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.
MAXR11 - FII MAX RET - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 63,25 | 63,19 | -0,08% | 61,00 | 63,25 | 62,15 | 61,02 | 63,19 | 69 | 2.007.550 |
| 5/9/2025 | 62,98 | 63,24 | +0,38% | 62,55 | 63,25 | 62,84 | 62,69 | 63,25 | 50 | 1.677.944 |
| 4/9/2025 | 62,19 | 63,00 | +0,80% | 62,19 | 63,25 | 62,84 | 62,55 | 62,99 | 32 | 653.572 |
| 3/9/2025 | 63,13 | 62,50 | 0,00% | 62,21 | 63,70 | 62,48 | 62,25 | 63,24 | 107 | 7.810.558 |
| 2/9/2025 | 62,40 | 62,50 | -1,12% | 62,17 | 63,22 | 62,46 | 62,18 | 63,23 | 51 | 35.670.998 |
| 1/9/2025 | 63,20 | 63,21 | -0,88% | 63,20 | 63,78 | 63,68 | 63,23 | 63,76 | 35 | 1.464.833 |
| 29/8/2025 | 63,79 | 63,77 | +0,81% | 62,17 | 63,80 | 62,59 | 63,23 | 63,78 | 43 | 3.555.660 |
| 28/8/2025 | 62,32 | 63,26 | -0,05% | 62,31 | 63,59 | 63,32 | 62,30 | 63,49 | 65 | 27.787.030 |
| 27/8/2025 | 63,29 | 63,29 | 0,00% | 62,30 | 63,29 | 62,62 | 63,28 | 63,30 | 129 | 17.554.329 |
| 26/8/2025 | 63,01 | 63,29 | -0,14% | 63,00 | 63,34 | 63,14 | 63,00 | 63,29 | 38 | 2.298.383 |
| 25/8/2025 | 63,61 | 63,38 | -0,05% | 62,71 | 63,62 | 63,16 | 63,37 | 63,40 | 88 | 6.701.841 |
| 22/8/2025 | 62,79 | 63,41 | -1,69% | 62,43 | 63,99 | 63,00 | 63,41 | 63,72 | 122 | 9.815.972 |
| 21/8/2025 | 64,00 | 64,50 | +1,57% | 62,17 | 64,50 | 63,56 | 64,08 | 64,50 | 71 | 6.712.543 |
| 20/8/2025 | 63,40 | 63,50 | -1,52% | 63,09 | 64,01 | 63,30 | 63,09 | 63,50 | 108 | 12.212.441 |
| 19/8/2025 | 64,47 | 64,48 | +0,58% | 63,23 | 64,48 | 63,89 | 63,23 | 64,50 | 38 | 7.852.660 |
| 18/8/2025 | 63,09 | 64,11 | +1,62% | 63,09 | 64,20 | 63,43 | 63,37 | 64,45 | 93 | 8.575.906 |
| 15/8/2025 | 64,92 | 63,09 | -2,82% | 63,09 | 64,92 | 63,74 | 63,09 | 64,20 | 57 | 1.631.817 |
| 14/8/2025 | 63,03 | 64,92 | +1,03% | 62,57 | 64,92 | 63,91 | 63,22 | 64,98 | 54 | 3.016.608 |
| 13/8/2025 | 63,46 | 64,26 | +1,26% | 62,40 | 64,26 | 63,50 | 64,26 | 64,37 | 151 | 14.873.217 |
| 12/8/2025 | 61,72 | 63,46 | +1,21% | 61,70 | 63,46 | 62,24 | 62,40 | 63,47 | 123 | 13.949.736 |
| 11/8/2025 | 62,53 | 62,70 | -2,02% | 59,54 | 62,94 | 62,37 | 62,70 | 62,79 | 130 | 8.806.647 |
| 8/8/2025 | 62,70 | 63,99 | +1,15% | 62,48 | 64,00 | 62,91 | 62,70 | 64,00 | 120 | 3.605.309 |
| 7/8/2025 | 62,88 | 63,26 | +0,02% | 62,88 | 63,32 | 63,23 | 63,26 | 64,08 | 23 | 777.731 |
| 6/8/2025 | 63,24 | 63,25 | +0,02% | 63,24 | 63,27 | 63,25 | 63,24 | 63,25 | 14 | 341.558 |
| 5/8/2025 | 63,26 | 63,24 | +0,86% | 61,60 | 63,26 | 62,41 | 62,89 | 64,08 | 134 | 10.042.614 |
| 4/8/2025 | 64,67 | 62,70 | -2,06% | 62,40 | 64,67 | 62,82 | 62,70 | 64,44 | 84 | 7.080.245 |
| 1/8/2025 | 62,82 | 64,02 | +1,07% | 60,04 | 64,02 | 62,42 | 63,10 | 63,99 | 65 | 1.379.496 |
| 31/7/2025 | 63,18 | 63,34 | +1,34% | 61,94 | 63,61 | 62,55 | 62,52 | 63,34 | 118 | 14.856.007 |
| 30/7/2025 | 64,00 | 62,50 | -3,25% | 62,40 | 64,07 | 62,64 | 62,50 | 63,19 | 44 | 4.115.628 |
| 29/7/2025 | 64,64 | 64,60 | +0,83% | 62,57 | 64,64 | 63,63 | 62,59 | 63,00 | 67 | 2.494.316 |
