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.
RBRD11 - FII RB II - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 40,36 | 40,17 | +0,53% | 39,95 | 40,36 | 40,02 | 39,99 | 40,30 | 36 | 1.969.088 |
| 23/10/2025 | 40,00 | 39,96 | -0,10% | 39,72 | 40,35 | 39,98 | 39,90 | 39,96 | 94 | 5.285.454 |
| 22/10/2025 | 40,24 | 40,00 | +0,13% | 39,91 | 40,24 | 40,03 | 39,99 | 40,00 | 55 | 6.813.693 |
| 21/10/2025 | 40,34 | 39,95 | +0,03% | 39,95 | 40,34 | 40,02 | 39,94 | 39,95 | 64 | 5.675.866 |
| 20/10/2025 | 40,00 | 39,94 | -0,08% | 39,71 | 40,00 | 39,89 | 39,90 | 39,94 | 46 | 4.332.614 |
| 17/10/2025 | 39,85 | 39,97 | +0,30% | 39,70 | 39,99 | 39,89 | 39,95 | 39,97 | 29 | 2.274.011 |
| 16/10/2025 | 40,00 | 39,85 | -0,10% | 39,46 | 40,00 | 39,71 | 39,68 | 39,84 | 49 | 3.673.732 |
| 15/10/2025 | 40,47 | 39,89 | 0,00% | 39,82 | 40,47 | 39,95 | 39,89 | 40,04 | 73 | 2.389.541 |
| 14/10/2025 | 40,43 | 39,89 | -0,32% | 39,55 | 40,43 | 39,80 | 39,52 | 39,90 | 169 | 12.585.117 |
| 13/10/2025 | 39,89 | 40,02 | +0,43% | 39,69 | 40,02 | 39,90 | 39,90 | 40,02 | 63 | 5.542.963 |
| 10/10/2025 | 39,81 | 39,85 | +0,10% | 39,81 | 40,17 | 39,96 | 39,85 | 39,90 | 64 | 3.936.502 |
| 9/10/2025 | 40,21 | 39,81 | -0,25% | 39,79 | 40,22 | 39,98 | 39,81 | 39,85 | 79 | 4.458.631 |
| 8/10/2025 | 40,22 | 39,91 | -0,25% | 39,71 | 40,22 | 39,96 | 39,90 | 40,13 | 78 | 5.838.628 |
| 7/10/2025 | 40,44 | 40,01 | -0,10% | 39,75 | 40,44 | 39,92 | 40,01 | 40,14 | 89 | 6.503.659 |
| 6/10/2025 | 39,40 | 40,05 | -0,12% | 39,40 | 40,43 | 39,91 | 39,96 | 40,05 | 87 | 5.264.925 |
| 3/10/2025 | 39,67 | 40,10 | +1,06% | 39,64 | 40,15 | 39,97 | 39,79 | 40,08 | 122 | 21.308.951 |
| 2/10/2025 | 39,74 | 39,68 | +0,74% | 39,39 | 39,88 | 39,56 | 39,52 | 39,68 | 94 | 7.181.463 |
| 1/10/2025 | 40,50 | 39,39 | -1,87% | 39,39 | 40,50 | 39,76 | 39,40 | 39,79 | 304 | 5.961.169 |
| 30/9/2025 | 40,34 | 40,14 | -0,50% | 39,68 | 40,34 | 40,11 | 39,70 | 40,14 | 105 | 6.226.160 |
| 29/9/2025 | 40,22 | 40,34 | +0,60% | 40,11 | 40,34 | 40,24 | 40,30 | 40,34 | 60 | 2.056.468 |
| 26/9/2025 | 40,06 | 40,10 | +0,12% | 39,75 | 40,10 | 40,00 | 40,00 | 40,10 | 88 | 7.485.122 |
| 25/9/2025 | 39,95 | 40,05 | +0,18% | 39,94 | 40,05 | 39,98 | 39,98 | 40,05 | 31 | 1.023.615 |
| 24/9/2025 | 40,06 | 39,98 | -0,12% | 39,72 | 40,06 | 39,91 | 39,95 | 39,98 | 64 | 4.582.672 |
