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.
RBHG11 - FII RBCRI IV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 69,17 | 69,16 | +0,09% | 68,85 | 69,57 | 69,10 | 68,86 | 69,16 | 75 | 16.585.668 |
| 11/3/2026 | 69,27 | 69,10 | -0,25% | 68,81 | 70,70 | 69,34 | 69,02 | 69,17 | 136 | 22.259.776 |
| 10/3/2026 | 68,80 | 69,27 | +0,68% | 68,80 | 69,88 | 69,27 | 69,10 | 69,98 | 122 | 18.128.737 |
| 9/3/2026 | 69,70 | 68,80 | -1,29% | 68,77 | 69,88 | 69,17 | 68,82 | 69,01 | 212 | 25.801.020 |
| 6/3/2026 | 68,80 | 69,70 | +0,46% | 68,72 | 70,99 | 69,79 | 68,72 | 69,70 | 811 | 65.141.586 |
| 5/3/2026 | 69,75 | 69,38 | -0,53% | 69,13 | 72,02 | 70,26 | 69,38 | 70,70 | 282 | 86.424.695 |
| 4/3/2026 | 69,15 | 69,75 | +0,87% | 68,72 | 69,87 | 69,61 | 69,52 | 69,75 | 113 | 8.221.428 |
| 3/3/2026 | 69,75 | 69,15 | -0,65% | 68,33 | 69,75 | 69,21 | 69,15 | 69,49 | 300 | 38.439.679 |
| 2/3/2026 | 70,38 | 69,60 | -1,11% | 68,53 | 70,38 | 69,64 | 69,60 | 69,77 | 191 | 36.557.961 |
| 27/2/2026 | 69,89 | 70,38 | +0,98% | 69,33 | 74,65 | 71,15 | 70,38 | 71,20 | 657 | 80.806.988 |
| 26/2/2026 | 69,24 | 69,70 | +0,81% | 68,61 | 69,95 | 69,44 | 69,57 | 69,70 | 105 | 32.918.378 |
| 25/2/2026 | 68,59 | 69,14 | +0,79% | 68,59 | 70,00 | 69,02 | 68,85 | 69,14 | 1.119 | 26.990.614 |
| 24/2/2026 | 68,60 | 68,60 | +0,57% | 68,34 | 68,85 | 68,68 | 68,46 | 68,60 | 86 | 8.077.887 |
| 23/2/2026 | 68,20 | 68,21 | +0,04% | 68,20 | 68,64 | 68,40 | 68,21 | 68,50 | 227 | 21.759.158 |
| 20/2/2026 | 67,85 | 68,18 | +0,49% | 67,85 | 68,80 | 68,36 | 68,18 | 68,58 | 926 | 27.482.628 |
| 19/2/2026 | 69,00 | 67,85 | -1,55% | 67,53 | 69,00 | 68,21 | 67,86 | 68,00 | 1.950 | 45.756.652 |
| 18/2/2026 | 68,50 | 68,92 | +0,63% | 68,26 | 68,96 | 68,53 | 68,79 | 68,92 | 89 | 14.694.065 |
| 13/2/2026 | 68,30 | 68,49 | +1,42% | 67,91 | 68,85 | 68,23 | 68,25 | 68,49 | 206 | 14.295.117 |
| 11/2/2026 | 67,74 | 67,53 | -0,31% | 67,24 | 68,09 | 67,46 | 67,30 | 67,53 | 207 | 19.442.625 |
| 10/2/2026 | 68,74 | 67,74 | -1,67% | 67,50 | 68,74 | 67,82 | 67,50 | 67,74 | 501 | 21.621.161 |
| 9/2/2026 | 68,90 | 68,89 | +1,00% | 68,00 | 69,90 | 68,99 | 68,51 | 68,89 | 1.657 | 26.068.080 |
| 6/2/2026 | 67,24 | 68,21 | +1,29% | 67,11 | 68,89 | 67,81 | 68,10 | 68,21 | 517 | 18.324.515 |
| 5/2/2026 | 67,98 | 67,34 | -0,99% | 67,09 | 68,01 | 67,32 | 67,22 | 67,34 | 499 | 13.964.025 |
| 4/2/2026 | 68,70 | 68,01 | -1,00% | 67,38 | 69,14 | 68,01 | 67,38 | 68,01 | 559 | 13.799.372 |
| 3/2/2026 | 69,00 | 68,70 | -0,43% | 68,70 | 69,15 | 68,96 | 68,70 | 68,79 | 95 | 6.462.056 |
| 2/2/2026 | 68,00 | 69,00 | -0,56% | 67,94 | 69,24 | 68,84 | 69,00 | 69,24 | 803 | 25.362.728 |
| 30/1/2026 | 68,65 | 69,39 | +0,67% | 68,65 | 69,40 | 68,94 | 68,80 | 69,39 | 943 | 16.823.785 |
| 29/1/2026 | 68,87 | 68,93 | +0,22% | 68,60 | 68,95 | 68,73 | 68,74 | 68,93 | 133 | 10.880.004 |
| 28/1/2026 | 68,95 | 68,78 | -0,33% | 68,38 | 69,25 | 68,86 | 68,71 | 68,78 | 337 | 12.292.553 |
| 27/1/2026 | 68,23 | 69,01 | +1,86% | 67,50 | 69,08 | 68,60 | 67,80 | 69,01 | 2.196 | 37.738.970 |
