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.
KNUQ11 - FII KINEA UN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 104,08 | 104,16 | +0,08% | 104,01 | 104,58 | 104,12 | 104,10 | 104,35 | 4.560 | 234.774.789 |
| 5/9/2025 | 103,95 | 104,08 | +0,23% | 103,89 | 104,46 | 104,17 | 104,08 | 104,16 | 6.697 | 237.754.127 |
| 4/9/2025 | 103,81 | 103,84 | +0,03% | 103,57 | 104,18 | 103,89 | 103,84 | 103,95 | 3.191 | 400.448.098 |
| 3/9/2025 | 103,82 | 103,81 | -0,01% | 103,68 | 103,90 | 103,81 | 103,81 | 103,85 | 7.018 | 362.578.013 |
| 2/9/2025 | 103,90 | 103,82 | -0,18% | 103,68 | 103,96 | 103,80 | 103,82 | 103,83 | 5.359 | 496.933.250 |
| 1/9/2025 | 104,36 | 104,01 | -1,42% | 103,76 | 104,40 | 104,09 | 104,01 | 104,13 | 6.147 | 280.808.717 |
| 29/8/2025 | 105,81 | 105,51 | +0,49% | 105,10 | 105,83 | 105,46 | 105,51 | 105,78 | 8.019 | 453.832.988 |
| 28/8/2025 | 106,00 | 105,00 | -0,90% | 105,00 | 106,00 | 105,48 | 105,00 | 105,79 | 9.999 | 652.385.292 |
| 27/8/2025 | 105,00 | 105,95 | +0,90% | 104,92 | 106,21 | 105,60 | 105,85 | 105,95 | 3.259 | 410.431.501 |
| 26/8/2025 | 104,99 | 105,00 | +0,08% | 104,70 | 105,00 | 104,92 | 104,85 | 105,00 | 5.776 | 313.033.498 |
| 25/8/2025 | 104,91 | 104,92 | -0,07% | 104,61 | 105,17 | 104,92 | 104,93 | 104,99 | 4.558 | 321.818.816 |
| 22/8/2025 | 104,93 | 104,99 | +0,05% | 104,73 | 105,20 | 104,97 | 104,99 | 105,00 | 4.105 | 269.906.223 |
| 21/8/2025 | 105,00 | 104,94 | -0,06% | 104,61 | 105,00 | 104,84 | 104,77 | 104,94 | 3.563 | 292.053.591 |
| 20/8/2025 | 104,80 | 105,00 | +0,04% | 104,42 | 105,07 | 104,77 | 104,79 | 105,00 | 5.667 | 339.734.230 |
| 19/8/2025 | 105,19 | 104,96 | -0,06% | 104,51 | 105,19 | 104,94 | 104,90 | 104,96 | 2.639 | 343.002.564 |
| 18/8/2025 | 105,50 | 105,02 | -0,45% | 105,00 | 105,82 | 105,38 | 105,02 | 105,19 | 3.644 | 256.597.149 |
| 15/8/2025 | 105,40 | 105,50 | +0,06% | 105,22 | 105,65 | 105,41 | 105,40 | 105,50 | 4.177 | 214.202.147 |
| 14/8/2025 | 105,58 | 105,44 | +0,09% | 104,86 | 105,58 | 105,24 | 105,21 | 105,44 | 3.154 | 186.540.071 |
| 13/8/2025 | 103,97 | 105,34 | +1,32% | 103,93 | 105,72 | 105,04 | 105,21 | 105,34 | 8.961 | 740.248.547 |
| 12/8/2025 | 103,95 | 103,97 | 0,00% | 103,79 | 104,04 | 103,92 | 103,82 | 103,97 | 4.865 | 286.614.506 |
| 11/8/2025 | 103,98 | 103,97 | -0,01% | 103,79 | 104,03 | 103,93 | 103,97 | 104,01 | 2.978 | 195.094.943 |
| 8/8/2025 | 104,04 | 103,98 | +0,26% | 103,79 | 104,04 | 103,91 | 103,92 | 103,98 | 2.593 | 236.307.227 |
| 7/8/2025 | 103,74 | 103,71 | -0,02% | 103,57 | 104,04 | 103,91 | 103,71 | 104,04 | 3.449 | 1.681.867.144 |
| 6/8/2025 | 103,82 | 103,73 | -0,16% | 103,31 | 103,82 | 103,62 | 103,58 | 103,73 | 1.705 | 297.144.009 |
| 5/8/2025 | 103,50 | 103,90 | +0,52% | 103,32 | 103,90 | 103,51 | 103,51 | 103,90 | 3.316 | 325.334.423 |
| 4/8/2025 | 103,50 | 103,36 | -0,20% | 103,30 | 103,58 | 103,48 | 103,36 | 103,55 | 4.051 | 296.733.274 |
| 1/8/2025 | 104,15 | 103,57 | -1,22% | 103,11 | 104,20 | 103,53 | 103,51 | 103,57 | 6.052 | 552.678.683 |
| 31/7/2025 | 104,87 | 104,85 | +0,05% | 104,71 | 104,87 | 104,84 | 104,83 | 104,85 | 2.117 | 152.720.951 |
| 30/7/2025 | 104,48 | 104,80 | +0,33% | 104,48 | 104,88 | 104,82 | 104,80 | 104,86 | 1.339 | 173.015.729 |
| 29/7/2025 | 104,87 | 104,46 | -0,02% | 104,33 | 104,87 | 104,56 | 104,46 | 104,86 | 6.380 | 270.037.900 |
