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.
NEWL11 - FII NEWPORT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 103,40 | 103,38 | -0,02% | 101,96 | 103,88 | 102,45 | 103,38 | 103,40 | 346 | 27.160.113 |
| 5/9/2025 | 103,91 | 103,40 | 0,00% | 102,93 | 103,91 | 103,35 | 103,16 | 103,40 | 99 | 4.155.045 |
| 4/9/2025 | 103,86 | 103,40 | +0,05% | 102,33 | 103,86 | 102,84 | 103,40 | 103,80 | 98 | 10.459.478 |
| 3/9/2025 | 103,47 | 103,35 | -0,62% | 103,22 | 103,99 | 103,34 | 103,22 | 103,35 | 45 | 10.303.771 |
| 2/9/2025 | 103,30 | 103,99 | +0,16% | 103,05 | 104,28 | 103,40 | 103,99 | 104,00 | 188 | 3.753.679 |
| 1/9/2025 | 103,60 | 103,82 | -0,65% | 102,79 | 103,82 | 103,29 | 102,80 | 103,82 | 110 | 6.393.901 |
| 29/8/2025 | 104,87 | 104,50 | -0,36% | 103,16 | 104,89 | 104,25 | 103,72 | 104,50 | 166 | 15.357.125 |
| 28/8/2025 | 104,92 | 104,88 | +0,46% | 103,62 | 104,92 | 104,08 | 103,62 | 104,88 | 81 | 4.538.072 |
| 27/8/2025 | 103,91 | 104,40 | +0,46% | 103,40 | 104,40 | 103,87 | 104,40 | 104,42 | 74 | 3.022.790 |
| 26/8/2025 | 103,21 | 103,92 | +0,18% | 102,96 | 103,92 | 103,41 | 103,70 | 103,92 | 99 | 4.498.575 |
| 25/8/2025 | 103,40 | 103,73 | +0,32% | 102,38 | 103,91 | 103,20 | 103,73 | 103,91 | 93 | 7.957.184 |
| 22/8/2025 | 102,37 | 103,40 | +0,50% | 102,37 | 103,40 | 102,98 | 102,91 | 103,40 | 53 | 2.059.675 |
| 21/8/2025 | 102,90 | 102,89 | +0,04% | 102,38 | 103,36 | 103,07 | 102,89 | 102,90 | 66 | 4.380.779 |
| 20/8/2025 | 102,00 | 102,85 | +0,50% | 101,82 | 102,85 | 102,29 | 102,08 | 102,85 | 80 | 6.587.670 |
| 19/8/2025 | 101,83 | 102,34 | +0,49% | 101,55 | 102,34 | 101,71 | 101,55 | 102,36 | 89 | 8.869.153 |
| 18/8/2025 | 103,68 | 101,84 | -1,29% | 100,36 | 103,68 | 102,06 | 101,56 | 101,84 | 148 | 22.596.452 |
| 15/8/2025 | 102,73 | 103,17 | -0,07% | 102,73 | 103,75 | 103,24 | 102,80 | 103,17 | 76 | 3.221.248 |
| 14/8/2025 | 102,48 | 103,24 | +0,24% | 102,48 | 103,25 | 102,91 | 102,92 | 103,24 | 106 | 3.025.672 |
| 13/8/2025 | 103,30 | 102,99 | -0,30% | 102,01 | 103,49 | 102,06 | 102,99 | 103,00 | 85 | 456.833.238 |
| 12/8/2025 | 103,49 | 103,30 | +0,29% | 102,66 | 103,49 | 103,08 | 102,66 | 103,30 | 76 | 12.019.513 |
| 11/8/2025 | 103,51 | 103,00 | 0,00% | 102,48 | 103,51 | 102,93 | 103,00 | 103,17 | 69 | 2.624.846 |
| 8/8/2025 | 102,45 | 103,00 | +0,54% | 101,97 | 103,00 | 102,57 | 103,00 | 103,20 | 63 | 4.369.884 |
| 7/8/2025 | 102,47 | 102,45 | +0,02% | 101,91 | 102,47 | 102,14 | 102,40 | 102,45 | 69 | 2.431.048 |
| 6/8/2025 | 102,46 | 102,43 | +0,02% | 101,41 | 102,47 | 101,97 | 101,99 | 102,44 | 86 | 5.374.318 |
| 5/8/2025 | 102,38 | 102,41 | +0,20% | 101,45 | 102,49 | 101,84 | 101,48 | 102,41 | 80 | 5.947.929 |
| 4/8/2025 | 101,95 | 102,21 | +0,26% | 101,00 | 102,89 | 101,71 | 102,21 | 102,50 | 116 | 9.449.034 |
| 1/8/2025 | 100,71 | 101,95 | -1,70% | 100,71 | 101,95 | 101,32 | 101,70 | 101,95 | 135 | 10.568.337 |
| 31/7/2025 | 103,92 | 103,71 | +0,11% | 103,10 | 103,92 | 103,73 | 103,08 | 103,70 | 63 | 2.821.616 |
| 30/7/2025 | 103,56 | 103,60 | +0,06% | 102,77 | 103,60 | 103,31 | 102,77 | 103,60 | 69 | 6.240.200 |
