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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 59,34 | 58,73 | -0,79% | 58,62 | 59,34 | 59,04 | 58,72 | 58,73 | 245 | 29.120.038 |
| 2/6/2026 | 60,64 | 59,20 | -2,39% | 59,20 | 60,64 | 59,73 | 59,22 | 59,78 | 501 | 90.821.170 |
| 1/6/2026 | 61,20 | 60,65 | -0,74% | 60,30 | 61,20 | 60,50 | 60,32 | 60,65 | 647 | 26.518.572 |
| 29/5/2026 | 62,40 | 61,10 | -1,58% | 60,97 | 62,40 | 61,45 | 61,10 | 61,24 | 499 | 77.131.082 |
| 28/5/2026 | 61,71 | 62,08 | +0,78% | 61,45 | 62,44 | 61,71 | 61,51 | 62,08 | 319 | 69.405.159 |
| 27/5/2026 | 62,44 | 61,60 | -0,65% | 61,36 | 62,44 | 61,82 | 61,52 | 61,89 | 736 | 47.860.341 |
| 26/5/2026 | 61,67 | 62,00 | +0,67% | 60,33 | 62,48 | 61,22 | 61,27 | 62,00 | 2.390 | 180.856.581 |
| 25/5/2026 | 61,95 | 61,59 | -0,02% | 61,27 | 61,95 | 61,49 | 61,50 | 61,59 | 546 | 40.390.743 |
| 22/5/2026 | 61,61 | 61,60 | -0,23% | 61,24 | 61,98 | 61,60 | 61,60 | 61,98 | 1.227 | 43.318.979 |
| 21/5/2026 | 61,62 | 61,74 | +0,21% | 60,80 | 62,00 | 61,31 | 60,92 | 61,74 | 1.504 | 113.842.345 |
| 20/5/2026 | 61,22 | 61,61 | +0,64% | 61,22 | 62,50 | 61,72 | 61,62 | 61,90 | 231 | 40.754.838 |
| 19/5/2026 | 62,30 | 61,22 | -1,73% | 60,59 | 62,50 | 61,77 | 61,22 | 61,55 | 1.681 | 83.693.421 |
| 18/5/2026 | 61,61 | 62,30 | +1,12% | 61,49 | 62,30 | 61,86 | 61,61 | 62,30 | 1.118 | 79.062.959 |
| 15/5/2026 | 62,14 | 61,61 | -0,87% | 61,32 | 62,46 | 61,98 | 61,61 | 62,00 | 716 | 66.530.744 |
| 14/5/2026 | 61,04 | 62,15 | +0,47% | 61,04 | 62,31 | 61,72 | 62,08 | 62,15 | 290 | 19.096.207 |
| 13/5/2026 | 62,10 | 61,86 | -0,31% | 61,61 | 62,21 | 61,95 | 61,85 | 61,96 | 229 | 34.300.815 |
| 12/5/2026 | 63,10 | 62,05 | -0,72% | 62,01 | 63,10 | 62,43 | 62,05 | 62,34 | 421 | 15.164.717 |
| 11/5/2026 | 62,77 | 62,50 | -0,43% | 62,50 | 62,98 | 62,70 | 62,50 | 62,81 | 290 | 19.665.415 |
| 8/5/2026 | 62,99 | 62,77 | +0,45% | 62,70 | 62,99 | 62,79 | 62,70 | 62,77 | 100 | 16.742.171 |
| 7/5/2026 | 63,16 | 62,49 | -1,01% | 61,88 | 63,19 | 62,80 | 62,49 | 62,55 | 555 | 75.250.991 |
| 6/5/2026 | 63,40 | 63,13 | -0,43% | 62,54 | 63,40 | 63,18 | 62,93 | 63,13 | 213 | 35.158.268 |
| 5/5/2026 | 63,50 | 63,40 | -0,89% | 63,12 | 63,97 | 63,38 | 63,21 | 63,40 | 277 | 27.447.659 |