| 28/7/2025 | 104,86 | 104,48 | -0,36% | 104,48 | 104,87 | 104,62 | 104,48 | 104,60 | 1.458 | 242.296.322 |
| 25/7/2025 | 104,69 | 104,86 | +0,16% | 104,43 | 104,87 | 104,61 | 104,87 | 104,86 | 3.889 | 272.585.723 |
| 24/7/2025 | 104,73 | 104,69 | -0,03% | 104,45 | 104,73 | 104,62 | 104,75 | 104,69 | 1.114 | 139.505.938 |
| 23/7/2025 | 104,50 | 104,72 | +0,11% | 104,37 | 104,95 | 104,61 | 104,66 | 104,72 | 2.940 | 180.559.647 |
| 22/7/2025 | 104,90 | 104,60 | -0,05% | 104,30 | 104,90 | 104,48 | 104,60 | 104,68 | 3.373 | 207.523.222 |
| 21/7/2025 | 104,62 | 104,65 | +0,05% | 104,50 | 104,75 | 104,61 | 104,65 | 104,73 | 3.182 | 173.656.961 |
| 18/7/2025 | 104,74 | 104,60 | +0,06% | 104,58 | 104,99 | 104,73 | 104,60 | 104,73 | 2.061 | 198.233.256 |
| 17/7/2025 | 104,50 | 104,54 | +0,09% | 104,50 | 104,89 | 104,62 | 104,54 | 104,75 | 2.817 | 226.335.535 |
| 16/7/2025 | 105,08 | 104,45 | -0,42% | 104,26 | 105,09 | 104,72 | 104,45 | 104,59 | 2.509 | 201.208.122 |
| 15/7/2025 | 105,16 | 104,89 | -0,20% | 104,85 | 105,41 | 105,05 | 104,89 | 104,94 | 2.208 | 219.847.880 |
| 14/7/2025 | 104,95 | 105,10 | +0,14% | 104,88 | 105,44 | 105,10 | 104,99 | 105,10 | 2.579 | 205.456.312 |
| 11/7/2025 | 104,86 | 104,95 | -0,24% | 104,63 | 105,13 | 104,92 | 104,95 | 105,02 | 4.056 | 195.536.546 |
| 10/7/2025 | 105,15 | 105,20 | +0,05% | 104,52 | 105,59 | 105,10 | 104,97 | 105,20 | 3.375 | 218.190.740 |
| 9/7/2025 | 104,95 | 105,15 | +0,15% | 104,77 | 105,34 | 105,03 | 105,06 | 105,15 | 1.928 | 110.553.426 |
| 8/7/2025 | 105,00 | 104,99 | +0,22% | 104,75 | 105,34 | 104,97 | 104,89 | 104,99 | 1.436 | 203.780.518 |
| 7/7/2025 | 104,00 | 104,76 | +0,89% | 103,80 | 105,85 | 104,82 | 104,76 | 104,80 | 4.511 | 340.926.047 |
| 4/7/2025 | 103,99 | 103,84 | -0,14% | 103,68 | 104,38 | 103,90 | 103,84 | 104,00 | 4.516 | 258.993.800 |
| 3/7/2025 | 103,90 | 103,99 | +0,06% | 103,53 | 104,21 | 103,78 | 103,90 | 103,99 | 2.940 | 226.885.541 |
| 2/7/2025 | 103,84 | 103,93 | +0,09% | 103,36 | 104,43 | 103,69 | 103,80 | 103,93 | 4.551 | 301.100.444 |
| 1/7/2025 | 104,39 | 103,84 | -0,89% | 103,28 | 104,56 | 103,64 | 103,76 | 103,84 | 7.885 | 369.390.238 |
| 30/6/2025 | 104,77 | 104,77 | +0,12% | 104,62 | 104,79 | 104,76 | 104,75 | 104,77 | 2.754 | 257.487.069 |
| 27/6/2025 | 104,58 | 104,64 | +0,09% | 104,34 | 104,78 | 104,61 | 104,55 | 104,64 | 3.978 | 361.251.144 |
| 26/6/2025 | 104,37 | 104,55 | +0,05% | 104,37 | 104,59 | 104,51 | 104,49 | 104,55 | 5.125 | 138.580.670 |
| 25/6/2025 | 104,50 | 104,50 | 0,00% | 104,39 | 104,58 | 104,51 | 104,40 | 104,50 | 2.167 | 106.015.555 |
| 24/6/2025 | 104,39 | 104,50 | +0,11% | 104,07 | 104,58 | 104,44 | 104,45 | 104,55 | 1.878 | 208.370.801 |
| 23/6/2025 | 104,40 | 104,38 | -0,02% | 104,07 | 104,60 | 104,38 | 104,38 | 104,50 | 3.194 | 202.563.327 |
| 20/6/2025 | 104,24 | 104,40 | +0,44% | 104,08 | 104,58 | 104,43 | 104,36 | 104,40 | 3.588 | 202.490.327 |
| 18/6/2025 | 103,80 | 103,94 | -0,16% | 103,70 | 104,20 | 103,91 | 103,81 | 103,94 | 1.630 | 207.834.918 |
| 17/6/2025 | 104,58 | 104,11 | +0,11% | 103,86 | 104,58 | 104,13 | 104,11 | 104,18 | 3.859 | 283.052.542 |
| 16/6/2025 | 104,58 | 104,00 | -0,53% | 103,90 | 104,58 | 104,15 | 103,91 | 104,10 | 1.563 | 152.437.379 |
