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.
PLRI11 - FII POLO I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 11,87 | 11,28 | -4,97% | 10,77 | 11,87 | 11,04 | 10,79 | 11,28 | 25 | 336.903 |
| 5/9/2025 | 11,91 | 11,87 | +6,17% | 11,87 | 11,91 | 11,89 | 11,20 | 11,87 | 3 | 20.227 |
| 4/9/2025 | 11,59 | 11,18 | -3,45% | 11,16 | 11,59 | 11,32 | 11,17 | 11,18 | 16 | 289.932 |
| 3/9/2025 | 11,59 | 11,58 | -0,09% | 11,58 | 11,99 | 11,91 | 11,58 | 12,00 | 7 | 55.991 |
| 2/9/2025 | 11,59 | 11,59 | +0,09% | 11,59 | 11,59 | 11,59 | 11,58 | 11,59 | 2 | 15.067 |
| 1/9/2025 | 12,10 | 11,58 | -4,69% | 11,58 | 12,10 | 12,02 | 11,58 | 12,10 | 8 | 245.263 |
| 29/8/2025 | 12,15 | 12,15 | -0,16% | 12,15 | 12,15 | 12,15 | 12,15 | 12,19 | 3 | 48.600 |
| 28/8/2025 | 12,17 | 12,17 | 0,00% | 12,17 | 12,17 | 12,17 | 12,15 | 12,19 | 5 | 14.604 |
| 27/8/2025 | 12,34 | 12,17 | -0,65% | 12,17 | 12,34 | 12,29 | 12,17 | 12,31 | 6 | 382.504 |
| 26/8/2025 | 12,17 | 12,25 | +0,66% | 12,17 | 12,25 | 12,24 | 12,17 | 12,23 | 5 | 636.980 |
| 25/8/2025 | 12,39 | 12,17 | -1,78% | 12,16 | 12,39 | 12,25 | 12,17 | 12,40 | 27 | 308.884 |
| 22/8/2025 | 12,16 | 12,39 | +1,89% | 12,16 | 12,39 | 12,17 | 12,36 | 12,40 | 4 | 32.875 |
| 21/8/2025 | 12,16 | 12,16 | 0,00% | 12,16 | 12,16 | 12,16 | 12,16 | 12,40 | 2 | 2.432 |
| 20/8/2025 | 12,18 | 12,16 | 0,00% | 12,16 | 12,18 | 12,17 | 12,16 | 12,52 | 5 | 41.379 |
| 19/8/2025 | 12,16 | 12,16 | 0,00% | 12,16 | 12,16 | 12,16 | 12,16 | 12,50 | 1 | 9.728 |
| 18/8/2025 | 12,17 | 12,16 | -6,32% | 12,16 | 12,17 | 12,16 | 12,16 | 12,59 | 4 | 36.481 |
| 15/8/2025 | 13,75 | 12,98 | -5,67% | 12,97 | 13,76 | 13,23 | 12,13 | 13,01 | 10 | 422.043 |
| 14/8/2025 | 13,77 | 13,76 | -0,43% | 12,11 | 13,77 | 12,69 | 12,13 | 13,76 | 6 | 33.016 |
| 13/8/2025 | 11,57 | 13,82 | -0,50% | 11,57 | 13,82 | 12,08 | 12,08 | 13,65 | 23 | 831.347 |
| 12/8/2025 | 13,89 | 13,89 | +0,36% | 13,89 | 13,89 | 13,89 | 11,34 | 13,20 | 3 | 9.723 |
| 11/8/2025 | 13,89 | 13,84 | -0,79% | 13,84 | 13,89 | 13,84 | 11,31 | 13,85 | 13 | 106.603 |
| 8/8/2025 | 13,96 | 13,95 | -0,71% | 13,95 | 13,96 | 13,95 | 11,36 | 13,93 | 3 | 114.392 |
| 7/8/2025 | 11,30 | 14,05 | +25,56% | 11,26 | 16,15 | 12,86 | 13,00 | 14,05 | 49 | 623.862 |
| 4/8/2025 | 11,20 | 11,19 | +0,18% | 11,19 | 11,20 | 11,19 | 11,18 | 12,62 | 6 | 134.284 |
| 1/8/2025 | 10,99 | 11,17 | -11,49% | 10,99 | 12,26 | 11,15 | 11,17 | 12,62 | 5 | 33.477 |
| 31/7/2025 | 12,61 | 12,62 | +5,17% | 12,61 | 12,62 | 12,61 | 12,60 | 12,62 | 2 | 12.615 |
| 30/7/2025 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,99 | 12,62 | 3 | 15.600 |
| 29/7/2025 | 12,00 | 12,00 | -5,21% | 12,00 | 12,00 | 12,00 | 12,00 | 12,65 | 5 | 42.000 |
| 28/7/2025 | 12,66 | 12,66 | +2,68% | 12,66 | 12,66 | 12,66 | 12,00 | 12,67 | 4 | 59.502 |