| 26/1/2026 | 68,00 | 67,75 | -0,15% | 67,59 | 68,34 | 67,98 | 67,61 | 67,75 | 873 | 12.631.583 |
| 23/1/2026 | 67,40 | 67,85 | +0,67% | 66,94 | 67,90 | 67,44 | 67,79 | 67,85 | 406 | 16.780.308 |
| 22/1/2026 | 67,23 | 67,40 | +0,37% | 66,55 | 67,40 | 67,01 | 66,84 | 67,39 | 469 | 24.666.421 |
| 21/1/2026 | 67,38 | 67,15 | +0,75% | 65,82 | 67,38 | 66,19 | 66,19 | 67,15 | 2.877 | 41.793.310 |
| 20/1/2026 | 66,14 | 66,65 | +0,74% | 65,63 | 67,39 | 66,86 | 66,66 | 67,39 | 4.627 | 50.180.088 |
| 19/1/2026 | 66,38 | 66,16 | +0,02% | 65,40 | 66,60 | 65,99 | 65,80 | 66,16 | 3.020 | 38.052.296 |
| 16/1/2026 | 65,84 | 66,15 | +0,39% | 65,28 | 66,50 | 65,96 | 65,39 | 66,36 | 3.547 | 31.729.815 |
| 15/1/2026 | 65,60 | 65,89 | +0,41% | 65,23 | 66,10 | 65,62 | 65,34 | 65,89 | 1.485 | 29.887.482 |
| 14/1/2026 | 65,16 | 65,62 | +0,14% | 64,59 | 65,71 | 65,11 | 65,43 | 65,63 | 629 | 30.754.992 |
| 13/1/2026 | 65,13 | 65,53 | +0,52% | 65,04 | 65,64 | 65,36 | 65,36 | 65,53 | 270 | 8.523.618 |
| 12/1/2026 | 65,96 | 65,19 | -0,23% | 64,81 | 65,96 | 65,24 | 64,98 | 65,19 | 1.204 | 20.096.071 |
| 9/1/2026 | 65,39 | 65,34 | 0,00% | 64,65 | 65,41 | 65,04 | 64,94 | 65,34 | 870 | 12.931.934 |
| 8/1/2026 | 65,25 | 65,34 | +0,21% | 65,03 | 65,34 | 65,18 | 65,04 | 65,34 | 295 | 4.302.359 |
| 7/1/2026 | 65,50 | 65,20 | 0,00% | 64,77 | 65,50 | 65,00 | 64,78 | 65,20 | 1.744 | 21.881.903 |
| 6/1/2026 | 65,13 | 65,20 | -0,41% | 65,00 | 65,27 | 65,07 | 65,09 | 65,20 | 717 | 11.687.522 |
| 5/1/2026 | 65,59 | 65,47 | -0,18% | 65,01 | 65,59 | 65,39 | 65,45 | 65,47 | 661 | 15.477.917 |
| 2/1/2026 | 66,38 | 65,59 | -1,19% | 64,97 | 66,38 | 65,38 | 65,23 | 65,59 | 638 | 26.257.838 |
| 30/12/2025 | 65,98 | 66,38 | +0,88% | 65,58 | 66,38 | 65,91 | 66,07 | 66,38 | 451 | 9.887.532 |
| 29/12/2025 | 65,00 | 65,80 | +1,23% | 65,00 | 66,00 | 65,16 | 65,27 | 65,80 | 336 | 26.325.797 |
| 26/12/2025 | 63,41 | 65,00 | +2,51% | 63,41 | 65,00 | 64,23 | 64,50 | 65,00 | 563 | 24.371.343 |
| 23/12/2025 | 62,58 | 63,41 | +0,92% | 62,58 | 63,41 | 62,93 | 63,04 | 63,41 | 315 | 13.209.429 |
| 22/12/2025 | 62,26 | 62,83 | +1,18% | 62,18 | 62,89 | 62,49 | 62,58 | 62,83 | 1.019 | 34.341.572 |
| 19/12/2025 | 61,70 | 62,10 | +0,49% | 61,40 | 62,23 | 61,78 | 61,90 | 62,10 | 1.643 | 22.465.400 |
| 18/12/2025 | 62,33 | 61,80 | -0,32% | 61,70 | 62,33 | 61,93 | 61,76 | 61,80 | 398 | 17.267.071 |
| 17/12/2025 | 62,34 | 62,00 | -0,56% | 61,71 | 62,34 | 61,78 | 61,76 | 62,00 | 2.455 | 22.176.034 |
| 16/12/2025 | 62,55 | 62,35 | -0,03% | 61,71 | 62,57 | 62,13 | 61,71 | 62,33 | 1.708 | 28.188.492 |
| 15/12/2025 | 62,20 | 62,37 | +0,31% | 62,20 | 62,44 | 62,34 | 62,36 | 62,44 | 343 | 11.590.327 |
| 12/12/2025 | 61,81 | 62,18 | -0,05% | 61,81 | 62,23 | 62,11 | 62,10 | 62,18 | 241 | 12.149.515 |
| 11/12/2025 | 62,28 | 62,21 | -0,11% | 61,84 | 62,28 | 62,08 | 61,97 | 62,21 | 508 | 23.690.851 |
| 10/12/2025 | 62,00 | 62,28 | +0,27% | 62,00 | 62,30 | 62,12 | 62,25 | 62,27 | 531 | 12.592.364 |
| 9/12/2025 | 62,45 | 62,11 | -0,51% | 62,08 | 62,45 | 62,17 | 62,10 | 62,17 | 131 | 6.964.052 |
