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.
RBFF11 - FII RIOB FF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 47,79 | 47,77 | -0,06% | 47,61 | 48,59 | 48,08 | 47,77 | 47,83 | 814 | 60.545.493 |
| 5/9/2025 | 48,08 | 47,80 | +0,19% | 47,07 | 48,70 | 47,80 | 47,80 | 47,81 | 3.743 | 367.371.910 |
| 4/9/2025 | 46,80 | 47,71 | +0,34% | 46,80 | 47,80 | 47,40 | 47,58 | 47,71 | 1.076 | 110.203.467 |
| 3/9/2025 | 46,63 | 47,55 | +1,97% | 46,25 | 47,96 | 46,98 | 46,86 | 47,55 | 3.236 | 308.855.936 |
| 2/9/2025 | 47,00 | 46,63 | +0,21% | 46,05 | 47,00 | 46,37 | 46,35 | 46,63 | 1.122 | 101.317.600 |
| 1/9/2025 | 47,58 | 46,53 | -2,74% | 46,10 | 47,65 | 46,88 | 46,53 | 46,83 | 4.022 | 194.347.371 |
| 29/8/2025 | 47,55 | 47,84 | +0,65% | 47,48 | 48,10 | 47,69 | 47,79 | 47,84 | 594 | 44.767.450 |
| 28/8/2025 | 47,31 | 47,53 | +0,47% | 47,27 | 47,80 | 47,48 | 47,34 | 47,53 | 371 | 34.600.599 |
| 27/8/2025 | 47,40 | 47,31 | +0,06% | 47,31 | 47,75 | 47,41 | 47,32 | 47,43 | 306 | 14.552.794 |
| 26/8/2025 | 47,59 | 47,28 | -0,46% | 47,15 | 48,85 | 47,56 | 47,28 | 47,47 | 536 | 20.845.602 |
| 25/8/2025 | 47,83 | 47,50 | +0,32% | 47,40 | 48,08 | 47,60 | 47,50 | 47,60 | 664 | 32.556.701 |
| 22/8/2025 | 48,04 | 47,35 | -1,50% | 47,29 | 48,04 | 47,52 | 47,40 | 47,48 | 708 | 35.967.593 |
| 21/8/2025 | 48,50 | 48,07 | -1,09% | 47,73 | 49,37 | 48,51 | 48,06 | 48,09 | 893 | 48.148.355 |
| 20/8/2025 | 49,88 | 48,60 | -2,57% | 48,60 | 49,88 | 49,03 | 48,60 | 48,80 | 1.460 | 60.168.627 |
| 19/8/2025 | 50,15 | 49,88 | -0,52% | 49,88 | 50,25 | 50,02 | 49,88 | 49,90 | 291 | 10.434.258 |
| 18/8/2025 | 49,55 | 50,14 | +0,28% | 49,55 | 50,92 | 50,16 | 49,93 | 50,14 | 467 | 37.357.039 |
| 15/8/2025 | 49,90 | 50,00 | +0,24% | 49,74 | 50,45 | 49,98 | 49,90 | 50,00 | 293 | 9.331.595 |
| 14/8/2025 | 49,01 | 49,88 | -0,06% | 49,01 | 50,13 | 49,55 | 49,88 | 49,91 | 368 | 11.382.408 |
| 13/8/2025 | 50,38 | 49,91 | -0,93% | 49,28 | 50,75 | 50,05 | 49,90 | 49,91 | 2.388 | 47.172.219 |
| 12/8/2025 | 50,08 | 50,38 | +0,60% | 50,04 | 50,50 | 50,28 | 50,38 | 50,40 | 409 | 9.624.523 |
| 11/8/2025 | 50,39 | 50,08 | -0,44% | 50,03 | 50,39 | 50,22 | 50,03 | 50,08 | 309 | 13.079.142 |
| 8/8/2025 | 50,78 | 50,30 | 0,00% | 50,21 | 50,78 | 50,36 | 50,30 | 50,39 | 253 | 9.281.484 |
| 7/8/2025 | 50,50 | 50,30 | -0,26% | 50,02 | 50,50 | 50,29 | 50,30 | 50,34 | 351 | 25.105.074 |
| 6/8/2025 | 50,80 | 50,43 | -0,73% | 50,15 | 50,80 | 50,41 | 50,40 | 50,43 | 351 | 15.165.510 |
| 5/8/2025 | 50,93 | 50,80 | +0,73% | 50,26 | 50,93 | 50,64 | 50,75 | 50,80 | 447 | 22.170.628 |
| 4/8/2025 | 50,92 | 50,43 | -0,92% | 50,00 | 50,92 | 50,47 | 50,43 | 50,53 | 485 | 26.762.548 |
| 1/8/2025 | 51,00 | 50,90 | +0,79% | 49,61 | 51,01 | 50,34 | 50,82 | 50,90 | 432 | 30.174.391 |
| 31/7/2025 | 50,90 | 50,50 | 0,00% | 50,45 | 51,33 | 50,79 | 50,50 | 50,69 | 585 | 34.014.044 |
| 30/7/2025 | 51,61 | 50,50 | -2,15% | 50,35 | 52,41 | 51,09 | 50,50 | 50,76 | 605 | 45.587.082 |
| 29/7/2025 | 52,28 | 51,61 | -1,02% | 51,61 | 52,60 | 52,26 | 51,61 | 51,77 | 243 | 8.644.985 |