| 28/7/2025 | 64,96 | 64,07 | -0,61% | 62,26 | 64,96 | 63,58 | 64,07 | 64,08 | 339 | 4.298.525 |
| 25/7/2025 | 65,41 | 64,46 | -1,42% | 64,46 | 65,88 | 65,22 | 64,46 | 64,96 | 61 | 4.194.179 |
| 24/7/2025 | 64,34 | 65,39 | -0,40% | 63,67 | 65,39 | 64,58 | 64,62 | 65,77 | 83 | 4.120.565 |
| 23/7/2025 | 63,96 | 65,65 | +0,58% | 63,96 | 65,70 | 64,85 | 64,51 | 65,68 | 50 | 6.725.181 |
| 22/7/2025 | 63,28 | 65,27 | +0,54% | 63,28 | 65,27 | 64,08 | 64,06 | 65,69 | 60 | 9.158.326 |
| 21/7/2025 | 64,60 | 64,92 | +1,33% | 62,01 | 64,92 | 64,21 | 64,06 | 65,70 | 74 | 8.740.126 |
| 18/7/2025 | 64,50 | 64,07 | -0,59% | 64,07 | 64,59 | 64,45 | 64,07 | 64,58 | 41 | 2.610.254 |
| 17/7/2025 | 64,86 | 64,45 | 0,00% | 64,45 | 64,95 | 64,55 | 64,45 | 64,59 | 25 | 3.899.097 |
| 16/7/2025 | 65,88 | 64,45 | -2,05% | 63,57 | 65,88 | 64,44 | 64,45 | 64,75 | 1.730 | 17.644.318 |
| 15/7/2025 | 64,45 | 65,80 | +0,08% | 64,45 | 65,88 | 65,41 | 65,20 | 65,88 | 73 | 3.970.597 |
| 14/7/2025 | 65,70 | 65,75 | 0,00% | 64,45 | 65,75 | 65,41 | 65,63 | 65,77 | 68 | 2.367.975 |
| 11/7/2025 | 65,77 | 65,75 | +0,69% | 64,23 | 65,77 | 64,83 | 64,71 | 65,75 | 55 | 1.860.878 |
| 10/7/2025 | 64,90 | 65,30 | +0,62% | 64,10 | 65,30 | 64,61 | 64,18 | 65,30 | 52 | 3.527.883 |
| 9/7/2025 | 65,35 | 64,90 | +0,08% | 64,90 | 65,35 | 64,91 | 64,90 | 65,34 | 31 | 2.797.864 |
| 8/7/2025 | 64,18 | 64,85 | -0,98% | 64,06 | 65,77 | 64,87 | 64,06 | 64,85 | 93 | 3.542.293 |
| 7/7/2025 | 64,99 | 65,49 | +0,77% | 64,99 | 65,63 | 65,30 | 65,27 | 65,49 | 68 | 3.637.387 |
| 4/7/2025 | 63,41 | 64,99 | +0,43% | 63,41 | 65,74 | 64,70 | 64,99 | 65,62 | 40 | 679.362 |
| 3/7/2025 | 64,92 | 64,71 | +0,28% | 64,55 | 64,98 | 64,87 | 64,61 | 64,71 | 50 | 2.465.273 |
| 2/7/2025 | 64,13 | 64,53 | -0,36% | 64,00 | 64,92 | 64,29 | 64,51 | 64,60 | 51 | 11.786.061 |
| 1/7/2025 | 64,84 | 64,76 | -0,12% | 64,16 | 64,84 | 64,46 | 64,15 | 64,75 | 33 | 1.721.157 |
| 30/6/2025 | 64,99 | 64,84 | +0,65% | 63,09 | 64,99 | 63,42 | 63,85 | 64,91 | 96 | 11.885.071 |
| 27/6/2025 | 63,55 | 64,42 | -0,66% | 63,55 | 64,87 | 64,09 | 64,42 | 64,89 | 26 | 1.551.122 |
| 26/6/2025 | 63,45 | 64,85 | +1,23% | 63,41 | 65,43 | 63,80 | 64,08 | 65,41 | 32 | 1.046.449 |
| 25/6/2025 | 63,01 | 64,06 | +1,52% | 63,01 | 65,00 | 64,31 | 63,70 | 64,82 | 93 | 5.164.683 |
| 24/6/2025 | 64,66 | 63,10 | -1,41% | 63,05 | 64,99 | 63,61 | 63,10 | 64,08 | 210 | 22.216.046 |
| 23/6/2025 | 65,75 | 64,00 | -2,68% | 64,00 | 65,75 | 65,02 | 64,00 | 64,90 | 190 | 48.608.960 |
| 20/6/2025 | 65,87 | 65,76 | -0,17% | 64,61 | 65,87 | 65,00 | 65,27 | 65,86 | 63 | 2.353.227 |
| 18/6/2025 | 64,04 | 65,87 | +1,37% | 64,04 | 65,87 | 65,30 | 65,15 | 65,87 | 46 | 1.436.625 |
| 17/6/2025 | 64,03 | 64,98 | -0,03% | 64,03 | 64,98 | 64,90 | 64,90 | 64,98 | 60 | 9.112.484 |
| 16/6/2025 | 64,01 | 65,00 | +1,51% | 64,01 | 65,00 | 64,75 | 64,00 | 65,00 | 74 | 4.655.644 |
| 13/6/2025 | 65,87 | 64,03 | -2,79% | 64,01 | 65,87 | 64,22 | 64,03 | 64,97 | 69 | 5.118.852 |
