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.
MCRE11 - FII MAUA RE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,62 | 9,64 | +0,21% | 9,60 | 9,68 | 9,63 | 9,64 | 9,66 | 8.713 | 162.633.105 |
| 11/3/2026 | 9,61 | 9,62 | 0,00% | 9,61 | 9,67 | 9,64 | 9,62 | 9,64 | 4.934 | 149.752.882 |
| 10/3/2026 | 9,65 | 9,62 | -0,10% | 9,60 | 9,69 | 9,63 | 9,62 | 9,65 | 16.966 | 379.557.713 |
| 9/3/2026 | 9,72 | 9,63 | -0,93% | 9,59 | 9,73 | 9,65 | 9,63 | 9,65 | 8.127 | 261.696.404 |
| 6/3/2026 | 9,70 | 9,72 | +0,31% | 9,66 | 9,72 | 9,68 | 9,68 | 9,72 | 25.191 | 223.898.720 |
| 5/3/2026 | 9,67 | 9,69 | +0,21% | 9,65 | 9,69 | 9,66 | 9,66 | 9,69 | 26.574 | 205.766.801 |
| 4/3/2026 | 9,60 | 9,67 | +1,15% | 9,57 | 9,68 | 9,64 | 9,61 | 9,67 | 16.111 | 437.295.796 |
| 3/3/2026 | 9,59 | 9,56 | -0,31% | 9,54 | 9,64 | 9,58 | 9,56 | 9,59 | 16.144 | 777.552.815 |
| 2/3/2026 | 9,57 | 9,59 | +0,42% | 9,51 | 9,60 | 9,55 | 9,56 | 9,59 | 27.680 | 374.420.946 |
| 27/2/2026 | 9,50 | 9,55 | +0,53% | 9,45 | 9,57 | 9,51 | 9,55 | 9,56 | 25.155 | 433.929.759 |
| 26/2/2026 | 9,42 | 9,50 | +0,64% | 9,41 | 9,50 | 9,43 | 9,46 | 9,50 | 26.384 | 336.678.103 |
| 25/2/2026 | 9,41 | 9,44 | +0,32% | 9,40 | 9,45 | 9,42 | 9,43 | 9,44 | 20.151 | 424.652.186 |
| 24/2/2026 | 9,43 | 9,41 | -0,21% | 9,40 | 9,45 | 9,42 | 9,41 | 9,42 | 25.315 | 379.200.689 |
| 23/2/2026 | 9,51 | 9,43 | -0,95% | 9,42 | 9,52 | 9,44 | 9,43 | 9,45 | 39.139 | 646.014.855 |
| 20/2/2026 | 9,50 | 9,52 | +0,32% | 9,47 | 9,52 | 9,49 | 9,49 | 9,52 | 43.650 | 450.958.729 |
| 19/2/2026 | 9,55 | 9,49 | -2,06% | 9,48 | 9,55 | 9,50 | 9,49 | 9,51 | 26.056 | 391.585.399 |
| 18/2/2026 | 9,71 | 9,69 | -0,31% | 9,61 | 9,71 | 9,63 | 9,63 | 9,69 | 16.101 | 268.850.509 |
| 13/2/2026 | 9,63 | 9,72 | +1,04% | 9,57 | 9,72 | 9,64 | 9,66 | 9,72 | 37.782 | 363.124.726 |
| 11/2/2026 | 9,65 | 9,62 | -0,10% | 9,60 | 9,67 | 9,63 | 9,62 | 9,65 | 10.624 | 440.469.897 |
| 10/2/2026 | 9,66 | 9,63 | -0,31% | 9,63 | 9,67 | 9,65 | 9,63 | 9,67 | 23.174 | 251.804.207 |
| 9/2/2026 | 9,63 | 9,66 | +0,31% | 9,61 | 9,67 | 9,64 | 9,65 | 9,66 | 24.847 | 260.921.479 |
| 6/2/2026 | 9,68 | 9,63 | -0,21% | 9,63 | 9,70 | 9,65 | 9,63 | 9,67 | 26.647 | 268.999.825 |
| 5/2/2026 | 9,67 | 9,65 | -0,21% | 9,64 | 9,70 | 9,67 | 9,65 | 9,69 | 10.755 | 187.830.503 |
| 4/2/2026 | 9,72 | 9,67 | -0,41% | 9,67 | 9,74 | 9,69 | 9,67 | 9,70 | 12.817 | 223.680.530 |
| 3/2/2026 | 9,82 | 9,71 | -1,22% | 9,66 | 9,82 | 9,73 | 9,71 | 9,73 | 15.409 | 589.821.598 |
| 2/2/2026 | 9,72 | 9,83 | +0,41% | 9,69 | 9,83 | 9,78 | 9,78 | 9,83 | 25.188 | 308.485.689 |
| 30/1/2026 | 9,67 | 9,79 | +1,66% | 9,63 | 9,83 | 9,72 | 9,74 | 9,79 | 32.456 | 427.528.238 |
| 29/1/2026 | 9,75 | 9,63 | -1,23% | 9,61 | 9,75 | 9,65 | 9,63 | 9,66 | 20.375 | 404.396.066 |
| 28/1/2026 | 9,75 | 9,75 | +0,31% | 9,72 | 9,79 | 9,75 | 9,73 | 9,75 | 15.919 | 303.582.139 |
| 27/1/2026 | 9,83 | 9,72 | -0,92% | 9,72 | 9,87 | 9,79 | 9,72 | 9,79 | 23.802 | 364.029.149 |