| 4/5/2026 | 63,95 | 63,97 | -1,46% | 63,54 | 64,07 | 63,80 | 63,64 | 63,97 | 754 | 53.076.457 |
| 30/4/2026 | 65,47 | 64,92 | -0,57% | 64,85 | 65,47 | 65,01 | 64,90 | 64,92 | 530 | 29.905.513 |
| 29/4/2026 | 65,10 | 65,29 | +0,43% | 64,71 | 65,30 | 65,04 | 65,00 | 65,29 | 638 | 84.728.705 |
| 28/4/2026 | 65,00 | 65,01 | +0,03% | 65,00 | 65,10 | 65,05 | 65,00 | 65,08 | 163 | 16.342.560 |
| 27/4/2026 | 65,20 | 64,99 | -0,09% | 64,86 | 65,27 | 64,98 | 64,87 | 64,99 | 1.023 | 74.350.930 |
| 24/4/2026 | 65,20 | 65,05 | +0,15% | 65,05 | 65,20 | 65,13 | 65,05 | 65,18 | 150 | 19.885.023 |
| 23/4/2026 | 65,28 | 64,95 | -0,46% | 64,92 | 65,28 | 65,07 | 64,95 | 65,13 | 627 | 15.038.705 |
| 22/4/2026 | 64,53 | 65,25 | +0,22% | 64,53 | 65,30 | 64,96 | 65,09 | 65,25 | 961 | 32.650.693 |
| 20/4/2026 | 64,80 | 65,11 | +0,42% | 64,50 | 65,11 | 64,92 | 65,07 | 65,11 | 365 | 26.547.539 |
| 17/4/2026 | 64,80 | 64,84 | +0,22% | 64,70 | 64,90 | 64,86 | 64,80 | 64,84 | 709 | 17.300.172 |
| 16/4/2026 | 64,70 | 64,70 | 0,00% | 64,00 | 64,70 | 64,32 | 64,49 | 64,70 | 949 | 73.353.911 |
| 15/4/2026 | 64,80 | 64,70 | +0,02% | 64,31 | 64,80 | 64,61 | 64,55 | 64,70 | 643 | 33.662.157 |
| 14/4/2026 | 64,30 | 64,69 | +0,61% | 64,26 | 64,80 | 64,58 | 64,68 | 64,69 | 486 | 16.552.319 |
| 13/4/2026 | 63,94 | 64,30 | +0,88% | 63,90 | 64,30 | 64,06 | 64,15 | 64,30 | 238 | 18.688.556 |
| 10/4/2026 | 63,84 | 63,74 | +0,14% | 63,63 | 63,99 | 63,77 | 63,74 | 63,88 | 359 | 28.195.421 |
| 9/4/2026 | 63,63 | 63,65 | +0,03% | 63,58 | 63,76 | 63,63 | 63,63 | 63,65 | 421 | 46.449.804 |
| 8/4/2026 | 63,51 | 63,63 | +0,25% | 63,50 | 63,80 | 63,55 | 63,63 | 63,67 | 199 | 21.521.098 |
| 7/4/2026 | 63,42 | 63,47 | -0,36% | 63,25 | 63,63 | 63,43 | 63,47 | 63,48 | 284 | 20.037.649 |
| 6/4/2026 | 63,59 | 63,70 | +0,28% | 63,26 | 63,70 | 63,42 | 63,59 | 63,70 | 976 | 57.998.925 |
| 2/4/2026 | 63,30 | 63,52 | +0,62% | 63,12 | 63,56 | 63,35 | 63,45 | 63,52 | 342 | 53.874.503 |
| 1/4/2026 | 64,30 | 63,13 | -2,43% | 62,78 | 64,30 | 63,06 | 63,13 | 63,30 | 1.638 | 238.434.830 |
| 31/3/2026 | 64,59 | 64,70 | +0,33% | 64,48 | 64,97 | 64,67 | 64,67 | 64,70 | 618 | 52.553.808 |
| 30/3/2026 | 64,39 | 64,49 | -0,43% | 64,39 | 65,00 | 64,56 | 64,48 | 64,49 | 1.137 | 55.030.914 |