| 13/6/2025 | 104,11 | 104,55 | +0,65% | 103,87 | 104,97 | 104,43 | 104,54 | 104,55 | 5.846 | 380.745.696 |
| 12/6/2025 | 104,12 | 103,87 | -0,24% | 103,70 | 104,12 | 103,86 | 103,85 | 103,87 | 1.260 | 97.529.681 |
| 11/6/2025 | 103,62 | 104,12 | +0,70% | 103,60 | 104,14 | 103,94 | 104,05 | 104,12 | 1.931 | 175.475.728 |
| 10/6/2025 | 103,69 | 103,40 | 0,00% | 103,14 | 103,77 | 103,35 | 103,26 | 103,40 | 1.845 | 107.170.452 |
| 9/6/2025 | 103,60 | 103,40 | -0,24% | 103,00 | 104,09 | 103,41 | 103,40 | 103,50 | 1.790 | 200.855.248 |
| 6/6/2025 | 103,35 | 103,65 | +0,33% | 103,35 | 103,89 | 103,67 | 103,65 | 103,84 | 2.358 | 158.946.102 |
| 5/6/2025 | 103,50 | 103,31 | -0,23% | 103,00 | 103,79 | 103,24 | 103,31 | 103,79 | 4.440 | 348.935.839 |
| 4/6/2025 | 103,61 | 103,55 | -0,06% | 103,00 | 103,88 | 103,34 | 103,50 | 103,55 | 3.585 | 218.553.364 |
| 3/6/2025 | 103,92 | 103,61 | -0,08% | 102,81 | 104,30 | 103,32 | 103,41 | 103,61 | 5.368 | 317.952.980 |
| 2/6/2025 | 103,58 | 103,69 | -0,95% | 103,50 | 104,45 | 103,74 | 103,51 | 103,69 | 3.900 | 186.477.939 |
| 30/5/2025 | 104,48 | 104,68 | +0,43% | 104,35 | 104,68 | 104,57 | 104,60 | 104,68 | 1.980 | 162.589.648 |
| 29/5/2025 | 104,63 | 104,23 | +0,03% | 104,04 | 104,65 | 104,25 | 104,23 | 104,35 | 2.104 | 141.191.369 |
| 28/5/2025 | 104,66 | 104,20 | -0,44% | 104,00 | 104,88 | 104,52 | 104,20 | 104,65 | 4.827 | 454.369.440 |
| 27/5/2025 | 104,15 | 104,66 | +0,49% | 103,59 | 104,68 | 104,28 | 104,65 | 104,67 | 2.188 | 341.688.283 |
| 26/5/2025 | 103,78 | 104,15 | +0,53% | 103,78 | 104,60 | 104,24 | 104,15 | 104,39 | 1.617 | 142.059.515 |
| 23/5/2025 | 104,09 | 103,60 | -0,46% | 103,47 | 104,09 | 103,77 | 103,60 | 103,79 | 6.126 | 249.982.711 |
| 22/5/2025 | 104,48 | 104,08 | +0,06% | 103,80 | 104,48 | 103,96 | 103,97 | 104,08 | 1.090 | 170.567.292 |
| 21/5/2025 | 103,85 | 104,02 | +0,20% | 103,66 | 104,85 | 104,04 | 103,96 | 104,02 | 1.483 | 285.902.247 |
| 20/5/2025 | 103,91 | 103,81 | -0,12% | 103,38 | 103,92 | 103,76 | 103,81 | 103,85 | 2.611 | 143.560.772 |
| 19/5/2025 | 103,89 | 103,93 | +0,19% | 103,52 | 104,00 | 103,79 | 103,87 | 103,93 | 2.983 | 171.656.770 |
| 16/5/2025 | 103,46 | 103,73 | +0,26% | 103,02 | 103,88 | 103,59 | 103,66 | 103,73 | 3.504 | 251.626.105 |
| 15/5/2025 | 103,01 | 103,46 | +0,44% | 103,01 | 103,46 | 103,21 | 103,44 | 103,46 | 4.511 | 181.385.756 |
| 14/5/2025 | 103,01 | 103,01 | +0,01% | 102,97 | 103,50 | 103,19 | 103,01 | 103,18 | 2.175 | 173.055.511 |
| 13/5/2025 | 103,04 | 103,00 | -0,01% | 102,90 | 103,37 | 103,06 | 102,94 | 103,00 | 3.271 | 240.015.208 |
| 12/5/2025 | 103,80 | 103,01 | -0,71% | 102,56 | 103,80 | 103,00 | 103,01 | 103,23 | 3.889 | 535.461.585 |
| 9/5/2025 | 103,44 | 103,75 | +0,34% | 103,28 | 103,79 | 103,57 | 103,43 | 103,75 | 2.377 | 208.070.417 |
| 8/5/2025 | 103,21 | 103,40 | +0,39% | 103,04 | 103,80 | 103,33 | 103,34 | 103,40 | 1.135 | 184.659.845 |
| 7/5/2025 | 102,84 | 103,00 | +0,16% | 102,68 | 103,07 | 102,85 | 103,00 | 103,17 | 1.944 | 129.573.229 |
| 6/5/2025 | 103,32 | 102,84 | -0,40% | 102,13 | 103,32 | 102,64 | 102,28 | 102,84 | 4.257 | 295.684.778 |
| 5/5/2025 | 102,18 | 103,25 | +0,64% | 101,50 | 103,32 | 102,05 | 102,93 | 103,25 | 6.009 | 915.834.329 |
| 2/5/2025 | 102,86 | 102,59 | -1,05% | 102,25 | 102,86 | 102,52 | 102,47 | 102,59 | 3.999 | 191.939.014 |
