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.
PRSV11 - FII P VARGAS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 32,51 | 32,52 | +0,59% | 32,50 | 37,99 | 33,60 | 32,50 | 32,52 | 6 | 67.203 |
| 11/3/2026 | 32,31 | 32,33 | +0,06% | 32,30 | 35,00 | 34,16 | 32,32 | 38,00 | 13 | 85.400 |
| 10/3/2026 | 32,31 | 32,31 | +0,22% | 32,31 | 32,31 | 32,31 | 32,30 | 34,97 | 3 | 19.386 |
| 9/3/2026 | 32,22 | 32,24 | -7,81% | 32,22 | 32,24 | 32,22 | 32,22 | 34,96 | 8 | 657.296 |
| 6/3/2026 | 34,94 | 34,97 | +8,43% | 34,94 | 34,97 | 34,94 | 32,23 | 34,98 | 2 | 17.473 |
| 5/3/2026 | 32,25 | 32,25 | -1,19% | 32,25 | 32,25 | 32,25 | 32,22 | 34,98 | 2 | 12.900 |
| 4/3/2026 | 32,26 | 32,64 | +1,18% | 32,26 | 34,96 | 32,36 | 32,30 | 34,98 | 3 | 155.346 |
| 3/3/2026 | 32,24 | 32,26 | -9,15% | 32,24 | 32,26 | 32,25 | 32,25 | 32,26 | 6 | 80.638 |
| 27/2/2026 | 35,51 | 35,51 | -2,18% | 35,51 | 35,51 | 35,51 | 35,50 | 38,69 | 1 | 14.204 |
| 23/2/2026 | 36,29 | 36,30 | +0,03% | 36,29 | 36,30 | 36,29 | 35,50 | 38,71 | 2 | 10.888 |
| 20/2/2026 | 33,26 | 36,29 | +9,01% | 33,26 | 38,70 | 35,47 | 33,50 | 36,30 | 6 | 42.570 |
| 19/2/2026 | 33,97 | 33,29 | +3,10% | 33,24 | 38,00 | 37,98 | 33,26 | 38,71 | 32 | 38.828.430 |
| 18/2/2026 | 37,00 | 32,29 | -5,03% | 32,29 | 37,00 | 32,36 | 32,29 | 34,00 | 10 | 381.898 |
| 11/2/2026 | 35,00 | 34,00 | -2,86% | 34,00 | 35,00 | 34,66 | 32,33 | 37,00 | 2 | 10.400 |
| 9/2/2026 | 35,01 | 35,00 | -7,19% | 35,00 | 35,01 | 35,00 | 34,00 | 38,71 | 2 | 21.005 |
| 6/2/2026 | 35,92 | 37,71 | +10,13% | 32,29 | 37,71 | 37,23 | 37,71 | 38,99 | 16 | 156.397 |
| 5/2/2026 | 34,00 | 34,24 | +0,74% | 33,99 | 34,24 | 34,03 | 32,22 | 35,95 | 4 | 23.823 |
| 4/2/2026 | 33,99 | 33,99 | 0,00% | 33,99 | 33,99 | 33,99 | 32,21 | 35,95 | 1 | 3.399 |
| 3/2/2026 | 33,99 | 33,99 | -0,03% | 33,99 | 33,99 | 33,99 | 32,25 | 34,00 | 1 | 3.399 |
| 2/2/2026 | 35,97 | 34,00 | +4,62% | 34,00 | 35,97 | 35,14 | 32,25 | 35,95 | 8 | 42.173 |
| 30/1/2026 | 32,51 | 32,50 | -1,07% | 32,50 | 32,51 | 32,50 | 32,15 | 36,00 | 2 | 6.501 |
| 29/1/2026 | 33,51 | 32,85 | -4,23% | 32,85 | 33,51 | 32,98 | 32,51 | 36,17 | 6 | 85.756 |
| 28/1/2026 | 36,17 | 34,30 | -0,44% | 34,30 | 36,17 | 34,62 | 34,00 | 36,18 | 4 | 20.775 |
| 26/1/2026 | 34,45 | 34,45 | +1,32% | 34,45 | 34,45 | 34,45 | 32,20 | 36,16 | 1 | 3.445 |
| 23/1/2026 | 36,11 | 34,00 | -5,40% | 34,00 | 36,12 | 34,35 | 32,14 | 36,18 | 3 | 61.835 |
| 22/1/2026 | 32,16 | 35,94 | +2,69% | 32,16 | 35,94 | 35,75 | 33,00 | 36,12 | 4 | 286.008 |
