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.
OULG11 - FII OURILOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 38,25 | 38,96 | +1,80% | 37,68 | 38,96 | 38,25 | 38,10 | 38,96 | 148 | 2.333.493 |
| 5/9/2025 | 37,70 | 38,27 | +1,22% | 37,70 | 39,58 | 37,82 | 38,00 | 38,38 | 70 | 1.910.226 |
| 4/9/2025 | 37,80 | 37,81 | +0,05% | 37,80 | 38,34 | 37,83 | 37,81 | 38,11 | 34 | 1.464.108 |
| 3/9/2025 | 37,59 | 37,79 | -1,49% | 37,59 | 38,31 | 37,77 | 37,79 | 38,31 | 56 | 1.669.860 |
| 2/9/2025 | 38,76 | 38,36 | -1,03% | 38,36 | 39,05 | 38,39 | 38,11 | 38,57 | 145 | 664.244 |
| 1/9/2025 | 37,50 | 38,76 | +2,98% | 37,50 | 40,20 | 39,47 | 38,76 | 39,00 | 267 | 7.763.899 |
| 29/8/2025 | 38,21 | 37,64 | +1,10% | 37,57 | 40,69 | 37,74 | 37,64 | 38,42 | 364 | 28.346.972 |
| 28/8/2025 | 39,01 | 37,23 | -2,59% | 37,22 | 40,90 | 37,76 | 37,22 | 37,60 | 1.915 | 9.396.075 |
| 27/8/2025 | 40,00 | 38,22 | -2,00% | 38,22 | 41,48 | 39,98 | 38,12 | 39,80 | 225 | 11.059.010 |
| 26/8/2025 | 42,50 | 39,00 | -4,32% | 37,65 | 42,50 | 39,83 | 39,00 | 39,68 | 265 | 33.587.645 |
| 25/8/2025 | 37,36 | 40,76 | +10,19% | 36,99 | 40,99 | 38,80 | 37,94 | 40,76 | 204 | 13.376.408 |
| 22/8/2025 | 37,00 | 36,99 | -0,19% | 36,06 | 37,02 | 36,56 | 36,32 | 36,99 | 276 | 125.417.685 |
| 21/8/2025 | 38,26 | 37,06 | -0,62% | 37,00 | 38,26 | 37,23 | 37,00 | 37,77 | 376 | 41.114.433 |
| 20/8/2025 | 38,31 | 37,29 | -2,66% | 37,29 | 38,31 | 37,71 | 37,30 | 37,69 | 238 | 14.632.488 |
| 19/8/2025 | 38,62 | 38,31 | -0,80% | 37,72 | 38,62 | 38,09 | 37,80 | 38,31 | 470 | 14.362.084 |
| 18/8/2025 | 38,50 | 38,62 | +1,60% | 37,57 | 38,62 | 38,27 | 38,62 | 38,94 | 400 | 15.383.626 |
| 15/8/2025 | 39,15 | 38,01 | -1,02% | 36,01 | 41,00 | 39,09 | 38,00 | 38,95 | 1.271 | 25.430.486 |
| 14/8/2025 | 38,01 | 38,40 | +0,73% | 37,56 | 38,65 | 37,84 | 37,96 | 38,59 | 1.048 | 31.370.367 |
| 13/8/2025 | 39,51 | 38,12 | -4,70% | 37,48 | 39,80 | 38,69 | 38,12 | 38,44 | 336 | 12.351.901 |
| 12/8/2025 | 40,07 | 40,00 | -0,22% | 39,23 | 41,00 | 40,25 | 39,40 | 40,00 | 140 | 19.047.025 |
| 11/8/2025 | 39,92 | 40,09 | +0,45% | 39,80 | 41,52 | 40,42 | 39,90 | 40,09 | 110 | 6.505.155 |
| 8/8/2025 | 40,00 | 39,91 | 0,00% | 39,91 | 40,91 | 40,67 | 40,00 | 40,20 | 203 | 7.301.316 |
| 7/8/2025 | 40,99 | 39,91 | -2,63% | 39,07 | 40,99 | 39,56 | 39,07 | 39,85 | 35 | 2.951.182 |
| 6/8/2025 | 41,01 | 40,99 | -0,05% | 40,67 | 41,10 | 40,99 | 40,68 | 40,99 | 382 | 47.100.056 |
| 5/8/2025 | 41,89 | 41,01 | -0,80% | 40,99 | 41,99 | 41,04 | 41,00 | 41,99 | 601 | 10.138.918 |
| 4/8/2025 | 41,00 | 41,34 | +0,83% | 40,21 | 43,00 | 42,95 | 40,57 | 41,95 | 170 | 380.826.897 |
| 1/8/2025 | 40,78 | 41,00 | +0,49% | 39,51 | 41,09 | 40,45 | 39,51 | 41,02 | 27 | 938.657 |
| 31/7/2025 | 42,17 | 40,80 | -3,32% | 40,77 | 42,17 | 41,22 | 40,80 | 41,99 | 16 | 436.955 |
| 30/7/2025 | 41,78 | 42,20 | +2,68% | 40,75 | 42,20 | 42,10 | 42,00 | 42,20 | 32 | 5.065.413 |
| 29/7/2025 | 41,10 | 41,10 | -0,84% | 41,03 | 41,10 | 41,05 | 41,05 | 41,54 | 8 | 324.303 |
