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.
LVBI11 - FII LVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 103,94 | 102,95 | -0,47% | 102,01 | 103,94 | 102,64 | 102,63 | 102,95 | 8.920 | 909.940.893 |
| 4/9/2025 | 104,60 | 103,44 | -1,19% | 103,00 | 104,99 | 103,88 | 103,39 | 103,44 | 8.842 | 848.393.580 |
| 3/9/2025 | 103,63 | 104,69 | +1,02% | 103,39 | 104,70 | 104,04 | 104,15 | 104,69 | 3.453 | 487.983.955 |
| 2/9/2025 | 104,39 | 103,63 | -1,02% | 102,90 | 104,41 | 103,31 | 103,49 | 103,63 | 5.934 | 429.463.672 |
| 1/9/2025 | 102,98 | 104,70 | +1,97% | 102,71 | 104,70 | 103,97 | 104,57 | 104,70 | 4.118 | 692.733.173 |
| 29/8/2025 | 101,80 | 102,68 | +0,86% | 101,63 | 102,88 | 102,07 | 102,45 | 102,68 | 3.259 | 248.431.634 |
| 28/8/2025 | 101,82 | 101,80 | +0,31% | 101,13 | 101,86 | 101,52 | 101,75 | 101,80 | 5.372 | 276.906.544 |
| 27/8/2025 | 101,69 | 101,49 | -0,23% | 101,07 | 102,00 | 101,41 | 101,30 | 101,49 | 7.387 | 334.806.395 |
| 26/8/2025 | 101,29 | 101,72 | +0,41% | 100,62 | 101,79 | 101,24 | 101,25 | 101,72 | 8.082 | 305.347.491 |
| 25/8/2025 | 102,19 | 101,30 | -0,86% | 101,20 | 102,98 | 101,68 | 101,30 | 101,38 | 7.162 | 378.843.038 |
| 22/8/2025 | 102,08 | 102,18 | -0,05% | 102,05 | 103,00 | 102,30 | 102,18 | 102,99 | 4.965 | 165.776.691 |
| 21/8/2025 | 102,05 | 102,23 | 0,00% | 101,82 | 102,23 | 102,06 | 102,08 | 102,23 | 3.058 | 137.666.839 |
| 20/8/2025 | 102,76 | 102,23 | -0,52% | 101,68 | 102,76 | 102,18 | 102,23 | 102,59 | 5.691 | 180.174.943 |
| 19/8/2025 | 102,34 | 102,76 | +0,75% | 101,59 | 103,10 | 102,53 | 102,55 | 102,76 | 8.965 | 363.179.346 |
| 18/8/2025 | 102,90 | 102,00 | -0,53% | 101,48 | 102,90 | 102,33 | 101,99 | 102,35 | 4.928 | 185.234.054 |
| 15/8/2025 | 100,83 | 102,54 | +0,98% | 100,83 | 102,68 | 102,16 | 102,50 | 102,54 | 4.979 | 192.092.904 |
| 14/8/2025 | 100,64 | 101,54 | +0,89% | 100,58 | 101,69 | 101,08 | 101,45 | 101,54 | 4.824 | 197.298.529 |
| 13/8/2025 | 101,90 | 100,64 | -1,12% | 100,13 | 101,96 | 100,53 | 100,49 | 100,64 | 10.020 | 427.599.013 |
| 12/8/2025 | 104,00 | 101,78 | -1,84% | 101,72 | 104,20 | 102,41 | 101,78 | 101,99 | 3.936 | 253.574.806 |
| 11/8/2025 | 103,46 | 103,69 | +0,22% | 103,04 | 104,79 | 103,99 | 103,69 | 104,00 | 7.936 | 360.774.177 |
| 8/8/2025 | 101,40 | 103,46 | +2,20% | 101,02 | 103,84 | 102,68 | 103,46 | 103,47 | 11.768 | 409.401.799 |
| 7/8/2025 | 101,16 | 101,23 | +0,99% | 100,29 | 101,49 | 100,88 | 100,57 | 101,23 | 3.537 | 133.542.692 |
| 6/8/2025 | 100,79 | 100,24 | -0,54% | 100,20 | 101,60 | 100,97 | 100,24 | 100,25 | 5.913 | 194.278.639 |
| 5/8/2025 | 101,20 | 100,78 | -0,17% | 100,06 | 101,83 | 100,92 | 100,76 | 100,78 | 3.329 | 165.112.626 |
| 4/8/2025 | 102,45 | 100,95 | -1,58% | 100,52 | 102,57 | 101,03 | 100,95 | 100,96 | 5.549 | 542.229.700 |
| 1/8/2025 | 102,47 | 102,57 | +0,34% | 101,68 | 103,74 | 102,86 | 102,56 | 102,57 | 8.265 | 371.299.816 |
| 31/7/2025 | 101,64 | 102,22 | +0,04% | 101,64 | 103,15 | 102,38 | 102,22 | 102,39 | 3.335 | 180.717.521 |
| 30/7/2025 | 102,01 | 102,18 | +0,57% | 100,60 | 102,79 | 102,03 | 102,10 | 102,18 | 3.430 | 173.052.499 |
| 29/7/2025 | 104,02 | 101,60 | -2,26% | 101,52 | 104,43 | 102,46 | 101,60 | 103,35 | 5.519 | 364.269.601 |
