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.
PATL11 - FII PATL VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 59,05 | 58,72 | -0,27% | 58,23 | 59,05 | 58,66 | 58,46 | 58,72 | 792 | 22.684.042 |
| 5/9/2025 | 59,46 | 58,88 | +0,03% | 58,23 | 59,71 | 58,94 | 58,87 | 58,88 | 706 | 35.235.681 |
| 4/9/2025 | 59,86 | 58,86 | -0,67% | 58,00 | 59,97 | 59,07 | 58,86 | 58,87 | 1.146 | 79.044.602 |
| 3/9/2025 | 59,55 | 59,26 | -1,05% | 59,00 | 59,96 | 59,25 | 59,26 | 59,52 | 1.512 | 80.864.166 |
| 2/9/2025 | 59,84 | 59,89 | +0,08% | 58,80 | 59,99 | 59,65 | 59,49 | 59,89 | 3.956 | 59.841.763 |
| 1/9/2025 | 59,33 | 59,84 | -0,10% | 59,00 | 60,00 | 59,54 | 59,57 | 59,85 | 3.223 | 37.350.786 |
| 29/8/2025 | 59,26 | 59,90 | +1,68% | 58,98 | 59,90 | 59,39 | 59,78 | 59,90 | 1.260 | 31.540.649 |
| 28/8/2025 | 58,26 | 58,91 | +1,12% | 58,26 | 59,35 | 58,89 | 58,91 | 59,17 | 1.064 | 18.068.818 |
| 27/8/2025 | 59,62 | 58,26 | -2,41% | 58,15 | 59,70 | 59,02 | 58,26 | 58,65 | 913 | 75.017.567 |
| 26/8/2025 | 59,00 | 59,70 | +1,22% | 58,62 | 60,15 | 59,50 | 59,62 | 59,70 | 1.519 | 55.929.049 |
| 25/8/2025 | 57,47 | 58,98 | +2,61% | 57,47 | 58,98 | 58,25 | 58,90 | 58,98 | 1.445 | 45.196.917 |
| 22/8/2025 | 56,35 | 57,48 | +1,11% | 56,35 | 57,50 | 57,21 | 57,21 | 57,48 | 890 | 34.226.731 |
| 21/8/2025 | 56,12 | 56,85 | +2,32% | 56,03 | 56,85 | 56,45 | 56,76 | 56,85 | 2.053 | 26.377.623 |
| 20/8/2025 | 55,95 | 55,56 | -0,25% | 55,56 | 56,81 | 56,38 | 55,56 | 56,48 | 1.328 | 45.741.312 |
| 19/8/2025 | 56,95 | 55,70 | -2,26% | 55,60 | 56,95 | 56,22 | 55,70 | 55,89 | 1.321 | 33.226.254 |
| 18/8/2025 | 55,56 | 56,99 | +1,33% | 55,56 | 56,99 | 56,24 | 56,80 | 56,99 | 1.612 | 67.347.812 |
| 15/8/2025 | 55,91 | 56,24 | +0,99% | 55,49 | 56,25 | 55,90 | 56,18 | 56,25 | 529 | 26.106.938 |
| 14/8/2025 | 54,96 | 55,69 | +1,37% | 54,96 | 55,90 | 55,41 | 55,27 | 55,69 | 2.628 | 53.280.552 |
| 13/8/2025 | 55,02 | 54,94 | -1,15% | 54,90 | 55,65 | 55,00 | 54,94 | 55,46 | 2.894 | 32.026.798 |
| 12/8/2025 | 55,09 | 55,58 | +0,91% | 54,82 | 55,59 | 55,19 | 55,06 | 55,58 | 1.086 | 21.338.758 |
| 11/8/2025 | 55,01 | 55,08 | +0,13% | 54,82 | 55,65 | 55,23 | 54,90 | 55,08 | 957 | 27.446.482 |
| 8/8/2025 | 55,74 | 55,01 | -0,33% | 54,62 | 55,74 | 54,91 | 54,95 | 55,01 | 1.936 | 28.362.517 |
| 7/8/2025 | 55,05 | 55,19 | +0,02% | 54,56 | 55,38 | 54,95 | 54,91 | 55,19 | 1.501 | 31.377.820 |
| 6/8/2025 | 55,04 | 55,18 | +0,25% | 55,00 | 56,00 | 55,34 | 55,18 | 55,19 | 1.628 | 33.546.476 |
| 5/8/2025 | 55,80 | 55,04 | -1,01% | 55,00 | 55,85 | 55,18 | 55,04 | 55,42 | 1.358 | 60.362.917 |
| 4/8/2025 | 56,80 | 55,60 | 0,00% | 55,02 | 56,80 | 56,01 | 55,55 | 55,60 | 792 | 26.495.909 |
| 1/8/2025 | 57,11 | 55,60 | -2,11% | 54,55 | 57,79 | 55,74 | 55,60 | 56,42 | 2.378 | 51.470.748 |
| 31/7/2025 | 56,30 | 56,80 | +2,42% | 55,14 | 56,97 | 56,08 | 55,61 | 56,80 | 1.050 | 21.205.886 |
| 30/7/2025 | 56,50 | 55,46 | -0,79% | 55,08 | 56,50 | 55,46 | 55,44 | 55,46 | 1.979 | 71.329.475 |
| 29/7/2025 | 57,99 | 55,90 | -1,93% | 55,50 | 58,00 | 56,64 | 55,90 | 56,29 | 1.742 | 92.767.953 |
