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.
LIFE11 - FII LIFE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,75 | 8,90 | +0,91% | 8,75 | 8,90 | 8,85 | 8,86 | 8,90 | 1.012 | 68.619.694 |
| 11/3/2026 | 8,82 | 8,82 | +0,11% | 8,75 | 8,82 | 8,78 | 8,80 | 8,82 | 1.246 | 88.185.035 |
| 10/3/2026 | 8,96 | 8,81 | +0,57% | 8,72 | 8,96 | 8,85 | 8,76 | 8,81 | 1.946 | 135.553.677 |
| 9/3/2026 | 8,86 | 8,76 | -0,34% | 8,72 | 8,86 | 8,76 | 8,74 | 8,76 | 3.158 | 62.964.398 |
| 6/3/2026 | 8,80 | 8,79 | +0,80% | 8,72 | 8,81 | 8,76 | 8,76 | 8,80 | 5.579 | 177.542.507 |
| 5/3/2026 | 8,82 | 8,72 | -0,11% | 8,68 | 8,82 | 8,73 | 8,72 | 8,76 | 6.878 | 52.304.943 |
| 4/3/2026 | 8,83 | 8,73 | -0,57% | 8,71 | 8,83 | 8,76 | 8,73 | 8,77 | 2.358 | 81.674.707 |
| 3/3/2026 | 8,85 | 8,78 | -0,68% | 8,77 | 8,86 | 8,80 | 8,78 | 8,80 | 6.270 | 71.920.451 |
| 2/3/2026 | 8,88 | 8,84 | -1,78% | 8,82 | 8,90 | 8,85 | 8,84 | 8,85 | 18.115 | 116.001.421 |
| 27/2/2026 | 8,87 | 9,00 | +1,93% | 8,83 | 9,00 | 8,92 | 8,95 | 9,00 | 20.416 | 141.966.703 |
| 26/2/2026 | 8,87 | 8,83 | -0,23% | 8,79 | 8,87 | 8,81 | 8,81 | 8,83 | 1.271 | 74.106.236 |
| 25/2/2026 | 8,89 | 8,85 | -0,45% | 8,69 | 8,93 | 8,81 | 8,83 | 8,85 | 6.984 | 186.232.683 |
| 24/2/2026 | 8,95 | 8,89 | -0,11% | 8,81 | 8,95 | 8,89 | 8,85 | 8,89 | 3.654 | 117.046.726 |
| 23/2/2026 | 8,95 | 8,90 | -0,34% | 8,86 | 9,00 | 8,94 | 8,87 | 8,90 | 12.359 | 182.709.952 |
| 20/2/2026 | 8,94 | 8,93 | +0,90% | 8,86 | 8,95 | 8,89 | 8,92 | 8,93 | 12.468 | 114.444.698 |
| 19/2/2026 | 8,96 | 8,85 | -1,34% | 8,85 | 8,97 | 8,92 | 8,86 | 8,95 | 3.289 | 116.119.903 |
| 18/2/2026 | 8,90 | 8,97 | +0,45% | 8,89 | 8,97 | 8,93 | 8,94 | 8,97 | 1.638 | 71.718.235 |
| 13/2/2026 | 8,87 | 8,93 | +2,76% | 8,83 | 8,93 | 8,89 | 8,90 | 8,93 | 4.894 | 66.907.855 |
| 11/2/2026 | 8,80 | 8,69 | -0,69% | 8,67 | 8,80 | 8,72 | 8,69 | 8,74 | 1.866 | 90.911.770 |
| 10/2/2026 | 8,60 | 8,75 | +0,81% | 8,60 | 8,79 | 8,69 | 8,71 | 8,75 | 13.960 | 167.538.639 |
| 9/2/2026 | 8,60 | 8,68 | +1,05% | 8,55 | 8,68 | 8,62 | 8,64 | 8,68 | 4.656 | 53.405.393 |
| 6/2/2026 | 8,56 | 8,59 | +0,94% | 8,41 | 8,59 | 8,48 | 8,58 | 8,59 | 6.308 | 79.633.476 |
| 5/2/2026 | 8,50 | 8,51 | -1,50% | 8,50 | 8,67 | 8,55 | 8,51 | 8,55 | 2.313 | 72.371.883 |
| 4/2/2026 | 8,69 | 8,64 | -0,58% | 8,57 | 8,69 | 8,62 | 8,57 | 8,64 | 3.251 | 88.694.526 |
| 3/2/2026 | 8,70 | 8,69 | -0,23% | 8,62 | 8,76 | 8,68 | 8,68 | 8,69 | 3.913 | 69.090.275 |
| 2/2/2026 | 8,64 | 8,71 | -2,57% | 8,63 | 8,79 | 8,71 | 8,71 | 8,74 | 3.793 | 105.757.935 |
| 30/1/2026 | 8,96 | 8,94 | -0,22% | 8,81 | 9,00 | 8,89 | 8,91 | 8,94 | 16.715 | 238.921.997 |
| 29/1/2026 | 8,88 | 8,96 | +1,24% | 8,75 | 8,99 | 8,87 | 8,95 | 8,96 | 5.474 | 86.556.731 |
| 28/1/2026 | 8,83 | 8,85 | +0,57% | 8,78 | 8,85 | 8,81 | 8,83 | 8,85 | 1.668 | 96.502.882 |
| 27/1/2026 | 8,78 | 8,80 | +0,23% | 8,75 | 8,90 | 8,81 | 8,80 | 8,83 | 22.972 | 144.472.935 |
