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.
MGHT11 - FII MOGNO HT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 11,79 | 12,07 | +0,25% | 11,51 | 12,09 | 11,64 | 11,51 | 12,07 | 24 | 405.355 |
| 17/7/2026 | 12,09 | 12,04 | -0,41% | 11,99 | 12,09 | 12,07 | 11,48 | 12,04 | 7 | 149.696 |
| 16/7/2026 | 12,23 | 12,09 | -0,08% | 12,03 | 12,23 | 12,06 | 12,09 | 12,54 | 11 | 126.717 |
| 15/7/2026 | 11,46 | 12,10 | +5,40% | 11,46 | 12,10 | 12,02 | 11,50 | 12,55 | 12 | 525.291 |
| 14/7/2026 | 11,53 | 11,48 | -2,46% | 11,45 | 12,08 | 11,48 | 11,47 | 12,00 | 23 | 673.051 |
| 13/7/2026 | 11,76 | 11,77 | -1,92% | 11,76 | 11,78 | 11,76 | 11,77 | 12,01 | 14 | 1.032.226 |
| 10/7/2026 | 12,00 | 12,00 | +1,69% | 12,00 | 12,01 | 12,00 | 12,00 | 12,08 | 8 | 217.201 |
| 9/7/2026 | 11,86 | 11,80 | -0,51% | 11,80 | 11,86 | 11,80 | 11,81 | 12,15 | 6 | 236.035 |
| 8/7/2026 | 13,43 | 11,86 | -10,15% | 11,80 | 13,43 | 13,22 | 11,86 | 12,99 | 10 | 308.043 |
| 7/7/2026 | 11,56 | 13,20 | +11,86% | 11,56 | 13,46 | 13,15 | 13,20 | 13,42 | 83 | 25.119.002 |
| 6/7/2026 | 11,42 | 11,80 | +4,33% | 11,42 | 12,24 | 11,77 | 11,80 | 12,19 | 18 | 333.310 |
| 3/7/2026 | 12,07 | 11,31 | -6,22% | 11,20 | 12,10 | 11,44 | 11,43 | 12,60 | 9 | 281.560 |
| 2/7/2026 | 12,15 | 12,06 | -0,74% | 12,06 | 12,75 | 12,14 | 12,07 | 12,61 | 14 | 327.858 |
| 1/7/2026 | 12,99 | 12,15 | -6,47% | 12,12 | 12,99 | 12,48 | 12,15 | 12,54 | 18 | 223.453 |
| 30/6/2026 | 12,49 | 12,99 | +7,71% | 12,16 | 12,99 | 12,77 | 12,16 | 12,99 | 30 | 576.203 |
| 29/6/2026 | 12,26 | 12,06 | -1,71% | 12,06 | 12,26 | 12,22 | 12,06 | 12,28 | 13 | 438.808 |
| 26/6/2026 | 12,30 | 12,27 | -0,24% | 12,26 | 12,31 | 12,26 | 12,27 | 12,32 | 25 | 1.140.523 |
| 25/6/2026 | 12,30 | 12,30 | +0,33% | 12,30 | 12,31 | 12,30 | 12,30 | 12,56 | 5 | 1.201.711 |
| 24/6/2026 | 12,26 | 12,26 | 0,00% | 12,26 | 12,26 | 12,26 | 12,27 | 12,50 | 3 | 20.842 |
| 23/6/2026 | 12,26 | 12,26 | +0,16% | 12,26 | 12,76 | 12,32 | 12,26 | 12,76 | 10 | 468.373 |
| 22/6/2026 | 12,20 | 12,24 | +0,33% | 12,20 | 12,82 | 12,24 | 12,24 | 12,75 | 17 | 1.056.521 |
| 19/6/2026 | 12,20 | 12,20 | 0,00% | 12,20 | 12,21 | 12,20 | 12,20 | 12,22 | 12 | 440.441 |
| 18/6/2026 | 11,25 | 12,20 | +9,03% | 11,25 | 12,86 | 11,99 | 12,20 | 12,28 | 50 | 1.753.366 |
| 17/6/2026 | 11,13 | 11,19 | -0,89% | 11,13 | 11,28 | 11,16 | 11,14 | 11,96 | 3 | 7.812 |
| 16/6/2026 | 11,23 | 11,29 | -4,73% | 11,23 | 11,97 | 11,95 | 11,04 | 11,98 | 24 | 2.889.826 |
| 15/6/2026 | 11,64 | 11,85 | +2,86% | 11,50 | 11,85 | 11,78 | 11,85 | 11,88 | 22 | 394.795 |
| 12/6/2026 | 11,70 | 11,52 | +1,32% | 11,52 | 11,72 | 11,69 | 11,45 | 11,64 | 29 | 815.965 |
| 11/6/2026 | 11,38 | 11,37 | +0,98% | 11,00 | 11,90 | 11,33 | 11,37 | 11,58 | 30 | 1.671.466 |
| 10/6/2026 | 11,60 | 11,26 | -2,93% | 11,22 | 11,60 | 11,41 | 11,28 | 11,78 | 18 | 1.687.654 |
| 9/6/2026 | 11,00 | 11,60 | +9,33% | 11,00 | 11,89 | 11,18 | 11,18 | 11,59 | 59 | 2.762.338 |