| 28/7/2025 | 53,00 | 52,14 | -0,82% | 51,99 | 53,28 | 52,86 | 52,11 | 52,15 | 516 | 42.087.883 |
| 25/7/2025 | 51,95 | 52,57 | +1,49% | 51,50 | 53,02 | 52,24 | 52,36 | 52,57 | 440 | 40.550.979 |
| 24/7/2025 | 51,99 | 51,80 | -0,52% | 51,36 | 51,99 | 51,61 | 51,67 | 51,80 | 737 | 15.524.607 |
| 23/7/2025 | 51,44 | 52,07 | +1,09% | 50,80 | 52,07 | 51,34 | 51,75 | 52,07 | 653 | 35.574.511 |
| 22/7/2025 | 52,99 | 51,51 | -1,96% | 51,40 | 52,99 | 52,01 | 51,52 | 51,90 | 938 | 40.456.081 |
| 21/7/2025 | 51,86 | 52,54 | +1,31% | 51,60 | 52,80 | 52,31 | 52,27 | 52,54 | 787 | 49.195.812 |
| 18/7/2025 | 52,00 | 51,86 | +0,23% | 51,51 | 52,00 | 51,82 | 51,86 | 51,88 | 413 | 42.684.041 |
| 17/7/2025 | 52,00 | 51,74 | -0,50% | 51,12 | 52,00 | 51,74 | 51,74 | 51,97 | 450 | 33.816.772 |
| 16/7/2025 | 51,90 | 52,00 | +0,21% | 51,53 | 52,00 | 51,88 | 51,97 | 52,00 | 244 | 17.081.589 |
| 15/7/2025 | 51,36 | 51,89 | +0,64% | 51,12 | 51,99 | 51,71 | 51,73 | 51,89 | 566 | 30.056.871 |
| 14/7/2025 | 51,83 | 51,56 | +0,39% | 51,11 | 51,83 | 51,59 | 51,40 | 51,56 | 523 | 18.090.748 |
| 11/7/2025 | 51,98 | 51,36 | +0,02% | 50,82 | 51,98 | 51,55 | 51,36 | 51,48 | 426 | 29.174.453 |
| 10/7/2025 | 52,07 | 51,35 | -0,39% | 50,80 | 52,07 | 51,44 | 51,36 | 51,49 | 335 | 12.106.015 |
| 9/7/2025 | 51,50 | 51,55 | +0,10% | 50,87 | 52,37 | 51,65 | 51,50 | 51,55 | 441 | 31.229.562 |
| 8/7/2025 | 51,30 | 51,50 | +0,39% | 50,80 | 51,60 | 51,33 | 51,41 | 51,50 | 393 | 22.931.609 |
| 7/7/2025 | 51,82 | 51,30 | 0,00% | 51,30 | 51,94 | 51,55 | 51,30 | 51,60 | 565 | 36.288.357 |
| 4/7/2025 | 52,00 | 51,30 | -0,81% | 50,82 | 52,53 | 51,33 | 51,30 | 51,32 | 2.517 | 43.836.559 |
| 3/7/2025 | 51,75 | 51,72 | +0,62% | 50,54 | 51,75 | 51,16 | 51,63 | 51,72 | 435 | 15.043.388 |
| 2/7/2025 | 51,82 | 51,40 | -0,79% | 51,00 | 54,00 | 52,23 | 51,40 | 51,64 | 1.361 | 26.087.824 |
| 1/7/2025 | 51,79 | 51,81 | -0,94% | 50,62 | 51,82 | 51,36 | 51,00 | 51,82 | 768 | 29.385.035 |
| 30/6/2025 | 51,68 | 52,30 | +1,38% | 51,60 | 52,38 | 52,15 | 52,28 | 52,30 | 580 | 17.080.715 |
| 27/6/2025 | 51,60 | 51,59 | -0,02% | 51,00 | 51,67 | 51,20 | 51,39 | 51,59 | 542 | 32.220.975 |
| 26/6/2025 | 51,39 | 51,60 | +0,94% | 51,20 | 51,62 | 51,46 | 51,60 | 51,61 | 387 | 16.297.922 |
| 25/6/2025 | 51,90 | 51,12 | -1,52% | 51,05 | 52,09 | 51,32 | 51,12 | 51,24 | 2.126 | 36.027.379 |
| 24/6/2025 | 52,90 | 51,91 | -1,31% | 51,61 | 53,66 | 52,54 | 51,62 | 51,91 | 840 | 74.067.442 |
| 23/6/2025 | 51,31 | 52,60 | +1,10% | 51,31 | 52,67 | 51,94 | 52,59 | 52,60 | 870 | 47.152.996 |
| 20/6/2025 | 51,45 | 52,03 | +1,13% | 51,17 | 52,17 | 51,82 | 51,86 | 52,03 | 707 | 32.032.757 |
| 18/6/2025 | 51,53 | 51,45 | +0,14% | 50,57 | 52,44 | 51,51 | 51,15 | 51,45 | 1.058 | 36.714.191 |
| 17/6/2025 | 51,03 | 51,38 | +1,68% | 50,50 | 52,42 | 51,08 | 50,95 | 51,38 | 1.514 | 23.965.125 |
| 16/6/2025 | 51,44 | 50,53 | -1,75% | 50,17 | 51,44 | 50,76 | 50,53 | 50,93 | 2.111 | 47.807.784 |
| 13/6/2025 | 50,76 | 51,43 | +2,35% | 50,05 | 51,43 | 50,86 | 51,43 | 51,47 | 889 | 28.831.981 |