| 26/1/2026 | 9,76 | 9,81 | +0,51% | 9,71 | 9,81 | 9,76 | 9,76 | 9,81 | 34.518 | 418.042.717 |
| 23/1/2026 | 9,64 | 9,76 | +0,72% | 9,64 | 9,78 | 9,71 | 9,71 | 9,76 | 33.946 | 387.827.470 |
| 22/1/2026 | 9,67 | 9,69 | +0,21% | 9,60 | 9,69 | 9,65 | 9,66 | 9,69 | 34.370 | 506.533.301 |
| 21/1/2026 | 9,65 | 9,67 | -0,10% | 9,64 | 9,69 | 9,66 | 9,65 | 9,67 | 21.700 | 229.126.560 |
| 20/1/2026 | 9,67 | 9,68 | -0,21% | 9,62 | 9,70 | 9,64 | 9,64 | 9,68 | 17.612 | 442.985.048 |
| 19/1/2026 | 9,69 | 9,70 | -0,72% | 9,63 | 9,70 | 9,66 | 9,66 | 9,70 | 32.341 | 384.727.309 |
| 16/1/2026 | 9,72 | 9,77 | +0,51% | 9,70 | 9,87 | 9,78 | 9,75 | 9,77 | 31.478 | 564.901.712 |
| 15/1/2026 | 9,66 | 9,72 | +0,62% | 9,66 | 9,72 | 9,68 | 9,70 | 9,72 | 11.780 | 208.650.848 |
| 14/1/2026 | 9,59 | 9,66 | +0,73% | 9,59 | 9,68 | 9,64 | 9,65 | 9,66 | 9.521 | 261.744.943 |
| 13/1/2026 | 9,65 | 9,59 | -0,83% | 9,56 | 9,68 | 9,61 | 9,58 | 9,59 | 34.998 | 676.688.415 |
| 12/1/2026 | 9,50 | 9,67 | +1,58% | 9,45 | 9,73 | 9,60 | 9,65 | 9,67 | 25.025 | 1.073.381.301 |
| 9/1/2026 | 9,44 | 9,52 | +0,85% | 9,40 | 9,54 | 9,49 | 9,52 | 9,53 | 26.337 | 238.243.495 |
| 8/1/2026 | 9,37 | 9,44 | +0,85% | 9,35 | 9,46 | 9,38 | 9,42 | 9,44 | 10.807 | 636.588.872 |
| 7/1/2026 | 9,42 | 9,36 | 0,00% | 9,33 | 9,47 | 9,40 | 9,36 | 9,40 | 15.446 | 282.694.908 |
| 6/1/2026 | 9,39 | 9,36 | -0,32% | 9,32 | 9,47 | 9,40 | 9,36 | 9,40 | 16.950 | 287.880.302 |
| 5/1/2026 | 9,23 | 9,39 | +2,07% | 9,20 | 9,39 | 9,31 | 9,33 | 9,39 | 10.037 | 276.246.891 |
| 2/1/2026 | 9,20 | 9,20 | 0,00% | 9,13 | 9,25 | 9,19 | 9,19 | 9,20 | 18.516 | 233.866.141 |
| 30/12/2025 | 9,12 | 9,20 | +1,55% | 9,02 | 9,22 | 9,12 | 9,17 | 9,20 | 10.069 | 252.891.030 |
| 29/12/2025 | 9,11 | 9,06 | -0,44% | 9,01 | 9,16 | 9,07 | 9,06 | 9,11 | 15.667 | 476.609.805 |
| 26/12/2025 | 9,26 | 9,10 | -1,73% | 9,10 | 9,30 | 9,17 | 9,10 | 9,16 | 22.432 | 373.144.848 |
| 23/12/2025 | 9,17 | 9,26 | +0,54% | 9,17 | 9,30 | 9,26 | 9,18 | 9,26 | 21.589 | 1.169.029.480 |
| 22/12/2025 | 8,97 | 9,21 | +2,68% | 8,95 | 9,21 | 9,08 | 9,17 | 9,21 | 38.332 | 1.495.902.503 |
| 19/12/2025 | 9,02 | 8,97 | -0,55% | 8,94 | 9,05 | 8,99 | 8,96 | 8,97 | 46.707 | 371.621.395 |
| 18/12/2025 | 8,99 | 9,02 | +0,33% | 8,93 | 9,02 | 8,97 | 8,97 | 9,02 | 23.683 | 246.417.337 |
| 17/12/2025 | 8,90 | 8,99 | +1,01% | 8,90 | 8,99 | 8,93 | 8,93 | 8,99 | 24.175 | 250.128.939 |
| 16/12/2025 | 8,94 | 8,90 | -1,33% | 8,86 | 8,98 | 8,89 | 8,89 | 8,92 | 7.944 | 270.413.406 |
| 15/12/2025 | 9,08 | 9,02 | -0,66% | 9,00 | 9,12 | 9,04 | 9,02 | 9,05 | 19.502 | 332.254.910 |
| 12/12/2025 | 9,06 | 9,08 | +0,22% | 8,98 | 9,13 | 9,05 | 9,04 | 9,08 | 17.739 | 382.257.362 |
| 11/12/2025 | 9,01 | 9,06 | +0,55% | 9,00 | 9,09 | 9,04 | 9,04 | 9,06 | 9.817 | 291.483.494 |
| 10/12/2025 | 9,02 | 9,01 | +0,22% | 8,99 | 9,07 | 9,03 | 9,01 | 9,04 | 22.484 | 570.047.866 |
| 9/12/2025 | 9,03 | 8,99 | -1,32% | 8,97 | 9,09 | 9,01 | 8,99 | 9,02 | 13.309 | 177.359.345 |