| 26/1/2026 | 8,73 | 8,78 | +0,46% | 8,62 | 8,78 | 8,69 | 8,75 | 8,78 | 2.168 | 82.022.588 |
| 23/1/2026 | 8,61 | 8,74 | +2,58% | 8,54 | 8,80 | 8,66 | 8,70 | 8,74 | 6.235 | 92.323.785 |
| 22/1/2026 | 8,53 | 8,52 | +0,95% | 8,48 | 8,57 | 8,52 | 8,51 | 8,52 | 3.118 | 49.539.540 |
| 21/1/2026 | 8,41 | 8,44 | +1,44% | 8,37 | 8,49 | 8,44 | 8,44 | 8,49 | 3.031 | 132.739.054 |
| 20/1/2026 | 8,36 | 8,32 | -0,83% | 8,30 | 8,45 | 8,35 | 8,32 | 8,38 | 53.465 | 165.711.736 |
| 19/1/2026 | 8,38 | 8,39 | +0,12% | 8,33 | 8,45 | 8,37 | 8,39 | 8,44 | 32.964 | 105.404.937 |
| 16/1/2026 | 8,34 | 8,38 | +0,72% | 8,32 | 8,39 | 8,36 | 8,37 | 8,38 | 10.640 | 63.139.511 |
| 15/1/2026 | 8,37 | 8,32 | -0,48% | 8,28 | 8,41 | 8,31 | 8,31 | 8,32 | 37.023 | 84.331.932 |
| 14/1/2026 | 8,30 | 8,36 | +0,24% | 8,30 | 8,37 | 8,32 | 8,33 | 8,36 | 2.779 | 47.655.796 |
| 13/1/2026 | 8,39 | 8,34 | -0,36% | 8,22 | 8,45 | 8,33 | 8,33 | 8,34 | 3.962 | 98.582.119 |
| 12/1/2026 | 8,30 | 8,37 | +0,84% | 8,25 | 8,40 | 8,32 | 8,33 | 8,37 | 4.794 | 82.262.458 |
| 9/1/2026 | 8,28 | 8,30 | +0,24% | 8,22 | 8,35 | 8,29 | 8,28 | 8,30 | 8.506 | 98.446.126 |
| 8/1/2026 | 8,26 | 8,28 | +0,61% | 8,18 | 8,29 | 8,23 | 8,25 | 8,28 | 6.268 | 60.185.145 |
| 7/1/2026 | 8,42 | 8,23 | -1,91% | 8,20 | 8,42 | 8,27 | 8,23 | 8,25 | 3.122 | 117.645.246 |
| 6/1/2026 | 8,42 | 8,39 | +0,48% | 8,35 | 8,42 | 8,38 | 8,37 | 8,39 | 3.169 | 32.292.061 |
| 5/1/2026 | 8,30 | 8,35 | +0,60% | 8,20 | 8,41 | 8,28 | 8,35 | 8,37 | 3.046 | 41.118.131 |
| 2/1/2026 | 8,30 | 8,30 | -2,70% | 8,15 | 8,31 | 8,23 | 8,29 | 8,30 | 1.848 | 54.223.698 |
| 30/12/2025 | 8,42 | 8,53 | +2,40% | 8,35 | 8,54 | 8,45 | 8,47 | 8,52 | 849 | 85.442.823 |
| 29/12/2025 | 8,25 | 8,33 | +0,97% | 8,22 | 8,42 | 8,32 | 8,31 | 8,33 | 6.483 | 138.252.481 |
| 26/12/2025 | 8,19 | 8,25 | +1,60% | 8,12 | 8,25 | 8,19 | 8,24 | 8,25 | 4.111 | 83.754.066 |
| 23/12/2025 | 8,06 | 8,12 | +1,12% | 8,03 | 8,18 | 8,10 | 8,10 | 8,12 | 5.132 | 84.783.357 |
| 22/12/2025 | 7,96 | 8,03 | +0,88% | 7,91 | 8,05 | 7,99 | 8,00 | 8,03 | 3.385 | 80.624.076 |
| 19/12/2025 | 7,99 | 7,96 | -1,36% | 7,92 | 8,15 | 8,00 | 7,93 | 7,96 | 11.273 | 148.396.512 |
| 18/12/2025 | 7,96 | 8,07 | +1,64% | 7,89 | 8,07 | 7,95 | 8,00 | 8,08 | 3.330 | 111.813.024 |
| 17/12/2025 | 7,99 | 7,94 | +0,25% | 7,90 | 8,00 | 7,92 | 7,91 | 7,94 | 42.358 | 94.392.386 |
| 16/12/2025 | 7,96 | 7,92 | +0,13% | 7,90 | 8,02 | 7,94 | 7,92 | 7,95 | 21.025 | 131.503.722 |
| 15/12/2025 | 7,95 | 7,91 | -0,63% | 7,88 | 7,98 | 7,92 | 7,90 | 7,91 | 6.290 | 107.391.387 |
| 12/12/2025 | 7,94 | 7,96 | +0,89% | 7,89 | 7,96 | 7,93 | 7,94 | 7,96 | 5.633 | 49.169.697 |
| 11/12/2025 | 7,93 | 7,89 | -0,50% | 7,88 | 7,94 | 7,90 | 7,89 | 7,93 | 2.711 | 48.207.339 |
| 10/12/2025 | 7,97 | 7,93 | -0,13% | 7,90 | 7,97 | 7,91 | 7,91 | 7,93 | 1.474 | 36.321.881 |
| 9/12/2025 | 7,97 | 7,94 | +0,13% | 7,91 | 7,97 | 7,93 | 7,94 | 7,96 | 3.710 | 46.018.476 |