| 28/7/2025 | 56,22 | 57,00 | +0,99% | 56,22 | 57,91 | 57,08 | 56,85 | 57,00 | 1.152 | 51.859.814 |
| 25/7/2025 | 56,35 | 56,44 | -0,09% | 56,20 | 57,15 | 56,46 | 56,44 | 56,64 | 1.714 | 83.653.976 |
| 24/7/2025 | 56,50 | 56,49 | -0,89% | 56,25 | 57,04 | 56,48 | 56,43 | 56,60 | 905 | 99.289.858 |
| 23/7/2025 | 56,72 | 57,00 | +1,79% | 56,11 | 57,25 | 56,78 | 57,00 | 57,23 | 1.134 | 56.425.038 |
| 22/7/2025 | 56,47 | 56,00 | -1,32% | 55,90 | 57,53 | 56,30 | 56,00 | 56,36 | 1.176 | 82.452.506 |
| 21/7/2025 | 59,20 | 56,75 | -4,14% | 56,70 | 59,21 | 58,05 | 56,75 | 56,99 | 1.852 | 120.362.760 |
| 18/7/2025 | 59,86 | 59,20 | -0,84% | 59,02 | 59,86 | 59,18 | 59,20 | 59,22 | 1.304 | 82.285.523 |
| 17/7/2025 | 59,73 | 59,70 | -0,05% | 59,46 | 60,24 | 59,70 | 59,70 | 59,84 | 1.016 | 50.070.863 |
| 16/7/2025 | 59,59 | 59,73 | +0,05% | 59,50 | 60,22 | 59,87 | 59,73 | 60,18 | 2.581 | 106.341.490 |
| 15/7/2025 | 59,71 | 59,70 | -0,08% | 59,53 | 60,00 | 59,61 | 59,69 | 60,00 | 632 | 41.220.914 |
| 14/7/2025 | 59,33 | 59,75 | -0,80% | 59,00 | 60,23 | 59,74 | 59,75 | 59,81 | 1.218 | 106.523.007 |
| 11/7/2025 | 59,50 | 60,23 | +1,74% | 58,50 | 60,23 | 59,66 | 60,11 | 60,23 | 2.043 | 197.602.128 |
| 10/7/2025 | 61,00 | 59,20 | -2,95% | 58,24 | 61,16 | 59,31 | 59,20 | 59,78 | 3.130 | 183.808.055 |
| 9/7/2025 | 60,15 | 61,00 | +6,92% | 60,15 | 64,61 | 62,85 | 61,00 | 61,09 | 6.630 | 948.717.296 |
| 8/7/2025 | 55,98 | 57,05 | +2,94% | 55,89 | 57,05 | 56,30 | 56,85 | 57,05 | 953 | 52.673.557 |
| 7/7/2025 | 55,10 | 55,42 | +0,58% | 55,10 | 55,96 | 55,51 | 55,42 | 55,60 | 1.027 | 54.259.401 |
| 4/7/2025 | 55,40 | 55,10 | +0,09% | 55,03 | 55,80 | 55,31 | 55,10 | 55,48 | 826 | 79.773.270 |
| 3/7/2025 | 55,90 | 55,05 | -0,76% | 55,00 | 55,90 | 55,13 | 55,03 | 55,30 | 912 | 42.732.718 |
| 2/7/2025 | 53,95 | 55,47 | +2,95% | 53,95 | 55,56 | 54,56 | 55,21 | 55,47 | 701 | 60.573.335 |
| 1/7/2025 | 53,23 | 53,88 | +2,22% | 52,02 | 53,95 | 52,66 | 53,31 | 53,92 | 1.446 | 70.202.763 |
| 30/6/2025 | 51,65 | 52,71 | +2,25% | 51,65 | 52,71 | 52,04 | 52,10 | 52,71 | 1.424 | 67.371.749 |
| 27/6/2025 | 52,72 | 51,55 | -2,20% | 51,55 | 52,96 | 51,97 | 51,55 | 52,66 | 716 | 84.754.880 |
| 26/6/2025 | 52,86 | 52,71 | -0,28% | 52,50 | 53,88 | 52,76 | 52,71 | 53,32 | 2.270 | 45.179.301 |
| 25/6/2025 | 53,89 | 52,86 | -0,96% | 52,81 | 53,89 | 53,15 | 52,85 | 52,86 | 2.375 | 42.357.729 |
| 24/6/2025 | 53,00 | 53,37 | +0,98% | 52,76 | 54,00 | 53,36 | 53,39 | 53,40 | 1.883 | 92.092.739 |
| 23/6/2025 | 52,65 | 52,85 | +0,38% | 52,41 | 52,94 | 52,65 | 52,79 | 52,85 | 1.507 | 48.060.873 |
| 20/6/2025 | 52,69 | 52,65 | -0,08% | 51,74 | 52,69 | 52,43 | 52,62 | 52,65 | 1.152 | 36.630.362 |
| 18/6/2025 | 52,49 | 52,69 | +0,36% | 51,30 | 52,95 | 52,56 | 52,50 | 52,69 | 1.405 | 146.055.149 |
| 17/6/2025 | 50,94 | 52,50 | +4,67% | 50,32 | 52,80 | 51,35 | 52,00 | 52,50 | 2.364 | 81.439.287 |
| 16/6/2025 | 49,93 | 50,16 | +1,37% | 49,13 | 50,26 | 49,94 | 50,13 | 50,16 | 3.185 | 89.383.148 |
| 13/6/2025 | 49,20 | 49,48 | +0,57% | 48,95 | 49,50 | 49,24 | 49,26 | 49,48 | 1.668 | 51.453.294 |