| 28/7/2025 | 104,47 | 103,95 | -0,50% | 103,80 | 104,84 | 104,40 | 103,95 | 104,00 | 4.035 | 235.044.648 |
| 25/7/2025 | 104,84 | 104,47 | +0,23% | 103,55 | 104,84 | 104,17 | 104,28 | 104,47 | 4.214 | 213.458.995 |
| 24/7/2025 | 104,49 | 104,23 | -0,25% | 103,80 | 104,82 | 104,25 | 104,23 | 104,45 | 2.935 | 195.954.665 |
| 23/7/2025 | 104,99 | 104,49 | -0,19% | 103,75 | 105,46 | 104,42 | 104,05 | 104,49 | 5.288 | 259.786.457 |
| 22/7/2025 | 104,76 | 104,69 | +0,94% | 103,99 | 105,26 | 104,43 | 104,60 | 104,69 | 5.068 | 322.887.627 |
| 21/7/2025 | 103,91 | 103,72 | -0,33% | 103,53 | 105,15 | 104,33 | 103,72 | 103,94 | 6.518 | 380.254.724 |
| 18/7/2025 | 103,61 | 104,06 | -0,07% | 103,61 | 104,68 | 104,03 | 104,05 | 104,07 | 3.317 | 199.284.923 |
| 17/7/2025 | 104,59 | 104,13 | -0,26% | 103,65 | 104,83 | 104,04 | 104,02 | 104,13 | 2.238 | 189.499.219 |
| 16/7/2025 | 103,83 | 104,40 | +0,28% | 103,80 | 105,14 | 104,34 | 104,40 | 104,52 | 3.121 | 220.226.829 |
| 15/7/2025 | 104,83 | 104,11 | -0,64% | 103,80 | 105,82 | 104,36 | 104,11 | 104,52 | 2.388 | 243.582.766 |
| 14/7/2025 | 104,36 | 104,78 | +0,36% | 103,59 | 106,48 | 104,70 | 104,78 | 104,80 | 2.352 | 226.443.080 |
| 11/7/2025 | 106,45 | 104,40 | -2,43% | 103,53 | 106,70 | 105,32 | 104,40 | 104,68 | 4.518 | 347.122.837 |
| 10/7/2025 | 107,99 | 107,00 | -2,19% | 105,40 | 107,99 | 106,87 | 106,80 | 107,00 | 4.836 | 437.323.318 |
| 9/7/2025 | 105,30 | 109,40 | +5,39% | 105,30 | 110,40 | 108,33 | 109,35 | 109,40 | 6.207 | 790.319.808 |
| 8/7/2025 | 102,50 | 103,80 | +0,73% | 102,50 | 104,80 | 103,54 | 103,80 | 104,00 | 4.996 | 212.385.414 |
| 7/7/2025 | 102,00 | 103,05 | +1,03% | 102,00 | 103,40 | 102,85 | 102,67 | 103,05 | 3.743 | 295.710.416 |
| 4/7/2025 | 101,02 | 102,00 | +1,07% | 100,98 | 102,50 | 101,41 | 101,36 | 102,00 | 4.695 | 166.911.073 |
| 3/7/2025 | 100,19 | 100,92 | +1,19% | 100,04 | 101,26 | 100,81 | 100,90 | 100,92 | 2.890 | 160.349.022 |
| 2/7/2025 | 100,59 | 99,73 | -0,93% | 99,33 | 100,96 | 99,86 | 99,73 | 99,95 | 6.502 | 582.321.732 |
| 1/7/2025 | 101,99 | 100,67 | -2,12% | 100,60 | 101,99 | 101,20 | 100,67 | 100,77 | 5.351 | 337.819.303 |
| 30/6/2025 | 101,50 | 102,85 | +1,33% | 100,71 | 103,86 | 101,55 | 102,69 | 102,85 | 6.097 | 389.349.101 |
| 27/6/2025 | 101,44 | 101,50 | +0,51% | 100,81 | 101,69 | 101,31 | 101,47 | 101,50 | 11.110 | 347.372.972 |
| 26/6/2025 | 100,72 | 100,99 | -0,06% | 100,31 | 101,26 | 100,74 | 100,98 | 100,99 | 14.200 | 325.156.050 |
| 25/6/2025 | 100,77 | 101,05 | +0,25% | 100,08 | 101,30 | 100,65 | 101,05 | 101,06 | 4.501 | 187.419.775 |
| 24/6/2025 | 100,10 | 100,80 | +0,70% | 100,10 | 101,44 | 100,40 | 100,73 | 100,80 | 2.742 | 213.848.339 |
| 23/6/2025 | 101,50 | 100,10 | -1,34% | 99,77 | 101,89 | 100,31 | 99,91 | 100,10 | 5.554 | 249.554.770 |
| 20/6/2025 | 101,72 | 101,46 | -0,27% | 100,39 | 101,74 | 101,05 | 101,46 | 101,49 | 2.627 | 144.573.139 |
| 18/6/2025 | 101,23 | 101,73 | +0,49% | 100,58 | 101,93 | 101,09 | 101,13 | 101,73 | 2.064 | 121.607.150 |
| 17/6/2025 | 100,33 | 101,23 | +0,73% | 100,25 | 101,97 | 101,06 | 101,15 | 101,23 | 2.352 | 159.486.242 |
| 16/6/2025 | 99,77 | 100,50 | +0,23% | 99,77 | 101,50 | 100,62 | 100,50 | 101,14 | 4.064 | 197.646.947 |
| 13/6/2025 | 99,75 | 100,27 | +0,52% | 99,69 | 101,20 | 100,29 | 100,01 | 100,27 | 3.863 | 201.051.969 |