| 12/6/2025 | 65,71 | 65,87 | +0,87% | 62,51 | 65,87 | 64,68 | 64,87 | 65,87 | 160 | 5.608.153 |
| 11/6/2025 | 65,84 | 65,30 | -0,32% | 65,28 | 65,84 | 65,32 | 65,30 | 65,56 | 37 | 5.409.193 |
| 10/6/2025 | 65,51 | 65,51 | 0,00% | 65,51 | 65,52 | 65,51 | 62,04 | 65,51 | 360 | 12.859.662 |
| 9/6/2025 | 65,87 | 65,51 | -0,98% | 62,59 | 65,87 | 65,38 | 65,51 | 65,52 | 100 | 3.327.971 |
| 6/6/2025 | 66,47 | 66,16 | -0,47% | 66,16 | 66,55 | 66,31 | 66,16 | 66,55 | 47 | 862.105 |
| 5/6/2025 | 66,16 | 66,47 | +0,45% | 66,00 | 66,47 | 66,17 | 66,16 | 66,55 | 45 | 2.097.751 |
| 4/6/2025 | 66,49 | 66,17 | -0,50% | 66,16 | 66,79 | 66,33 | 66,17 | 66,48 | 55 | 2.009.814 |
| 3/6/2025 | 66,31 | 66,50 | +0,38% | 66,16 | 66,67 | 66,38 | 66,16 | 66,50 | 26 | 610.754 |
| 2/6/2025 | 66,80 | 66,25 | -0,59% | 65,52 | 66,80 | 65,96 | 66,00 | 66,25 | 78 | 3.971.354 |
| 30/5/2025 | 65,50 | 66,64 | +0,08% | 65,50 | 66,64 | 66,19 | 65,96 | 66,72 | 100 | 3.878.946 |
| 29/5/2025 | 66,39 | 66,59 | +0,24% | 65,43 | 66,66 | 65,74 | 65,50 | 66,60 | 305 | 25.162.197 |
| 28/5/2025 | 66,07 | 66,43 | +0,54% | 65,40 | 66,43 | 65,64 | 66,40 | 66,43 | 126 | 8.448.882 |
| 27/5/2025 | 65,65 | 66,07 | +1,65% | 64,98 | 66,28 | 65,47 | 66,07 | 66,08 | 89 | 8.931.214 |
| 26/5/2025 | 66,44 | 65,00 | -2,09% | 65,00 | 66,44 | 65,67 | 64,58 | 66,31 | 102 | 10.784.401 |
| 23/5/2025 | 66,51 | 66,39 | -0,03% | 65,87 | 66,51 | 66,05 | 66,01 | 66,39 | 61 | 2.133.588 |
| 22/5/2025 | 65,84 | 66,41 | +0,21% | 65,84 | 66,45 | 66,10 | 66,02 | 66,41 | 70 | 2.558.267 |
| 21/5/2025 | 65,62 | 66,27 | +0,09% | 65,54 | 66,44 | 65,97 | 66,14 | 66,27 | 99 | 3.813.382 |
| 20/5/2025 | 65,75 | 66,21 | +0,09% | 65,75 | 66,21 | 65,81 | 65,78 | 66,41 | 99 | 18.429.129 |
| 19/5/2025 | 65,53 | 66,15 | +0,30% | 65,53 | 66,78 | 65,86 | 65,75 | 66,15 | 87 | 3.971.890 |
| 16/5/2025 | 65,86 | 65,95 | -0,36% | 65,86 | 66,69 | 66,35 | 65,95 | 66,00 | 48 | 909.017 |
| 15/5/2025 | 66,10 | 66,19 | +0,14% | 65,91 | 66,70 | 66,24 | 66,19 | 66,29 | 83 | 7.246.915 |
| 14/5/2025 | 66,37 | 66,10 | +0,36% | 65,85 | 66,99 | 66,07 | 65,86 | 66,09 | 57 | 4.347.424 |
| 13/5/2025 | 65,96 | 65,86 | -0,15% | 65,77 | 66,43 | 66,01 | 65,85 | 66,25 | 31 | 369.703 |
| 12/5/2025 | 66,48 | 65,96 | +0,03% | 65,44 | 66,48 | 65,72 | 65,96 | 66,43 | 73 | 1.761.519 |
| 9/5/2025 | 65,79 | 65,94 | -0,30% | 65,40 | 66,50 | 65,62 | 65,44 | 66,37 | 139 | 12.521.203 |
| 8/5/2025 | 66,09 | 66,14 | +0,08% | 65,56 | 66,33 | 65,92 | 65,56 | 66,29 | 51 | 2.577.652 |
| 7/5/2025 | 66,10 | 66,09 | +0,02% | 66,09 | 66,95 | 66,59 | 66,09 | 66,11 | 44 | 2.070.994 |
| 6/5/2025 | 66,15 | 66,08 | -0,11% | 65,58 | 66,15 | 65,95 | 65,65 | 66,69 | 32 | 7.979.996 |
| 5/5/2025 | 66,78 | 66,15 | -0,20% | 65,54 | 66,78 | 65,99 | 65,97 | 66,21 | 74 | 3.735.331 |
| 2/5/2025 | 66,25 | 66,28 | +0,64% | 65,70 | 66,75 | 66,14 | 65,79 | 66,50 | 82 | 3.062.592 |
| 29/4/2025 | 65,52 | 65,86 | +0,41% | 65,52 | 66,96 | 66,01 | 65,70 | 65,85 | 32 | 990.284 |