| 21/1/2026 | 35,00 | 35,00 | -2,72% | 35,00 | 35,00 | 35,00 | 32,12 | 35,00 | 1 | 73.500 |
| 20/1/2026 | 35,98 | 35,98 | +0,03% | 35,98 | 35,98 | 35,98 | 32,12 | 35,98 | 3 | 10.794 |
| 19/1/2026 | 32,20 | 35,97 | +11,85% | 32,20 | 36,12 | 35,15 | 32,07 | 35,99 | 8 | 28.120 |
| 16/1/2026 | 32,16 | 32,16 | -5,44% | 32,16 | 32,16 | 32,16 | 32,19 | 36,17 | 2 | 22.512 |
| 15/1/2026 | 36,07 | 34,01 | +5,98% | 33,99 | 36,07 | 35,40 | 33,00 | 35,99 | 7 | 77.893 |
| 14/1/2026 | 32,09 | 32,09 | +0,03% | 32,09 | 32,09 | 32,09 | 32,09 | 34,00 | 1 | 6.418 |
| 13/1/2026 | 32,05 | 32,08 | +0,09% | 32,05 | 32,08 | 32,07 | 32,07 | 36,17 | 3 | 25.661 |
| 12/1/2026 | 33,75 | 32,05 | -2,82% | 32,05 | 33,75 | 32,29 | 32,04 | 36,17 | 4 | 22.605 |
| 9/1/2026 | 33,45 | 32,98 | -0,06% | 32,97 | 33,45 | 32,98 | 32,10 | 36,17 | 3 | 164.904 |
| 8/1/2026 | 32,14 | 33,00 | +2,71% | 32,14 | 33,00 | 32,59 | 32,15 | 36,17 | 2 | 48.898 |
| 7/1/2026 | 32,11 | 32,13 | -5,92% | 32,11 | 32,14 | 32,12 | 32,13 | 36,18 | 4 | 35.341 |
| 6/1/2026 | 33,40 | 34,15 | +6,62% | 33,40 | 34,15 | 34,04 | 32,06 | 36,18 | 4 | 27.239 |
| 5/1/2026 | 32,06 | 32,03 | -0,03% | 32,03 | 32,06 | 32,05 | 32,03 | 36,24 | 4 | 35.263 |
| 2/1/2026 | 34,39 | 32,04 | -5,76% | 32,04 | 34,39 | 33,21 | 32,02 | 36,23 | 2 | 6.643 |
| 30/12/2025 | 34,79 | 34,00 | +6,12% | 34,00 | 34,79 | 34,39 | 32,02 | 36,24 | 2 | 6.879 |
| 29/12/2025 | 34,50 | 32,04 | -7,08% | 32,04 | 34,80 | 33,37 | 32,02 | 34,00 | 6 | 20.024 |
| 26/12/2025 | 32,01 | 34,48 | +7,75% | 32,00 | 34,49 | 32,99 | 32,01 | 34,48 | 9 | 65.990 |
| 23/12/2025 | 36,38 | 32,00 | -11,04% | 32,00 | 36,38 | 32,02 | 32,00 | 33,99 | 27 | 1.755.215 |
| 22/12/2025 | 32,26 | 35,97 | +2,77% | 32,12 | 36,97 | 32,28 | 32,22 | 35,98 | 15 | 1.517.446 |
| 19/12/2025 | 34,99 | 35,00 | -5,35% | 34,99 | 35,00 | 34,99 | 32,26 | 35,00 | 3 | 27.997 |
| 18/12/2025 | 36,97 | 36,98 | +14,81% | 36,97 | 36,98 | 36,97 | 32,25 | 36,98 | 3 | 18.488 |
| 17/12/2025 | 33,41 | 32,21 | -12,88% | 32,21 | 33,41 | 33,30 | 32,21 | 36,98 | 5 | 39.971 |
| 16/12/2025 | 36,97 | 36,97 | +13,75% | 36,97 | 36,97 | 36,97 | 32,21 | 36,98 | 3 | 11.091 |
| 15/12/2025 | 32,22 | 32,50 | +0,87% | 32,20 | 35,60 | 33,14 | 32,50 | 36,98 | 8 | 112.700 |
| 11/12/2025 | 34,20 | 32,22 | -5,79% | 32,22 | 34,20 | 32,51 | 32,22 | 35,60 | 3 | 22.757 |
| 10/12/2025 | 34,20 | 34,20 | +3,45% | 34,20 | 34,20 | 34,20 | 32,23 | 37,00 | 1 | 23.940 |