| 28/7/2025 | 42,20 | 41,45 | -1,78% | 41,06 | 42,20 | 41,73 | 41,07 | 41,45 | 30 | 1.944.990 |
| 25/7/2025 | 42,94 | 42,20 | -1,84% | 41,14 | 42,94 | 41,99 | 41,30 | 42,20 | 119 | 11.379.419 |
| 24/7/2025 | 39,44 | 42,99 | +9,45% | 38,96 | 43,50 | 42,95 | 42,51 | 42,99 | 1.189 | 1.626.960.875 |
| 23/7/2025 | 39,24 | 39,28 | +0,10% | 38,60 | 39,28 | 39,24 | 38,64 | 39,10 | 40 | 498.781.414 |
| 22/7/2025 | 38,37 | 39,24 | +0,26% | 38,37 | 39,24 | 39,01 | 38,82 | 39,24 | 26 | 1.556.790 |
| 21/7/2025 | 39,14 | 39,14 | -0,03% | 38,63 | 39,15 | 39,08 | 38,81 | 39,15 | 21 | 2.493.514 |
| 18/7/2025 | 39,11 | 39,15 | +0,13% | 37,85 | 39,15 | 38,87 | 38,07 | 39,15 | 47 | 3.031.973 |
| 17/7/2025 | 38,45 | 39,10 | +0,26% | 38,12 | 39,18 | 38,88 | 38,33 | 39,10 | 49 | 2.177.682 |
| 16/7/2025 | 37,38 | 39,00 | +3,72% | 37,16 | 39,00 | 38,79 | 38,60 | 37,50 | 33 | 3.937.616 |
| 15/7/2025 | 37,60 | 37,60 | 0,00% | 37,60 | 38,98 | 37,84 | 37,20 | 38,60 | 23 | 1.687.739 |
| 14/7/2025 | 38,03 | 37,60 | -1,83% | 36,54 | 38,86 | 37,39 | 37,59 | 37,60 | 1.468 | 25.553.484 |
| 11/7/2025 | 39,39 | 38,30 | -1,79% | 38,20 | 39,39 | 38,69 | 38,19 | 38,69 | 83 | 4.167.275 |
| 10/7/2025 | 38,17 | 39,00 | +0,13% | 38,02 | 39,49 | 38,59 | 38,10 | 38,80 | 129 | 7.166.259 |
| 9/7/2025 | 38,32 | 38,95 | -0,13% | 38,00 | 39,49 | 38,42 | 38,95 | 39,78 | 150 | 8.272.723 |
| 8/7/2025 | 37,85 | 39,00 | +1,30% | 37,85 | 39,01 | 37,95 | 37,90 | 39,10 | 35 | 89.424.967 |
| 7/7/2025 | 38,48 | 38,50 | +0,05% | 37,51 | 38,50 | 38,48 | 37,51 | 38,80 | 26 | 11.567.597 |
| 4/7/2025 | 37,79 | 38,48 | -0,05% | 37,33 | 38,48 | 37,45 | 37,55 | 38,48 | 18 | 2.341.134 |
| 3/7/2025 | 38,45 | 38,50 | +0,03% | 37,23 | 38,95 | 37,85 | 37,31 | 38,50 | 63 | 8.747.690 |
| 2/7/2025 | 37,21 | 38,49 | +0,21% | 37,21 | 38,49 | 38,44 | 37,67 | 38,82 | 17 | 1.995.350 |
| 1/7/2025 | 37,95 | 38,41 | -0,23% | 37,00 | 38,87 | 37,35 | 38,00 | 38,47 | 29 | 1.972.601 |
| 30/6/2025 | 38,49 | 38,50 | +0,03% | 38,06 | 38,50 | 38,47 | 37,33 | 38,55 | 23 | 8.014.440 |
| 27/6/2025 | 38,17 | 38,49 | -1,18% | 37,24 | 39,10 | 38,93 | 38,49 | 39,00 | 20 | 1.791.057 |
| 26/6/2025 | 39,00 | 38,95 | -0,13% | 38,44 | 39,00 | 38,78 | 38,62 | 38,97 | 12 | 449.920 |
| 25/6/2025 | 36,54 | 39,00 | +4,70% | 36,54 | 39,00 | 37,90 | 36,74 | 39,10 | 38 | 21.566.933 |
| 24/6/2025 | 36,70 | 37,25 | +1,50% | 36,50 | 37,25 | 36,70 | 36,60 | 37,25 | 36 | 58.855.478 |
| 23/6/2025 | 36,91 | 36,70 | -0,49% | 36,70 | 36,91 | 36,70 | 36,70 | 36,97 | 1.587 | 40.851.314 |
| 20/6/2025 | 37,05 | 36,88 | -0,51% | 36,87 | 37,05 | 36,96 | 36,79 | 36,88 | 18 | 1.094.116 |
| 18/6/2025 | 37,05 | 37,07 | +0,05% | 36,50 | 37,12 | 36,94 | 36,83 | 37,06 | 210 | 33.620.610 |
| 17/6/2025 | 37,05 | 37,05 | 0,00% | 37,05 | 37,25 | 37,05 | 37,05 | 37,09 | 1.155 | 8.032.475 |
| 16/6/2025 | 37,08 | 37,05 | -1,20% | 36,98 | 37,49 | 37,03 | 37,05 | 37,42 | 613 | 6.192.911 |