| 8/12/2025 | 7,96 | 7,93 | +0,13% | 7,89 | 7,96 | 7,91 | 7,93 | 7,94 | 5.746 | 54.059.471 |
| 5/12/2025 | 7,94 | 7,92 | 0,00% | 7,90 | 7,95 | 7,92 | 7,91 | 7,92 | 6.511 | 80.876.668 |
| 4/12/2025 | 7,95 | 7,92 | -0,50% | 7,90 | 7,98 | 7,93 | 7,92 | 7,95 | 2.593 | 43.600.518 |
| 3/12/2025 | 7,95 | 7,96 | +0,13% | 7,91 | 7,97 | 7,94 | 7,93 | 7,96 | 3.545 | 38.570.129 |
| 2/12/2025 | 7,98 | 7,95 | 0,00% | 7,92 | 7,99 | 7,94 | 7,92 | 7,95 | 3.833 | 66.246.254 |
| 1/12/2025 | 8,02 | 7,95 | -1,97% | 7,92 | 8,02 | 7,96 | 7,94 | 7,95 | 12.715 | 149.803.661 |
| 28/11/2025 | 8,11 | 8,11 | +0,12% | 8,09 | 8,11 | 8,10 | 8,10 | 8,11 | 3.769 | 66.460.282 |
| 27/11/2025 | 8,11 | 8,10 | -0,12% | 8,07 | 8,11 | 8,10 | 8,10 | 8,11 | 7.814 | 51.903.655 |
| 26/11/2025 | 8,10 | 8,11 | +0,12% | 8,05 | 8,15 | 8,08 | 8,07 | 8,11 | 11.879 | 106.293.605 |
| 25/11/2025 | 8,10 | 8,10 | -0,25% | 8,07 | 8,14 | 8,10 | 8,08 | 8,10 | 1.700 | 61.921.657 |
| 24/11/2025 | 8,10 | 8,12 | +0,25% | 8,05 | 8,14 | 8,09 | 8,08 | 8,12 | 2.770 | 75.903.838 |
| 21/11/2025 | 8,11 | 8,10 | -0,12% | 8,08 | 8,13 | 8,09 | 8,09 | 8,10 | 1.943 | 35.121.095 |
| 19/11/2025 | 8,10 | 8,11 | +0,37% | 8,08 | 8,11 | 8,09 | 8,10 | 8,11 | 749 | 38.198.473 |
| 18/11/2025 | 8,10 | 8,08 | -0,86% | 8,08 | 8,15 | 8,09 | 8,08 | 8,10 | 18.722 | 62.957.555 |
| 17/11/2025 | 8,17 | 8,15 | 0,00% | 8,09 | 8,19 | 8,12 | 8,09 | 8,15 | 35.537 | 73.022.246 |
| 14/11/2025 | 8,13 | 8,15 | +0,25% | 8,13 | 8,18 | 8,14 | 8,15 | 8,17 | 4.575 | 52.060.505 |
| 13/11/2025 | 8,18 | 8,13 | -0,49% | 8,11 | 8,19 | 8,14 | 8,13 | 8,16 | 2.706 | 42.134.382 |
| 12/11/2025 | 8,20 | 8,17 | -0,49% | 8,12 | 8,25 | 8,16 | 8,15 | 8,17 | 1.953 | 37.740.430 |
| 11/11/2025 | 8,09 | 8,21 | +1,36% | 8,07 | 8,25 | 8,14 | 8,19 | 8,21 | 6.678 | 85.785.020 |
| 10/11/2025 | 8,12 | 8,10 | 0,00% | 8,07 | 8,12 | 8,09 | 8,09 | 8,10 | 3.085 | 43.712.479 |
| 7/11/2025 | 8,13 | 8,10 | -0,37% | 8,08 | 8,14 | 8,10 | 8,10 | 8,12 | 4.197 | 45.549.771 |
| 6/11/2025 | 8,12 | 8,13 | +0,12% | 8,11 | 8,14 | 8,11 | 8,12 | 8,13 | 662 | 21.974.316 |
| 5/11/2025 | 8,13 | 8,12 | -0,12% | 8,10 | 8,14 | 8,11 | 8,12 | 8,13 | 1.105 | 32.184.237 |
| 4/11/2025 | 8,20 | 8,13 | 0,00% | 8,10 | 8,20 | 8,13 | 8,11 | 8,13 | 1.056 | 33.966.689 |
| 3/11/2025 | 8,10 | 8,13 | -1,33% | 8,10 | 8,26 | 8,16 | 8,11 | 8,13 | 7.764 | 85.052.247 |
| 31/10/2025 | 8,37 | 8,24 | -1,79% | 8,21 | 8,38 | 8,29 | 8,24 | 8,26 | 2.453 | 85.387.832 |
| 30/10/2025 | 8,16 | 8,39 | +2,82% | 8,16 | 8,39 | 8,24 | 8,32 | 8,37 | 2.472 | 123.744.658 |
| 29/10/2025 | 8,26 | 8,16 | -1,21% | 8,13 | 8,29 | 8,18 | 8,13 | 8,16 | 3.437 | 86.077.044 |
| 28/10/2025 | 8,20 | 8,26 | +0,85% | 8,17 | 8,28 | 8,22 | 8,23 | 8,26 | 2.749 | 36.787.804 |
| 27/10/2025 | 8,19 | 8,19 | 0,00% | 8,15 | 8,20 | 8,17 | 8,17 | 8,19 | 3.869 | 38.921.495 |
| 24/10/2025 | 8,15 | 8,19 | +0,49% | 8,15 | 8,20 | 8,16 | 8,18 | 8,19 | 1.321 | 19.891.704 |