| 12/6/2025 | 49,00 | 49,20 | -0,18% | 48,85 | 49,41 | 49,10 | 49,07 | 49,20 | 1.786 | 44.352.147 |
| 11/6/2025 | 49,00 | 49,29 | +0,59% | 48,80 | 49,39 | 49,01 | 49,29 | 49,40 | 1.082 | 31.220.479 |
| 10/6/2025 | 49,49 | 49,00 | 0,00% | 48,41 | 49,50 | 48,77 | 48,59 | 49,00 | 1.401 | 51.045.192 |
| 9/6/2025 | 48,80 | 49,00 | +1,43% | 48,31 | 49,50 | 48,58 | 49,00 | 49,20 | 2.151 | 80.119.836 |
| 6/6/2025 | 48,34 | 48,31 | +0,15% | 47,75 | 49,35 | 48,29 | 48,31 | 49,28 | 1.436 | 56.409.601 |
| 5/6/2025 | 48,75 | 48,24 | -0,17% | 47,19 | 48,76 | 47,60 | 47,70 | 48,22 | 2.361 | 94.143.160 |
| 4/6/2025 | 48,76 | 48,32 | -0,90% | 47,56 | 48,84 | 48,35 | 48,20 | 48,32 | 1.618 | 43.309.856 |
| 3/6/2025 | 49,53 | 48,76 | -0,55% | 48,70 | 49,68 | 48,97 | 48,76 | 48,94 | 859 | 21.841.217 |
| 2/6/2025 | 49,91 | 49,03 | -1,64% | 49,03 | 49,99 | 49,48 | 49,03 | 49,69 | 780 | 50.247.586 |
| 30/5/2025 | 50,10 | 49,85 | -0,22% | 49,40 | 50,10 | 49,62 | 49,68 | 49,85 | 2.033 | 29.255.439 |
| 29/5/2025 | 50,13 | 49,96 | +0,32% | 49,84 | 50,50 | 50,09 | 49,95 | 50,05 | 772 | 27.079.013 |
| 28/5/2025 | 49,22 | 49,80 | +1,18% | 49,11 | 49,94 | 49,39 | 49,80 | 49,94 | 687 | 27.845.988 |
| 27/5/2025 | 49,61 | 49,22 | -0,83% | 49,20 | 49,63 | 49,43 | 49,22 | 49,35 | 1.208 | 31.140.909 |
| 26/5/2025 | 50,00 | 49,63 | -0,72% | 49,41 | 50,00 | 49,64 | 49,45 | 49,63 | 857 | 18.807.213 |
| 23/5/2025 | 49,60 | 49,99 | +0,87% | 49,51 | 49,99 | 49,65 | 49,90 | 49,99 | 692 | 18.461.114 |
| 22/5/2025 | 49,80 | 49,56 | -0,48% | 49,51 | 49,80 | 49,68 | 49,56 | 49,57 | 882 | 27.491.097 |
| 21/5/2025 | 49,85 | 49,80 | -0,10% | 49,70 | 49,85 | 49,80 | 49,75 | 49,80 | 689 | 16.693.936 |
| 20/5/2025 | 49,85 | 49,85 | +0,36% | 49,12 | 49,85 | 49,44 | 49,75 | 49,85 | 1.398 | 32.755.549 |
| 19/5/2025 | 49,70 | 49,67 | -0,06% | 49,12 | 50,00 | 49,72 | 49,66 | 49,67 | 699 | 50.839.069 |
| 16/5/2025 | 50,00 | 49,70 | -0,58% | 49,12 | 50,00 | 49,58 | 49,60 | 49,70 | 1.462 | 30.928.364 |
| 15/5/2025 | 50,19 | 49,99 | +0,34% | 49,82 | 50,20 | 50,00 | 49,84 | 50,00 | 691 | 26.973.285 |
| 14/5/2025 | 49,47 | 49,82 | +0,73% | 49,10 | 50,01 | 49,42 | 49,18 | 49,82 | 1.616 | 30.630.627 |
| 13/5/2025 | 49,50 | 49,46 | -0,28% | 48,37 | 49,70 | 49,19 | 49,19 | 49,47 | 919 | 32.013.074 |
| 12/5/2025 | 48,48 | 49,60 | +2,99% | 48,20 | 49,75 | 48,75 | 48,60 | 49,60 | 1.263 | 51.845.075 |
| 9/5/2025 | 48,17 | 48,16 | +0,33% | 48,00 | 48,50 | 48,20 | 48,16 | 48,47 | 1.038 | 29.170.293 |
| 8/5/2025 | 48,51 | 48,00 | -1,05% | 48,00 | 48,73 | 48,22 | 48,01 | 48,16 | 2.643 | 41.807.759 |
| 7/5/2025 | 49,44 | 48,51 | -1,58% | 48,48 | 49,44 | 48,67 | 48,55 | 48,67 | 2.601 | 48.410.230 |
| 6/5/2025 | 49,47 | 49,29 | +0,06% | 48,76 | 49,74 | 49,05 | 49,29 | 49,43 | 1.094 | 29.134.944 |
| 5/5/2025 | 49,44 | 49,26 | -0,36% | 48,65 | 49,44 | 48,99 | 49,20 | 49,26 | 1.416 | 24.620.918 |
| 2/5/2025 | 49,00 | 49,44 | +2,04% | 48,00 | 49,47 | 48,67 | 48,83 | 49,44 | 888 | 26.236.022 |
| 29/4/2025 | 49,40 | 48,45 | -1,92% | 48,02 | 49,94 | 49,31 | 48,45 | 48,99 | 1.814 | 45.085.235 |