| 29/7/2025 | 102,62 | 103,54 | +0,40% | 101,40 | 103,54 | 101,66 | 103,54 | 103,58 | 150 | 408.819.302 |
| 28/7/2025 | 104,07 | 103,13 | -0,42% | 102,29 | 104,07 | 103,00 | 102,29 | 103,13 | 82 | 7.004.376 |
| 25/7/2025 | 103,65 | 103,56 | -0,09% | 103,14 | 103,65 | 103,42 | 103,35 | 103,56 | 55 | 3.164.672 |
| 24/7/2025 | 103,23 | 103,65 | -0,10% | 103,23 | 103,80 | 103,68 | 103,23 | 103,65 | 399 | 7.372.327 |
| 23/7/2025 | 103,75 | 103,75 | -0,75% | 103,26 | 104,00 | 103,69 | 103,55 | 103,75 | 636 | 9.788.701 |
| 22/7/2025 | 104,10 | 104,53 | +0,91% | 103,20 | 104,53 | 104,01 | 104,53 | 104,60 | 400 | 12.243.101 |
| 21/7/2025 | 104,53 | 103,59 | -0,80% | 103,15 | 104,53 | 103,63 | 103,15 | 103,59 | 103 | 13.099.324 |
| 18/7/2025 | 104,42 | 104,43 | +0,22% | 103,42 | 104,43 | 103,95 | 103,65 | 104,43 | 67 | 6.185.515 |
| 17/7/2025 | 103,99 | 104,20 | +0,20% | 103,47 | 104,20 | 103,88 | 104,20 | 104,43 | 63 | 8.320.835 |
| 16/7/2025 | 103,17 | 103,99 | +0,29% | 103,17 | 103,99 | 103,49 | 103,18 | 103,99 | 82 | 6.002.694 |
| 15/7/2025 | 102,66 | 103,69 | +0,49% | 102,66 | 103,69 | 103,28 | 103,69 | 103,70 | 93 | 4.441.168 |
| 14/7/2025 | 101,42 | 103,18 | +1,23% | 101,42 | 103,18 | 102,68 | 103,18 | 103,43 | 126 | 10.474.286 |
| 11/7/2025 | 101,99 | 101,93 | +0,42% | 101,00 | 101,99 | 101,66 | 101,02 | 102,00 | 79 | 2.480.650 |
| 10/7/2025 | 100,28 | 101,50 | +1,22% | 99,55 | 101,50 | 100,54 | 99,90 | 101,50 | 181 | 29.106.962 |
| 9/7/2025 | 101,69 | 100,28 | -0,91% | 100,09 | 101,70 | 100,86 | 100,28 | 100,60 | 165 | 13.081.836 |
| 8/7/2025 | 103,30 | 101,20 | -1,56% | 101,05 | 103,30 | 101,77 | 101,05 | 101,20 | 525 | 44.210.083 |
| 7/7/2025 | 104,49 | 102,80 | -1,52% | 102,80 | 104,50 | 103,74 | 102,80 | 103,41 | 191 | 117.670.825 |
| 4/7/2025 | 105,09 | 104,39 | +0,01% | 103,97 | 105,09 | 104,39 | 103,96 | 104,39 | 98 | 4.144.609 |
| 3/7/2025 | 104,50 | 104,38 | -1,54% | 103,89 | 104,75 | 104,12 | 103,87 | 104,38 | 84 | 6.788.973 |
| 2/7/2025 | 103,72 | 106,01 | +0,28% | 102,71 | 106,01 | 104,14 | 106,01 | 106,02 | 194 | 17.641.754 |
| 1/7/2025 | 105,71 | 105,71 | -0,41% | 103,67 | 105,71 | 104,66 | 105,71 | 105,96 | 190 | 22.901.274 |
| 30/6/2025 | 106,02 | 106,14 | +0,61% | 105,00 | 106,14 | 105,48 | 106,01 | 106,14 | 140 | 11.213.228 |
| 27/6/2025 | 103,82 | 105,50 | +0,16% | 103,82 | 105,50 | 105,13 | 105,22 | 105,50 | 111 | 16.316.736 |
| 26/6/2025 | 103,48 | 105,33 | +0,32% | 103,48 | 105,33 | 104,50 | 103,91 | 105,33 | 115 | 18.257.351 |
| 25/6/2025 | 103,56 | 104,99 | +0,86% | 103,07 | 105,00 | 103,93 | 103,12 | 105,00 | 115 | 28.394.712 |
| 24/6/2025 | 103,89 | 104,09 | +0,19% | 103,37 | 104,09 | 103,73 | 103,37 | 104,23 | 78 | 11.286.485 |
| 23/6/2025 | 102,97 | 103,89 | +0,89% | 102,95 | 103,89 | 103,51 | 103,72 | 103,89 | 329 | 13.239.074 |
| 20/6/2025 | 102,97 | 102,97 | 0,00% | 102,20 | 103,23 | 102,44 | 102,97 | 102,98 | 94 | 82.110.963 |
| 18/6/2025 | 103,54 | 102,97 | -0,06% | 101,52 | 103,54 | 102,37 | 102,51 | 103,50 | 1.168 | 22.942.940 |
| 17/6/2025 | 103,54 | 103,03 | -0,49% | 102,78 | 103,55 | 103,06 | 103,00 | 103,04 | 73 | 3.328.928 |
| 16/6/2025 | 103,35 | 103,54 | +0,50% | 102,01 | 103,54 | 102,65 | 102,01 | 103,54 | 140 | 9.012.671 |