| 29/4/2025 | 103,65 | 103,68 | -0,09% | 103,35 | 103,90 | 103,63 | 103,51 | 103,68 | 4.215 | 211.048.445 |
| 28/4/2025 | 103,61 | 103,77 | +0,11% | 103,30 | 103,78 | 103,56 | 103,65 | 103,77 | 4.647 | 301.466.239 |
| 25/4/2025 | 103,13 | 103,66 | +0,51% | 103,00 | 103,87 | 103,39 | 103,46 | 103,66 | 3.409 | 238.178.704 |
| 24/4/2025 | 103,46 | 103,13 | -0,41% | 103,08 | 103,51 | 103,27 | 103,13 | 103,31 | 2.703 | 169.054.806 |
| 23/4/2025 | 103,64 | 103,55 | -0,09% | 102,88 | 103,73 | 103,18 | 103,31 | 103,55 | 6.054 | 250.242.740 |
| 22/4/2025 | 103,50 | 103,64 | +0,14% | 102,76 | 103,74 | 103,28 | 103,40 | 103,64 | 6.468 | 268.950.127 |
| 17/4/2025 | 103,36 | 103,50 | +0,14% | 102,79 | 103,85 | 103,31 | 103,12 | 103,50 | 2.460 | 320.949.914 |
| 16/4/2025 | 102,99 | 103,36 | +0,74% | 102,82 | 103,48 | 103,27 | 103,36 | 103,40 | 1.670 | 122.345.377 |
| 15/4/2025 | 102,82 | 102,60 | +0,07% | 102,00 | 103,50 | 102,91 | 102,60 | 102,70 | 4.026 | 351.850.906 |
| 14/4/2025 | 102,78 | 102,53 | -0,50% | 101,58 | 102,97 | 102,27 | 102,52 | 102,79 | 6.193 | 596.481.668 |
| 11/4/2025 | 103,25 | 103,05 | -0,19% | 102,59 | 103,25 | 103,05 | 102,80 | 103,05 | 2.415 | 194.065.244 |
| 10/4/2025 | 103,39 | 103,25 | +0,50% | 102,50 | 103,40 | 103,07 | 103,14 | 103,25 | 1.786 | 268.001.326 |
| 9/4/2025 | 103,90 | 102,74 | -1,12% | 102,27 | 103,90 | 103,04 | 102,61 | 102,74 | 1.601 | 228.563.707 |
| 8/4/2025 | 103,52 | 103,90 | +0,39% | 102,94 | 104,21 | 103,75 | 103,90 | 104,00 | 5.340 | 224.820.322 |
| 7/4/2025 | 103,48 | 103,50 | +0,02% | 103,48 | 104,23 | 103,69 | 103,50 | 103,77 | 6.290 | 458.171.554 |
| 4/4/2025 | 103,83 | 103,48 | -0,31% | 102,70 | 104,29 | 103,57 | 103,48 | 104,20 | 3.875 | 262.996.537 |
| 3/4/2025 | 104,50 | 103,80 | -0,67% | 103,70 | 104,50 | 103,97 | 103,80 | 103,97 | 5.452 | 280.544.087 |
| 2/4/2025 | 103,69 | 104,50 | +0,79% | 103,69 | 104,95 | 104,73 | 104,37 | 104,50 | 5.890 | 250.170.978 |
| 1/4/2025 | 104,30 | 103,68 | -1,30% | 103,37 | 104,65 | 104,12 | 103,68 | 104,07 | 6.122 | 289.848.152 |
| 31/3/2025 | 104,65 | 105,05 | +0,38% | 104,65 | 105,40 | 105,02 | 104,89 | 105,05 | 1.815 | 117.643.097 |
| 28/3/2025 | 104,87 | 104,65 | -0,21% | 104,58 | 105,38 | 104,89 | 104,65 | 104,89 | 6.320 | 336.248.504 |
| 27/3/2025 | 104,90 | 104,87 | -0,03% | 104,52 | 105,05 | 104,87 | 104,87 | 104,90 | 3.369 | 159.618.606 |
| 26/3/2025 | 104,49 | 104,90 | +0,39% | 104,00 | 105,45 | 104,65 | 104,90 | 105,21 | 1.694 | 246.225.028 |
| 25/3/2025 | 103,82 | 104,49 | +0,98% | 103,32 | 105,00 | 103,95 | 104,19 | 104,49 | 7.420 | 427.440.321 |
| 24/3/2025 | 103,73 | 103,48 | +0,23% | 103,30 | 104,00 | 103,70 | 103,48 | 103,70 | 5.038 | 322.804.040 |
| 21/3/2025 | 103,84 | 103,24 | -0,57% | 103,15 | 104,00 | 103,48 | 103,24 | 103,30 | 14.159 | 436.660.679 |
| 20/3/2025 | 103,30 | 103,83 | +0,52% | 103,30 | 104,00 | 103,73 | 103,72 | 103,83 | 6.317 | 247.100.522 |
| 19/3/2025 | 103,77 | 103,29 | -0,16% | 103,12 | 104,00 | 103,67 | 103,29 | 103,45 | 2.113 | 269.028.426 |
| 18/3/2025 | 103,99 | 103,46 | -0,52% | 102,98 | 104,00 | 103,64 | 103,13 | 103,46 | 4.106 | 499.918.696 |
| 17/3/2025 | 103,75 | 104,00 | +0,37% | 103,50 | 104,00 | 103,74 | 103,99 | 104,00 | 2.557 | 315.385.018 |
| 14/3/2025 | 103,80 | 103,62 | -0,03% | 103,53 | 103,99 | 103,85 | 103,62 | 103,95 | 3.082 | 240.065.728 |