| 12/6/2025 | 100,00 | 99,75 | -0,26% | 99,12 | 100,30 | 99,55 | 99,75 | 99,88 | 2.660 | 153.419.574 |
| 11/6/2025 | 100,68 | 100,01 | -0,21% | 99,81 | 100,69 | 100,00 | 100,01 | 100,22 | 2.707 | 141.879.957 |
| 10/6/2025 | 100,58 | 100,22 | -0,97% | 99,02 | 101,37 | 100,38 | 100,22 | 100,68 | 5.895 | 271.103.936 |
| 9/6/2025 | 100,89 | 101,20 | +0,20% | 99,64 | 101,59 | 100,50 | 100,91 | 101,20 | 3.618 | 328.908.775 |
| 6/6/2025 | 100,52 | 101,00 | +0,50% | 100,41 | 101,73 | 100,78 | 100,59 | 101,00 | 6.276 | 341.686.099 |
| 5/6/2025 | 100,70 | 100,50 | -0,18% | 100,36 | 101,37 | 100,70 | 100,48 | 100,50 | 5.756 | 189.508.817 |
| 4/6/2025 | 101,20 | 100,68 | -0,55% | 100,27 | 101,24 | 100,65 | 100,62 | 100,68 | 6.934 | 202.753.975 |
| 3/6/2025 | 101,00 | 101,24 | -0,62% | 100,12 | 101,89 | 100,88 | 101,08 | 101,24 | 10.035 | 623.396.071 |
| 2/6/2025 | 101,23 | 101,87 | +0,29% | 100,30 | 102,00 | 101,56 | 101,70 | 101,87 | 4.581 | 353.512.157 |
| 30/5/2025 | 101,42 | 101,58 | 0,00% | 100,58 | 101,88 | 101,10 | 101,58 | 101,79 | 10.673 | 346.200.627 |
| 29/5/2025 | 101,50 | 101,58 | -0,11% | 100,42 | 101,73 | 101,10 | 101,03 | 101,60 | 9.549 | 299.844.454 |
| 28/5/2025 | 101,75 | 101,69 | +0,37% | 100,33 | 101,75 | 100,97 | 101,25 | 101,69 | 9.659 | 318.887.109 |
| 27/5/2025 | 101,97 | 101,32 | -0,96% | 100,93 | 101,97 | 101,33 | 101,32 | 101,53 | 8.749 | 298.034.204 |
| 26/5/2025 | 102,67 | 102,30 | -0,36% | 100,81 | 102,69 | 101,70 | 101,18 | 102,30 | 4.289 | 241.473.058 |
| 23/5/2025 | 102,30 | 102,67 | +0,37% | 101,65 | 102,87 | 102,39 | 102,55 | 102,67 | 5.521 | 180.051.536 |
| 22/5/2025 | 102,63 | 102,29 | -0,33% | 101,53 | 103,00 | 102,14 | 102,00 | 102,29 | 2.149 | 150.506.179 |
| 21/5/2025 | 102,87 | 102,63 | -0,23% | 102,31 | 103,16 | 102,71 | 102,62 | 102,63 | 1.686 | 99.066.896 |
| 20/5/2025 | 102,80 | 102,87 | -0,22% | 102,35 | 103,10 | 102,70 | 102,87 | 102,89 | 3.920 | 157.756.297 |
| 19/5/2025 | 102,55 | 103,10 | +0,15% | 102,34 | 103,37 | 102,97 | 103,01 | 103,10 | 2.346 | 192.946.650 |
| 16/5/2025 | 102,00 | 102,95 | +1,53% | 101,69 | 103,50 | 102,65 | 102,62 | 102,95 | 4.742 | 283.112.159 |
| 15/5/2025 | 101,07 | 101,40 | +0,34% | 101,06 | 102,13 | 101,50 | 101,40 | 101,46 | 4.521 | 199.829.862 |
| 14/5/2025 | 101,99 | 101,06 | -0,92% | 101,05 | 102,36 | 101,60 | 101,06 | 101,19 | 2.774 | 153.802.946 |
| 13/5/2025 | 100,11 | 102,00 | +1,67% | 100,02 | 102,18 | 101,38 | 101,66 | 102,00 | 7.008 | 301.264.524 |
| 12/5/2025 | 100,88 | 100,32 | -0,56% | 99,53 | 101,17 | 100,17 | 100,08 | 100,32 | 9.226 | 303.314.825 |
| 9/5/2025 | 100,65 | 100,88 | -0,09% | 99,31 | 100,90 | 100,21 | 100,79 | 100,88 | 9.288 | 321.873.442 |
| 8/5/2025 | 100,77 | 100,97 | +0,10% | 100,22 | 101,25 | 100,63 | 100,66 | 100,97 | 4.089 | 143.168.416 |
| 7/5/2025 | 101,80 | 100,87 | -0,72% | 99,99 | 102,10 | 100,96 | 100,55 | 100,87 | 6.753 | 268.133.323 |
| 6/5/2025 | 101,55 | 101,60 | -0,40% | 100,80 | 102,96 | 101,78 | 101,17 | 101,60 | 5.491 | 228.544.500 |
| 5/5/2025 | 103,47 | 102,01 | -0,47% | 101,12 | 103,48 | 101,92 | 102,00 | 102,60 | 7.654 | 252.734.211 |
| 2/5/2025 | 102,45 | 102,49 | +0,30% | 101,70 | 103,40 | 102,66 | 102,49 | 102,97 | 7.195 | 219.462.629 |