| 8/6/2026 | 10,53 | 10,61 | +0,76% | 10,50 | 11,24 | 10,97 | 10,62 | 10,99 | 50 | 4.234.213 |
| 5/6/2026 | 10,71 | 10,53 | -0,66% | 10,50 | 10,96 | 10,54 | 10,51 | 10,89 | 29 | 293.142 |
| 3/6/2026 | 10,71 | 10,60 | -1,67% | 10,60 | 10,86 | 10,74 | 10,61 | 11,13 | 17 | 283.791 |
| 2/6/2026 | 11,28 | 10,78 | -3,32% | 10,78 | 11,86 | 11,01 | 10,77 | 11,00 | 41 | 577.164 |
| 1/6/2026 | 11,19 | 11,15 | -1,24% | 10,90 | 11,20 | 11,16 | 10,91 | 11,18 | 16 | 280.135 |
| 29/5/2026 | 11,80 | 11,29 | -0,09% | 11,00 | 12,06 | 11,28 | 11,31 | 11,36 | 63 | 5.380.597 |
| 28/5/2026 | 10,82 | 11,30 | +4,44% | 10,82 | 11,77 | 11,26 | 11,30 | 11,76 | 22 | 2.261.777 |
| 27/5/2026 | 11,02 | 10,82 | -1,73% | 10,78 | 11,39 | 11,21 | 10,82 | 11,34 | 48 | 1.628.225 |
| 26/5/2026 | 11,27 | 11,01 | -4,26% | 11,01 | 11,90 | 11,26 | 11,01 | 11,80 | 25 | 1.531.246 |
| 25/5/2026 | 11,17 | 11,50 | +0,88% | 10,94 | 11,56 | 11,46 | 11,07 | 11,56 | 38 | 693.758 |
| 22/5/2026 | 11,42 | 11,40 | -0,26% | 11,40 | 11,42 | 11,41 | 11,39 | 11,54 | 6 | 103.878 |
| 21/5/2026 | 11,85 | 11,43 | -1,04% | 11,43 | 11,86 | 11,43 | 11,42 | 11,55 | 11 | 165.876 |
| 20/5/2026 | 11,48 | 11,55 | +0,61% | 11,42 | 11,88 | 11,52 | 11,54 | 11,87 | 19 | 92.239 |
| 19/5/2026 | 11,48 | 11,48 | -0,17% | 11,48 | 11,59 | 11,48 | 11,48 | 11,57 | 18 | 965.591 |
| 18/5/2026 | 11,92 | 11,50 | -3,36% | 11,42 | 11,92 | 11,50 | 11,42 | 11,79 | 35 | 395.781 |
| 15/5/2026 | 12,20 | 11,90 | -4,42% | 11,90 | 12,20 | 11,97 | 11,92 | 12,06 | 30 | 780.802 |
| 14/5/2026 | 11,81 | 12,45 | +4,97% | 11,81 | 12,54 | 12,04 | 12,19 | 12,44 | 39 | 546.791 |
| 13/5/2026 | 11,80 | 11,86 | +0,51% | 11,76 | 11,86 | 11,84 | 11,86 | 11,94 | 13 | 952.460 |
| 12/5/2026 | 11,95 | 11,80 | -1,26% | 11,80 | 12,01 | 11,91 | 11,80 | 11,90 | 28 | 1.718.854 |
| 11/5/2026 | 11,96 | 11,95 | 0,00% | 11,95 | 12,14 | 12,00 | 11,95 | 12,00 | 32 | 991.202 |
| 8/5/2026 | 12,32 | 11,95 | -1,97% | 11,95 | 12,32 | 12,04 | 11,96 | 12,09 | 37 | 540.779 |
| 7/5/2026 | 12,14 | 12,19 | +1,58% | 12,01 | 12,24 | 12,10 | 12,00 | 12,25 | 26 | 282.047 |
| 6/5/2026 | 12,23 | 12,00 | +0,84% | 11,98 | 12,30 | 12,05 | 12,00 | 12,40 | 9 | 278.465 |
| 5/5/2026 | 13,15 | 11,90 | -7,32% | 11,89 | 13,15 | 12,23 | 11,90 | 12,24 | 92 | 3.210.317 |
| 4/5/2026 | 12,38 | 12,84 | +1,90% | 12,00 | 13,08 | 12,19 | 12,09 | 12,64 | 42 | 1.711.326 |
| 30/4/2026 | 12,65 | 12,60 | 0,00% | 12,54 | 13,49 | 12,70 | 12,60 | 13,10 | 109 | 4.438.308 |
| 29/4/2026 | 12,52 | 12,60 | +0,64% | 12,48 | 12,65 | 12,52 | 12,53 | 12,60 | 20 | 1.441.295 |
| 28/4/2026 | 12,41 | 12,52 | -1,18% | 12,41 | 12,59 | 12,52 | 12,51 | 12,52 | 14 | 87.662 |
| 27/4/2026 | 12,30 | 12,67 | +1,77% | 12,30 | 12,67 | 12,49 | 12,50 | 12,65 | 22 | 1.430.802 |
| 24/4/2026 | 12,44 | 12,45 | +0,16% | 12,44 | 12,48 | 12,45 | 12,43 | 12,45 | 10 | 257.728 |
| 23/4/2026 | 12,70 | 12,43 | -1,35% | 12,30 | 12,70 | 12,46 | 12,43 | 12,70 | 21 | 88.488 |
| 22/4/2026 | 12,00 | 12,60 | +4,65% | 12,00 | 12,80 | 12,48 | 12,45 | 12,60 | 146 | 4.910.345 |
