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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 117,70 | 117,00 | -0,59% | 116,00 | 118,15 | 116,70 | 117,00 | 117,38 | 154 | 27.682.514 |
| 11/3/2026 | 118,63 | 117,70 | +0,16% | 117,07 | 119,10 | 118,16 | 117,60 | 117,70 | 82 | 7.550.877 |
| 10/3/2026 | 118,38 | 117,51 | +0,09% | 116,55 | 118,38 | 117,64 | 117,51 | 118,63 | 60 | 3.341.216 |
| 9/3/2026 | 118,62 | 117,41 | -1,02% | 117,30 | 118,62 | 117,62 | 117,41 | 118,21 | 120 | 13.467.941 |
| 6/3/2026 | 118,63 | 118,62 | -0,01% | 117,83 | 118,63 | 118,20 | 117,82 | 118,63 | 88 | 4.113.431 |
| 5/3/2026 | 118,63 | 118,63 | 0,00% | 117,71 | 119,35 | 118,38 | 118,31 | 118,63 | 54 | 2.876.761 |
| 4/3/2026 | 117,73 | 118,63 | +0,76% | 116,83 | 118,93 | 117,61 | 117,67 | 118,63 | 76 | 3.881.409 |
| 3/3/2026 | 116,95 | 117,74 | +0,68% | 116,50 | 117,74 | 117,54 | 117,09 | 117,74 | 74 | 6.441.380 |
| 2/3/2026 | 117,00 | 116,95 | -0,05% | 116,01 | 118,30 | 116,85 | 116,30 | 116,97 | 154 | 4.370.489 |
| 27/2/2026 | 116,75 | 117,01 | +0,26% | 116,40 | 117,01 | 116,72 | 117,01 | 117,70 | 143 | 12.606.105 |
| 26/2/2026 | 116,00 | 116,71 | +0,61% | 115,91 | 116,71 | 116,39 | 116,71 | 116,99 | 122 | 8.543.546 |
| 25/2/2026 | 116,85 | 116,00 | -0,83% | 115,78 | 116,97 | 116,06 | 116,00 | 116,71 | 100 | 20.078.639 |
| 24/2/2026 | 116,98 | 116,97 | +0,07% | 116,13 | 116,98 | 116,77 | 116,31 | 116,98 | 83 | 5.056.506 |
| 23/2/2026 | 116,98 | 116,89 | -0,09% | 116,11 | 116,99 | 116,57 | 116,17 | 116,89 | 132 | 6.900.991 |
| 20/2/2026 | 117,31 | 116,99 | -0,02% | 115,85 | 119,18 | 116,56 | 116,91 | 116,99 | 117 | 11.866.331 |
| 19/2/2026 | 118,13 | 117,01 | +0,04% | 115,76 | 120,00 | 116,81 | 116,99 | 117,01 | 124 | 16.949.459 |
| 18/2/2026 | 116,14 | 116,96 | -0,03% | 116,14 | 116,96 | 116,80 | 116,21 | 116,96 | 93 | 3.317.276 |
| 13/2/2026 | 116,95 | 116,99 | -0,01% | 116,18 | 117,44 | 116,94 | 116,23 | 116,99 | 109 | 12.173.769 |
| 11/2/2026 | 116,20 | 117,00 | -0,51% | 115,50 | 117,00 | 116,30 | 115,82 | 117,00 | 156 | 29.227.575 |
| 10/2/2026 | 117,70 | 117,60 | -0,12% | 115,24 | 117,70 | 116,54 | 116,56 | 117,60 | 147 | 52.015.797 |
| 9/2/2026 | 116,56 | 117,74 | +1,01% | 115,52 | 118,50 | 116,53 | 116,50 | 118,50 | 170 | 7.749.737 |
| 6/2/2026 | 116,51 | 116,56 | +0,05% | 115,10 | 117,31 | 116,04 | 115,54 | 116,56 | 120 | 8.064.852 |
| 5/2/2026 | 117,57 | 116,50 | +0,09% | 115,21 | 124,99 | 116,39 | 115,50 | 116,50 | 69 | 3.945.876 |
| 4/2/2026 | 115,20 | 116,40 | +1,04% | 113,82 | 116,91 | 115,09 | 116,40 | 116,91 | 121 | 11.440.928 |
| 3/2/2026 | 114,01 | 115,20 | 0,00% | 114,01 | 115,20 | 114,89 | 114,55 | 115,20 | 58 | 3.469.840 |