| 23/10/2025 | 8,34 | 8,15 | -1,21% | 8,14 | 8,34 | 8,19 | 8,15 | 8,21 | 10.126 | 58.026.038 |
| 22/10/2025 | 8,27 | 8,25 | +0,86% | 8,19 | 8,30 | 8,24 | 8,22 | 8,25 | 2.288 | 48.819.771 |
| 21/10/2025 | 8,18 | 8,18 | -0,24% | 8,18 | 8,23 | 8,19 | 8,18 | 8,23 | 2.982 | 39.659.744 |
| 20/10/2025 | 8,14 | 8,20 | +0,49% | 8,09 | 8,24 | 8,16 | 8,19 | 8,20 | 2.192 | 56.900.535 |
| 17/10/2025 | 8,20 | 8,16 | -0,37% | 8,15 | 8,20 | 8,18 | 8,16 | 8,20 | 2.450 | 45.121.749 |
| 16/10/2025 | 8,25 | 8,19 | +0,12% | 8,17 | 8,25 | 8,20 | 8,19 | 8,20 | 1.032 | 37.883.283 |
| 15/10/2025 | 8,22 | 8,18 | +0,12% | 8,18 | 8,26 | 8,21 | 8,18 | 8,19 | 1.409 | 35.595.332 |
| 14/10/2025 | 8,05 | 8,17 | +1,87% | 7,95 | 8,29 | 8,08 | 8,16 | 8,17 | 7.731 | 194.227.936 |
| 13/10/2025 | 8,11 | 8,02 | -0,50% | 8,01 | 8,13 | 8,04 | 8,02 | 8,04 | 7.917 | 72.206.226 |
| 10/10/2025 | 8,24 | 8,06 | -1,23% | 8,04 | 8,24 | 8,10 | 8,06 | 8,11 | 7.944 | 124.475.994 |
| 9/10/2025 | 8,18 | 8,16 | -0,24% | 8,16 | 8,22 | 8,18 | 8,16 | 8,20 | 1.086 | 24.927.255 |
| 8/10/2025 | 8,29 | 8,18 | -0,49% | 8,16 | 8,29 | 8,20 | 8,17 | 8,18 | 3.794 | 64.913.864 |
| 7/10/2025 | 8,15 | 8,22 | +1,11% | 8,13 | 8,22 | 8,17 | 8,21 | 8,22 | 2.271 | 33.705.934 |
| 6/10/2025 | 8,26 | 8,13 | -0,97% | 8,03 | 8,26 | 8,15 | 8,13 | 8,16 | 6.337 | 117.935.845 |
| 3/10/2025 | 8,32 | 8,21 | -1,20% | 8,18 | 8,32 | 8,21 | 8,20 | 8,21 | 6.472 | 124.783.277 |
| 2/10/2025 | 8,31 | 8,31 | 0,00% | 8,28 | 8,33 | 8,31 | 8,30 | 8,31 | 1.465 | 23.244.571 |
| 1/10/2025 | 8,36 | 8,31 | -1,42% | 8,21 | 8,36 | 8,27 | 8,29 | 8,31 | 9.452 | 94.319.925 |
| 30/9/2025 | 8,45 | 8,43 | +0,12% | 8,36 | 8,47 | 8,40 | 8,42 | 8,43 | 4.963 | 62.534.075 |
| 29/9/2025 | 8,44 | 8,42 | +0,36% | 8,35 | 8,46 | 8,40 | 8,42 | 8,45 | 6.667 | 102.583.132 |
| 26/9/2025 | 8,40 | 8,39 | -0,12% | 8,36 | 8,41 | 8,38 | 8,39 | 8,41 | 2.016 | 35.495.704 |
| 25/9/2025 | 8,39 | 8,40 | +0,60% | 8,36 | 8,42 | 8,38 | 8,39 | 8,40 | 5.368 | 55.440.688 |
| 24/9/2025 | 8,37 | 8,35 | -0,12% | 8,33 | 8,40 | 8,36 | 8,35 | 8,37 | 1.638 | 46.837.622 |
| 23/9/2025 | 8,44 | 8,36 | -0,71% | 8,31 | 8,44 | 8,36 | 8,36 | 8,40 | 5.948 | 129.128.379 |
| 22/9/2025 | 8,44 | 8,42 | -0,12% | 8,41 | 8,44 | 8,41 | 8,41 | 8,42 | 3.779 | 58.416.763 |
| 19/9/2025 | 8,43 | 8,43 | +0,24% | 8,41 | 8,47 | 8,43 | 8,42 | 8,43 | 5.676 | 54.469.052 |
| 18/9/2025 | 8,41 | 8,41 | +0,12% | 8,39 | 8,45 | 8,41 | 8,41 | 8,43 | 3.986 | 57.471.371 |
| 17/9/2025 | 8,40 | 8,40 | 0,00% | 8,38 | 8,44 | 8,40 | 8,39 | 8,40 | 3.736 | 46.690.434 |
| 16/9/2025 | 8,40 | 8,40 | 0,00% | 8,37 | 8,40 | 8,38 | 8,39 | 8,40 | 2.523 | 42.611.095 |
| 15/9/2025 | 8,40 | 8,40 | 0,00% | 8,34 | 8,43 | 8,37 | 8,39 | 8,40 | 3.628 | 83.619.179 |
| 12/9/2025 | 8,38 | 8,40 | +0,72% | 8,36 | 8,42 | 8,38 | 8,38 | 8,40 | 4.793 | 84.244.765 |
| 11/9/2025 | 8,42 | 8,34 | -0,83% | 8,32 | 8,42 | 8,35 | 8,34 | 8,36 | 3.091 | 70.911.515 |
