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.
NSLU11 - FII LOURDES - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 189,03 | 185,70 | -1,76% | 185,63 | 190,37 | 188,55 | 185,70 | 186,97 | 57 | 4.638.349 |
| 11/3/2026 | 191,99 | 189,02 | -0,82% | 189,02 | 191,99 | 190,28 | 189,02 | 189,89 | 71 | 21.540.218 |
| 10/3/2026 | 191,00 | 190,59 | -0,21% | 190,51 | 192,33 | 191,12 | 190,61 | 192,00 | 50 | 6.937.684 |
| 9/3/2026 | 192,20 | 191,00 | -0,52% | 190,14 | 192,98 | 191,43 | 190,51 | 191,97 | 70 | 26.877.823 |
| 6/3/2026 | 191,04 | 192,00 | -0,10% | 191,04 | 194,88 | 192,07 | 192,00 | 192,68 | 77 | 13.694.861 |
| 5/3/2026 | 191,38 | 192,20 | +0,10% | 191,38 | 193,32 | 191,70 | 192,20 | 192,97 | 29 | 2.952.277 |
| 4/3/2026 | 191,03 | 192,00 | +0,51% | 191,02 | 192,00 | 191,30 | 192,00 | 197,50 | 38 | 3.271.316 |
| 3/3/2026 | 197,99 | 191,02 | -8,60% | 190,01 | 197,99 | 192,20 | 190,51 | 191,02 | 128 | 27.138.989 |
| 2/3/2026 | 207,00 | 209,00 | +0,38% | 207,00 | 209,63 | 208,92 | 207,39 | 216,50 | 77 | 110.435.677 |
| 27/2/2026 | 209,83 | 208,20 | -0,37% | 207,71 | 209,85 | 209,33 | 208,21 | 209,84 | 33 | 5.421.886 |
| 26/2/2026 | 208,02 | 208,98 | +0,41% | 208,01 | 209,00 | 208,49 | 208,43 | 209,82 | 39 | 3.815.396 |
| 25/2/2026 | 207,73 | 208,13 | +0,25% | 207,68 | 209,83 | 208,30 | 208,03 | 209,49 | 43 | 6.374.048 |
| 24/2/2026 | 207,51 | 207,61 | -0,47% | 207,26 | 209,97 | 208,86 | 207,65 | 208,51 | 43 | 24.061.642 |
| 23/2/2026 | 209,89 | 208,60 | -0,09% | 208,50 | 211,98 | 209,17 | 208,62 | 209,00 | 37 | 4.706.487 |
| 20/2/2026 | 211,00 | 208,79 | -0,10% | 207,15 | 211,00 | 208,18 | 208,79 | 208,80 | 57 | 14.177.344 |
| 19/2/2026 | 209,00 | 209,00 | 0,00% | 208,10 | 209,96 | 208,94 | 208,29 | 209,00 | 88 | 55.369.165 |
| 18/2/2026 | 209,00 | 208,99 | -0,23% | 208,05 | 209,00 | 208,59 | 208,06 | 209,00 | 39 | 4.735.117 |
| 13/2/2026 | 208,00 | 209,47 | +1,18% | 208,00 | 211,99 | 209,97 | 208,41 | 211,90 | 59 | 10.162.803 |
| 11/2/2026 | 207,98 | 207,03 | +0,72% | 206,30 | 210,00 | 208,73 | 207,53 | 208,46 | 125 | 17.804.672 |
| 10/2/2026 | 207,99 | 205,56 | -0,21% | 205,15 | 207,99 | 206,17 | 205,56 | 207,96 | 138 | 9.339.546 |
| 9/2/2026 | 207,51 | 206,00 | -0,57% | 206,00 | 208,90 | 206,90 | 206,00 | 206,70 | 171 | 9.186.539 |
| 6/2/2026 | 206,23 | 207,19 | +0,05% | 206,22 | 208,00 | 206,55 | 206,61 | 207,57 | 31 | 5.721.677 |
| 5/2/2026 | 207,23 | 207,08 | -0,07% | 207,00 | 209,69 | 207,92 | 207,08 | 207,48 | 28 | 3.867.431 |
| 4/2/2026 | 209,00 | 207,23 | -0,85% | 206,02 | 210,00 | 207,38 | 207,23 | 207,70 | 30 | 6.636.274 |
| 3/2/2026 | 207,30 | 209,00 | +0,82% | 207,11 | 210,00 | 208,39 | 207,99 | 209,00 | 62 | 13.670.421 |
| 2/2/2026 | 206,40 | 207,31 | -0,36% | 206,00 | 207,95 | 206,38 | 206,01 | 207,34 | 83 | 8.854.118 |
| 30/1/2026 | 209,98 | 208,06 | -0,92% | 208,05 | 210,00 | 208,56 | 208,00 | 208,06 | 55 | 25.528.315 |
| 29/1/2026 | 210,13 | 210,00 | +0,87% | 208,82 | 210,98 | 209,75 | 209,18 | 210,96 | 70 | 9.984.239 |
| 28/1/2026 | 210,15 | 208,19 | -0,93% | 208,19 | 210,15 | 209,12 | 208,19 | 209,61 | 31 | 8.323.081 |
| 27/1/2026 | 210,00 | 210,15 | +0,45% | 209,00 | 211,02 | 210,27 | 209,50 | 210,49 | 96 | 32.676.970 |