| 2/2/2026 | 118,17 | 115,20 | -1,54% | 114,03 | 129,90 | 115,22 | 115,00 | 115,20 | 318 | 16.511.071 |
| 30/1/2026 | 114,60 | 117,00 | +0,43% | 114,50 | 117,00 | 115,25 | 116,50 | 119,99 | 190 | 6.704.990.903 |
| 29/1/2026 | 113,99 | 116,50 | +2,43% | 113,47 | 116,50 | 114,99 | 115,80 | 116,50 | 159 | 6.693.260.690 |
| 28/1/2026 | 114,29 | 113,74 | -0,22% | 113,41 | 114,29 | 113,67 | 113,59 | 113,74 | 709 | 17.097.202 |
| 27/1/2026 | 113,20 | 113,99 | -0,45% | 113,20 | 114,47 | 113,76 | 113,99 | 114,30 | 812 | 20.295.453 |
| 26/1/2026 | 113,62 | 114,50 | +0,09% | 113,33 | 114,50 | 114,06 | 114,50 | 114,97 | 829 | 27.352.766 |
| 23/1/2026 | 114,50 | 114,40 | 0,00% | 113,77 | 114,50 | 114,23 | 113,81 | 114,40 | 81 | 4.158.325 |
| 22/1/2026 | 114,00 | 114,40 | +0,35% | 113,01 | 114,50 | 113,70 | 114,00 | 114,40 | 801 | 15.702.582 |
| 21/1/2026 | 113,99 | 114,00 | +0,01% | 112,59 | 114,00 | 113,39 | 114,00 | 114,11 | 1.210 | 30.762.874 |
| 20/1/2026 | 114,00 | 113,99 | -0,01% | 112,35 | 114,00 | 112,91 | 113,99 | 114,00 | 633 | 11.494.709 |
| 19/1/2026 | 113,99 | 114,00 | +0,01% | 112,10 | 114,00 | 113,04 | 112,40 | 114,00 | 590 | 15.431.187 |
| 16/1/2026 | 114,25 | 113,99 | 0,00% | 112,17 | 114,45 | 113,18 | 113,23 | 113,99 | 724 | 16.219.390 |
| 15/1/2026 | 114,95 | 113,99 | -0,45% | 113,14 | 114,95 | 113,78 | 113,67 | 113,99 | 669 | 13.153.628 |
| 14/1/2026 | 114,50 | 114,50 | +0,01% | 112,08 | 114,50 | 113,45 | 112,90 | 114,50 | 715 | 17.767.540 |
| 13/1/2026 | 113,22 | 114,49 | +0,01% | 113,13 | 114,49 | 113,72 | 113,25 | 114,50 | 70 | 8.370.028 |
| 12/1/2026 | 113,08 | 114,48 | +0,22% | 113,08 | 114,50 | 114,31 | 114,19 | 114,49 | 64 | 3.155.019 |
| 9/1/2026 | 113,99 | 114,23 | -0,04% | 112,86 | 114,27 | 113,82 | 113,51 | 114,23 | 139 | 15.309.135 |
| 8/1/2026 | 114,50 | 114,28 | -0,17% | 112,59 | 114,50 | 113,49 | 113,16 | 114,28 | 687 | 15.764.491 |
| 7/1/2026 | 114,50 | 114,47 | -0,03% | 113,51 | 114,94 | 114,01 | 113,96 | 114,47 | 96 | 2.004.643.792 |
| 6/1/2026 | 114,49 | 114,50 | +0,01% | 113,00 | 114,50 | 114,00 | 113,12 | 114,95 | 104 | 6.292.930 |
| 5/1/2026 | 115,01 | 114,49 | +0,47% | 112,58 | 115,01 | 113,76 | 112,99 | 114,49 | 123 | 4.812.375 |
| 2/1/2026 | 111,05 | 113,95 | -0,87% | 111,05 | 114,05 | 113,17 | 112,05 | 113,97 | 84 | 2.942.642 |
| 30/12/2025 | 114,00 | 114,95 | +0,75% | 109,81 | 114,95 | 113,09 | 111,34 | 114,95 | 141 | 19.136.480 |
| 29/12/2025 | 114,84 | 114,09 | -0,66% | 114,05 | 114,85 | 114,43 | 114,00 | 114,09 | 66 | 3.787.853 |
| 26/12/2025 | 112,02 | 114,85 | +2,40% | 112,02 | 114,97 | 113,02 | 112,04 | 114,85 | 109 | 8.578.579 |