| 10/9/2025 | 8,44 | 8,41 | +0,12% | 8,34 | 8,45 | 8,37 | 8,40 | 8,41 | 2.029 | 86.778.762 |
| 9/9/2025 | 8,40 | 8,40 | 0,00% | 8,35 | 8,42 | 8,38 | 8,38 | 8,40 | 2.438 | 37.580.828 |
| 8/9/2025 | 8,48 | 8,40 | -0,71% | 8,37 | 8,50 | 8,41 | 8,40 | 8,43 | 5.524 | 108.974.651 |
| 5/9/2025 | 8,42 | 8,46 | +0,95% | 8,39 | 8,47 | 8,43 | 8,42 | 8,46 | 2.235 | 65.176.897 |
| 4/9/2025 | 8,43 | 8,38 | -0,48% | 8,36 | 8,45 | 8,39 | 8,37 | 8,38 | 9.033 | 53.720.760 |
| 3/9/2025 | 8,53 | 8,42 | -0,94% | 8,37 | 8,53 | 8,44 | 8,42 | 8,43 | 3.341 | 62.997.469 |
| 2/9/2025 | 8,42 | 8,50 | +0,83% | 8,42 | 8,53 | 8,48 | 8,50 | 8,52 | 4.255 | 49.827.296 |
| 1/9/2025 | 8,45 | 8,43 | -1,40% | 8,37 | 8,49 | 8,42 | 8,42 | 8,43 | 5.278 | 81.311.411 |
| 29/8/2025 | 8,43 | 8,55 | +1,54% | 8,37 | 8,55 | 8,46 | 8,53 | 8,55 | 8.473 | 122.934.184 |
| 28/8/2025 | 8,47 | 8,42 | -0,12% | 8,36 | 8,55 | 8,44 | 8,42 | 8,45 | 18.332 | 197.604.729 |
| 27/8/2025 | 8,55 | 8,43 | -0,24% | 8,38 | 8,55 | 8,42 | 8,39 | 8,43 | 10.170 | 107.598.249 |
| 26/8/2025 | 8,46 | 8,45 | +0,36% | 8,39 | 8,48 | 8,43 | 8,42 | 8,45 | 8.738 | 80.472.727 |
| 25/8/2025 | 8,56 | 8,42 | -1,64% | 8,41 | 8,59 | 8,48 | 8,42 | 8,44 | 11.256 | 146.505.226 |
| 22/8/2025 | 8,61 | 8,56 | -0,12% | 8,53 | 8,61 | 8,55 | 8,54 | 8,56 | 8.259 | 73.242.816 |
| 21/8/2025 | 8,62 | 8,57 | +0,12% | 8,53 | 8,62 | 8,56 | 8,53 | 8,57 | 3.665 | 54.823.652 |
| 20/8/2025 | 8,56 | 8,56 | -0,12% | 8,55 | 8,62 | 8,57 | 8,56 | 8,58 | 3.444 | 45.764.321 |
| 19/8/2025 | 8,57 | 8,57 | 0,00% | 8,50 | 8,59 | 8,56 | 8,55 | 8,57 | 1.901 | 57.660.157 |
| 18/8/2025 | 8,53 | 8,57 | +0,47% | 8,51 | 8,62 | 8,54 | 8,55 | 8,57 | 1.572 | 67.666.288 |
| 15/8/2025 | 8,50 | 8,53 | +0,24% | 8,49 | 8,54 | 8,51 | 8,51 | 8,53 | 3.492 | 48.383.221 |
| 14/8/2025 | 8,54 | 8,51 | -0,35% | 8,48 | 8,55 | 8,50 | 8,50 | 8,51 | 4.267 | 58.746.811 |
| 13/8/2025 | 8,48 | 8,54 | +0,83% | 8,48 | 8,56 | 8,51 | 8,51 | 8,54 | 3.353 | 82.810.824 |
| 12/8/2025 | 8,53 | 8,47 | -0,70% | 8,44 | 8,56 | 8,49 | 8,47 | 8,50 | 4.722 | 109.242.720 |
| 11/8/2025 | 8,57 | 8,53 | -0,70% | 8,53 | 8,59 | 8,56 | 8,53 | 8,57 | 2.655 | 43.839.858 |
| 8/8/2025 | 8,55 | 8,59 | +0,82% | 8,52 | 8,62 | 8,56 | 8,53 | 8,59 | 3.166 | 33.014.820 |
| 7/8/2025 | 8,46 | 8,52 | +1,19% | 8,46 | 8,57 | 8,52 | 8,51 | 8,52 | 2.743 | 130.448.093 |
| 6/8/2025 | 8,75 | 8,42 | -3,99% | 8,41 | 8,75 | 8,52 | 8,42 | 8,49 | 4.033 | 198.029.986 |
| 5/8/2025 | 8,84 | 8,77 | -0,90% | 8,77 | 8,84 | 8,79 | 8,77 | 8,78 | 947 | 26.807.244 |
| 4/8/2025 | 8,85 | 8,85 | +0,57% | 8,79 | 8,92 | 8,85 | 8,79 | 8,85 | 2.364 | 30.784.953 |
| 1/8/2025 | 8,90 | 8,80 | -1,57% | 8,65 | 8,92 | 8,80 | 8,80 | 8,81 | 3.510 | 54.386.439 |
| 31/7/2025 | 8,99 | 8,94 | -0,22% | 8,88 | 8,99 | 8,93 | 8,94 | 8,95 | 3.808 | 45.281.156 |
| 30/7/2025 | 8,93 | 8,96 | +1,01% | 8,90 | 9,00 | 8,94 | 8,94 | 8,96 | 1.019 | 42.078.675 |