| 26/1/2026 | 207,63 | 209,20 | +0,33% | 207,63 | 210,00 | 209,05 | 208,50 | 209,00 | 43 | 7.358.857 |
| 23/1/2026 | 207,19 | 208,51 | +0,26% | 206,72 | 209,00 | 208,57 | 208,60 | 210,00 | 59 | 10.491.293 |
| 22/1/2026 | 207,99 | 207,97 | -0,01% | 206,43 | 208,99 | 207,28 | 206,88 | 207,97 | 81 | 7.255.127 |
| 21/1/2026 | 206,60 | 207,99 | +0,25% | 206,30 | 207,99 | 207,63 | 207,70 | 207,99 | 82 | 10.734.974 |
| 20/1/2026 | 207,97 | 207,48 | -0,24% | 206,05 | 207,98 | 206,74 | 206,20 | 207,48 | 79 | 11.329.624 |
| 19/1/2026 | 207,98 | 207,98 | +0,52% | 207,00 | 207,98 | 207,18 | 207,00 | 207,98 | 41 | 8.370.338 |
| 16/1/2026 | 207,98 | 206,90 | -0,52% | 206,25 | 207,98 | 206,97 | 206,77 | 206,98 | 57 | 7.161.437 |
| 15/1/2026 | 207,48 | 207,98 | +1,20% | 206,52 | 207,98 | 207,25 | 207,00 | 207,98 | 52 | 4.497.522 |
| 14/1/2026 | 207,98 | 205,51 | -0,91% | 205,51 | 207,99 | 206,12 | 205,51 | 207,99 | 212 | 27.867.901 |
| 13/1/2026 | 206,36 | 207,40 | +0,20% | 206,36 | 207,40 | 206,91 | 207,01 | 207,99 | 69 | 9.393.820 |
| 12/1/2026 | 206,95 | 206,99 | +0,02% | 206,90 | 206,99 | 206,96 | 206,90 | 206,99 | 40 | 5.360.435 |
| 9/1/2026 | 206,06 | 206,95 | 0,00% | 206,06 | 206,95 | 206,80 | 206,60 | 206,96 | 24 | 4.198.151 |
| 8/1/2026 | 206,94 | 206,96 | +0,51% | 206,00 | 206,96 | 206,58 | 206,60 | 206,96 | 55 | 7.147.790 |
| 7/1/2026 | 206,98 | 205,90 | -0,51% | 205,75 | 206,98 | 206,24 | 205,88 | 206,95 | 42 | 4.083.724 |
| 6/1/2026 | 205,20 | 206,96 | +0,86% | 205,20 | 206,98 | 206,11 | 205,56 | 206,98 | 67 | 13.438.709 |
| 5/1/2026 | 206,52 | 205,20 | +0,09% | 205,00 | 207,51 | 205,45 | 205,20 | 205,94 | 100 | 20.052.149 |
| 2/1/2026 | 210,00 | 205,02 | -5,08% | 202,52 | 210,24 | 206,49 | 205,02 | 205,49 | 137 | 31.759.015 |
| 30/12/2025 | 216,85 | 216,00 | -0,39% | 215,00 | 217,45 | 216,53 | 214,23 | 216,00 | 68 | 8.488.099 |
| 29/12/2025 | 214,12 | 216,85 | +2,29% | 212,03 | 217,88 | 215,96 | 212,03 | 214,00 | 72 | 9.221.716 |
| 26/12/2025 | 211,46 | 212,00 | +0,03% | 211,18 | 213,99 | 211,89 | 212,00 | 214,00 | 80 | 26.784.138 |
| 23/12/2025 | 210,99 | 211,94 | +0,45% | 210,98 | 211,94 | 211,38 | 211,15 | 211,94 | 50 | 8.349.648 |
| 22/12/2025 | 210,80 | 210,99 | +2,09% | 209,00 | 210,99 | 210,33 | 210,00 | 210,98 | 76 | 11.568.154 |
| 19/12/2025 | 207,97 | 206,67 | +0,04% | 206,67 | 210,00 | 208,50 | 206,59 | 209,30 | 63 | 5.879.927 |
| 18/12/2025 | 208,00 | 206,59 | +0,55% | 206,51 | 208,00 | 207,44 | 207,00 | 207,98 | 45 | 3.402.083 |
| 17/12/2025 | 206,72 | 205,46 | -0,60% | 205,45 | 209,39 | 206,55 | 205,46 | 208,20 | 108 | 18.796.322 |
| 16/12/2025 | 208,79 | 206,70 | -1,00% | 206,70 | 208,79 | 208,52 | 206,71 | 207,40 | 27 | 4.420.631 |
| 15/12/2025 | 206,60 | 208,79 | +1,64% | 205,42 | 210,78 | 207,40 | 207,08 | 210,77 | 76 | 13.813.353 |
| 12/12/2025 | 206,30 | 205,42 | -0,11% | 205,24 | 207,45 | 206,68 | 205,39 | 206,59 | 102 | 15.563.047 |
| 11/12/2025 | 206,17 | 205,65 | -0,79% | 205,00 | 207,58 | 205,81 | 205,65 | 206,30 | 142 | 40.524.661 |
| 10/12/2025 | 207,99 | 207,28 | +0,14% | 206,54 | 208,40 | 207,20 | 207,21 | 207,49 | 70 | 10.401.592 |
| 9/12/2025 | 208,88 | 207,00 | 0,00% | 206,99 | 208,95 | 207,27 | 206,56 | 207,00 | 61 | 11.690.344 |