| 23/9/2025 | 40,00 | 40,03 | +0,13% | 39,99 | 40,03 | 40,01 | 39,99 | 40,03 | 307 | 4.041.674 |
| 22/9/2025 | 40,00 | 39,98 | +0,20% | 39,91 | 40,04 | 39,97 | 39,91 | 39,98 | 323 | 3.762.112 |
| 19/9/2025 | 39,94 | 39,90 | -0,10% | 39,80 | 40,00 | 39,90 | 39,86 | 39,90 | 68 | 8.153.241 |
| 18/9/2025 | 40,00 | 39,94 | -0,10% | 39,72 | 40,00 | 39,87 | 39,86 | 39,94 | 58 | 6.431.113 |
| 17/9/2025 | 39,93 | 39,98 | +0,08% | 39,65 | 39,99 | 39,80 | 39,85 | 39,98 | 54 | 1.818.990 |
| 16/9/2025 | 39,96 | 39,95 | -0,03% | 39,40 | 40,04 | 39,64 | 39,80 | 39,95 | 63 | 3.207.563 |
| 15/9/2025 | 39,65 | 39,96 | +0,45% | 39,50 | 39,96 | 39,67 | 39,66 | 39,96 | 100 | 3.519.318 |
| 12/9/2025 | 39,90 | 39,78 | -0,18% | 39,68 | 39,97 | 39,79 | 39,73 | 39,78 | 47 | 1.345.001 |
| 11/9/2025 | 39,97 | 39,85 | +0,68% | 39,50 | 39,97 | 39,85 | 39,51 | 39,85 | 94 | 3.451.859 |
| 10/9/2025 | 39,49 | 39,58 | +0,48% | 39,26 | 39,66 | 39,47 | 39,25 | 39,58 | 62 | 2.518.381 |
| 9/9/2025 | 38,78 | 39,39 | +1,65% | 38,78 | 39,52 | 39,30 | 39,25 | 39,39 | 63 | 5.211.381 |
| 8/9/2025 | 39,81 | 38,75 | -2,66% | 38,52 | 40,04 | 38,98 | 38,75 | 39,00 | 1.139 | 51.049.071 |
| 5/9/2025 | 40,39 | 39,81 | -0,72% | 39,81 | 40,39 | 40,24 | 39,81 | 40,23 | 63 | 3.388.214 |
| 4/9/2025 | 40,10 | 40,10 | +0,07% | 39,35 | 40,47 | 39,96 | 39,95 | 40,09 | 106 | 6.822.350 |
| 3/9/2025 | 39,76 | 40,07 | +1,80% | 39,50 | 40,07 | 39,62 | 39,51 | 40,07 | 62 | 1.244.200 |
| 2/9/2025 | 40,07 | 39,36 | -1,80% | 39,07 | 40,07 | 39,34 | 39,20 | 39,36 | 1.239 | 13.865.790 |
| 1/9/2025 | 40,39 | 40,08 | -0,74% | 39,68 | 40,39 | 39,93 | 39,78 | 40,09 | 68 | 2.072.756 |
| 29/8/2025 | 39,88 | 40,38 | +1,25% | 39,85 | 40,38 | 40,02 | 40,01 | 40,38 | 51 | 6.412.276 |
| 28/8/2025 | 40,01 | 39,88 | -0,03% | 39,80 | 40,43 | 39,86 | 39,87 | 40,09 | 38 | 1.694.436 |
| 27/8/2025 | 40,00 | 39,89 | -0,28% | 39,76 | 40,00 | 39,86 | 39,85 | 39,89 | 46 | 5.158.976 |
| 26/8/2025 | 40,27 | 40,00 | -0,70% | 39,85 | 40,27 | 40,01 | 39,85 | 40,00 | 47 | 1.292.396 |
| 25/8/2025 | 40,10 | 40,28 | +0,25% | 39,85 | 40,55 | 40,27 | 39,92 | 40,28 | 68 | 6.612.633 |
| 22/8/2025 | 40,24 | 40,18 | +0,55% | 39,30 | 40,24 | 39,72 | 39,90 | 40,19 | 77 | 7.682.206 |
| 21/8/2025 | 39,98 | 39,96 | +0,03% | 39,42 | 39,98 | 39,64 | 39,45 | 39,96 | 48 | 1.205.216 |
| 20/8/2025 | 39,93 | 39,95 | -1,21% | 39,68 | 40,50 | 40,01 | 39,68 | 39,95 | 56 | 2.744.829 |