| 13/6/2025 | 37,51 | 37,50 | -1,03% | 37,50 | 37,71 | 37,50 | 37,40 | 37,51 | 82 | 37.582.542 |
| 12/6/2025 | 38,00 | 37,89 | -0,29% | 36,98 | 38,05 | 37,97 | 37,50 | 37,88 | 22 | 8.214.497 |
| 11/6/2025 | 38,15 | 38,00 | 0,00% | 38,00 | 38,15 | 38,00 | 38,00 | 38,10 | 763 | 22.636.394 |
| 10/6/2025 | 38,41 | 38,00 | -1,04% | 38,00 | 38,41 | 38,33 | 38,00 | 38,08 | 24 | 2.050.689 |
| 9/6/2025 | 38,45 | 38,40 | -0,13% | 38,40 | 38,53 | 38,40 | 38,40 | 38,49 | 81 | 37.968.136 |
| 6/6/2025 | 38,79 | 38,45 | -1,38% | 38,45 | 38,99 | 38,68 | 38,45 | 38,98 | 9 | 185.672 |
| 5/6/2025 | 38,42 | 38,99 | +1,01% | 38,42 | 39,00 | 38,94 | 38,42 | 38,99 | 32 | 8.874.528 |
| 4/6/2025 | 38,50 | 38,60 | +0,26% | 38,42 | 38,60 | 38,58 | 38,42 | 38,60 | 28 | 4.838.084 |
| 3/6/2025 | 38,51 | 38,50 | -1,53% | 38,50 | 39,05 | 38,50 | 38,45 | 38,50 | 732 | 79.709.820 |
| 2/6/2025 | 38,79 | 39,10 | +0,05% | 38,62 | 39,10 | 38,87 | 38,53 | 39,10 | 245 | 13.782.644 |
| 30/5/2025 | 39,05 | 39,08 | -0,31% | 38,79 | 39,10 | 39,03 | 38,79 | 39,10 | 456 | 49.349.843 |
| 29/5/2025 | 39,20 | 39,20 | 0,00% | 38,63 | 39,20 | 39,19 | 38,80 | 39,19 | 122 | 76.023.008 |
| 28/5/2025 | 39,20 | 39,20 | +0,05% | 38,34 | 39,21 | 39,03 | 39,20 | 39,30 | 602 | 43.758.701 |
| 27/5/2025 | 38,50 | 39,18 | +0,26% | 38,06 | 39,18 | 38,52 | 38,50 | 39,19 | 255 | 64.983.415 |
| 26/5/2025 | 38,51 | 39,08 | +0,96% | 38,31 | 39,08 | 38,50 | 38,50 | 39,20 | 363 | 42.892.867 |
| 23/5/2025 | 38,71 | 38,71 | -0,59% | 38,71 | 38,89 | 38,71 | 38,71 | 38,90 | 4 | 224.536 |
| 22/5/2025 | 39,01 | 38,94 | -0,15% | 38,20 | 39,20 | 38,54 | 38,50 | 38,94 | 135 | 93.467.226 |
| 21/5/2025 | 38,00 | 39,00 | +2,63% | 38,00 | 39,00 | 38,24 | 39,00 | 39,20 | 524 | 4.191.653 |
| 20/5/2025 | 38,02 | 38,00 | -0,65% | 36,98 | 38,17 | 37,98 | 38,00 | 38,50 | 373 | 86.674.413 |
| 19/5/2025 | 38,00 | 38,25 | +0,66% | 37,78 | 38,27 | 38,14 | 37,98 | 38,25 | 746 | 66.160.910 |
| 16/5/2025 | 38,90 | 38,00 | -2,31% | 38,00 | 39,19 | 38,31 | 38,00 | 38,50 | 735 | 16.681.805 |
| 15/5/2025 | 38,90 | 38,90 | 0,00% | 37,55 | 38,91 | 38,07 | 38,90 | 39,20 | 980 | 50.446.939 |
| 14/5/2025 | 37,96 | 38,90 | +0,44% | 37,50 | 38,90 | 38,07 | 38,90 | 39,20 | 769 | 35.939.039 |
| 13/5/2025 | 38,05 | 38,73 | +1,79% | 37,50 | 38,73 | 38,00 | 38,73 | 38,74 | 183 | 50.070.113 |
| 12/5/2025 | 38,00 | 38,05 | +0,13% | 37,50 | 38,74 | 38,02 | 38,05 | 38,75 | 632 | 7.281.134 |
| 9/5/2025 | 38,00 | 38,00 | 0,00% | 38,00 | 38,01 | 38,00 | 38,00 | 38,70 | 635 | 8.135.973 |
| 8/5/2025 | 38,00 | 38,00 | 0,00% | 38,00 | 38,72 | 38,08 | 38,00 | 38,41 | 611 | 6.648.833 |
| 7/5/2025 | 37,82 | 38,00 | +0,93% | 37,50 | 38,01 | 37,63 | 38,00 | 38,80 | 537 | 9.394.871 |
| 6/5/2025 | 37,50 | 37,65 | +0,40% | 37,50 | 37,65 | 37,51 | 37,50 | 37,65 | 1.038 | 8.227.562 |
| 5/5/2025 | 37,53 | 37,50 | 0,00% | 37,50 | 37,73 | 37,50 | 37,50 | 37,75 | 1.007 | 11.396.486 |
| 2/5/2025 | 38,00 | 37,50 | -0,27% | 37,50 | 38,17 | 37,74 | 37,50 | 37,89 | 1.289 | 7.609.452 |