| 27/3/2026 | 64,99 | 64,77 | +0,76% | 64,12 | 64,99 | 64,53 | 64,46 | 64,77 | 306 | 36.793.248 |
| 26/3/2026 | 64,60 | 64,28 | -0,03% | 63,96 | 64,65 | 64,48 | 64,22 | 64,28 | 459 | 35.331.038 |
| 25/3/2026 | 64,05 | 64,30 | -0,16% | 64,05 | 64,96 | 64,51 | 64,30 | 64,63 | 290 | 35.327.241 |
| 24/3/2026 | 63,91 | 64,40 | +0,67% | 63,91 | 64,46 | 64,20 | 64,34 | 64,40 | 323 | 23.833.794 |
| 23/3/2026 | 63,71 | 63,97 | +0,41% | 63,00 | 64,09 | 63,62 | 63,97 | 64,00 | 1.111 | 98.053.008 |
| 20/3/2026 | 63,89 | 63,71 | -0,34% | 63,37 | 64,57 | 63,70 | 63,51 | 63,71 | 301 | 31.911.086 |
| 19/3/2026 | 63,40 | 63,93 | +0,57% | 62,32 | 63,98 | 63,13 | 63,39 | 63,92 | 360 | 67.083.043 |
| 18/3/2026 | 64,42 | 63,57 | -1,01% | 63,35 | 64,59 | 63,84 | 63,45 | 63,57 | 757 | 74.223.570 |
| 17/3/2026 | 65,83 | 64,22 | -2,45% | 64,22 | 65,93 | 65,02 | 64,22 | 64,89 | 765 | 106.168.287 |
| 16/3/2026 | 66,11 | 65,83 | -0,06% | 65,65 | 66,11 | 65,83 | 65,77 | 65,83 | 292 | 33.014.215 |
| 13/3/2026 | 65,80 | 65,87 | +0,02% | 65,50 | 66,10 | 65,86 | 65,65 | 65,87 | 562 | 37.811.038 |
| 12/3/2026 | 66,04 | 65,86 | -0,02% | 65,80 | 66,04 | 65,91 | 65,86 | 65,91 | 192 | 18.298.996 |
| 11/3/2026 | 65,86 | 65,87 | -0,33% | 65,86 | 66,28 | 65,94 | 65,87 | 65,90 | 182 | 11.190.483 |
| 10/3/2026 | 66,49 | 66,09 | +0,03% | 65,87 | 66,49 | 65,96 | 66,00 | 66,09 | 1.473 | 37.698.075 |
| 9/3/2026 | 66,65 | 66,07 | -0,23% | 65,90 | 66,65 | 66,11 | 66,00 | 66,07 | 253 | 24.297.028 |
| 6/3/2026 | 66,86 | 66,22 | -0,32% | 65,61 | 66,86 | 66,03 | 66,05 | 66,43 | 391 | 34.822.048 |
| 5/3/2026 | 66,48 | 66,43 | -0,30% | 65,76 | 66,64 | 66,22 | 65,79 | 66,44 | 298 | 38.393.455 |
| 4/3/2026 | 66,86 | 66,63 | +0,66% | 66,45 | 66,86 | 66,60 | 66,56 | 66,63 | 168 | 9.051.379 |
| 3/3/2026 | 66,71 | 66,19 | -0,78% | 66,06 | 66,71 | 66,43 | 66,19 | 66,23 | 394 | 27.130.415 |
| 2/3/2026 | 67,13 | 66,71 | -1,90% | 66,62 | 67,13 | 66,78 | 66,71 | 66,72 | 401 | 58.654.785 |
| 27/2/2026 | 68,29 | 68,00 | -0,42% | 67,40 | 68,77 | 68,13 | 67,51 | 68,00 | 418 | 53.688.969 |
| 26/2/2026 | 68,25 | 68,29 | +0,23% | 67,95 | 68,29 | 68,15 | 68,18 | 68,29 | 259 | 21.762.939 |
| 25/2/2026 | 67,43 | 68,13 | +1,04% | 67,40 | 68,13 | 67,86 | 67,97 | 68,13 | 1.137 | 25.891.212 |