| 13/3/2025 | 103,12 | 103,65 | +0,51% | 103,12 | 103,85 | 103,61 | 103,65 | 103,83 | 1.819 | 261.690.016 |
| 12/3/2025 | 103,06 | 103,12 | +0,15% | 102,71 | 103,43 | 103,07 | 102,84 | 103,12 | 4.202 | 169.647.394 |
| 11/3/2025 | 103,11 | 102,97 | -0,21% | 102,20 | 103,51 | 102,86 | 102,64 | 102,97 | 6.131 | 289.751.703 |
| 10/3/2025 | 103,49 | 103,19 | -0,11% | 102,90 | 103,96 | 103,42 | 103,05 | 103,19 | 5.804 | 712.460.875 |
| 7/3/2025 | 103,00 | 103,30 | +0,57% | 102,72 | 103,70 | 103,11 | 102,90 | 103,40 | 8.863 | 313.004.806 |
| 6/3/2025 | 102,00 | 102,71 | +0,70% | 102,00 | 103,40 | 102,76 | 102,71 | 102,84 | 7.075 | 267.883.748 |
| 5/3/2025 | 101,28 | 102,00 | -0,49% | 100,59 | 102,38 | 101,84 | 101,97 | 102,00 | 1.948 | 249.621.148 |
| 28/2/2025 | 102,99 | 102,50 | -0,19% | 102,50 | 103,00 | 102,81 | 102,43 | 102,50 | 5.266 | 439.168.384 |
| 27/2/2025 | 102,23 | 102,70 | +0,49% | 102,23 | 102,89 | 102,60 | 102,58 | 102,70 | 5.507 | 407.316.910 |
| 26/2/2025 | 102,80 | 102,20 | -0,29% | 101,90 | 102,80 | 102,33 | 102,12 | 102,54 | 10.931 | 443.808.472 |
| 25/2/2025 | 102,83 | 102,50 | +0,03% | 102,34 | 103,39 | 102,88 | 102,50 | 102,80 | 4.101 | 383.813.274 |
| 24/2/2025 | 103,12 | 102,47 | -0,63% | 101,52 | 103,72 | 102,52 | 102,47 | 102,69 | 4.276 | 390.571.895 |
| 21/2/2025 | 102,71 | 103,12 | +0,89% | 102,23 | 104,00 | 103,34 | 102,95 | 103,12 | 9.239 | 468.671.437 |
| 20/2/2025 | 102,20 | 102,21 | +0,03% | 101,11 | 102,75 | 102,15 | 102,20 | 102,74 | 7.250 | 412.817.778 |
| 19/2/2025 | 102,00 | 102,18 | +0,23% | 101,85 | 102,79 | 102,18 | 102,18 | 102,20 | 1.966 | 274.757.805 |
| 18/2/2025 | 101,81 | 101,95 | +0,14% | 101,66 | 101,95 | 101,81 | 101,82 | 101,95 | 6.282 | 279.198.873 |
| 17/2/2025 | 101,80 | 101,81 | +0,16% | 101,52 | 101,83 | 101,71 | 101,81 | 101,83 | 3.743 | 258.221.840 |
| 14/2/2025 | 101,25 | 101,65 | +0,15% | 101,20 | 101,83 | 101,55 | 101,58 | 101,65 | 2.568 | 267.587.985 |
| 13/2/2025 | 101,35 | 101,50 | +0,20% | 100,57 | 101,52 | 101,24 | 101,35 | 101,50 | 7.175 | 365.912.613 |
| 12/2/2025 | 100,11 | 101,30 | +0,93% | 99,85 | 101,59 | 100,75 | 101,30 | 101,52 | 5.483 | 343.855.568 |
| 11/2/2025 | 100,43 | 100,37 | -0,05% | 100,00 | 100,90 | 100,31 | 100,04 | 100,37 | 3.986 | 288.719.084 |
| 10/2/2025 | 100,08 | 100,42 | +0,32% | 98,52 | 101,39 | 100,20 | 100,42 | 101,01 | 7.267 | 1.057.574.356 |
| 7/2/2025 | 100,25 | 100,10 | +0,08% | 99,54 | 100,70 | 100,17 | 99,87 | 100,10 | 16.677 | 912.921.721 |
| 6/2/2025 | 100,18 | 100,02 | -0,16% | 99,68 | 100,18 | 100,00 | 99,95 | 100,02 | 3.663 | 557.383.496 |
| 5/2/2025 | 100,53 | 100,18 | -0,83% | 99,57 | 101,02 | 100,45 | 100,18 | 100,19 | 3.975 | 355.639.413 |
| 4/2/2025 | 98,00 | 101,02 | +3,03% | 97,51 | 102,06 | 100,57 | 101,02 | 101,04 | 10.333 | 1.852.757.772 |
| 3/2/2025 | 97,50 | 98,05 | -1,05% | 96,86 | 99,08 | 97,67 | 98,00 | 98,05 | 4.892 | 727.683.474 |
| 31/1/2025 | 98,57 | 99,09 | +0,53% | 98,09 | 99,29 | 98,84 | 98,90 | 99,09 | 3.476 | 295.698.747 |
| 30/1/2025 | 98,14 | 98,57 | -0,74% | 97,85 | 99,29 | 98,28 | 98,30 | 98,57 | 1.491 | 262.322.398 |
| 29/1/2025 | 96,59 | 99,30 | +2,67% | 96,40 | 100,00 | 98,45 | 98,65 | 99,30 | 7.163 | 367.198.167 |
| 28/1/2025 | 97,00 | 96,72 | -0,29% | 95,05 | 97,55 | 96,52 | 96,73 | 97,08 | 4.480 | 521.818.793 |