| 29/4/2025 | 37,00 | 37,60 | +1,68% | 36,98 | 37,60 | 37,00 | 37,51 | 37,60 | 695 | 15.603.732 |
| 28/4/2025 | 37,08 | 36,98 | -0,27% | 36,50 | 37,47 | 37,00 | 36,98 | 37,45 | 639 | 7.126.876 |
| 25/4/2025 | 37,00 | 37,08 | +0,22% | 37,00 | 37,08 | 37,00 | 37,00 | 37,08 | 19 | 6.864.036 |
| 24/4/2025 | 37,00 | 37,00 | 0,00% | 37,00 | 37,09 | 37,00 | 37,00 | 37,09 | 21 | 18.500.009 |
| 23/4/2025 | 37,00 | 37,00 | 0,00% | 36,50 | 37,02 | 36,83 | 37,00 | 37,18 | 687 | 39.249.091 |
| 22/4/2025 | 36,50 | 37,00 | +1,37% | 36,50 | 37,14 | 36,79 | 37,00 | 37,14 | 42 | 6.947.514 |
| 17/4/2025 | 36,49 | 36,50 | +0,69% | 36,49 | 36,63 | 36,50 | 36,50 | 36,62 | 596 | 143.649.527 |
| 16/4/2025 | 36,25 | 36,25 | 0,00% | 36,25 | 36,35 | 36,25 | 36,25 | 36,34 | 15 | 6.565.187 |
| 15/4/2025 | 36,26 | 36,25 | 0,00% | 36,25 | 36,33 | 36,25 | 36,25 | 36,49 | 20 | 7.000.177 |
| 14/4/2025 | 36,20 | 36,25 | +0,11% | 36,09 | 36,49 | 36,21 | 36,25 | 36,39 | 33 | 8.438.454 |
| 11/4/2025 | 36,21 | 36,21 | +0,03% | 36,20 | 36,49 | 36,21 | 36,20 | 36,46 | 62 | 5.102.169 |
| 10/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,50 | 36,23 | 36,21 | 36,49 | 41 | 5.152.271 |
| 9/4/2025 | 36,20 | 36,20 | -0,03% | 36,20 | 36,51 | 36,20 | 36,20 | 36,49 | 42 | 13.709.709 |
| 8/4/2025 | 36,20 | 36,21 | +0,03% | 36,20 | 36,50 | 36,20 | 36,20 | 36,37 | 361 | 6.918.148 |
| 7/4/2025 | 36,20 | 36,20 | 0,00% | 36,00 | 36,22 | 36,20 | 36,20 | 36,50 | 53 | 8.452.733 |
| 4/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,22 | 36,20 | 36,20 | 36,22 | 39 | 4.333.173 |
| 3/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,22 | 36,20 | 36,20 | 36,22 | 314 | 10.440.094 |
| 2/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,33 | 36,20 | 36,20 | 36,24 | 96 | 21.155.358 |
| 1/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,27 | 36,20 | 36,20 | 36,48 | 46 | 7.656.523 |
| 31/3/2025 | 36,48 | 36,20 | 0,00% | 36,20 | 36,49 | 36,20 | 36,20 | 36,47 | 36 | 3.175.171 |
| 28/3/2025 | 36,23 | 36,20 | 0,00% | 36,20 | 36,29 | 36,20 | 36,20 | 36,48 | 1.845 | 17.481.495 |
| 27/3/2025 | 36,20 | 36,20 | +0,28% | 36,10 | 36,23 | 36,19 | 36,20 | 36,23 | 853 | 6.631.677 |
| 26/3/2025 | 36,10 | 36,10 | +0,56% | 36,10 | 36,21 | 36,10 | 36,10 | 36,20 | 1.557 | 10.779.565 |
| 25/3/2025 | 36,20 | 35,90 | 0,00% | 35,90 | 36,20 | 35,90 | 35,90 | 36,01 | 1.407 | 9.252.522 |
| 24/3/2025 | 36,06 | 35,90 | -0,14% | 35,90 | 36,20 | 35,95 | 35,90 | 36,15 | 1.056 | 28.203.585 |
| 21/3/2025 | 36,38 | 35,95 | -0,06% | 35,95 | 36,38 | 36,02 | 35,96 | 36,00 | 26 | 2.053.448 |
| 20/3/2025 | 36,08 | 35,97 | -0,08% | 35,95 | 36,38 | 35,97 | 35,95 | 36,19 | 26 | 1.575.814 |
| 19/3/2025 | 36,00 | 36,00 | 0,00% | 35,90 | 36,20 | 36,07 | 35,91 | 36,12 | 238 | 25.828.067 |
| 18/3/2025 | 35,90 | 36,00 | 0,00% | 35,90 | 36,14 | 36,00 | 35,91 | 36,14 | 404 | 4.507.464 |
| 17/3/2025 | 35,21 | 36,00 | -0,17% | 35,21 | 36,06 | 35,98 | 35,96 | 36,05 | 32 | 5.822.256 |
| 14/3/2025 | 36,20 | 36,06 | 0,00% | 35,70 | 36,20 | 36,02 | 35,69 | 36,18 | 27 | 6.892.247 |