| 24/2/2026 | 67,43 | 67,43 | +0,78% | 67,01 | 67,45 | 67,26 | 67,43 | 67,45 | 2.025 | 69.624.254 |
| 23/2/2026 | 67,10 | 66,91 | -0,77% | 66,86 | 67,32 | 67,02 | 66,91 | 67,05 | 844 | 37.084.013 |
| 20/2/2026 | 66,80 | 67,43 | +1,34% | 66,66 | 67,43 | 66,82 | 66,85 | 67,43 | 360 | 43.935.766 |
| 19/2/2026 | 67,30 | 66,54 | -0,63% | 66,54 | 67,48 | 66,86 | 66,54 | 66,80 | 510 | 84.903.123 |
| 18/2/2026 | 67,20 | 66,96 | -0,36% | 66,42 | 67,30 | 66,85 | 66,96 | 67,28 | 403 | 43.899.548 |
| 13/2/2026 | 67,71 | 67,20 | 0,00% | 66,25 | 67,71 | 66,77 | 66,72 | 67,20 | 762 | 54.506.076 |
| 11/2/2026 | 67,90 | 67,20 | -1,00% | 67,00 | 68,08 | 67,32 | 67,20 | 67,29 | 1.442 | 73.324.733 |
| 10/2/2026 | 68,32 | 67,88 | +0,27% | 67,66 | 68,32 | 67,83 | 67,66 | 67,88 | 198 | 17.135.960 |
| 9/2/2026 | 68,18 | 67,70 | -0,70% | 67,29 | 69,00 | 67,74 | 67,70 | 67,75 | 1.168 | 45.138.558 |
| 6/2/2026 | 67,73 | 68,18 | +0,56% | 67,33 | 68,23 | 67,75 | 68,04 | 68,18 | 859 | 21.439.208 |
| 5/2/2026 | 67,30 | 67,80 | +0,12% | 67,30 | 68,10 | 67,62 | 67,36 | 67,80 | 1.526 | 37.890.772 |
| 4/2/2026 | 67,60 | 67,72 | +0,21% | 67,30 | 68,15 | 67,67 | 67,70 | 67,72 | 317 | 22.258.895 |
| 3/2/2026 | 67,29 | 67,58 | +0,33% | 67,29 | 68,13 | 67,71 | 67,58 | 67,80 | 275 | 22.278.363 |
| 2/2/2026 | 68,10 | 67,36 | -3,07% | 66,76 | 68,99 | 67,61 | 67,36 | 67,50 | 2.513 | 77.774.391 |
| 30/1/2026 | 66,52 | 69,49 | +3,70% | 66,39 | 69,49 | 68,14 | 69,13 | 69,49 | 1.637 | 67.865.738 |
| 29/1/2026 | 68,50 | 67,01 | -2,06% | 66,63 | 68,50 | 67,67 | 67,01 | 67,28 | 1.797 | 43.199.436 |
| 28/1/2026 | 67,00 | 68,42 | +2,15% | 67,00 | 69,00 | 67,95 | 68,27 | 68,42 | 1.080 | 66.781.381 |
| 27/1/2026 | 66,70 | 66,98 | +0,42% | 66,24 | 67,00 | 66,59 | 66,78 | 66,98 | 656 | 28.907.092 |
| 26/1/2026 | 65,90 | 66,70 | +0,30% | 65,64 | 66,70 | 66,17 | 65,79 | 66,70 | 756 | 28.324.411 |
| 23/1/2026 | 66,00 | 66,50 | +0,76% | 65,78 | 66,79 | 66,30 | 66,50 | 66,70 | 215 | 14.089.276 |
| 22/1/2026 | 65,61 | 66,00 | +0,59% | 64,27 | 66,01 | 65,43 | 65,70 | 66,00 | 805 | 35.276.464 |
| 21/1/2026 | 65,50 | 65,61 | +0,31% | 64,71 | 65,61 | 65,32 | 65,01 | 65,61 | 364 | 23.299.857 |
| 20/1/2026 | 65,55 | 65,41 | +0,46% | 64,87 | 65,55 | 65,29 | 65,04 | 65,41 | 368 | 25.921.326 |