| 20/4/2026 | 12,11 | 12,04 | -2,51% | 12,00 | 12,33 | 12,04 | 12,04 | 12,19 | 26 | 921.490 |
| 17/4/2026 | 12,13 | 12,35 | -0,16% | 12,13 | 12,44 | 12,23 | 12,35 | 12,43 | 29 | 477.276 |
| 16/4/2026 | 12,50 | 12,37 | -1,04% | 12,36 | 12,50 | 12,39 | 12,38 | 12,49 | 26 | 629.805 |
| 15/4/2026 | 12,45 | 12,50 | +0,16% | 12,36 | 12,53 | 12,39 | 12,50 | 12,51 | 29 | 323.608 |
| 14/4/2026 | 12,72 | 12,48 | -2,42% | 12,48 | 12,74 | 12,55 | 12,48 | 12,55 | 18 | 287.462 |
| 13/4/2026 | 12,45 | 12,79 | +1,03% | 12,40 | 12,79 | 12,61 | 12,52 | 12,74 | 29 | 974.947 |
| 10/4/2026 | 12,35 | 12,66 | +1,36% | 12,35 | 12,80 | 12,44 | 12,40 | 12,66 | 52 | 870.168 |
| 9/4/2026 | 12,34 | 12,49 | -0,08% | 12,34 | 12,58 | 12,34 | 12,34 | 12,49 | 130 | 1.328.389 |
| 8/4/2026 | 12,36 | 12,50 | -1,50% | 12,36 | 12,60 | 12,47 | 12,36 | 12,50 | 24 | 199.610 |
| 7/4/2026 | 12,93 | 12,69 | -1,40% | 12,34 | 12,93 | 12,48 | 12,45 | 12,69 | 47 | 930.465 |
| 6/4/2026 | 12,60 | 12,87 | +2,14% | 12,50 | 13,42 | 12,63 | 12,47 | 12,89 | 63 | 2.876.555 |
| 2/4/2026 | 12,80 | 12,60 | -3,00% | 12,59 | 13,04 | 12,77 | 12,57 | 12,60 | 24 | 207.008 |
| 1/4/2026 | 13,02 | 12,99 | -0,08% | 12,77 | 13,44 | 12,85 | 12,80 | 12,99 | 37 | 532.385 |
| 31/3/2026 | 13,44 | 13,00 | +1,25% | 12,71 | 13,44 | 12,87 | 12,76 | 13,00 | 51 | 580.730 |
| 30/3/2026 | 12,40 | 12,84 | +1,42% | 12,40 | 12,86 | 12,72 | 12,59 | 12,84 | 47 | 1.398.585 |
| 27/3/2026 | 12,81 | 12,66 | -1,17% | 12,57 | 12,81 | 12,74 | 12,66 | 12,79 | 36 | 284.200 |
| 26/3/2026 | 12,33 | 12,81 | +3,98% | 12,33 | 12,86 | 12,40 | 12,34 | 12,81 | 26 | 385.767 |
| 25/3/2026 | 13,44 | 12,32 | -5,95% | 12,26 | 13,44 | 12,59 | 12,32 | 12,87 | 60 | 2.296.036 |
| 24/3/2026 | 12,87 | 13,10 | +0,77% | 12,75 | 13,42 | 12,91 | 12,75 | 13,10 | 23 | 126.552 |
| 23/3/2026 | 13,23 | 13,00 | -3,77% | 12,39 | 13,64 | 13,23 | 12,46 | 13,00 | 41 | 389.211 |
| 20/3/2026 | 12,91 | 13,51 | +4,49% | 12,81 | 13,51 | 12,98 | 12,81 | 13,47 | 22 | 2.381.269 |
| 19/3/2026 | 13,13 | 12,93 | -0,54% | 12,00 | 13,64 | 12,53 | 12,30 | 12,93 | 59 | 3.282.621 |
| 18/3/2026 | 13,48 | 13,00 | -5,11% | 13,00 | 13,48 | 13,04 | 13,02 | 13,34 | 18 | 650.867 |
| 17/3/2026 | 13,74 | 13,70 | -0,29% | 13,44 | 13,74 | 13,71 | 13,50 | 13,70 | 19 | 224.871 |
| 16/3/2026 | 13,60 | 13,74 | -1,51% | 13,01 | 13,79 | 13,43 | 13,03 | 13,75 | 53 | 1.787.005 |
| 13/3/2026 | 14,37 | 13,95 | +0,50% | 13,60 | 14,37 | 13,73 | 13,60 | 13,85 | 21 | 217.016 |
| 12/3/2026 | 14,00 | 13,88 | -0,93% | 13,50 | 14,01 | 13,75 | 13,51 | 13,88 | 45 | 961.739 |
| 11/3/2026 | 14,00 | 14,01 | -3,38% | 14,00 | 14,47 | 14,05 | 14,00 | 14,30 | 30 | 1.027.565 |
| 10/3/2026 | 14,17 | 14,50 | -2,29% | 14,00 | 14,79 | 14,05 | 14,01 | 14,49 | 39 | 885.681 |
| 9/3/2026 | 14,42 | 14,84 | +0,82% | 14,17 | 14,95 | 14,44 | 14,19 | 14,84 | 19 | 89.537 |
| 6/3/2026 | 14,97 | 14,72 | -1,67% | 14,17 | 15,18 | 14,42 | 14,21 | 14,70 | 25 | 416.845 |