| 8/12/2025 | 210,79 | 207,00 | -0,74% | 207,00 | 210,79 | 209,00 | 207,00 | 208,50 | 145 | 38.165.031 |
| 5/12/2025 | 211,46 | 208,54 | -0,99% | 208,54 | 211,46 | 209,88 | 208,54 | 209,86 | 172 | 68.360.758 |
| 4/12/2025 | 211,50 | 210,62 | -0,06% | 210,61 | 211,50 | 210,98 | 210,62 | 211,47 | 29 | 16.456.714 |
| 3/12/2025 | 212,99 | 210,75 | -0,39% | 210,70 | 212,99 | 211,65 | 210,75 | 211,98 | 77 | 19.387.162 |
| 2/12/2025 | 209,03 | 211,58 | +0,28% | 209,01 | 213,94 | 211,22 | 211,58 | 212,89 | 75 | 5.555.189 |
| 1/12/2025 | 210,50 | 210,99 | -4,27% | 208,05 | 215,04 | 212,22 | 210,99 | 211,00 | 43 | 6.557.820 |
| 28/11/2025 | 219,89 | 220,40 | +0,45% | 217,23 | 220,40 | 219,78 | 218,21 | 220,40 | 79 | 14.791.747 |
| 27/11/2025 | 217,00 | 219,41 | +2,05% | 216,50 | 219,87 | 217,99 | 218,47 | 219,85 | 81 | 20.338.971 |
| 26/11/2025 | 216,49 | 215,00 | +0,47% | 213,54 | 216,49 | 215,21 | 214,02 | 216,50 | 273 | 20.962.377 |
| 25/11/2025 | 218,55 | 214,00 | 0,00% | 213,08 | 218,55 | 214,35 | 213,54 | 216,99 | 99 | 48.123.588 |
| 24/11/2025 | 213,15 | 214,00 | 0,00% | 213,15 | 215,00 | 213,99 | 214,00 | 214,50 | 103 | 666.176.663 |
| 21/11/2025 | 218,70 | 214,01 | -0,92% | 213,51 | 218,70 | 215,54 | 214,01 | 216,00 | 97 | 20.023.957 |
| 19/11/2025 | 217,97 | 216,00 | +0,47% | 215,32 | 218,80 | 217,65 | 216,00 | 218,63 | 50 | 6.747.179 |
| 18/11/2025 | 213,78 | 215,00 | -0,70% | 211,12 | 217,01 | 214,84 | 215,00 | 216,50 | 91 | 19.013.773 |
| 17/11/2025 | 214,99 | 216,51 | +0,70% | 210,00 | 219,00 | 214,28 | 213,77 | 216,78 | 106 | 41.913.626 |
| 14/11/2025 | 210,50 | 215,00 | +2,38% | 210,00 | 215,00 | 211,28 | 214,00 | 215,00 | 111 | 20.790.504 |
| 13/11/2025 | 209,32 | 210,00 | +0,33% | 208,50 | 210,51 | 209,78 | 209,50 | 210,45 | 57 | 11.727.080 |
| 12/11/2025 | 212,83 | 209,31 | +0,29% | 208,10 | 212,83 | 208,81 | 208,50 | 209,99 | 102 | 25.329.595 |
| 11/11/2025 | 208,89 | 208,71 | +0,10% | 208,50 | 214,70 | 209,41 | 208,71 | 212,75 | 451 | 35.788.273 |
| 10/11/2025 | 209,74 | 208,50 | -0,59% | 208,00 | 212,45 | 208,63 | 208,50 | 212,42 | 215 | 72.334.404 |
| 7/11/2025 | 208,43 | 209,74 | +0,59% | 208,43 | 209,74 | 209,44 | 208,88 | 209,74 | 34 | 2.618.040 |
| 6/11/2025 | 208,30 | 208,50 | +0,10% | 206,00 | 209,50 | 208,08 | 208,50 | 209,73 | 475 | 56.057.745 |
| 5/11/2025 | 209,49 | 208,30 | -0,57% | 207,01 | 209,50 | 207,56 | 208,30 | 208,79 | 544 | 72.853.669 |
| 4/11/2025 | 212,39 | 209,50 | -0,85% | 208,10 | 212,39 | 209,31 | 208,14 | 209,50 | 394 | 20.156.708 |
| 3/11/2025 | 210,00 | 211,30 | +0,14% | 209,50 | 212,95 | 210,96 | 209,15 | 211,30 | 38 | 3.480.938 |
| 31/10/2025 | 208,53 | 211,00 | +1,40% | 208,52 | 214,00 | 211,31 | 210,50 | 210,51 | 50 | 3.359.983 |
| 30/10/2025 | 208,05 | 208,09 | +0,04% | 208,05 | 210,21 | 208,71 | 208,50 | 209,42 | 179 | 8.244.406 |
| 29/10/2025 | 209,98 | 208,00 | -0,48% | 207,61 | 210,00 | 208,10 | 208,01 | 209,00 | 76 | 46.657.732 |
| 28/10/2025 | 216,92 | 209,00 | -1,30% | 207,00 | 216,92 | 208,94 | 209,01 | 210,99 | 138 | 43.000.479 |
| 27/10/2025 | 217,05 | 211,76 | -2,45% | 211,00 | 217,05 | 212,77 | 211,76 | 212,75 | 109 | 12.043.323 |
| 24/10/2025 | 209,50 | 217,08 | +3,05% | 209,50 | 217,13 | 213,06 | 214,00 | 217,08 | 83 | 19.729.623 |