| 19/1/2026 | 64,93 | 65,11 | +0,28% | 64,80 | 65,11 | 64,93 | 64,94 | 65,11 | 560 | 16.992.653 |
| 16/1/2026 | 64,70 | 64,93 | +0,36% | 64,59 | 64,94 | 64,81 | 64,88 | 64,93 | 908 | 32.542.623 |
| 15/1/2026 | 64,94 | 64,70 | -0,37% | 64,39 | 64,94 | 64,73 | 64,40 | 64,70 | 495 | 18.144.993 |
| 14/1/2026 | 64,64 | 64,94 | +0,46% | 64,21 | 64,97 | 64,68 | 64,02 | 64,94 | 761 | 30.487.963 |
| 13/1/2026 | 64,20 | 64,64 | +1,11% | 63,88 | 64,65 | 64,49 | 63,88 | 64,64 | 184 | 13.331.383 |
| 12/1/2026 | 64,25 | 63,93 | -0,50% | 63,63 | 64,50 | 64,11 | 63,93 | 63,96 | 1.696 | 24.093.157 |
| 9/1/2026 | 64,00 | 64,25 | +0,41% | 63,51 | 64,25 | 63,98 | 63,93 | 64,25 | 238 | 10.960.792 |
| 8/1/2026 | 63,46 | 63,99 | +0,84% | 63,22 | 63,99 | 63,63 | 63,68 | 63,99 | 232 | 19.562.590 |
| 7/1/2026 | 63,95 | 63,46 | +0,09% | 63,25 | 63,95 | 63,51 | 63,23 | 63,48 | 336 | 11.953.885 |
| 6/1/2026 | 64,00 | 63,40 | -0,78% | 63,36 | 64,00 | 63,67 | 63,40 | 63,95 | 405 | 21.585.131 |
| 5/1/2026 | 63,59 | 63,90 | +0,49% | 63,21 | 63,97 | 63,62 | 63,49 | 63,90 | 422 | 31.078.893 |
| 2/1/2026 | 64,93 | 63,59 | -2,08% | 61,33 | 64,93 | 63,09 | 63,23 | 63,59 | 686 | 51.149.064 |
| 30/12/2025 | 64,85 | 64,94 | +0,14% | 63,72 | 64,98 | 64,59 | 64,87 | 64,94 | 610 | 65.804.026 |
| 29/12/2025 | 64,34 | 64,85 | +0,79% | 64,27 | 64,89 | 64,66 | 64,72 | 64,85 | 520 | 29.339.496 |
| 26/12/2025 | 63,50 | 64,34 | +1,58% | 63,21 | 64,96 | 64,11 | 64,27 | 64,34 | 369 | 26.062.577 |
| 23/12/2025 | 63,50 | 63,34 | +0,25% | 62,64 | 63,50 | 63,06 | 63,21 | 63,34 | 502 | 25.281.544 |
| 22/12/2025 | 62,01 | 63,18 | +0,86% | 62,01 | 63,46 | 62,98 | 62,64 | 63,18 | 978 | 17.780.086 |
| 19/12/2025 | 62,60 | 62,64 | -0,06% | 62,13 | 62,64 | 62,37 | 62,63 | 62,64 | 646 | 18.517.811 |
| 18/12/2025 | 62,69 | 62,68 | -0,03% | 61,48 | 62,69 | 62,03 | 62,46 | 62,68 | 1.020 | 16.637.114 |
| 17/12/2025 | 61,43 | 62,70 | +2,99% | 61,12 | 62,70 | 61,73 | 62,11 | 62,67 | 669 | 46.633.461 |
| 16/12/2025 | 61,01 | 60,88 | -0,20% | 60,86 | 61,50 | 61,15 | 60,88 | 61,20 | 410 | 20.344.776 |
| 15/12/2025 | 61,39 | 61,00 | -0,47% | 60,80 | 61,82 | 61,19 | 61,00 | 61,19 | 1.937 | 46.074.088 |