| 13/3/2025 | 36,16 | 36,06 | -0,93% | 36,06 | 36,60 | 36,10 | 35,21 | 36,14 | 164 | 52.267.106 |
| 12/3/2025 | 36,57 | 36,40 | -0,03% | 36,39 | 36,58 | 36,40 | 36,16 | 36,57 | 55 | 986.662.786 |
| 11/3/2025 | 35,24 | 36,41 | +0,86% | 35,10 | 37,00 | 36,15 | 36,41 | 36,65 | 81 | 569.708.652 |
| 10/3/2025 | 36,15 | 36,10 | -0,28% | 35,30 | 36,50 | 36,10 | 35,48 | 36,50 | 36 | 1.180.077.117 |
| 7/3/2025 | 36,10 | 36,20 | +0,56% | 35,77 | 36,20 | 35,94 | 36,10 | 36,15 | 16 | 891.348 |
| 6/3/2025 | 36,45 | 36,00 | -1,37% | 35,32 | 36,45 | 35,84 | 35,80 | 36,01 | 44 | 1.688.352 |
| 5/3/2025 | 35,12 | 36,50 | +1,39% | 35,01 | 36,50 | 35,75 | 36,00 | 36,50 | 42 | 3.264.788 |
| 28/2/2025 | 35,86 | 36,00 | +0,61% | 34,72 | 36,00 | 35,59 | 35,30 | 36,70 | 46 | 3.210.823 |
| 27/2/2025 | 35,01 | 35,78 | +2,32% | 34,23 | 35,80 | 35,09 | 34,67 | 35,77 | 21 | 414.145 |
| 26/2/2025 | 35,09 | 34,97 | -2,48% | 34,17 | 35,34 | 34,54 | 34,22 | 34,99 | 41 | 988.109 |
| 25/2/2025 | 35,60 | 35,86 | +0,73% | 34,15 | 35,86 | 34,73 | 34,17 | 35,87 | 53 | 16.782.175 |
| 24/2/2025 | 35,61 | 35,60 | 0,00% | 35,60 | 35,80 | 35,61 | 35,60 | 35,78 | 18 | 35.873.819 |
| 21/2/2025 | 35,60 | 35,60 | 0,00% | 34,76 | 35,60 | 35,36 | 35,60 | 35,79 | 24 | 1.305.105 |
| 20/2/2025 | 35,79 | 35,60 | 0,00% | 34,29 | 35,79 | 35,29 | 35,56 | 35,60 | 52 | 4.977.115 |
| 19/2/2025 | 35,01 | 35,60 | +0,99% | 33,99 | 35,60 | 34,46 | 34,15 | 35,60 | 458 | 8.536.163 |
| 18/2/2025 | 35,30 | 35,25 | -0,14% | 35,25 | 35,30 | 35,28 | 35,01 | 35,20 | 10 | 536.307 |
| 17/2/2025 | 35,80 | 35,30 | -1,62% | 34,90 | 35,80 | 34,99 | 35,30 | 35,75 | 50 | 3.069.056 |
| 14/2/2025 | 35,50 | 35,88 | +1,07% | 34,70 | 35,88 | 34,94 | 34,76 | 35,88 | 34 | 1.785.540 |
| 13/2/2025 | 35,55 | 35,50 | 0,00% | 35,50 | 35,55 | 35,51 | 34,67 | 35,87 | 3 | 21.307 |
| 12/2/2025 | 34,72 | 35,50 | +1,89% | 34,72 | 35,50 | 34,90 | 34,50 | 35,54 | 15 | 275.732 |
| 11/2/2025 | 34,87 | 34,84 | +0,09% | 33,99 | 34,87 | 34,28 | 34,02 | 34,87 | 27 | 3.781.483 |
| 10/2/2025 | 35,00 | 34,81 | -0,54% | 34,81 | 35,49 | 35,00 | 34,67 | 35,00 | 33 | 3.500.058 |
| 7/2/2025 | 35,00 | 35,00 | 0,00% | 34,66 | 35,00 | 34,92 | 35,00 | 35,01 | 21 | 1.994.361 |
| 6/2/2025 | 34,67 | 35,00 | 0,00% | 34,66 | 35,01 | 34,76 | 35,00 | 35,50 | 10 | 2.506.356 |
| 5/2/2025 | 35,01 | 35,00 | 0,00% | 34,67 | 35,40 | 34,99 | 34,66 | 35,00 | 40 | 1.564.439 |
| 4/2/2025 | 35,02 | 35,00 | 0,00% | 35,00 | 36,70 | 35,01 | 35,00 | 35,47 | 26 | 2.335.194 |
| 3/2/2025 | 35,02 | 35,00 | -0,03% | 34,68 | 36,82 | 35,05 | 35,00 | 35,44 | 46 | 4.700.673 |
| 31/1/2025 | 34,03 | 35,01 | +1,60% | 33,99 | 35,01 | 34,34 | 35,01 | 35,99 | 446 | 5.288.757 |
| 30/1/2025 | 34,49 | 34,46 | -0,09% | 33,99 | 34,50 | 34,03 | 34,02 | 34,50 | 27 | 3.161.911 |
| 29/1/2025 | 34,50 | 34,49 | -0,03% | 33,99 | 34,51 | 34,28 | 34,01 | 34,50 | 34 | 2.430.706 |
| 28/1/2025 | 34,96 | 34,50 | -0,32% | 34,50 | 34,96 | 34,50 | 34,50 | 34,51 | 304 | 5.914.019 |