| 23/10/2025 | 210,75 | 210,65 | -0,05% | 209,67 | 210,75 | 210,68 | 209,96 | 210,63 | 34 | 6.952.732 |
| 22/10/2025 | 210,00 | 210,75 | +0,36% | 209,15 | 210,75 | 210,17 | 209,32 | 210,75 | 128 | 17.360.157 |
| 21/10/2025 | 209,98 | 209,99 | +0,01% | 209,00 | 209,99 | 209,91 | 209,05 | 209,99 | 117 | 31.738.570 |
| 20/10/2025 | 207,97 | 209,97 | +1,43% | 207,00 | 210,00 | 208,88 | 208,52 | 209,99 | 356 | 93.892.003 |
| 17/10/2025 | 206,24 | 207,00 | +2,44% | 205,77 | 209,17 | 207,94 | 207,00 | 207,94 | 130 | 32.813.131 |
| 16/10/2025 | 200,47 | 202,06 | +0,68% | 199,50 | 210,24 | 205,00 | 199,25 | 202,08 | 160 | 46.474.381 |
| 15/10/2025 | 200,01 | 200,69 | +0,35% | 196,58 | 200,69 | 197,43 | 197,79 | 200,69 | 81 | 16.702.623 |
| 14/10/2025 | 201,73 | 200,00 | +0,50% | 196,58 | 201,95 | 197,86 | 196,64 | 200,98 | 121 | 47.626.707 |
| 13/10/2025 | 199,61 | 199,00 | -0,30% | 198,00 | 201,68 | 199,44 | 199,00 | 201,81 | 96 | 31.293.212 |
| 10/10/2025 | 201,99 | 199,60 | -0,95% | 199,60 | 202,00 | 200,40 | 199,53 | 199,99 | 32 | 4.509.064 |
| 9/10/2025 | 205,78 | 201,51 | -1,46% | 201,50 | 205,79 | 202,98 | 201,51 | 203,90 | 102 | 24.236.973 |
| 8/10/2025 | 206,86 | 204,50 | +0,44% | 204,00 | 206,86 | 204,60 | 204,00 | 204,50 | 52 | 11.969.559 |
| 7/10/2025 | 203,51 | 203,61 | +0,04% | 203,51 | 208,44 | 203,65 | 203,61 | 205,90 | 122 | 30.629.524 |
| 6/10/2025 | 202,29 | 203,52 | -0,24% | 202,29 | 205,00 | 203,73 | 203,51 | 203,70 | 79 | 29.664.534 |
| 3/10/2025 | 204,10 | 204,00 | -1,03% | 200,10 | 208,96 | 202,68 | 204,00 | 205,99 | 51 | 7.013.012 |
| 2/10/2025 | 211,17 | 206,13 | -0,68% | 204,35 | 211,17 | 207,76 | 205,21 | 206,14 | 201 | 40.680.395 |
| 1/10/2025 | 204,00 | 207,55 | +1,24% | 204,00 | 210,00 | 207,63 | 207,55 | 210,18 | 86 | 16.340.695 |
| 30/9/2025 | 206,16 | 205,00 | -0,54% | 203,72 | 208,97 | 205,67 | 205,00 | 208,99 | 48 | 3.373.108 |
| 29/9/2025 | 206,00 | 206,11 | -1,38% | 206,00 | 208,00 | 206,40 | 206,11 | 207,50 | 207 | 37.504.434 |
| 26/9/2025 | 204,99 | 209,00 | +2,83% | 204,99 | 210,37 | 209,72 | 205,08 | 209,00 | 51 | 21.454.504 |
| 25/9/2025 | 205,00 | 203,25 | -0,66% | 203,12 | 207,24 | 204,86 | 203,25 | 206,83 | 143 | 12.496.927 |
| 24/9/2025 | 204,16 | 204,60 | +0,22% | 204,05 | 207,24 | 206,15 | 204,55 | 207,24 | 61 | 9.544.821 |
| 23/9/2025 | 205,02 | 204,15 | -0,20% | 204,00 | 206,47 | 204,68 | 204,15 | 205,37 | 170 | 27.141.123 |
| 22/9/2025 | 208,47 | 204,56 | +0,24% | 204,08 | 208,48 | 204,97 | 204,56 | 207,88 | 336 | 26.524.282 |
| 19/9/2025 | 206,99 | 204,08 | +0,74% | 202,64 | 206,99 | 204,19 | 204,08 | 207,89 | 88 | 8.229.031 |
| 18/9/2025 | 211,01 | 202,58 | -4,89% | 202,40 | 213,00 | 205,43 | 202,58 | 209,58 | 143 | 15.387.310 |
| 17/9/2025 | 208,01 | 213,00 | +5,34% | 202,26 | 213,00 | 208,83 | 211,20 | 213,00 | 152 | 26.772.200 |
| 16/9/2025 | 202,01 | 202,21 | -0,14% | 201,53 | 209,97 | 203,63 | 202,21 | 209,96 | 164 | 45.206.766 |
| 15/9/2025 | 202,19 | 202,49 | +0,14% | 199,56 | 202,49 | 202,21 | 201,90 | 202,49 | 169 | 45.539.049 |
| 12/9/2025 | 199,95 | 202,20 | +1,76% | 198,76 | 202,20 | 200,41 | 200,18 | 202,20 | 185 | 30.904.701 |
| 11/9/2025 | 198,70 | 198,70 | -0,05% | 198,70 | 200,00 | 199,15 | 198,70 | 199,96 | 119 | 35.767.776 |