| 23/12/2025 | 111,90 | 112,16 | +1,06% | 110,24 | 114,04 | 112,70 | 112,16 | 113,50 | 111 | 4.440.715 |
| 22/12/2025 | 110,90 | 110,98 | +0,07% | 110,23 | 110,98 | 110,94 | 110,69 | 110,98 | 78 | 9.020.131 |
| 19/12/2025 | 111,96 | 110,90 | -0,18% | 109,09 | 112,00 | 110,68 | 110,87 | 110,90 | 136 | 13.326.969 |
| 18/12/2025 | 111,00 | 111,10 | +0,10% | 109,04 | 111,10 | 110,39 | 109,02 | 111,96 | 74 | 6.170.852 |
| 17/12/2025 | 109,88 | 110,99 | 0,00% | 108,44 | 110,99 | 109,35 | 110,99 | 111,00 | 148 | 12.072.829 |
| 16/12/2025 | 110,95 | 110,99 | -0,01% | 109,50 | 112,00 | 110,26 | 109,21 | 109,88 | 122 | 16.341.661 |
| 15/12/2025 | 108,10 | 111,00 | +0,05% | 108,10 | 111,00 | 110,05 | 110,20 | 112,00 | 120 | 7.318.900 |
| 12/12/2025 | 110,76 | 110,95 | +0,18% | 108,65 | 111,00 | 110,47 | 110,95 | 110,96 | 125 | 8.716.209 |
| 11/12/2025 | 111,00 | 110,75 | +0,11% | 108,95 | 111,00 | 110,25 | 110,74 | 110,81 | 95 | 3.285.712 |
| 10/12/2025 | 109,93 | 110,63 | -0,02% | 108,24 | 110,99 | 110,12 | 110,63 | 110,96 | 93 | 6.475.142 |
| 9/12/2025 | 110,73 | 110,65 | -0,08% | 109,93 | 110,73 | 110,32 | 109,93 | 110,66 | 42 | 3.155.394 |
| 8/12/2025 | 110,99 | 110,74 | -0,23% | 107,64 | 110,99 | 109,54 | 109,48 | 110,74 | 154 | 50.020.250 |
| 5/12/2025 | 109,80 | 111,00 | +0,91% | 107,34 | 111,00 | 109,20 | 107,50 | 110,99 | 102 | 6.301.358 |
| 4/12/2025 | 107,39 | 110,00 | +2,36% | 105,70 | 110,00 | 106,00 | 106,04 | 114,00 | 89 | 2.011.559.111 |
| 3/12/2025 | 107,14 | 107,46 | +0,29% | 105,58 | 107,47 | 106,69 | 105,88 | 107,47 | 102 | 6.220.604 |
| 2/12/2025 | 104,99 | 107,15 | +3,01% | 104,03 | 107,15 | 105,29 | 105,03 | 107,48 | 99 | 7.865.439 |
| 1/12/2025 | 108,00 | 104,02 | -3,69% | 102,60 | 108,00 | 105,54 | 104,02 | 105,33 | 624 | 20.645.189 |
| 28/11/2025 | 108,00 | 108,00 | +0,48% | 107,48 | 108,00 | 107,94 | 107,49 | 108,00 | 109 | 16.267.758 |
| 27/11/2025 | 107,48 | 107,48 | +0,01% | 107,00 | 107,99 | 107,33 | 107,00 | 107,49 | 96 | 6.107.177 |
| 26/11/2025 | 107,40 | 107,47 | +0,08% | 106,62 | 107,50 | 107,07 | 106,90 | 107,47 | 66 | 3.512.095 |
| 25/11/2025 | 107,40 | 107,38 | 0,00% | 106,60 | 107,40 | 107,20 | 106,65 | 107,35 | 103 | 6.786.103 |
| 24/11/2025 | 107,48 | 107,38 | -0,09% | 106,25 | 107,48 | 107,10 | 106,65 | 107,37 | 72 | 5.558.554 |
| 21/11/2025 | 105,02 | 107,48 | +0,36% | 105,02 | 107,49 | 106,45 | 106,12 | 107,49 | 99 | 4.077.283 |
| 19/11/2025 | 107,80 | 107,09 | -0,04% | 105,70 | 107,80 | 106,89 | 105,86 | 107,09 | 106 | 6.884.177 |
| 18/11/2025 | 106,00 | 107,13 | +1,07% | 105,15 | 108,00 | 106,94 | 107,13 | 107,14 | 75 | 159.792.864 |