| 25/7/2025 | 12,68 | 12,33 | -1,28% | 12,30 | 12,68 | 12,38 | 12,32 | 12,68 | 10 | 91.650 |
| 23/7/2025 | 12,48 | 12,49 | -0,08% | 12,34 | 12,49 | 12,44 | 12,13 | 12,50 | 13 | 3.070.967 |
| 22/7/2025 | 12,75 | 12,50 | +2,97% | 12,14 | 12,75 | 12,42 | 12,31 | 12,69 | 17 | 653.428 |
| 21/7/2025 | 12,64 | 12,14 | +0,25% | 12,14 | 12,75 | 12,50 | 12,12 | 12,14 | 11 | 180.007 |
| 18/7/2025 | 12,66 | 12,11 | -4,42% | 12,11 | 12,66 | 12,38 | 12,12 | 12,65 | 2 | 2.477 |
| 17/7/2025 | 12,67 | 12,67 | +4,80% | 12,40 | 12,67 | 12,66 | 12,35 | 12,67 | 20 | 145.655 |
| 16/7/2025 | 12,15 | 12,09 | -5,47% | 12,09 | 12,78 | 12,18 | 12,08 | 12,09 | 15 | 95.006 |
| 15/7/2025 | 12,78 | 12,79 | 0,00% | 12,78 | 12,79 | 12,78 | 12,03 | 12,79 | 7 | 107.432 |
| 14/7/2025 | 12,10 | 12,79 | +5,88% | 11,80 | 12,79 | 12,52 | 12,03 | 12,79 | 22 | 210.419 |
| 11/7/2025 | 12,10 | 12,08 | -0,17% | 12,08 | 12,10 | 12,09 | 12,08 | 12,10 | 8 | 170.606 |
| 10/7/2025 | 12,10 | 12,10 | -2,73% | 12,10 | 12,20 | 12,13 | 12,10 | 12,79 | 9 | 127.443 |
| 9/7/2025 | 11,75 | 12,44 | +3,67% | 11,75 | 12,44 | 11,98 | 11,79 | 12,45 | 3 | 10.782 |
| 8/7/2025 | 12,39 | 12,00 | +2,30% | 11,72 | 12,39 | 11,77 | 12,00 | 12,45 | 7 | 173.122 |
| 7/7/2025 | 11,70 | 11,73 | -8,29% | 11,70 | 12,70 | 11,91 | 11,73 | 12,55 | 10 | 220.485 |
| 4/7/2025 | 12,78 | 12,79 | +9,69% | 12,78 | 12,79 | 12,78 | 12,01 | 12,79 | 7 | 49.860 |
| 3/7/2025 | 12,55 | 11,66 | -7,09% | 11,66 | 12,60 | 12,18 | 11,66 | 12,79 | 9 | 28.034 |
| 2/7/2025 | 11,67 | 12,55 | -1,72% | 11,67 | 12,55 | 12,50 | 12,55 | 12,60 | 76 | 884.381 |
| 1/7/2025 | 12,50 | 12,77 | +0,24% | 12,50 | 12,77 | 12,63 | 11,96 | 12,78 | 2 | 2.527 |
| 30/6/2025 | 12,68 | 12,74 | 0,00% | 12,68 | 12,74 | 12,69 | 11,08 | 12,75 | 14 | 201.825 |
| 27/6/2025 | 11,80 | 12,74 | +8,15% | 10,56 | 12,74 | 11,78 | 11,30 | 12,74 | 24 | 719.857 |
| 26/6/2025 | 12,11 | 11,78 | -5,84% | 11,74 | 12,49 | 12,15 | 11,78 | 12,82 | 32 | 506.777 |
| 25/6/2025 | 12,59 | 12,51 | -2,49% | 12,50 | 12,60 | 12,58 | 12,50 | 12,84 | 85 | 1.073.149 |
| 24/6/2025 | 12,83 | 12,83 | -0,16% | 12,83 | 12,83 | 12,83 | 12,21 | 12,84 | 1 | 42.339 |
| 23/6/2025 | 13,35 | 12,85 | -8,15% | 12,01 | 13,35 | 12,84 | 12,10 | 12,85 | 84 | 1.962.992 |
| 20/6/2025 | 13,36 | 13,99 | +0,07% | 13,36 | 13,99 | 13,55 | 13,46 | 14,00 | 2 | 39.311 |
| 18/6/2025 | 13,99 | 13,98 | -0,07% | 13,98 | 13,99 | 13,98 | 13,98 | 14,00 | 4 | 303.416 |
| 17/6/2025 | 13,57 | 13,99 | -5,28% | 13,40 | 14,81 | 13,45 | 13,55 | 13,99 | 17 | 261.007 |
| 16/6/2025 | 14,90 | 14,77 | -0,87% | 13,35 | 14,90 | 14,50 | 13,51 | 14,77 | 28 | 832.685 |
| 13/6/2025 | 14,04 | 14,90 | +0,13% | 14,03 | 14,90 | 14,29 | 14,10 | 14,90 | 18 | 178.730 |