| 29/7/2025 | 8,94 | 8,87 | -0,78% | 8,85 | 8,94 | 8,88 | 8,87 | 8,91 | 2.530 | 42.013.563 |
| 28/7/2025 | 8,87 | 8,94 | +0,79% | 8,85 | 8,96 | 8,90 | 8,89 | 8,94 | 1.040 | 72.001.451 |
| 25/7/2025 | 8,92 | 8,87 | -0,78% | 8,85 | 8,98 | 8,91 | 8,87 | 8,92 | 4.758 | 46.047.822 |
| 24/7/2025 | 8,85 | 8,94 | +0,34% | 8,83 | 9,00 | 8,87 | 8,93 | 8,99 | 3.688 | 66.574.858 |
| 23/7/2025 | 8,88 | 8,91 | +1,02% | 8,85 | 8,94 | 8,88 | 8,89 | 8,91 | 2.767 | 52.899.695 |
| 22/7/2025 | 8,88 | 8,82 | -1,45% | 8,80 | 8,99 | 8,87 | 8,82 | 8,88 | 5.116 | 90.560.601 |
| 21/7/2025 | 8,90 | 8,95 | +0,11% | 8,85 | 8,95 | 8,89 | 8,91 | 8,95 | 3.121 | 65.430.003 |
| 18/7/2025 | 8,90 | 8,94 | +0,22% | 8,88 | 8,99 | 8,93 | 8,90 | 8,94 | 2.224 | 43.950.981 |
| 17/7/2025 | 9,04 | 8,92 | -0,67% | 8,86 | 9,04 | 8,93 | 8,91 | 8,92 | 2.143 | 53.681.078 |
| 16/7/2025 | 9,04 | 8,98 | -0,22% | 8,90 | 9,04 | 8,97 | 8,98 | 9,00 | 4.028 | 53.641.045 |
| 15/7/2025 | 9,03 | 9,00 | -0,44% | 8,91 | 9,04 | 8,99 | 9,00 | 9,04 | 1.522 | 34.964.887 |
| 14/7/2025 | 8,92 | 9,04 | +1,23% | 8,92 | 9,04 | 8,99 | 9,03 | 9,04 | 3.288 | 47.591.805 |
| 11/7/2025 | 8,97 | 8,93 | -0,78% | 8,90 | 9,00 | 8,95 | 8,93 | 8,95 | 3.061 | 108.808.935 |
| 10/7/2025 | 8,88 | 9,00 | +1,69% | 8,85 | 9,00 | 8,92 | 8,94 | 9,00 | 3.505 | 97.928.630 |
| 9/7/2025 | 8,89 | 8,85 | -0,56% | 8,83 | 8,92 | 8,86 | 8,85 | 8,88 | 4.674 | 67.287.910 |
| 8/7/2025 | 8,87 | 8,90 | +0,68% | 8,83 | 8,95 | 8,87 | 8,88 | 8,90 | 2.749 | 42.230.507 |
| 7/7/2025 | 8,85 | 8,84 | -0,79% | 8,80 | 8,90 | 8,84 | 8,84 | 8,86 | 4.045 | 51.184.669 |
| 4/7/2025 | 8,96 | 8,91 | -0,22% | 8,80 | 9,00 | 8,87 | 8,88 | 8,91 | 4.166 | 96.923.066 |
| 3/7/2025 | 8,89 | 8,93 | -0,78% | 8,89 | 9,00 | 8,94 | 8,92 | 8,93 | 1.834 | 31.796.237 |
| 2/7/2025 | 8,73 | 9,00 | +2,39% | 8,73 | 9,00 | 8,86 | 8,88 | 9,00 | 4.686 | 76.111.323 |
| 1/7/2025 | 8,83 | 8,79 | -1,90% | 8,71 | 8,87 | 8,81 | 8,79 | 8,80 | 1.217 | 110.275.764 |
| 30/6/2025 | 8,94 | 8,96 | +0,11% | 8,86 | 9,02 | 8,94 | 8,96 | 9,02 | 1.832 | 81.220.304 |
| 27/6/2025 | 8,97 | 8,95 | +0,90% | 8,81 | 8,98 | 8,87 | 8,88 | 8,95 | 5.125 | 214.454.389 |
| 26/6/2025 | 8,90 | 8,87 | -0,67% | 8,85 | 9,02 | 8,95 | 8,87 | 8,97 | 1.940 | 142.911.625 |
| 25/6/2025 | 8,86 | 8,93 | +1,25% | 8,81 | 8,98 | 8,87 | 8,93 | 8,94 | 3.712 | 85.672.850 |
| 24/6/2025 | 8,88 | 8,82 | -0,68% | 8,77 | 8,89 | 8,83 | 8,82 | 8,84 | 3.797 | 41.159.139 |
| 23/6/2025 | 8,84 | 8,88 | +0,68% | 8,79 | 8,90 | 8,85 | 8,86 | 8,88 | 4.178 | 64.465.911 |
| 20/6/2025 | 8,73 | 8,82 | +0,34% | 8,73 | 8,82 | 8,78 | 8,81 | 8,82 | 1.302 | 38.131.231 |
| 18/6/2025 | 8,80 | 8,79 | +0,11% | 8,71 | 8,82 | 8,75 | 8,77 | 8,79 | 2.837 | 42.610.357 |
| 17/6/2025 | 8,70 | 8,78 | +0,92% | 8,60 | 8,83 | 8,71 | 8,74 | 8,77 | 6.947 | 75.020.956 |
| 16/6/2025 | 8,65 | 8,70 | +0,93% | 8,64 | 8,79 | 8,72 | 8,70 | 8,73 | 3.368 | 38.105.487 |