| 5/3/2026 | 15,78 | 14,97 | +0,54% | 14,15 | 15,78 | 14,56 | 14,20 | 14,94 | 22 | 455.765 |
| 4/3/2026 | 15,42 | 14,89 | -3,44% | 14,14 | 15,42 | 14,42 | 14,12 | 14,89 | 41 | 1.132.050 |
| 3/3/2026 | 14,47 | 15,42 | +4,61% | 14,47 | 15,80 | 15,05 | 14,67 | 15,40 | 44 | 1.199.683 |
| 2/3/2026 | 14,95 | 14,74 | -1,60% | 14,69 | 14,95 | 14,72 | 14,74 | 14,92 | 19 | 508.058 |
| 27/2/2026 | 14,96 | 14,98 | +0,20% | 14,40 | 15,44 | 14,69 | 14,47 | 14,95 | 39 | 689.168 |
| 26/2/2026 | 14,70 | 14,95 | -0,33% | 14,50 | 15,42 | 14,60 | 14,59 | 14,96 | 58 | 687.798 |
| 25/2/2026 | 14,95 | 15,00 | +0,33% | 14,61 | 15,21 | 14,84 | 14,67 | 15,00 | 42 | 476.423 |
| 24/2/2026 | 15,37 | 14,95 | -2,80% | 14,68 | 15,37 | 14,95 | 14,95 | 15,25 | 30 | 278.249 |
| 23/2/2026 | 14,56 | 15,38 | +3,50% | 14,51 | 15,46 | 15,08 | 15,36 | 15,37 | 42 | 543.162 |
| 20/2/2026 | 14,70 | 14,86 | -0,93% | 14,40 | 15,48 | 14,68 | 14,46 | 14,86 | 39 | 959.067 |
| 19/2/2026 | 14,99 | 15,00 | -1,96% | 14,44 | 15,93 | 14,82 | 15,00 | 15,30 | 58 | 1.597.613 |
| 18/2/2026 | 15,30 | 15,30 | 0,00% | 15,02 | 15,96 | 15,46 | 15,18 | 15,30 | 29 | 296.854 |
| 13/2/2026 | 15,91 | 15,30 | -6,59% | 15,03 | 16,00 | 15,39 | 15,30 | 15,75 | 60 | 1.681.248 |
| 11/2/2026 | 16,11 | 16,38 | +2,70% | 15,95 | 16,43 | 16,00 | 15,96 | 16,38 | 22 | 448.060 |
| 10/2/2026 | 16,03 | 15,95 | -0,50% | 15,95 | 16,44 | 16,08 | 15,95 | 16,39 | 34 | 485.809 |
| 9/2/2026 | 16,88 | 16,03 | -2,26% | 16,03 | 16,88 | 16,06 | 16,03 | 16,87 | 20 | 1.204.992 |
| 6/2/2026 | 16,99 | 16,40 | -2,61% | 16,20 | 16,99 | 16,38 | 16,21 | 16,88 | 33 | 2.760.477 |
| 5/2/2026 | 17,00 | 16,84 | -0,24% | 16,41 | 17,00 | 16,65 | 16,43 | 16,84 | 13 | 189.861 |
| 4/2/2026 | 16,70 | 16,88 | +1,14% | 16,50 | 16,88 | 16,54 | 16,50 | 16,88 | 23 | 1.651.353 |
| 3/2/2026 | 16,65 | 16,69 | -1,82% | 16,65 | 17,07 | 16,78 | 16,69 | 16,99 | 29 | 533.799 |
| 2/2/2026 | 16,75 | 17,00 | +1,67% | 16,75 | 17,00 | 16,76 | 16,75 | 17,00 | 14 | 170.966 |
| 30/1/2026 | 16,50 | 16,72 | +1,09% | 16,45 | 16,73 | 16,50 | 16,52 | 16,72 | 24 | 2.072.419 |
| 29/1/2026 | 16,88 | 16,54 | -4,00% | 16,48 | 17,07 | 16,55 | 16,51 | 16,54 | 28 | 1.101.191 |
| 28/1/2026 | 17,20 | 17,23 | 0,00% | 16,90 | 17,23 | 17,13 | 16,92 | 17,23 | 38 | 555.086 |
| 27/1/2026 | 17,07 | 17,23 | +1,95% | 17,07 | 17,29 | 17,19 | 17,20 | 17,23 | 22 | 689.628 |
| 26/1/2026 | 17,01 | 16,90 | -2,03% | 16,90 | 17,20 | 17,00 | 16,90 | 17,15 | 26 | 217.700 |
| 23/1/2026 | 17,01 | 17,25 | -0,46% | 17,00 | 17,29 | 17,18 | 17,02 | 17,28 | 36 | 849.069 |
| 22/1/2026 | 17,20 | 17,33 | +1,35% | 17,00 | 17,33 | 17,03 | 17,23 | 17,33 | 27 | 2.433.638 |
| 21/1/2026 | 17,07 | 17,10 | -0,29% | 17,06 | 17,21 | 17,09 | 17,10 | 17,32 | 19 | 338.435 |
| 20/1/2026 | 17,23 | 17,15 | -0,58% | 17,06 | 17,38 | 17,16 | 17,15 | 17,33 | 31 | 942.616 |
| 19/1/2026 | 17,25 | 17,25 | +0,17% | 17,20 | 17,25 | 17,24 | 17,22 | 17,99 | 19 | 657.167 |
| 16/1/2026 | 17,20 | 17,22 | +0,12% | 17,20 | 17,48 | 17,28 | 17,22 | 17,48 | 18 | 447.673 |