| 8/12/2025 | 9,05 | 9,11 | +0,66% | 9,00 | 9,19 | 9,07 | 9,04 | 9,11 | 18.780 | 537.693.684 |
| 5/12/2025 | 8,99 | 9,05 | +0,67% | 8,97 | 9,05 | 9,01 | 9,05 | 9,06 | 33.427 | 292.067.450 |
| 4/12/2025 | 8,87 | 8,99 | +1,35% | 8,86 | 8,99 | 8,94 | 8,97 | 8,99 | 8.836 | 694.304.734 |
| 3/12/2025 | 8,95 | 8,87 | -1,33% | 8,86 | 8,98 | 8,91 | 8,87 | 8,89 | 11.549 | 542.345.066 |
| 2/12/2025 | 8,88 | 8,99 | +1,12% | 8,86 | 9,00 | 8,95 | 8,97 | 8,99 | 8.333 | 522.184.315 |
| 1/12/2025 | 8,76 | 8,89 | +1,60% | 8,75 | 8,90 | 8,84 | 8,84 | 8,89 | 23.933 | 570.973.097 |
| 28/11/2025 | 8,68 | 8,75 | +0,81% | 8,64 | 8,76 | 8,73 | 8,73 | 8,75 | 19.357 | 1.319.754.815 |
| 27/11/2025 | 8,61 | 8,68 | +0,35% | 8,61 | 8,68 | 8,65 | 8,64 | 8,68 | 10.142 | 227.592.566 |
| 26/11/2025 | 8,61 | 8,65 | +0,35% | 8,57 | 8,65 | 8,62 | 8,60 | 8,65 | 12.154 | 580.418.858 |
| 25/11/2025 | 8,59 | 8,62 | +0,12% | 8,57 | 8,62 | 8,60 | 8,61 | 8,62 | 11.986 | 303.324.602 |
| 24/11/2025 | 8,60 | 8,61 | +0,12% | 8,51 | 8,61 | 8,56 | 8,60 | 8,61 | 24.764 | 440.982.013 |
| 21/11/2025 | 8,63 | 8,60 | -0,35% | 8,55 | 8,64 | 8,58 | 8,57 | 8,60 | 20.232 | 339.432.302 |
| 19/11/2025 | 8,66 | 8,63 | -0,23% | 8,61 | 8,66 | 8,62 | 8,62 | 8,63 | 12.156 | 354.300.786 |
| 18/11/2025 | 8,66 | 8,65 | -1,37% | 8,62 | 8,68 | 8,65 | 8,64 | 8,65 | 6.520 | 288.760.015 |
| 17/11/2025 | 8,79 | 8,77 | -0,23% | 8,73 | 8,80 | 8,75 | 8,76 | 8,77 | 11.615 | 564.462.034 |
| 14/11/2025 | 8,78 | 8,79 | 0,00% | 8,74 | 8,83 | 8,76 | 8,78 | 8,79 | 23.847 | 905.555.452 |
| 13/11/2025 | 8,78 | 8,79 | 0,00% | 8,75 | 8,81 | 8,78 | 8,78 | 8,79 | 9.075 | 266.314.459 |
| 12/11/2025 | 8,80 | 8,79 | -0,11% | 8,77 | 8,81 | 8,78 | 8,77 | 8,79 | 9.956 | 260.433.150 |
| 11/11/2025 | 8,80 | 8,80 | +0,23% | 8,77 | 8,81 | 8,78 | 8,78 | 8,80 | 13.606 | 245.621.529 |
| 10/11/2025 | 8,84 | 8,78 | -0,34% | 8,78 | 8,84 | 8,80 | 8,78 | 8,80 | 14.540 | 574.551.346 |
| 7/11/2025 | 8,79 | 8,81 | +0,23% | 8,78 | 8,85 | 8,80 | 8,80 | 8,81 | 13.674 | 182.070.876 |
| 6/11/2025 | 8,81 | 8,79 | -0,11% | 8,78 | 8,82 | 8,80 | 8,79 | 8,80 | 3.425 | 264.876.332 |
| 5/11/2025 | 8,84 | 8,80 | -0,45% | 8,78 | 8,85 | 8,81 | 8,80 | 8,81 | 17.809 | 368.015.216 |
| 4/11/2025 | 8,79 | 8,84 | +0,57% | 8,79 | 8,88 | 8,83 | 8,84 | 8,85 | 16.974 | 217.513.267 |
| 3/11/2025 | 8,76 | 8,79 | +0,11% | 8,75 | 8,84 | 8,79 | 8,79 | 8,81 | 9.954 | 200.552.663 |
| 31/10/2025 | 8,75 | 8,78 | +0,23% | 8,72 | 8,79 | 8,74 | 8,77 | 8,78 | 16.128 | 295.919.760 |
| 30/10/2025 | 8,75 | 8,76 | -0,45% | 8,72 | 8,78 | 8,75 | 8,75 | 8,76 | 5.834 | 229.633.238 |
| 29/10/2025 | 8,74 | 8,80 | +0,23% | 8,74 | 8,80 | 8,77 | 8,78 | 8,80 | 13.419 | 181.352.884 |
| 28/10/2025 | 8,76 | 8,78 | +0,23% | 8,73 | 8,79 | 8,75 | 8,77 | 8,78 | 10.387 | 146.864.124 |
| 27/10/2025 | 8,71 | 8,76 | 0,00% | 8,70 | 8,78 | 8,73 | 8,72 | 8,76 | 14.299 | 332.605.245 |
| 24/10/2025 | 8,73 | 8,76 | +0,46% | 8,70 | 8,79 | 8,73 | 8,72 | 8,76 | 17.199 | 177.884.634 |
