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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/7/2025 | 16,40 | 16,52 | +1,79% | 16,40 | 17,49 | 16,84 | 16,51 | 17,18 | 42 | 574.427 |
| 17/7/2025 | 16,73 | 16,23 | -1,99% | 16,15 | 17,71 | 16,79 | 16,25 | 16,73 | 85 | 1.445.671 |
| 16/7/2025 | 16,30 | 16,56 | -0,24% | 16,26 | 17,90 | 16,68 | 16,57 | 16,99 | 96 | 2.224.503 |
| 15/7/2025 | 15,95 | 16,60 | +2,53% | 15,95 | 18,55 | 18,13 | 16,60 | 16,82 | 274 | 212.947.562 |
| 14/7/2025 | 15,55 | 16,19 | +4,12% | 15,55 | 16,39 | 16,03 | 15,66 | 16,19 | 53 | 1.430.178 |
| 11/7/2025 | 16,68 | 15,55 | -6,72% | 15,55 | 16,68 | 16,08 | 15,58 | 16,34 | 54 | 2.897.649 |
| 10/7/2025 | 16,83 | 16,67 | -2,06% | 16,67 | 17,35 | 16,84 | 16,26 | 16,68 | 34 | 774.921 |
| 9/7/2025 | 16,72 | 17,02 | -0,18% | 16,72 | 17,30 | 16,93 | 16,89 | 17,28 | 59 | 374.188 |
| 8/7/2025 | 17,45 | 17,05 | -2,01% | 16,00 | 17,45 | 16,31 | 16,72 | 17,10 | 141 | 7.044.663 |
| 7/7/2025 | 17,01 | 17,40 | +0,93% | 17,01 | 17,47 | 17,13 | 17,22 | 17,46 | 35 | 579.321 |
| 4/7/2025 | 17,03 | 17,24 | -0,98% | 17,03 | 18,30 | 18,15 | 17,24 | 17,30 | 66 | 30.081.430 |
| 3/7/2025 | 17,11 | 17,41 | -0,29% | 17,11 | 18,21 | 18,18 | 17,41 | 17,50 | 53 | 50.888.429 |
| 2/7/2025 | 17,68 | 17,46 | -0,23% | 17,00 | 18,21 | 18,18 | 17,45 | 17,46 | 53 | 49.789.777 |
| 1/7/2025 | 17,92 | 17,50 | +0,23% | 17,48 | 18,21 | 18,14 | 17,50 | 17,54 | 154 | 52.714.759 |
| 30/6/2025 | 17,73 | 17,46 | -0,51% | 16,68 | 17,93 | 17,54 | 16,80 | 17,92 | 62 | 2.154.218 |
| 27/6/2025 | 16,00 | 17,55 | +7,67% | 16,00 | 17,69 | 17,32 | 16,92 | 17,55 | 93 | 7.023.622 |
| 26/6/2025 | 16,31 | 16,30 | -2,10% | 16,21 | 17,52 | 16,49 | 16,30 | 17,06 | 57 | 2.164.191 |
| 25/6/2025 | 16,01 | 16,65 | -0,95% | 16,00 | 16,99 | 16,50 | 16,66 | 16,98 | 40 | 1.521.516 |
| 24/6/2025 | 16,67 | 16,81 | -1,12% | 16,66 | 17,35 | 17,02 | 16,81 | 17,00 | 52 | 2.684.643 |
| 23/6/2025 | 17,00 | 17,00 | +0,12% | 15,97 | 17,31 | 16,95 | 16,55 | 17,29 | 97 | 2.192.332 |
| 20/6/2025 | 17,00 | 16,98 | -2,47% | 15,81 | 17,00 | 16,56 | 16,51 | 16,98 | 37 | 1.237.533 |
| 18/6/2025 | 17,14 | 17,41 | -0,46% | 16,58 | 17,97 | 17,37 | 17,00 | 17,41 | 134 | 7.280.065 |
| 17/6/2025 | 14,91 | 17,49 | +14,61% | 14,91 | 17,97 | 17,39 | 17,28 | 17,49 | 170 | 13.763.690 |
| 16/6/2025 | 16,71 | 15,26 | -7,85% | 15,00 | 16,85 | 15,80 | 15,26 | 16,69 | 97 | 806.181 |
| 13/6/2025 | 16,25 | 16,56 | +0,91% | 14,62 | 16,58 | 15,65 | 16,45 | 16,56 | 111 | 5.258.428 |
| 12/6/2025 | 16,37 | 16,41 | -1,80% | 15,31 | 16,49 | 16,25 | 15,67 | 16,41 | 41 | 1.642.197 |