| 27/1/2025 | 34,58 | 34,61 | +0,09% | 34,00 | 34,61 | 34,51 | 34,50 | 34,61 | 36 | 473.651.822 |
| 24/1/2025 | 34,58 | 34,58 | +1,62% | 34,00 | 34,58 | 34,02 | 34,58 | 34,66 | 22 | 3.589.871 |
| 23/1/2025 | 33,99 | 34,03 | -0,87% | 33,99 | 34,55 | 34,29 | 34,01 | 34,56 | 24 | 1.920.446 |
| 22/1/2025 | 33,99 | 34,33 | +1,00% | 33,99 | 34,50 | 34,05 | 33,99 | 34,33 | 15 | 606.200 |
| 21/1/2025 | 33,49 | 33,99 | +1,49% | 32,62 | 34,00 | 33,68 | 33,99 | 34,20 | 75 | 5.143.536 |
| 20/1/2025 | 33,49 | 33,49 | -0,06% | 32,15 | 33,49 | 33,13 | 32,29 | 33,50 | 45 | 199.856.143 |
| 17/1/2025 | 32,62 | 33,51 | +1,24% | 32,04 | 33,51 | 32,70 | 32,36 | 33,48 | 35 | 1.056.388 |
| 16/1/2025 | 32,65 | 33,10 | +0,18% | 31,52 | 33,10 | 31,93 | 33,10 | 33,20 | 67 | 203.391.880 |
| 15/1/2025 | 32,68 | 33,04 | +2,83% | 31,79 | 33,04 | 32,06 | 33,04 | 33,06 | 69 | 7.388.160 |
| 14/1/2025 | 32,10 | 32,13 | +0,69% | 31,90 | 32,69 | 32,08 | 31,90 | 32,13 | 24 | 157.760.376 |
| 13/1/2025 | 31,93 | 31,91 | -1,57% | 31,91 | 32,42 | 32,06 | 31,91 | 32,05 | 19 | 198.774 |
| 10/1/2025 | 31,90 | 32,42 | +1,60% | 31,90 | 32,42 | 31,91 | 31,92 | 32,40 | 15 | 410.867.685 |
| 9/1/2025 | 31,80 | 31,91 | +0,06% | 31,80 | 31,91 | 31,89 | 31,90 | 32,33 | 26 | 16.344.724 |
| 8/1/2025 | 31,45 | 31,89 | +0,50% | 31,45 | 31,89 | 31,63 | 31,48 | 31,80 | 12 | 253.092 |
| 7/1/2025 | 31,74 | 31,73 | -0,28% | 31,70 | 31,90 | 31,77 | 31,73 | 32,38 | 13 | 959.667 |
| 6/1/2025 | 32,69 | 31,82 | -2,66% | 31,72 | 32,69 | 32,05 | 31,80 | 32,40 | 45 | 1.041.889 |
| 3/1/2025 | 31,30 | 32,69 | +3,98% | 31,18 | 32,69 | 31,97 | 32,20 | 32,69 | 45 | 1.429.198 |
| 2/1/2025 | 31,04 | 31,44 | 0,00% | 31,04 | 32,00 | 31,45 | 31,10 | 32,07 | 32 | 56.182.833 |
| 30/12/2024 | 31,10 | 31,44 | +1,09% | 31,10 | 31,44 | 31,30 | 31,36 | 31,44 | 11 | 181.547 |
| 27/12/2024 | 31,04 | 31,10 | +0,23% | 31,03 | 31,99 | 31,34 | 31,04 | 31,76 | 20 | 329.155 |
| 26/12/2024 | 31,04 | 31,03 | +0,03% | 31,03 | 31,47 | 31,05 | 31,03 | 31,99 | 36 | 2.683.143 |
| 23/12/2024 | 31,02 | 31,02 | +0,03% | 31,01 | 31,02 | 31,01 | 31,01 | 31,80 | 21 | 2.009.476 |
| 20/12/2024 | 31,01 | 31,01 | 0,00% | 31,01 | 31,50 | 31,08 | 31,01 | 31,15 | 16 | 848.675 |
| 19/12/2024 | 31,11 | 31,01 | -0,29% | 31,01 | 31,33 | 31,05 | 31,01 | 31,10 | 313 | 24.394.330 |
| 18/12/2024 | 31,10 | 31,10 | 0,00% | 31,10 | 31,15 | 31,10 | 31,10 | 31,78 | 50 | 5.019.678 |
| 17/12/2024 | 31,10 | 31,10 | 0,00% | 31,10 | 31,86 | 31,10 | 31,10 | 31,48 | 79 | 4.302.265 |
| 16/12/2024 | 31,14 | 31,10 | -0,16% | 31,10 | 31,99 | 31,16 | 31,10 | 31,99 | 64 | 8.007.317 |
| 13/12/2024 | 31,16 | 31,15 | 0,00% | 31,14 | 31,20 | 31,14 | 31,14 | 31,77 | 248 | 3.998.923 |
| 12/12/2024 | 31,15 | 31,15 | 0,00% | 31,14 | 31,82 | 31,21 | 31,15 | 31,81 | 603 | 3.810.996 |
| 11/12/2024 | 31,14 | 31,15 | +0,03% | 31,14 | 31,74 | 31,15 | 31,14 | 31,70 | 18 | 10.734.757 |
| 10/12/2024 | 31,14 | 31,14 | 0,00% | 31,14 | 31,25 | 31,14 | 31,14 | 31,20 | 645 | 6.134.849 |