| 23/10/2025 | 8,71 | 8,72 | +0,11% | 8,68 | 8,73 | 8,70 | 8,70 | 8,72 | 12.312 | 214.193.079 |
| 22/10/2025 | 8,72 | 8,71 | +0,23% | 8,69 | 8,73 | 8,70 | 8,71 | 8,72 | 14.276 | 182.956.370 |
| 21/10/2025 | 8,70 | 8,69 | -0,23% | 8,69 | 8,74 | 8,71 | 8,69 | 8,71 | 19.081 | 227.851.226 |
| 20/10/2025 | 8,71 | 8,71 | 0,00% | 8,67 | 8,74 | 8,70 | 8,70 | 8,71 | 16.744 | 254.132.070 |
| 17/10/2025 | 8,73 | 8,71 | -0,23% | 8,68 | 8,74 | 8,71 | 8,70 | 8,71 | 20.132 | 234.875.758 |
| 16/10/2025 | 8,81 | 8,73 | -1,47% | 8,70 | 8,81 | 8,72 | 8,72 | 8,73 | 14.393 | 232.896.034 |
| 15/10/2025 | 8,84 | 8,86 | +0,34% | 8,81 | 8,86 | 8,83 | 8,85 | 8,86 | 17.084 | 178.542.845 |
| 14/10/2025 | 8,86 | 8,83 | -0,34% | 8,80 | 8,87 | 8,83 | 8,83 | 8,85 | 4.273 | 300.461.584 |
| 13/10/2025 | 8,88 | 8,86 | -0,23% | 8,80 | 8,90 | 8,84 | 8,83 | 8,86 | 8.519 | 206.853.881 |
| 10/10/2025 | 8,83 | 8,88 | +0,79% | 8,80 | 8,90 | 8,86 | 8,86 | 8,88 | 22.166 | 230.910.150 |
| 9/10/2025 | 8,83 | 8,81 | -0,23% | 8,79 | 8,86 | 8,81 | 8,80 | 8,81 | 5.361 | 186.497.185 |
| 8/10/2025 | 8,85 | 8,83 | -0,45% | 8,80 | 8,93 | 8,84 | 8,81 | 8,83 | 11.482 | 275.448.209 |
| 7/10/2025 | 8,87 | 8,87 | 0,00% | 8,81 | 8,87 | 8,84 | 8,85 | 8,87 | 8.362 | 267.490.264 |
| 6/10/2025 | 8,83 | 8,87 | +0,68% | 8,82 | 8,88 | 8,86 | 8,86 | 8,87 | 9.920 | 137.346.857 |
| 3/10/2025 | 8,88 | 8,81 | -0,79% | 8,79 | 8,88 | 8,84 | 8,81 | 8,82 | 9.919 | 300.806.652 |
| 2/10/2025 | 8,83 | 8,88 | +0,79% | 8,79 | 8,92 | 8,88 | 8,87 | 8,88 | 8.986 | 227.319.434 |
| 1/10/2025 | 8,86 | 8,81 | -0,11% | 8,81 | 8,98 | 8,89 | 8,81 | 8,83 | 22.582 | 646.521.856 |
| 30/9/2025 | 8,77 | 8,82 | +0,80% | 8,75 | 8,82 | 8,79 | 8,81 | 8,82 | 10.977 | 162.215.171 |
| 29/9/2025 | 8,87 | 8,75 | -0,91% | 8,74 | 8,87 | 8,77 | 8,75 | 8,78 | 18.207 | 360.302.606 |
| 26/9/2025 | 8,84 | 8,83 | +0,23% | 8,81 | 8,87 | 8,85 | 8,83 | 8,87 | 11.197 | 206.170.423 |
| 25/9/2025 | 8,80 | 8,81 | +0,23% | 8,73 | 8,84 | 8,77 | 8,78 | 8,81 | 15.484 | 291.275.061 |
| 24/9/2025 | 8,80 | 8,79 | +0,46% | 8,73 | 8,81 | 8,77 | 8,75 | 8,79 | 6.162 | 184.713.608 |
| 23/9/2025 | 8,84 | 8,75 | -0,91% | 8,70 | 8,85 | 8,75 | 8,75 | 8,79 | 17.993 | 291.473.627 |
| 22/9/2025 | 8,83 | 8,83 | 0,00% | 8,72 | 8,83 | 8,79 | 8,79 | 8,83 | 15.810 | 275.172.022 |
| 19/9/2025 | 8,78 | 8,83 | +0,68% | 8,70 | 8,83 | 8,79 | 8,77 | 8,83 | 23.551 | 281.916.833 |
| 18/9/2025 | 8,78 | 8,77 | -0,34% | 8,70 | 8,79 | 8,73 | 8,71 | 8,77 | 7.890 | 194.319.446 |
| 17/9/2025 | 8,78 | 8,80 | +0,23% | 8,70 | 8,80 | 8,74 | 8,76 | 8,80 | 7.718 | 301.455.367 |
| 16/9/2025 | 8,67 | 8,78 | -0,23% | 8,63 | 8,80 | 8,68 | 8,74 | 8,78 | 11.748 | 242.800.265 |
| 15/9/2025 | 8,81 | 8,80 | -0,11% | 8,78 | 8,87 | 8,81 | 8,79 | 8,80 | 17.768 | 273.618.918 |
| 12/9/2025 | 8,77 | 8,81 | +0,11% | 8,76 | 8,87 | 8,80 | 8,80 | 8,81 | 13.196 | 282.180.330 |
| 11/9/2025 | 8,70 | 8,80 | +1,50% | 8,68 | 8,81 | 8,75 | 8,76 | 8,80 | 7.807 | 202.848.782 |