| 11/6/2025 | 16,53 | 16,71 | -3,86% | 14,81 | 17,75 | 17,45 | 16,00 | 16,71 | 1.448 | 177.332.623 |
| 10/6/2025 | 15,45 | 17,38 | +15,79% | 15,12 | 17,50 | 17,40 | 16,91 | 17,38 | 522 | 221.931.432 |
| 9/6/2025 | 15,61 | 15,01 | -2,85% | 14,25 | 16,26 | 15,31 | 15,01 | 15,17 | 162 | 8.798.722 |
| 6/6/2025 | 13,80 | 15,45 | +11,96% | 13,80 | 16,32 | 15,32 | 15,45 | 15,50 | 789 | 43.046.274 |
| 5/6/2025 | 14,27 | 13,80 | -1,43% | 13,50 | 15,11 | 14,56 | 13,80 | 15,20 | 422 | 22.801.495 |
| 4/6/2025 | 13,62 | 14,00 | +2,94% | 13,13 | 14,26 | 14,05 | 14,00 | 14,17 | 118 | 6.519.328 |
| 3/6/2025 | 13,26 | 13,60 | +3,66% | 13,10 | 13,99 | 13,20 | 13,25 | 13,49 | 95 | 2.213.803 |
| 2/6/2025 | 14,50 | 13,12 | -9,52% | 13,10 | 14,50 | 13,45 | 13,12 | 13,34 | 106 | 1.604.375 |
| 30/5/2025 | 14,00 | 14,50 | +10,27% | 13,11 | 14,50 | 14,22 | 14,50 | 14,58 | 338 | 78.342.328 |
| 29/5/2025 | 13,06 | 13,15 | +1,15% | 12,99 | 13,90 | 13,22 | 13,07 | 13,34 | 99 | 3.874.751 |
| 28/5/2025 | 12,48 | 13,00 | +5,26% | 12,48 | 13,00 | 12,70 | 12,50 | 13,05 | 200 | 6.496.817 |
| 27/5/2025 | 12,63 | 12,35 | -4,19% | 12,35 | 12,90 | 12,73 | 12,35 | 12,70 | 63 | 1.346.006 |
| 26/5/2025 | 12,27 | 12,89 | +2,96% | 12,27 | 12,91 | 12,62 | 12,75 | 12,90 | 56 | 979.591 |
| 23/5/2025 | 12,58 | 12,52 | +0,16% | 12,51 | 13,58 | 12,70 | 12,52 | 12,74 | 83 | 1.252.488 |
| 22/5/2025 | 14,07 | 12,50 | -11,22% | 12,50 | 14,14 | 12,92 | 12,50 | 13,38 | 302 | 6.864.374 |
| 21/5/2025 | 12,90 | 14,08 | +9,40% | 12,41 | 15,20 | 14,13 | 14,00 | 14,08 | 262 | 18.992.965 |
| 20/5/2025 | 12,01 | 12,87 | +8,61% | 11,99 | 15,24 | 13,52 | 12,87 | 13,89 | 1.446 | 62.933.539 |
| 19/5/2025 | 11,99 | 11,85 | -1,17% | 11,85 | 11,99 | 11,95 | 11,85 | 11,94 | 164 | 6.447.749 |
| 16/5/2025 | 12,00 | 11,99 | -0,08% | 11,74 | 12,00 | 11,85 | 11,79 | 11,99 | 53 | 747.945 |
| 15/5/2025 | 12,00 | 12,00 | +0,42% | 11,75 | 12,00 | 11,83 | 11,75 | 12,00 | 76 | 1.443.154 |
| 14/5/2025 | 11,97 | 11,95 | +0,93% | 11,56 | 12,00 | 11,80 | 11,71 | 11,94 | 116 | 3.872.746 |
| 13/5/2025 | 11,22 | 11,84 | +6,67% | 11,22 | 11,95 | 11,79 | 11,63 | 11,83 | 94 | 811.394 |
| 12/5/2025 | 12,01 | 11,10 | -6,64% | 10,99 | 12,01 | 11,24 | 11,10 | 11,39 | 128 | 2.091.290 |
| 9/5/2025 | 11,85 | 11,89 | +0,34% | 11,50 | 12,48 | 11,80 | 11,81 | 11,89 | 215 | 2.741.341 |
| 8/5/2025 | 12,49 | 11,85 | -4,51% | 11,85 | 12,49 | 12,05 | 11,85 | 12,12 | 119 | 2.564.164 |
| 7/5/2025 | 12,42 | 12,41 | 0,00% | 12,10 | 12,65 | 12,45 | 12,40 | 12,41 | 56 | 1.501.481 |
