | -1,12% | 71,40 | 73,37 | 72,24 | 71,77 | 72,75 | 591 | 49.923.333 |
| 7/10/2024 | 74,60 | 73,10 | -1,97% | 72,82 | 75,00 | 73,57 | 73,10 | 73,15 | 1.705 | 52.095.294 |
| 4/10/2024 | 75,90 | 74,57 | +0,35% | 74,34 | 75,90 | 75,01 | 74,58 | 74,60 | 195 | 21.469.075 |
| 3/10/2024 | 75,15 | 74,31 | -1,12% | 73,42 | 75,15 | 74,19 | 73,32 | 74,32 | 561 | 25.932.550 |
| 2/10/2024 | 74,48 | 75,15 | +0,55% | 74,38 | 76,00 | 74,83 | 75,15 | 75,29 | 2.606 | 41.586.063 |
| 1/10/2024 | 76,00 | 74,74 | -5,39% | 74,53 | 77,30 | 75,35 | 74,74 | 75,68 | 2.590 | 83.214.494 |
| 30/9/2024 | 78,61 | 79,00 | +2,29% | 77,50 | 79,05 | 78,33 | 78,95 | 79,00 | 231 | 33.715.134 |
| 26/9/2024 | 77,79 | 77,23 | -0,17% | 75,98 | 77,79 | 76,49 | 76,43 | 77,23 | 4.681 | 116.170.105 |
| 25/9/2024 | 78,12 | 77,36 | -1,01% | 77,00 | 78,67 | 77,49 | 77,00 | 77,36 | 2.740 | 73.772.826 |
| 24/9/2024 | 78,39 | 78,15 | -0,15% | 77,21 | 79,10 | 77,92 | 78,15 | 78,72 | 1.986 | 56.589.356 |
| 23/9/2024 | 78,03 | 78,27 | +0,33% | 78,00 | 78,79 | 78,25 | 78,04 | 78,27 | 1.966 | 43.227.264 |
| 20/9/2024 | 78,70 | 78,01 | -1,56% | 78,01 | 79,20 | 78,31 | 78,02 | 78,27 | 3.348 | 78.495.415 |
| 19/9/2024 | 79,41 | 79,25 | +0,06% | 78,50 | 79,45 | 79,00 | 79,25 | 79,27 | 1.398 | 37.525.964 |
| 18/9/2024 | 80,00 | 79,20 | -1,00% | 79,04 | 80,00 | 79,28 | 79,20 | 79,51 | 1.613 | 36.121.019 |
| 17/9/2024 | 79,87 | 80,00 | +0,16% | 79,41 | 80,20 | 79,91 | 79,90 | 80,00 | 572 | 23.152.261 |
| 16/9/2024 | 79,50 | 79,87 | +1,02% | 79,21 | 80,30 | 79,74 | 79,39 | 79,90 | 1.299 | 39.281.710 |
| 13/9/2024 | 78,93 | 79,06 | +0,08% | 78,21 | 79,80 | 79,06 | 79,00 | 79,43 | 488 | 30.362.373 |
| 12/9/2024 | 79,80 | 79,00 | -0,64% | 78,21 | 79,80 | 78,99 | 79,00 | 79,22 | 2.000 | 46.667.862 |
| 11/9/2024 | 79,76 | 79,51 | +0,25% | 79,01 | 79,76 | 79,31 | 79,06 | 79,51 | 685 | 35.168.427 |
| 10/9/2024 | 80,12 | 79,31 | -0,99% | 79,07 | 80,20 | 79,49 | 79,31 | 79,47 | 1.292 | 40.142.722 |