| 10/9/2025 | 8,79 | 8,67 | -0,69% | 8,67 | 8,80 | 8,71 | 8,67 | 8,69 | 12.978 | 267.046.626 |
| 9/9/2025 | 8,80 | 8,73 | -0,68% | 8,72 | 8,82 | 8,74 | 8,73 | 8,76 | 9.839 | 180.390.582 |
| 8/9/2025 | 8,79 | 8,79 | 0,00% | 8,73 | 8,90 | 8,82 | 8,79 | 8,81 | 16.186 | 302.365.090 |
| 5/9/2025 | 8,68 | 8,79 | +1,38% | 8,62 | 8,82 | 8,75 | 8,76 | 8,79 | 12.044 | 287.063.419 |
| 4/9/2025 | 8,65 | 8,67 | +0,23% | 8,60 | 8,67 | 8,64 | 8,66 | 8,67 | 2.703 | 86.621.462 |
| 3/9/2025 | 8,64 | 8,65 | +0,35% | 8,55 | 8,67 | 8,60 | 8,63 | 8,65 | 13.810 | 246.602.893 |
| 2/9/2025 | 8,61 | 8,62 | +1,17% | 8,59 | 8,66 | 8,60 | 8,61 | 8,62 | 10.752 | 518.870.041 |
| 1/9/2025 | 8,60 | 8,52 | -0,70% | 8,49 | 8,65 | 8,54 | 8,52 | 8,54 | 25.603 | 298.664.474 |
| 29/8/2025 | 8,59 | 8,58 | +0,12% | 8,52 | 8,70 | 8,60 | 8,57 | 8,58 | 17.926 | 320.535.695 |
| 28/8/2025 | 8,48 | 8,57 | +1,30% | 8,46 | 8,60 | 8,53 | 8,56 | 8,57 | 9.196 | 236.001.424 |
| 27/8/2025 | 8,44 | 8,46 | -0,12% | 8,44 | 8,53 | 8,48 | 8,46 | 8,47 | 15.678 | 222.669.812 |
| 26/8/2025 | 8,53 | 8,47 | -0,59% | 8,46 | 8,55 | 8,49 | 8,46 | 8,47 | 11.843 | 355.696.195 |
| 25/8/2025 | 8,56 | 8,52 | -0,23% | 8,50 | 8,57 | 8,53 | 8,50 | 8,52 | 24.193 | 375.486.523 |
| 22/8/2025 | 8,56 | 8,54 | +0,23% | 8,49 | 8,56 | 8,52 | 8,52 | 8,54 | 23.313 | 399.697.063 |
| 21/8/2025 | 8,50 | 8,52 | +0,24% | 8,42 | 8,55 | 8,47 | 8,52 | 8,53 | 26.880 | 265.383.513 |
| 20/8/2025 | 8,49 | 8,50 | -0,23% | 8,46 | 8,53 | 8,48 | 8,47 | 8,50 | 12.573 | 251.829.146 |
| 19/8/2025 | 8,52 | 8,52 | +0,12% | 8,46 | 8,58 | 8,52 | 8,48 | 8,52 | 14.528 | 209.439.900 |
| 18/8/2025 | 8,49 | 8,51 | -1,05% | 8,43 | 8,61 | 8,49 | 8,51 | 8,55 | 23.806 | 415.838.217 |
| 15/8/2025 | 8,51 | 8,60 | +1,30% | 8,49 | 8,60 | 8,55 | 8,59 | 8,60 | 21.256 | 252.374.412 |
| 14/8/2025 | 8,49 | 8,49 | +0,12% | 8,48 | 8,55 | 8,50 | 8,49 | 8,50 | 49.853 | 248.064.355 |
| 13/8/2025 | 8,49 | 8,48 | -0,12% | 8,46 | 8,61 | 8,50 | 8,48 | 8,50 | 9.647 | 325.017.885 |
| 12/8/2025 | 8,55 | 8,49 | +0,24% | 8,44 | 8,55 | 8,49 | 8,47 | 8,49 | 7.979 | 164.597.200 |
| 11/8/2025 | 8,50 | 8,47 | -0,70% | 8,47 | 8,58 | 8,49 | 8,47 | 8,49 | 13.792 | 168.164.356 |
| 8/8/2025 | 8,51 | 8,53 | +0,47% | 8,45 | 8,54 | 8,50 | 8,51 | 8,53 | 18.281 | 159.154.330 |
| 7/8/2025 | 8,50 | 8,49 | +0,35% | 8,43 | 8,51 | 8,47 | 8,46 | 8,49 | 13.758 | 208.787.585 |
| 6/8/2025 | 8,43 | 8,46 | +0,36% | 8,43 | 8,52 | 8,48 | 8,46 | 8,49 | 10.489 | 201.031.955 |
| 5/8/2025 | 8,50 | 8,43 | -0,47% | 8,41 | 8,52 | 8,44 | 8,43 | 8,45 | 12.528 | 184.767.756 |
| 4/8/2025 | 8,44 | 8,47 | -0,35% | 8,42 | 8,50 | 8,44 | 8,43 | 8,47 | 20.586 | 317.775.459 |
| 1/8/2025 | 8,54 | 8,50 | -0,58% | 8,42 | 8,61 | 8,51 | 8,46 | 8,50 | 23.180 | 411.389.166 |
| 31/7/2025 | 8,52 | 8,55 | +0,35% | 8,45 | 8,58 | 8,50 | 8,51 | 8,55 | 23.560 | 263.334.360 |
| 30/7/2025 | 8,48 | 8,52 | +0,59% | 8,39 | 8,56 | 8,49 | 8,48 | 8,52 | 15.785 | 307.694.856 |