| 13/6/2025 | 102,41 | 103,03 | +0,72% | 101,28 | 103,03 | 102,19 | 101,28 | 103,04 | 99 | 8.083.414 |
| 12/6/2025 | 101,55 | 102,29 | +0,73% | 101,05 | 102,30 | 101,79 | 102,00 | 102,30 | 352 | 14.963.395 |
| 11/6/2025 | 101,97 | 101,55 | -0,42% | 101,22 | 101,97 | 101,43 | 101,22 | 101,55 | 87 | 5.355.800 |
| 10/6/2025 | 101,97 | 101,98 | +0,44% | 100,74 | 101,98 | 101,38 | 101,49 | 102,03 | 701 | 12.398.953 |
| 9/6/2025 | 102,77 | 101,53 | -1,48% | 101,53 | 103,55 | 102,43 | 101,53 | 101,89 | 159 | 12.558.757 |
| 6/6/2025 | 103,45 | 103,05 | +0,10% | 102,70 | 103,45 | 102,99 | 103,05 | 103,07 | 134 | 7.230.586 |
| 5/6/2025 | 103,89 | 102,95 | -0,48% | 102,71 | 103,89 | 103,16 | 102,70 | 102,95 | 88 | 7.448.737 |
| 4/6/2025 | 102,49 | 103,45 | +0,49% | 102,43 | 103,46 | 102,67 | 102,45 | 103,46 | 89 | 76.915.463 |
| 3/6/2025 | 102,96 | 102,95 | +0,49% | 100,70 | 102,96 | 101,51 | 102,95 | 102,96 | 171 | 28.780.402 |
| 2/6/2025 | 103,26 | 102,45 | -1,21% | 101,99 | 103,26 | 102,35 | 102,01 | 103,26 | 139 | 11.043.574 |
| 30/5/2025 | 103,05 | 103,70 | +0,14% | 103,05 | 103,78 | 103,48 | 103,31 | 103,70 | 153 | 10.234.927 |
| 29/5/2025 | 102,61 | 103,55 | +1,42% | 102,44 | 103,85 | 103,25 | 102,50 | 103,81 | 823 | 12.070.017 |
| 28/5/2025 | 101,89 | 102,10 | -0,78% | 101,89 | 102,91 | 102,49 | 102,10 | 102,91 | 102 | 2.798.150 |
| 27/5/2025 | 102,50 | 102,90 | +0,49% | 101,88 | 102,90 | 102,17 | 102,90 | 102,91 | 163 | 11.351.565 |
| 26/5/2025 | 102,68 | 102,40 | +0,23% | 102,14 | 102,92 | 102,43 | 102,14 | 102,40 | 604 | 14.340.790 |
| 23/5/2025 | 103,11 | 102,17 | -0,42% | 102,11 | 103,35 | 102,65 | 102,17 | 103,00 | 120 | 8.592.003 |
| 22/5/2025 | 102,50 | 102,60 | +0,10% | 102,18 | 102,83 | 102,49 | 102,31 | 102,60 | 120 | 8.681.640 |
| 21/5/2025 | 103,80 | 102,50 | -0,76% | 102,28 | 103,80 | 102,86 | 102,49 | 102,50 | 132 | 8.527.730 |
| 20/5/2025 | 103,69 | 103,29 | +0,11% | 102,66 | 103,69 | 103,14 | 102,66 | 103,29 | 141 | 5.116.050 |
| 19/5/2025 | 103,75 | 103,18 | -0,44% | 102,63 | 103,75 | 103,14 | 102,90 | 103,31 | 143 | 16.564.826 |
| 16/5/2025 | 103,92 | 103,64 | +0,14% | 103,10 | 103,96 | 103,58 | 103,15 | 103,64 | 122 | 5.210.437 |
| 15/5/2025 | 103,49 | 103,49 | +0,50% | 102,51 | 103,49 | 103,05 | 102,89 | 103,49 | 151 | 11.295.347 |
| 14/5/2025 | 102,84 | 102,98 | +0,14% | 102,71 | 103,60 | 103,29 | 102,98 | 103,22 | 109 | 511.851.808 |
| 13/5/2025 | 102,18 | 102,84 | +0,65% | 102,18 | 102,93 | 102,74 | 102,42 | 102,84 | 113 | 9.257.743 |
| 12/5/2025 | 102,99 | 102,18 | -0,49% | 102,17 | 103,19 | 102,69 | 102,18 | 102,37 | 191 | 7.897.104 |
| 9/5/2025 | 103,11 | 102,68 | +0,08% | 101,84 | 103,35 | 102,39 | 101,86 | 102,69 | 156 | 10.618.125 |
| 8/5/2025 | 101,12 | 102,60 | -0,57% | 99,13 | 102,60 | 100,64 | 102,60 | 103,97 | 241 | 30.977.195 |
| 7/5/2025 | 102,98 | 103,19 | +1,21% | 99,01 | 103,19 | 100,17 | 100,00 | 103,20 | 295 | 41.542.448 |
| 6/5/2025 | 102,28 | 101,96 | -0,82% | 100,01 | 104,05 | 101,58 | 100,70 | 101,97 | 324 | 45.193.342 |
| 5/5/2025 | 103,31 | 102,80 | 0,00% | 100,29 | 103,57 | 102,25 | 102,80 | 103,41 | 347 | 37.364.120 |