| 8/12/2025 | 62,70 | 62,43 | -0,11% | 62,21 | 62,70 | 62,38 | 62,25 | 62,43 | 686 | 19.844.014 |
| 5/12/2025 | 62,11 | 62,50 | +0,64% | 62,11 | 62,95 | 62,63 | 62,31 | 62,50 | 593 | 23.038.886 |
| 4/12/2025 | 61,80 | 62,10 | +0,49% | 61,60 | 62,19 | 61,87 | 62,02 | 62,10 | 1.008 | 16.892.456 |
| 3/12/2025 | 61,65 | 61,80 | -0,23% | 61,65 | 61,96 | 61,77 | 61,80 | 61,83 | 772 | 9.309.745 |
| 2/12/2025 | 61,91 | 61,94 | +0,02% | 61,61 | 61,99 | 61,89 | 61,94 | 61,95 | 833 | 15.294.335 |
| 1/12/2025 | 61,86 | 61,93 | -1,18% | 61,61 | 62,19 | 61,84 | 61,61 | 61,93 | 459 | 18.819.231 |
| 28/11/2025 | 62,11 | 62,67 | +0,90% | 62,11 | 62,79 | 62,48 | 62,65 | 62,67 | 748 | 29.430.766 |
| 27/11/2025 | 62,36 | 62,11 | +0,27% | 62,03 | 62,36 | 62,14 | 62,06 | 62,11 | 185 | 5.904.223 |
| 26/11/2025 | 62,31 | 61,94 | -0,77% | 61,55 | 62,35 | 61,97 | 61,94 | 62,00 | 676 | 25.736.503 |
| 25/11/2025 | 62,00 | 62,42 | +0,92% | 61,86 | 62,42 | 62,06 | 62,12 | 62,40 | 133 | 9.564.699 |
| 24/11/2025 | 61,50 | 61,85 | -0,06% | 61,50 | 62,31 | 62,01 | 61,85 | 61,91 | 240 | 13.383.377 |
| 21/11/2025 | 61,71 | 61,89 | +0,31% | 61,49 | 62,59 | 61,86 | 61,50 | 61,89 | 359 | 19.412.584 |
| 19/11/2025 | 61,40 | 61,70 | +0,49% | 61,40 | 61,98 | 61,62 | 61,50 | 61,70 | 368 | 17.021.544 |
| 18/11/2025 | 61,85 | 61,40 | -0,52% | 61,40 | 62,93 | 61,67 | 61,34 | 61,40 | 2.301 | 39.764.718 |
| 17/11/2025 | 62,44 | 61,72 | -0,16% | 61,42 | 62,94 | 61,95 | 61,72 | 62,60 | 1.678 | 72.497.095 |
| 14/11/2025 | 61,99 | 61,82 | +0,29% | 61,26 | 61,99 | 61,49 | 61,82 | 61,83 | 1.181 | 35.899.813 |
| 13/11/2025 | 62,83 | 61,64 | -1,38% | 61,59 | 62,83 | 61,95 | 61,60 | 61,64 | 1.459 | 38.805.980 |
| 12/11/2025 | 63,21 | 62,50 | -1,36% | 62,50 | 63,36 | 62,73 | 62,50 | 62,72 | 867 | 42.539.403 |
| 11/11/2025 | 63,45 | 63,36 | +0,17% | 62,75 | 63,46 | 63,18 | 63,26 | 63,37 | 406 | 13.547.136 |
| 10/11/2025 | 63,00 | 63,25 | +0,40% | 62,88 | 63,25 | 63,05 | 63,20 | 63,38 | 341 | 10.567.932 |
| 7/11/2025 | 63,40 | 63,00 | -1,07% | 62,36 | 63,45 | 63,02 | 62,84 | 63,00 | 635 | 20.667.304 |
| 6/11/2025 | 63,60 | 63,68 | +0,68% | 61,51 | 63,68 | 62,86 | 62,89 | 63,68 | 333 | 18.701.049 |
| 5/11/2025 | 62,91 | 63,25 | +0,64% | 62,80 | 63,31 | 62,98 | 63,09 | 63,25 | 158 | 9.655.972 |
| 4/11/2025 | 63,35 | 62,85 | -0,71% | 62,66 | 63,93 | 63,13 | 62,86 | 63,28 | 1.659 | 36.362.960 |
| 3/11/2025 | 63,00 | 63,30 | -1,86% | 62,88 | 63,30 | 63,06 | 63,03 | 63,30 | 188 | 15.432.119 |
| 31/10/2025 | 63,96 | 64,50 | +1,26% | 63,51 | 64,50 | 63,91 | 63,97 | 64,50 | 631 | 13.410.297 |
| 30/10/2025 | 63,75 | 63,70 | +0,62% | 63,40 | 63,75 | 63,61 | 63,70 | 63,74 | 93 | 2.589.273 |
| 29/10/2025 | 63,57 | 63,31 | -0,42% | 63,31 | 63,97 | 63,49 | 63,31 | 63,87 | 240 | 17.721.873 |
| 28/10/2025 | 62,94 | 63,58 | -0,30% | 62,94 | 63,75 | 63,33 | 63,58 | 63,60 | 115 | 8.765.565 |
| 27/10/2025 | 63,45 | 63,77 | +0,60% | 63,07 | 63,86 | 63,51 | 63,05 | 63,77 | 302 | 10.822.712 |
| 24/10/2025 | 63,19 | 63,39 | -0,89% | 62,52 | 64,10 | 63,38 | 63,38 | 63,39 | 769 | 17.936.648 |