| 12/12/2025 | 61,40 | 61,29 | -0,11% | 61,00 | 61,46 | 61,27 | 61,12 | 61,29 | 316 | 15.864.914 |
| 11/12/2025 | 61,12 | 61,36 | +0,39% | 60,96 | 61,37 | 61,20 | 61,18 | 61,36 | 194 | 6.713.911 |
| 10/12/2025 | 61,11 | 61,12 | +0,16% | 60,80 | 61,12 | 60,92 | 60,87 | 61,12 | 972 | 32.265.770 |
| 9/12/2025 | 60,75 | 61,02 | +0,44% | 60,70 | 61,16 | 60,87 | 60,80 | 61,03 | 393 | 24.776.836 |
| 8/12/2025 | 61,44 | 60,75 | -0,31% | 60,60 | 61,44 | 60,83 | 60,65 | 60,75 | 1.837 | 66.052.841 |
| 5/12/2025 | 61,32 | 60,94 | -0,62% | 60,56 | 61,47 | 61,08 | 60,94 | 61,16 | 824 | 60.300.405 |
| 4/12/2025 | 61,40 | 61,32 | -0,13% | 61,02 | 61,48 | 61,23 | 61,21 | 61,32 | 455 | 20.379.118 |
| 3/12/2025 | 61,40 | 61,40 | +0,49% | 60,82 | 61,55 | 61,09 | 61,08 | 61,40 | 2.011 | 38.783.319 |
| 2/12/2025 | 61,54 | 61,10 | -0,75% | 61,06 | 61,56 | 61,28 | 61,10 | 61,53 | 654 | 47.524.653 |
| 1/12/2025 | 61,45 | 61,56 | -0,31% | 61,15 | 61,71 | 61,32 | 61,40 | 61,58 | 620 | 26.601.673 |
| 28/11/2025 | 61,38 | 61,75 | +0,60% | 61,30 | 61,91 | 61,68 | 61,66 | 61,75 | 480 | 26.001.624 |
| 27/11/2025 | 61,44 | 61,38 | -0,10% | 61,21 | 61,69 | 61,32 | 61,24 | 61,38 | 1.240 | 73.529.692 |
| 26/11/2025 | 61,35 | 61,44 | +0,38% | 61,21 | 61,58 | 61,32 | 61,22 | 61,44 | 1.061 | 35.181.027 |
| 25/11/2025 | 61,30 | 61,21 | +0,07% | 61,15 | 61,36 | 61,27 | 61,21 | 61,35 | 238 | 11.825.545 |
| 24/11/2025 | 61,36 | 61,17 | -0,47% | 61,11 | 61,69 | 61,22 | 61,17 | 61,29 | 1.880 | 61.173.000 |
| 21/11/2025 | 61,45 | 61,46 | +0,02% | 61,15 | 61,58 | 61,31 | 61,36 | 61,46 | 503 | 21.049.864 |
| 19/11/2025 | 61,31 | 61,45 | -0,11% | 61,25 | 61,64 | 61,41 | 61,26 | 61,45 | 556 | 16.636.142 |
| 18/11/2025 | 61,69 | 61,52 | -0,28% | 61,22 | 61,76 | 61,54 | 61,39 | 61,52 | 726 | 19.984.486 |
| 17/11/2025 | 61,25 | 61,69 | +0,72% | 61,24 | 62,29 | 61,55 | 61,37 | 61,70 | 432 | 15.333.931 |
| 14/11/2025 | 61,18 | 61,25 | +0,23% | 61,03 | 61,44 | 61,24 | 61,04 | 61,25 | 333 | 22.433.303 |
| 13/11/2025 | 61,16 | 61,11 | -0,05% | 60,88 | 61,18 | 61,02 | 60,88 | 61,11 | 195 | 5.352.292 |
| 12/11/2025 | 60,85 | 61,14 | -0,05% | 60,85 | 61,18 | 61,00 | 60,90 | 61,14 | 378 | 19.673.434 |
| 11/11/2025 | 61,63 | 61,17 | -0,21% | 60,72 | 61,63 | 61,01 | 60,85 | 61,17 | 979 | 27.693.748 |