| 12/6/2025 | 51,55 | 50,25 | -1,76% | 50,19 | 51,55 | 50,56 | 50,27 | 50,57 | 1.504 | 35.134.412 |
| 11/6/2025 | 52,47 | 51,15 | -0,29% | 51,05 | 52,47 | 51,45 | 51,06 | 51,43 | 569 | 15.324.210 |
| 10/6/2025 | 52,49 | 51,30 | -2,29% | 51,06 | 52,69 | 51,80 | 51,30 | 51,54 | 1.203 | 60.237.800 |
| 9/6/2025 | 52,20 | 52,50 | -0,13% | 52,02 | 52,70 | 52,41 | 52,40 | 52,50 | 598 | 14.304.669 |
| 6/6/2025 | 52,94 | 52,57 | -0,70% | 52,26 | 52,94 | 52,63 | 52,57 | 52,59 | 468 | 9.364.487 |
| 5/6/2025 | 52,75 | 52,94 | +0,36% | 52,18 | 53,00 | 52,59 | 52,75 | 52,95 | 456 | 25.682.358 |
| 4/6/2025 | 53,00 | 52,75 | +0,48% | 52,20 | 53,01 | 52,66 | 52,75 | 52,93 | 369 | 12.449.137 |
| 3/6/2025 | 52,99 | 52,50 | -0,10% | 52,50 | 52,99 | 52,76 | 52,50 | 52,60 | 826 | 12.415.998 |
| 2/6/2025 | 53,81 | 52,55 | -1,35% | 52,46 | 53,81 | 53,01 | 52,55 | 52,99 | 1.580 | 37.591.631 |
| 30/5/2025 | 53,35 | 53,27 | +0,47% | 52,53 | 53,37 | 53,00 | 53,10 | 53,27 | 539 | 23.650.783 |
| 29/5/2025 | 53,30 | 53,02 | +0,45% | 52,75 | 53,32 | 53,06 | 53,02 | 53,16 | 364 | 17.929.861 |
| 28/5/2025 | 52,09 | 52,78 | +2,35% | 51,62 | 52,97 | 52,37 | 52,20 | 52,78 | 765 | 22.949.972 |
| 27/5/2025 | 52,63 | 51,57 | -1,02% | 51,57 | 53,25 | 52,49 | 51,59 | 52,52 | 856 | 41.616.252 |
| 26/5/2025 | 52,98 | 52,10 | -1,51% | 52,03 | 53,40 | 52,86 | 52,10 | 52,94 | 417 | 15.012.297 |
| 23/5/2025 | 53,59 | 52,90 | -0,38% | 52,19 | 53,65 | 52,85 | 52,86 | 52,90 | 516 | 30.000.863 |
| 22/5/2025 | 52,35 | 53,10 | +1,43% | 52,13 | 53,21 | 52,69 | 52,87 | 53,09 | 1.127 | 52.088.270 |
| 21/5/2025 | 53,42 | 52,35 | -1,02% | 52,00 | 54,19 | 53,03 | 52,34 | 52,35 | 1.726 | 36.220.299 |
| 20/5/2025 | 53,29 | 52,89 | -0,28% | 52,73 | 53,79 | 53,21 | 52,76 | 53,34 | 438 | 19.358.602 |
| 19/5/2025 | 53,21 | 53,04 | +0,68% | 52,25 | 53,95 | 53,20 | 53,04 | 53,29 | 563 | 34.591.460 |
| 16/5/2025 | 52,46 | 52,68 | +0,61% | 51,73 | 53,21 | 52,77 | 52,67 | 52,68 | 894 | 52.892.137 |
| 15/5/2025 | 51,67 | 52,36 | +2,37% | 51,17 | 52,38 | 51,79 | 52,19 | 52,38 | 1.812 | 35.130.324 |
| 14/5/2025 | 51,99 | 51,15 | -1,60% | 51,05 | 52,50 | 51,74 | 51,18 | 51,52 | 612 | 48.531.198 |
| 13/5/2025 | 51,93 | 51,98 | +0,08% | 51,59 | 52,00 | 51,89 | 51,91 | 51,98 | 643 | 31.693.718 |
| 12/5/2025 | 51,10 | 51,94 | +1,64% | 51,09 | 51,99 | 51,74 | 51,94 | 51,99 | 473 | 16.557.970 |
| 9/5/2025 | 51,22 | 51,10 | -0,10% | 50,51 | 52,00 | 51,33 | 51,10 | 51,79 | 763 | 36.512.290 |
| 8/5/2025 | 50,91 | 51,15 | +1,63% | 50,90 | 51,85 | 51,20 | 51,15 | 51,22 | 336 | 10.343.207 |
| 7/5/2025 | 51,20 | 50,33 | -1,72% | 50,32 | 51,95 | 51,10 | 50,33 | 50,40 | 1.318 | 44.786.615 |
| 6/5/2025 | 51,45 | 51,21 | +0,45% | 50,98 | 52,48 | 51,44 | 51,19 | 51,21 | 719 | 34.891.977 |
| 5/5/2025 | 50,82 | 50,98 | +0,31% | 50,55 | 53,52 | 51,39 | 50,84 | 50,98 | 2.425 | 71.025.861 |
| 2/5/2025 | 51,00 | 50,82 | -0,47% | 50,45 | 51,00 | 50,79 | 50,66 | 50,82 | 940 | 18.485.567 |
| 29/4/2025 | 51,07 | 51,06 | +0,20% | 50,65 | 51,17 | 51,03 | 51,02 | 51,09 | 513 | 23.164.479 |