| 28/4/2025 | 65,52 | 65,59 | +0,11% | 65,52 | 65,59 | 65,52 | 65,58 | 65,59 | 43 | 4.108.326 |
| 25/4/2025 | 65,99 | 65,52 | -0,71% | 65,52 | 67,60 | 65,65 | 65,52 | 65,64 | 35 | 2.330.817 |
| 24/4/2025 | 65,52 | 65,99 | +0,72% | 65,52 | 66,00 | 65,56 | 65,52 | 65,99 | 35 | 2.458.590 |
| 23/4/2025 | 65,99 | 65,52 | -0,73% | 65,00 | 65,99 | 65,43 | 65,52 | 65,95 | 78 | 3.815.150 |
| 22/4/2025 | 65,52 | 66,00 | +0,73% | 65,00 | 66,00 | 65,32 | 65,09 | 66,04 | 76 | 8.237.581 |
| 17/4/2025 | 66,00 | 65,52 | +0,21% | 65,22 | 66,00 | 65,40 | 65,36 | 65,65 | 51 | 2.714.197 |
| 16/4/2025 | 65,04 | 65,38 | -0,52% | 65,04 | 65,99 | 65,51 | 65,36 | 66,00 | 42 | 4.324.089 |
| 15/4/2025 | 65,40 | 65,72 | +0,03% | 64,96 | 66,76 | 65,46 | 65,01 | 65,72 | 88 | 16.844.945 |
| 14/4/2025 | 65,39 | 65,70 | +0,17% | 65,39 | 66,90 | 65,66 | 65,43 | 65,70 | 75 | 9.514.747 |
| 11/4/2025 | 65,39 | 65,59 | +0,31% | 65,39 | 65,91 | 65,40 | 65,41 | 65,59 | 29 | 4.696.018 |
| 10/4/2025 | 65,99 | 65,39 | 0,00% | 65,39 | 65,99 | 65,71 | 65,39 | 65,68 | 41 | 4.790.512 |
| 9/4/2025 | 66,56 | 65,39 | -0,77% | 64,90 | 67,76 | 65,10 | 65,39 | 66,53 | 55 | 8.567.944 |
| 8/4/2025 | 66,66 | 65,90 | -0,15% | 65,60 | 67,89 | 66,35 | 65,61 | 66,00 | 34 | 1.094.893 |
| 7/4/2025 | 66,66 | 66,00 | 0,00% | 65,00 | 66,66 | 65,13 | 65,58 | 66,00 | 78 | 13.334.031 |
| 4/4/2025 | 67,42 | 66,00 | -1,12% | 64,62 | 67,42 | 65,50 | 65,41 | 67,39 | 49 | 15.262.568 |
| 3/4/2025 | 65,75 | 66,75 | +2,55% | 64,46 | 67,30 | 65,11 | 66,75 | 67,00 | 49 | 8.464.749 |
| 2/4/2025 | 66,09 | 65,09 | -0,52% | 64,94 | 66,24 | 65,26 | 65,02 | 65,09 | 44 | 20.651.347 |
| 1/4/2025 | 66,00 | 65,43 | -0,86% | 64,51 | 66,00 | 65,58 | 65,41 | 66,00 | 48 | 3.226.756 |
| 31/3/2025 | 65,27 | 66,00 | +1,13% | 63,87 | 66,00 | 65,38 | 65,30 | 66,00 | 67 | 4.171.467 |
| 28/3/2025 | 65,27 | 65,26 | +0,02% | 61,88 | 65,27 | 64,98 | 65,00 | 65,26 | 52 | 1.062.648.590 |
| 27/3/2025 | 65,23 | 65,25 | +0,06% | 62,91 | 65,25 | 64,06 | 64,58 | 65,26 | 43 | 3.510.544 |
| 26/3/2025 | 65,90 | 65,21 | -1,05% | 61,47 | 65,90 | 62,14 | 62,33 | 65,22 | 88 | 6.873.231 |
| 25/3/2025 | 63,15 | 65,90 | +5,42% | 61,35 | 65,99 | 63,79 | 63,00 | 65,90 | 51 | 2.787.778 |
| 24/3/2025 | 60,68 | 62,51 | +3,02% | 59,34 | 67,48 | 62,96 | 62,50 | 67,49 | 169 | 1.046.956.519 |
| 21/3/2025 | 58,84 | 60,68 | +1,23% | 58,70 | 61,50 | 59,47 | 60,43 | 60,68 | 93 | 7.606.521 |
| 20/3/2025 | 59,36 | 59,94 | +0,98% | 58,70 | 64,07 | 59,83 | 58,71 | 59,97 | 72 | 5.660.346 |
| 19/3/2025 | 59,78 | 59,36 | -0,69% | 59,12 | 59,96 | 59,72 | 60,00 | 61,22 | 19 | 1.869.380 |
| 18/3/2025 | 59,30 | 59,77 | +0,79% | 58,70 | 59,77 | 59,02 | 59,01 | 59,29 | 89 | 7.932.921 |
| 17/3/2025 | 59,31 | 59,30 | +0,99% | 59,01 | 59,97 | 59,77 | 59,30 | 59,59 | 49 | 15.618.399 |
| 14/3/2025 | 58,78 | 58,72 | -0,10% | 58,32 | 59,96 | 58,78 | 58,71 | 58,97 | 66 | 7.107.541 |
| 13/3/2025 | 58,78 | 58,78 | 0,00% | 58,78 | 59,96 | 58,95 | 58,78 | 59,10 | 55 | 19.120.268 |