| 2/5/2025 | 101,01 | 102,80 | +1,81% | 100,51 | 103,25 | 101,77 | 102,80 | 103,24 | 292 | 21.607.852 |
| 29/4/2025 | 100,99 | 100,97 | -0,01% | 100,05 | 101,45 | 100,62 | 100,05 | 100,97 | 229 | 8.724.017 |
| 28/4/2025 | 101,04 | 100,98 | -0,06% | 100,29 | 101,54 | 100,93 | 100,29 | 100,98 | 246 | 14.292.125 |
| 25/4/2025 | 99,82 | 101,04 | +1,22% | 99,82 | 101,05 | 100,45 | 100,30 | 101,05 | 99 | 6.469.047 |
| 24/4/2025 | 98,60 | 99,82 | +1,24% | 98,60 | 99,82 | 99,37 | 99,47 | 99,82 | 376 | 6.737.420 |
| 23/4/2025 | 98,92 | 98,60 | +0,17% | 98,50 | 99,47 | 98,77 | 98,60 | 98,95 | 153 | 217.045.032 |
| 22/4/2025 | 97,27 | 98,43 | +1,69% | 96,81 | 98,49 | 97,90 | 98,39 | 98,47 | 719 | 21.234.910 |
| 17/4/2025 | 95,07 | 96,79 | +1,52% | 95,07 | 96,79 | 96,15 | 96,60 | 96,79 | 143 | 18.433.197 |
| 16/4/2025 | 94,67 | 95,34 | +0,06% | 94,32 | 95,96 | 95,22 | 95,34 | 95,35 | 180 | 22.188.192 |
| 15/4/2025 | 95,48 | 95,28 | +0,19% | 93,64 | 95,48 | 94,45 | 93,69 | 95,28 | 184 | 22.036.323 |
| 14/4/2025 | 94,01 | 95,10 | +0,69% | 93,75 | 95,14 | 94,51 | 94,81 | 95,10 | 192 | 18.610.695 |
| 11/4/2025 | 94,39 | 94,45 | +0,12% | 94,12 | 94,79 | 94,41 | 94,45 | 94,78 | 86 | 3.946.432 |
| 10/4/2025 | 93,44 | 94,34 | -0,59% | 93,44 | 95,00 | 93,76 | 93,81 | 94,34 | 128 | 11.185.744 |
| 9/4/2025 | 94,50 | 94,90 | +0,50% | 94,05 | 94,90 | 94,33 | 94,49 | 94,90 | 85 | 4.216.971 |
| 8/4/2025 | 94,50 | 94,43 | +0,24% | 94,24 | 94,79 | 94,53 | 94,43 | 94,49 | 110 | 4.793.023 |
| 7/4/2025 | 94,50 | 94,20 | -1,36% | 93,75 | 95,49 | 94,35 | 94,21 | 94,43 | 178 | 15.738.618 |
| 4/4/2025 | 96,33 | 95,50 | -0,38% | 95,38 | 96,33 | 95,78 | 95,17 | 95,50 | 117 | 5.593.858 |
| 3/4/2025 | 95,21 | 95,86 | +0,75% | 95,21 | 95,86 | 95,65 | 95,21 | 95,86 | 112 | 10.110.540 |
| 2/4/2025 | 94,97 | 95,15 | +0,27% | 94,90 | 95,25 | 95,17 | 95,15 | 95,25 | 109 | 14.256.972 |
| 1/4/2025 | 95,10 | 94,89 | -0,12% | 94,59 | 95,15 | 94,93 | 94,80 | 94,89 | 137 | 9.768.303 |
| 31/3/2025 | 95,00 | 95,00 | 0,00% | 94,39 | 95,00 | 94,82 | 94,96 | 95,00 | 180 | 9.349.839 |
| 28/3/2025 | 95,05 | 95,00 | +0,21% | 93,86 | 95,05 | 94,27 | 94,12 | 94,79 | 898 | 16.375.331 |
| 27/3/2025 | 95,20 | 94,80 | +0,58% | 93,75 | 95,20 | 94,22 | 93,82 | 94,80 | 1.101 | 15.217.622 |
| 26/3/2025 | 94,99 | 94,25 | -0,78% | 93,50 | 95,05 | 93,85 | 94,25 | 94,50 | 1.380 | 40.853.016 |
| 25/3/2025 | 95,05 | 94,99 | +0,79% | 93,89 | 95,05 | 94,11 | 94,54 | 94,99 | 1.231 | 98.482.481 |
| 24/3/2025 | 95,50 | 94,25 | -1,07% | 93,37 | 95,50 | 94,15 | 93,95 | 94,25 | 1.424 | 24.660.208 |
| 21/3/2025 | 95,30 | 95,27 | -0,03% | 94,75 | 95,40 | 95,06 | 95,27 | 95,40 | 155 | 9.021.598 |
| 20/3/2025 | 94,75 | 95,30 | +0,58% | 94,70 | 96,15 | 95,21 | 95,25 | 95,30 | 165 | 8.435.974 |
| 19/3/2025 | 94,37 | 94,75 | +0,40% | 94,06 | 94,75 | 94,49 | 94,72 | 94,75 | 134 | 9.364.052 |
| 18/3/2025 | 94,40 | 94,37 | +0,02% | 94,03 | 94,40 | 94,31 | 94,36 | 94,37 | 165 | 6.111.877 |
| 17/3/2025 | 94,00 | 94,35 | +0,39% | 93,75 | 94,42 | 93,87 | 94,35 | 94,89 | 177 | 215.446.882 |
| 14/3/2025 | 92,53 | 93,98 | +1,60% | 92,52 | 93,99 | 93,07 | 93,00 | 93,98 | 125 | 9.083.844 |