| 6/5/2025 | 12,60 | 12,41 | -0,72% | 12,40 | 12,72 | 12,49 | 12,41 | 12,69 | 65 | 1.500.909 |
| 5/5/2025 | 12,85 | 12,50 | -2,27% | 12,50 | 12,85 | 12,67 | 12,50 | 12,84 | 107 | 1.419.045 |
| 2/5/2025 | 12,75 | 12,79 | +0,16% | 12,58 | 12,80 | 12,75 | 12,79 | 12,80 | 70 | 900.312 |
| 29/4/2025 | 12,78 | 12,77 | -0,08% | 12,52 | 12,78 | 12,65 | 12,65 | 12,74 | 27 | 151.893 |
| 28/4/2025 | 12,82 | 12,78 | +1,03% | 12,54 | 12,82 | 12,68 | 12,66 | 12,78 | 53 | 538.949 |
| 25/4/2025 | 12,95 | 12,65 | -1,79% | 12,50 | 12,95 | 12,59 | 12,50 | 12,65 | 66 | 1.409.586 |
| 24/4/2025 | 12,75 | 12,88 | +1,02% | 12,75 | 12,91 | 12,84 | 12,79 | 12,88 | 15 | 249.191 |
| 23/4/2025 | 12,57 | 12,75 | +1,35% | 12,57 | 12,94 | 12,78 | 12,60 | 12,75 | 56 | 798.033 |
| 22/4/2025 | 12,64 | 12,58 | -2,48% | 12,50 | 12,90 | 12,63 | 12,53 | 12,75 | 99 | 1.498.693 |
| 17/4/2025 | 12,75 | 12,90 | +1,57% | 12,65 | 12,90 | 12,80 | 12,80 | 12,90 | 40 | 925.622 |
| 16/4/2025 | 12,57 | 12,70 | +1,11% | 12,50 | 12,75 | 12,54 | 12,66 | 12,70 | 34 | 275.996 |
| 15/4/2025 | 12,53 | 12,56 | 0,00% | 12,50 | 12,89 | 12,57 | 12,55 | 12,70 | 59 | 66.677.759 |
| 14/4/2025 | 12,79 | 12,56 | -0,79% | 12,50 | 12,90 | 12,53 | 12,56 | 12,70 | 73 | 94.327.619 |
| 11/4/2025 | 12,88 | 12,66 | +0,80% | 12,50 | 12,89 | 12,65 | 12,55 | 12,65 | 40 | 337.990 |
| 10/4/2025 | 12,30 | 12,56 | +0,48% | 12,30 | 12,90 | 12,56 | 12,56 | 12,70 | 42 | 216.035 |
| 9/4/2025 | 12,31 | 12,50 | 0,00% | 12,31 | 12,80 | 12,46 | 12,39 | 12,66 | 62 | 1.535.810 |
| 8/4/2025 | 12,60 | 12,50 | 0,00% | 12,45 | 12,90 | 12,57 | 12,48 | 12,50 | 74 | 1.898.855 |
| 7/4/2025 | 12,50 | 12,50 | -0,79% | 12,50 | 12,66 | 12,51 | 12,50 | 12,52 | 61 | 610.869 |
| 4/4/2025 | 12,57 | 12,60 | +0,32% | 12,56 | 12,66 | 12,56 | 12,60 | 12,61 | 37 | 1.143.283 |
| 3/4/2025 | 12,70 | 12,56 | -1,10% | 12,56 | 12,70 | 12,58 | 12,56 | 12,64 | 62 | 2.374.038 |
| 2/4/2025 | 12,66 | 12,70 | +0,79% | 12,60 | 12,79 | 12,73 | 12,72 | 12,79 | 34 | 171.954 |
| 1/4/2025 | 12,92 | 12,60 | -0,55% | 12,50 | 12,94 | 12,67 | 12,60 | 12,79 | 60 | 1.746.066 |
| 31/3/2025 | 12,95 | 12,67 | -2,16% | 12,60 | 12,99 | 12,75 | 12,67 | 12,79 | 92 | 716.586 |
| 28/3/2025 | 12,89 | 12,95 | +0,47% | 12,77 | 12,95 | 12,83 | 12,79 | 12,95 | 69 | 1.590.361 |
| 27/3/2025 | 12,75 | 12,89 | +0,08% | 12,52 | 12,89 | 12,73 | 12,55 | 12,90 | 60 | 1.302.412 |
| 26/3/2025 | 12,75 | 12,88 | -0,46% | 12,75 | 13,00 | 12,88 | 12,93 | 12,98 | 105 | 1.400.427 |
| 25/3/2025 | 12,55 | 12,94 | +1,65% | 12,55 | 13,00 | 12,95 | 12,92 | 12,95 | 80 | 870.747 |