| 19/8/2025 | 40,19 | 40,44 | +0,87% | 39,86 | 40,61 | 40,22 | 39,93 | 40,44 | 56 | 2.139.996 |
| 18/8/2025 | 39,52 | 40,09 | +1,49% | 39,51 | 40,09 | 39,85 | 39,94 | 40,09 | 27 | 550.014 |
| 15/8/2025 | 40,24 | 39,50 | -1,94% | 39,50 | 40,24 | 39,82 | 39,50 | 39,97 | 112 | 7.725.400 |
| 14/8/2025 | 40,20 | 40,28 | +0,32% | 39,80 | 40,37 | 40,08 | 39,83 | 40,28 | 44 | 1.462.929 |
| 13/8/2025 | 40,28 | 40,15 | -0,12% | 39,60 | 40,28 | 39,76 | 39,67 | 40,15 | 1.407 | 6.990.000 |
| 12/8/2025 | 39,91 | 40,20 | +0,68% | 39,71 | 40,30 | 40,11 | 39,84 | 40,20 | 572 | 9.843.284 |
| 11/8/2025 | 39,95 | 39,93 | -0,05% | 39,93 | 40,44 | 40,10 | 39,93 | 40,19 | 448 | 6.192.702 |
| 8/8/2025 | 39,94 | 39,95 | +0,40% | 39,70 | 40,00 | 39,85 | 39,70 | 39,95 | 34 | 1.032.270 |
| 7/8/2025 | 39,62 | 39,79 | +0,23% | 39,01 | 40,09 | 39,32 | 39,27 | 39,79 | 1.154 | 15.406.375 |
| 6/8/2025 | 40,10 | 39,70 | -1,00% | 39,60 | 40,30 | 39,85 | 39,70 | 40,04 | 438 | 3.877.590 |
| 5/8/2025 | 40,02 | 40,10 | +0,17% | 39,51 | 40,40 | 39,88 | 39,91 | 40,10 | 62 | 5.568.474 |
| 4/8/2025 | 39,89 | 40,03 | +0,13% | 39,73 | 40,03 | 39,86 | 39,80 | 40,03 | 76 | 6.167.791 |
| 1/8/2025 | 40,83 | 39,98 | -1,28% | 39,89 | 40,83 | 40,04 | 39,97 | 40,11 | 45 | 2.679.164 |
| 31/7/2025 | 40,42 | 40,50 | +0,22% | 40,41 | 41,19 | 40,61 | 40,50 | 40,91 | 70 | 7.088.173 |
| 30/7/2025 | 40,78 | 40,41 | -0,88% | 40,40 | 41,03 | 40,58 | 40,27 | 40,41 | 54 | 2.739.413 |
| 29/7/2025 | 41,98 | 40,77 | -0,73% | 40,03 | 41,98 | 40,30 | 40,50 | 40,77 | 158 | 14.049.812 |
| 28/7/2025 | 41,23 | 41,07 | -0,07% | 40,86 | 41,23 | 41,01 | 41,00 | 41,20 | 55 | 2.268.381 |
| 25/7/2025 | 41,09 | 41,10 | +0,32% | 40,78 | 41,10 | 41,01 | 41,05 | 41,09 | 33 | 1.066.311 |
| 24/7/2025 | 40,62 | 40,97 | +0,17% | 40,50 | 41,00 | 40,64 | 40,78 | 41,15 | 37 | 6.650.030 |
| 23/7/2025 | 41,23 | 40,90 | +0,37% | 40,71 | 41,23 | 41,02 | 40,71 | 40,90 | 55 | 5.025.779 |
| 22/7/2025 | 41,10 | 40,75 | -0,61% | 40,75 | 41,23 | 41,07 | 40,71 | 41,20 | 54 | 1.445.775 |
| 21/7/2025 | 41,23 | 41,00 | -0,36% | 40,50 | 41,23 | 40,82 | 41,00 | 41,11 | 66 | 2.449.486 |
| 18/7/2025 | 40,69 | 41,15 | +1,13% | 40,49 | 41,20 | 40,80 | 40,80 | 41,15 | 55 | 4.860.110 |
| 17/7/2025 | 41,27 | 40,69 | -0,63% | 40,33 | 41,27 | 40,83 | 40,35 | 40,69 | 72 | 3.609.429 |