| 28/4/2025 | 48,07 | 49,40 | +2,92% | 48,00 | 49,85 | 49,25 | 48,99 | 49,39 | 843 | 81.497.459 |
| 25/4/2025 | 47,90 | 48,00 | +1,01% | 47,57 | 48,48 | 48,10 | 48,01 | 48,48 | 1.109 | 38.666.480 |
| 24/4/2025 | 47,50 | 47,52 | +1,11% | 47,01 | 47,79 | 47,39 | 47,55 | 47,69 | 1.118 | 20.781.327 |
| 23/4/2025 | 47,00 | 47,00 | +0,21% | 46,52 | 47,29 | 46,87 | 47,00 | 47,04 | 1.475 | 41.993.735 |
| 22/4/2025 | 47,40 | 46,90 | -1,10% | 46,52 | 47,42 | 46,98 | 46,90 | 46,94 | 989 | 50.700.200 |
| 17/4/2025 | 45,79 | 47,42 | +4,45% | 45,25 | 47,42 | 45,80 | 47,01 | 47,42 | 1.460 | 43.950.025 |
| 16/4/2025 | 45,69 | 45,40 | +0,38% | 45,23 | 45,73 | 45,53 | 45,39 | 45,40 | 1.212 | 22.005.089 |
| 15/4/2025 | 45,33 | 45,23 | +0,51% | 44,75 | 45,79 | 45,09 | 45,23 | 45,38 | 1.559 | 51.321.623 |
| 14/4/2025 | 44,75 | 45,00 | +0,54% | 44,58 | 45,33 | 44,99 | 44,86 | 45,32 | 1.385 | 42.805.384 |
| 11/4/2025 | 45,51 | 44,76 | -0,56% | 43,25 | 45,72 | 44,51 | 44,75 | 44,76 | 3.669 | 100.519.096 |
| 10/4/2025 | 45,46 | 45,01 | +0,02% | 44,90 | 45,72 | 45,04 | 45,01 | 45,40 | 1.383 | 15.816.026 |
| 9/4/2025 | 45,00 | 45,00 | 0,00% | 44,42 | 45,58 | 44,74 | 44,99 | 45,00 | 1.200 | 34.696.209 |
| 8/4/2025 | 47,44 | 45,00 | -1,36% | 45,00 | 47,44 | 45,72 | 44,80 | 45,37 | 2.018 | 33.642.347 |
| 7/4/2025 | 46,05 | 45,62 | -0,83% | 44,69 | 47,79 | 45,91 | 45,62 | 45,70 | 1.577 | 50.922.217 |
| 4/4/2025 | 48,09 | 46,00 | -3,52% | 45,80 | 48,09 | 46,40 | 46,00 | 46,08 | 1.106 | 42.849.394 |
| 3/4/2025 | 48,36 | 47,68 | -1,49% | 47,23 | 48,36 | 47,63 | 47,46 | 47,68 | 924 | 18.392.443 |
| 2/4/2025 | 46,82 | 48,40 | +3,37% | 46,82 | 49,00 | 47,48 | 48,00 | 48,40 | 2.539 | 28.156.643 |
| 1/4/2025 | 47,80 | 46,82 | -2,09% | 46,40 | 47,84 | 46,95 | 46,82 | 46,98 | 1.347 | 34.697.985 |
| 31/3/2025 | 47,79 | 47,82 | +0,06% | 47,79 | 48,38 | 48,08 | 47,82 | 47,87 | 1.392 | 33.756.015 |
| 28/3/2025 | 48,09 | 47,79 | 0,00% | 47,60 | 48,09 | 47,78 | 47,79 | 47,88 | 1.438 | 38.861.345 |
| 27/3/2025 | 48,00 | 47,79 | +0,57% | 47,52 | 48,01 | 47,80 | 47,72 | 47,79 | 1.522 | 30.874.832 |
| 26/3/2025 | 48,10 | 47,52 | -0,77% | 47,42 | 48,13 | 47,78 | 47,52 | 48,25 | 1.382 | 41.411.052 |
| 25/3/2025 | 47,85 | 47,89 | +1,10% | 47,30 | 48,10 | 47,65 | 47,89 | 47,96 | 1.231 | 33.094.159 |
| 24/3/2025 | 47,96 | 47,37 | -0,23% | 47,24 | 47,96 | 47,37 | 47,32 | 47,38 | 1.376 | 19.493.866 |
| 21/3/2025 | 47,00 | 47,48 | +1,02% | 46,91 | 47,79 | 47,35 | 47,04 | 47,68 | 1.328 | 42.036.158 |
| 20/3/2025 | 47,50 | 47,00 | -1,05% | 46,70 | 48,23 | 47,16 | 47,00 | 47,21 | 1.756 | 32.453.362 |
| 19/3/2025 | 47,41 | 47,50 | -0,02% | 46,20 | 47,82 | 47,28 | 47,50 | 47,62 | 1.131 | 38.884.567 |
| 18/3/2025 | 47,50 | 47,51 | +0,17% | 46,44 | 47,80 | 47,30 | 47,50 | 47,53 | 915 | 37.798.569 |
| 17/3/2025 | 47,76 | 47,43 | +0,85% | 46,58 | 48,43 | 47,54 | 47,45 | 48,34 | 617 | 31.630.273 |
| 14/3/2025 | 46,93 | 47,03 | +0,21% | 46,00 | 48,02 | 47,43 | 47,03 | 47,77 | 675 | 37.675.458 |
| 13/3/2025 | 47,39 | 46,93 | -0,97% | 46,00 | 47,40 | 46,65 | 46,91 | 46,92 | 501 | 28.962.333 |