| 28/4/2025 | 50,66 | 50,96 | +0,59% | 50,02 | 50,96 | 50,66 | 50,65 | 50,96 | 1.796 | 57.831.590 |
| 25/4/2025 | 50,86 | 50,66 | +0,32% | 50,03 | 50,98 | 50,52 | 50,16 | 50,66 | 632 | 27.193.088 |
| 24/4/2025 | 50,99 | 50,50 | -0,32% | 50,13 | 51,23 | 50,65 | 50,31 | 50,74 | 1.317 | 30.548.440 |
| 23/4/2025 | 50,25 | 50,66 | +1,32% | 50,00 | 50,95 | 50,27 | 50,21 | 50,70 | 1.601 | 28.565.992 |
| 22/4/2025 | 50,77 | 50,00 | -1,50% | 50,00 | 51,00 | 50,45 | 50,00 | 50,65 | 469 | 42.755.460 |
| 17/4/2025 | 51,79 | 50,76 | -1,91% | 50,50 | 51,79 | 50,94 | 50,75 | 50,76 | 1.142 | 29.521.329 |
| 16/4/2025 | 51,00 | 51,75 | +1,73% | 50,55 | 51,80 | 51,28 | 51,48 | 51,75 | 664 | 33.530.589 |
| 15/4/2025 | 50,02 | 50,87 | +1,74% | 49,28 | 51,00 | 50,25 | 50,87 | 50,90 | 657 | 34.629.925 |
| 14/4/2025 | 49,31 | 50,00 | +1,83% | 49,17 | 50,38 | 49,60 | 49,90 | 50,00 | 925 | 30.281.082 |
| 11/4/2025 | 50,07 | 49,10 | -3,91% | 48,62 | 51,23 | 49,57 | 49,10 | 49,23 | 3.715 | 101.239.357 |
| 10/4/2025 | 51,09 | 51,10 | +0,67% | 49,72 | 51,49 | 50,67 | 50,21 | 51,26 | 627 | 21.396.745 |
| 9/4/2025 | 50,86 | 50,76 | +0,83% | 50,08 | 51,17 | 50,65 | 50,76 | 50,82 | 690 | 35.441.702 |
| 8/4/2025 | 49,45 | 50,34 | +1,80% | 48,28 | 51,15 | 49,92 | 50,00 | 50,34 | 2.093 | 43.148.311 |
| 7/4/2025 | 48,20 | 49,45 | +0,92% | 47,18 | 49,45 | 47,95 | 49,27 | 49,45 | 758 | 34.597.554 |
| 4/4/2025 | 51,81 | 49,00 | -4,46% | 49,00 | 51,81 | 49,92 | 49,00 | 49,60 | 1.110 | 53.018.412 |
| 3/4/2025 | 51,25 | 51,29 | +0,10% | 50,26 | 51,51 | 50,92 | 50,20 | 51,29 | 415 | 20.130.261 |
| 2/4/2025 | 51,50 | 51,24 | +0,73% | 51,11 | 51,50 | 51,35 | 51,24 | 51,25 | 279 | 11.108.791 |
| 1/4/2025 | 51,48 | 50,87 | -2,17% | 50,40 | 51,55 | 50,98 | 50,87 | 50,99 | 565 | 28.023.859 |
| 31/3/2025 | 52,32 | 52,00 | -0,67% | 51,74 | 52,32 | 52,07 | 51,91 | 52,00 | 442 | 13.842.362 |
| 28/3/2025 | 51,90 | 52,35 | +1,41% | 51,69 | 52,50 | 52,16 | 52,30 | 52,35 | 868 | 25.752.443 |
| 27/3/2025 | 52,69 | 51,62 | -1,09% | 51,49 | 52,84 | 52,09 | 51,55 | 51,62 | 1.129 | 49.199.513 |
| 26/3/2025 | 51,43 | 52,19 | +1,48% | 50,99 | 53,70 | 52,03 | 51,69 | 52,19 | 563 | 50.904.996 |
| 25/3/2025 | 49,98 | 51,43 | +2,31% | 48,99 | 51,49 | 50,39 | 50,75 | 51,44 | 2.009 | 68.360.944 |
| 24/3/2025 | 49,74 | 50,27 | +1,13% | 49,17 | 50,93 | 50,10 | 49,97 | 50,27 | 491 | 36.594.873 |
| 21/3/2025 | 49,30 | 49,71 | +0,83% | 48,19 | 49,89 | 48,95 | 49,71 | 49,93 | 1.889 | 49.860.752 |
| 20/3/2025 | 49,18 | 49,30 | +0,04% | 48,62 | 49,75 | 49,12 | 49,30 | 49,52 | 2.075 | 42.344.195 |
| 19/3/2025 | 49,42 | 49,28 | -0,26% | 48,35 | 49,70 | 49,14 | 49,24 | 49,28 | 901 | 30.959.598 |
| 18/3/2025 | 48,25 | 49,41 | +2,38% | 48,25 | 49,94 | 49,18 | 49,29 | 49,41 | 2.339 | 76.577.140 |
| 17/3/2025 | 50,00 | 48,26 | -3,48% | 47,31 | 50,00 | 48,62 | 48,26 | 48,76 | 1.893 | 89.218.034 |
| 14/3/2025 | 48,05 | 50,00 | +4,06% | 48,00 | 51,16 | 49,39 | 49,43 | 50,00 | 760 | 78.840.178 |
| 13/3/2025 | 47,51 | 48,05 | +0,75% | 47,01 | 49,05 | 48,03 | 48,01 | 49,04 | 520 | 49.025.313 |