| 13/6/2025 | 8,51 | 8,62 | +1,77% | 8,42 | 8,65 | 8,53 | 8,58 | 8,62 | 3.897 | 55.191.514 |
| 12/6/2025 | 8,64 | 8,47 | -1,63% | 8,36 | 8,68 | 8,48 | 8,46 | 8,47 | 6.159 | 130.313.571 |
| 11/6/2025 | 8,73 | 8,61 | -0,35% | 8,59 | 8,74 | 8,64 | 8,61 | 8,66 | 3.361 | 50.731.029 |
| 10/6/2025 | 8,79 | 8,64 | -0,92% | 8,60 | 8,79 | 8,68 | 8,64 | 8,72 | 8.018 | 99.749.399 |
| 9/6/2025 | 8,73 | 8,72 | -1,25% | 8,68 | 8,86 | 8,73 | 8,70 | 8,72 | 6.903 | 101.170.393 |
| 6/6/2025 | 8,75 | 8,83 | +0,91% | 8,75 | 8,88 | 8,80 | 8,83 | 8,88 | 5.754 | 95.446.058 |
| 5/6/2025 | 8,89 | 8,75 | -1,57% | 8,73 | 8,89 | 8,77 | 8,75 | 8,78 | 6.808 | 92.013.675 |
| 4/6/2025 | 8,78 | 8,89 | +0,68% | 8,71 | 8,99 | 8,86 | 8,81 | 8,89 | 7.138 | 172.095.958 |
| 3/6/2025 | 8,69 | 8,83 | +2,08% | 8,65 | 8,84 | 8,73 | 8,74 | 8,83 | 6.010 | 106.261.058 |
| 2/6/2025 | 8,70 | 8,65 | -1,70% | 8,64 | 8,71 | 8,66 | 8,65 | 8,69 | 3.370 | 60.589.725 |
| 30/5/2025 | 8,80 | 8,80 | +0,34% | 8,74 | 8,81 | 8,77 | 8,78 | 8,80 | 3.019 | 61.485.492 |
| 29/5/2025 | 8,75 | 8,77 | +0,23% | 8,73 | 8,81 | 8,76 | 8,75 | 8,77 | 5.738 | 73.994.842 |
| 28/5/2025 | 8,79 | 8,75 | -0,46% | 8,71 | 8,79 | 8,73 | 8,74 | 8,75 | 6.191 | 83.027.650 |
| 27/5/2025 | 8,76 | 8,79 | 0,00% | 8,72 | 8,79 | 8,75 | 8,76 | 8,79 | 5.730 | 63.992.875 |
| 26/5/2025 | 8,84 | 8,79 | +0,46% | 8,73 | 8,84 | 8,78 | 8,76 | 8,79 | 9.377 | 81.488.550 |
| 23/5/2025 | 8,80 | 8,75 | -0,23% | 8,72 | 8,86 | 8,78 | 8,75 | 8,77 | 3.526 | 51.751.728 |
| 22/5/2025 | 8,82 | 8,77 | -0,11% | 8,72 | 8,82 | 8,77 | 8,74 | 8,77 | 4.104 | 56.696.010 |
| 21/5/2025 | 8,82 | 8,78 | -0,23% | 8,73 | 8,86 | 8,79 | 8,78 | 8,79 | 3.228 | 56.320.479 |
| 20/5/2025 | 8,76 | 8,80 | +0,69% | 8,72 | 8,87 | 8,80 | 8,79 | 8,80 | 3.398 | 45.881.716 |
| 19/5/2025 | 8,84 | 8,74 | +0,23% | 8,68 | 8,84 | 8,75 | 8,72 | 8,74 | 2.944 | 80.455.124 |
| 16/5/2025 | 8,74 | 8,72 | +0,23% | 8,72 | 8,82 | 8,76 | 8,72 | 8,77 | 3.611 | 43.150.651 |
| 15/5/2025 | 8,66 | 8,70 | +0,69% | 8,63 | 8,72 | 8,69 | 8,69 | 8,70 | 3.222 | 55.747.270 |
| 14/5/2025 | 8,70 | 8,64 | 0,00% | 8,64 | 8,73 | 8,67 | 8,64 | 8,65 | 1.096 | 36.200.983 |
| 13/5/2025 | 8,66 | 8,64 | -0,23% | 8,62 | 8,73 | 8,65 | 8,64 | 8,67 | 5.953 | 77.695.947 |
| 12/5/2025 | 8,75 | 8,66 | 0,00% | 8,64 | 8,75 | 8,68 | 8,66 | 8,69 | 6.637 | 45.065.456 |
| 9/5/2025 | 8,70 | 8,66 | -0,23% | 8,63 | 8,74 | 8,66 | 8,66 | 8,69 | 6.439 | 69.001.730 |
| 8/5/2025 | 8,67 | 8,68 | +0,12% | 8,63 | 8,70 | 8,65 | 8,67 | 8,68 | 1.315 | 37.511.681 |
| 7/5/2025 | 8,71 | 8,67 | -0,34% | 8,63 | 8,71 | 8,68 | 8,65 | 8,67 | 1.830 | 110.596.888 |
| 6/5/2025 | 8,66 | 8,70 | -0,34% | 8,62 | 8,76 | 8,65 | 8,66 | 8,70 | 1.420 | 82.308.990 |
| 5/5/2025 | 8,75 | 8,73 | +0,46% | 8,64 | 8,78 | 8,70 | 8,67 | 8,73 | 1.474 | 54.790.517 |
| 2/5/2025 | 8,80 | 8,69 | -2,14% | 8,62 | 8,81 | 8,67 | 8,68 | 8,69 | 2.757 | 60.058.257 |
| 29/4/2025 | 8,92 | 8,88 | -0,45% | 8,81 | 8,92 | 8,85 | 8,83 | 8,88 | 7.206 | 101.339.349 |