| 24/3/2025 | 13,00 | 12,73 | -1,55% | 12,70 | 13,00 | 12,83 | 12,73 | 12,99 | 96 | 1.481.134 |
| 21/3/2025 | 12,97 | 12,93 | +0,31% | 12,89 | 12,99 | 12,93 | 12,89 | 12,93 | 105 | 2.075.460 |
| 20/3/2025 | 12,94 | 12,89 | +0,62% | 12,85 | 12,97 | 12,93 | 12,89 | 12,96 | 192 | 1.017.863 |
| 19/3/2025 | 12,87 | 12,81 | -0,39% | 12,81 | 12,99 | 12,86 | 12,81 | 12,96 | 202 | 2.263.774 |
| 18/3/2025 | 12,80 | 12,86 | -0,31% | 12,80 | 13,00 | 12,98 | 12,86 | 12,98 | 145 | 5.615.299 |
| 17/3/2025 | 12,95 | 12,90 | -0,39% | 12,53 | 13,00 | 12,94 | 12,90 | 12,99 | 56 | 3.089.355 |
| 14/3/2025 | 12,95 | 12,95 | 0,00% | 12,56 | 12,95 | 12,91 | 12,89 | 12,95 | 52 | 435.263 |
| 13/3/2025 | 12,95 | 12,95 | 0,00% | 12,65 | 12,95 | 12,90 | 12,80 | 12,95 | 38 | 918.998 |
| 12/3/2025 | 12,72 | 12,95 | 0,00% | 12,31 | 12,95 | 12,93 | 12,72 | 12,95 | 70 | 17.844.539 |
| 11/3/2025 | 12,86 | 12,95 | +1,73% | 12,86 | 12,95 | 12,93 | 12,85 | 12,95 | 13 | 73.748 |
| 10/3/2025 | 12,91 | 12,73 | -0,31% | 12,72 | 13,02 | 12,78 | 12,73 | 12,98 | 49 | 383.485 |
| 7/3/2025 | 13,02 | 12,77 | -0,93% | 12,19 | 13,02 | 12,40 | 12,77 | 12,78 | 144 | 3.952.805 |
| 6/3/2025 | 13,00 | 12,89 | -1,68% | 12,52 | 13,79 | 12,96 | 12,86 | 12,98 | 108 | 1.248.931 |
| 5/3/2025 | 12,93 | 13,11 | +1,39% | 12,00 | 13,55 | 12,75 | 13,00 | 13,11 | 81 | 1.824.571 |
| 28/2/2025 | 12,81 | 12,93 | +1,02% | 12,54 | 12,95 | 12,78 | 12,80 | 12,94 | 46 | 780.885 |
| 27/2/2025 | 12,50 | 12,80 | +1,35% | 12,50 | 12,99 | 12,74 | 12,79 | 12,99 | 42 | 277.750 |
| 26/2/2025 | 13,01 | 12,63 | -1,86% | 12,60 | 13,01 | 12,63 | 12,62 | 12,79 | 48 | 12.895.829 |
| 25/2/2025 | 12,98 | 12,87 | +0,16% | 12,50 | 13,00 | 12,83 | 12,60 | 12,87 | 237 | 4.524.173 |
| 24/2/2025 | 13,19 | 12,85 | -0,93% | 12,63 | 13,19 | 12,76 | 12,85 | 13,00 | 68 | 876.848 |
| 21/2/2025 | 13,00 | 12,97 | -0,23% | 12,60 | 13,25 | 12,86 | 12,92 | 12,94 | 69 | 1.153.623 |
| 20/2/2025 | 12,59 | 13,00 | +3,26% | 12,55 | 13,00 | 12,65 | 12,94 | 12,99 | 24 | 218.945 |
| 19/2/2025 | 12,81 | 12,59 | -1,64% | 12,50 | 13,48 | 12,59 | 12,55 | 12,59 | 61 | 915.964 |
| 18/2/2025 | 12,90 | 12,80 | -1,54% | 12,80 | 13,00 | 12,90 | 12,81 | 12,90 | 85 | 8.724.764 |
| 17/2/2025 | 12,91 | 13,00 | +0,08% | 12,90 | 13,05 | 12,98 | 12,91 | 13,00 | 118 | 2.664.761 |
| 14/2/2025 | 12,91 | 12,99 | -0,61% | 12,90 | 13,50 | 12,98 | 12,93 | 12,99 | 58 | 786.641 |
| 13/2/2025 | 12,99 | 13,07 | +0,15% | 12,90 | 13,10 | 12,98 | 12,91 | 13,07 | 63 | 901.017 |
| 12/2/2025 | 13,28 | 13,05 | -1,73% | 13,01 | 13,28 | 13,08 | 13,02 | 13,10 | 47 | 4.660.557 |