| 12/6/2025 | 14,71 | 14,88 | -0,07% | 14,50 | 14,88 | 14,68 | 14,04 | 14,88 | 6 | 24.968 |
| 11/6/2025 | 14,50 | 14,89 | -0,07% | 14,50 | 14,89 | 14,50 | 14,45 | 14,89 | 48 | 617.934 |
| 10/6/2025 | 14,98 | 14,90 | +0,54% | 14,90 | 14,98 | 14,94 | 14,51 | 14,79 | 3 | 32.868 |
| 9/6/2025 | 14,34 | 14,82 | -0,27% | 14,30 | 14,86 | 14,36 | 14,21 | 14,83 | 12 | 258.525 |
| 6/6/2025 | 14,52 | 14,86 | -0,80% | 14,52 | 14,86 | 14,58 | 14,56 | 14,86 | 4 | 51.049 |
| 5/6/2025 | 14,63 | 14,98 | -3,85% | 14,32 | 14,98 | 14,46 | 14,57 | 14,98 | 25 | 623.434 |
| 4/6/2025 | 15,59 | 15,58 | +3,94% | 14,81 | 15,59 | 15,07 | 15,11 | 15,59 | 19 | 2.723.999 |
| 3/6/2025 | 14,87 | 14,99 | -6,08% | 14,30 | 14,99 | 14,48 | 15,49 | 15,50 | 12 | 272.247 |
| 2/6/2025 | 15,82 | 15,96 | +0,88% | 14,86 | 15,96 | 15,67 | 14,99 | 15,96 | 10 | 380.809 |
| 30/5/2025 | 15,99 | 15,82 | +2,66% | 14,86 | 15,99 | 15,21 | 15,00 | 15,83 | 42 | 844.493 |
| 29/5/2025 | 15,90 | 15,41 | -3,32% | 15,41 | 16,00 | 15,98 | 15,14 | 15,41 | 12 | 2.029.857 |
| 27/5/2025 | 14,99 | 15,94 | +9,40% | 14,80 | 15,94 | 14,89 | 14,99 | 15,95 | 12 | 123.633 |
| 26/5/2025 | 14,42 | 14,57 | -8,94% | 14,41 | 15,25 | 14,59 | 14,56 | 15,97 | 17 | 164.898 |
| 23/5/2025 | 14,99 | 16,00 | +6,74% | 14,99 | 16,00 | 15,91 | 15,00 | 16,00 | 15 | 189.396 |
| 22/5/2025 | 14,23 | 14,99 | +5,19% | 14,23 | 14,99 | 14,94 | 14,99 | 15,00 | 10 | 248.074 |
| 21/5/2025 | 14,04 | 14,25 | -0,35% | 14,04 | 14,65 | 14,52 | 14,28 | 15,51 | 10 | 84.224 |
| 20/5/2025 | 14,73 | 14,30 | -2,92% | 14,02 | 14,73 | 14,42 | 14,04 | 14,30 | 15 | 317.439 |
| 19/5/2025 | 14,73 | 14,73 | 0,00% | 14,02 | 14,73 | 14,54 | 14,73 | 14,80 | 14 | 300.992 |
| 16/5/2025 | 15,40 | 14,73 | -4,35% | 14,73 | 15,41 | 15,13 | 14,73 | 15,34 | 20 | 345.012 |
| 15/5/2025 | 15,90 | 15,40 | +0,06% | 14,76 | 15,98 | 15,78 | 15,29 | 15,49 | 31 | 805.170 |
| 14/5/2025 | 15,90 | 15,39 | -3,27% | 15,39 | 15,90 | 15,44 | 14,74 | 15,40 | 9 | 328.975 |
| 13/5/2025 | 15,92 | 15,91 | +2,71% | 15,61 | 15,93 | 15,91 | 15,60 | 15,90 | 15 | 238.652 |
| 12/5/2025 | 15,85 | 15,49 | -1,65% | 14,99 | 15,95 | 15,17 | 15,32 | 15,89 | 20 | 456.621 |
| 9/5/2025 | 15,94 | 15,75 | -1,32% | 15,05 | 15,95 | 15,78 | 15,05 | 15,75 | 9 | 88.395 |
| 8/5/2025 | 15,99 | 15,96 | -0,25% | 15,01 | 15,99 | 15,78 | 15,11 | 15,95 | 23 | 415.023 |
| 7/5/2025 | 15,50 | 16,00 | +3,23% | 14,73 | 16,00 | 15,82 | 15,80 | 16,00 | 29 | 1.180.697 |
| 6/5/2025 | 15,29 | 15,50 | +3,26% | 14,76 | 15,50 | 15,48 | 14,76 | 15,50 | 15 | 781.749 |
| 5/5/2025 | 15,50 | 15,01 | 0,00% | 15,01 | 15,50 | 15,17 | 15,01 | 15,29 | 18 | 397.492 |
| 2/5/2025 | 15,49 | 15,01 | +1,76% | 14,90 | 15,49 | 15,08 | 15,00 | 15,45 | 15 | 269.949 |
| 29/4/2025 | 14,75 | 14,75 | +0,34% | 14,75 | 14,76 | 14,75 | 14,80 | 15,50 | 6 | 200.700 |