| 10/11/2025 | 61,44 | 61,30 | -0,28% | 61,20 | 61,44 | 61,22 | 61,30 | 61,33 | 227 | 24.521.481 |
| 7/11/2025 | 61,54 | 61,47 | -0,15% | 60,93 | 61,54 | 61,18 | 61,15 | 61,47 | 757 | 57.658.586 |
| 6/11/2025 | 61,30 | 61,56 | +0,42% | 61,00 | 61,60 | 61,37 | 61,29 | 61,56 | 387 | 21.081.128 |
| 5/11/2025 | 61,29 | 61,30 | +0,02% | 61,00 | 61,59 | 61,17 | 61,30 | 61,31 | 876 | 25.205.082 |
| 4/11/2025 | 61,78 | 61,29 | -0,11% | 61,02 | 61,78 | 61,26 | 61,03 | 61,29 | 329 | 15.517.810 |
| 3/11/2025 | 61,25 | 61,36 | -1,27% | 60,65 | 61,61 | 61,26 | 61,25 | 61,36 | 363 | 20.727.226 |
| 31/10/2025 | 62,62 | 62,15 | +0,24% | 61,84 | 62,62 | 62,17 | 62,08 | 62,15 | 660 | 34.302.927 |
| 30/10/2025 | 62,64 | 62,00 | -1,07% | 62,00 | 62,67 | 62,14 | 62,00 | 62,27 | 476 | 53.604.743 |
| 29/10/2025 | 62,17 | 62,67 | +0,84% | 62,00 | 62,67 | 62,34 | 62,33 | 62,67 | 245 | 14.639.000 |
| 28/10/2025 | 62,50 | 62,15 | -0,40% | 61,50 | 62,67 | 61,95 | 61,90 | 62,15 | 512 | 46.294.399 |
| 27/10/2025 | 62,43 | 62,40 | +0,39% | 61,91 | 62,43 | 62,23 | 61,94 | 62,40 | 249 | 19.505.835 |
| 24/10/2025 | 62,39 | 62,16 | -0,37% | 61,54 | 62,51 | 62,03 | 62,15 | 62,18 | 1.416 | 31.083.676 |
| 23/10/2025 | 61,54 | 62,39 | +1,91% | 61,00 | 62,39 | 61,64 | 61,83 | 62,36 | 1.296 | 18.352.952 |
| 22/10/2025 | 61,55 | 61,22 | -0,42% | 60,80 | 61,55 | 61,02 | 60,81 | 61,22 | 691 | 26.027.916 |
| 21/10/2025 | 61,32 | 61,48 | +0,72% | 61,02 | 61,55 | 61,27 | 61,02 | 61,48 | 390 | 20.815.155 |
| 20/10/2025 | 61,00 | 61,04 | +0,23% | 60,76 | 61,31 | 60,98 | 60,85 | 61,04 | 289 | 25.282.790 |
| 17/10/2025 | 60,67 | 60,90 | +0,51% | 60,32 | 61,31 | 60,71 | 60,77 | 60,90 | 736 | 29.633.713 |
| 16/10/2025 | 61,25 | 60,59 | -1,08% | 60,45 | 61,49 | 60,84 | 60,59 | 60,70 | 1.994 | 42.242.696 |
| 15/10/2025 | 61,40 | 61,25 | +0,41% | 61,00 | 61,55 | 61,23 | 61,15 | 61,25 | 1.401 | 33.062.073 |
| 14/10/2025 | 61,45 | 61,00 | -0,78% | 60,74 | 61,50 | 61,13 | 61,00 | 61,28 | 486 | 30.687.380 |
| 13/10/2025 | 61,48 | 61,48 | -0,03% | 61,07 | 61,75 | 61,42 | 61,48 | 61,49 | 494 | 26.930.578 |
| 10/10/2025 | 61,56 | 61,50 | -0,10% | 61,20 | 61,91 | 61,42 | 61,29 | 61,50 | 411 | 32.136.139 |
| 9/10/2025 | 61,77 | 61,56 | +0,20% | 61,11 | 61,99 | 61,34 | 61,27 | 61,56 | 650 | 31.570.554 |