| 17/11/2025 | 105,10 | 106,00 | +0,44% | 104,44 | 106,00 | 105,61 | 104,82 | 106,53 | 115 | 18.736.901 |
| 14/11/2025 | 104,70 | 105,54 | +0,72% | 104,32 | 105,54 | 104,74 | 105,30 | 105,54 | 203 | 35.393.039 |
| 13/11/2025 | 105,44 | 104,79 | -0,27% | 104,40 | 105,44 | 104,80 | 104,46 | 104,79 | 96 | 6.256.979 |
| 12/11/2025 | 105,45 | 105,07 | -0,31% | 104,39 | 105,45 | 104,56 | 104,39 | 105,07 | 122 | 18.863.899 |
| 11/11/2025 | 105,48 | 105,40 | -0,08% | 104,01 | 105,48 | 105,45 | 104,90 | 105,40 | 89 | 123.821.232 |
| 10/11/2025 | 105,98 | 105,48 | +0,47% | 104,05 | 105,98 | 105,07 | 104,46 | 105,48 | 135 | 5.674.002 |
| 7/11/2025 | 104,03 | 104,99 | +0,33% | 104,03 | 104,99 | 104,85 | 104,04 | 104,99 | 113 | 12.006.451 |
| 6/11/2025 | 104,54 | 104,64 | +0,10% | 104,14 | 104,94 | 104,78 | 104,64 | 104,92 | 414 | 7.481.668 |
| 5/11/2025 | 104,99 | 104,54 | -0,10% | 103,81 | 104,99 | 104,09 | 104,03 | 104,54 | 80 | 57.908.769 |
| 4/11/2025 | 104,95 | 104,64 | +0,70% | 103,60 | 105,01 | 104,32 | 103,96 | 104,64 | 86 | 3.380.009 |
| 3/11/2025 | 105,15 | 103,91 | -2,07% | 103,04 | 113,97 | 104,57 | 103,25 | 103,91 | 360 | 24.084.083 |
| 31/10/2025 | 103,89 | 106,11 | +2,49% | 102,15 | 106,11 | 103,52 | 103,90 | 105,05 | 465 | 75.224.646 |
| 30/10/2025 | 103,90 | 103,53 | -0,02% | 103,50 | 103,90 | 103,74 | 103,51 | 103,53 | 63 | 8.921.872 |
| 29/10/2025 | 103,50 | 103,55 | -0,25% | 103,32 | 103,90 | 103,71 | 103,50 | 103,55 | 90 | 8.058.434 |
| 28/10/2025 | 103,03 | 103,81 | +0,01% | 103,03 | 103,82 | 103,44 | 103,30 | 103,81 | 120 | 7.261.843 |
| 27/10/2025 | 103,82 | 103,80 | +0,73% | 102,75 | 103,82 | 103,54 | 103,28 | 103,80 | 123 | 6.947.698 |
| 24/10/2025 | 103,00 | 103,05 | +0,05% | 102,08 | 103,62 | 103,09 | 102,90 | 103,05 | 149 | 142.750.853 |
| 23/10/2025 | 103,82 | 103,00 | 0,00% | 103,00 | 103,82 | 103,15 | 102,94 | 103,00 | 114 | 42.180.377 |
| 22/10/2025 | 104,80 | 103,00 | -0,93% | 103,00 | 104,80 | 103,16 | 103,00 | 103,39 | 136 | 92.702.210 |
| 21/10/2025 | 103,99 | 103,97 | -0,02% | 103,52 | 104,78 | 103,92 | 103,54 | 103,97 | 180 | 10.226.079 |
| 20/10/2025 | 104,00 | 103,99 | -0,01% | 103,27 | 104,00 | 103,65 | 103,70 | 103,99 | 316 | 11.101.745 |
| 17/10/2025 | 103,21 | 104,00 | 0,00% | 103,20 | 104,49 | 103,73 | 103,26 | 104,00 | 223 | 29.096.730 |
| 16/10/2025 | 105,00 | 104,00 | -1,08% | 103,21 | 105,00 | 103,84 | 103,41 | 104,00 | 141 | 19.460.446 |
| 15/10/2025 | 104,50 | 105,14 | +0,61% | 103,35 | 105,14 | 103,80 | 105,14 | 105,24 | 142 | 14.760.554 |
| 14/10/2025 | 104,50 | 104,50 | +0,48% | 103,11 | 104,50 | 103,89 | 103,55 | 104,50 | 214 | 21.453.833 |