| 29/4/2025 | 101,42 | 102,18 | +0,63% | 101,30 | 102,50 | 102,08 | 101,83 | 102,18 | 9.014 | 233.992.680 |
| 28/4/2025 | 102,57 | 101,54 | -1,06% | 100,44 | 103,24 | 101,00 | 101,20 | 101,54 | 11.110 | 411.361.367 |
| 25/4/2025 | 101,70 | 102,63 | +0,93% | 101,70 | 103,25 | 102,55 | 102,63 | 103,01 | 5.133 | 182.662.932 |
| 24/4/2025 | 101,25 | 101,68 | +0,42% | 101,20 | 102,16 | 101,81 | 101,50 | 101,68 | 3.795 | 144.947.917 |
| 23/4/2025 | 101,30 | 101,25 | -0,05% | 101,05 | 102,18 | 101,52 | 101,25 | 101,40 | 4.669 | 192.467.483 |
| 22/4/2025 | 100,60 | 101,30 | +0,63% | 100,33 | 102,00 | 101,21 | 101,20 | 101,30 | 6.995 | 211.343.935 |
| 17/4/2025 | 98,72 | 100,67 | +1,98% | 98,60 | 100,69 | 99,71 | 100,67 | 100,68 | 3.530 | 175.106.429 |
| 16/4/2025 | 98,25 | 98,72 | +0,48% | 98,18 | 99,27 | 98,59 | 98,70 | 98,72 | 3.607 | 158.979.887 |
| 15/4/2025 | 97,90 | 98,25 | +0,74% | 97,59 | 98,57 | 97,96 | 97,95 | 98,25 | 4.457 | 208.921.374 |
| 14/4/2025 | 97,00 | 97,53 | +0,71% | 96,91 | 97,90 | 97,52 | 97,53 | 97,58 | 4.967 | 239.900.348 |
| 11/4/2025 | 96,87 | 96,84 | -0,06% | 95,99 | 97,54 | 96,75 | 96,57 | 96,84 | 6.394 | 230.987.264 |
| 10/4/2025 | 97,76 | 96,90 | -0,69% | 96,41 | 97,86 | 97,05 | 96,80 | 96,90 | 3.419 | 220.696.159 |
| 9/4/2025 | 97,60 | 97,57 | -0,54% | 95,59 | 97,90 | 96,80 | 97,55 | 97,57 | 5.771 | 306.319.964 |
| 8/4/2025 | 98,15 | 98,10 | 0,00% | 97,58 | 98,89 | 98,28 | 98,06 | 98,10 | 5.384 | 193.047.101 |
| 7/4/2025 | 98,88 | 98,10 | -1,20% | 95,06 | 98,88 | 96,84 | 97,80 | 98,10 | 7.390 | 320.838.585 |
| 4/4/2025 | 100,10 | 99,29 | -1,36% | 98,65 | 100,50 | 99,59 | 99,29 | 99,39 | 7.396 | 275.187.153 |
| 3/4/2025 | 100,50 | 100,66 | +0,17% | 99,60 | 101,50 | 100,29 | 100,66 | 101,08 | 6.464 | 234.951.148 |
| 2/4/2025 | 101,89 | 100,49 | -1,09% | 99,61 | 102,49 | 100,53 | 100,39 | 100,49 | 5.499 | 241.966.726 |
| 1/4/2025 | 101,59 | 101,60 | -2,68% | 100,80 | 102,50 | 101,51 | 101,59 | 101,60 | 6.473 | 279.973.383 |
| 31/3/2025 | 105,03 | 104,40 | -0,62% | 103,08 | 105,89 | 104,32 | 104,30 | 104,40 | 4.090 | 264.486.460 |
| 28/3/2025 | 103,35 | 105,05 | +1,66% | 103,26 | 105,63 | 104,55 | 105,05 | 105,58 | 5.975 | 273.613.235 |
| 27/3/2025 | 101,51 | 103,33 | +1,78% | 101,51 | 103,38 | 102,34 | 103,20 | 103,33 | 6.535 | 265.026.463 |
| 26/3/2025 | 102,00 | 101,52 | -0,36% | 100,51 | 102,95 | 101,61 | 101,52 | 102,00 | 7.466 | 277.785.320 |
| 25/3/2025 | 101,53 | 101,89 | +0,19% | 101,01 | 103,00 | 102,27 | 101,89 | 102,80 | 9.310 | 239.062.157 |
| 24/3/2025 | 101,01 | 101,70 | -0,03% | 100,99 | 102,62 | 101,46 | 101,42 | 101,70 | 5.838 | 204.022.100 |
| 21/3/2025 | 100,99 | 101,73 | +0,73% | 100,60 | 102,51 | 101,15 | 101,73 | 102,48 | 7.580 | 254.057.849 |
| 20/3/2025 | 101,28 | 100,99 | -0,29% | 100,37 | 101,48 | 100,87 | 100,99 | 101,13 | 11.633 | 269.002.341 |
| 19/3/2025 | 101,60 | 101,28 | +0,93% | 100,94 | 101,70 | 101,32 | 101,12 | 101,28 | 6.116 | 219.747.788 |
| 18/3/2025 | 99,74 | 100,35 | +0,61% | 99,72 | 101,20 | 100,68 | 100,35 | 100,45 | 3.799 | 194.697.095 |
| 17/3/2025 | 98,29 | 99,74 | +1,48% | 98,29 | 100,00 | 99,56 | 99,70 | 99,74 | 2.961 | 165.025.338 |
| 14/3/2025 | 97,71 | 98,29 | +0,59% | 97,71 | 99,29 | 98,60 | 98,29 | 98,76 | 4.759 | 200.278.603 |