| 27/1/2025 | 97,55 | 97,00 | -0,56% | 96,55 | 98,40 | 97,39 | 97,00 | 97,23 | 8.388 | 379.904.159 |
| 24/1/2025 | 98,64 | 97,55 | -1,11% | 97,25 | 99,52 | 98,16 | 97,55 | 97,62 | 6.450 | 342.920.289 |
| 23/1/2025 | 98,70 | 98,64 | -0,16% | 98,21 | 100,00 | 99,54 | 98,64 | 99,76 | 5.578 | 473.488.711 |
| 22/1/2025 | 99,30 | 98,80 | -0,59% | 97,94 | 99,39 | 98,92 | 98,80 | 99,15 | 5.132 | 595.367.514 |
| 21/1/2025 | 99,75 | 99,39 | -0,36% | 98,75 | 100,03 | 99,48 | 99,20 | 99,39 | 4.492 | 445.438.162 |
| 20/1/2025 | 100,95 | 99,75 | -1,24% | 99,50 | 102,00 | 100,60 | 99,75 | 100,00 | 7.691 | 526.609.653 |
| 17/1/2025 | 102,00 | 101,00 | -0,39% | 100,00 | 102,00 | 100,52 | 100,96 | 101,00 | 3.139 | 498.547.934 |
| 16/1/2025 | 101,92 | 101,40 | -0,51% | 101,10 | 102,00 | 101,60 | 101,30 | 101,40 | 7.092 | 283.334.129 |
| 15/1/2025 | 101,13 | 101,92 | +0,78% | 101,02 | 102,49 | 101,65 | 101,24 | 101,99 | 13.501 | 429.500.118 |
| 14/1/2025 | 101,33 | 101,13 | -0,20% | 100,50 | 101,58 | 101,03 | 100,98 | 101,13 | 1.860 | 317.268.851 |
| 13/1/2025 | 102,02 | 101,33 | -0,95% | 101,32 | 102,19 | 101,66 | 101,32 | 101,33 | 3.780 | 232.639.095 |
| 10/1/2025 | 101,23 | 102,30 | +1,06% | 100,96 | 102,52 | 102,02 | 102,02 | 102,30 | 6.285 | 312.033.731 |
| 9/1/2025 | 102,01 | 101,23 | -0,76% | 100,25 | 102,55 | 101,52 | 100,36 | 101,41 | 2.321 | 350.623.410 |
| 8/1/2025 | 103,80 | 102,01 | -1,73% | 101,62 | 103,80 | 102,04 | 101,86 | 102,04 | 2.638 | 304.662.150 |
| 7/1/2025 | 101,60 | 103,81 | +2,22% | 101,60 | 104,48 | 103,64 | 103,16 | 103,81 | 12.018 | 778.794.937 |
| 6/1/2025 | 102,65 | 101,56 | -1,06% | 100,50 | 102,97 | 101,68 | 100,97 | 101,56 | 5.754 | 671.172.928 |
| 3/1/2025 | 102,28 | 102,65 | +0,35% | 101,31 | 103,11 | 102,54 | 102,60 | 102,65 | 4.822 | 284.796.343 |
| 2/1/2025 | 103,04 | 102,29 | -1,81% | 100,84 | 104,35 | 101,79 | 101,42 | 102,29 | 4.561 | 361.597.800 |
| 30/12/2024 | 103,15 | 104,18 | +1,25% | 103,13 | 105,90 | 104,55 | 103,28 | 104,18 | 2.000 | 488.700.349 |
| 27/12/2024 | 101,92 | 102,89 | +0,95% | 101,92 | 103,13 | 102,56 | 102,89 | 103,00 | 7.752 | 298.371.470 |
| 26/12/2024 | 102,49 | 101,92 | +0,15% | 101,05 | 103,48 | 102,71 | 101,90 | 103,13 | 7.141 | 613.645.134 |
| 23/12/2024 | 99,79 | 101,77 | +2,18% | 99,60 | 103,50 | 101,93 | 101,77 | 101,79 | 5.957 | 686.765.045 |
| 20/12/2024 | 95,00 | 99,60 | +4,84% | 93,98 | 99,89 | 97,05 | 99,60 | 99,74 | 6.829 | 497.772.170 |
| 19/12/2024 | 94,69 | 95,00 | +1,06% | 94,00 | 95,00 | 94,47 | 94,25 | 95,00 | 14.005 | 556.747.525 |
| 18/12/2024 | 93,65 | 94,00 | +0,35% | 93,02 | 94,69 | 93,53 | 94,00 | 94,27 | 4.989 | 535.590.008 |
| 17/12/2024 | 93,67 | 93,67 | 0,00% | 93,02 | 94,17 | 93,63 | 93,02 | 93,67 | 10.601 | 657.953.214 |
| 16/12/2024 | 94,85 | 93,67 | -1,24% | 93,65 | 94,85 | 94,43 | 93,66 | 93,67 | 7.540 | 654.755.538 |
| 13/12/2024 | 94,40 | 94,85 | +0,49% | 94,38 | 95,63 | 95,05 | 94,85 | 95,00 | 5.091 | 602.753.479 |
| 12/12/2024 | 93,80 | 94,39 | +0,63% | 93,16 | 95,08 | 94,17 | 94,39 | 94,74 | 4.820 | 725.524.158 |
| 11/12/2024 | 95,20 | 93,80 | -1,43% | 93,26 | 95,34 | 93,91 | 93,80 | 94,09 | 5.509 | 697.219.440 |
| 10/12/2024 | 94,76 | 95,16 | -0,04% | 94,60 | 95,48 | 94,96 | 94,78 | 95,17 | 3.968 | 714.748.937 |
| 9/12/2024 | 97,90 | 95,20 | -2,76% | 94,27 | 98,30 | 95,92 | 95,20 | 95,49 | 8.666 | 602.229.578 |