| 9/12/2025 | 33,06 | 33,06 | -0,09% | 33,01 | 38,92 | 33,32 | 33,01 | 38,90 | 15 | 366.530 |
| 5/12/2025 | 33,07 | 33,09 | -5,54% | 33,07 | 33,09 | 33,07 | 33,08 | 38,95 | 2 | 9.923 |
| 3/12/2025 | 38,94 | 35,03 | -10,04% | 35,01 | 38,94 | 36,39 | 35,02 | 38,95 | 7 | 61.877 |
| 2/12/2025 | 38,94 | 38,94 | -0,08% | 38,94 | 38,94 | 38,94 | 31,11 | 38,94 | 3 | 11.682 |
| 1/12/2025 | 38,97 | 38,97 | +0,05% | 38,97 | 38,97 | 38,97 | 31,07 | 38,95 | 1 | 3.897 |
| 28/11/2025 | 38,95 | 38,95 | +11,29% | 38,95 | 38,95 | 38,95 | 33,00 | 38,98 | 1 | 3.895 |
| 27/11/2025 | 32,10 | 35,00 | +9,10% | 32,08 | 35,02 | 33,17 | 35,00 | 38,96 | 5 | 106.174 |
| 26/11/2025 | 32,08 | 32,08 | -0,12% | 32,08 | 32,08 | 32,08 | 32,08 | 38,96 | 1 | 28.872 |
| 25/11/2025 | 32,12 | 32,12 | 0,00% | 32,12 | 32,12 | 32,12 | 32,08 | 38,96 | 2 | 192.720 |
| 24/11/2025 | 32,12 | 32,12 | -0,03% | 32,12 | 32,12 | 32,12 | 32,12 | 38,96 | 1 | 189.508 |
| 21/11/2025 | 32,13 | 32,13 | -0,09% | 32,13 | 32,13 | 32,13 | 32,12 | 38,96 | 1 | 9.639 |
| 18/11/2025 | 32,16 | 32,16 | +0,06% | 32,16 | 32,16 | 32,16 | 32,13 | 38,96 | 1 | 90.048 |
| 17/11/2025 | 32,09 | 32,14 | -2,61% | 32,08 | 38,00 | 37,25 | 32,13 | 38,97 | 12 | 294.310 |
| 13/11/2025 | 33,00 | 33,00 | -0,06% | 33,00 | 33,00 | 33,00 | 32,09 | 35,00 | 1 | 9.900 |
| 11/11/2025 | 33,02 | 33,02 | 0,00% | 33,02 | 33,02 | 33,02 | 33,01 | 37,97 | 1 | 3.302 |
| 7/11/2025 | 33,02 | 33,02 | 0,00% | 33,02 | 33,02 | 33,02 | 33,00 | 38,98 | 3 | 72.644 |
| 4/11/2025 | 33,02 | 33,02 | -5,66% | 33,02 | 33,02 | 33,02 | 33,00 | 38,98 | 1 | 3.302 |
| 3/11/2025 | 34,99 | 35,00 | +0,03% | 34,99 | 35,00 | 34,99 | 33,00 | 38,98 | 15 | 1.466.496 |
| 31/10/2025 | 33,02 | 34,99 | -0,03% | 33,00 | 35,00 | 33,45 | 33,00 | 35,00 | 13 | 60.221 |
| 30/10/2025 | 35,00 | 35,00 | +0,03% | 35,00 | 35,00 | 35,00 | 33,00 | 35,00 | 11 | 339.500 |
| 29/10/2025 | 35,00 | 34,99 | +3,06% | 33,01 | 35,00 | 33,40 | 33,00 | 35,00 | 4 | 66.815 |
| 28/10/2025 | 35,09 | 33,95 | +2,57% | 33,95 | 35,10 | 34,71 | 33,00 | 38,98 | 3 | 52.069 |
| 24/10/2025 | 33,10 | 33,10 | +0,09% | 33,10 | 33,10 | 33,10 | 33,09 | 38,98 | 2 | 19.860 |
| 23/10/2025 | 33,04 | 33,07 | -5,51% | 33,04 | 33,07 | 33,05 | 33,06 | 38,96 | 2 | 6.611 |
| 22/10/2025 | 35,00 | 35,00 | +6,06% | 35,00 | 35,00 | 35,00 | 33,03 | 35,00 | 2 | 367.500 |
| 21/10/2025 | 35,00 | 33,00 | -17,46% | 33,00 | 35,00 | 34,80 | 33,01 | 35,00 | 10 | 215.794 |
| 20/10/2025 | 39,98 | 39,98 | +12,87% | 39,98 | 39,98 | 39,98 | 36,65 | 40,00 | 1 | 11.994 |