| 11/2/2025 | 13,48 | 13,28 | -0,23% | 13,10 | 13,48 | 13,19 | 13,15 | 13,28 | 43 | 1.865.120 |
| 10/2/2025 | 13,46 | 13,31 | -1,41% | 13,10 | 13,60 | 13,47 | 13,31 | 13,38 | 110 | 1.574.915 |
| 7/2/2025 | 13,19 | 13,50 | +0,45% | 13,19 | 13,60 | 13,50 | 13,28 | 13,70 | 44 | 672.473 |
| 6/2/2025 | 13,11 | 13,44 | +1,05% | 13,10 | 13,80 | 13,62 | 13,14 | 13,60 | 81 | 3.505.147 |
| 5/2/2025 | 13,45 | 13,30 | -1,48% | 13,20 | 13,55 | 13,31 | 13,24 | 13,30 | 66 | 805.622 |
| 4/2/2025 | 13,50 | 13,50 | 0,00% | 13,41 | 13,99 | 13,54 | 13,40 | 13,54 | 74 | 4.282.706 |
| 3/2/2025 | 14,00 | 13,50 | -3,57% | 13,50 | 14,28 | 13,80 | 13,50 | 14,29 | 194 | 1.810.156 |
| 31/1/2025 | 14,13 | 14,00 | -2,10% | 13,96 | 14,85 | 14,55 | 13,80 | 14,83 | 45 | 621.550 |
| 30/1/2025 | 14,15 | 14,30 | +1,27% | 14,12 | 14,48 | 14,36 | 14,30 | 14,47 | 19 | 361.987 |
| 29/1/2025 | 14,80 | 14,12 | -4,79% | 13,85 | 14,81 | 14,25 | 14,12 | 14,38 | 80 | 707.062 |
| 28/1/2025 | 14,49 | 14,83 | +3,42% | 13,60 | 14,83 | 14,37 | 14,18 | 14,83 | 44 | 370.754 |
| 27/1/2025 | 13,40 | 14,34 | +4,82% | 13,12 | 14,97 | 14,39 | 14,34 | 14,35 | 66 | 1.652.417 |
| 24/1/2025 | 14,50 | 13,68 | -5,66% | 13,68 | 14,55 | 13,86 | 13,68 | 14,25 | 92 | 2.011.110 |
| 23/1/2025 | 14,29 | 14,50 | +1,54% | 13,66 | 14,50 | 14,41 | 13,85 | 14,40 | 64 | 685.988 |
| 22/1/2025 | 13,99 | 14,28 | 0,00% | 13,63 | 14,28 | 13,98 | 14,20 | 14,28 | 74 | 2.249.517 |
| 21/1/2025 | 14,30 | 14,28 | -0,14% | 13,99 | 14,30 | 14,02 | 13,99 | 14,28 | 68 | 1.962.893 |
| 20/1/2025 | 14,55 | 14,30 | -1,38% | 14,30 | 14,55 | 14,46 | 14,30 | 14,55 | 56 | 2.849.114 |
| 17/1/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 15,89 | 14,58 | 14,50 | 14,96 | 80 | 2.857.725 |
| 16/1/2025 | 14,21 | 14,50 | 0,00% | 14,01 | 15,00 | 14,56 | 14,50 | 15,50 | 100 | 2.508.717 |
| 15/1/2025 | 14,05 | 14,50 | +3,57% | 14,00 | 14,93 | 14,50 | 14,27 | 14,70 | 119 | 4.697.224 |
| 14/1/2025 | 13,58 | 14,00 | +2,94% | 13,50 | 14,00 | 13,75 | 13,75 | 14,00 | 38 | 566.755 |
| 13/1/2025 | 13,39 | 13,60 | +1,19% | 13,39 | 13,60 | 13,51 | 13,50 | 13,60 | 59 | 1.370.855 |
| 10/1/2025 | 13,01 | 13,44 | +2,13% | 13,01 | 13,45 | 13,28 | 13,24 | 13,44 | 68 | 2.000.814 |
| 9/1/2025 | 13,01 | 13,16 | +1,23% | 13,01 | 13,32 | 13,16 | 13,15 | 13,16 | 57 | 2.125.432 |
| 8/1/2025 | 13,17 | 13,00 | -0,23% | 13,00 | 13,30 | 13,01 | 13,00 | 13,16 | 121 | 4.743.941 |
| 7/1/2025 | 13,30 | 13,03 | -0,99% | 13,00 | 13,40 | 13,10 | 13,03 | 13,27 | 142 | 2.559.748 |