| 13/3/2025 | 95,00 | 92,50 | -3,84% | 91,57 | 96,33 | 93,56 | 92,50 | 95,89 | 1.072 | 828.913.031 |
| 12/3/2025 | 95,95 | 96,19 | +1,25% | 95,27 | 96,20 | 96,00 | 96,01 | 96,19 | 80 | 544.860.230 |
| 11/3/2025 | 92,25 | 95,00 | +3,07% | 91,75 | 95,99 | 92,05 | 93,76 | 95,00 | 657 | 730.381.078 |
| 10/3/2025 | 92,00 | 92,17 | +0,74% | 91,02 | 92,17 | 91,54 | 91,50 | 92,17 | 193 | 1.180.223.639 |
| 7/3/2025 | 90,99 | 91,49 | +0,75% | 90,80 | 91,50 | 91,15 | 91,36 | 91,49 | 118 | 6.380.880 |
| 6/3/2025 | 89,99 | 90,81 | +0,91% | 89,56 | 90,96 | 90,30 | 90,47 | 90,79 | 126 | 6.881.217 |
| 5/3/2025 | 89,45 | 89,99 | -0,45% | 89,25 | 90,00 | 89,67 | 89,83 | 89,99 | 129 | 5.694.477 |
| 28/2/2025 | 90,07 | 90,40 | +0,37% | 89,87 | 90,50 | 90,29 | 89,91 | 90,38 | 171 | 11.909.342 |
| 27/2/2025 | 90,50 | 90,07 | -0,22% | 89,62 | 90,50 | 89,96 | 90,00 | 90,10 | 154 | 11.101.635 |
| 26/2/2025 | 89,44 | 90,27 | +0,93% | 89,44 | 90,30 | 89,90 | 89,97 | 90,27 | 112 | 6.212.544 |
| 25/2/2025 | 90,15 | 89,44 | -0,73% | 88,25 | 90,15 | 89,32 | 89,05 | 89,44 | 279 | 21.161.791 |
| 24/2/2025 | 90,00 | 90,10 | +0,39% | 89,52 | 90,32 | 90,09 | 89,80 | 90,12 | 160 | 119.780.826 |
| 21/2/2025 | 90,15 | 89,75 | +0,17% | 89,00 | 90,23 | 89,67 | 89,48 | 89,95 | 220 | 15.648.595 |
| 20/2/2025 | 90,00 | 89,60 | +0,02% | 89,29 | 90,23 | 89,75 | 89,31 | 89,93 | 204 | 16.316.764 |
| 19/2/2025 | 89,23 | 89,58 | +0,39% | 89,10 | 89,58 | 89,22 | 89,21 | 89,58 | 96 | 14.562.113 |
| 18/2/2025 | 89,75 | 89,23 | -0,25% | 88,97 | 90,00 | 89,30 | 89,15 | 89,23 | 368 | 20.952.052 |
| 17/2/2025 | 90,00 | 89,45 | -0,31% | 89,00 | 92,80 | 89,69 | 89,07 | 89,46 | 352 | 44.263.610 |
| 14/2/2025 | 89,50 | 89,73 | +0,49% | 89,01 | 89,73 | 89,45 | 89,01 | 89,73 | 265 | 41.060.238 |
| 13/2/2025 | 90,00 | 89,29 | -0,20% | 89,01 | 90,00 | 89,48 | 89,17 | 89,46 | 167 | 8.626.370 |
| 12/2/2025 | 90,00 | 89,47 | -0,01% | 89,00 | 90,00 | 89,49 | 89,07 | 89,48 | 214 | 14.077.806 |
| 11/2/2025 | 89,00 | 89,48 | +0,54% | 89,00 | 89,99 | 89,42 | 89,30 | 89,48 | 137 | 10.623.908 |
| 10/2/2025 | 90,50 | 89,00 | -1,65% | 88,25 | 90,50 | 89,21 | 89,00 | 90,48 | 649 | 20.163.179 |
| 7/2/2025 | 89,99 | 90,49 | +0,56% | 89,25 | 90,49 | 89,90 | 89,70 | 90,49 | 259 | 8.828.390 |
| 6/2/2025 | 90,29 | 89,99 | -0,33% | 88,00 | 90,99 | 89,28 | 88,91 | 89,99 | 392 | 34.205.176 |
| 5/2/2025 | 89,00 | 90,29 | +1,46% | 89,00 | 90,35 | 89,95 | 89,91 | 90,30 | 182 | 9.570.847 |
| 4/2/2025 | 91,25 | 88,99 | -2,35% | 84,99 | 92,00 | 88,57 | 88,98 | 88,99 | 479 | 149.739.272 |
| 3/2/2025 | 93,25 | 91,13 | -3,26% | 90,00 | 93,25 | 91,58 | 90,26 | 91,83 | 201 | 26.787.571 |
| 31/1/2025 | 94,22 | 94,20 | 0,00% | 93,97 | 94,25 | 94,17 | 94,03 | 94,20 | 81 | 5.876.392 |
| 30/1/2025 | 94,20 | 94,20 | +0,11% | 93,37 | 94,21 | 94,06 | 93,38 | 94,20 | 103 | 3.630.932 |
| 29/1/2025 | 92,80 | 94,10 | +1,40% | 92,50 | 94,10 | 92,94 | 93,10 | 93,99 | 73 | 2.416.634 |
| 28/1/2025 | 94,21 | 92,80 | -1,50% | 90,00 | 94,21 | 90,88 | 90,04 | 92,80 | 1.742 | 18.449.470 |
| 27/1/2025 | 93,00 | 94,21 | +1,60% | 92,15 | 94,21 | 92,74 | 93,97 | 94,22 | 93 | 4.359.106 |