| 12/3/2025 | 59,14 | 58,78 | -0,61% | 58,63 | 59,97 | 58,91 | 58,78 | 59,22 | 69 | 5.066.446 |
| 11/3/2025 | 59,10 | 59,14 | +0,07% | 58,29 | 59,15 | 58,99 | 59,00 | 59,14 | 71 | 51.220.675 |
| 10/3/2025 | 59,99 | 59,10 | +0,89% | 58,58 | 59,99 | 59,06 | 58,99 | 59,09 | 48 | 1.151.695 |
| 7/3/2025 | 59,10 | 58,58 | -0,22% | 57,75 | 59,40 | 58,60 | 58,57 | 58,99 | 51 | 1.154.469 |
| 6/3/2025 | 57,06 | 58,71 | +0,77% | 57,06 | 62,87 | 58,89 | 58,71 | 59,20 | 198 | 8.668.658 |
| 5/3/2025 | 57,28 | 58,26 | +1,37% | 57,11 | 58,27 | 57,50 | 57,47 | 58,26 | 50 | 1.725.248 |
| 28/2/2025 | 57,64 | 57,47 | +0,72% | 57,11 | 57,99 | 57,37 | 57,32 | 57,47 | 31 | 556.570 |
| 27/2/2025 | 57,00 | 57,06 | +0,11% | 56,50 | 57,47 | 56,96 | 57,06 | 57,79 | 39 | 2.882.366 |
| 26/2/2025 | 56,57 | 57,00 | -1,18% | 56,57 | 57,68 | 57,11 | 56,97 | 57,00 | 50 | 1.279.467 |
| 25/2/2025 | 57,83 | 57,68 | +0,17% | 57,37 | 57,88 | 57,76 | 57,40 | 57,86 | 54 | 2.518.726 |
| 24/2/2025 | 57,53 | 57,58 | +0,09% | 57,15 | 57,88 | 57,54 | 57,37 | 57,59 | 94 | 10.259.557 |
| 21/2/2025 | 57,79 | 57,53 | -0,40% | 57,40 | 57,88 | 57,71 | 57,57 | 57,87 | 62 | 1.870.127 |
| 20/2/2025 | 57,72 | 57,76 | +0,70% | 57,44 | 57,83 | 57,65 | 57,50 | 57,76 | 60 | 1.793.100 |
| 19/2/2025 | 57,85 | 57,36 | -0,26% | 56,01 | 57,85 | 56,55 | 57,16 | 57,38 | 61 | 3.862.535 |
| 18/2/2025 | 57,48 | 57,51 | +0,07% | 56,01 | 57,51 | 57,28 | 56,05 | 57,55 | 65 | 3.442.752 |
| 17/2/2025 | 57,90 | 57,47 | +0,26% | 56,14 | 57,90 | 57,09 | 57,17 | 57,46 | 76 | 2.363.854 |
| 14/2/2025 | 56,28 | 57,32 | -0,19% | 56,01 | 57,42 | 56,43 | 56,74 | 57,34 | 103 | 3.312.922 |
| 13/2/2025 | 57,84 | 57,43 | +0,19% | 56,01 | 57,84 | 56,37 | 56,01 | 57,43 | 63 | 4.188.623 |
| 12/2/2025 | 57,81 | 57,32 | -0,14% | 55,01 | 57,81 | 56,13 | 56,33 | 57,32 | 69 | 6.730.608 |
| 11/2/2025 | 56,70 | 57,40 | -0,80% | 56,50 | 57,84 | 56,60 | 56,51 | 57,40 | 111 | 35.050.000 |
| 10/2/2025 | 58,86 | 57,86 | -1,26% | 56,01 | 58,86 | 58,03 | 56,53 | 57,82 | 65 | 2.292.287 |
| 7/2/2025 | 59,00 | 58,60 | +0,12% | 58,30 | 59,00 | 58,48 | 58,60 | 58,61 | 52 | 1.502.998 |
| 6/2/2025 | 59,00 | 58,53 | -0,09% | 58,49 | 59,00 | 58,85 | 58,30 | 58,80 | 35 | 635.611 |
| 5/2/2025 | 58,90 | 58,58 | +0,46% | 58,31 | 58,99 | 58,57 | 58,52 | 58,58 | 36 | 732.175 |
| 4/2/2025 | 58,30 | 58,31 | -0,83% | 58,30 | 58,49 | 58,31 | 58,30 | 58,31 | 44 | 3.580.234 |
| 3/2/2025 | 58,30 | 58,80 | -0,19% | 58,30 | 58,90 | 58,55 | 58,72 | 58,79 | 77 | 4.812.909 |
| 31/1/2025 | 59,58 | 58,91 | -0,10% | 58,42 | 59,58 | 58,62 | 58,85 | 58,91 | 44 | 1.119.678 |
| 30/1/2025 | 58,93 | 58,97 | +1,08% | 58,31 | 58,98 | 58,93 | 58,96 | 58,97 | 46 | 919.399 |
| 29/1/2025 | 59,69 | 58,34 | -1,29% | 58,30 | 59,99 | 58,86 | 58,30 | 58,80 | 56 | 2.225.139 |
| 28/1/2025 | 59,51 | 59,10 | +0,31% | 58,92 | 59,98 | 59,19 | 59,00 | 59,11 | 43 | 1.616.133 |
| 27/1/2025 | 58,30 | 58,92 | -0,79% | 58,30 | 59,39 | 58,50 | 58,35 | 58,94 | 65 | 1.708.446 |