| 6/1/2025 | 13,00 | 13,16 | -2,37% | 12,91 | 13,51 | 13,20 | 13,16 | 13,27 | 113 | 1.925.896 |
| 3/1/2025 | 13,60 | 13,48 | -0,88% | 13,00 | 13,85 | 13,34 | 13,13 | 13,48 | 166 | 4.935.639 |
| 2/1/2025 | 13,92 | 13,60 | -2,16% | 13,51 | 14,19 | 13,75 | 13,59 | 13,63 | 112 | 1.899.950 |
| 30/12/2024 | 14,50 | 13,90 | -3,41% | 13,51 | 14,50 | 13,94 | 13,90 | 14,04 | 89 | 1.846.120 |
| 27/12/2024 | 14,46 | 14,39 | +0,56% | 13,70 | 14,55 | 14,46 | 14,40 | 14,48 | 59 | 555.438 |
| 26/12/2024 | 13,73 | 14,31 | +4,15% | 13,25 | 15,02 | 14,51 | 14,31 | 14,36 | 1.123 | 5.180.771 |
| 23/12/2024 | 13,30 | 13,74 | +4,09% | 13,08 | 13,75 | 13,30 | 13,50 | 13,75 | 94 | 3.083.380 |
| 20/12/2024 | 13,09 | 13,20 | +1,85% | 13,09 | 13,20 | 13,15 | 13,15 | 13,20 | 46 | 1.401.249 |
| 19/12/2024 | 12,95 | 12,96 | -1,97% | 12,90 | 13,40 | 13,00 | 13,14 | 13,18 | 70 | 2.206.284 |
| 18/12/2024 | 13,64 | 13,22 | -2,07% | 13,00 | 13,64 | 13,11 | 13,22 | 13,42 | 108 | 21.512.930 |
| 17/12/2024 | 13,64 | 13,50 | 0,00% | 13,50 | 15,00 | 14,11 | 13,40 | 13,50 | 197 | 4.584.499 |
| 16/12/2024 | 13,05 | 13,50 | +3,13% | 13,05 | 13,83 | 13,29 | 13,50 | 13,68 | 126 | 2.563.703 |
| 13/12/2024 | 13,02 | 13,09 | +1,47% | 12,90 | 13,30 | 12,97 | 13,09 | 13,50 | 102 | 3.109.962 |
| 12/12/2024 | 13,03 | 12,90 | 0,00% | 12,90 | 13,10 | 12,91 | 12,91 | 13,06 | 42 | 2.808.065 |
| 11/12/2024 | 12,78 | 12,90 | +1,02% | 12,03 | 13,01 | 12,63 | 12,90 | 12,92 | 125 | 3.414.145 |
| 10/12/2024 | 13,09 | 12,77 | -2,44% | 12,72 | 13,09 | 12,88 | 12,78 | 13,01 | 71 | 884.114 |
| 9/12/2024 | 13,14 | 13,09 | -0,53% | 12,55 | 13,14 | 12,85 | 12,77 | 13,06 | 88 | 683.855 |
| 6/12/2024 | 13,13 | 13,16 | +0,08% | 12,45 | 13,28 | 13,02 | 12,55 | 13,17 | 91 | 1.666.673 |
| 5/12/2024 | 13,50 | 13,15 | -2,74% | 12,99 | 13,64 | 13,04 | 13,05 | 13,13 | 88 | 6.716.204 |
| 4/12/2024 | 13,00 | 13,52 | +4,00% | 13,00 | 13,94 | 13,19 | 13,16 | 13,52 | 72 | 1.512.966 |
| 3/12/2024 | 14,90 | 13,00 | -12,75% | 12,38 | 15,00 | 12,88 | 13,00 | 13,05 | 2.997 | 37.624.173 |
| 2/12/2024 | 14,72 | 14,90 | +2,26% | 14,50 | 15,00 | 14,84 | 14,65 | 14,89 | 72 | 913.190 |
| 29/11/2024 | 14,17 | 14,57 | +3,92% | 14,07 | 14,69 | 14,28 | 14,18 | 14,50 | 63 | 750.031 |
| 28/11/2024 | 14,44 | 14,02 | -2,98% | 13,96 | 14,85 | 14,27 | 14,02 | 14,20 | 45 | 371.023 |
| 27/11/2024 | 14,52 | 14,45 | -0,41% | 13,71 | 14,83 | 14,14 | 14,46 | 14,66 | 125 | 3.368.337 |
| 26/11/2024 | 13,68 | 14,51 | +6,07% | 13,60 | 14,59 | 13,79 | 14,32 | 14,51 | 66 | 1.914.684 |
| 25/11/2024 | 13,40 | 13,68 | +1,26% | 13,40 | 13,86 | 13,44 | 13,68 | 13,87 | 112 | 2.746.328 |