| 15/1/2026 | 17,29 | 17,20 | -0,41% | 17,17 | 17,71 | 17,28 | 17,20 | 17,39 | 61 | 1.491.760 |
| 14/1/2026 | 18,97 | 17,27 | -5,42% | 17,20 | 18,97 | 17,52 | 17,29 | 17,79 | 32 | 793.656 |
| 13/1/2026 | 18,01 | 18,26 | +1,33% | 17,76 | 18,29 | 17,92 | 17,76 | 18,44 | 30 | 1.136.694 |
| 12/1/2026 | 18,09 | 18,02 | -0,28% | 17,61 | 18,55 | 18,01 | 17,92 | 18,28 | 70 | 2.156.185 |
| 9/1/2026 | 19,94 | 18,07 | -9,65% | 18,07 | 19,94 | 18,93 | 18,07 | 19,09 | 64 | 1.789.601 |
| 8/1/2026 | 19,25 | 20,00 | +3,47% | 18,45 | 20,01 | 20,00 | 19,99 | 20,00 | 118 | 482.903.524 |
| 7/1/2026 | 17,61 | 19,33 | +9,83% | 17,61 | 19,33 | 17,94 | 17,89 | 19,33 | 41 | 1.553.950 |
| 6/1/2026 | 18,69 | 17,60 | -4,86% | 17,60 | 18,69 | 18,49 | 17,60 | 18,19 | 20.906 | 388.608.099 |
| 5/1/2026 | 17,55 | 18,50 | +6,51% | 17,39 | 19,37 | 18,50 | 18,50 | 18,89 | 9.099 | 384.534.370 |
| 2/1/2026 | 17,10 | 17,37 | -0,46% | 17,10 | 17,50 | 17,25 | 17,11 | 17,37 | 24 | 1.042.148 |
| 30/12/2025 | 17,07 | 17,45 | +2,11% | 17,07 | 17,45 | 17,24 | 17,12 | 17,45 | 22 | 615.486 |
| 29/12/2025 | 17,49 | 17,09 | -2,23% | 17,00 | 17,59 | 17,11 | 17,07 | 17,50 | 28 | 1.137.950 |
| 26/12/2025 | 17,96 | 17,48 | -2,73% | 17,02 | 18,36 | 17,31 | 17,03 | 17,49 | 43 | 1.447.362 |
| 23/12/2025 | 17,92 | 17,97 | +0,28% | 17,34 | 17,97 | 17,93 | 17,57 | 18,35 | 12 | 884.023 |
| 22/12/2025 | 18,04 | 17,92 | -0,55% | 17,08 | 19,94 | 18,51 | 17,93 | 19,20 | 43 | 3.223.150 |
| 19/12/2025 | 17,45 | 18,02 | +6,25% | 16,90 | 20,00 | 19,93 | 18,02 | 20,00 | 379 | 529.092.133 |
| 18/12/2025 | 17,47 | 16,96 | -0,47% | 16,74 | 17,49 | 17,18 | 16,95 | 17,18 | 23 | 1.333.781 |
| 17/12/2025 | 17,30 | 17,04 | -1,50% | 16,51 | 17,30 | 16,91 | 16,79 | 17,08 | 37 | 2.126.782 |
| 16/12/2025 | 17,13 | 17,30 | -1,03% | 16,63 | 17,60 | 17,12 | 16,88 | 17,63 | 67 | 4.417.417 |
| 15/12/2025 | 17,16 | 17,48 | -0,11% | 17,01 | 17,62 | 17,34 | 17,48 | 17,58 | 61 | 1.472.642 |
| 12/12/2025 | 17,51 | 17,50 | 0,00% | 16,99 | 17,65 | 17,35 | 17,02 | 17,50 | 64 | 3.357.941 |
| 11/12/2025 | 17,69 | 17,50 | -1,02% | 16,90 | 17,71 | 17,36 | 17,51 | 17,68 | 97 | 3.224.551 |
| 10/12/2025 | 17,02 | 17,68 | +2,26% | 16,91 | 17,68 | 17,20 | 17,16 | 17,68 | 20 | 734.458 |
| 9/12/2025 | 16,86 | 17,29 | +2,61% | 16,86 | 17,90 | 17,30 | 17,24 | 17,50 | 62 | 2.929.194 |
| 8/12/2025 | 17,01 | 16,85 | -0,88% | 16,76 | 17,61 | 17,27 | 16,85 | 17,48 | 61 | 4.294.944 |
| 5/12/2025 | 17,32 | 17,00 | -1,85% | 16,55 | 17,32 | 16,85 | 17,00 | 17,31 | 55 | 5.285.513 |
| 4/12/2025 | 16,92 | 17,32 | +1,70% | 16,70 | 17,39 | 17,18 | 17,21 | 17,34 | 73 | 6.467.389 |
| 3/12/2025 | 17,81 | 17,03 | -4,33% | 16,56 | 17,81 | 17,08 | 16,89 | 17,38 | 53 | 3.173.847 |
| 2/12/2025 | 17,00 | 17,80 | +5,89% | 16,51 | 17,84 | 17,46 | 16,82 | 17,80 | 103 | 6.994.984 |
| 1/12/2025 | 17,41 | 16,81 | -1,41% | 16,81 | 17,82 | 16,93 | 16,80 | 17,09 | 48 | 2.230.602 |
| 28/11/2025 | 17,15 | 17,05 | +1,61% | 16,62 | 17,54 | 17,16 | 16,86 | 17,12 | 51 | 5.244.163 |