| 10/9/2025 | 199,20 | 198,80 | -0,20% | 198,04 | 200,97 | 199,14 | 198,70 | 199,99 | 168 | 42.597.030 |
| 9/9/2025 | 196,03 | 199,20 | +8,01% | 194,00 | 203,00 | 198,54 | 199,20 | 200,78 | 412 | 228.564.354 |
| 8/9/2025 | 183,57 | 184,42 | +0,26% | 183,57 | 189,00 | 187,38 | 184,53 | 186,97 | 64 | 11.823.979 |
| 5/9/2025 | 189,60 | 183,95 | -3,06% | 183,38 | 189,74 | 185,23 | 183,95 | 187,00 | 611 | 39.787.635 |
| 4/9/2025 | 185,31 | 189,75 | +2,34% | 185,31 | 190,00 | 186,33 | 186,79 | 189,75 | 53 | 9.372.545 |
| 3/9/2025 | 183,01 | 185,42 | +1,31% | 183,01 | 185,94 | 183,95 | 183,60 | 185,42 | 302 | 25.477.306 |
| 2/9/2025 | 183,02 | 183,02 | -0,97% | 183,01 | 186,20 | 183,62 | 183,01 | 185,40 | 577 | 44.420.080 |
| 1/9/2025 | 176,91 | 184,81 | +4,35% | 176,90 | 184,81 | 182,95 | 184,81 | 184,87 | 133 | 40.396.368 |
| 29/8/2025 | 178,80 | 177,10 | -0,31% | 177,10 | 180,23 | 179,36 | 177,10 | 179,98 | 168 | 27.567.794 |
| 28/8/2025 | 177,00 | 177,65 | +0,11% | 176,01 | 178,89 | 177,33 | 176,15 | 177,65 | 79 | 8.441.185 |
| 27/8/2025 | 177,22 | 177,46 | +0,26% | 176,19 | 178,89 | 177,48 | 177,45 | 177,46 | 63 | 5.448.668 |
| 26/8/2025 | 175,51 | 177,00 | +0,90% | 175,51 | 178,98 | 177,27 | 177,00 | 178,88 | 19 | 1.932.341 |
| 25/8/2025 | 179,10 | 175,42 | -2,10% | 175,30 | 179,10 | 176,15 | 175,42 | 177,60 | 258 | 8.596.218 |
| 22/8/2025 | 175,41 | 179,18 | +2,15% | 175,41 | 179,19 | 177,68 | 176,00 | 179,16 | 75 | 15.512.054 |
| 21/8/2025 | 175,51 | 175,41 | -1,40% | 174,96 | 178,42 | 176,95 | 175,41 | 175,98 | 118 | 23.234.400 |
| 20/8/2025 | 174,03 | 177,90 | +1,99% | 174,02 | 177,90 | 176,10 | 177,90 | 178,00 | 44 | 10.125.850 |
| 19/8/2025 | 175,97 | 174,43 | -0,44% | 174,02 | 176,01 | 175,51 | 174,42 | 175,12 | 60 | 7.143.655 |
| 18/8/2025 | 174,61 | 175,20 | +1,34% | 172,93 | 176,00 | 174,78 | 175,20 | 175,98 | 64 | 11.361.122 |
| 15/8/2025 | 174,03 | 172,88 | +0,34% | 172,03 | 174,48 | 173,06 | 172,99 | 174,48 | 28 | 2.336.415 |
| 14/8/2025 | 174,56 | 172,30 | -0,13% | 168,13 | 174,56 | 171,48 | 172,31 | 173,43 | 150 | 23.973.535 |
| 13/8/2025 | 175,00 | 172,52 | -2,21% | 172,00 | 176,47 | 174,41 | 172,52 | 174,54 | 144 | 17.040.454 |
| 12/8/2025 | 173,25 | 176,42 | +1,28% | 172,08 | 177,00 | 175,82 | 175,70 | 176,42 | 1.056 | 34.867.043 |
| 11/8/2025 | 169,19 | 174,19 | +3,37% | 168,51 | 178,00 | 172,80 | 173,25 | 174,69 | 2.192 | 59.685.427 |
| 8/8/2025 | 168,30 | 168,51 | +0,15% | 168,30 | 170,00 | 169,26 | 168,51 | 169,84 | 60 | 5.314.875 |
| 7/8/2025 | 166,57 | 168,26 | +1,20% | 166,08 | 169,98 | 168,28 | 168,25 | 169,89 | 1.231 | 34.446.934 |
| 6/8/2025 | 166,99 | 166,26 | -0,43% | 166,24 | 168,90 | 166,44 | 165,41 | 166,00 | 957 | 36.984.941 |
| 5/8/2025 | 166,16 | 166,98 | -1,16% | 166,01 | 168,00 | 166,23 | 166,24 | 167,98 | 124 | 28.558.347 |
| 4/8/2025 | 170,00 | 168,94 | -0,62% | 165,75 | 170,00 | 166,34 | 166,15 | 168,94 | 128 | 23.304.564 |
| 1/8/2025 | 168,34 | 170,00 | 0,00% | 168,05 | 180,00 | 170,18 | 170,00 | 170,48 | 61 | 5.939.362 |
| 31/7/2025 | 164,01 | 170,00 | +3,34% | 163,42 | 173,74 | 168,73 | 168,05 | 170,00 | 94 | 54.298.021 |
| 30/7/2025 | 163,45 | 164,50 | -1,40% | 163,42 | 166,99 | 163,98 | 164,00 | 164,50 | 35 | 4.329.236 |