| 22/11/2024 | 13,64 | 13,51 | -2,17% | 13,40 | 13,90 | 13,46 | 13,51 | 13,81 | 184 | 6.543.134 |
| 21/11/2024 | 14,03 | 13,81 | -0,58% | 13,31 | 14,15 | 13,67 | 13,81 | 13,85 | 146 | 6.013.361 |
| 19/11/2024 | 14,70 | 13,89 | -5,51% | 13,61 | 14,70 | 14,10 | 13,89 | 14,16 | 745 | 1.952.180 |
| 18/11/2024 | 14,98 | 14,70 | -1,87% | 13,90 | 15,27 | 14,77 | 13,90 | 14,70 | 140 | 1.571.935 |
| 14/11/2024 | 15,78 | 14,98 | -5,01% | 14,94 | 15,96 | 15,26 | 15,13 | 15,30 | 99 | 1.871.904 |
| 13/11/2024 | 15,86 | 15,77 | -0,57% | 15,00 | 16,14 | 15,61 | 15,30 | 15,77 | 131 | 3.041.618 |
| 12/11/2024 | 15,91 | 15,86 | -0,25% | 15,80 | 16,27 | 15,93 | 15,86 | 15,88 | 60 | 828.856 |
| 11/11/2024 | 16,29 | 15,90 | -2,81% | 15,37 | 16,60 | 16,21 | 16,19 | 16,32 | 135 | 4.682.714 |
| 8/11/2024 | 16,51 | 16,36 | -2,91% | 16,36 | 17,00 | 16,56 | 16,36 | 16,74 | 74 | 1.187.919 |
| 7/11/2024 | 16,34 | 16,85 | +1,20% | 16,34 | 17,17 | 16,94 | 16,80 | 16,99 | 75 | 1.150.668 |
| 6/11/2024 | 16,40 | 16,65 | -1,42% | 16,30 | 16,85 | 16,44 | 16,65 | 16,75 | 142 | 6.498.784 |
| 5/11/2024 | 16,84 | 16,89 | -0,65% | 16,35 | 17,48 | 16,76 | 16,88 | 16,89 | 155 | 6.215.289 |
| 4/11/2024 | 16,91 | 17,00 | +0,53% | 16,65 | 17,70 | 17,02 | 16,85 | 17,49 | 95 | 1.773.912 |
| 1/11/2024 | 17,24 | 16,91 | -1,91% | 16,91 | 17,70 | 17,00 | 16,91 | 16,92 | 554 | 2.244.486 |
| 31/10/2024 | 17,28 | 17,24 | -2,27% | 17,24 | 17,98 | 17,43 | 17,24 | 17,45 | 62 | 1.131.747 |
| 30/10/2024 | 17,70 | 17,64 | -0,17% | 17,64 | 18,09 | 17,71 | 17,63 | 17,64 | 60 | 1.289.813 |
| 29/10/2024 | 17,66 | 17,67 | -1,45% | 17,66 | 18,49 | 17,76 | 17,67 | 17,90 | 70 | 1.048.139 |
| 28/10/2024 | 17,99 | 17,93 | -3,34% | 17,55 | 18,72 | 17,97 | 17,71 | 17,95 | 95 | 1.272.710 |
| 25/10/2024 | 17,80 | 18,55 | +4,15% | 17,23 | 18,68 | 18,16 | 18,02 | 18,55 | 83 | 2.736.187 |
| 24/10/2024 | 17,23 | 17,81 | +4,64% | 16,64 | 17,96 | 17,19 | 17,80 | 17,81 | 108 | 2.305.595 |
| 23/10/2024 | 18,63 | 17,02 | -12,13% | 17,02 | 19,34 | 17,43 | 17,02 | 17,20 | 225 | 9.018.419 |
| 22/10/2024 | 18,17 | 19,37 | +7,55% | 17,89 | 19,37 | 18,68 | 19,11 | 19,37 | 190 | 4.223.680 |
| 21/10/2024 | 18,01 | 18,01 | +0,06% | 17,85 | 18,50 | 18,09 | 18,00 | 18,17 | 100 | 3.269.891 |
| 18/10/2024 | 18,65 | 18,00 | -3,54% | 17,10 | 18,66 | 18,18 | 18,00 | 18,25 | 133 | 4.253.406 |
| 17/10/2024 | 18,60 | 18,66 | +0,32% | 18,50 | 18,95 | 18,57 | 18,65 | 18,66 | 116 | 3.692.108 |
| 16/10/2024 | 19,80 | 18,60 | -4,62% | 18,45 | 19,89 | 18,89 | 18,59 | 18,60 | 207 | 6.623.224 |