| 12/3/2025 | 48,25 | 47,69 | -1,08% | 47,35 | 49,88 | 48,16 | 47,69 | 47,75 | 751 | 77.432.545 |
| 11/3/2025 | 46,90 | 48,21 | +2,99% | 46,00 | 48,64 | 47,28 | 48,21 | 48,29 | 1.873 | 60.210.343 |
| 10/3/2025 | 48,28 | 46,81 | -3,04% | 45,91 | 48,28 | 46,88 | 46,80 | 46,82 | 2.549 | 54.755.892 |
| 7/3/2025 | 46,85 | 48,28 | +3,05% | 45,76 | 49,94 | 47,27 | 47,24 | 48,29 | 775 | 57.458.310 |
| 6/3/2025 | 46,90 | 46,85 | +0,90% | 45,35 | 46,91 | 45,99 | 45,76 | 46,85 | 3.615 | 64.817.277 |
| 5/3/2025 | 46,53 | 46,43 | -1,19% | 44,11 | 46,91 | 45,87 | 46,20 | 46,43 | 548 | 26.513.331 |
| 28/2/2025 | 45,88 | 46,99 | +0,43% | 45,88 | 47,50 | 46,81 | 46,97 | 46,99 | 2.478 | 44.936.239 |
| 27/2/2025 | 46,77 | 46,79 | +1,06% | 45,82 | 47,22 | 46,59 | 46,57 | 46,79 | 1.717 | 38.924.686 |
| 26/2/2025 | 46,15 | 46,30 | +0,35% | 45,82 | 47,29 | 46,50 | 46,30 | 46,59 | 1.346 | 48.645.053 |
| 25/2/2025 | 45,62 | 46,14 | +1,16% | 45,62 | 46,70 | 46,14 | 45,90 | 46,14 | 975 | 37.760.125 |
| 24/2/2025 | 46,03 | 45,61 | -0,91% | 45,15 | 46,64 | 45,78 | 45,60 | 45,61 | 2.532 | 42.542.055 |
| 21/2/2025 | 45,66 | 46,03 | +0,57% | 45,66 | 46,49 | 46,03 | 45,87 | 46,03 | 891 | 32.130.514 |
| 20/2/2025 | 45,89 | 45,77 | 0,00% | 45,00 | 46,05 | 45,61 | 45,77 | 45,80 | 2.383 | 40.675.446 |
| 19/2/2025 | 46,23 | 45,77 | -0,09% | 45,01 | 47,20 | 46,28 | 45,62 | 45,80 | 2.603 | 82.525.035 |
| 18/2/2025 | 46,75 | 45,81 | -2,01% | 45,80 | 48,00 | 46,61 | 45,81 | 46,05 | 4.694 | 60.648.985 |
| 17/2/2025 | 46,95 | 46,75 | -0,34% | 45,82 | 48,06 | 46,77 | 46,76 | 46,88 | 1.608 | 60.633.962 |
| 14/2/2025 | 47,98 | 46,91 | 0,00% | 46,25 | 48,42 | 47,12 | 46,92 | 47,00 | 1.675 | 80.447.990 |
| 13/2/2025 | 47,36 | 46,91 | -2,37% | 46,91 | 48,93 | 47,88 | 46,37 | 46,91 | 4.411 | 62.004.710 |
| 12/2/2025 | 47,26 | 48,05 | +1,80% | 47,22 | 48,98 | 48,28 | 48,05 | 48,06 | 3.023 | 58.471.947 |
| 11/2/2025 | 45,61 | 47,20 | +3,49% | 45,50 | 47,20 | 46,53 | 47,12 | 47,21 | 1.584 | 22.702.451 |
| 10/2/2025 | 44,69 | 45,61 | +3,07% | 44,25 | 46,10 | 45,57 | 45,61 | 45,99 | 1.987 | 46.400.380 |
| 7/2/2025 | 43,60 | 44,25 | +1,58% | 43,56 | 44,25 | 43,96 | 43,70 | 44,26 | 1.451 | 21.186.614 |
| 6/2/2025 | 43,04 | 43,56 | +0,74% | 43,04 | 44,14 | 43,65 | 43,56 | 43,81 | 1.267 | 35.472.110 |
| 5/2/2025 | 43,90 | 43,24 | -0,94% | 43,05 | 44,76 | 43,63 | 43,23 | 43,24 | 1.808 | 59.192.281 |
| 4/2/2025 | 44,38 | 43,65 | -0,68% | 43,50 | 44,61 | 43,99 | 43,64 | 43,72 | 590 | 40.925.727 |
| 3/2/2025 | 44,86 | 43,95 | -3,15% | 43,51 | 44,86 | 44,06 | 43,91 | 43,95 | 986 | 64.091.771 |
| 31/1/2025 | 44,96 | 45,38 | +2,46% | 44,50 | 45,38 | 44,99 | 45,13 | 45,38 | 1.389 | 31.718.953 |
| 30/1/2025 | 43,35 | 44,29 | +2,17% | 43,35 | 44,83 | 44,09 | 43,84 | 44,29 | 871 | 59.769.680 |
| 29/1/2025 | 43,06 | 43,35 | +0,72% | 43,06 | 44,45 | 43,44 | 43,30 | 43,35 | 1.716 | 21.852.563 |
| 28/1/2025 | 43,21 | 43,04 | -0,39% | 43,04 | 44,12 | 43,44 | 43,05 | 43,15 | 3.348 | 35.726.292 |
| 27/1/2025 | 44,73 | 43,21 | -3,35% | 43,11 | 45,35 | 44,19 | 43,21 | 43,70 | 2.757 | 53.762.496 |