| 28/4/2025 | 15,05 | 14,70 | -2,33% | 14,70 | 16,00 | 14,99 | 14,71 | 15,98 | 17 | 1.327.164 |
| 25/4/2025 | 16,00 | 15,05 | 0,00% | 14,81 | 16,00 | 15,01 | 15,06 | 15,98 | 7 | 51.034 |
| 24/4/2025 | 14,76 | 15,05 | +0,33% | 14,76 | 16,00 | 15,75 | 15,00 | 15,89 | 21 | 445.769 |
| 23/4/2025 | 15,99 | 15,00 | +1,56% | 15,00 | 15,99 | 15,48 | 14,98 | 15,00 | 29 | 614.582 |
| 22/4/2025 | 15,74 | 14,77 | -6,16% | 14,77 | 15,99 | 15,67 | 14,77 | 15,70 | 40 | 2.779.262 |
| 17/4/2025 | 15,95 | 15,74 | -1,32% | 14,72 | 15,95 | 15,38 | 15,50 | 15,74 | 19 | 355.377 |
| 16/4/2025 | 15,95 | 15,95 | 0,00% | 13,62 | 15,95 | 15,75 | 15,00 | 15,95 | 16 | 592.392 |
| 15/4/2025 | 15,99 | 15,95 | -0,25% | 14,61 | 15,99 | 15,88 | 14,26 | 15,96 | 12 | 127.106 |
| 14/4/2025 | 14,99 | 15,99 | +6,60% | 12,83 | 15,99 | 15,14 | 15,00 | 15,99 | 25 | 1.697.681 |
| 11/4/2025 | 14,98 | 15,00 | +0,13% | 12,81 | 15,00 | 14,85 | 13,33 | 15,00 | 32 | 1.069.750 |
| 10/4/2025 | 15,43 | 14,98 | -2,22% | 14,98 | 15,43 | 15,38 | 12,73 | 14,97 | 4 | 19.996 |
| 9/4/2025 | 12,54 | 15,32 | +13,31% | 12,54 | 15,32 | 12,61 | 12,80 | 15,43 | 17 | 734.078 |
| 7/4/2025 | 14,53 | 13,52 | -6,95% | 13,21 | 14,53 | 14,19 | 13,51 | 15,49 | 22 | 377.623 |
| 4/4/2025 | 14,51 | 14,53 | +0,14% | 14,51 | 15,96 | 15,43 | 14,53 | 15,90 | 23 | 152.773 |
| 3/4/2025 | 14,06 | 14,51 | -9,26% | 14,06 | 15,98 | 14,60 | 14,50 | 15,99 | 5 | 14.603 |
| 2/4/2025 | 15,99 | 15,99 | +0,06% | 15,99 | 15,99 | 15,99 | 14,04 | 15,99 | 8 | 143.910 |
| 1/4/2025 | 14,01 | 15,98 | -0,13% | 14,01 | 16,65 | 15,82 | 15,06 | 15,99 | 31 | 1.218.591 |
| 31/3/2025 | 16,50 | 16,00 | -1,84% | 16,00 | 16,50 | 16,30 | 16,00 | 16,50 | 10 | 314.630 |
| 28/3/2025 | 15,67 | 16,30 | -1,21% | 15,67 | 16,49 | 16,46 | 16,30 | 16,49 | 26 | 1.159.226 |
| 27/3/2025 | 16,49 | 16,50 | 0,00% | 14,10 | 16,50 | 15,79 | 14,27 | 16,50 | 37 | 5.030.442 |
| 26/3/2025 | 16,50 | 16,50 | 0,00% | 15,26 | 16,50 | 16,49 | 16,05 | 16,50 | 14 | 653.267 |
| 25/3/2025 | 16,42 | 16,50 | +0,73% | 15,01 | 16,77 | 16,58 | 15,51 | 16,50 | 27 | 1.672.994 |
| 24/3/2025 | 15,96 | 16,38 | +5,68% | 15,93 | 16,56 | 16,06 | 16,38 | 16,39 | 36 | 804.974 |
| 21/3/2025 | 15,00 | 15,50 | +3,33% | 14,49 | 15,50 | 14,78 | 15,62 | 15,96 | 27 | 558.888 |
| 20/3/2025 | 15,00 | 15,00 | +0,07% | 14,39 | 15,00 | 14,99 | 14,99 | 15,00 | 13 | 545.926 |
| 19/3/2025 | 15,99 | 14,99 | +0,94% | 14,39 | 15,99 | 14,98 | 14,99 | 15,00 | 13 | 82.441 |
| 18/3/2025 | 15,00 | 14,85 | -1,00% | 14,01 | 15,89 | 15,03 | 14,39 | 14,85 | 39 | 1.193.967 |
| 17/3/2025 | 15,00 | 15,00 | +0,87% | 14,87 | 16,30 | 15,12 | 14,84 | 15,00 | 37 | 3.286.263 |
| 14/3/2025 | 15,00 | 14,87 | -0,80% | 14,86 | 16,64 | 15,00 | 14,87 | 15,00 | 33 | 666.052 |