| 15/10/2024 | 18,81 | 19,50 | +1,56% | 18,81 | 19,70 | 19,30 | 19,36 | 19,78 | 139 | 3.765.593 |
| 14/10/2024 | 19,13 | 19,20 | +0,31% | 18,70 | 19,20 | 18,91 | 19,14 | 19,19 | 172 | 3.172.855 |
| 11/10/2024 | 19,26 | 19,14 | +1,11% | 18,40 | 19,26 | 18,72 | 19,00 | 19,15 | 154 | 2.818.373 |
| 10/10/2024 | 18,82 | 18,93 | -0,37% | 18,81 | 19,26 | 19,00 | 18,98 | 19,01 | 100 | 3.222.733 |
| 9/10/2024 | 19,29 | 19,00 | +0,16% | 18,62 | 19,29 | 18,89 | 19,00 | 19,07 | 842 | 6.532.841 |
| 8/10/2024 | 18,82 | 18,97 | +0,80% | 18,82 | 19,24 | 18,97 | 18,97 | 19,03 | 1.135 | 5.436.881 |
| 7/10/2024 | 19,10 | 18,82 | -1,93% | 18,81 | 19,32 | 18,99 | 18,83 | 19,24 | 981 | 8.045.127 |
| 4/10/2024 | 19,41 | 19,19 | -1,08% | 19,01 | 19,41 | 19,21 | 19,19 | 19,20 | 1.092 | 8.238.532 |
| 3/10/2024 | 19,20 | 19,40 | -0,41% | 19,20 | 19,61 | 19,41 | 19,41 | 19,50 | 271 | 2.743.314 |
| 2/10/2024 | 19,61 | 19,48 | -0,66% | 19,22 | 20,08 | 19,57 | 19,49 | 19,58 | 798 | 9.253.531 |
| 1/10/2024 | 19,45 | 19,61 | +0,82% | 19,45 | 20,30 | 19,93 | 19,61 | 19,89 | 639 | 4.087.712 |
| 30/9/2024 | 19,07 | 19,45 | -1,82% | 18,88 | 20,00 | 19,66 | 19,45 | 19,79 | 230 | 6.731.964 |
| 26/9/2024 | 19,65 | 19,81 | +1,85% | 19,46 | 20,26 | 19,77 | 19,81 | 19,82 | 590 | 8.977.154 |
| 25/9/2024 | 19,25 | 19,45 | +2,10% | 18,66 | 19,82 | 19,22 | 19,09 | 19,45 | 540 | 4.222.978 |
| 24/9/2024 | 19,58 | 19,05 | -1,55% | 18,61 | 19,80 | 19,24 | 19,06 | 19,41 | 569 | 5.279.065 |
| 23/9/2024 | 20,30 | 19,35 | -4,68% | 17,43 | 20,30 | 19,06 | 19,35 | 19,95 | 745 | 7.630.954 |
| 20/9/2024 | 20,10 | 20,30 | +1,60% | 19,20 | 20,50 | 19,97 | 20,00 | 20,30 | 1.136 | 9.824.404 |
| 19/9/2024 | 19,84 | 19,98 | -1,33% | 19,63 | 20,50 | 19,96 | 19,98 | 20,05 | 591 | 4.402.979 |
| 18/9/2024 | 19,30 | 20,25 | +6,02% | 19,12 | 20,25 | 19,78 | 20,25 | 20,40 | 673 | 6.607.090 |
| 17/9/2024 | 19,59 | 19,10 | +0,26% | 19,05 | 20,28 | 19,37 | 19,10 | 19,23 | 677 | 5.849.904 |
| 16/9/2024 | 19,00 | 19,05 | +0,26% | 19,00 | 21,00 | 20,50 | 19,05 | 19,39 | 1.631 | 19.040.658 |
| 13/9/2024 | 18,15 | 19,00 | -4,04% | 18,15 | 20,00 | 18,85 | 19,00 | 19,05 | 732 | 10.979.931 |
| 12/9/2024 | 18,66 | 19,80 | +3,94% | 17,00 | 20,41 | 18,60 | 19,80 | 19,81 | 261 | 6.511.212 |
| 11/9/2024 | 19,77 | 19,05 | -2,61% | 19,01 | 20,10 | 19,46 | 19,05 | 19,45 | 437 | 4.567.691 |
| 10/9/2024 | 20,00 | 19,56 | -3,12% | 19,52 | 20,24 | 19,92 | 19,56 | 19,87 | 562 | 4.360.839 |
| 9/9/2024 | 21,12 | 20,19 | -4,31% | 20,06 | 21,80 | 20,87 | 20,19 | 20,38 | 1.561 | 10.987.010 |