| 28/4/2025 | 8,87 | 8,92 | +0,90% | 8,75 | 8,94 | 8,80 | 8,83 | 8,92 | 4.451 | 93.928.523 |
| 25/4/2025 | 8,86 | 8,84 | -0,23% | 8,81 | 8,87 | 8,84 | 8,83 | 8,84 | 3.814 | 72.576.032 |
| 24/4/2025 | 8,86 | 8,86 | 0,00% | 8,81 | 8,87 | 8,85 | 8,84 | 8,86 | 4.589 | 45.999.077 |
| 23/4/2025 | 8,78 | 8,86 | +0,91% | 8,72 | 8,86 | 8,78 | 8,83 | 8,86 | 3.849 | 35.009.217 |
| 22/4/2025 | 8,87 | 8,78 | -1,01% | 8,65 | 8,96 | 8,76 | 8,76 | 8,78 | 5.356 | 83.863.390 |
| 17/4/2025 | 8,80 | 8,87 | +1,49% | 8,72 | 8,98 | 8,84 | 8,86 | 8,87 | 1.363 | 107.383.429 |
| 16/4/2025 | 8,63 | 8,74 | +0,23% | 8,63 | 8,78 | 8,74 | 8,74 | 8,76 | 1.520 | 36.850.822 |
| 15/4/2025 | 8,74 | 8,72 | 0,00% | 8,65 | 8,78 | 8,71 | 8,71 | 8,72 | 1.036 | 38.406.772 |
| 14/4/2025 | 8,75 | 8,72 | -0,46% | 8,62 | 8,87 | 8,71 | 8,68 | 8,72 | 3.136 | 57.459.202 |
| 11/4/2025 | 8,74 | 8,76 | +1,27% | 8,61 | 8,88 | 8,74 | 8,68 | 8,75 | 2.096 | 44.383.620 |
| 10/4/2025 | 8,78 | 8,65 | -0,46% | 8,62 | 8,81 | 8,67 | 8,65 | 8,70 | 1.068 | 25.265.430 |
| 9/4/2025 | 8,58 | 8,69 | +1,05% | 8,51 | 8,89 | 8,66 | 8,69 | 8,75 | 2.121 | 42.943.506 |
| 8/4/2025 | 8,84 | 8,60 | -0,58% | 8,55 | 8,85 | 8,66 | 8,60 | 8,62 | 5.932 | 32.896.581 |
| 7/4/2025 | 8,61 | 8,65 | +1,41% | 8,40 | 8,85 | 8,66 | 8,65 | 8,75 | 4.214 | 65.215.665 |
| 4/4/2025 | 8,70 | 8,53 | -1,95% | 8,45 | 8,79 | 8,61 | 8,53 | 8,59 | 4.391 | 60.499.502 |
| 3/4/2025 | 8,85 | 8,70 | -1,69% | 8,70 | 8,85 | 8,75 | 8,70 | 8,71 | 2.339 | 35.133.762 |
| 2/4/2025 | 8,78 | 8,85 | +0,57% | 8,71 | 8,85 | 8,76 | 8,82 | 8,85 | 2.334 | 35.424.982 |
| 1/4/2025 | 8,87 | 8,80 | -2,11% | 8,70 | 8,89 | 8,74 | 8,72 | 8,80 | 4.177 | 94.243.778 |
| 31/3/2025 | 8,91 | 8,99 | +1,70% | 8,79 | 8,99 | 8,89 | 8,95 | 8,99 | 4.276 | 99.605.559 |
| 28/3/2025 | 8,79 | 8,84 | +1,03% | 8,73 | 8,87 | 8,78 | 8,78 | 8,84 | 12.160 | 80.374.298 |
| 27/3/2025 | 8,75 | 8,75 | 0,00% | 8,65 | 8,77 | 8,72 | 8,74 | 8,75 | 2.950 | 48.717.434 |
| 26/3/2025 | 8,75 | 8,75 | 0,00% | 8,66 | 8,76 | 8,71 | 8,70 | 8,75 | 2.769 | 52.941.373 |
| 25/3/2025 | 8,70 | 8,75 | +0,69% | 8,68 | 8,78 | 8,72 | 8,70 | 8,75 | 4.054 | 44.436.544 |
| 24/3/2025 | 8,69 | 8,69 | 0,00% | 8,61 | 8,79 | 8,68 | 8,61 | 8,69 | 1.900 | 86.796.016 |
| 21/3/2025 | 8,66 | 8,69 | +0,46% | 8,57 | 8,70 | 8,65 | 8,64 | 8,69 | 3.578 | 69.348.719 |
| 20/3/2025 | 8,52 | 8,65 | +1,41% | 8,49 | 8,69 | 8,60 | 8,64 | 8,65 | 3.989 | 89.391.968 |
| 19/3/2025 | 8,47 | 8,53 | +0,71% | 8,45 | 8,54 | 8,49 | 8,49 | 8,53 | 5.879 | 46.526.020 |
| 18/3/2025 | 8,46 | 8,47 | 0,00% | 8,40 | 8,47 | 8,44 | 8,42 | 8,47 | 2.337 | 40.107.339 |
| 17/3/2025 | 8,38 | 8,47 | +1,19% | 8,38 | 8,48 | 8,41 | 8,42 | 8,47 | 1.034 | 33.139.049 |
| 14/3/2025 | 8,44 | 8,37 | -2,56% | 8,28 | 8,53 | 8,32 | 8,36 | 8,37 | 3.269 | 276.025.838 |
| 13/3/2025 | 8,39 | 8,59 | +3,49% | 8,30 | 8,60 | 8,39 | 8,30 | 8,59 | 4.703 | 140.334.708 |