| 13/3/2025 | 14,23 | 14,99 | +0,07% | 14,23 | 15,00 | 14,89 | 14,52 | 15,00 | 21 | 692.817 |
| 12/3/2025 | 14,90 | 14,98 | -0,13% | 14,01 | 14,99 | 14,97 | 14,98 | 15,00 | 10 | 115.304 |
| 11/3/2025 | 15,00 | 15,00 | 0,00% | 14,99 | 15,00 | 14,99 | 14,99 | 15,00 | 20 | 494.986 |
| 10/3/2025 | 14,99 | 15,00 | +1,21% | 14,93 | 16,04 | 15,06 | 14,98 | 15,00 | 47 | 3.013.606 |
| 7/3/2025 | 15,00 | 14,82 | -0,54% | 13,25 | 15,00 | 14,19 | 14,01 | 14,83 | 26 | 1.739.398 |
| 6/3/2025 | 14,01 | 14,90 | +6,43% | 14,01 | 14,99 | 14,95 | 14,90 | 15,00 | 37 | 1.391.018 |
| 5/3/2025 | 14,99 | 14,00 | -12,45% | 14,00 | 14,99 | 14,93 | 10,78 | 14,89 | 19 | 243.426 |
| 28/2/2025 | 14,99 | 15,99 | +6,74% | 14,01 | 17,80 | 14,99 | 14,01 | 15,99 | 63 | 3.850.889 |
| 27/2/2025 | 14,99 | 14,98 | -0,13% | 14,01 | 15,00 | 14,90 | 13,51 | 14,99 | 12 | 87.949 |
| 26/2/2025 | 14,96 | 15,00 | +1,08% | 14,96 | 15,40 | 14,97 | 14,96 | 15,00 | 17 | 894.071 |
| 25/2/2025 | 14,85 | 14,84 | +6,23% | 14,80 | 14,97 | 14,85 | 13,01 | 14,84 | 38 | 2.338.968 |
| 24/2/2025 | 13,95 | 13,97 | -0,14% | 13,69 | 13,97 | 13,77 | 13,78 | 13,97 | 21 | 358.195 |
| 21/2/2025 | 14,00 | 13,99 | +7,20% | 12,73 | 14,80 | 13,62 | 13,02 | 13,99 | 35 | 753.591 |
| 20/2/2025 | 13,05 | 13,05 | +4,40% | 12,60 | 13,45 | 13,27 | 12,72 | 13,07 | 20 | 289.309 |
| 19/2/2025 | 13,52 | 12,50 | -10,65% | 12,50 | 13,94 | 12,96 | 12,50 | 13,29 | 51 | 2.138.485 |
| 18/2/2025 | 13,06 | 13,99 | +3,48% | 13,05 | 13,99 | 13,05 | 13,06 | 13,90 | 19 | 1.271.331 |
| 17/2/2025 | 13,51 | 13,52 | +0,15% | 13,50 | 13,52 | 13,51 | 13,51 | 14,94 | 5 | 31.074 |
| 14/2/2025 | 13,93 | 13,50 | -9,34% | 13,49 | 13,93 | 13,76 | 13,50 | 13,80 | 14 | 213.390 |
| 13/2/2025 | 14,88 | 14,89 | +2,76% | 14,01 | 14,89 | 14,73 | 14,02 | 14,96 | 8 | 26.530 |
| 12/2/2025 | 14,89 | 14,49 | -3,14% | 13,81 | 14,89 | 14,27 | 14,49 | 14,89 | 13 | 168.492 |
| 11/2/2025 | 14,95 | 14,96 | +3,24% | 14,95 | 14,96 | 14,95 | 13,80 | 14,89 | 2 | 5.983 |
| 10/2/2025 | 14,59 | 14,49 | -1,63% | 13,50 | 14,97 | 14,39 | 13,52 | 14,96 | 22 | 499.500 |
| 7/2/2025 | 13,77 | 14,73 | +7,60% | 13,77 | 14,74 | 13,88 | 13,88 | 14,60 | 35 | 355.459 |
| 6/2/2025 | 13,51 | 13,69 | +1,33% | 13,51 | 13,69 | 13,52 | 12,52 | 13,77 | 8 | 170.459 |
| 5/2/2025 | 12,10 | 13,51 | +12,30% | 12,10 | 13,85 | 12,93 | 13,00 | 13,51 | 9 | 43.980 |
| 4/2/2025 | 14,97 | 12,03 | -19,75% | 12,03 | 14,97 | 13,80 | 12,02 | 14,00 | 18 | 462.371 |
| 3/2/2025 | 14,39 | 14,99 | +1,97% | 14,39 | 14,99 | 14,90 | 10,93 | 14,40 | 5 | 31.292 |
| 31/1/2025 | 14,80 | 14,70 | -0,68% | 13,20 | 14,80 | 14,45 | 13,11 | 14,70 | 7 | 69.391 |
| 30/1/2025 | 14,90 | 14,80 | +2,28% | 14,80 | 14,90 | 14,82 | 13,11 | 14,80 | 6 | 129.004 |
| 29/1/2025 | 13,21 | 14,47 | +7,26% | 13,21 | 14,48 | 13,99 | 13,49 | 14,47 | 7 | 153.938 |