| 9/12/2024 | 31,12 | 31,14 | +0,06% | 31,10 | 31,55 | 31,11 | 31,14 | 31,55 | 38 | 8.000.726 |
| 6/12/2024 | 31,12 | 31,12 | -0,03% | 31,12 | 31,33 | 31,12 | 31,12 | 31,50 | 32 | 2.906.888 |
| 5/12/2024 | 31,12 | 31,13 | +0,03% | 31,12 | 31,28 | 31,13 | 31,12 | 31,56 | 82 | 9.651.765 |
| 4/12/2024 | 31,30 | 31,12 | -0,03% | 31,12 | 31,80 | 31,17 | 31,12 | 31,69 | 39 | 3.809.411 |
| 3/12/2024 | 31,15 | 31,13 | -1,64% | 31,12 | 31,82 | 31,15 | 31,12 | 31,13 | 35 | 5.268.698 |
| 2/12/2024 | 31,50 | 31,65 | +0,48% | 31,10 | 31,65 | 31,40 | 31,13 | 31,65 | 117 | 28.924.541 |
| 29/11/2024 | 31,50 | 31,50 | 0,00% | 31,50 | 31,59 | 31,50 | 31,50 | 31,59 | 23 | 1.534.366 |
| 28/11/2024 | 31,51 | 31,50 | -0,19% | 31,50 | 31,56 | 31,50 | 31,50 | 31,59 | 27 | 2.797.999 |
| 27/11/2024 | 31,50 | 31,56 | +0,19% | 31,50 | 31,56 | 31,50 | 31,56 | 31,84 | 17 | 2.221.025 |
| 26/11/2024 | 31,50 | 31,50 | 0,00% | 31,50 | 31,85 | 31,51 | 31,50 | 31,52 | 32 | 2.423.259 |
| 25/11/2024 | 31,51 | 31,50 | 0,00% | 31,50 | 31,72 | 31,50 | 31,50 | 31,75 | 38 | 6.571.256 |
| 22/11/2024 | 31,60 | 31,50 | -0,32% | 31,41 | 31,60 | 31,52 | 31,50 | 31,85 | 52 | 6.216.553 |
| 21/11/2024 | 31,60 | 31,60 | 0,00% | 31,60 | 31,94 | 31,60 | 31,60 | 31,87 | 31 | 1.757.468 |
| 19/11/2024 | 31,60 | 31,60 | 0,00% | 31,60 | 31,61 | 31,60 | 31,60 | 31,73 | 22 | 2.376.329 |
| 18/11/2024 | 31,60 | 31,60 | 0,00% | 31,60 | 31,80 | 31,61 | 31,60 | 31,77 | 54 | 2.380.683 |
| 14/11/2024 | 31,60 | 31,60 | 0,00% | 31,60 | 31,61 | 31,60 | 31,60 | 31,61 | 45 | 3.630.862 |
| 13/11/2024 | 31,60 | 31,60 | -0,16% | 31,60 | 31,73 | 31,60 | 31,60 | 31,73 | 52 | 3.684.576 |
| 12/11/2024 | 31,42 | 31,65 | -0,16% | 31,42 | 31,69 | 31,50 | 31,60 | 31,65 | 51 | 15.202.409 |
| 11/11/2024 | 31,50 | 31,70 | -0,06% | 31,41 | 31,72 | 31,49 | 31,43 | 31,70 | 42 | 26.800.049 |
| 8/11/2024 | 31,41 | 31,72 | +0,92% | 31,41 | 31,72 | 31,46 | 31,50 | 31,72 | 487 | 33.664.645 |
| 7/11/2024 | 31,49 | 31,43 | -0,19% | 31,41 | 31,51 | 31,49 | 31,41 | 31,97 | 33 | 7.540.629 |
| 6/11/2024 | 31,13 | 31,49 | -0,25% | 31,13 | 31,50 | 31,48 | 31,41 | 31,80 | 25 | 7.173.172 |
| 5/11/2024 | 31,56 | 31,57 | +0,06% | 31,21 | 31,57 | 31,47 | 31,24 | 31,73 | 26 | 1.073.370 |
| 4/11/2024 | 31,39 | 31,55 | -1,41% | 31,10 | 31,96 | 31,39 | 31,55 | 31,95 | 87 | 10.550.900 |
| 1/11/2024 | 31,10 | 32,00 | +2,89% | 31,10 | 32,00 | 31,43 | 31,11 | 32,00 | 40 | 6.946.301 |
| 31/10/2024 | 31,11 | 31,10 | -1,43% | 31,10 | 31,54 | 31,37 | 31,10 | 31,54 | 26 | 7.824.393 |
| 30/10/2024 | 31,10 | 31,55 | +1,45% | 31,10 | 31,59 | 31,30 | 31,13 | 31,57 | 96 | 9.550.013 |
| 29/10/2024 | 31,10 | 31,10 | -0,03% | 31,10 | 31,93 | 31,21 | 31,10 | 31,84 | 41 | 13.279.172 |
| 28/10/2024 | 31,95 | 31,11 | -2,78% | 31,11 | 31,95 | 31,31 | 31,11 | 31,33 | 49 | 1.390.228 |
| 25/10/2024 | 31,01 | 32,00 | +2,73% | 31,01 | 32,00 | 31,34 | 31,14 | 32,00 | 124 | 29.326.412 |
| 24/10/2024 | 32,00 | 31,15 | +0,42% | 31,01 | 32,00 | 31,09 | 31,01 | 31,34 | 42 | 28.700.266 |