| 6/12/2024 | 99,80 | 97,90 | -1,90% | 97,45 | 99,80 | 98,98 | 97,66 | 97,90 | 7.505 | 480.568.992 |
| 5/12/2024 | 100,06 | 99,80 | -0,21% | 99,30 | 100,97 | 99,99 | 99,45 | 99,80 | 5.381 | 872.139.844 |
| 4/12/2024 | 101,85 | 100,01 | -1,81% | 99,90 | 102,28 | 101,56 | 100,01 | 100,36 | 6.108 | 760.549.020 |
| 3/12/2024 | 101,15 | 101,85 | +0,69% | 101,01 | 102,46 | 101,92 | 101,60 | 101,85 | 11.387 | 917.990.922 |
| 2/12/2024 | 102,47 | 101,15 | -2,34% | 101,01 | 103,21 | 102,04 | 101,15 | 101,52 | 7.406 | 759.700.068 |
| 29/11/2024 | 103,18 | 103,57 | +0,19% | 102,35 | 104,25 | 103,72 | 103,57 | 103,94 | 4.880 | 497.372.634 |
| 28/11/2024 | 102,67 | 103,37 | +0,64% | 102,28 | 103,40 | 103,18 | 103,37 | 103,39 | 7.152 | 450.479.698 |
| 27/11/2024 | 102,64 | 102,71 | +0,07% | 102,64 | 103,72 | 103,36 | 102,71 | 102,99 | 3.971 | 639.918.314 |
| 26/11/2024 | 103,20 | 102,64 | -0,37% | 102,60 | 103,43 | 103,07 | 102,64 | 102,74 | 3.817 | 428.326.436 |
| 25/11/2024 | 103,06 | 103,02 | +0,18% | 102,72 | 103,67 | 103,23 | 103,02 | 103,43 | 4.523 | 299.805.841 |
| 22/11/2024 | 103,11 | 102,84 | -0,26% | 102,26 | 103,15 | 102,67 | 102,60 | 102,84 | 4.947 | 435.919.301 |
| 21/11/2024 | 102,58 | 103,11 | +0,31% | 102,58 | 103,87 | 103,24 | 103,11 | 103,33 | 12.372 | 495.422.274 |
| 19/11/2024 | 102,79 | 102,79 | +0,19% | 102,52 | 103,25 | 102,96 | 102,79 | 102,99 | 2.796 | 192.453.718 |
| 18/11/2024 | 102,35 | 102,60 | +0,24% | 102,26 | 102,93 | 102,74 | 102,60 | 102,80 | 1.228 | 235.544.039 |
| 14/11/2024 | 102,42 | 102,35 | -0,07% | 102,11 | 102,89 | 102,47 | 102,35 | 102,60 | 3.004 | 434.840.618 |
| 13/11/2024 | 102,78 | 102,42 | -0,08% | 102,31 | 102,90 | 102,57 | 102,42 | 102,57 | 3.491 | 327.555.331 |
| 12/11/2024 | 102,53 | 102,50 | -0,02% | 102,35 | 102,89 | 102,55 | 102,50 | 102,70 | 4.704 | 323.894.713 |
| 11/11/2024 | 102,87 | 102,52 | -0,40% | 102,50 | 102,93 | 102,67 | 102,52 | 102,61 | 5.169 | 255.506.690 |
| 8/11/2024 | 102,85 | 102,93 | +0,03% | 102,64 | 102,96 | 102,86 | 102,89 | 102,93 | 4.023 | 277.146.476 |
| 7/11/2024 | 103,12 | 102,90 | -0,02% | 102,90 | 103,44 | 103,02 | 102,90 | 102,96 | 1.661 | 248.593.680 |
| 6/11/2024 | 102,69 | 102,92 | +0,51% | 102,42 | 103,50 | 103,13 | 102,92 | 103,55 | 2.134 | 321.730.130 |
| 5/11/2024 | 103,30 | 102,40 | -0,87% | 102,32 | 103,41 | 103,01 | 102,40 | 102,96 | 5.124 | 423.858.747 |
| 4/11/2024 | 102,89 | 103,30 | +0,82% | 102,89 | 104,37 | 103,79 | 103,30 | 103,34 | 5.261 | 591.720.868 |
| 1/11/2024 | 103,01 | 102,46 | -0,96% | 102,30 | 104,04 | 102,48 | 102,46 | 102,55 | 4.880 | 319.633.713 |
| 31/10/2024 | 103,55 | 103,45 | -0,11% | 103,40 | 103,72 | 103,50 | 103,45 | 103,56 | 1.072 | 224.395.426 |
| 30/10/2024 | 104,04 | 103,56 | -0,72% | 103,50 | 104,72 | 103,79 | 103,53 | 103,56 | 3.517 | 208.793.559 |
| 29/10/2024 | 104,52 | 104,31 | -0,23% | 103,27 | 104,86 | 103,93 | 104,31 | 104,77 | 5.429 | 294.849.442 |
| 28/10/2024 | 103,02 | 104,55 | +1,50% | 103,00 | 104,95 | 104,14 | 104,55 | 104,79 | 8.138 | 501.924.384 |
| 25/10/2024 | 102,98 | 103,01 | +0,05% | 102,90 | 103,58 | 103,09 | 103,01 | 103,19 | 4.284 | 264.571.318 |
| 24/10/2024 | 103,00 | 102,96 | -0,04% | 102,90 | 103,42 | 103,04 | 102,96 | 103,24 | 3.516 | 422.507.826 |