| 27/11/2025 | 17,49 | 16,78 | -0,65% | 16,41 | 17,49 | 17,01 | 16,58 | 16,88 | 64 | 2.502.596 |
| 26/11/2025 | 16,71 | 16,89 | +0,72% | 16,70 | 16,90 | 16,73 | 16,67 | 16,89 | 31 | 2.677.827 |
| 25/11/2025 | 16,57 | 16,77 | -0,83% | 16,57 | 16,91 | 16,65 | 16,77 | 16,91 | 24 | 193.230 |
| 24/11/2025 | 16,75 | 16,91 | +1,08% | 16,41 | 16,96 | 16,79 | 16,51 | 16,91 | 48 | 681.890 |
| 21/11/2025 | 16,89 | 16,73 | +0,06% | 16,45 | 16,99 | 16,70 | 16,41 | 16,74 | 20 | 504.391 |
| 19/11/2025 | 16,51 | 16,72 | -0,06% | 16,51 | 16,89 | 16,70 | 16,55 | 16,89 | 14 | 349.173 |
| 18/11/2025 | 16,34 | 16,73 | +0,36% | 16,34 | 17,16 | 17,06 | 16,75 | 17,14 | 28 | 612.561 |
| 17/11/2025 | 16,56 | 16,67 | -1,30% | 16,25 | 17,04 | 16,78 | 16,67 | 17,00 | 78 | 2.430.516 |
| 14/11/2025 | 16,83 | 16,89 | +0,36% | 16,22 | 16,97 | 16,76 | 16,32 | 16,91 | 59 | 5.623.392 |
| 13/11/2025 | 15,87 | 16,83 | +3,89% | 15,87 | 17,00 | 16,24 | 16,36 | 16,83 | 87 | 10.755.785 |
| 12/11/2025 | 16,56 | 16,20 | -2,17% | 16,17 | 16,61 | 16,47 | 16,25 | 16,61 | 151 | 9.963.406 |
| 11/11/2025 | 16,79 | 16,56 | -0,36% | 16,30 | 16,79 | 16,46 | 16,48 | 16,72 | 40 | 538.523 |
| 10/11/2025 | 16,86 | 16,62 | -1,36% | 15,85 | 16,86 | 16,36 | 16,52 | 16,60 | 97 | 3.589.538 |
| 7/11/2025 | 16,22 | 16,85 | +1,81% | 16,22 | 16,85 | 16,67 | 16,43 | 16,85 | 52 | 880.634 |
| 6/11/2025 | 16,40 | 16,55 | +1,97% | 16,28 | 17,14 | 16,98 | 16,38 | 16,56 | 110 | 10.303.171 |
| 5/11/2025 | 16,26 | 16,23 | -0,12% | 15,72 | 16,86 | 16,13 | 16,23 | 16,78 | 35 | 687.430 |
| 4/11/2025 | 15,95 | 16,25 | +1,06% | 15,95 | 16,29 | 16,06 | 16,26 | 16,53 | 32 | 560.545 |
| 3/11/2025 | 16,92 | 16,08 | -2,43% | 16,08 | 16,92 | 16,52 | 16,08 | 16,84 | 59 | 1.936.613 |
| 31/10/2025 | 16,00 | 16,48 | +2,94% | 16,00 | 16,48 | 16,14 | 16,11 | 16,49 | 33 | 768.438 |
| 30/10/2025 | 15,94 | 16,01 | +0,63% | 15,94 | 16,24 | 16,00 | 16,00 | 16,07 | 16 | 355.311 |
| 29/10/2025 | 15,70 | 15,91 | -0,62% | 15,70 | 16,45 | 15,93 | 15,91 | 16,27 | 34 | 154.539 |
| 28/10/2025 | 16,00 | 16,01 | -1,78% | 16,00 | 16,02 | 16,01 | 16,01 | 16,27 | 15 | 840.588 |
| 27/10/2025 | 15,89 | 16,30 | +0,49% | 15,89 | 16,62 | 16,19 | 16,00 | 16,29 | 21 | 939.401 |
| 24/10/2025 | 15,99 | 16,22 | +1,63% | 15,94 | 16,22 | 16,16 | 16,01 | 16,22 | 26 | 1.168.810 |
| 23/10/2025 | 15,71 | 15,96 | +1,92% | 15,71 | 16,10 | 15,96 | 15,95 | 16,13 | 35 | 736.170 |
| 22/10/2025 | 15,94 | 15,66 | -1,20% | 15,60 | 16,06 | 15,74 | 15,65 | 16,04 | 13 | 513.382 |
| 21/10/2025 | 15,85 | 15,85 | -1,55% | 15,85 | 16,09 | 15,86 | 15,86 | 16,09 | 29 | 433.224 |
| 20/10/2025 | 15,61 | 16,10 | +1,45% | 15,61 | 16,10 | 15,89 | 15,91 | 16,10 | 17 | 367.120 |
| 17/10/2025 | 15,82 | 15,87 | -0,81% | 15,60 | 16,04 | 15,88 | 15,87 | 16,04 | 52 | 3.098.025 |
| 16/10/2025 | 16,01 | 16,00 | 0,00% | 15,81 | 16,43 | 16,00 | 15,82 | 16,20 | 27 | 446.569 |
| 15/10/2025 | 16,16 | 16,00 | -1,05% | 15,79 | 16,47 | 16,03 | 16,00 | 16,42 | 55 | 580.533 |