| 17/10/2025 | 39,46 | 35,42 | -13,19% | 35,42 | 39,46 | 38,63 | 35,42 | 38,45 | 5 | 42.499 |
| 16/10/2025 | 35,35 | 40,80 | +15,42% | 35,35 | 41,00 | 38,92 | 35,41 | 41,00 | 4 | 77.844 |
| 15/10/2025 | 41,49 | 35,35 | -4,49% | 35,35 | 41,49 | 40,78 | 35,34 | 41,10 | 4 | 69.334 |
| 14/10/2025 | 41,80 | 37,01 | -11,46% | 37,01 | 41,80 | 40,95 | 37,00 | 41,50 | 3 | 24.571 |
| 13/10/2025 | 41,80 | 41,80 | -0,41% | 41,80 | 41,80 | 41,80 | 35,00 | 41,80 | 1 | 37.620 |
| 10/10/2025 | 41,98 | 41,97 | +16,52% | 41,97 | 41,98 | 41,97 | 33,56 | 41,90 | 2 | 50.370 |
| 9/10/2025 | 36,02 | 36,02 | +2,62% | 36,02 | 36,02 | 36,02 | 36,00 | 46,45 | 1 | 10.806 |
| 8/10/2025 | 41,99 | 35,10 | +0,17% | 35,10 | 42,00 | 41,78 | 35,09 | 43,00 | 5 | 133.699 |
| 7/10/2025 | 36,62 | 35,04 | -6,08% | 35,04 | 36,62 | 35,24 | 35,05 | 46,42 | 5 | 162.130 |
| 6/10/2025 | 37,31 | 37,31 | -3,84% | 37,31 | 37,31 | 37,31 | 36,61 | 45,42 | 1 | 3.731 |
| 3/10/2025 | 41,01 | 38,80 | -1,05% | 38,80 | 41,01 | 40,42 | 37,40 | 46,44 | 6 | 44.469 |
| 2/10/2025 | 42,22 | 39,21 | +1,84% | 39,21 | 44,00 | 42,39 | 39,20 | 46,49 | 17 | 597.823 |
| 1/10/2025 | 43,93 | 38,50 | -11,23% | 38,01 | 43,93 | 38,86 | 38,50 | 43,80 | 24 | 275.931 |
| 30/9/2025 | 35,27 | 43,37 | -1,41% | 35,27 | 43,59 | 38,09 | 36,01 | 43,37 | 20 | 460.953 |
| 29/9/2025 | 43,12 | 43,99 | -0,02% | 35,01 | 43,99 | 38,71 | 41,97 | 44,00 | 15 | 201.302 |
| 26/9/2025 | 40,93 | 44,00 | +22,26% | 40,91 | 44,00 | 41,17 | 31,66 | 44,97 | 16 | 168.814 |
| 24/9/2025 | 32,00 | 35,99 | -1,69% | 32,00 | 35,99 | 34,75 | 31,54 | 40,94 | 11 | 114.698 |
| 23/9/2025 | 40,93 | 36,61 | +1,69% | 36,50 | 40,93 | 39,09 | 32,04 | 37,00 | 14 | 308.856 |
| 22/9/2025 | 36,00 | 36,00 | +0,06% | 35,99 | 36,00 | 35,99 | 31,12 | 40,92 | 5 | 32.397 |
| 19/9/2025 | 40,96 | 35,98 | -12,18% | 35,98 | 40,96 | 36,29 | 31,14 | 40,93 | 3 | 58.066 |
| 18/9/2025 | 35,97 | 40,97 | +13,87% | 35,97 | 40,97 | 37,97 | 31,05 | 40,00 | 2 | 18.985 |
| 17/9/2025 | 35,96 | 35,98 | +12,44% | 32,00 | 35,98 | 35,57 | 32,00 | 40,98 | 22 | 764.788 |
| 16/9/2025 | 31,50 | 32,00 | 0,00% | 31,50 | 32,00 | 31,91 | 29,26 | 32,00 | 4 | 95.745 |
| 15/9/2025 | 30,03 | 32,00 | +3,23% | 29,65 | 32,00 | 30,34 | 29,26 | 33,99 | 15 | 248.869 |
| 12/9/2025 | 31,01 | 31,00 | 0,00% | 31,00 | 31,01 | 31,00 | 32,00 | 34,50 | 2 | 34.103 |
| 11/9/2025 | 31,02 | 31,00 | 0,00% | 31,00 | 31,02 | 31,00 | 31,00 | 33,42 | 3 | 49.604 |