| 8/10/2025 | 61,70 | 61,44 | -0,50% | 60,66 | 61,70 | 61,16 | 61,44 | 61,45 | 1.631 | 47.507.244 |
| 7/10/2025 | 62,45 | 61,75 | -0,77% | 61,18 | 62,80 | 61,71 | 61,51 | 61,75 | 1.067 | 86.821.695 |
| 6/10/2025 | 62,50 | 62,23 | +0,21% | 62,17 | 62,72 | 62,37 | 62,23 | 62,53 | 447 | 17.815.533 |
| 3/10/2025 | 61,95 | 62,10 | +0,63% | 61,14 | 62,21 | 61,58 | 62,00 | 62,10 | 2.522 | 38.897.528 |
| 2/10/2025 | 61,90 | 61,71 | -0,02% | 61,70 | 62,32 | 61,92 | 61,71 | 61,95 | 594 | 32.281.826 |
| 1/10/2025 | 63,97 | 61,72 | -3,25% | 61,52 | 63,97 | 62,47 | 61,71 | 62,25 | 757 | 43.657.789 |
| 30/9/2025 | 63,50 | 63,79 | +0,28% | 63,41 | 63,87 | 63,95 | 63,60 | 63,79 | 1.966 | 62.371.178 |
| 29/9/2025 | 63,56 | 63,61 | +0,19% | 63,00 | 63,80 | 63,48 | 63,53 | 63,61 | 674 | 47.882.863 |
| 26/9/2025 | 63,10 | 63,49 | +0,65% | 63,09 | 63,56 | 63,36 | 63,26 | 63,49 | 1.481 | 34.333.438 |
| 25/9/2025 | 63,99 | 63,08 | -1,05% | 62,85 | 64,00 | 63,31 | 63,08 | 63,50 | 1.226 | 67.915.272 |
| 24/9/2025 | 64,81 | 63,75 | -1,64% | 63,67 | 64,81 | 64,23 | 63,75 | 63,99 | 459 | 17.875.372 |
| 23/9/2025 | 63,82 | 64,81 | +2,30% | 63,77 | 64,88 | 64,33 | 64,29 | 64,81 | 1.471 | 65.859.147 |
| 22/9/2025 | 63,35 | 63,35 | -0,47% | 63,18 | 63,84 | 63,39 | 63,35 | 63,62 | 1.406 | 37.507.206 |
| 19/9/2025 | 63,56 | 63,65 | +0,62% | 63,40 | 64,47 | 63,74 | 63,65 | 63,89 | 752 | 12.346.574 |
| 18/9/2025 | 63,99 | 63,26 | -0,52% | 63,12 | 63,99 | 63,52 | 63,26 | 63,88 | 758 | 35.711.705 |
| 17/9/2025 | 63,59 | 63,59 | 0,00% | 63,50 | 63,99 | 63,77 | 63,59 | 63,90 | 795 | 24.124.524 |
| 16/9/2025 | 63,85 | 63,59 | -0,50% | 63,40 | 64,04 | 63,67 | 63,59 | 63,82 | 500 | 34.251.572 |
| 15/9/2025 | 63,37 | 63,91 | +0,85% | 62,74 | 64,44 | 63,52 | 63,91 | 64,03 | 1.143 | 43.280.319 |
| 12/9/2025 | 63,60 | 63,37 | +0,46% | 62,73 | 63,63 | 63,09 | 62,74 | 63,37 | 1.588 | 27.094.273 |
| 11/9/2025 | 63,17 | 63,08 | -0,13% | 63,02 | 63,84 | 63,34 | 63,08 | 63,60 | 580 | 29.688.372 |
| 10/9/2025 | 62,81 | 63,16 | +0,45% | 62,80 | 63,62 | 63,33 | 63,16 | 63,39 | 447 | 19.527.619 |
| 9/9/2025 | 63,63 | 62,88 | -1,21% | 62,85 | 63,63 | 63,16 | 62,88 | 62,98 | 568 | 40.267.559 |
| 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 |