| 13/3/2025 | 97,56 | 97,71 | +0,45% | 97,38 | 98,15 | 97,70 | 97,42 | 97,71 | 2.676 | 140.885.387 |
| 12/3/2025 | 96,97 | 97,27 | +0,31% | 96,74 | 97,99 | 97,34 | 97,27 | 97,56 | 4.116 | 156.697.571 |
| 11/3/2025 | 97,99 | 96,97 | -1,75% | 96,40 | 99,50 | 97,42 | 96,97 | 97,12 | 9.844 | 516.732.082 |
| 10/3/2025 | 98,07 | 98,70 | +0,64% | 97,52 | 99,30 | 98,55 | 98,67 | 98,70 | 7.580 | 214.439.291 |
| 7/3/2025 | 97,02 | 98,07 | +0,33% | 97,02 | 99,57 | 97,90 | 98,07 | 98,28 | 11.154 | 298.231.601 |
| 6/3/2025 | 97,49 | 97,75 | +0,71% | 95,05 | 98,45 | 96,54 | 97,75 | 97,89 | 12.839 | 355.080.851 |
| 5/3/2025 | 96,63 | 97,06 | -0,41% | 95,16 | 97,88 | 97,27 | 97,06 | 97,35 | 3.142 | 124.918.246 |
| 28/2/2025 | 99,19 | 97,46 | -0,75% | 96,77 | 99,65 | 98,43 | 97,46 | 97,47 | 8.077 | 413.058.961 |
| 27/2/2025 | 98,83 | 98,20 | -0,64% | 98,02 | 99,95 | 98,86 | 98,20 | 98,52 | 8.114 | 265.001.046 |
| 26/2/2025 | 99,03 | 98,83 | -0,17% | 98,68 | 100,36 | 99,40 | 98,83 | 99,30 | 8.128 | 283.670.494 |
| 25/2/2025 | 98,45 | 99,00 | +0,56% | 98,30 | 99,57 | 99,10 | 99,00 | 99,34 | 4.362 | 208.389.635 |
| 24/2/2025 | 96,90 | 98,45 | +0,84% | 96,53 | 99,47 | 97,83 | 98,45 | 98,71 | 6.264 | 312.247.112 |
| 21/2/2025 | 93,89 | 97,63 | +4,94% | 93,42 | 97,87 | 96,38 | 97,00 | 97,63 | 11.882 | 400.222.073 |
| 20/2/2025 | 93,25 | 93,03 | -0,24% | 92,75 | 94,00 | 93,21 | 93,03 | 93,81 | 9.570 | 329.848.143 |
| 19/2/2025 | 93,29 | 93,25 | +0,27% | 93,01 | 94,70 | 93,57 | 93,25 | 94,70 | 5.381 | 215.752.726 |
| 18/2/2025 | 93,60 | 93,00 | -0,65% | 92,15 | 94,77 | 93,12 | 93,00 | 94,70 | 6.589 | 309.945.241 |
| 17/2/2025 | 93,04 | 93,61 | +1,41% | 92,31 | 94,33 | 93,54 | 93,61 | 94,05 | 5.976 | 284.478.331 |
| 14/2/2025 | 91,15 | 92,31 | +1,27% | 91,10 | 92,60 | 92,05 | 92,30 | 92,31 | 4.448 | 265.980.774 |
| 13/2/2025 | 90,22 | 91,15 | +1,03% | 90,22 | 91,97 | 91,08 | 90,95 | 91,15 | 4.565 | 215.136.337 |
| 12/2/2025 | 90,06 | 90,22 | +0,18% | 90,05 | 90,89 | 90,36 | 90,05 | 90,22 | 5.624 | 193.993.130 |
| 11/2/2025 | 88,95 | 90,06 | +1,34% | 88,93 | 90,99 | 90,12 | 90,06 | 90,98 | 3.092 | 172.904.124 |
| 10/2/2025 | 90,47 | 88,87 | -1,77% | 88,69 | 92,29 | 90,51 | 88,87 | 89,36 | 10.521 | 374.648.706 |
| 7/2/2025 | 88,96 | 90,47 | +1,70% | 88,93 | 90,82 | 90,25 | 90,40 | 90,47 | 7.721 | 313.380.012 |
| 6/2/2025 | 88,00 | 88,96 | +1,09% | 88,00 | 89,37 | 88,69 | 88,50 | 88,96 | 5.518 | 240.155.028 |
| 5/2/2025 | 89,00 | 88,00 | -0,68% | 88,00 | 89,08 | 88,23 | 88,00 | 88,14 | 6.851 | 340.471.877 |
| 4/2/2025 | 90,00 | 88,60 | -1,56% | 88,05 | 91,97 | 89,05 | 88,60 | 88,75 | 16.797 | 1.580.282.013 |
| 3/2/2025 | 90,92 | 90,00 | -1,93% | 89,29 | 90,92 | 90,17 | 89,30 | 90,00 | 7.102 | 325.608.897 |
| 31/1/2025 | 89,73 | 91,77 | +3,30% | 89,08 | 91,86 | 90,66 | 90,37 | 91,77 | 8.331 | 370.184.600 |
| 30/1/2025 | 88,70 | 88,84 | +0,20% | 88,48 | 89,49 | 88,80 | 88,84 | 89,50 | 4.756 | 250.712.978 |
| 29/1/2025 | 89,50 | 88,66 | -0,94% | 88,40 | 90,32 | 89,57 | 88,66 | 88,69 | 8.421 | 263.239.645 |
| 28/1/2025 | 89,80 | 89,50 | -0,33% | 88,44 | 90,45 | 88,96 | 89,50 | 90,43 | 9.403 | 312.671.629 |
| 27/1/2025 | 89,61 | 89,80 | +0,22% | 88,51 | 90,45 | 89,35 | 89,33 | 89,70 | 10.483 | 350.524.208 |