| 5/9/2025 | 31,03 | 31,00 | -0,10% | 31,00 | 31,03 | 31,00 | 31,00 | 34,50 | 5 | 679.052 |
| 4/9/2025 | 31,03 | 31,03 | 0,00% | 31,03 | 31,03 | 31,03 | 31,03 | 34,50 | 1 | 31.030 |
| 2/9/2025 | 31,02 | 31,03 | -1,52% | 31,02 | 31,03 | 31,02 | 31,03 | 31,50 | 2 | 124.095 |
| 1/9/2025 | 31,51 | 31,51 | -1,53% | 31,51 | 31,51 | 31,51 | 31,50 | 34,90 | 5 | 444.291 |
| 29/8/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 31,01 | 31,99 | 2 | 12.800 |
| 26/8/2025 | 31,00 | 32,00 | +2,56% | 31,00 | 32,00 | 31,02 | 31,00 | 35,58 | 6 | 291.600 |
| 25/8/2025 | 31,21 | 31,20 | +0,65% | 31,20 | 31,21 | 31,20 | 31,20 | 36,10 | 5 | 156.001 |
| 22/8/2025 | 31,02 | 31,00 | -6,03% | 31,00 | 31,02 | 31,01 | 31,06 | 36,64 | 2 | 310.140 |
| 21/8/2025 | 33,00 | 32,99 | -0,03% | 31,00 | 33,00 | 31,17 | 31,00 | 38,38 | 8 | 704.605 |
| 19/8/2025 | 33,40 | 33,00 | -1,20% | 33,00 | 33,40 | 33,34 | 33,00 | 44,39 | 4 | 180.080 |
| 18/8/2025 | 33,44 | 33,40 | -0,12% | 33,40 | 33,44 | 33,41 | 33,40 | 44,39 | 2 | 13.364 |
| 15/8/2025 | 33,46 | 33,44 | -0,03% | 33,44 | 33,46 | 33,44 | 33,41 | 44,39 | 3 | 40.133 |
| 13/8/2025 | 33,43 | 33,45 | +0,06% | 33,43 | 33,46 | 33,44 | 33,45 | 44,39 | 7 | 120.417 |
| 12/8/2025 | 33,44 | 33,43 | +1,27% | 33,43 | 33,44 | 33,43 | 33,43 | 44,39 | 3 | 16.716 |
| 11/8/2025 | 34,42 | 33,01 | -8,31% | 33,01 | 34,42 | 33,48 | 33,41 | 44,39 | 2 | 10.044 |
| 8/8/2025 | 36,37 | 36,00 | 0,00% | 36,00 | 36,37 | 36,01 | 33,00 | 44,40 | 4 | 86.437 |
| 6/8/2025 | 39,07 | 36,00 | -1,83% | 36,00 | 39,07 | 36,28 | 36,00 | 39,00 | 5 | 108.840 |
| 5/8/2025 | 36,69 | 36,67 | -0,89% | 36,67 | 36,69 | 36,67 | 36,67 | 44,00 | 6 | 47.683 |
| 4/8/2025 | 44,29 | 37,00 | -16,84% | 37,00 | 44,29 | 37,59 | 36,68 | 42,00 | 15 | 620.294 |
| 1/8/2025 | 44,49 | 44,49 | +17,08% | 44,49 | 44,49 | 44,49 | 36,68 | 44,40 | 3 | 22.245 |
| 31/7/2025 | 38,04 | 38,00 | -0,60% | 38,00 | 38,04 | 38,00 | 38,00 | 44,30 | 8 | 554.829 |
| 30/7/2025 | 39,00 | 38,23 | -1,97% | 38,23 | 41,05 | 38,49 | 38,22 | 44,29 | 9 | 88.531 |
| 28/7/2025 | 39,20 | 39,00 | -0,54% | 39,00 | 39,21 | 39,11 | 39,00 | 44,35 | 9 | 89.964 |
| 25/7/2025 | 42,00 | 39,21 | -2,34% | 39,21 | 42,00 | 41,53 | 39,21 | 42,00 | 2 | 24.921 |
| 24/7/2025 | 40,59 | 40,15 | -1,11% | 40,15 | 40,59 | 40,52 | 39,21 | 42,50 | 3 | 28.369 |
| 23/7/2025 | 40,60 | 40,60 | -8,48% | 40,60 | 41,03 | 40,70 | 40,59 | 41,00 | 4 | 16.283 |
| 22/7/2025 | 40,95 | 44,36 | +8,30% | 40,73 | 44,36 | 41,38 | 40,15 | 44,35 | 5 | 70.352 |