| 23/10/2025 | 63,99 | 63,96 | +0,06% | 63,11 | 64,00 | 63,47 | 63,13 | 63,96 | 369 | 13.609.763 |
| 22/10/2025 | 64,02 | 63,92 | -0,13% | 63,12 | 64,18 | 63,66 | 63,45 | 63,92 | 413 | 13.401.321 |
| 21/10/2025 | 64,44 | 64,00 | -0,33% | 63,81 | 64,97 | 64,26 | 63,84 | 64,00 | 424 | 24.799.052 |
| 20/10/2025 | 63,99 | 64,21 | +1,36% | 63,47 | 64,45 | 63,97 | 63,73 | 64,21 | 833 | 27.722.400 |
| 17/10/2025 | 64,50 | 63,35 | -0,89% | 63,35 | 64,50 | 63,87 | 63,35 | 63,88 | 398 | 11.664.092 |
| 16/10/2025 | 64,98 | 63,92 | -0,81% | 63,90 | 64,98 | 64,27 | 63,92 | 64,52 | 1.824 | 17.425.525 |
| 15/10/2025 | 64,75 | 64,44 | -1,06% | 64,35 | 64,95 | 64,63 | 64,44 | 64,70 | 1.209 | 19.333.080 |
| 14/10/2025 | 64,60 | 65,13 | +0,82% | 64,51 | 65,13 | 64,84 | 64,62 | 65,13 | 260 | 18.045.685 |
| 13/10/2025 | 64,75 | 64,60 | -0,23% | 64,50 | 65,22 | 64,99 | 64,60 | 64,91 | 505 | 19.218.620 |
| 10/10/2025 | 65,50 | 64,75 | -0,74% | 64,75 | 65,66 | 65,07 | 64,75 | 65,21 | 654 | 14.335.987 |
| 9/10/2025 | 65,55 | 65,23 | +0,03% | 64,90 | 65,55 | 65,30 | 65,23 | 65,35 | 150 | 5.557.069 |
| 8/10/2025 | 65,37 | 65,21 | -0,11% | 64,97 | 65,37 | 65,61 | 65,04 | 65,21 | 394 | 28.746.320 |
| 7/10/2025 | 65,37 | 65,28 | -0,11% | 65,01 | 65,37 | 65,27 | 65,20 | 65,29 | 219 | 4.869.268 |
| 6/10/2025 | 65,65 | 65,35 | -0,50% | 65,00 | 65,65 | 65,39 | 65,03 | 65,36 | 357 | 18.158.959 |
| 3/10/2025 | 65,51 | 65,68 | +0,27% | 65,17 | 65,70 | 65,50 | 65,48 | 65,68 | 859 | 16.179.799 |
| 2/10/2025 | 65,50 | 65,50 | +0,05% | 65,15 | 65,71 | 65,31 | 65,18 | 65,50 | 260 | 17.570.828 |
| 1/10/2025 | 65,91 | 65,47 | -1,15% | 65,20 | 65,91 | 65,53 | 65,44 | 65,69 | 338 | 22.145.841 |
| 30/9/2025 | 66,55 | 66,23 | +0,15% | 65,93 | 66,55 | 66,05 | 65,95 | 66,23 | 465 | 11.784.981 |
| 29/9/2025 | 66,00 | 66,13 | +0,23% | 65,88 | 66,63 | 66,19 | 65,88 | 66,13 | 662 | 17.409.423 |
| 26/9/2025 | 65,93 | 65,98 | +0,09% | 65,36 | 66,57 | 65,95 | 65,37 | 66,01 | 641 | 16.727.438 |
| 25/9/2025 | 65,83 | 65,92 | +0,12% | 65,50 | 66,10 | 65,92 | 65,92 | 66,08 | 346 | 19.560.902 |
| 24/9/2025 | 66,11 | 65,84 | -0,48% | 65,21 | 66,13 | 65,63 | 65,22 | 65,84 | 490 | 15.232.811 |
| 23/9/2025 | 65,52 | 66,16 | -0,96% | 65,52 | 66,78 | 66,00 | 65,67 | 66,16 | 671 | 12.963.689 |
| 22/9/2025 | 65,87 | 66,80 | +1,27% | 65,42 | 66,90 | 65,84 | 66,33 | 66,80 | 1.259 | 22.913.716 |
| 19/9/2025 | 65,83 | 65,96 | +0,41% | 65,42 | 66,00 | 65,70 | 65,57 | 65,96 | 916 | 19.356.551 |
| 18/9/2025 | 65,95 | 65,69 | -0,39% | 65,51 | 65,95 | 65,66 | 65,52 | 65,69 | 449 | 8.581.797 |
| 17/9/2025 | 65,02 | 65,95 | +1,46% | 64,92 | 66,07 | 65,48 | 65,04 | 65,95 | 1.108 | 38.886.398 |
| 16/9/2025 | 65,00 | 65,00 | +0,02% | 64,74 | 65,10 | 64,92 | 64,80 | 65,00 | 375 | 17.166.862 |
| 15/9/2025 | 64,90 | 64,99 | +0,14% | 64,53 | 65,30 | 64,85 | 64,80 | 64,99 | 522 | 24.198.339 |
| 12/9/2025 | 65,00 | 64,90 | -0,17% | 64,73 | 65,00 | 64,84 | 64,85 | 64,90 | 380 | 252.350.149 |
| 11/9/2025 | 64,71 | 65,01 | -0,09% | 64,50 | 65,13 | 64,70 | 64,81 | 65,01 | 227 | 16.647.939 |