| 12/3/2025 | 46,00 | 47,39 | +4,06% | 45,30 | 47,40 | 46,43 | 46,81 | 47,40 | 553 | 33.246.202 |
| 11/3/2025 | 44,80 | 45,54 | +1,65% | 44,69 | 45,55 | 45,08 | 45,20 | 45,55 | 857 | 35.677.322 |
| 10/3/2025 | 44,80 | 44,80 | -0,80% | 44,50 | 44,80 | 44,68 | 44,67 | 44,80 | 2.619 | 28.595.421 |
| 7/3/2025 | 44,32 | 45,16 | +3,25% | 44,32 | 45,83 | 45,14 | 45,16 | 45,47 | 2.557 | 30.653.516 |
| 6/3/2025 | 44,51 | 43,74 | -0,73% | 43,61 | 45,15 | 44,18 | 43,74 | 44,34 | 2.581 | 24.875.988 |
| 5/3/2025 | 44,68 | 44,06 | -2,63% | 43,80 | 44,86 | 44,15 | 44,02 | 44,82 | 1.445 | 20.593.212 |
| 28/2/2025 | 45,70 | 45,25 | -0,15% | 45,00 | 46,40 | 45,54 | 45,25 | 45,50 | 2.339 | 31.582.002 |
| 27/2/2025 | 45,20 | 45,32 | -2,12% | 44,93 | 45,90 | 45,33 | 45,32 | 45,69 | 2.504 | 32.516.571 |
| 26/2/2025 | 45,20 | 46,30 | +2,43% | 45,01 | 46,78 | 46,23 | 46,01 | 46,30 | 374 | 20.445.937 |
| 25/2/2025 | 45,07 | 45,20 | +0,29% | 45,07 | 45,75 | 45,57 | 45,11 | 46,00 | 714 | 26.008.167 |
| 24/2/2025 | 45,50 | 45,07 | -1,57% | 45,02 | 45,96 | 45,55 | 45,10 | 45,40 | 795 | 18.909.965 |
| 21/2/2025 | 45,90 | 45,79 | -0,24% | 45,19 | 46,09 | 45,75 | 45,54 | 45,79 | 944 | 37.029.568 |
| 20/2/2025 | 43,62 | 45,90 | +5,23% | 43,58 | 47,39 | 45,40 | 45,63 | 45,90 | 1.120 | 82.136.056 |
| 19/2/2025 | 43,51 | 43,62 | +0,25% | 42,21 | 43,91 | 43,13 | 43,62 | 43,87 | 1.261 | 26.180.488 |
| 18/2/2025 | 43,57 | 43,51 | +0,88% | 43,15 | 43,60 | 43,40 | 43,51 | 43,52 | 492 | 31.347.894 |
| 17/2/2025 | 42,68 | 43,13 | +1,60% | 42,68 | 43,59 | 43,12 | 43,12 | 43,16 | 751 | 33.677.081 |
| 14/2/2025 | 42,03 | 42,45 | +1,02% | 42,00 | 42,84 | 42,33 | 42,45 | 42,61 | 1.349 | 28.140.081 |
| 13/2/2025 | 42,52 | 42,02 | -1,18% | 42,01 | 42,72 | 42,19 | 42,02 | 42,18 | 1.420 | 17.437.293 |
| 12/2/2025 | 42,66 | 42,52 | -0,35% | 42,38 | 42,67 | 42,53 | 42,48 | 42,52 | 347 | 28.475.270 |
| 11/2/2025 | 42,42 | 42,67 | +0,64% | 41,50 | 42,67 | 42,00 | 42,00 | 42,67 | 950 | 47.551.062 |
| 10/2/2025 | 43,00 | 42,40 | -1,40% | 42,12 | 43,41 | 42,73 | 42,40 | 42,52 | 796 | 43.850.254 |
| 7/2/2025 | 43,69 | 43,00 | -0,58% | 41,00 | 43,79 | 43,10 | 43,00 | 43,37 | 828 | 44.734.056 |
| 6/2/2025 | 43,55 | 43,25 | -0,69% | 43,20 | 43,85 | 43,49 | 43,25 | 43,58 | 401 | 26.854.349 |
| 5/2/2025 | 43,70 | 43,55 | -0,05% | 43,55 | 43,99 | 43,65 | 43,55 | 43,60 | 388 | 20.741.837 |
| 4/2/2025 | 43,91 | 43,57 | -0,55% | 43,23 | 43,91 | 43,69 | 43,57 | 43,66 | 630 | 17.077.255 |
| 3/2/2025 | 43,50 | 43,81 | -0,68% | 43,49 | 44,11 | 43,82 | 43,73 | 43,81 | 869 | 20.242.233 |
| 31/1/2025 | 43,80 | 44,11 | +0,71% | 43,50 | 44,36 | 43,98 | 43,92 | 44,11 | 883 | 40.346.881 |
| 30/1/2025 | 44,09 | 43,80 | -0,66% | 43,00 | 44,97 | 43,63 | 43,80 | 43,97 | 906 | 41.131.548 |
| 29/1/2025 | 43,71 | 44,09 | +0,92% | 43,71 | 44,85 | 43,98 | 44,05 | 44,10 | 336 | 16.524.217 |
| 28/1/2025 | 44,02 | 43,69 | -0,75% | 43,05 | 44,56 | 43,64 | 43,48 | 43,69 | 1.885 | 36.552.111 |
| 27/1/2025 | 44,85 | 44,02 | -1,85% | 43,90 | 44,85 | 44,25 | 43,91 | 44,02 | 2.098 | 38.456.834 |