| 29/7/2025 | 166,04 | 166,83 | +0,49% | 165,01 | 166,86 | 166,02 | 165,57 | 166,85 | 54 | 16.719.020 |
| 28/7/2025 | 166,88 | 166,02 | +0,01% | 164,50 | 166,89 | 166,52 | 166,03 | 166,80 | 56 | 20.082.372 |
| 25/7/2025 | 166,64 | 166,00 | +0,61% | 165,22 | 166,90 | 166,42 | 165,40 | 166,00 | 56 | 6.507.312 |
| 24/7/2025 | 164,02 | 165,00 | -0,60% | 163,78 | 166,00 | 164,16 | 163,42 | 165,00 | 36 | 4.268.360 |
| 23/7/2025 | 167,00 | 165,99 | +0,01% | 164,50 | 167,00 | 165,60 | 165,99 | 166,81 | 30 | 2.715.968 |
| 22/7/2025 | 166,84 | 165,98 | -0,53% | 164,00 | 166,85 | 164,93 | 164,00 | 165,99 | 18 | 3.331.787 |
| 21/7/2025 | 166,63 | 166,87 | +0,14% | 163,63 | 166,89 | 165,38 | 165,00 | 166,87 | 52 | 5.573.507 |
| 18/7/2025 | 165,38 | 166,64 | +1,86% | 163,60 | 166,64 | 164,33 | 164,51 | 166,64 | 78 | 17.665.862 |
| 17/7/2025 | 165,00 | 163,60 | -0,85% | 163,60 | 166,00 | 164,19 | 163,60 | 164,15 | 108 | 7.831.935 |
| 16/7/2025 | 165,21 | 165,00 | -1,19% | 165,00 | 166,00 | 165,78 | 165,00 | 166,00 | 17 | 1.243.369 |
| 15/7/2025 | 167,11 | 166,99 | -0,10% | 161,00 | 167,97 | 163,64 | 163,51 | 166,99 | 136 | 15.676.921 |
| 14/7/2025 | 162,00 | 167,15 | +2,24% | 161,03 | 167,15 | 163,18 | 163,52 | 167,14 | 159 | 15.077.838 |
| 11/7/2025 | 161,23 | 163,48 | +1,40% | 159,55 | 163,48 | 160,66 | 161,03 | 163,48 | 231 | 43.748.127 |
| 10/7/2025 | 163,00 | 161,23 | -1,06% | 160,16 | 163,00 | 160,85 | 161,23 | 162,85 | 92 | 10.761.355 |
| 9/7/2025 | 165,84 | 162,95 | -1,42% | 161,03 | 165,90 | 162,63 | 161,77 | 163,00 | 115 | 11.368.336 |
| 8/7/2025 | 160,31 | 165,30 | +2,45% | 160,00 | 165,96 | 162,00 | 161,10 | 165,34 | 1.008 | 34.296.473 |
| 7/7/2025 | 162,99 | 161,35 | -0,77% | 160,00 | 162,99 | 161,31 | 160,01 | 161,79 | 186 | 10.485.430 |
| 4/7/2025 | 158,04 | 162,60 | +2,85% | 158,03 | 162,99 | 159,90 | 160,56 | 162,60 | 53 | 4.525.358 |
| 3/7/2025 | 160,30 | 158,10 | -1,19% | 157,71 | 160,30 | 158,16 | 158,11 | 159,35 | 286 | 29.923.910 |
| 2/7/2025 | 162,01 | 160,00 | -1,20% | 157,70 | 164,40 | 159,85 | 158,05 | 160,00 | 55 | 11.509.207 |
| 1/7/2025 | 168,89 | 161,95 | -3,02% | 152,43 | 168,89 | 158,06 | 160,55 | 162,50 | 115 | 27.614.306 |
| 30/6/2025 | 164,01 | 167,00 | +0,02% | 163,40 | 167,00 | 164,97 | 164,51 | 166,90 | 75 | 11.432.761 |
| 27/6/2025 | 164,98 | 166,96 | +2,92% | 163,45 | 166,96 | 164,16 | 164,39 | 166,96 | 70 | 36.230.997 |
| 26/6/2025 | 161,95 | 162,23 | +0,17% | 161,95 | 163,14 | 162,31 | 162,23 | 162,47 | 71 | 16.263.938 |
| 25/6/2025 | 162,50 | 161,95 | -0,64% | 160,35 | 164,32 | 160,76 | 160,70 | 161,94 | 127 | 37.667.901 |
| 24/6/2025 | 164,98 | 163,00 | +2,00% | 160,00 | 164,98 | 160,50 | 161,50 | 162,97 | 73 | 14.589.758 |
| 23/6/2025 | 159,01 | 159,80 | +0,50% | 159,01 | 162,80 | 160,32 | 159,81 | 160,99 | 97 | 28.489.507 |
| 20/6/2025 | 160,54 | 159,00 | -1,79% | 158,64 | 161,85 | 160,47 | 158,64 | 160,00 | 92 | 333.200.030 |
| 18/6/2025 | 160,61 | 161,90 | -0,40% | 160,30 | 162,27 | 160,76 | 161,01 | 161,80 | 58 | 32.345.184 |
| 17/6/2025 | 167,38 | 162,55 | -2,13% | 160,19 | 167,38 | 162,68 | 162,00 | 162,55 | 132 | 23.882.675 |
| 16/6/2025 | 164,51 | 166,09 | +1,27% | 163,44 | 166,11 | 165,64 | 166,09 | 166,10 | 119 | 26.220.994 |