| 24/1/2025 | 90,50 | 89,60 | -0,99% | 89,32 | 91,44 | 89,84 | 89,60 | 91,44 | 6.267 | 265.272.853 |
| 23/1/2025 | 91,30 | 90,50 | -0,87% | 89,01 | 91,70 | 90,27 | 89,41 | 90,50 | 9.097 | 300.435.417 |
| 22/1/2025 | 89,66 | 91,29 | +2,07% | 88,70 | 92,27 | 89,68 | 90,10 | 91,29 | 9.375 | 354.274.483 |
| 21/1/2025 | 93,18 | 89,44 | -3,98% | 89,28 | 93,47 | 90,64 | 89,44 | 89,88 | 10.099 | 666.012.130 |
| 20/1/2025 | 93,83 | 93,15 | -1,21% | 92,60 | 94,19 | 93,18 | 93,15 | 93,28 | 4.668 | 231.976.531 |
| 17/1/2025 | 93,56 | 94,29 | +0,10% | 90,83 | 94,36 | 92,75 | 93,90 | 94,29 | 10.759 | 455.251.932 |
| 16/1/2025 | 96,71 | 94,20 | -2,66% | 94,07 | 96,72 | 94,74 | 94,20 | 94,84 | 8.217 | 359.766.569 |
| 15/1/2025 | 96,06 | 96,77 | +0,74% | 94,75 | 97,36 | 96,16 | 95,12 | 96,77 | 8.692 | 315.932.977 |
| 14/1/2025 | 96,84 | 96,06 | -0,81% | 95,54 | 97,47 | 96,41 | 96,06 | 96,99 | 4.252 | 175.925.256 |
| 13/1/2025 | 96,00 | 96,84 | +0,88% | 95,22 | 97,93 | 97,09 | 96,74 | 96,84 | 4.588 | 519.958.186 |
| 10/1/2025 | 95,21 | 96,00 | +0,83% | 93,04 | 96,00 | 94,21 | 94,02 | 96,00 | 8.405 | 317.699.664 |
| 9/1/2025 | 97,20 | 95,21 | -2,08% | 95,21 | 97,77 | 95,81 | 95,21 | 95,48 | 4.633 | 279.458.905 |
| 8/1/2025 | 97,85 | 97,23 | -0,54% | 96,00 | 98,67 | 97,41 | 97,00 | 97,23 | 7.350 | 269.633.782 |
| 7/1/2025 | 96,01 | 97,76 | +1,70% | 96,01 | 98,87 | 97,92 | 97,76 | 98,84 | 8.404 | 310.010.277 |
| 6/1/2025 | 96,75 | 96,13 | -0,64% | 95,05 | 97,84 | 96,90 | 96,12 | 96,72 | 7.212 | 268.510.199 |
| 3/1/2025 | 97,70 | 96,75 | -0,67% | 95,60 | 98,00 | 97,11 | 96,75 | 96,78 | 13.184 | 346.565.068 |
| 2/1/2025 | 96,10 | 97,40 | +0,30% | 95,29 | 97,64 | 96,78 | 97,12 | 97,40 | 9.817 | 386.021.558 |
| 30/12/2024 | 97,53 | 97,11 | -0,09% | 96,93 | 98,50 | 97,90 | 97,11 | 97,86 | 9.314 | 369.074.299 |
| 27/12/2024 | 96,25 | 97,20 | +1,46% | 96,25 | 97,74 | 97,33 | 97,20 | 97,31 | 6.101 | 213.942.441 |
| 26/12/2024 | 95,90 | 95,80 | -0,05% | 95,53 | 98,37 | 97,01 | 95,80 | 95,83 | 5.448 | 331.377.464 |
| 23/12/2024 | 93,45 | 95,85 | +2,51% | 93,44 | 97,80 | 96,21 | 94,30 | 96,21 | 10.449 | 383.891.740 |
| 20/12/2024 | 88,66 | 93,50 | +5,46% | 88,66 | 94,80 | 91,76 | 93,35 | 93,50 | 12.824 | 402.407.636 |
| 19/12/2024 | 88,60 | 88,66 | +0,07% | 88,00 | 89,88 | 88,61 | 88,66 | 88,67 | 15.073 | 410.641.987 |
| 18/12/2024 | 89,41 | 88,60 | -0,91% | 88,00 | 90,48 | 89,42 | 88,60 | 88,90 | 11.136 | 499.737.639 |
| 17/12/2024 | 91,00 | 89,41 | -1,75% | 89,06 | 91,81 | 89,96 | 89,28 | 89,41 | 12.213 | 489.319.630 |
| 16/12/2024 | 91,99 | 91,00 | -0,48% | 90,56 | 92,60 | 91,25 | 90,99 | 91,00 | 9.073 | 456.445.980 |
| 13/12/2024 | 92,33 | 91,44 | -0,97% | 90,74 | 96,20 | 93,63 | 91,44 | 91,62 | 11.339 | 459.688.685 |
| 12/12/2024 | 91,35 | 92,34 | +1,08% | 91,35 | 93,80 | 92,43 | 92,33 | 92,34 | 6.482 | 297.147.541 |
| 11/12/2024 | 91,05 | 91,35 | +0,33% | 90,48 | 92,19 | 91,22 | 91,35 | 91,85 | 5.868 | 272.905.475 |
| 10/12/2024 | 91,50 | 91,05 | -0,48% | 91,05 | 92,98 | 91,83 | 91,05 | 91,53 | 8.032 | 330.211.702 |
| 9/12/2024 | 90,58 | 91,49 | +1,13% | 90,58 | 93,01 | 92,03 | 91,46 | 91,49 | 8.773 | 337.196.185 |
| 6/12/2024 | 89,33 | 90,47 | +1,28% | 89,33 | 94,82 | 92,29 | 90,47 | 90,61 | 11.984 | 536.728.081 |