| 28/1/2025 | 14,94 | 13,49 | -9,83% | 13,49 | 14,95 | 13,70 | 13,22 | 13,49 | 29 | 1.347.678 |
| 27/1/2025 | 14,96 | 14,96 | +11,23% | 14,96 | 14,96 | 14,96 | 13,46 | 14,94 | 1 | 4.488 |
| 24/1/2025 | 14,97 | 13,45 | -10,21% | 13,45 | 14,98 | 13,55 | 13,45 | 13,50 | 16 | 380.841 |
| 23/1/2025 | 14,97 | 14,98 | 0,00% | 13,48 | 14,98 | 14,50 | 13,48 | 14,98 | 25 | 82.667 |
| 22/1/2025 | 14,97 | 14,98 | +0,07% | 14,95 | 14,98 | 14,96 | 13,59 | 14,97 | 34 | 501.396 |
| 21/1/2025 | 14,96 | 14,97 | 0,00% | 14,96 | 14,98 | 14,97 | 13,82 | 14,90 | 8 | 38.923 |
| 20/1/2025 | 14,98 | 14,97 | -0,07% | 14,97 | 14,98 | 14,97 | 14,97 | 14,98 | 36 | 315.870 |
| 17/1/2025 | 14,98 | 14,98 | +0,07% | 13,69 | 14,98 | 14,76 | 13,69 | 14,97 | 35 | 239.263 |
| 16/1/2025 | 14,97 | 14,97 | +8,79% | 14,97 | 14,97 | 14,97 | 13,77 | 14,98 | 2 | 16.467 |
| 15/1/2025 | 14,99 | 13,76 | -8,27% | 13,76 | 14,99 | 14,82 | 13,76 | 14,22 | 24 | 742.731 |
| 14/1/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 14,20 | 14,99 | 3 | 13.500 |
| 13/1/2025 | 15,00 | 15,00 | +7,07% | 14,99 | 15,00 | 14,99 | 14,02 | 14,98 | 3 | 11.995 |
| 10/1/2025 | 15,00 | 14,01 | -6,60% | 14,01 | 15,00 | 14,75 | 14,02 | 15,00 | 8 | 35.415 |
| 9/1/2025 | 14,90 | 15,00 | +0,67% | 14,90 | 15,00 | 14,99 | 14,12 | 15,00 | 20 | 785.527 |
| 8/1/2025 | 14,90 | 14,90 | +6,35% | 13,79 | 14,90 | 14,51 | 13,80 | 14,90 | 18 | 155.293 |
| 7/1/2025 | 14,90 | 14,01 | +1,52% | 14,01 | 14,90 | 14,85 | 14,02 | 14,50 | 9 | 71.309 |
| 6/1/2025 | 14,96 | 13,80 | -11,14% | 13,80 | 14,96 | 14,87 | 13,79 | 14,30 | 6 | 58.027 |
| 3/1/2025 | 16,54 | 15,53 | +22,86% | 15,53 | 16,54 | 15,63 | 10,46 | 14,95 | 3 | 20.322 |
| 2/1/2025 | 11,50 | 12,64 | +5,07% | 11,50 | 12,64 | 11,90 | 12,64 | 16,58 | 4 | 36.904 |
| 30/12/2024 | 11,99 | 12,03 | +0,33% | 11,98 | 12,03 | 12,00 | 11,50 | 12,99 | 8 | 285.770 |
| 27/12/2024 | 11,99 | 11,99 | +0,08% | 11,99 | 11,99 | 11,99 | 10,02 | 11,97 | 2 | 2.398 |
| 26/12/2024 | 11,98 | 11,98 | 0,00% | 10,54 | 11,99 | 11,25 | 11,51 | 11,99 | 8 | 66.381 |
| 23/12/2024 | 11,98 | 11,98 | -0,08% | 11,98 | 11,98 | 11,98 | 10,02 | 11,97 | 1 | 4.792 |
| 20/12/2024 | 10,99 | 11,99 | +9,00% | 10,99 | 11,99 | 10,99 | 10,00 | 12,00 | 3 | 698.199 |
| 19/12/2024 | 10,00 | 11,00 | +0,09% | 10,00 | 11,00 | 10,08 | 10,00 | 11,00 | 10 | 30.254 |
| 18/12/2024 | 10,01 | 10,99 | +9,79% | 10,01 | 10,99 | 10,50 | 10,01 | 11,00 | 2 | 2.100 |
| 17/12/2024 | 10,02 | 10,01 | -0,10% | 10,01 | 10,02 | 10,01 | 10,01 | 11,99 | 3 | 227.452 |
| 16/12/2024 | 10,02 | 10,02 | -0,10% | 10,02 | 10,02 | 10,02 | 10,01 | 10,02 | 2 | 2.004 |
| 13/12/2024 | 10,03 | 10,03 | 0,00% | 10,03 | 10,03 | 10,03 | 10,03 | 11,99 | 2 | 2.006 |
| 11/12/2024 | 10,03 | 10,03 | 0,00% | 10,03 | 10,03 | 10,03 | 10,03 | 12,42 | 6 | 44.132 |