| 13/6/2025 | 161,50 | 164,01 | +1,27% | 160,18 | 165,00 | 163,09 | 164,01 | 164,98 | 146 | 7.616.372 |
| 12/6/2025 | 157,00 | 161,96 | +2,50% | 157,00 | 161,96 | 159,28 | 161,00 | 161,96 | 573 | 40.443.576 |
| 11/6/2025 | 154,90 | 158,01 | +2,04% | 153,30 | 158,89 | 156,73 | 158,01 | 159,00 | 133 | 24.841.807 |
| 10/6/2025 | 155,79 | 154,85 | +0,01% | 153,35 | 156,24 | 154,36 | 154,40 | 154,85 | 142 | 18.724.321 |
| 9/6/2025 | 156,01 | 154,83 | -0,54% | 154,83 | 160,00 | 157,01 | 154,83 | 157,64 | 81 | 12.089.845 |
| 6/6/2025 | 155,99 | 155,67 | -0,03% | 154,00 | 157,65 | 156,23 | 155,67 | 157,39 | 87 | 14.873.532 |
| 5/6/2025 | 155,78 | 155,71 | +0,93% | 153,35 | 155,98 | 154,21 | 155,01 | 155,98 | 59 | 7.680.046 |
| 4/6/2025 | 154,20 | 154,27 | +0,06% | 153,49 | 156,49 | 154,04 | 153,65 | 156,25 | 217 | 26.310.704 |
| 3/6/2025 | 156,70 | 154,18 | +0,36% | 154,00 | 157,50 | 156,49 | 154,18 | 155,01 | 289 | 31.986.819 |
| 2/6/2025 | 157,51 | 153,63 | -2,46% | 153,63 | 159,91 | 156,43 | 153,63 | 157,49 | 116 | 17.958.191 |
| 30/5/2025 | 160,00 | 157,50 | -0,91% | 157,50 | 162,50 | 159,54 | 157,07 | 157,50 | 126 | 37.300.646 |
| 29/5/2025 | 162,28 | 158,94 | -0,65% | 158,94 | 162,30 | 160,21 | 158,50 | 158,94 | 104 | 18.649.537 |
| 28/5/2025 | 162,00 | 159,98 | -1,25% | 159,40 | 162,47 | 160,25 | 159,41 | 159,99 | 71 | 8.237.274 |
| 27/5/2025 | 163,94 | 162,00 | +0,27% | 160,00 | 165,01 | 161,13 | 160,27 | 162,00 | 156 | 33.128.899 |
| 26/5/2025 | 167,80 | 161,56 | -3,71% | 160,89 | 169,78 | 162,15 | 161,56 | 163,90 | 330 | 68.315.741 |
| 23/5/2025 | 167,26 | 167,79 | -1,17% | 166,89 | 169,78 | 167,13 | 166,89 | 167,80 | 41 | 9.593.277 |
| 22/5/2025 | 166,02 | 169,78 | +1,66% | 166,02 | 169,83 | 168,62 | 168,94 | 169,78 | 69 | 10.185.161 |
| 21/5/2025 | 167,30 | 167,00 | +0,29% | 165,60 | 167,30 | 167,12 | 166,39 | 167,00 | 16 | 701.919 |
| 20/5/2025 | 166,01 | 166,51 | -0,93% | 166,01 | 168,04 | 167,44 | 165,50 | 166,51 | 44 | 4.939.698 |
| 19/5/2025 | 169,98 | 168,07 | -1,12% | 161,48 | 169,98 | 167,15 | 168,05 | 169,50 | 57 | 4.981.144 |
| 16/5/2025 | 167,99 | 169,97 | +1,30% | 165,02 | 169,99 | 168,32 | 165,06 | 169,98 | 320 | 17.135.121 |
| 15/5/2025 | 164,51 | 167,79 | +2,01% | 164,51 | 167,99 | 166,26 | 165,00 | 167,79 | 256 | 9.925.788 |
| 14/5/2025 | 162,00 | 164,49 | +2,68% | 159,41 | 164,99 | 161,66 | 160,01 | 164,49 | 638 | 42.825.777 |
| 13/5/2025 | 160,20 | 160,20 | +0,79% | 158,73 | 164,75 | 161,48 | 160,20 | 163,99 | 150 | 14.872.831 |
| 12/5/2025 | 158,24 | 158,94 | +0,46% | 157,03 | 161,98 | 159,50 | 157,03 | 158,94 | 85 | 8.549.667 |
| 9/5/2025 | 159,50 | 158,21 | -0,81% | 157,02 | 159,50 | 158,24 | 157,04 | 158,21 | 51 | 5.111.370 |
| 8/5/2025 | 159,00 | 159,50 | +0,42% | 157,00 | 159,50 | 157,13 | 159,48 | 159,50 | 93 | 86.675.217 |
| 7/5/2025 | 159,00 | 158,84 | -0,73% | 158,18 | 159,99 | 158,90 | 158,18 | 158,84 | 48 | 5.784.115 |
| 6/5/2025 | 156,94 | 160,00 | +2,58% | 155,99 | 160,51 | 160,32 | 157,08 | 160,00 | 75 | 79.825.779 |
| 5/5/2025 | 156,09 | 155,97 | +0,91% | 155,59 | 157,11 | 156,57 | 155,61 | 155,97 | 37 | 1.769.283 |
| 2/5/2025 | 157,51 | 154,56 | -0,94% | 150,34 | 157,51 | 154,63 | 154,55 | 155,02 | 93 | 9.556.151 |
| 29/4/2025 | 154,62 | 156,03 | +0,92% | 154,60 | 156,05 | 155,54 | 155,02 | 156,05 | 75 | 8.337.094 |