| 14/10/2025 | 15,56 | 16,17 | -0,19% | 15,56 | 16,36 | 16,18 | 15,82 | 16,35 | 23 | 396.551 |
| 13/10/2025 | 16,10 | 16,20 | +0,62% | 15,82 | 16,27 | 16,10 | 16,12 | 16,28 | 32 | 1.662.277 |
| 10/10/2025 | 15,51 | 16,10 | +3,34% | 15,50 | 16,24 | 15,82 | 15,81 | 16,10 | 22 | 493.886 |
| 9/10/2025 | 15,95 | 15,58 | 0,00% | 15,57 | 15,95 | 15,69 | 15,57 | 15,98 | 26 | 1.223.864 |
| 8/10/2025 | 15,57 | 15,58 | -0,95% | 15,57 | 16,00 | 15,58 | 15,58 | 15,60 | 20 | 550.099 |
| 7/10/2025 | 16,67 | 15,73 | -7,58% | 15,61 | 17,02 | 16,34 | 15,73 | 16,31 | 870 | 3.068.294 |
| 6/10/2025 | 17,00 | 17,02 | +0,12% | 16,96 | 17,93 | 17,11 | 17,04 | 17,77 | 32 | 629.937 |
| 3/10/2025 | 17,06 | 17,00 | +0,95% | 16,55 | 17,99 | 17,05 | 17,00 | 17,66 | 77 | 3.070.757 |
| 2/10/2025 | 17,06 | 16,84 | -1,29% | 16,83 | 17,06 | 16,93 | 16,84 | 17,04 | 12 | 408.214 |
| 1/10/2025 | 16,52 | 17,06 | +0,47% | 16,52 | 18,01 | 17,99 | 17,06 | 17,86 | 122 | 238.536.168 |
| 30/9/2025 | 16,30 | 16,98 | +3,54% | 16,30 | 16,99 | 16,43 | 16,75 | 16,98 | 54 | 1.789.789 |
| 29/9/2025 | 16,68 | 16,40 | +0,61% | 16,40 | 16,68 | 16,40 | 16,40 | 16,67 | 16 | 1.218.735 |
| 26/9/2025 | 16,25 | 16,30 | +0,18% | 16,25 | 16,30 | 16,27 | 16,30 | 16,69 | 9 | 1.085.373 |
| 25/9/2025 | 16,17 | 16,27 | +1,50% | 16,17 | 16,45 | 16,35 | 16,25 | 16,44 | 39 | 891.218 |
| 24/9/2025 | 16,37 | 16,03 | -1,96% | 16,02 | 16,37 | 16,07 | 16,15 | 16,30 | 25 | 703.990 |
| 23/9/2025 | 16,54 | 16,35 | -1,15% | 16,00 | 16,54 | 16,25 | 16,21 | 16,35 | 29 | 442.004 |
| 22/9/2025 | 16,31 | 16,54 | -0,06% | 16,30 | 16,54 | 16,32 | 16,34 | 16,54 | 33 | 1.041.453 |
| 19/9/2025 | 16,26 | 16,55 | +1,91% | 16,26 | 16,70 | 16,50 | 16,50 | 16,60 | 65 | 3.254.780 |
| 18/9/2025 | 16,50 | 16,24 | -1,99% | 16,19 | 16,68 | 16,21 | 16,25 | 16,64 | 119 | 4.256.650 |
| 17/9/2025 | 16,48 | 16,57 | -1,07% | 16,26 | 16,94 | 16,48 | 16,57 | 17,01 | 43 | 1.097.862 |
| 16/9/2025 | 16,83 | 16,75 | -2,33% | 16,50 | 17,39 | 16,65 | 16,75 | 16,98 | 63 | 1.287.355 |
| 15/9/2025 | 17,10 | 17,15 | +0,29% | 16,10 | 17,15 | 16,84 | 16,77 | 17,14 | 63 | 3.025.117 |
| 12/9/2025 | 16,88 | 17,10 | +1,30% | 16,01 | 17,15 | 16,61 | 16,67 | 17,10 | 41 | 3.080.976 |
| 11/9/2025 | 17,80 | 16,88 | -3,87% | 16,69 | 17,80 | 17,05 | 16,71 | 17,44 | 23 | 482.770 |
| 10/9/2025 | 16,35 | 17,56 | +7,40% | 16,35 | 17,60 | 17,28 | 17,31 | 17,51 | 126 | 11.749.015 |
| 9/9/2025 | 16,35 | 16,35 | +0,31% | 16,28 | 16,45 | 16,35 | 16,35 | 16,45 | 165 | 2.056.182 |
| 8/9/2025 | 16,30 | 16,30 | -1,39% | 16,28 | 16,47 | 16,34 | 16,30 | 16,45 | 41 | 951.548 |
| 5/9/2025 | 16,45 | 16,53 | -1,31% | 16,45 | 17,01 | 16,82 | 16,54 | 17,30 | 44 | 1.740.996 |
| 4/9/2025 | 16,58 | 16,75 | +1,09% | 16,58 | 16,75 | 16,63 | 16,58 | 16,75 | 20 | 1.036.144 |
| 3/9/2025 | 16,20 | 16,57 | +0,24% | 16,17 | 16,75 | 16,46 | 16,56 | 16,70 | 51 | 931.790 |
| 2/9/2025 | 16,18 | 16,53 | +0,12% | 16,18 | 16,87 | 16,73 | 16,53 | 16,83 | 41 | 672.763 |