| 10/12/2024 | 10,03 | 10,03 | +0,10% | 10,03 | 10,03 | 10,03 | 10,03 | 12,42 | 5 | 80.240 |
| 9/12/2024 | 10,02 | 10,02 | +0,10% | 10,02 | 10,02 | 10,02 | 10,02 | 12,42 | 1 | 2.004 |
| 5/12/2024 | 10,10 | 10,01 | -1,86% | 10,01 | 10,10 | 10,05 | 10,01 | 12,44 | 14 | 214.204 |
| 4/12/2024 | 10,20 | 10,20 | -3,77% | 10,01 | 10,20 | 10,19 | 10,02 | 10,60 | 8 | 315.028 |
| 3/12/2024 | 10,60 | 10,60 | 0,00% | 10,60 | 10,61 | 10,60 | 10,60 | 12,44 | 6 | 21.206 |
| 2/12/2024 | 11,00 | 10,60 | -13,82% | 10,60 | 11,00 | 10,80 | 10,60 | 12,29 | 2 | 2.160 |
| 29/11/2024 | 12,90 | 12,30 | -4,43% | 12,30 | 13,48 | 13,27 | 11,00 | 12,30 | 68 | 942.258 |
| 28/11/2024 | 9,82 | 12,87 | +28,70% | 9,82 | 12,89 | 11,62 | 12,39 | 12,87 | 29 | 341.683 |
| 27/11/2024 | 10,01 | 10,00 | -0,10% | 10,00 | 10,01 | 10,00 | 9,83 | 10,50 | 106 | 1.173.001 |
| 26/11/2024 | 10,01 | 10,01 | 0,00% | 10,01 | 10,01 | 10,01 | 10,01 | 10,98 | 21 | 142.142 |
| 25/11/2024 | 10,20 | 10,01 | -1,86% | 10,01 | 10,20 | 10,03 | 10,01 | 10,96 | 8 | 38.134 |
| 22/11/2024 | 10,17 | 10,20 | +0,39% | 10,01 | 10,20 | 10,14 | 10,01 | 10,98 | 31 | 1.427.171 |
| 21/11/2024 | 10,17 | 10,16 | -0,10% | 10,16 | 10,17 | 10,16 | 10,16 | 10,18 | 20 | 182.887 |
| 19/11/2024 | 10,17 | 10,17 | 0,00% | 10,17 | 10,17 | 10,17 | 10,17 | 10,95 | 2 | 20.340 |
| 18/11/2024 | 10,17 | 10,17 | 0,00% | 10,17 | 10,17 | 10,17 | 10,17 | 12,45 | 3 | 24.408 |
| 14/11/2024 | 10,17 | 10,17 | 0,00% | 10,17 | 10,17 | 10,17 | 10,16 | 12,49 | 2 | 4.068 |
| 13/11/2024 | 10,17 | 10,17 | +0,10% | 10,17 | 10,18 | 10,17 | 10,16 | 10,88 | 6 | 61.023 |
| 12/11/2024 | 10,17 | 10,16 | -0,39% | 10,16 | 10,17 | 10,16 | 10,16 | 12,49 | 12 | 121.921 |
| 11/11/2024 | 10,30 | 10,20 | -2,76% | 10,16 | 10,30 | 10,25 | 10,19 | 10,30 | 9 | 125.130 |
| 8/11/2024 | 10,50 | 10,49 | -3,76% | 10,49 | 11,00 | 10,57 | 10,31 | 11,00 | 16 | 323.715 |
| 7/11/2024 | 11,11 | 10,90 | -1,89% | 10,70 | 11,11 | 11,03 | 10,90 | 11,11 | 6 | 36.415 |
| 6/11/2024 | 11,10 | 11,11 | 0,00% | 11,10 | 11,11 | 11,10 | 11,10 | 13,00 | 6 | 158.870 |
| 5/11/2024 | 11,30 | 11,11 | -4,22% | 11,11 | 11,30 | 11,12 | 11,10 | 11,11 | 5 | 15.573 |
| 4/11/2024 | 11,80 | 11,60 | -2,36% | 11,60 | 11,80 | 11,68 | 11,31 | 11,60 | 8 | 93.511 |
| 1/11/2024 | 11,88 | 11,88 | -0,17% | 11,88 | 11,88 | 11,88 | 11,66 | 11,88 | 2 | 23.760 |
| 30/10/2024 | 11,90 | 11,90 | 0,00% | 11,90 | 11,90 | 11,90 | 11,60 | 12,99 | 4 | 189.210 |
| 28/10/2024 | 11,11 | 11,90 | +7,11% | 11,11 | 12,00 | 11,95 | 11,60 | 11,90 | 5 | 78.878 |
| 24/10/2024 | 11,11 | 11,11 | +0,09% | 11,11 | 11,11 | 11,11 | 11,11 | 13,48 | 1 | 14.443 |
| 23/10/2024 | 11,01 | 11,10 | +0,82% | 11,01 | 11,10 | 11,09 | 11,11 | 12,99 | 2 | 39.951 |