| 29/7/2025 | 8,49 | 8,47 | -0,47% | 8,45 | 8,53 | 8,48 | 8,47 | 8,48 | 9.749 | 256.967.234 |
| 28/7/2025 | 8,51 | 8,51 | 0,00% | 8,47 | 8,55 | 8,51 | 8,49 | 8,51 | 12.801 | 185.707.619 |
| 25/7/2025 | 8,54 | 8,51 | -0,23% | 8,38 | 8,55 | 8,48 | 8,51 | 8,53 | 16.399 | 261.876.858 |
| 24/7/2025 | 8,50 | 8,53 | +0,47% | 8,49 | 8,55 | 8,52 | 8,52 | 8,53 | 4.946 | 136.176.733 |
| 23/7/2025 | 8,51 | 8,49 | -0,82% | 8,47 | 8,56 | 8,49 | 8,49 | 8,50 | 21.322 | 225.532.104 |
| 22/7/2025 | 8,49 | 8,56 | +0,82% | 8,45 | 8,56 | 8,50 | 8,52 | 8,57 | 14.724 | 321.356.841 |
| 21/7/2025 | 8,55 | 8,49 | -0,70% | 8,46 | 8,58 | 8,49 | 8,48 | 8,49 | 31.788 | 263.557.382 |
| 18/7/2025 | 8,49 | 8,55 | +0,71% | 8,45 | 8,59 | 8,52 | 8,61 | 8,54 | 21.098 | 391.847.625 |
| 17/7/2025 | 8,45 | 8,49 | +0,12% | 8,42 | 8,50 | 8,47 | 9,76 | 8,49 | 21.053 | 306.998.620 |
| 16/7/2025 | 8,50 | 8,48 | -2,42% | 8,40 | 8,54 | 8,45 | 8,56 | 8,36 | 11.725 | 399.655.211 |
| 15/7/2025 | 8,71 | 8,69 | -0,11% | 8,65 | 8,71 | 8,67 | 8,68 | 8,69 | 11.759 | 308.931.201 |
| 14/7/2025 | 8,68 | 8,70 | +0,23% | 8,68 | 8,73 | 8,71 | 8,69 | 8,70 | 15.033 | 290.410.903 |
| 11/7/2025 | 8,60 | 8,68 | +0,93% | 8,59 | 8,69 | 8,64 | 8,64 | 8,68 | 22.018 | 559.321.398 |
| 10/7/2025 | 8,68 | 8,60 | -0,92% | 8,57 | 8,68 | 8,60 | 8,60 | 8,61 | 12.305 | 236.229.851 |
| 9/7/2025 | 8,62 | 8,68 | +0,58% | 8,59 | 8,69 | 8,65 | 8,67 | 8,68 | 13.056 | 310.517.480 |
| 8/7/2025 | 8,56 | 8,63 | +0,82% | 8,54 | 8,64 | 8,60 | 8,62 | 8,63 | 11.686 | 298.682.424 |
| 7/7/2025 | 8,48 | 8,56 | +0,71% | 8,47 | 8,59 | 8,54 | 8,54 | 8,56 | 12.377 | 427.819.720 |
| 4/7/2025 | 8,50 | 8,50 | +0,35% | 8,43 | 8,51 | 8,46 | 8,49 | 8,50 | 14.995 | 459.293.939 |
| 3/7/2025 | 8,48 | 8,47 | +0,12% | 8,42 | 8,49 | 8,46 | 8,45 | 8,47 | 6.770 | 240.273.823 |
| 2/7/2025 | 8,40 | 8,46 | +0,95% | 8,35 | 8,48 | 8,41 | 8,41 | 8,46 | 14.282 | 514.667.542 |
| 1/7/2025 | 8,49 | 8,38 | -1,41% | 8,33 | 8,49 | 8,39 | 8,37 | 8,38 | 16.421 | 579.686.100 |
| 30/6/2025 | 8,47 | 8,50 | 0,00% | 8,43 | 8,51 | 8,48 | 8,48 | 8,50 | 15.784 | 684.022.232 |
| 27/6/2025 | 8,49 | 8,50 | +0,12% | 8,45 | 8,55 | 8,51 | 8,46 | 8,50 | 34.063 | 394.434.218 |
| 26/6/2025 | 8,39 | 8,49 | +1,07% | 8,37 | 8,52 | 8,44 | 8,46 | 8,49 | 26.847 | 512.404.908 |
| 25/6/2025 | 8,41 | 8,40 | -0,12% | 8,40 | 8,43 | 8,41 | 8,40 | 8,43 | 14.602 | 322.040.419 |
| 24/6/2025 | 8,37 | 8,41 | 0,00% | 8,37 | 8,43 | 8,40 | 8,41 | 8,42 | 19.608 | 366.288.227 |
| 23/6/2025 | 8,44 | 8,41 | -0,36% | 8,37 | 8,48 | 8,43 | 8,41 | 8,43 | 23.718 | 489.462.803 |
| 20/6/2025 | 8,41 | 8,44 | +0,24% | 8,36 | 8,47 | 8,43 | 8,43 | 8,44 | 13.976 | 210.854.463 |
| 18/6/2025 | 8,46 | 8,42 | -0,36% | 8,42 | 8,48 | 8,43 | 8,42 | 8,44 | 10.731 | 191.490.015 |
| 17/6/2025 | 8,49 | 8,45 | -1,86% | 8,41 | 8,50 | 8,44 | 8,44 | 8,45 | 12.540 | 241.377.166 |
| 16/6/2025 | 8,61 | 8,61 | +0,35% | 8,55 | 8,64 | 8,60 | 8,61 | 8,62 | 12.894 | 410.610.541 |