| 24/1/2025 | 45,15 | 44,71 | -0,95% | 44,52 | 46,35 | 45,13 | 44,73 | 44,88 | 2.038 | 40.962.695 |
| 23/1/2025 | 46,22 | 45,14 | -1,40% | 45,13 | 46,22 | 45,49 | 45,14 | 45,49 | 978 | 29.910.173 |
| 22/1/2025 | 45,78 | 45,78 | 0,00% | 45,10 | 46,20 | 45,79 | 45,78 | 45,99 | 1.390 | 34.771.116 |
| 21/1/2025 | 46,51 | 45,78 | -1,29% | 45,10 | 46,51 | 45,61 | 45,35 | 45,90 | 3.032 | 80.871.777 |
| 20/1/2025 | 45,50 | 46,38 | +1,93% | 45,40 | 46,38 | 45,76 | 45,51 | 46,38 | 1.510 | 33.583.779 |
| 17/1/2025 | 47,09 | 45,50 | -3,40% | 44,82 | 47,42 | 45,66 | 45,51 | 45,82 | 1.734 | 113.254.322 |
| 16/1/2025 | 46,83 | 47,10 | +0,60% | 46,53 | 48,58 | 47,21 | 46,61 | 47,10 | 874 | 53.461.848 |
| 15/1/2025 | 47,58 | 46,82 | -1,60% | 46,33 | 47,58 | 46,97 | 46,82 | 46,94 | 996 | 47.148.810 |
| 14/1/2025 | 48,99 | 47,58 | -2,88% | 47,06 | 48,99 | 47,95 | 47,57 | 47,74 | 1.340 | 61.683.497 |
| 13/1/2025 | 48,45 | 48,99 | +2,08% | 47,73 | 49,62 | 48,60 | 48,78 | 48,99 | 3.189 | 63.954.591 |
| 10/1/2025 | 47,86 | 47,99 | +0,23% | 47,22 | 49,92 | 48,33 | 47,73 | 48,18 | 493 | 33.685.929 |
| 9/1/2025 | 49,25 | 47,88 | -2,78% | 47,01 | 49,25 | 48,18 | 47,55 | 48,39 | 1.174 | 211.342.754 |
| 8/1/2025 | 49,75 | 49,25 | -1,02% | 48,34 | 50,21 | 49,20 | 49,19 | 49,27 | 660 | 100.295.930 |
| 7/1/2025 | 49,72 | 49,76 | +1,10% | 49,23 | 50,74 | 49,70 | 49,50 | 49,76 | 556 | 74.611.819 |
| 6/1/2025 | 47,91 | 49,22 | +1,67% | 47,66 | 49,96 | 48,84 | 49,22 | 49,89 | 1.010 | 99.865.422 |
| 3/1/2025 | 47,61 | 48,41 | +1,02% | 47,29 | 48,82 | 48,36 | 48,50 | 48,59 | 409 | 28.639.316 |
| 2/1/2025 | 50,82 | 47,92 | -5,71% | 47,85 | 50,82 | 49,34 | 47,92 | 48,71 | 845 | 79.411.179 |
| 30/12/2024 | 50,78 | 50,82 | +0,08% | 49,77 | 51,44 | 50,58 | 50,82 | 50,85 | 708 | 24.012.412 |
| 27/12/2024 | 50,64 | 50,78 | +0,28% | 49,46 | 51,72 | 50,45 | 50,66 | 50,97 | 1.029 | 78.395.393 |
| 26/12/2024 | 49,45 | 50,64 | +2,55% | 48,52 | 50,80 | 49,69 | 49,85 | 50,64 | 1.072 | 119.375.976 |
| 23/12/2024 | 47,06 | 49,38 | +5,99% | 46,55 | 49,75 | 47,66 | 49,38 | 49,69 | 852 | 145.807.608 |
| 20/12/2024 | 46,49 | 46,59 | +0,24% | 46,10 | 47,00 | 46,67 | 46,59 | 46,78 | 603 | 46.446.022 |
| 19/12/2024 | 46,71 | 46,48 | -0,49% | 46,10 | 47,06 | 46,55 | 46,40 | 46,58 | 523 | 60.778.082 |
| 18/12/2024 | 47,17 | 46,71 | +0,02% | 46,14 | 47,30 | 46,70 | 46,71 | 46,89 | 587 | 80.588.013 |
| 17/12/2024 | 46,39 | 46,70 | +0,41% | 46,00 | 47,87 | 47,05 | 46,71 | 47,20 | 1.168 | 137.860.665 |
| 16/12/2024 | 46,38 | 46,51 | -0,87% | 45,24 | 46,51 | 45,98 | 46,39 | 46,51 | 1.040 | 86.950.068 |
| 13/12/2024 | 45,77 | 46,92 | +4,20% | 44,11 | 46,92 | 45,24 | 45,95 | 46,92 | 932 | 56.467.772 |
| 12/12/2024 | 47,26 | 45,03 | -3,86% | 44,02 | 47,50 | 45,32 | 45,03 | 45,49 | 1.459 | 240.182.979 |
| 11/12/2024 | 47,25 | 46,84 | -1,86% | 45,79 | 47,73 | 46,57 | 46,22 | 47,11 | 893 | 85.939.878 |
| 10/12/2024 | 48,65 | 47,73 | -1,89% | 47,28 | 48,65 | 47,72 | 47,70 | 47,73 | 1.806 | 94.884.657 |
| 9/12/2024 | 49,43 | 48,65 | -0,59% | 48,10 | 49,75 | 48,80 | 48,21 | 48,65 | 833 | 68.369.699 |