| 24/1/2025 | 92,66 | 92,73 | +0,83% | 91,75 | 93,00 | 92,51 | 92,84 | 93,10 | 81 | 7.724.833 |
| 23/1/2025 | 91,00 | 91,97 | +1,69% | 90,40 | 91,97 | 90,51 | 90,40 | 91,97 | 108 | 147.815.632 |
| 22/1/2025 | 90,48 | 90,44 | -0,04% | 90,25 | 90,50 | 90,33 | 90,39 | 90,44 | 91 | 9.873.473 |
| 21/1/2025 | 90,40 | 90,48 | +0,09% | 89,97 | 90,75 | 90,24 | 90,03 | 90,48 | 180 | 16.523.914 |
| 20/1/2025 | 93,25 | 90,40 | -2,90% | 90,17 | 93,25 | 91,35 | 90,40 | 90,50 | 397 | 37.619.995 |
| 17/1/2025 | 94,20 | 93,10 | -1,18% | 92,99 | 94,20 | 93,18 | 93,01 | 93,10 | 89 | 6.979.352 |
| 16/1/2025 | 94,48 | 94,21 | +1,30% | 93,18 | 94,50 | 93,46 | 93,80 | 94,22 | 83 | 7.019.081 |
| 15/1/2025 | 92,93 | 93,00 | +0,08% | 92,40 | 94,29 | 93,10 | 93,00 | 94,03 | 145 | 9.478.277 |
| 14/1/2025 | 92,99 | 92,93 | +0,22% | 92,36 | 93,00 | 92,93 | 92,50 | 92,93 | 97 | 236.215.564 |
| 13/1/2025 | 92,30 | 92,73 | +0,45% | 92,25 | 92,75 | 92,33 | 92,30 | 92,73 | 122 | 10.914.287 |
| 10/1/2025 | 96,51 | 92,31 | -4,27% | 92,00 | 96,51 | 92,90 | 92,15 | 92,31 | 406 | 38.628.304 |
| 9/1/2025 | 97,49 | 96,43 | -1,09% | 93,75 | 97,50 | 96,39 | 93,81 | 96,43 | 217 | 291.060.550 |
| 8/1/2025 | 98,60 | 97,49 | -1,03% | 96,20 | 100,44 | 97,49 | 96,20 | 97,50 | 131 | 12.001.164 |
| 7/1/2025 | 100,30 | 98,50 | -1,31% | 96,19 | 100,30 | 98,02 | 97,00 | 98,50 | 173 | 18.790.969 |
| 6/1/2025 | 99,61 | 99,81 | +0,20% | 98,03 | 100,50 | 99,53 | 98,02 | 99,81 | 240 | 9.764.013 |
| 3/1/2025 | 100,98 | 99,61 | -1,36% | 94,50 | 100,98 | 99,37 | 94,61 | 99,52 | 149 | 21.177.710 |
| 2/1/2025 | 101,45 | 100,98 | -1,39% | 91,99 | 101,45 | 100,44 | 96,01 | 100,98 | 166 | 24.509.010 |
| 30/12/2024 | 101,98 | 102,40 | +0,49% | 101,00 | 102,40 | 101,57 | 101,00 | 102,46 | 130 | 8.573.298 |
| 27/12/2024 | 99,39 | 101,90 | +3,56% | 96,99 | 101,90 | 98,10 | 99,38 | 101,99 | 238 | 28.646.095 |
| 26/12/2024 | 98,05 | 98,40 | +0,36% | 97,00 | 99,49 | 97,35 | 97,45 | 98,40 | 187 | 95.281.233 |
| 23/12/2024 | 99,47 | 98,05 | +1,08% | 94,49 | 99,47 | 98,85 | 94,50 | 98,06 | 245 | 231.603.880 |
| 20/12/2024 | 97,96 | 97,00 | +0,01% | 91,01 | 98,09 | 96,50 | 96,99 | 97,00 | 193 | 16.367.698 |
| 19/12/2024 | 97,60 | 96,99 | -0,63% | 96,00 | 98,15 | 97,90 | 96,00 | 97,00 | 126 | 818.845.874 |
| 18/12/2024 | 100,07 | 97,60 | -0,90% | 96,50 | 100,07 | 98,76 | 97,00 | 97,60 | 154 | 779.982.907 |
| 17/12/2024 | 100,50 | 98,49 | -1,35% | 96,00 | 100,50 | 98,72 | 98,31 | 98,50 | 147 | 20.406.615 |
| 16/12/2024 | 100,48 | 99,84 | +0,15% | 99,80 | 100,48 | 100,06 | 99,84 | 100,00 | 79 | 3.802.449 |
| 13/12/2024 | 99,75 | 99,69 | -0,97% | 98,00 | 100,49 | 99,09 | 98,70 | 99,69 | 1.527 | 19.432.941 |
| 12/12/2024 | 102,15 | 100,67 | -1,45% | 99,00 | 102,15 | 100,47 | 99,34 | 100,45 | 161 | 22.415.706 |
| 11/12/2024 | 102,15 | 102,15 | +0,76% | 100,50 | 102,15 | 101,08 | 101,26 | 102,14 | 67 | 3.578.391 |
| 10/12/2024 | 102,54 | 101,38 | -1,13% | 100,00 | 102,54 | 101,42 | 100,60 | 102,08 | 132 | 11.065.762 |
| 9/12/2024 | 100,93 | 102,54 | -0,44% | 100,93 | 103,50 | 102,79 | 102,10 | 102,54 | 124 | 4.450.908 |
| 6/12/2024 | 100,00 | 102,99 | +1,97% | 100,00 | 102,99 | 100,86 | 100,54 | 102,99 | 137 | 5.850.237 |