| 21/7/2025 | 40,98 | 40,96 | 0,00% | 40,96 | 40,98 | 40,97 | 40,95 | 44,37 | 8 | 45.067 |
| 18/7/2025 | 40,96 | 40,96 | -6,89% | 40,96 | 40,96 | 40,96 | 40,99 | 44,39 | 2 | 20.480 |
| 16/7/2025 | 44,49 | 43,99 | +6,93% | 43,99 | 44,49 | 44,05 | 40,95 | 43,99 | 2 | 35.242 |
| 14/7/2025 | 43,64 | 41,14 | -7,53% | 41,14 | 43,64 | 42,70 | 40,95 | 44,49 | 5 | 21.352 |
| 11/7/2025 | 43,63 | 44,49 | +1,71% | 43,63 | 44,49 | 44,31 | 43,64 | 44,50 | 3 | 22.158 |
| 10/7/2025 | 43,74 | 43,74 | +6,40% | 43,74 | 43,74 | 43,74 | 41,11 | 43,74 | 2 | 8.748 |
| 9/7/2025 | 44,00 | 41,11 | -7,58% | 41,11 | 44,00 | 43,60 | 39,04 | 43,74 | 3 | 34.885 |
| 8/7/2025 | 40,78 | 44,48 | +8,65% | 39,00 | 44,48 | 39,88 | 39,00 | 44,50 | 6 | 55.834 |
| 7/7/2025 | 40,94 | 40,94 | -7,35% | 40,94 | 40,94 | 40,91 | 40,90 | 44,50 | 2 | 20.458 |
| 4/7/2025 | 44,19 | 44,19 | 0,00% | 44,19 | 44,19 | 44,19 | 37,97 | 44,20 | 1 | 110.475 |
| 3/7/2025 | 44,19 | 44,19 | -0,70% | 44,19 | 44,19 | 44,19 | 37,97 | 44,20 | 2 | 75.123 |
| 2/7/2025 | 45,42 | 44,50 | -2,13% | 42,53 | 45,43 | 44,40 | 37,97 | 44,58 | 8 | 48.847 |
| 1/7/2025 | 44,99 | 45,47 | -0,02% | 44,99 | 45,47 | 45,15 | 41,00 | 45,44 | 3 | 13.545 |
| 30/6/2025 | 42,41 | 45,48 | +7,19% | 39,27 | 45,48 | 40,82 | 38,00 | 45,48 | 17 | 277.596 |
| 27/6/2025 | 42,44 | 42,43 | -7,74% | 42,43 | 46,00 | 42,61 | 42,41 | 42,43 | 11 | 80.975 |
| 26/6/2025 | 45,99 | 45,99 | 0,00% | 45,99 | 45,99 | 45,99 | 42,42 | 46,00 | 1 | 114.975 |
| 24/6/2025 | 47,69 | 45,99 | -3,18% | 45,99 | 47,69 | 46,08 | 42,45 | 46,00 | 2 | 82.952 |
| 23/6/2025 | 47,50 | 47,50 | -0,84% | 47,50 | 47,50 | 47,50 | 42,45 | 47,40 | 1 | 9.500 |
| 20/6/2025 | 47,91 | 47,90 | -0,02% | 47,90 | 47,91 | 47,90 | 42,44 | 47,89 | 2 | 19.161 |
| 18/6/2025 | 47,92 | 47,91 | +1,94% | 47,91 | 47,92 | 47,91 | 42,43 | 47,92 | 2 | 9.583 |
| 17/6/2025 | 47,00 | 47,00 | +10,85% | 46,99 | 47,00 | 46,99 | 42,44 | 47,93 | 3 | 14.099 |
| 16/6/2025 | 42,40 | 42,40 | -9,98% | 42,40 | 42,40 | 42,40 | 42,45 | 47,93 | 1 | 4.240 |
| 13/6/2025 | 47,10 | 47,10 | +11,56% | 47,10 | 47,10 | 47,10 | 42,22 | 47,93 | 1 | 4.710 |
| 12/6/2025 | 42,61 | 42,22 | -0,96% | 42,22 | 42,61 | 42,42 | 42,22 | 47,13 | 4 | 84.849 |
| 11/6/2025 | 42,64 | 42,63 | -0,02% | 42,63 | 42,64 | 42,63 | 42,61 | 47,31 | 2 | 42.631 |
| 10/6/2025 | 43,10 | 42,64 | -1,18% | 42,64 | 43,10 | 42,72 | 42,62 | 47,50 | 3 | 46.996 |
| 9/6/2025 | 42,64 | 43,15 | +0,12% | 42,64 | 47,79 | 44,64 | 43,15 | 47,80 | 6 | 26.785 |