| 22/10/2024 | 11,01 | 11,01 | -4,34% | 11,01 | 11,01 | 11,01 | 11,00 | 12,00 | 3 | 59.454 |
| 21/10/2024 | 11,51 | 11,51 | 0,00% | 11,51 | 11,51 | 11,51 | 11,51 | 12,87 | 1 | 9.208 |
| 18/10/2024 | 11,51 | 11,51 | 0,00% | 11,51 | 12,05 | 11,77 | 11,51 | 14,00 | 6 | 2.345.374 |
| 17/10/2024 | 11,51 | 11,51 | 0,00% | 11,51 | 11,51 | 11,51 | 11,51 | 13,00 | 2 | 4.604 |
| 16/10/2024 | 11,99 | 11,51 | -7,85% | 11,51 | 12,00 | 11,61 | 11,51 | 14,00 | 10 | 219.585 |
| 15/10/2024 | 12,00 | 12,49 | +3,22% | 12,00 | 12,49 | 12,22 | 12,49 | 13,78 | 9 | 138.178 |
| 14/10/2024 | 13,50 | 12,10 | -6,92% | 12,10 | 13,80 | 13,44 | 12,01 | 13,99 | 7 | 96.801 |
| 11/10/2024 | 13,00 | 13,00 | +4,33% | 13,00 | 13,00 | 13,00 | 11,62 | 14,00 | 1 | 15.600 |
| 10/10/2024 | 13,00 | 12,46 | -4,15% | 12,46 | 13,00 | 12,64 | 10,06 | 12,88 | 4 | 18.960 |
| 9/10/2024 | 13,59 | 13,00 | -2,91% | 13,00 | 13,59 | 13,58 | 12,72 | 13,59 | 7 | 177.970 |
| 8/10/2024 | 12,78 | 13,39 | +5,02% | 12,75 | 13,39 | 12,85 | 13,39 | 13,40 | 13 | 97.702 |
| 7/10/2024 | 14,19 | 12,75 | -10,21% | 12,75 | 14,20 | 13,41 | 12,75 | 14,09 | 18 | 352.919 |
| 4/10/2024 | 14,20 | 14,20 | 0,00% | 14,20 | 14,20 | 14,20 | 13,13 | 14,20 | 3 | 17.040 |
| 3/10/2024 | 16,35 | 14,20 | -13,15% | 12,05 | 16,35 | 13,47 | 12,84 | 15,45 | 20 | 207.575 |
| 2/10/2024 | 16,80 | 16,35 | -8,61% | 15,50 | 16,80 | 15,91 | 15,01 | 17,12 | 31 | 633.550 |
| 1/10/2024 | 17,93 | 17,89 | -0,50% | 17,89 | 17,93 | 17,92 | 16,60 | 17,89 | 3 | 91.399 |
| 30/9/2024 | 17,97 | 17,98 | -0,06% | 17,97 | 17,98 | 17,97 | 16,91 | 17,98 | 9 | 1.289.165 |
| 26/9/2024 | 17,10 | 17,99 | -0,06% | 17,10 | 18,00 | 17,81 | 17,15 | 17,99 | 10 | 81.955 |
| 25/9/2024 | 17,69 | 18,00 | +2,04% | 17,35 | 18,00 | 17,70 | 15,20 | 17,99 | 13 | 511.795 |
| 24/9/2024 | 17,64 | 17,64 | +1,67% | 17,64 | 17,64 | 17,64 | 17,64 | 17,69 | 8 | 31.752 |
| 23/9/2024 | 17,36 | 17,35 | +0,17% | 17,35 | 17,59 | 17,44 | 14,51 | 17,35 | 16 | 188.382 |
| 20/9/2024 | 17,30 | 17,32 | +5,03% | 17,30 | 17,34 | 17,32 | 17,30 | 17,32 | 7 | 195.722 |
| 19/9/2024 | 17,23 | 16,49 | -4,13% | 16,49 | 17,35 | 16,67 | 14,32 | 16,49 | 18 | 436.923 |
| 18/9/2024 | 17,06 | 17,20 | +1,42% | 17,06 | 17,25 | 17,23 | 17,20 | 17,22 | 23 | 4.628.590 |
| 17/9/2024 | 16,30 | 16,96 | +16,01% | 16,30 | 16,98 | 16,87 | 16,96 | 16,97 | 20 | 259.920 |
| 16/9/2024 | 14,61 | 14,62 | +0,07% | 14,61 | 14,62 | 14,61 | 14,62 | 16,83 | 3 | 11.695 |
| 13/9/2024 | 14,61 | 14,61 | 0,00% | 14,61 | 14,61 | 14,61 | 14,61 | 16,50 | 1 | 1.461 |
| 12/9/2024 | 14,25 | 14,61 | +2,53% | 14,25 | 17,06 | 16,79 | 14,61 | 17,05 | 19 | 213.242 |
| 11/9/2024 | 14,25 | 14,25 | 0,00% | 14,25 | 14,25 | 14,25 | 14,25 | 16,25 | 3 | 35.625 |
| 10/9/2024 | 14,50 | 14,25 | -1,72% | 14,25 | 14,50 | 14,30 | 14,25 | 16,23 | 8 | 67.225 |