| 10/9/2025 | 65,93 | 65,07 | -0,50% | 64,48 | 65,93 | 65,32 | 64,70 | 65,07 | 2.638 | 290.475.430 |
| 9/9/2025 | 65,42 | 65,40 | -0,03% | 65,11 | 66,09 | 65,58 | 65,10 | 65,40 | 951 | 20.304.385 |
| 8/9/2025 | 65,21 | 65,42 | +0,03% | 65,01 | 65,47 | 65,29 | 65,20 | 65,42 | 492 | 13.451.605 |
| 5/9/2025 | 64,75 | 65,40 | +0,72% | 64,63 | 65,40 | 65,03 | 65,21 | 65,40 | 333 | 15.764.180 |
| 4/9/2025 | 65,20 | 64,93 | +0,28% | 64,31 | 65,20 | 65,15 | 64,60 | 64,93 | 522 | 36.191.963 |
| 3/9/2025 | 64,90 | 64,75 | -0,51% | 64,75 | 65,39 | 64,85 | 64,75 | 65,40 | 771 | 35.961.815 |
| 2/9/2025 | 65,30 | 65,08 | -0,31% | 64,55 | 65,50 | 65,14 | 64,67 | 65,08 | 326 | 9.608.383 |
| 1/9/2025 | 65,54 | 65,28 | -1,69% | 65,10 | 65,59 | 65,32 | 65,16 | 65,27 | 562 | 10.980.685 |
| 29/8/2025 | 66,39 | 66,40 | +0,02% | 65,95 | 66,50 | 66,27 | 66,32 | 66,40 | 954 | 19.715.574 |
| 28/8/2025 | 65,81 | 66,39 | -0,02% | 65,81 | 66,39 | 66,10 | 65,95 | 66,39 | 586 | 11.298.135 |
| 27/8/2025 | 66,40 | 66,40 | -0,03% | 65,02 | 66,43 | 65,94 | 65,27 | 66,40 | 472 | 21.919.158 |
| 26/8/2025 | 67,29 | 66,42 | -1,45% | 65,85 | 67,29 | 66,31 | 66,19 | 66,42 | 702 | 30.785.142 |
| 25/8/2025 | 66,12 | 67,40 | +0,63% | 66,12 | 67,44 | 66,89 | 67,19 | 67,40 | 252 | 12.222.551 |
| 22/8/2025 | 66,49 | 66,98 | +0,83% | 66,20 | 67,00 | 66,69 | 66,22 | 66,98 | 506 | 7.176.227 |
| 21/8/2025 | 66,53 | 66,43 | +0,08% | 66,09 | 66,91 | 66,39 | 66,10 | 66,43 | 1.146 | 38.139.271 |
| 20/8/2025 | 66,43 | 66,38 | +0,35% | 66,13 | 66,43 | 66,26 | 66,18 | 66,39 | 475 | 11.663.212 |
| 19/8/2025 | 67,19 | 66,15 | -1,28% | 65,53 | 67,20 | 66,28 | 66,04 | 66,15 | 502 | 15.750.082 |
| 18/8/2025 | 65,90 | 67,01 | +1,68% | 65,60 | 67,30 | 66,34 | 66,06 | 67,01 | 1.029 | 36.670.931 |
| 15/8/2025 | 65,78 | 65,90 | +0,18% | 65,44 | 66,00 | 65,77 | 65,57 | 65,90 | 347 | 11.241.776 |
| 14/8/2025 | 65,13 | 65,78 | +1,17% | 65,04 | 65,78 | 65,33 | 65,30 | 65,78 | 508 | 15.235.266 |
| 13/8/2025 | 65,91 | 65,02 | -1,32% | 65,02 | 65,98 | 65,49 | 65,02 | 65,40 | 825 | 25.993.991 |
| 12/8/2025 | 65,73 | 65,89 | +1,28% | 65,50 | 66,15 | 65,79 | 65,69 | 65,89 | 1.059 | 29.073.897 |
| 11/8/2025 | 67,75 | 65,06 | -3,98% | 65,06 | 67,75 | 65,65 | 65,06 | 66,56 | 394 | 35.566.144 |
| 8/8/2025 | 66,67 | 67,76 | +1,82% | 66,33 | 67,79 | 67,04 | 67,15 | 67,76 | 1.081 | 22.354.071 |
| 7/8/2025 | 66,84 | 66,55 | -0,43% | 66,36 | 66,84 | 66,45 | 66,41 | 66,55 | 300 | 10.493.765 |
| 6/8/2025 | 65,87 | 66,84 | +1,47% | 65,87 | 66,97 | 66,28 | 66,50 | 66,84 | 1.029 | 26.104.538 |
| 5/8/2025 | 66,92 | 65,87 | -0,96% | 65,11 | 66,92 | 65,79 | 65,20 | 65,87 | 2.372 | 77.813.366 |
| 4/8/2025 | 66,86 | 66,51 | -0,52% | 66,22 | 66,87 | 66,49 | 66,52 | 66,55 | 307 | 17.847.344 |
| 1/8/2025 | 66,73 | 66,86 | -0,87% | 66,32 | 67,86 | 66,83 | 66,32 | 66,86 | 473 | 23.245.986 |
| 31/7/2025 | 66,73 | 67,45 | +0,91% | 66,14 | 67,48 | 66,77 | 66,90 | 67,45 | 1.270 | 19.773.029 |
| 30/7/2025 | 67,44 | 66,84 | -0,51% | 66,03 | 67,44 | 66,73 | 66,52 | 66,84 | 732 | 25.891.651 |
| 29/7/2025 | 66,50 | 67,18 | +2,64% | 66,27 | 67,76 | 66,75 | 66,65 | 67,18 | 2.136 | 32.408.030 |