| 5/12/2024 | 101,92 | 101,00 | -2,88% | 100,50 | 104,00 | 102,20 | 100,08 | 101,00 | 120 | 12.131.986 |
| 4/12/2024 | 104,90 | 104,00 | -0,86% | 103,75 | 104,99 | 104,05 | 103,70 | 103,94 | 92 | 592.900.154 |
| 3/12/2024 | 105,13 | 104,90 | -0,22% | 103,00 | 105,13 | 104,66 | 104,11 | 104,37 | 123 | 489.228.285 |
| 2/12/2024 | 106,57 | 105,13 | -0,36% | 104,50 | 106,98 | 105,21 | 104,75 | 105,13 | 124 | 7.817.426 |
| 29/11/2024 | 105,44 | 105,51 | +0,07% | 105,18 | 106,00 | 105,75 | 105,50 | 105,51 | 110 | 4.536.762 |
| 28/11/2024 | 106,27 | 105,44 | -0,78% | 105,25 | 106,49 | 105,69 | 105,28 | 105,44 | 77 | 4.915.048 |
| 27/11/2024 | 107,29 | 106,27 | -0,95% | 105,02 | 107,29 | 106,23 | 106,25 | 106,29 | 85 | 6.937.387 |
| 26/11/2024 | 105,50 | 107,29 | +1,70% | 104,76 | 107,29 | 105,73 | 105,69 | 108,50 | 75 | 6.153.855 |
| 25/11/2024 | 104,99 | 105,50 | +0,96% | 104,15 | 105,50 | 104,77 | 105,50 | 106,00 | 153 | 19.383.050 |
| 22/11/2024 | 101,85 | 104,50 | +2,60% | 101,50 | 104,50 | 103,17 | 101,89 | 104,98 | 91 | 9.884.037 |
| 21/11/2024 | 101,85 | 101,85 | 0,00% | 101,01 | 101,86 | 101,82 | 101,85 | 101,86 | 102 | 10.050.151 |
| 19/11/2024 | 101,00 | 101,85 | 0,00% | 101,00 | 101,85 | 101,61 | 101,67 | 101,82 | 82 | 3.983.320 |
| 18/11/2024 | 102,16 | 101,85 | -0,30% | 101,60 | 102,16 | 101,99 | 101,60 | 101,90 | 125 | 5.232.545 |
| 14/11/2024 | 101,99 | 102,16 | +0,16% | 101,51 | 102,16 | 101,90 | 101,76 | 102,16 | 449 | 10.975.233 |
| 13/11/2024 | 102,00 | 102,00 | -0,16% | 101,50 | 102,00 | 101,90 | 101,80 | 102,00 | 156 | 17.802.973 |
| 12/11/2024 | 102,61 | 102,16 | -0,43% | 102,03 | 103,98 | 102,58 | 102,16 | 102,36 | 104 | 5.508.696 |
| 11/11/2024 | 102,60 | 102,60 | 0,00% | 102,25 | 102,61 | 102,54 | 102,60 | 102,61 | 114 | 138.836.478 |
| 8/11/2024 | 102,80 | 102,60 | -0,14% | 102,51 | 102,80 | 102,65 | 102,58 | 102,60 | 142 | 6.908.721 |
| 7/11/2024 | 102,94 | 102,74 | -0,19% | 102,61 | 102,94 | 102,74 | 102,65 | 102,74 | 138 | 9.606.197 |
| 6/11/2024 | 103,25 | 102,94 | -0,07% | 102,75 | 103,25 | 102,94 | 102,75 | 102,94 | 108 | 5.240.082 |
| 5/11/2024 | 103,10 | 103,01 | -0,09% | 101,50 | 103,10 | 102,83 | 102,95 | 103,01 | 110 | 5.727.800 |
| 4/11/2024 | 103,22 | 103,10 | -0,31% | 103,00 | 103,23 | 103,09 | 102,97 | 103,10 | 1.088 | 27.701.156 |
| 1/11/2024 | 102,77 | 103,42 | -0,29% | 102,50 | 103,42 | 102,83 | 103,00 | 103,42 | 157 | 9.306.259 |
| 31/10/2024 | 104,00 | 103,72 | +0,06% | 102,95 | 104,00 | 103,47 | 103,00 | 103,72 | 246 | 22.898.425 |
| 30/10/2024 | 104,00 | 103,66 | +0,15% | 103,26 | 104,00 | 103,44 | 103,64 | 103,66 | 156 | 59.614.154 |
| 29/10/2024 | 103,74 | 103,50 | -0,23% | 103,00 | 104,00 | 103,41 | 103,06 | 103,50 | 152 | 19.990.780 |
| 28/10/2024 | 104,80 | 103,74 | -0,65% | 103,46 | 104,80 | 103,63 | 103,72 | 103,74 | 151 | 10.084.153 |
| 25/10/2024 | 104,15 | 104,42 | +0,26% | 103,75 | 104,75 | 104,23 | 104,00 | 104,38 | 105 | 6.744.119 |
| 24/10/2024 | 104,80 | 104,15 | -0,62% | 104,00 | 104,80 | 104,11 | 104,10 | 104,15 | 106 | 14.941.148 |
| 23/10/2024 | 106,05 | 104,80 | -0,19% | 104,76 | 106,34 | 105,16 | 104,76 | 104,80 | 98 | 5.741.789 |