| 13/10/2025 | 103,99 | 104,00 | +0,01% | 103,13 | 104,36 | 103,87 | 103,85 | 104,00 | 100 | 4.424.964 |
| 10/10/2025 | 104,00 | 103,99 | -0,01% | 103,06 | 104,00 | 103,45 | 103,22 | 103,99 | 112 | 6.807.448 |
| 9/10/2025 | 103,81 | 104,00 | +0,18% | 103,67 | 104,44 | 103,98 | 103,76 | 104,00 | 366 | 9.129.737 |
| 8/10/2025 | 103,80 | 103,81 | +0,01% | 103,40 | 103,81 | 103,60 | 103,81 | 104,43 | 81 | 2.818.178 |
| 7/10/2025 | 103,81 | 103,80 | +0,15% | 103,57 | 103,81 | 103,64 | 103,80 | 103,81 | 90 | 3.119.754 |
| 6/10/2025 | 103,48 | 103,64 | +0,14% | 103,10 | 103,84 | 103,53 | 103,15 | 103,64 | 140 | 8.417.733 |
| 3/10/2025 | 103,51 | 103,50 | 0,00% | 102,90 | 104,00 | 103,32 | 103,50 | 103,65 | 226 | 31.833.743 |
| 2/10/2025 | 104,00 | 103,50 | -0,95% | 103,08 | 104,50 | 103,52 | 103,24 | 103,50 | 208 | 49.618.169 |
| 1/10/2025 | 104,54 | 104,49 | -0,94% | 102,00 | 105,00 | 103,40 | 104,49 | 104,50 | 201 | 69.867.704 |
| 30/9/2025 | 104,73 | 105,48 | +1,24% | 104,18 | 105,48 | 104,53 | 105,42 | 105,48 | 141 | 122.039.987 |
| 29/9/2025 | 104,11 | 104,19 | -1,18% | 104,00 | 105,49 | 104,36 | 104,05 | 104,20 | 271 | 39.680.762 |
| 26/9/2025 | 104,93 | 105,43 | +0,46% | 103,96 | 105,43 | 104,74 | 104,35 | 105,43 | 171 | 15.178.220 |
| 25/9/2025 | 103,80 | 104,95 | -0,51% | 103,80 | 105,43 | 104,32 | 104,93 | 104,95 | 126 | 10.401.521 |
| 24/9/2025 | 105,46 | 105,49 | +0,01% | 103,70 | 105,49 | 104,29 | 104,00 | 105,40 | 1.114 | 35.419.331 |
| 23/9/2025 | 104,75 | 105,48 | +0,70% | 103,31 | 105,48 | 103,98 | 103,80 | 105,48 | 127 | 9.878.468 |
| 22/9/2025 | 102,68 | 104,75 | +0,36% | 102,68 | 104,75 | 103,56 | 104,75 | 104,88 | 279 | 17.306.336 |
| 19/9/2025 | 102,72 | 104,37 | 0,00% | 102,72 | 104,37 | 103,66 | 104,30 | 104,37 | 139 | 8.780.697 |
| 18/9/2025 | 103,94 | 104,37 | +0,90% | 103,48 | 104,37 | 103,79 | 103,60 | 104,37 | 103 | 10.722.464 |
| 17/9/2025 | 103,00 | 103,44 | +0,28% | 102,69 | 103,95 | 103,21 | 103,44 | 103,45 | 95 | 6.636.941 |
| 16/9/2025 | 102,72 | 103,15 | +0,12% | 102,72 | 103,93 | 103,04 | 103,06 | 103,15 | 89 | 4.750.462 |
| 15/9/2025 | 103,98 | 103,03 | -0,93% | 102,73 | 103,98 | 102,90 | 103,00 | 103,03 | 434 | 11.144.910 |
| 12/9/2025 | 103,78 | 104,00 | +0,21% | 103,20 | 104,29 | 103,31 | 104,00 | 104,16 | 176 | 208.278.166 |
| 11/9/2025 | 103,40 | 103,78 | +0,48% | 102,62 | 103,78 | 102,80 | 103,78 | 103,79 | 79 | 12.779.261 |
| 10/9/2025 | 103,81 | 103,28 | -0,02% | 102,78 | 103,81 | 103,08 | 102,78 | 103,28 | 109 | 4.721.098 |
| 9/9/2025 | 103,88 | 103,30 | -0,08% | 102,37 | 103,88 | 102,81 | 102,62 | 103,30 | 132 | 19.813.218 |
| 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 |