| 24/1/2025 | 59,99 | 59,39 | -1,00% | 58,30 | 59,99 | 59,04 | 59,38 | 59,45 | 47 | 1.523.270 |
| 23/1/2025 | 58,88 | 59,99 | +2,88% | 58,30 | 60,18 | 59,32 | 59,97 | 59,99 | 63 | 4.040.058 |
| 22/1/2025 | 58,35 | 58,31 | 0,00% | 58,30 | 60,05 | 58,35 | 58,30 | 58,31 | 46 | 2.905.842 |
| 21/1/2025 | 59,01 | 58,31 | -2,31% | 58,30 | 59,66 | 58,48 | 58,31 | 58,65 | 86 | 5.883.566 |
| 20/1/2025 | 59,84 | 59,69 | -0,25% | 59,21 | 59,84 | 59,71 | 59,55 | 59,69 | 52 | 1.898.983 |
| 17/1/2025 | 60,19 | 59,84 | -0,52% | 54,78 | 60,19 | 58,13 | 59,44 | 59,84 | 72 | 26.924.126 |
| 16/1/2025 | 60,10 | 60,15 | +0,07% | 60,10 | 60,19 | 60,11 | 60,10 | 60,15 | 49 | 5.584.299 |
| 15/1/2025 | 61,00 | 60,11 | -0,51% | 60,00 | 61,00 | 60,13 | 60,11 | 60,19 | 76 | 9.092.167 |
| 14/1/2025 | 61,00 | 60,42 | -1,40% | 60,06 | 61,00 | 60,87 | 60,42 | 61,00 | 44 | 1.381.915 |
| 13/1/2025 | 62,47 | 61,28 | -0,92% | 61,28 | 62,47 | 62,34 | 61,28 | 62,35 | 68 | 60.266.533 |
| 10/1/2025 | 62,04 | 61,85 | +0,70% | 61,28 | 62,04 | 61,42 | 61,30 | 61,86 | 50 | 3.532.073 |
| 9/1/2025 | 62,78 | 61,42 | -2,60% | 60,01 | 62,78 | 61,60 | 61,28 | 62,44 | 80 | 2.359.524 |
| 8/1/2025 | 64,55 | 63,06 | -1,35% | 60,20 | 64,99 | 63,53 | 62,20 | 63,72 | 79 | 3.704.056 |
| 7/1/2025 | 64,67 | 63,92 | -0,27% | 63,61 | 64,99 | 64,03 | 63,90 | 63,99 | 61 | 4.245.551 |
| 6/1/2025 | 64,99 | 64,09 | -1,38% | 63,29 | 64,99 | 64,36 | 63,50 | 64,11 | 90 | 5.483.754 |
| 3/1/2025 | 64,15 | 64,99 | +1,31% | 64,15 | 65,00 | 64,62 | 64,36 | 64,99 | 78 | 5.131.589 |
| 2/1/2025 | 64,95 | 64,15 | -1,31% | 63,80 | 64,95 | 64,55 | 64,14 | 64,15 | 96 | 2.743.396 |
| 30/12/2024 | 65,00 | 65,00 | 0,00% | 64,70 | 65,00 | 64,99 | 64,99 | 65,00 | 94 | 3.730.643 |
| 27/12/2024 | 65,00 | 65,00 | 0,00% | 60,21 | 65,00 | 63,08 | 64,40 | 65,00 | 136 | 6.308.220 |
| 26/12/2024 | 66,19 | 65,00 | -1,52% | 64,56 | 66,73 | 66,01 | 64,88 | 65,00 | 127 | 4.178.880 |
| 23/12/2024 | 61,50 | 66,00 | +7,51% | 61,45 | 66,30 | 64,02 | 65,94 | 66,16 | 89 | 1.805.597 |
| 20/12/2024 | 61,13 | 61,39 | +1,44% | 60,96 | 61,57 | 61,53 | 61,39 | 61,50 | 98 | 4.534.922 |
| 19/12/2024 | 61,55 | 60,52 | -0,79% | 60,01 | 61,55 | 60,71 | 60,01 | 60,53 | 254 | 4.055.660 |
| 18/12/2024 | 62,49 | 61,00 | -1,41% | 60,99 | 62,49 | 61,48 | 60,99 | 61,00 | 105 | 5.527.817 |
| 17/12/2024 | 62,00 | 61,87 | +0,32% | 61,43 | 62,00 | 61,83 | 61,43 | 61,86 | 90 | 2.615.626 |
| 16/12/2024 | 62,00 | 61,67 | +0,33% | 60,02 | 62,00 | 61,57 | 61,65 | 61,67 | 168 | 4.223.996 |
| 13/12/2024 | 61,24 | 61,47 | +0,49% | 61,00 | 61,50 | 61,40 | 61,15 | 61,47 | 150 | 3.997.362 |
| 12/12/2024 | 60,01 | 61,17 | +0,10% | 60,01 | 61,25 | 60,90 | 61,01 | 61,17 | 109 | 6.607.800 |
| 11/12/2024 | 61,46 | 61,11 | +0,02% | 60,29 | 61,46 | 61,07 | 60,80 | 61,10 | 61 | 4.861.438 |
| 10/12/2024 | 60,36 | 61,10 | -0,81% | 59,94 | 61,50 | 60,97 | 61,00 | 61,14 | 81 | 2.676.908 |