| 23/10/2024 | 102,99 | 103,00 | 0,00% | 102,90 | 103,47 | 102,99 | 103,00 | 103,04 | 2.019 | 398.917.357 |
| 22/10/2024 | 102,99 | 103,00 | +0,04% | 102,90 | 103,32 | 102,98 | 102,99 | 103,00 | 1.834 | 275.162.990 |
| 21/10/2024 | 102,95 | 102,96 | -0,13% | 102,95 | 103,30 | 103,12 | 102,96 | 103,00 | 3.465 | 222.439.749 |
| 18/10/2024 | 103,30 | 103,09 | +0,01% | 102,80 | 103,31 | 102,97 | 102,93 | 103,09 | 3.050 | 279.790.546 |
| 17/10/2024 | 103,26 | 103,08 | +0,20% | 102,87 | 103,51 | 103,00 | 103,00 | 103,08 | 2.693 | 783.352.251 |
| 16/10/2024 | 103,30 | 102,87 | -0,42% | 102,75 | 103,94 | 102,99 | 102,87 | 103,19 | 6.098 | 864.395.218 |
| 15/10/2024 | 103,24 | 103,30 | +0,23% | 103,12 | 104,07 | 103,36 | 103,27 | 103,30 | 2.807 | 239.204.406 |
| 14/10/2024 | 102,90 | 103,06 | +0,16% | 102,90 | 103,45 | 103,04 | 103,06 | 103,24 | 3.713 | 234.085.779 |
| 11/10/2024 | 102,85 | 102,90 | -0,01% | 102,72 | 102,91 | 102,76 | 102,73 | 102,90 | 2.862 | 303.457.329 |
| 10/10/2024 | 103,97 | 102,91 | -0,46% | 102,75 | 103,97 | 103,10 | 102,91 | 103,00 | 4.569 | 440.223.770 |
| 9/10/2024 | 104,16 | 103,39 | -0,75% | 103,01 | 104,17 | 103,39 | 103,39 | 103,53 | 3.075 | 548.952.514 |
| 8/10/2024 | 104,82 | 104,17 | -0,42% | 104,13 | 105,43 | 104,54 | 104,17 | 104,70 | 2.873 | 185.971.745 |
| 7/10/2024 | 104,95 | 104,61 | -0,29% | 104,57 | 105,22 | 104,81 | 104,61 | 104,85 | 2.612 | 311.574.932 |
| 4/10/2024 | 105,23 | 104,91 | +0,13% | 104,79 | 105,23 | 104,92 | 104,91 | 104,95 | 4.233 | 115.806.909 |
| 3/10/2024 | 105,45 | 104,77 | -0,22% | 104,76 | 105,45 | 105,03 | 104,77 | 105,20 | 7.565 | 291.094.695 |
| 2/10/2024 | 104,76 | 105,00 | +0,23% | 104,68 | 105,87 | 105,22 | 104,95 | 105,00 | 2.170 | 247.183.293 |
| 1/10/2024 | 105,47 | 104,76 | -1,50% | 104,38 | 106,59 | 105,21 | 104,76 | 104,99 | 2.549 | 383.458.431 |
| 30/9/2024 | 106,80 | 106,35 | +0,81% | 105,57 | 107,65 | 106,41 | 105,81 | 106,35 | 3.784 | 236.109.347 |
| 26/9/2024 | 105,73 | 105,50 | -0,22% | 105,30 | 106,21 | 105,88 | 105,50 | 105,94 | 4.164 | 294.872.954 |
| 25/9/2024 | 105,34 | 105,73 | +0,40% | 105,20 | 106,00 | 105,53 | 105,28 | 105,78 | 2.346 | 243.022.797 |
| 24/9/2024 | 105,29 | 105,31 | -0,25% | 104,94 | 105,76 | 105,17 | 105,20 | 105,31 | 10.286 | 386.996.464 |
| 23/9/2024 | 105,65 | 105,57 | -0,09% | 105,00 | 106,79 | 105,79 | 105,57 | 106,12 | 8.886 | 656.726.211 |
| 20/9/2024 | 105,60 | 105,67 | +0,07% | 104,90 | 105,86 | 105,41 | 105,67 | 105,74 | 7.272 | 820.065.492 |
| 19/9/2024 | 105,62 | 105,60 | -0,13% | 105,53 | 105,88 | 105,61 | 105,56 | 105,77 | 1.605 | 474.677.940 |
| 18/9/2024 | 105,24 | 105,74 | +0,47% | 105,00 | 105,81 | 105,55 | 105,73 | 105,74 | 4.847 | 192.657.442 |
| 17/9/2024 | 104,82 | 105,25 | +0,37% | 104,82 | 105,69 | 105,27 | 105,25 | 105,49 | 2.803 | 215.254.294 |
| 16/9/2024 | 104,84 | 104,86 | -0,28% | 104,75 | 105,28 | 104,90 | 104,86 | 104,99 | 1.996 | 179.165.524 |
| 13/9/2024 | 104,81 | 105,15 | +0,16% | 104,72 | 105,50 | 105,24 | 105,15 | 105,30 | 2.437 | 178.778.605 |
| 12/9/2024 | 105,28 | 104,98 | -0,49% | 104,82 | 105,70 | 105,19 | 105,01 | 105,14 | 4.995 | 280.259.166 |
| 11/9/2024 | 105,26 | 105,50 | -0,23% | 104,92 | 105,94 | 105,58 | 105,50 | 105,70 | 5.064 | 243.226.378 |
| 10/9/2024 | 104,73 | 105,74 | +0,85% | 104,73 | 105,80 | 105,52 | 105,74 | 105,77 | 3.788 | 179.976.832 |