| 23/10/2024 | 31,08 | 31,02 | -1,18% | 31,01 | 31,38 | 31,07 | 31,02 | 31,15 | 638 | 25.763.834 |
| 22/10/2024 | 31,85 | 31,39 | -1,91% | 31,15 | 32,44 | 31,43 | 31,38 | 31,39 | 53 | 19.554.712 |
| 21/10/2024 | 31,01 | 32,00 | +0,79% | 31,01 | 32,00 | 31,28 | 31,50 | 31,99 | 59 | 9.292.393 |
| 18/10/2024 | 31,05 | 31,75 | +2,25% | 31,01 | 31,75 | 31,05 | 31,01 | 31,75 | 31 | 7.033.546 |
| 17/10/2024 | 30,82 | 31,05 | -0,29% | 30,82 | 31,05 | 31,01 | 31,01 | 31,77 | 18 | 1.631.496 |
| 16/10/2024 | 30,81 | 31,14 | +1,07% | 30,76 | 31,79 | 30,99 | 30,81 | 31,25 | 28 | 421.543 |
| 15/10/2024 | 31,89 | 30,81 | -0,61% | 30,81 | 31,89 | 31,49 | 30,81 | 31,80 | 27 | 592.139 |
| 14/10/2024 | 31,20 | 31,00 | -0,74% | 30,63 | 31,20 | 30,80 | 30,77 | 31,00 | 68 | 9.548.873 |
| 11/10/2024 | 31,00 | 31,23 | -0,70% | 30,60 | 31,35 | 30,71 | 30,62 | 31,38 | 33 | 629.669 |
| 10/10/2024 | 30,60 | 31,45 | +2,78% | 30,50 | 31,45 | 30,56 | 31,45 | 31,85 | 35 | 6.075.973 |
| 9/10/2024 | 30,50 | 30,60 | +0,33% | 30,50 | 31,20 | 30,65 | 30,50 | 30,64 | 47 | 8.390.658 |
| 8/10/2024 | 30,52 | 30,50 | 0,00% | 30,50 | 30,88 | 30,50 | 30,50 | 30,75 | 17 | 1.735.653 |
| 7/10/2024 | 30,51 | 30,50 | 0,00% | 30,50 | 30,51 | 30,50 | 30,50 | 30,51 | 18 | 7.259.110 |
| 4/10/2024 | 30,50 | 30,50 | +2,59% | 29,81 | 30,97 | 30,50 | 30,50 | 30,51 | 91 | 51.947.998 |
| 3/10/2024 | 29,89 | 29,73 | -0,54% | 29,73 | 29,90 | 29,75 | 29,73 | 29,79 | 24 | 12.077.465 |
| 2/10/2024 | 29,65 | 29,89 | 0,00% | 29,63 | 29,89 | 29,73 | 29,89 | 30,28 | 34 | 321.088 |
| 1/10/2024 | 30,40 | 29,89 | -0,70% | 29,65 | 30,40 | 29,87 | 29,88 | 29,89 | 15 | 3.579.358 |
| 30/9/2024 | 29,63 | 30,10 | +0,70% | 29,62 | 30,10 | 29,92 | 29,81 | 30,10 | 19 | 1.014.452 |
| 26/9/2024 | 29,80 | 29,89 | +0,57% | 27,11 | 29,89 | 29,63 | 29,89 | 29,96 | 351 | 30.851.616 |
| 25/9/2024 | 29,83 | 29,72 | -0,10% | 29,72 | 29,99 | 29,81 | 29,72 | 29,82 | 32 | 3.777.564 |
| 24/9/2024 | 29,72 | 29,75 | +0,10% | 29,72 | 29,83 | 29,72 | 29,72 | 29,83 | 26 | 2.000.731 |
| 23/9/2024 | 29,72 | 29,72 | 0,00% | 29,72 | 29,74 | 29,72 | 29,72 | 29,74 | 23 | 1.239.425 |
| 20/9/2024 | 29,72 | 29,72 | 0,00% | 29,72 | 29,76 | 29,72 | 29,72 | 29,73 | 27 | 1.922.914 |
| 19/9/2024 | 29,85 | 29,72 | -0,44% | 29,72 | 29,85 | 29,73 | 29,72 | 29,75 | 301 | 5.411.407 |
| 18/9/2024 | 29,82 | 29,85 | +0,10% | 29,82 | 29,85 | 29,82 | 29,82 | 29,85 | 22 | 1.225.820 |
| 17/9/2024 | 29,82 | 29,82 | +0,30% | 29,72 | 29,83 | 29,74 | 29,82 | 30,11 | 664 | 6.778.888 |
| 16/9/2024 | 30,09 | 29,73 | -0,23% | 29,72 | 30,30 | 29,78 | 29,75 | 29,79 | 38 | 2.052.407 |
| 13/9/2024 | 29,68 | 29,80 | +0,30% | 29,68 | 30,29 | 29,77 | 29,80 | 30,09 | 26 | 699.697 |
| 12/9/2024 | 29,67 | 29,71 | +0,03% | 29,67 | 29,72 | 29,67 | 29,72 | 30,05 | 53 | 1.172.130 |
| 11/9/2024 | 29,67 | 29,70 | -0,07% | 29,67 | 30,03 | 29,70 | 29,67 | 30,02 | 761 | 23.873.753 |
| 10/9/2024 | 29,68 | 29,72 | +0,17% | 29,67 | 29,72 | 29,67 | 29,72 | 29,79 | 14 | 210.700 |