| 24/1/2025 | 45,81 | 44,85 | -1,17% | 44,25 | 45,81 | 44,97 | 44,86 | 44,99 | 872 | 26.611.095 |
| 23/1/2025 | 46,00 | 45,38 | -1,35% | 45,38 | 46,00 | 45,83 | 45,38 | 45,42 | 322 | 26.696.599 |
| 22/1/2025 | 47,12 | 46,00 | -2,38% | 46,00 | 47,60 | 46,69 | 45,87 | 46,00 | 1.893 | 31.051.130 |
| 21/1/2025 | 47,60 | 47,12 | -0,38% | 46,90 | 47,60 | 47,07 | 47,12 | 47,30 | 281 | 20.265.902 |
| 20/1/2025 | 47,90 | 47,30 | -1,25% | 47,30 | 47,90 | 47,48 | 47,30 | 47,59 | 1.435 | 23.880.890 |
| 17/1/2025 | 48,33 | 47,90 | 0,00% | 47,60 | 48,33 | 47,80 | 47,86 | 47,89 | 647 | 24.122.681 |
| 16/1/2025 | 48,40 | 47,90 | -0,17% | 47,32 | 48,40 | 47,99 | 47,91 | 48,22 | 686 | 18.719.449 |
| 15/1/2025 | 47,87 | 47,98 | +0,23% | 47,87 | 48,40 | 48,07 | 47,90 | 47,98 | 605 | 13.906.903 |
| 14/1/2025 | 47,42 | 47,87 | +1,94% | 47,06 | 47,92 | 47,33 | 47,87 | 47,88 | 459 | 11.289.381 |
| 13/1/2025 | 47,51 | 46,96 | -1,18% | 46,91 | 47,95 | 47,07 | 46,96 | 47,12 | 901 | 26.994.999 |
| 10/1/2025 | 48,00 | 47,52 | -0,88% | 47,52 | 48,59 | 48,15 | 47,53 | 48,23 | 1.017 | 20.017.391 |
| 9/1/2025 | 47,86 | 47,94 | +0,17% | 47,85 | 48,97 | 48,26 | 47,98 | 48,53 | 886 | 43.739.714 |
| 8/1/2025 | 48,77 | 47,86 | -0,89% | 47,73 | 48,80 | 48,06 | 47,86 | 47,88 | 1.670 | 32.915.284 |
| 7/1/2025 | 48,44 | 48,29 | +0,44% | 47,90 | 48,79 | 48,28 | 48,23 | 48,25 | 709 | 25.343.185 |
| 6/1/2025 | 47,80 | 48,08 | +0,59% | 47,76 | 48,41 | 48,05 | 48,08 | 48,40 | 1.502 | 30.709.189 |
| 3/1/2025 | 48,00 | 47,80 | -0,42% | 47,72 | 48,65 | 48,01 | 47,80 | 48,00 | 944 | 29.405.637 |
| 2/1/2025 | 48,98 | 48,00 | -2,00% | 46,08 | 48,98 | 48,13 | 47,14 | 48,04 | 1.898 | 60.964.511 |
| 30/12/2024 | 49,40 | 48,98 | +0,16% | 48,90 | 50,50 | 49,79 | 49,00 | 49,15 | 761 | 56.221.226 |
| 27/12/2024 | 47,09 | 48,90 | +5,73% | 47,09 | 48,95 | 48,15 | 48,89 | 48,90 | 464 | 19.467.486 |
| 26/12/2024 | 45,29 | 46,25 | +2,14% | 45,05 | 47,26 | 46,19 | 46,25 | 46,45 | 806 | 35.294.902 |
| 23/12/2024 | 45,01 | 45,28 | +0,62% | 45,01 | 48,48 | 46,59 | 45,28 | 45,90 | 887 | 46.366.143 |
| 20/12/2024 | 43,15 | 45,00 | +3,57% | 42,96 | 45,01 | 43,53 | 43,75 | 45,00 | 1.737 | 75.581.202 |
| 19/12/2024 | 43,53 | 43,45 | -0,16% | 42,49 | 44,00 | 43,29 | 43,45 | 43,50 | 1.015 | 39.921.099 |
| 18/12/2024 | 44,26 | 43,52 | -1,67% | 43,50 | 44,70 | 43,92 | 43,52 | 43,95 | 1.181 | 106.054.216 |
| 17/12/2024 | 43,81 | 44,26 | +1,03% | 43,75 | 45,00 | 44,29 | 44,12 | 44,26 | 799 | 33.261.290 |
| 16/12/2024 | 44,11 | 43,81 | +0,32% | 43,42 | 46,00 | 44,21 | 43,81 | 44,50 | 1.320 | 57.365.683 |
| 13/12/2024 | 42,50 | 43,67 | +2,75% | 42,50 | 44,30 | 43,67 | 43,67 | 43,99 | 2.656 | 51.985.093 |
| 12/12/2024 | 41,00 | 42,50 | +3,66% | 40,35 | 43,84 | 41,56 | 42,50 | 42,82 | 1.301 | 69.149.774 |
| 11/12/2024 | 40,01 | 41,00 | +2,45% | 39,81 | 42,80 | 40,42 | 41,00 | 41,93 | 1.191 | 61.789.448 |
| 10/12/2024 | 42,07 | 40,02 | -3,77% | 40,01 | 42,89 | 41,02 | 40,02 | 40,96 | 1.377 | 55.163.465 |
| 9/12/2024 | 42,95 | 41,59 | -1,91% | 41,55 | 42,98 | 42,04 | 41,58 | 41,64 | 1.374 | 83.802.904 |