| 13/6/2025 | 8,45 | 8,58 | +1,18% | 8,43 | 8,58 | 8,54 | 8,55 | 8,58 | 16.856 | 418.555.135 |
| 12/6/2025 | 8,51 | 8,48 | -0,35% | 8,29 | 8,54 | 8,41 | 8,45 | 8,48 | 9.964 | 548.358.403 |
| 11/6/2025 | 8,64 | 8,51 | -0,47% | 8,49 | 8,65 | 8,56 | 8,50 | 8,51 | 15.475 | 362.937.800 |
| 10/6/2025 | 8,61 | 8,55 | -0,70% | 8,51 | 8,70 | 8,59 | 8,55 | 8,58 | 19.143 | 509.112.166 |
| 9/6/2025 | 8,68 | 8,61 | -1,26% | 8,50 | 8,74 | 8,61 | 8,60 | 8,61 | 27.834 | 440.659.505 |
| 6/6/2025 | 8,68 | 8,72 | +0,58% | 8,65 | 8,75 | 8,69 | 8,71 | 8,72 | 19.277 | 400.557.104 |
| 5/6/2025 | 8,77 | 8,67 | -1,14% | 8,64 | 8,77 | 8,69 | 8,65 | 8,67 | 11.361 | 571.027.837 |
| 4/6/2025 | 8,76 | 8,77 | -0,23% | 8,75 | 8,80 | 8,77 | 8,76 | 8,77 | 10.266 | 208.983.763 |
| 3/6/2025 | 8,78 | 8,79 | +0,23% | 8,76 | 8,84 | 8,78 | 8,78 | 8,79 | 12.444 | 379.810.466 |
| 2/6/2025 | 8,85 | 8,77 | -0,57% | 8,77 | 8,90 | 8,82 | 8,77 | 8,80 | 12.215 | 434.599.754 |
| 30/5/2025 | 8,90 | 8,82 | -0,90% | 8,80 | 8,90 | 8,83 | 8,82 | 8,85 | 15.367 | 195.252.136 |
| 29/5/2025 | 8,82 | 8,90 | +1,25% | 8,77 | 8,90 | 8,85 | 8,87 | 8,90 | 9.209 | 217.891.599 |
| 28/5/2025 | 8,75 | 8,79 | +0,46% | 8,71 | 8,80 | 8,75 | 8,79 | 8,80 | 8.122 | 206.084.350 |
| 27/5/2025 | 8,80 | 8,75 | -0,23% | 8,72 | 8,80 | 8,75 | 8,73 | 8,75 | 26.589 | 408.058.236 |
| 26/5/2025 | 8,87 | 8,77 | -1,13% | 8,76 | 8,90 | 8,83 | 8,77 | 8,78 | 20.208 | 362.201.426 |
| 23/5/2025 | 8,90 | 8,87 | +0,11% | 8,83 | 8,91 | 8,86 | 8,86 | 8,87 | 24.312 | 399.177.878 |
| 22/5/2025 | 8,89 | 8,86 | -0,45% | 8,86 | 8,91 | 8,88 | 8,86 | 8,88 | 23.862 | 322.491.272 |
| 21/5/2025 | 8,93 | 8,90 | -0,34% | 8,87 | 8,94 | 8,91 | 8,89 | 8,90 | 9.550 | 382.028.023 |
| 20/5/2025 | 8,90 | 8,93 | +0,22% | 8,88 | 8,98 | 8,91 | 8,92 | 8,93 | 33.822 | 362.417.269 |
| 19/5/2025 | 8,93 | 8,91 | -1,55% | 8,87 | 9,03 | 8,92 | 8,88 | 8,91 | 10.532 | 307.282.685 |
| 16/5/2025 | 9,00 | 9,05 | +0,44% | 8,98 | 9,05 | 9,02 | 9,04 | 9,05 | 22.859 | 189.901.519 |
| 15/5/2025 | 8,97 | 9,01 | +0,45% | 8,96 | 9,01 | 8,99 | 9,00 | 9,01 | 8.738 | 201.186.782 |
| 14/5/2025 | 8,95 | 8,97 | 0,00% | 8,93 | 9,00 | 8,96 | 8,94 | 8,97 | 6.142 | 220.047.549 |
| 13/5/2025 | 8,91 | 8,97 | +0,79% | 8,86 | 9,01 | 8,94 | 8,93 | 8,97 | 14.902 | 406.001.193 |
| 12/5/2025 | 8,93 | 8,90 | -0,11% | 8,88 | 8,96 | 8,91 | 8,88 | 8,90 | 15.016 | 415.929.300 |
| 9/5/2025 | 8,92 | 8,91 | 0,00% | 8,88 | 8,99 | 8,92 | 8,90 | 8,91 | 23.999 | 453.901.000 |
| 8/5/2025 | 8,94 | 8,91 | -0,56% | 8,91 | 8,96 | 8,93 | 8,91 | 8,92 | 5.303 | 163.788.465 |
| 7/5/2025 | 8,95 | 8,96 | +0,67% | 8,91 | 9,04 | 8,98 | 8,96 | 8,97 | 9.513 | 286.348.727 |
| 6/5/2025 | 8,95 | 8,90 | -0,56% | 8,87 | 9,00 | 8,92 | 8,90 | 8,92 | 14.822 | 308.412.640 |
| 5/5/2025 | 9,05 | 8,95 | -0,89% | 8,87 | 9,07 | 8,92 | 8,88 | 8,95 | 20.332 | 333.834.617 |
| 2/5/2025 | 8,91 | 9,03 | +0,89% | 8,91 | 9,09 | 8,99 | 9,03 | 9,07 | 24.521 | 212.162.171 |
| 29/4/2025 | 8,82 | 8,95 | +1,47% | 8,82 | 9,00 | 8,91 | 8,90 | 8,95 | 35.485 | 419.877.311 |