| 28/7/2025 | 66,15 | 65,45 | -0,38% | 65,45 | 66,56 | 66,42 | 65,44 | 66,49 | 358 | 19.251.230 |
| 25/7/2025 | 65,78 | 65,70 | +0,08% | 65,36 | 65,78 | 65,53 | 65,38 | 65,70 | 452 | 11.986.313 |
| 24/7/2025 | 66,65 | 65,65 | -0,65% | 65,40 | 66,65 | 65,73 | 65,51 | 65,65 | 472 | 18.268.382 |
| 23/7/2025 | 66,82 | 66,08 | -1,51% | 65,81 | 66,92 | 66,15 | 65,87 | 66,10 | 1.964 | 29.193.466 |
| 22/7/2025 | 67,06 | 67,09 | +0,34% | 66,64 | 67,16 | 66,95 | 66,51 | 67,09 | 915 | 23.004.605 |
| 21/7/2025 | 67,77 | 66,86 | -1,42% | 66,64 | 67,77 | 67,02 | 66,86 | 67,07 | 520 | 25.296.847 |
| 18/7/2025 | 67,65 | 67,82 | -0,01% | 67,22 | 67,82 | 67,44 | 67,25 | 67,82 | 317 | 19.674.476 |
| 17/7/2025 | 66,86 | 67,83 | +0,86% | 66,68 | 67,99 | 67,30 | 67,00 | 67,83 | 1.002 | 27.851.957 |
| 16/7/2025 | 66,88 | 67,25 | -1,20% | 66,88 | 67,74 | 67,03 | 67,05 | 67,26 | 1.149 | 24.703.310 |
| 15/7/2025 | 67,84 | 68,07 | +0,74% | 66,86 | 68,56 | 67,95 | 66,91 | 68,07 | 1.354 | 41.620.958 |
| 14/7/2025 | 67,31 | 67,57 | +0,27% | 66,87 | 67,86 | 67,29 | 67,30 | 67,58 | 495 | 25.465.781 |
| 11/7/2025 | 66,02 | 67,39 | +1,11% | 66,02 | 67,41 | 66,75 | 67,00 | 67,39 | 360 | 20.193.051 |
| 10/7/2025 | 66,43 | 66,65 | +0,24% | 65,79 | 66,84 | 66,60 | 66,20 | 66,66 | 2.338 | 22.364.359 |
| 9/7/2025 | 66,60 | 66,49 | -0,17% | 65,56 | 66,60 | 65,85 | 65,94 | 66,49 | 226 | 7.132.153 |
| 8/7/2025 | 66,47 | 66,60 | +0,99% | 65,90 | 66,94 | 66,42 | 65,90 | 66,60 | 946 | 50.643.541 |
| 7/7/2025 | 64,15 | 65,95 | +3,84% | 64,00 | 65,95 | 65,06 | 65,40 | 65,95 | 2.100 | 129.324.077 |
| 4/7/2025 | 66,06 | 63,51 | -3,77% | 63,51 | 66,23 | 64,34 | 63,51 | 65,12 | 1.398 | 152.367.442 |
| 3/7/2025 | 65,11 | 66,00 | +1,38% | 65,11 | 66,00 | 65,68 | 65,85 | 66,00 | 431 | 20.809.206 |
| 2/7/2025 | 66,19 | 65,10 | -0,90% | 65,10 | 66,19 | 65,49 | 65,06 | 65,10 | 562 | 53.366.949 |
| 1/7/2025 | 65,28 | 65,69 | -0,59% | 65,15 | 65,90 | 65,34 | 65,69 | 65,70 | 572 | 12.403.224 |
| 30/6/2025 | 66,37 | 66,08 | -0,44% | 65,81 | 66,59 | 66,03 | 65,99 | 66,08 | 1.413 | 28.249.136 |
| 27/6/2025 | 66,54 | 66,37 | -0,26% | 65,93 | 66,54 | 66,23 | 66,37 | 66,38 | 1.383 | 12.577.307 |
| 26/6/2025 | 66,48 | 66,54 | +0,18% | 65,72 | 66,55 | 66,10 | 66,16 | 66,54 | 559 | 15.580.184 |
| 25/6/2025 | 65,72 | 66,42 | +0,20% | 65,72 | 66,42 | 66,01 | 66,10 | 66,42 | 289 | 14.985.720 |
| 24/6/2025 | 65,88 | 66,29 | +1,52% | 65,15 | 66,49 | 65,85 | 65,80 | 66,29 | 1.072 | 16.022.546 |
| 23/6/2025 | 65,70 | 65,30 | -0,56% | 65,19 | 65,89 | 65,55 | 65,21 | 65,30 | 405 | 16.585.724 |
| 20/6/2025 | 66,45 | 65,67 | -0,20% | 65,11 | 66,45 | 65,63 | 65,23 | 65,68 | 1.588 | 34.971.440 |
| 18/6/2025 | 66,21 | 65,80 | -0,63% | 65,17 | 66,40 | 65,87 | 65,80 | 66,09 | 314 | 7.977.116 |
| 17/6/2025 | 66,09 | 66,22 | +1,11% | 65,50 | 66,23 | 65,88 | 65,63 | 66,20 | 316 | 14.388.347 |
| 16/6/2025 | 65,50 | 65,49 | 0,00% | 65,06 | 66,69 | 65,75 | 65,11 | 65,49 | 698 | 22.809.157 |
| 13/6/2025 | 65,07 | 65,49 | +0,65% | 64,58 | 65,50 | 64,90 | 65,00 | 65,49 | 1.228 | 15.875.029 |