| 9/12/2024 | 66,35 | 61,60 | -9,14% | 61,34 | 66,35 | 62,26 | 61,49 | 61,60 | 126 | 4.477.139 |
| 6/12/2024 | 67,73 | 67,80 | +1,12% | 66,49 | 67,80 | 66,93 | 67,80 | 68,16 | 90 | 7.751.425 |
| 5/12/2024 | 67,11 | 67,05 | -0,07% | 67,05 | 67,79 | 67,45 | 66,87 | 67,10 | 33 | 1.187.295 |
| 4/12/2024 | 66,74 | 67,10 | +0,54% | 66,50 | 67,15 | 67,00 | 66,58 | 67,08 | 45 | 1.514.388 |
| 3/12/2024 | 66,06 | 66,74 | +0,09% | 66,06 | 67,02 | 66,47 | 66,50 | 66,88 | 54 | 7.518.455 |
| 2/12/2024 | 67,78 | 66,68 | -0,19% | 66,02 | 67,80 | 66,71 | 66,13 | 66,70 | 106 | 4.389.925 |
| 29/11/2024 | 67,54 | 66,81 | -0,09% | 65,00 | 67,79 | 65,71 | 66,00 | 66,83 | 322 | 6.900.000 |
| 28/11/2024 | 69,98 | 66,87 | -1,98% | 66,86 | 70,74 | 67,82 | 66,87 | 67,40 | 50 | 1.220.808 |
| 27/11/2024 | 68,14 | 68,22 | +0,10% | 67,72 | 74,30 | 69,50 | 68,20 | 70,76 | 55 | 2.300.580 |
| 26/11/2024 | 68,12 | 68,15 | +0,04% | 66,07 | 68,89 | 68,02 | 67,89 | 68,10 | 326 | 6.645.927 |
| 25/11/2024 | 67,39 | 68,12 | +1,10% | 67,01 | 68,16 | 67,39 | 67,49 | 68,12 | 62 | 3.416.868 |
| 22/11/2024 | 65,99 | 67,38 | +2,20% | 65,99 | 67,44 | 66,68 | 67,01 | 67,38 | 86 | 2.487.445 |
| 21/11/2024 | 65,79 | 65,93 | +0,29% | 65,04 | 65,96 | 65,71 | 65,92 | 65,93 | 74 | 5.565.973 |
| 19/11/2024 | 66,00 | 65,74 | -0,06% | 65,00 | 66,20 | 65,58 | 65,55 | 65,75 | 81 | 3.797.147 |
| 18/11/2024 | 65,80 | 65,78 | +1,20% | 65,00 | 65,98 | 65,38 | 65,50 | 65,77 | 83 | 3.197.090 |
| 14/11/2024 | 65,79 | 65,00 | -1,22% | 65,00 | 65,80 | 65,24 | 65,01 | 65,70 | 79 | 3.124.998 |
| 13/11/2024 | 66,47 | 65,80 | -0,02% | 65,00 | 66,49 | 65,45 | 65,32 | 66,48 | 58 | 6.349.365 |
| 12/11/2024 | 65,70 | 65,81 | +0,14% | 65,25 | 65,85 | 65,61 | 65,52 | 65,81 | 72 | 3.989.334 |
| 11/11/2024 | 65,80 | 65,72 | 0,00% | 65,00 | 66,96 | 65,28 | 65,22 | 65,78 | 104 | 3.290.395 |
| 8/11/2024 | 67,50 | 65,72 | -3,30% | 64,98 | 67,50 | 65,20 | 65,00 | 65,78 | 55 | 1.969.175 |
| 7/11/2024 | 67,47 | 67,96 | +0,71% | 66,65 | 67,98 | 67,30 | 67,35 | 67,96 | 74 | 1.903.846.223 |
| 6/11/2024 | 67,49 | 67,48 | +0,33% | 66,48 | 67,49 | 66,99 | 67,02 | 67,47 | 77 | 17.049.363 |
| 5/11/2024 | 67,30 | 67,26 | -0,04% | 66,52 | 67,30 | 66,98 | 66,74 | 67,28 | 38 | 683.258 |
| 4/11/2024 | 67,35 | 67,29 | 0,00% | 67,29 | 67,59 | 67,42 | 67,29 | 67,30 | 50 | 1.523.868 |
| 1/11/2024 | 67,41 | 67,29 | -0,07% | 66,48 | 67,50 | 67,11 | 66,70 | 67,49 | 56 | 7.362.259 |
| 31/10/2024 | 66,61 | 67,34 | +0,94% | 66,61 | 67,44 | 67,17 | 67,31 | 67,34 | 83 | 3.607.515 |
| 30/10/2024 | 66,72 | 66,71 | +0,35% | 66,50 | 66,72 | 66,65 | 66,53 | 66,71 | 28 | 666.579 |
| 29/10/2024 | 66,99 | 66,48 | -0,75% | 66,48 | 67,00 | 66,58 | 66,48 | 66,73 | 350 | 4.574.299 |
| 28/10/2024 | 67,56 | 66,98 | +0,12% | 66,50 | 67,74 | 66,96 | 66,97 | 66,99 | 47 | 950.973 |
| 25/10/2024 | 67,23 | 66,90 | +0,47% | 66,48 | 67,23 | 66,64 | 66,48 | 66,95 | 25 | 1.132.916 |
| 24/10/2024 | 66,49 | 66,59 | +0,08% | 66,48 | 66,59 | 66,56 | 66,51 | 66,70 | 11 | 1.224.797 |