| 6/12/2024 | 48,70 | 48,94 | +0,49% | 48,09 | 50,00 | 48,78 | 48,94 | 48,98 | 938 | 47.791.058 |
| 5/12/2024 | 49,30 | 48,70 | -1,22% | 47,50 | 49,30 | 48,63 | 47,91 | 48,70 | 565 | 65.240.276 |
| 4/12/2024 | 49,23 | 49,30 | +0,14% | 46,71 | 50,32 | 49,18 | 48,20 | 49,30 | 1.410 | 122.034.085 |
| 3/12/2024 | 51,15 | 49,23 | -2,78% | 49,02 | 51,32 | 49,89 | 49,23 | 50,00 | 1.683 | 81.496.129 |
| 2/12/2024 | 50,80 | 50,64 | -1,00% | 49,57 | 51,28 | 50,46 | 50,58 | 50,64 | 1.182 | 106.518.333 |
| 29/11/2024 | 51,41 | 51,15 | +0,49% | 50,02 | 52,27 | 50,90 | 50,97 | 51,15 | 1.206 | 88.037.437 |
| 28/11/2024 | 52,46 | 50,90 | -1,18% | 50,56 | 52,46 | 51,42 | 50,91 | 51,90 | 867 | 115.617.862 |
| 27/11/2024 | 51,15 | 51,51 | -0,37% | 50,56 | 52,49 | 51,81 | 51,51 | 52,20 | 1.249 | 96.871.825 |
| 26/11/2024 | 51,92 | 51,70 | -0,39% | 51,10 | 52,19 | 51,69 | 51,70 | 52,04 | 567 | 40.367.775 |
| 25/11/2024 | 51,42 | 51,90 | +0,89% | 50,51 | 52,06 | 51,46 | 51,90 | 52,05 | 930 | 74.795.580 |
| 22/11/2024 | 51,38 | 51,44 | +0,12% | 50,13 | 51,50 | 50,98 | 51,01 | 51,50 | 1.003 | 100.164.200 |
| 21/11/2024 | 51,48 | 51,38 | +0,21% | 50,03 | 51,49 | 50,94 | 51,38 | 51,44 | 750 | 86.483.536 |
| 19/11/2024 | 51,52 | 51,27 | -0,45% | 50,71 | 51,99 | 51,33 | 51,27 | 51,49 | 533 | 41.346.187 |
| 18/11/2024 | 50,71 | 51,50 | +1,56% | 50,06 | 51,73 | 51,01 | 51,42 | 51,52 | 1.868 | 112.557.614 |
| 14/11/2024 | 50,80 | 50,71 | -0,37% | 50,03 | 51,29 | 50,62 | 50,71 | 50,87 | 871 | 49.085.640 |
| 13/11/2024 | 50,70 | 50,90 | +0,49% | 50,02 | 50,98 | 50,52 | 50,55 | 50,90 | 1.368 | 52.725.831 |
| 12/11/2024 | 51,17 | 50,65 | -1,02% | 50,15 | 51,17 | 50,54 | 50,51 | 50,65 | 1.047 | 76.440.079 |
| 11/11/2024 | 51,51 | 51,17 | +0,33% | 51,04 | 51,90 | 51,37 | 51,17 | 51,20 | 670 | 43.694.320 |
| 8/11/2024 | 50,93 | 51,00 | -0,33% | 50,50 | 51,70 | 50,92 | 51,00 | 51,35 | 1.148 | 64.430.986 |
| 7/11/2024 | 51,00 | 51,17 | +1,13% | 50,37 | 51,54 | 50,96 | 51,09 | 51,28 | 910 | 70.151.959 |
| 6/11/2024 | 51,15 | 50,60 | -0,63% | 50,29 | 51,15 | 50,72 | 50,60 | 50,80 | 1.335 | 93.564.547 |
| 5/11/2024 | 51,99 | 50,92 | -1,79% | 50,63 | 51,99 | 51,19 | 50,92 | 51,09 | 727 | 66.157.185 |
| 4/11/2024 | 51,35 | 51,85 | +1,01% | 50,16 | 52,56 | 51,68 | 50,30 | 51,85 | 1.179 | 72.067.116 |
| 1/11/2024 | 52,80 | 51,33 | -2,99% | 51,33 | 52,80 | 52,13 | 51,33 | 51,76 | 719 | 33.435.584 |
| 31/10/2024 | 52,82 | 52,91 | -1,27% | 52,82 | 53,42 | 53,02 | 52,91 | 53,05 | 574 | 37.363.732 |
| 30/10/2024 | 53,37 | 53,59 | +1,55% | 52,64 | 53,61 | 53,08 | 53,20 | 53,59 | 779 | 44.039.860 |
| 29/10/2024 | 52,86 | 52,77 | -0,17% | 52,68 | 53,54 | 53,02 | 52,77 | 52,91 | 535 | 22.546.953 |
| 28/10/2024 | 53,24 | 52,86 | -1,38% | 52,54 | 53,68 | 52,80 | 52,75 | 52,86 | 1.438 | 33.111.710 |
| 25/10/2024 | 53,73 | 53,60 | +1,69% | 52,70 | 53,73 | 53,25 | 53,60 | 53,61 | 921 | 44.758.945 |
| 24/10/2024 | 53,27 | 52,71 | -1,27% | 52,61 | 53,94 | 53,04 | 52,71 | 53,24 | 1.029 | 32.209.151 |