| 12/6/2025 | 66,10 | 65,07 | -1,41% | 64,53 | 66,10 | 65,07 | 64,70 | 65,07 | 1.407 | 24.657.389 |
| 11/6/2025 | 65,25 | 66,00 | +1,54% | 65,24 | 66,23 | 65,98 | 65,71 | 66,00 | 1.352 | 12.642.639 |
| 10/6/2025 | 66,01 | 65,00 | -1,62% | 64,89 | 66,15 | 65,53 | 65,00 | 65,25 | 1.811 | 34.839.254 |
| 9/6/2025 | 66,50 | 66,07 | -1,40% | 65,99 | 67,10 | 66,26 | 66,07 | 66,31 | 412 | 17.380.479 |
| 6/6/2025 | 67,45 | 67,01 | -0,01% | 66,16 | 67,72 | 66,77 | 66,50 | 67,01 | 708 | 24.619.938 |
| 5/6/2025 | 69,66 | 67,02 | -3,57% | 66,77 | 69,66 | 67,34 | 67,02 | 67,10 | 4.183 | 281.008.818 |
| 4/6/2025 | 69,85 | 69,50 | -0,57% | 69,05 | 69,85 | 69,19 | 69,30 | 69,50 | 631 | 10.227.061 |
| 3/6/2025 | 69,70 | 69,90 | +0,03% | 69,07 | 69,97 | 69,40 | 69,71 | 69,90 | 347 | 9.584.585 |
| 2/6/2025 | 70,33 | 69,88 | -3,03% | 69,52 | 70,49 | 69,91 | 69,88 | 70,17 | 283 | 8.704.570 |
| 30/5/2025 | 71,17 | 72,06 | +2,29% | 69,72 | 72,99 | 70,52 | 70,99 | 72,06 | 573 | 24.916.449 |
| 29/5/2025 | 70,34 | 70,45 | 0,00% | 69,51 | 70,45 | 69,82 | 69,84 | 70,45 | 441 | 12.359.181 |
| 28/5/2025 | 71,20 | 70,45 | -1,18% | 69,63 | 71,20 | 70,30 | 70,00 | 70,48 | 941 | 16.527.715 |
| 27/5/2025 | 69,82 | 71,29 | +2,59% | 68,54 | 72,00 | 69,92 | 69,52 | 71,29 | 579 | 26.807.853 |
| 26/5/2025 | 69,00 | 69,49 | +0,72% | 68,94 | 69,91 | 69,03 | 69,00 | 69,45 | 704 | 35.078.044 |
| 23/5/2025 | 69,00 | 68,99 | +0,10% | 68,55 | 69,00 | 68,85 | 68,85 | 68,98 | 701 | 10.273.218 |
| 22/5/2025 | 68,95 | 68,92 | -0,09% | 68,26 | 69,00 | 68,72 | 68,40 | 68,92 | 259 | 15.008.509 |
| 21/5/2025 | 68,60 | 68,98 | +0,61% | 68,29 | 69,00 | 68,73 | 68,63 | 68,98 | 728 | 28.573.430 |
| 20/5/2025 | 68,95 | 68,56 | -0,57% | 68,06 | 69,00 | 68,47 | 68,56 | 68,59 | 1.266 | 21.110.982 |
| 19/5/2025 | 69,80 | 68,95 | -1,50% | 68,70 | 69,95 | 69,18 | 68,77 | 68,95 | 471 | 15.130.407 |
| 16/5/2025 | 68,30 | 70,00 | +2,53% | 68,00 | 70,00 | 68,47 | 68,15 | 70,00 | 2.600 | 30.267.991 |
| 15/5/2025 | 68,25 | 68,27 | +0,19% | 67,02 | 68,30 | 67,96 | 68,20 | 68,27 | 939 | 30.333.076 |
| 14/5/2025 | 67,89 | 68,14 | +0,37% | 67,80 | 68,14 | 67,87 | 67,80 | 68,24 | 117 | 7.697.199 |
| 13/5/2025 | 67,80 | 67,89 | +0,12% | 67,55 | 67,94 | 67,74 | 67,85 | 67,89 | 131 | 6.829.157 |
| 12/5/2025 | 68,30 | 67,81 | -0,43% | 66,66 | 68,30 | 67,73 | 67,12 | 67,81 | 489 | 28.068.201 |
| 9/5/2025 | 68,01 | 68,10 | 0,00% | 67,52 | 68,25 | 68,06 | 68,10 | 68,19 | 362 | 11.522.566 |
| 8/5/2025 | 67,52 | 68,10 | +0,29% | 67,52 | 68,37 | 68,11 | 68,10 | 68,15 | 83 | 4.182.487 |
| 7/5/2025 | 67,50 | 67,90 | +0,59% | 67,50 | 68,29 | 67,98 | 67,53 | 67,90 | 902 | 23.651.579 |
| 6/5/2025 | 67,31 | 67,50 | -0,19% | 66,91 | 68,19 | 67,57 | 67,18 | 67,50 | 1.995 | 32.786.588 |
| 5/5/2025 | 68,60 | 67,63 | -1,46% | 66,50 | 68,77 | 67,96 | 67,50 | 67,63 | 1.122 | 23.997.356 |
| 2/5/2025 | 68,20 | 68,63 | -0,49% | 67,73 | 68,99 | 68,43 | 68,60 | 68,63 | 1.739 | 17.965.030 |
| 29/4/2025 | 68,99 | 68,97 | -0,38% | 68,50 | 68,99 | 68,71 | 68,60 | 68,97 | 952 | 20.292.519 |