| 22/10/2024 | 105,97 | 105,00 | -0,92% | 104,55 | 105,97 | 105,62 | 104,55 | 105,00 | 162 | 57.196.731 |
| 21/10/2024 | 106,00 | 105,97 | -0,03% | 105,60 | 107,57 | 105,94 | 105,90 | 105,98 | 141 | 7.723.280 |
| 18/10/2024 | 107,00 | 106,00 | -1,39% | 105,75 | 107,00 | 106,34 | 105,80 | 106,00 | 175 | 12.314.993 |
| 17/10/2024 | 108,83 | 107,49 | -1,23% | 107,28 | 108,83 | 108,09 | 107,25 | 107,49 | 102 | 6.550.585 |
| 16/10/2024 | 109,33 | 108,83 | -0,46% | 108,70 | 109,65 | 109,10 | 108,70 | 108,83 | 98 | 5.204.525 |
| 15/10/2024 | 109,01 | 109,33 | +0,30% | 109,00 | 109,48 | 109,16 | 109,05 | 109,33 | 107 | 5.654.732 |
| 14/10/2024 | 108,80 | 109,00 | +0,18% | 108,80 | 109,65 | 109,06 | 108,99 | 109,00 | 132 | 8.256.489 |
| 11/10/2024 | 110,00 | 108,80 | -1,09% | 107,51 | 110,00 | 109,08 | 107,51 | 108,80 | 168 | 16.024.183 |
| 10/10/2024 | 109,97 | 110,00 | +0,03% | 109,70 | 110,00 | 109,77 | 109,75 | 110,00 | 93 | 5.763.189 |
| 9/10/2024 | 111,00 | 109,97 | -0,93% | 109,71 | 111,00 | 110,08 | 109,90 | 109,97 | 122 | 4.854.769 |
| 8/10/2024 | 110,40 | 111,00 | +0,54% | 109,72 | 111,00 | 110,39 | 110,25 | 111,00 | 104 | 4.725.033 |
| 7/10/2024 | 111,22 | 110,40 | -0,74% | 109,70 | 111,50 | 110,58 | 109,72 | 110,40 | 234 | 15.537.079 |
| 4/10/2024 | 111,50 | 111,22 | +0,02% | 110,50 | 111,50 | 111,12 | 110,90 | 111,22 | 97 | 6.567.230 |
| 3/10/2024 | 112,99 | 111,20 | +0,18% | 110,80 | 112,99 | 111,10 | 111,18 | 111,20 | 104 | 206.050.029 |
| 2/10/2024 | 112,00 | 111,00 | -0,89% | 110,70 | 112,00 | 111,21 | 110,81 | 111,00 | 154 | 9.486.597 |
| 1/10/2024 | 113,91 | 112,00 | -0,71% | 111,61 | 113,91 | 111,96 | 111,66 | 112,00 | 137 | 7.143.238 |
| 30/9/2024 | 112,80 | 112,80 | -1,91% | 111,52 | 113,00 | 112,60 | 112,80 | 113,00 | 167 | 13.219.883 |
| 26/9/2024 | 114,00 | 115,00 | +0,88% | 113,32 | 115,00 | 114,10 | 114,01 | 115,00 | 356 | 20.630.017 |
| 25/9/2024 | 113,51 | 114,00 | 0,00% | 112,55 | 114,00 | 113,01 | 113,31 | 114,00 | 295 | 8.170.785 |
| 24/9/2024 | 113,99 | 114,00 | +0,01% | 113,36 | 114,00 | 113,74 | 113,50 | 114,00 | 119 | 5.209.461 |
| 23/9/2024 | 113,99 | 113,99 | -0,01% | 112,01 | 113,99 | 113,23 | 113,99 | 114,00 | 527 | 22.555.930 |
| 20/9/2024 | 114,00 | 114,00 | 0,00% | 113,25 | 114,00 | 113,89 | 113,76 | 114,00 | 114 | 6.150.306 |
| 19/9/2024 | 113,71 | 114,00 | +0,18% | 113,71 | 114,00 | 113,91 | 113,72 | 114,00 | 159 | 4.921.088 |
| 18/9/2024 | 113,80 | 113,80 | +0,18% | 113,36 | 114,00 | 113,76 | 113,70 | 113,80 | 89 | 5.233.026 |
| 17/9/2024 | 113,49 | 113,60 | +0,10% | 113,11 | 113,99 | 113,66 | 113,60 | 113,77 | 72 | 3.262.137 |
| 16/9/2024 | 112,01 | 113,49 | +0,43% | 112,01 | 113,49 | 112,83 | 112,53 | 113,49 | 225 | 8.564.098 |
| 13/9/2024 | 113,45 | 113,00 | -0,40% | 112,00 | 113,90 | 113,58 | 112,79 | 113,00 | 223 | 211.518.586 |
| 12/9/2024 | 112,00 | 113,45 | 0,00% | 112,00 | 113,45 | 112,89 | 112,11 | 113,44 | 176 | 255.751.224 |
| 11/9/2024 | 113,98 | 113,45 | -0,23% | 111,08 | 113,98 | 112,80 | 112,00 | 113,45 | 212 | 16.819.352 |
| 10/9/2024 | 112,70 | 113,71 | +0,40% | 111,22 | 113,71 | 112,72 | 113,07 | 114,00 | 265 | 25.678.805 |