| 6/12/2024 | 43,10 | 42,40 | -1,62% | 41,00 | 44,20 | 42,83 | 42,27 | 42,40 | 1.897 | 67.904.025 |
| 5/12/2024 | 43,46 | 43,10 | -0,78% | 43,00 | 43,89 | 43,38 | 43,10 | 43,54 | 1.836 | 71.032.033 |
| 4/12/2024 | 44,88 | 43,44 | -2,23% | 43,44 | 45,24 | 43,81 | 43,44 | 43,79 | 2.750 | 60.994.431 |
| 3/12/2024 | 46,50 | 44,43 | -4,43% | 44,43 | 46,51 | 45,03 | 44,41 | 44,43 | 4.682 | 75.706.020 |
| 2/12/2024 | 46,61 | 46,49 | -0,66% | 45,29 | 46,61 | 45,72 | 46,00 | 46,29 | 2.302 | 65.453.128 |
| 29/11/2024 | 47,03 | 46,80 | -0,49% | 46,50 | 47,95 | 46,99 | 46,80 | 47,08 | 1.813 | 44.902.991 |
| 28/11/2024 | 47,60 | 47,03 | -1,61% | 46,25 | 47,95 | 47,07 | 47,03 | 47,07 | 971 | 40.563.125 |
| 27/11/2024 | 48,00 | 47,80 | +0,82% | 47,55 | 48,66 | 47,92 | 47,77 | 47,80 | 1.771 | 53.016.618 |
| 26/11/2024 | 46,80 | 47,41 | +1,96% | 46,22 | 47,80 | 47,07 | 47,41 | 47,53 | 1.062 | 35.528.673 |
| 25/11/2024 | 47,00 | 46,50 | -0,32% | 46,06 | 47,57 | 46,67 | 46,50 | 46,66 | 3.721 | 76.976.467 |
| 22/11/2024 | 46,91 | 46,65 | -0,53% | 46,59 | 47,73 | 47,14 | 46,64 | 47,25 | 2.356 | 82.716.157 |
| 21/11/2024 | 47,45 | 46,90 | -1,16% | 46,88 | 47,60 | 47,25 | 46,90 | 47,43 | 3.599 | 67.200.899 |
| 19/11/2024 | 48,28 | 47,45 | -0,73% | 47,45 | 48,31 | 47,64 | 47,45 | 47,50 | 1.944 | 47.319.465 |
| 18/11/2024 | 49,10 | 47,80 | -1,20% | 47,71 | 49,16 | 48,44 | 47,71 | 47,80 | 3.050 | 48.288.047 |
| 14/11/2024 | 49,10 | 48,38 | -0,45% | 47,99 | 49,44 | 48,38 | 48,38 | 48,85 | 5.586 | 64.604.556 |
| 13/11/2024 | 49,83 | 48,60 | -2,00% | 48,56 | 49,91 | 49,30 | 48,60 | 48,85 | 1.722 | 47.166.811 |
| 12/11/2024 | 49,57 | 49,59 | +0,06% | 49,57 | 50,02 | 49,85 | 49,58 | 49,59 | 711 | 33.678.349 |
| 11/11/2024 | 49,85 | 49,56 | -0,58% | 49,42 | 50,26 | 49,90 | 49,56 | 49,90 | 2.587 | 89.122.589 |
| 8/11/2024 | 49,95 | 49,85 | -0,20% | 49,25 | 50,17 | 49,88 | 49,70 | 49,85 | 957 | 104.781.957 |
| 7/11/2024 | 50,44 | 49,95 | -0,93% | 49,25 | 50,80 | 50,00 | 49,52 | 49,95 | 1.481 | 59.924.949 |
| 6/11/2024 | 50,94 | 50,42 | -1,00% | 50,31 | 51,16 | 50,76 | 50,42 | 50,70 | 786 | 52.353.147 |
| 5/11/2024 | 51,87 | 50,93 | -1,77% | 50,42 | 51,88 | 51,02 | 50,61 | 50,93 | 996 | 71.649.738 |
| 4/11/2024 | 52,16 | 51,85 | -0,58% | 51,78 | 52,39 | 52,00 | 51,85 | 51,87 | 636 | 32.436.721 |
| 1/11/2024 | 52,30 | 52,15 | -1,32% | 51,59 | 52,50 | 52,05 | 52,09 | 52,15 | 1.054 | 31.638.576 |
| 31/10/2024 | 52,50 | 52,85 | +0,67% | 52,38 | 53,00 | 52,63 | 52,85 | 52,89 | 1.548 | 58.655.116 |
| 30/10/2024 | 53,80 | 52,50 | -2,09% | 52,20 | 53,80 | 52,89 | 52,50 | 52,75 | 1.852 | 89.683.017 |
| 29/10/2024 | 53,88 | 53,62 | -0,41% | 53,62 | 53,88 | 53,70 | 53,62 | 53,69 | 798 | 56.692.238 |
| 28/10/2024 | 54,20 | 53,84 | -0,66% | 53,55 | 54,21 | 53,97 | 53,82 | 53,84 | 841 | 73.815.151 |
| 25/10/2024 | 54,30 | 54,20 | -0,18% | 54,05 | 54,34 | 54,19 | 54,19 | 54,42 | 1.075 | 49.549.138 |
| 24/10/2024 | 55,15 | 54,30 | -1,45% | 54,19 | 55,69 | 54,65 | 54,28 | 54,30 | 1.815 | 63.638.669 |