| 4/6/2025 | 43,12 | 43,10 | -0,92% | 43,10 | 43,12 | 43,10 | 42,68 | 49,99 | 5 | 47.420 |
| 3/6/2025 | 43,50 | 43,50 | -3,35% | 43,50 | 43,50 | 43,50 | 43,10 | 49,99 | 1 | 13.050 |
| 2/6/2025 | 42,65 | 45,01 | -6,21% | 42,65 | 45,02 | 44,22 | 45,01 | 49,99 | 4 | 26.537 |
| 30/5/2025 | 47,29 | 47,99 | -0,02% | 47,29 | 47,99 | 47,81 | 42,64 | 49,50 | 4 | 19.125 |
| 29/5/2025 | 42,62 | 48,00 | -3,98% | 42,62 | 48,00 | 43,67 | 48,00 | 48,99 | 8 | 244.590 |
| 28/5/2025 | 49,51 | 49,99 | 0,00% | 45,01 | 49,99 | 47,06 | 45,00 | 49,99 | 4 | 42.360 |
| 27/5/2025 | 47,49 | 49,99 | +4,91% | 47,49 | 49,99 | 48,25 | 45,02 | 49,99 | 4 | 48.259 |
| 26/5/2025 | 49,00 | 47,65 | -4,49% | 47,64 | 49,00 | 47,85 | 47,65 | 48,14 | 5 | 129.197 |
| 23/5/2025 | 49,89 | 49,89 | -0,02% | 49,89 | 49,89 | 49,89 | 42,80 | 49,00 | 1 | 24.945 |
| 20/5/2025 | 49,99 | 49,90 | +17,14% | 48,38 | 49,99 | 49,63 | 42,80 | 49,98 | 5 | 24.815 |
| 19/5/2025 | 50,00 | 42,60 | -11,51% | 42,60 | 50,00 | 43,67 | 42,60 | 48,00 | 12 | 506.624 |
| 16/5/2025 | 48,15 | 48,14 | -5,27% | 48,14 | 48,15 | 48,14 | 46,18 | 48,14 | 2 | 9.629 |
| 15/5/2025 | 50,81 | 50,82 | +0,24% | 50,50 | 50,82 | 50,58 | 44,51 | 50,83 | 4 | 136.573 |
| 14/5/2025 | 50,70 | 50,70 | -0,18% | 50,70 | 50,70 | 50,70 | 44,50 | 50,82 | 1 | 5.070 |
| 13/5/2025 | 50,70 | 50,79 | +14,08% | 50,70 | 50,79 | 50,76 | 44,50 | 50,75 | 3 | 15.228 |
| 12/5/2025 | 50,98 | 44,52 | -15,81% | 44,52 | 50,98 | 50,39 | 44,50 | 50,90 | 2 | 55.432 |
| 9/5/2025 | 52,99 | 52,88 | -1,67% | 52,88 | 52,99 | 52,93 | 44,50 | 51,00 | 2 | 105.870 |
| 8/5/2025 | 53,78 | 53,78 | -0,41% | 53,78 | 53,78 | 53,78 | 44,50 | 52,99 | 1 | 5.378 |
| 7/5/2025 | 44,52 | 54,00 | +12,52% | 44,52 | 54,00 | 46,14 | 44,50 | 54,00 | 9 | 258.399 |
| 6/5/2025 | 47,99 | 47,99 | 0,00% | 47,99 | 47,99 | 47,99 | 44,50 | 47,99 | 1 | 19.196 |
| 5/5/2025 | 47,99 | 47,99 | +0,21% | 47,99 | 47,99 | 47,99 | 44,50 | 48,00 | 1 | 4.799 |
| 2/5/2025 | 47,99 | 47,89 | -0,21% | 47,89 | 48,00 | 47,97 | 46,05 | 47,90 | 4 | 23.987 |
| 29/4/2025 | 47,99 | 47,99 | 0,00% | 47,99 | 47,99 | 47,99 | 47,00 | 47,99 | 2 | 9.598 |
| 28/4/2025 | 45,00 | 47,99 | 0,00% | 44,99 | 47,99 | 46,49 | 44,99 | 48,00 | 6 | 46.493 |
| 25/4/2025 | 48,00 | 47,99 | +12,78% | 47,99 | 48,00 | 47,99 | 42,83 | 48,00 | 2 | 43.196 |
| 24/4/2025 | 46,02 | 42,55 | -13,15% | 42,55 | 46,02 | 44,14 | 42,55 | 49,00 | 7 | 154.510 |
| 23/4/2025 | 48,99 | 48,99 | +6,45% | 48,99 | 48,99 | 48,99 | 46,00 | 48,98 | 1 | 19.596 |