| 28/4/2025 | 155,97 | 154,60 | -0,88% | 150,00 | 156,05 | 152,45 | 154,00 | 154,60 | 171 | 31.009.377 |
| 25/4/2025 | 155,99 | 155,97 | -0,01% | 154,20 | 156,05 | 155,37 | 154,47 | 155,98 | 38 | 9.105.217 |
| 24/4/2025 | 152,86 | 155,99 | +2,63% | 152,50 | 155,99 | 153,80 | 155,00 | 155,98 | 47 | 6.552.103 |
| 23/4/2025 | 151,55 | 152,00 | -0,65% | 151,55 | 154,00 | 152,84 | 152,00 | 152,86 | 47 | 5.120.422 |
| 22/4/2025 | 151,54 | 153,00 | +1,97% | 151,00 | 153,00 | 152,13 | 151,53 | 153,00 | 56 | 6.831.013 |
| 17/4/2025 | 152,50 | 150,04 | -1,61% | 149,94 | 153,47 | 150,31 | 150,04 | 150,81 | 138 | 19.675.756 |
| 16/4/2025 | 152,49 | 152,50 | +0,73% | 152,49 | 155,98 | 152,63 | 152,50 | 152,55 | 31 | 4.609.494 |
| 15/4/2025 | 152,25 | 151,40 | -0,55% | 150,00 | 153,03 | 150,78 | 150,84 | 151,38 | 138 | 28.332.994 |
| 14/4/2025 | 152,57 | 152,24 | -0,22% | 150,55 | 153,56 | 151,59 | 151,10 | 152,24 | 108 | 16.766.419 |
| 11/4/2025 | 153,95 | 152,57 | -0,59% | 150,01 | 155,84 | 151,27 | 150,50 | 152,55 | 146 | 20.210.137 |
| 10/4/2025 | 156,06 | 153,47 | -0,98% | 153,47 | 156,06 | 154,51 | 153,47 | 154,90 | 25 | 1.715.149 |
| 9/4/2025 | 154,20 | 154,99 | -0,49% | 154,20 | 156,00 | 155,75 | 154,56 | 154,99 | 38 | 3.177.372 |
| 8/4/2025 | 155,00 | 155,76 | +0,91% | 154,02 | 156,08 | 154,87 | 155,01 | 155,97 | 45 | 3.020.024 |
| 7/4/2025 | 154,81 | 154,35 | -0,30% | 150,80 | 156,11 | 154,05 | 153,52 | 154,35 | 67 | 8.303.828 |
| 4/4/2025 | 156,11 | 154,81 | -0,83% | 154,18 | 156,11 | 155,17 | 154,81 | 154,99 | 47 | 4.717.223 |
| 3/4/2025 | 156,11 | 156,11 | -0,50% | 155,33 | 156,11 | 156,02 | 155,33 | 156,10 | 131 | 23.981.579 |
| 2/4/2025 | 161,21 | 156,90 | -2,67% | 156,87 | 161,21 | 157,89 | 156,09 | 156,90 | 62 | 12.363.231 |
| 1/4/2025 | 159,98 | 161,20 | +0,75% | 156,55 | 161,49 | 159,38 | 161,20 | 161,50 | 63 | 207.365.624 |
| 31/3/2025 | 158,51 | 160,00 | +1,94% | 156,01 | 160,00 | 159,23 | 158,66 | 159,99 | 38 | 3.089.180 |
| 28/3/2025 | 158,01 | 156,96 | -1,26% | 155,16 | 160,10 | 156,20 | 155,22 | 156,97 | 840 | 33.162.819 |
| 27/3/2025 | 159,80 | 158,96 | -0,65% | 157,99 | 159,97 | 158,93 | 158,96 | 159,97 | 41 | 6.166.544 |
| 26/3/2025 | 157,95 | 160,00 | +1,31% | 157,95 | 160,00 | 158,19 | 157,97 | 160,00 | 31 | 23.287.035 |
| 25/3/2025 | 159,72 | 157,93 | +1,20% | 157,59 | 160,00 | 159,10 | 157,91 | 158,98 | 45 | 1.320.576 |
| 24/3/2025 | 161,00 | 156,05 | -0,61% | 156,01 | 161,00 | 156,92 | 156,05 | 158,97 | 181 | 4.817.733 |
| 21/3/2025 | 155,32 | 157,00 | 0,00% | 155,32 | 158,53 | 156,71 | 157,00 | 157,18 | 200 | 10.986.032 |
| 20/3/2025 | 155,04 | 157,00 | -0,95% | 155,03 | 160,00 | 157,65 | 157,00 | 157,20 | 194 | 17.814.918 |
| 19/3/2025 | 158,79 | 158,50 | -0,19% | 155,10 | 159,93 | 157,15 | 155,14 | 158,50 | 136 | 4.950.352 |
| 18/3/2025 | 156,02 | 158,80 | +0,01% | 154,15 | 159,97 | 159,05 | 158,40 | 158,81 | 68 | 6.346.244 |
| 17/3/2025 | 159,00 | 158,79 | -1,37% | 153,01 | 160,01 | 155,76 | 155,50 | 158,79 | 136 | 8.722.961 |
| 14/3/2025 | 150,03 | 161,00 | +7,33% | 149,55 | 161,00 | 150,41 | 150,03 | 161,99 | 39 | 15.492.883 |
| 13/3/2025 | 150,00 | 150,00 | 0,00% | 148,62 | 150,39 | 149,74 | 149,85 | 150,00 | 63 | 5.600.440 |