| 23/10/2024 | 56,27 | 55,10 | -2,15% | 55,05 | 56,38 | 55,79 | 55,10 | 55,45 | 1.290 | 58.340.269 |
| 22/10/2024 | 56,98 | 56,31 | -0,86% | 56,19 | 56,98 | 56,42 | 56,31 | 56,40 | 497 | 53.346.348 |
| 21/10/2024 | 57,00 | 56,80 | -0,18% | 56,70 | 57,37 | 56,89 | 56,80 | 56,85 | 1.241 | 55.304.454 |
| 18/10/2024 | 57,20 | 56,90 | -0,45% | 56,81 | 57,20 | 57,01 | 56,90 | 56,99 | 906 | 60.994.793 |
| 17/10/2024 | 57,70 | 57,16 | -0,94% | 57,15 | 57,70 | 57,24 | 57,16 | 57,19 | 909 | 53.716.090 |
| 16/10/2024 | 57,62 | 57,70 | +0,82% | 57,20 | 58,24 | 57,61 | 57,47 | 57,70 | 525 | 37.585.436 |
| 15/10/2024 | 57,97 | 57,23 | -0,73% | 57,20 | 58,20 | 57,65 | 57,23 | 57,77 | 1.733 | 28.007.159 |
| 14/10/2024 | 57,97 | 57,65 | +0,26% | 57,11 | 58,00 | 57,76 | 57,25 | 57,65 | 988 | 37.311.655 |
| 11/10/2024 | 57,31 | 57,50 | +0,35% | 57,16 | 58,06 | 57,55 | 57,37 | 57,50 | 1.861 | 37.430.847 |
| 10/10/2024 | 58,33 | 57,30 | -0,30% | 57,12 | 58,41 | 57,94 | 57,30 | 57,91 | 564 | 57.600.969 |
| 9/10/2024 | 58,37 | 57,47 | -1,58% | 57,17 | 59,30 | 57,89 | 57,48 | 57,72 | 808 | 42.801.653 |
| 8/10/2024 | 57,32 | 58,39 | +1,85% | 57,06 | 59,00 | 57,73 | 57,52 | 58,39 | 640 | 50.681.326 |
| 7/10/2024 | 56,75 | 57,33 | +1,18% | 56,42 | 57,90 | 57,10 | 57,06 | 57,33 | 1.220 | 87.672.046 |
| 4/10/2024 | 57,70 | 56,66 | -1,80% | 56,50 | 57,86 | 57,07 | 56,66 | 57,50 | 1.684 | 79.699.754 |
| 3/10/2024 | 58,39 | 57,70 | -1,18% | 57,70 | 58,40 | 57,85 | 57,70 | 57,86 | 1.446 | 33.453.558 |
| 2/10/2024 | 57,95 | 58,39 | +0,78% | 57,95 | 58,88 | 58,48 | 58,12 | 58,39 | 645 | 34.490.606 |
| 1/10/2024 | 59,76 | 57,94 | -3,27% | 57,91 | 59,76 | 58,41 | 57,94 | 58,24 | 2.974 | 48.342.237 |
| 30/9/2024 | 58,86 | 59,90 | +1,18% | 58,85 | 59,90 | 59,04 | 59,40 | 59,90 | 587 | 32.278.062 |
| 26/9/2024 | 59,31 | 59,20 | -0,03% | 59,15 | 59,45 | 59,27 | 59,20 | 59,29 | 1.402 | 43.499.637 |
| 25/9/2024 | 59,52 | 59,22 | -0,50% | 59,08 | 59,52 | 59,32 | 59,22 | 59,43 | 494 | 43.914.679 |
| 24/9/2024 | 60,09 | 59,52 | -0,20% | 59,51 | 60,14 | 59,77 | 59,51 | 59,78 | 1.188 | 38.767.640 |
| 23/9/2024 | 59,90 | 59,64 | -0,43% | 59,56 | 60,13 | 59,77 | 59,65 | 59,72 | 1.284 | 34.689.041 |
| 20/9/2024 | 60,01 | 59,90 | -0,18% | 59,70 | 60,18 | 59,91 | 59,89 | 59,90 | 1.276 | 67.807.155 |
| 19/9/2024 | 60,07 | 60,01 | -0,10% | 60,01 | 60,17 | 60,05 | 60,01 | 60,07 | 869 | 31.505.714 |
| 18/9/2024 | 60,12 | 60,07 | -0,12% | 60,06 | 60,30 | 60,13 | 60,07 | 60,17 | 1.799 | 26.622.932 |
| 17/9/2024 | 60,39 | 60,14 | -0,41% | 60,06 | 60,40 | 60,21 | 60,14 | 60,15 | 1.011 | 25.783.563 |
| 16/9/2024 | 60,29 | 60,39 | +0,40% | 59,98 | 60,45 | 60,15 | 60,21 | 60,39 | 2.197 | 86.420.691 |
| 13/9/2024 | 60,11 | 60,15 | +0,07% | 60,05 | 60,38 | 60,13 | 60,15 | 60,29 | 2.877 | 45.057.027 |
| 12/9/2024 | 60,50 | 60,11 | -0,15% | 60,06 | 60,50 | 60,16 | 60,11 | 60,29 | 2.621 | 40.285.013 |
| 11/9/2024 | 60,94 | 60,20 | -0,36% | 60,08 | 60,94 | 60,29 | 60,20 | 60,25 | 2.125 | 55.345.585 |
| 10/9/2024 | 60,60 | 60,42 | -0,48% | 60,38 | 60,99 | 60,60 | 60,42 | 60,49 | 1.756 | 35.333.999 |