| 5/12/2024 | 91,70 | 89,33 | -2,58% | 88,10 | 93,46 | 90,47 | 89,33 | 89,83 | 9.285 | 515.555.446 |
| 4/12/2024 | 93,14 | 91,70 | -1,55% | 91,10 | 93,80 | 92,12 | 91,70 | 92,68 | 8.259 | 353.297.710 |
| 3/12/2024 | 93,90 | 93,14 | -1,14% | 91,85 | 93,90 | 92,58 | 93,03 | 93,15 | 15.757 | 716.286.969 |
| 2/12/2024 | 97,00 | 94,21 | -3,40% | 94,00 | 97,48 | 95,48 | 94,21 | 94,38 | 12.171 | 433.533.418 |
| 29/11/2024 | 98,78 | 97,53 | -1,27% | 96,20 | 98,97 | 97,54 | 97,50 | 97,53 | 9.068 | 471.855.877 |
| 28/11/2024 | 99,80 | 98,78 | -1,18% | 98,61 | 100,35 | 99,11 | 98,78 | 99,15 | 11.862 | 320.536.767 |
| 27/11/2024 | 100,51 | 99,96 | -0,55% | 99,11 | 102,00 | 100,38 | 99,65 | 99,96 | 8.641 | 338.853.334 |
| 26/11/2024 | 100,96 | 100,51 | -1,36% | 100,14 | 102,17 | 100,63 | 100,51 | 100,75 | 11.124 | 500.437.150 |
| 25/11/2024 | 101,00 | 101,90 | +0,91% | 100,42 | 101,90 | 101,20 | 101,83 | 101,90 | 7.824 | 324.913.191 |
| 22/11/2024 | 100,90 | 100,98 | +0,08% | 100,05 | 101,64 | 100,64 | 100,53 | 100,98 | 14.847 | 507.277.258 |
| 21/11/2024 | 101,30 | 100,90 | -0,39% | 100,83 | 102,18 | 101,37 | 100,90 | 101,05 | 4.836 | 283.524.124 |
| 19/11/2024 | 100,49 | 101,30 | +0,81% | 100,49 | 101,99 | 101,27 | 101,30 | 101,71 | 7.090 | 245.407.894 |
| 18/11/2024 | 99,75 | 100,49 | +0,74% | 99,71 | 103,03 | 100,66 | 100,23 | 100,49 | 11.258 | 432.151.037 |
| 14/11/2024 | 99,48 | 99,75 | +0,26% | 99,05 | 101,51 | 100,40 | 99,75 | 100,47 | 7.376 | 409.226.577 |
| 13/11/2024 | 98,88 | 99,49 | +0,23% | 98,53 | 99,52 | 99,00 | 99,00 | 99,49 | 3.884 | 230.269.235 |
| 12/11/2024 | 99,30 | 99,26 | -0,04% | 98,16 | 99,95 | 98,95 | 98,94 | 99,26 | 7.203 | 330.295.966 |
| 11/11/2024 | 100,15 | 99,30 | -0,85% | 99,30 | 100,47 | 99,61 | 99,30 | 99,43 | 5.236 | 351.495.392 |
| 8/11/2024 | 99,91 | 100,15 | +0,24% | 99,60 | 100,15 | 99,97 | 100,15 | 100,16 | 12.180 | 431.648.533 |
| 7/11/2024 | 100,09 | 99,91 | -0,18% | 99,61 | 100,15 | 99,81 | 99,86 | 99,91 | 7.828 | 336.385.018 |
| 6/11/2024 | 100,00 | 100,09 | -0,13% | 99,50 | 100,15 | 99,78 | 99,70 | 100,09 | 6.039 | 268.171.572 |
| 5/11/2024 | 101,50 | 100,22 | -1,26% | 100,07 | 101,96 | 100,78 | 100,22 | 100,44 | 9.492 | 333.179.110 |
| 4/11/2024 | 100,37 | 101,50 | +1,20% | 100,30 | 102,85 | 101,69 | 101,50 | 102,50 | 17.576 | 557.476.479 |
| 1/11/2024 | 101,90 | 100,30 | -2,62% | 99,55 | 102,26 | 100,70 | 100,29 | 100,30 | 15.250 | 455.344.214 |
| 31/10/2024 | 103,15 | 103,00 | -0,21% | 102,00 | 103,67 | 102,90 | 102,72 | 103,00 | 6.226 | 271.190.368 |
| 30/10/2024 | 103,02 | 103,22 | -0,37% | 102,90 | 104,29 | 103,48 | 103,22 | 103,77 | 7.379 | 336.655.700 |
| 29/10/2024 | 101,91 | 103,60 | +1,66% | 101,91 | 104,30 | 103,36 | 103,60 | 103,61 | 7.552 | 257.557.478 |
| 28/10/2024 | 101,70 | 101,91 | +0,22% | 101,11 | 104,85 | 102,09 | 101,91 | 102,39 | 13.049 | 507.774.179 |
| 25/10/2024 | 101,00 | 101,69 | +0,68% | 100,35 | 102,42 | 101,35 | 101,50 | 101,69 | 7.406 | 307.296.672 |
| 24/10/2024 | 101,91 | 101,00 | +0,06% | 100,03 | 102,00 | 100,54 | 100,95 | 101,00 | 5.213 | 349.257.908 |
| 23/10/2024 | 102,90 | 100,94 | -1,04% | 100,13 | 102,90 | 101,23 | 100,94 | 101,00 | 6.004 | 361.624.637 |
| 22/10/2024 | 103,98 | 102,00 | -1,90% | 101,63 | 104,11 | 102,74 | 101,95 | 102,00 | 9.286 | 378.957.192 |