| 28/4/2025 | 69,64 | 69,23 | -0,50% | 68,52 | 69,64 | 68,87 | 68,63 | 69,23 | 1.397 | 37.632.875 |
| 25/4/2025 | 69,71 | 69,58 | -0,23% | 68,03 | 69,80 | 69,26 | 69,10 | 69,58 | 1.127 | 25.144.609 |
| 24/4/2025 | 69,30 | 69,74 | +0,63% | 68,03 | 69,74 | 68,87 | 68,25 | 69,74 | 663 | 13.596.397 |
| 23/4/2025 | 67,72 | 69,30 | +2,33% | 67,70 | 69,66 | 69,00 | 69,30 | 69,58 | 501 | 24.001.180 |
| 22/4/2025 | 67,39 | 67,72 | +0,49% | 67,30 | 68,06 | 67,82 | 67,72 | 68,00 | 393 | 6.660.421 |
| 17/4/2025 | 67,25 | 67,39 | +0,21% | 67,20 | 68,17 | 67,40 | 67,40 | 67,56 | 230 | 12.476.614 |
| 16/4/2025 | 67,93 | 67,25 | -0,03% | 66,54 | 67,93 | 67,03 | 67,20 | 67,27 | 1.145 | 18.990.595 |
| 15/4/2025 | 66,10 | 67,27 | +1,45% | 66,10 | 68,18 | 66,49 | 66,80 | 67,27 | 1.040 | 17.814.678 |
| 14/4/2025 | 66,41 | 66,31 | -0,11% | 65,81 | 66,78 | 66,22 | 66,31 | 66,77 | 991 | 10.960.033 |
| 11/4/2025 | 65,61 | 66,38 | +0,02% | 65,61 | 68,70 | 66,80 | 66,39 | 66,75 | 1.413 | 40.631.604 |
| 10/4/2025 | 67,50 | 66,37 | -0,94% | 65,52 | 68,20 | 66,34 | 66,04 | 66,36 | 532 | 13.971.868 |
| 9/4/2025 | 65,70 | 67,00 | +1,98% | 65,27 | 68,80 | 67,22 | 67,00 | 67,90 | 1.588 | 24.437.646 |
| 8/4/2025 | 65,93 | 65,70 | -0,83% | 65,00 | 66,31 | 65,48 | 65,12 | 65,70 | 1.044 | 23.986.168 |
| 7/4/2025 | 66,83 | 66,25 | -1,85% | 65,21 | 67,02 | 66,11 | 65,73 | 66,25 | 1.999 | 49.344.242 |
| 4/4/2025 | 68,20 | 67,50 | -0,98% | 67,50 | 69,03 | 68,04 | 67,50 | 68,18 | 748 | 19.616.509 |
| 3/4/2025 | 68,61 | 68,17 | -0,55% | 68,07 | 69,42 | 68,45 | 68,17 | 68,37 | 375 | 12.719.388 |
| 2/4/2025 | 69,12 | 68,55 | -1,15% | 68,51 | 69,19 | 68,87 | 68,55 | 68,64 | 366 | 10.647.719 |
| 1/4/2025 | 69,60 | 69,35 | -0,99% | 68,85 | 69,67 | 69,22 | 69,10 | 69,35 | 245 | 9.656.744 |
| 31/3/2025 | 70,62 | 70,04 | -0,68% | 69,75 | 70,62 | 70,09 | 70,04 | 70,08 | 332 | 12.077.752 |
| 28/3/2025 | 71,39 | 70,52 | -0,04% | 69,69 | 71,52 | 70,29 | 70,02 | 70,52 | 1.258 | 42.866.845 |
| 27/3/2025 | 70,20 | 70,55 | +0,50% | 69,98 | 72,59 | 70,57 | 70,22 | 70,55 | 643 | 34.171.987 |
| 26/3/2025 | 70,99 | 70,20 | -1,13% | 70,18 | 72,79 | 70,93 | 70,10 | 70,20 | 695 | 35.135.068 |
| 25/3/2025 | 71,50 | 71,00 | +0,04% | 70,03 | 72,73 | 71,13 | 70,60 | 71,00 | 962 | 30.807.158 |
| 24/3/2025 | 69,66 | 70,97 | -0,15% | 69,66 | 73,31 | 71,05 | 70,97 | 71,88 | 837 | 35.308.403 |
| 21/3/2025 | 70,29 | 71,08 | +2,13% | 70,05 | 72,00 | 71,11 | 70,37 | 71,08 | 1.015 | 34.021.521 |
| 20/3/2025 | 70,00 | 69,60 | -0,57% | 69,56 | 71,96 | 70,17 | 69,60 | 70,17 | 364 | 21.950.323 |
| 19/3/2025 | 69,17 | 70,00 | +1,16% | 69,17 | 72,28 | 70,32 | 70,00 | 70,99 | 705 | 33.861.580 |
| 18/3/2025 | 67,32 | 69,20 | +1,32% | 67,32 | 70,55 | 69,25 | 69,20 | 69,98 | 1.625 | 42.064.783 |
| 17/3/2025 | 67,09 | 68,30 | +2,40% | 66,28 | 68,30 | 67,72 | 67,50 | 68,30 | 2.834 | 46.561.963 |
| 14/3/2025 | 66,90 | 66,70 | +1,06% | 65,91 | 66,94 | 66,59 | 65,92 | 66,79 | 1.136 | 27.662.601 |
| 13/3/2025 | 66,67 | 66,00 | -0,20% | 66,00 | 66,87 | 66,19 | 66,00 | 66,86 | 147 | 14.199.429 |