| 23/10/2024 | 66,96 | 66,54 | +0,09% | 66,48 | 66,98 | 66,52 | 66,50 | 66,54 | 35 | 2.069.002 |
| 22/10/2024 | 66,53 | 66,48 | -0,02% | 66,48 | 66,54 | 66,49 | 66,48 | 66,72 | 53 | 7.301.114 |
| 21/10/2024 | 67,65 | 66,49 | -0,05% | 66,48 | 67,98 | 66,56 | 66,49 | 66,50 | 98 | 8.100.826 |
| 18/10/2024 | 66,52 | 66,52 | +0,02% | 66,48 | 66,52 | 66,48 | 66,52 | 66,96 | 37 | 2.280.555 |
| 17/10/2024 | 66,80 | 66,51 | -0,42% | 66,50 | 66,80 | 66,66 | 66,50 | 66,51 | 22 | 453.331 |
| 16/10/2024 | 66,49 | 66,79 | 0,00% | 66,48 | 66,98 | 66,70 | 66,51 | 66,98 | 49 | 907.136 |
| 15/10/2024 | 66,86 | 66,79 | -0,09% | 66,48 | 66,87 | 66,53 | 66,50 | 66,84 | 52 | 4.564.260 |
| 14/10/2024 | 67,19 | 66,85 | +0,50% | 66,48 | 68,26 | 67,04 | 66,85 | 67,16 | 90 | 4.243.644 |
| 11/10/2024 | 67,00 | 66,52 | +0,06% | 66,48 | 67,90 | 66,81 | 66,52 | 66,99 | 38 | 2.398.610 |
| 10/10/2024 | 67,15 | 66,48 | 0,00% | 66,48 | 68,85 | 66,62 | 66,48 | 66,49 | 47 | 4.463.640 |
| 9/10/2024 | 68,99 | 66,48 | -3,60% | 66,48 | 70,64 | 67,72 | 66,48 | 69,17 | 67 | 3.562.200 |
| 8/10/2024 | 76,59 | 68,96 | -10,16% | 66,07 | 76,59 | 69,12 | 68,09 | 68,96 | 72 | 5.385.075 |
| 7/10/2024 | 77,09 | 76,76 | +0,37% | 75,60 | 78,00 | 76,76 | 76,30 | 76,76 | 132 | 6.555.866 |
| 4/10/2024 | 77,35 | 76,48 | -1,14% | 75,13 | 77,36 | 76,82 | 75,20 | 76,51 | 59 | 2.888.689 |
| 3/10/2024 | 76,04 | 77,36 | +2,76% | 75,53 | 77,86 | 77,13 | 77,01 | 77,36 | 56 | 1.288.156 |
| 2/10/2024 | 75,05 | 75,28 | +0,39% | 74,07 | 75,28 | 74,40 | 75,10 | 75,62 | 63 | 6.086.615 |
| 1/10/2024 | 75,05 | 74,99 | +0,05% | 74,38 | 75,05 | 74,91 | 74,43 | 74,99 | 42 | 3.049.037 |
| 30/9/2024 | 74,05 | 74,95 | +0,32% | 74,05 | 74,95 | 74,29 | 74,95 | 75,00 | 47 | 4.272.067 |
| 26/9/2024 | 74,05 | 74,71 | +0,96% | 74,05 | 75,01 | 74,44 | 74,18 | 74,99 | 52 | 5.650.615 |
| 25/9/2024 | 74,25 | 74,00 | 0,00% | 74,00 | 74,25 | 74,01 | 73,92 | 74,00 | 43 | 10.591.887 |
| 24/9/2024 | 74,00 | 74,00 | -0,16% | 74,00 | 74,28 | 74,01 | 74,00 | 74,02 | 56 | 12.109.280 |
| 23/9/2024 | 74,49 | 74,12 | +0,16% | 74,00 | 74,49 | 74,05 | 74,10 | 74,13 | 41 | 2.806.805 |
| 20/9/2024 | 74,80 | 74,00 | -1,02% | 74,00 | 74,80 | 74,45 | 74,05 | 74,46 | 61 | 12.009.657 |
| 19/9/2024 | 74,80 | 74,76 | -0,05% | 74,55 | 74,80 | 74,55 | 74,56 | 74,77 | 41 | 14.695.738 |
| 18/9/2024 | 75,26 | 74,80 | -0,61% | 74,55 | 75,26 | 74,63 | 74,62 | 74,80 | 70 | 23.688.297 |
| 17/9/2024 | 75,39 | 75,26 | +0,33% | 74,80 | 75,39 | 74,86 | 74,95 | 75,27 | 38 | 2.785.129 |
| 16/9/2024 | 75,50 | 75,01 | -0,56% | 74,80 | 75,50 | 74,86 | 74,80 | 75,01 | 83 | 12.248.304 |
| 13/9/2024 | 76,40 | 75,43 | -0,01% | 74,80 | 76,40 | 74,90 | 75,14 | 75,55 | 130 | 24.023.129 |
| 12/9/2024 | 77,57 | 75,44 | +0,86% | 75,10 | 77,57 | 75,14 | 74,94 | 75,45 | 27 | 2.998.263 |
| 11/9/2024 | 75,51 | 74,80 | -0,94% | 74,55 | 78,02 | 75,45 | 74,82 | 76,46 | 77 | 18.049.610 |
| 10/9/2024 | 75,51 | 75,51 | 0,00% | 75,51 | 76,50 | 75,53 | 75,51 | 75,55 | 77 | 22.842.808 |