| 1/9/2025 | 16,50 | 16,51 | +0,06% | 16,12 | 16,68 | 16,49 | 16,52 | 16,64 | 33 | 9.097.415 |
| 29/8/2025 | 16,65 | 16,50 | +0,12% | 16,48 | 16,68 | 16,52 | 16,50 | 16,74 | 41 | 10.227.634 |
| 28/8/2025 | 16,11 | 16,48 | +0,55% | 16,11 | 16,64 | 16,30 | 16,11 | 16,65 | 38 | 3.227.566 |
| 27/8/2025 | 16,16 | 16,39 | -0,61% | 16,16 | 16,49 | 16,34 | 16,32 | 16,65 | 94 | 5.242.537 |
| 26/8/2025 | 16,00 | 16,49 | +3,06% | 16,00 | 16,49 | 16,29 | 16,19 | 16,49 | 40 | 780.660 |
| 25/8/2025 | 15,73 | 16,00 | -0,37% | 15,73 | 16,96 | 16,29 | 16,00 | 16,01 | 60 | 774.051 |
| 22/8/2025 | 16,49 | 16,06 | -2,67% | 16,03 | 16,50 | 16,19 | 16,05 | 16,19 | 18 | 539.202 |
| 21/8/2025 | 15,55 | 16,50 | +3,97% | 15,52 | 16,50 | 16,26 | 16,01 | 16,69 | 68 | 3.605.726 |
| 20/8/2025 | 15,51 | 15,87 | +0,06% | 15,51 | 16,04 | 15,77 | 15,87 | 16,00 | 95 | 8.773.402 |
| 19/8/2025 | 15,39 | 15,86 | +0,95% | 15,39 | 15,86 | 15,56 | 15,54 | 15,84 | 62 | 5.139.822 |
| 18/8/2025 | 15,36 | 15,71 | +0,19% | 15,00 | 15,71 | 15,33 | 15,71 | 15,87 | 88 | 3.720.687 |
| 15/8/2025 | 15,01 | 15,68 | +4,46% | 15,01 | 15,89 | 15,20 | 15,20 | 15,69 | 32 | 500.091 |
| 14/8/2025 | 14,71 | 15,01 | -1,25% | 14,71 | 15,97 | 15,35 | 15,01 | 15,88 | 64 | 1.157.490 |
| 13/8/2025 | 15,52 | 15,20 | -4,28% | 15,20 | 15,52 | 15,26 | 15,21 | 15,41 | 55 | 1.768.852 |
| 12/8/2025 | 15,65 | 15,88 | +2,45% | 15,50 | 16,38 | 15,73 | 15,50 | 15,88 | 57 | 1.962.611 |
| 11/8/2025 | 15,60 | 15,50 | 0,00% | 15,50 | 16,00 | 15,61 | 15,50 | 15,94 | 105 | 1.286.787 |
| 8/8/2025 | 15,55 | 15,50 | -1,77% | 15,50 | 15,69 | 15,52 | 15,49 | 15,50 | 26 | 552.862 |
| 7/8/2025 | 15,48 | 15,78 | -0,13% | 15,41 | 15,80 | 15,58 | 15,73 | 15,78 | 29 | 1.875.394 |
| 6/8/2025 | 15,48 | 15,80 | 0,00% | 15,00 | 15,95 | 15,04 | 15,10 | 15,93 | 65 | 26.527.108 |
| 5/8/2025 | 15,82 | 15,80 | 0,00% | 15,50 | 15,93 | 15,79 | 15,80 | 15,90 | 47 | 1.225.568 |
| 4/8/2025 | 16,00 | 15,80 | -1,86% | 15,75 | 16,00 | 15,87 | 15,80 | 15,98 | 67 | 2.474.880 |
| 1/8/2025 | 16,20 | 16,10 | -2,66% | 15,49 | 16,20 | 15,64 | 16,10 | 16,31 | 61 | 10.929.989 |
| 31/7/2025 | 15,66 | 16,54 | +3,50% | 15,66 | 16,79 | 16,37 | 16,03 | 16,64 | 40 | 1.513.222 |
| 30/7/2025 | 16,90 | 15,98 | -0,25% | 15,98 | 16,90 | 16,01 | 15,76 | 16,27 | 35 | 1.409.245 |
| 29/7/2025 | 16,12 | 16,02 | -2,91% | 16,02 | 16,98 | 16,25 | 16,02 | 16,49 | 39 | 586.626 |
| 28/7/2025 | 16,47 | 16,50 | +1,23% | 16,06 | 17,00 | 16,27 | 16,50 | 16,75 | 50 | 3.612.598 |
| 25/7/2025 | 16,01 | 16,30 | +1,81% | 16,01 | 17,50 | 16,51 | 16,31 | 16,34 | 120 | 5.232.753 |
| 24/7/2025 | 16,01 | 16,01 | +0,06% | 16,01 | 16,39 | 16,04 | 16,01 | 16,10 | 23 | 707.676 |
| 23/7/2025 | 16,07 | 16,00 | -0,44% | 16,00 | 16,44 | 16,05 | 16,01 | 16,09 | 25 | 671.048 |
| 22/7/2025 | 16,45 | 16,07 | -3,13% | 16,05 | 16,46 | 16,26 | 16,08 | 16,35 | 50 | 2.388.300 |
| 21/7/2025 | 16,18 | 16,59 | +0,42% | 16,18 | 17,10 | 16,50 | 16,41 | 16,59 | 44 | 310.226 |