| 21/10/2024 | 105,40 | 103,98 | -1,39% | 103,80 | 105,45 | 104,52 | 103,98 | 104,07 | 7.593 | 323.571.087 |
| 18/10/2024 | 105,33 | 105,45 | +0,11% | 104,82 | 105,96 | 105,26 | 105,37 | 105,45 | 6.559 | 245.938.822 |
| 17/10/2024 | 105,46 | 105,33 | -0,12% | 104,58 | 106,08 | 105,50 | 105,33 | 106,00 | 9.597 | 439.045.711 |
| 16/10/2024 | 105,91 | 105,46 | -0,42% | 104,66 | 106,40 | 105,48 | 105,46 | 105,48 | 8.139 | 304.223.848 |
| 15/10/2024 | 105,91 | 105,91 | +0,53% | 105,35 | 106,28 | 105,88 | 105,90 | 105,91 | 5.281 | 277.303.013 |
| 14/10/2024 | 104,36 | 105,35 | +0,95% | 103,23 | 107,90 | 106,54 | 105,35 | 105,73 | 6.752 | 687.047.775 |
| 11/10/2024 | 103,00 | 104,36 | +0,86% | 102,61 | 105,60 | 104,13 | 104,36 | 105,09 | 11.014 | 374.962.873 |
| 10/10/2024 | 104,50 | 103,47 | -0,99% | 101,40 | 104,50 | 102,59 | 103,16 | 103,47 | 12.838 | 638.546.622 |
| 9/10/2024 | 106,20 | 104,50 | -1,61% | 103,60 | 106,50 | 104,88 | 104,10 | 104,50 | 9.044 | 440.083.621 |
| 8/10/2024 | 106,95 | 106,21 | -0,69% | 106,08 | 107,21 | 106,34 | 106,21 | 106,24 | 7.278 | 440.739.340 |
| 7/10/2024 | 106,37 | 106,95 | +0,55% | 106,10 | 106,99 | 106,24 | 106,83 | 106,95 | 5.676 | 442.564.827 |
| 4/10/2024 | 106,41 | 106,37 | -0,57% | 106,05 | 106,71 | 106,26 | 106,31 | 106,37 | 8.155 | 321.596.609 |
| 3/10/2024 | 107,10 | 106,98 | -0,21% | 105,49 | 107,10 | 106,31 | 106,90 | 106,98 | 7.492 | 520.584.316 |
| 2/10/2024 | 106,36 | 107,21 | +0,96% | 106,22 | 109,00 | 108,07 | 106,81 | 107,21 | 11.923 | 1.114.731.684 |
| 1/10/2024 | 106,89 | 106,19 | -1,86% | 105,58 | 107,25 | 106,40 | 106,02 | 106,19 | 10.048 | 358.357.884 |
| 30/9/2024 | 108,37 | 108,20 | -0,18% | 108,17 | 108,90 | 108,37 | 108,20 | 108,44 | 4.180 | 319.591.030 |
| 26/9/2024 | 107,63 | 108,40 | +0,92% | 107,49 | 108,47 | 107,95 | 108,25 | 108,40 | 6.423 | 290.001.257 |
| 25/9/2024 | 108,36 | 107,41 | -0,54% | 107,00 | 108,42 | 107,82 | 107,41 | 107,51 | 4.862 | 241.695.703 |
| 24/9/2024 | 107,88 | 107,99 | +0,09% | 107,30 | 108,99 | 108,09 | 107,70 | 107,99 | 5.782 | 320.861.402 |
| 23/9/2024 | 109,15 | 107,89 | -1,11% | 107,06 | 109,66 | 108,07 | 107,89 | 107,93 | 8.142 | 431.819.990 |
| 20/9/2024 | 109,48 | 109,10 | -0,35% | 109,00 | 109,48 | 109,17 | 109,05 | 109,10 | 6.508 | 293.634.365 |
| 19/9/2024 | 110,00 | 109,48 | +0,02% | 109,05 | 110,00 | 109,42 | 109,40 | 109,48 | 11.330 | 342.220.710 |
| 18/9/2024 | 110,00 | 109,46 | -0,67% | 109,03 | 110,11 | 109,59 | 109,46 | 109,56 | 9.452 | 494.616.213 |
| 17/9/2024 | 110,22 | 110,20 | +0,08% | 109,84 | 110,67 | 110,08 | 110,10 | 110,20 | 5.637 | 475.382.895 |
| 16/9/2024 | 110,84 | 110,11 | -0,65% | 110,09 | 110,85 | 110,34 | 110,11 | 110,57 | 7.045 | 397.306.934 |
| 13/9/2024 | 110,12 | 110,83 | +0,64% | 110,02 | 111,00 | 110,43 | 110,18 | 110,83 | 9.143 | 458.229.191 |
| 12/9/2024 | 110,85 | 110,12 | -0,66% | 110,12 | 110,90 | 110,40 | 110,12 | 110,32 | 3.703 | 270.368.071 |
| 11/9/2024 | 111,21 | 110,85 | -0,41% | 110,10 | 111,29 | 110,78 | 110,63 | 110,85 | 5.409 | 353.056.838 |
| 10/9/2024 | 109,80 | 111,31 | +1,50% | 109,51 | 111,91 | 110,93 | 111,19 | 111,31 | 13.886 | 1.133.704.128 |
| 9/9/2024 | 110,26 | 109,66 | -0,46% | 109,50 | 110,29 | 109,85 | 109,66 | 109,73 | 4.645 | 349.858.645 |