| 23/10/2024 | 53,09 | 53,39 | +0,91% | 52,93 | 54,49 | 53,43 | 53,27 | 53,39 | 608 | 39.215.812 |
| 22/10/2024 | 53,90 | 52,91 | -1,23% | 52,91 | 54,97 | 53,73 | 52,91 | 53,09 | 1.070 | 78.890.395 |
| 21/10/2024 | 53,26 | 53,57 | +1,08% | 53,16 | 54,31 | 53,54 | 53,39 | 53,50 | 750 | 44.355.163 |
| 18/10/2024 | 53,79 | 53,00 | -0,51% | 52,02 | 53,79 | 52,87 | 53,00 | 53,34 | 3.466 | 65.710.281 |
| 17/10/2024 | 56,59 | 53,27 | -4,91% | 53,07 | 57,84 | 55,02 | 53,27 | 53,79 | 4.676 | 98.184.262 |
| 16/10/2024 | 57,50 | 56,02 | -0,87% | 55,66 | 57,96 | 56,89 | 56,02 | 56,60 | 1.136 | 64.601.294 |
| 15/10/2024 | 56,55 | 56,51 | -1,40% | 55,83 | 57,90 | 56,76 | 56,50 | 56,51 | 615 | 38.396.882 |
| 14/10/2024 | 56,15 | 57,31 | +2,07% | 56,15 | 57,95 | 57,01 | 56,92 | 57,32 | 845 | 54.783.482 |
| 11/10/2024 | 55,50 | 56,15 | +1,17% | 55,41 | 57,88 | 56,34 | 56,15 | 57,17 | 785 | 98.009.521 |
| 10/10/2024 | 55,28 | 55,50 | +0,89% | 54,61 | 56,87 | 55,52 | 55,35 | 55,98 | 772 | 60.776.935 |
| 9/10/2024 | 55,40 | 55,01 | -0,88% | 55,01 | 57,12 | 55,78 | 55,10 | 55,33 | 1.320 | 80.709.351 |
| 8/10/2024 | 57,00 | 55,50 | -2,70% | 55,00 | 58,81 | 56,35 | 55,40 | 55,50 | 1.090 | 89.472.386 |
| 7/10/2024 | 56,02 | 57,04 | +1,17% | 55,42 | 57,89 | 56,36 | 57,04 | 57,15 | 1.116 | 44.829.505 |
| 4/10/2024 | 55,39 | 56,38 | +2,14% | 55,20 | 57,14 | 56,11 | 55,78 | 56,38 | 2.050 | 96.572.438 |
| 3/10/2024 | 55,48 | 55,20 | -0,11% | 55,11 | 57,01 | 55,68 | 55,15 | 55,20 | 1.169 | 59.629.925 |
| 2/10/2024 | 55,86 | 55,26 | -1,06% | 55,02 | 56,67 | 55,66 | 55,20 | 55,26 | 1.910 | 69.352.065 |
| 1/10/2024 | 58,72 | 55,85 | -5,98% | 55,85 | 58,79 | 57,03 | 55,85 | 56,36 | 2.921 | 91.023.452 |
| 30/9/2024 | 59,00 | 59,40 | +2,10% | 58,81 | 60,79 | 59,47 | 59,40 | 59,43 | 689 | 38.551.399 |
| 26/9/2024 | 58,05 | 58,18 | +0,50% | 58,00 | 60,03 | 58,59 | 58,03 | 58,18 | 814 | 50.499.324 |
| 25/9/2024 | 60,30 | 57,89 | -2,62% | 57,70 | 60,83 | 58,85 | 57,89 | 58,04 | 1.241 | 47.334.795 |
| 24/9/2024 | 59,07 | 59,45 | -0,32% | 59,06 | 60,71 | 59,92 | 59,24 | 60,26 | 1.435 | 53.431.321 |
| 23/9/2024 | 59,15 | 59,64 | +0,95% | 59,08 | 60,52 | 59,54 | 59,64 | 59,65 | 1.721 | 41.307.809 |
| 20/9/2024 | 59,41 | 59,08 | -0,54% | 58,79 | 60,73 | 59,90 | 59,08 | 59,15 | 679 | 35.392.000 |
| 19/9/2024 | 60,56 | 59,40 | -1,66% | 59,00 | 60,83 | 60,02 | 59,00 | 59,40 | 1.028 | 41.696.298 |
| 18/9/2024 | 60,69 | 60,40 | -0,12% | 59,60 | 60,87 | 60,13 | 60,32 | 60,40 | 501 | 28.763.001 |
| 17/9/2024 | 60,80 | 60,47 | -0,82% | 60,10 | 60,88 | 60,45 | 60,47 | 60,69 | 417 | 38.616.419 |
| 16/9/2024 | 60,43 | 60,97 | +0,91% | 59,54 | 60,98 | 60,28 | 60,82 | 60,97 | 438 | 39.722.269 |
| 13/9/2024 | 60,95 | 60,42 | -0,89% | 60,09 | 60,98 | 60,61 | 60,42 | 60,43 | 620 | 48.499.260 |
| 12/9/2024 | 60,51 | 60,96 | +0,15% | 60,51 | 61,24 | 60,95 | 60,96 | 60,97 | 384 | 33.660.863 |
| 11/9/2024 | 61,20 | 60,87 | -0,54% | 60,52 | 61,24 | 60,87 | 60,87 | 60,94 | 372 | 26.186.719 |
| 10/9/2024 | 61,19 | 61,20 | 0,00% | 60,65 | 61,20 | 61,07 | 61,13 | 61,20 | 324 | 26.581.788 |