| 22/4/2025 | 46,02 | 46,02 | -2,11% | 46,02 | 46,02 | 46,02 | 46,00 | 49,00 | 1 | 4.602 |
| 17/4/2025 | 47,02 | 47,01 | +1,95% | 47,01 | 47,03 | 47,01 | 46,00 | 49,00 | 5 | 117.529 |
| 16/4/2025 | 46,04 | 46,11 | -5,88% | 46,04 | 46,11 | 46,06 | 47,01 | 49,00 | 2 | 46.061 |
| 15/4/2025 | 48,99 | 48,99 | +0,10% | 48,99 | 48,99 | 48,99 | 46,00 | 49,00 | 1 | 19.596 |
| 14/4/2025 | 49,22 | 48,94 | -0,12% | 42,62 | 53,97 | 49,51 | 42,66 | 53,99 | 7 | 163.414 |
| 11/4/2025 | 49,00 | 49,00 | +0,02% | 49,00 | 49,00 | 49,00 | 42,55 | 49,00 | 1 | 68.600 |
| 10/4/2025 | 48,99 | 48,99 | +4,23% | 48,99 | 48,99 | 48,99 | 42,55 | 48,99 | 1 | 19.596 |
| 9/4/2025 | 49,00 | 47,00 | -5,41% | 42,76 | 49,00 | 46,43 | 42,77 | 50,00 | 8 | 130.023 |
| 8/4/2025 | 49,88 | 49,69 | +1,33% | 49,69 | 49,88 | 49,78 | 42,55 | 49,00 | 2 | 39.828 |
| 7/4/2025 | 49,04 | 49,04 | -1,90% | 49,04 | 49,04 | 49,04 | 42,55 | 50,00 | 1 | 4.904 |
| 4/4/2025 | 52,99 | 49,99 | -7,34% | 42,50 | 52,99 | 45,01 | 43,50 | 53,00 | 12 | 292.614 |
| 3/4/2025 | 49,38 | 53,95 | +8,97% | 49,38 | 53,95 | 49,97 | 48,00 | 53,99 | 3 | 39.976 |
| 2/4/2025 | 49,51 | 49,51 | -0,02% | 49,51 | 49,51 | 49,51 | 42,50 | 49,53 | 1 | 14.853 |
| 1/4/2025 | 49,52 | 49,52 | +5,36% | 49,52 | 49,52 | 49,52 | 42,46 | 49,52 | 4 | 148.560 |
| 31/3/2025 | 49,41 | 47,00 | -4,88% | 43,50 | 49,41 | 48,13 | 43,56 | 47,00 | 7 | 149.206 |
| 28/3/2025 | 51,22 | 49,41 | -4,04% | 42,44 | 51,22 | 48,42 | 43,43 | 49,41 | 12 | 150.119 |
| 27/3/2025 | 51,43 | 51,49 | +2,49% | 47,72 | 51,49 | 50,84 | 44,00 | 50,97 | 6 | 127.118 |
| 26/3/2025 | 52,55 | 50,24 | -5,17% | 50,24 | 52,55 | 51,26 | 42,42 | 50,24 | 3 | 46.140 |
| 25/3/2025 | 49,82 | 52,98 | -3,29% | 49,82 | 52,98 | 52,29 | 46,00 | 53,87 | 4 | 31.374 |
| 24/3/2025 | 55,39 | 54,78 | +4,12% | 54,78 | 55,39 | 54,92 | 42,40 | 54,84 | 4 | 54.925 |
| 21/3/2025 | 45,00 | 52,61 | -4,35% | 40,11 | 52,61 | 44,52 | 42,40 | 52,61 | 24 | 2.408.766 |
| 20/3/2025 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 40,11 | 55,00 | 1 | 82.500 |
| 19/3/2025 | 55,00 | 55,00 | +0,02% | 55,00 | 55,00 | 55,00 | 40,11 | 55,00 | 1 | 22.000 |
| 18/3/2025 | 55,00 | 54,99 | +1,85% | 54,99 | 55,00 | 54,99 | 42,00 | 54,00 | 2 | 27.499 |
| 17/3/2025 | 53,99 | 53,99 | -1,84% | 53,99 | 53,99 | 53,99 | 40,50 | 55,72 | 1 | 21.596 |
| 14/3/2025 | 55,00 | 55,00 | +0,04% | 55,00 | 55,00 | 55,00 | 41,00 | 55,00 | 1 | 66.000 |
| 13/3/2025 | 54,98 | 54,98 | 0,00% | 54,98 | 54,98 | 54,98 | 41,00 | 55,00 | 1 | 43.984 |