| 28/4/2025 | 8,79 | 8,82 | +0,34% | 8,79 | 8,92 | 8,86 | 8,81 | 8,82 | 24.246 | 326.741.410 |
| 25/4/2025 | 8,70 | 8,79 | +1,03% | 8,70 | 8,99 | 8,82 | 8,79 | 8,81 | 23.338 | 299.540.423 |
| 24/4/2025 | 8,67 | 8,70 | +0,23% | 8,66 | 8,75 | 8,70 | 8,70 | 8,72 | 4.824 | 280.566.708 |
| 23/4/2025 | 8,71 | 8,68 | 0,00% | 8,63 | 8,75 | 8,68 | 8,64 | 8,68 | 16.531 | 324.636.168 |
| 22/4/2025 | 8,58 | 8,68 | +1,28% | 8,58 | 8,77 | 8,70 | 8,68 | 8,72 | 24.925 | 327.015.878 |
| 17/4/2025 | 8,54 | 8,57 | +0,35% | 8,52 | 8,58 | 8,54 | 8,55 | 8,57 | 11.377 | 125.716.134 |
| 16/4/2025 | 8,52 | 8,54 | -1,04% | 8,49 | 8,59 | 8,53 | 8,54 | 8,56 | 16.861 | 225.717.289 |
| 15/4/2025 | 8,61 | 8,63 | +0,23% | 8,59 | 8,64 | 8,62 | 8,63 | 8,64 | 9.278 | 195.769.533 |
| 14/4/2025 | 8,58 | 8,61 | +1,29% | 8,53 | 8,64 | 8,59 | 8,61 | 8,62 | 7.952 | 163.454.788 |
| 11/4/2025 | 8,38 | 8,50 | +1,31% | 8,38 | 8,58 | 8,49 | 8,49 | 8,50 | 21.102 | 322.134.560 |
| 10/4/2025 | 8,45 | 8,39 | -0,59% | 8,26 | 8,49 | 8,38 | 8,39 | 8,40 | 12.924 | 476.692.779 |
| 9/4/2025 | 8,46 | 8,44 | -0,24% | 8,37 | 8,50 | 8,41 | 8,44 | 8,46 | 7.666 | 335.076.492 |
| 8/4/2025 | 8,49 | 8,46 | +0,24% | 8,45 | 8,59 | 8,53 | 8,46 | 8,48 | 23.709 | 241.646.471 |
| 7/4/2025 | 8,47 | 8,44 | -0,82% | 8,30 | 8,54 | 8,42 | 8,44 | 8,47 | 22.970 | 403.533.219 |
| 4/4/2025 | 8,73 | 8,51 | -2,07% | 8,45 | 8,74 | 8,57 | 8,50 | 8,51 | 26.691 | 417.122.507 |
| 3/4/2025 | 8,61 | 8,69 | +0,12% | 8,61 | 8,73 | 8,69 | 8,69 | 8,70 | 10.629 | 230.712.276 |
| 2/4/2025 | 8,57 | 8,68 | +1,40% | 8,56 | 8,69 | 8,60 | 8,66 | 8,68 | 18.731 | 202.778.652 |
| 1/4/2025 | 8,48 | 8,56 | +0,71% | 8,48 | 8,64 | 8,59 | 8,56 | 8,59 | 14.413 | 253.991.492 |
| 31/3/2025 | 8,46 | 8,50 | +0,12% | 8,46 | 8,54 | 8,49 | 8,50 | 8,52 | 13.406 | 248.197.148 |
| 28/3/2025 | 8,50 | 8,49 | -0,24% | 8,46 | 8,55 | 8,49 | 8,48 | 8,49 | 32.542 | 338.118.020 |
| 27/3/2025 | 8,57 | 8,51 | -0,70% | 8,44 | 8,60 | 8,51 | 8,50 | 8,51 | 18.435 | 389.978.800 |
| 26/3/2025 | 8,61 | 8,57 | -0,46% | 8,51 | 8,67 | 8,58 | 8,57 | 8,62 | 9.857 | 318.637.979 |
| 25/3/2025 | 8,61 | 8,61 | +0,58% | 8,54 | 8,74 | 8,64 | 8,61 | 8,64 | 13.747 | 242.737.979 |
| 24/3/2025 | 8,57 | 8,56 | +0,59% | 8,50 | 8,64 | 8,56 | 8,54 | 8,56 | 23.378 | 195.248.517 |
| 21/3/2025 | 8,55 | 8,51 | -0,35% | 8,51 | 8,74 | 8,61 | 8,51 | 8,55 | 25.202 | 525.489.851 |
| 20/3/2025 | 8,55 | 8,54 | -1,61% | 8,46 | 8,69 | 8,56 | 8,54 | 8,58 | 19.034 | 326.325.239 |
| 19/3/2025 | 8,57 | 8,68 | +1,28% | 8,55 | 8,75 | 8,66 | 8,68 | 8,69 | 16.706 | 419.875.252 |
| 18/3/2025 | 8,57 | 8,57 | +0,59% | 8,50 | 8,64 | 8,57 | 8,57 | 8,60 | 13.703 | 321.911.333 |
| 17/3/2025 | 8,55 | 8,52 | -0,35% | 8,49 | 8,64 | 8,57 | 8,52 | 8,53 | 9.382 | 385.135.117 |
| 14/3/2025 | 8,57 | 8,55 | +0,59% | 8,46 | 8,57 | 8,52 | 8,51 | 8,55 | 16.506 | 241.224.072 |
| 13/3/2025 | 8,45 | 8,50 | 0,00% | 8,45 | 8,59 | 8,51 | 8,50 | 8,51 | 9.930 | 291.855.219 |