| 16/7/2025 | 41,16 | 40,95 | +0,76% | 40,54 | 41,23 | 40,89 | 40,78 | 40,95 | 49 | 1.562.363 |
| 15/7/2025 | 39,82 | 40,64 | +1,09% | 39,82 | 41,29 | 40,86 | 40,30 | 41,20 | 601 | 8.492.755 |
| 14/7/2025 | 40,69 | 40,20 | -1,20% | 39,52 | 40,70 | 40,12 | 40,16 | 40,20 | 725 | 13.225.296 |
| 11/7/2025 | 40,41 | 40,69 | -0,02% | 40,41 | 40,70 | 40,52 | 40,42 | 40,69 | 70 | 3.687.757 |
| 10/7/2025 | 40,67 | 40,70 | +0,05% | 40,07 | 41,20 | 40,66 | 40,50 | 40,70 | 662 | 7.603.717 |
| 9/7/2025 | 40,69 | 40,68 | +1,19% | 40,22 | 40,69 | 40,36 | 40,30 | 40,68 | 109 | 4.750.913 |
| 8/7/2025 | 40,91 | 40,20 | 0,00% | 40,20 | 41,30 | 40,68 | 40,20 | 40,59 | 68 | 4.597.347 |
| 7/7/2025 | 40,92 | 40,20 | -1,76% | 40,20 | 40,92 | 40,38 | 40,21 | 40,43 | 78 | 5.448.347 |
| 4/7/2025 | 41,15 | 40,92 | -0,56% | 40,10 | 41,15 | 40,49 | 40,60 | 40,92 | 58 | 4.009.122 |
| 3/7/2025 | 40,99 | 41,15 | +2,62% | 40,30 | 41,19 | 40,75 | 40,51 | 41,15 | 143 | 9.284.016 |
| 2/7/2025 | 41,00 | 40,10 | +0,22% | 40,10 | 41,00 | 40,50 | 40,11 | 40,19 | 47 | 2.612.320 |
| 1/7/2025 | 41,00 | 40,01 | -2,41% | 39,90 | 41,00 | 40,30 | 40,01 | 40,80 | 388 | 6.662.786 |
| 30/6/2025 | 40,28 | 41,00 | +1,79% | 40,28 | 41,00 | 40,55 | 40,60 | 41,00 | 85 | 6.192.888 |
| 27/6/2025 | 42,09 | 40,28 | -0,54% | 40,01 | 42,09 | 40,20 | 40,27 | 40,64 | 641 | 7.232.113 |
| 26/6/2025 | 42,79 | 40,50 | -2,06% | 40,04 | 42,79 | 40,47 | 40,38 | 40,50 | 1.659 | 10.281.914 |
| 25/6/2025 | 42,00 | 41,35 | -1,52% | 41,00 | 42,00 | 41,51 | 41,34 | 42,00 | 107 | 6.364.681 |
| 24/6/2025 | 42,09 | 41,99 | +0,57% | 41,66 | 42,91 | 42,44 | 41,52 | 41,99 | 66 | 5.046.558 |
| 23/6/2025 | 42,11 | 41,75 | -0,81% | 40,92 | 42,11 | 41,43 | 41,66 | 41,83 | 53 | 1.914.115 |
| 20/6/2025 | 42,10 | 42,09 | -0,02% | 40,61 | 42,10 | 41,80 | 41,20 | 41,90 | 83 | 10.099.007 |
| 18/6/2025 | 40,50 | 42,10 | +0,02% | 40,50 | 42,10 | 41,66 | 41,35 | 41,99 | 254 | 17.534.492 |
| 17/6/2025 | 41,20 | 42,09 | +3,82% | 40,41 | 42,10 | 41,54 | 40,74 | 42,00 | 52 | 4.931.310 |
| 16/6/2025 | 40,50 | 40,54 | +2,63% | 40,09 | 41,49 | 40,62 | 40,15 | 41,06 | 92 | 6.781.076 |
| 13/6/2025 | 39,08 | 39,50 | +0,38% | 39,00 | 40,44 | 39,93 | 39,70 | 40,49 | 314 | 17.679.639 |
| 12/6/2025 | 39,52 | 39,35 | -1,03% | 39,33 | 39,96 | 39,78 | 39,36 | 39,85 | 191 | 42.320.669 |
| 11/6/2025 | 39,96 | 39,76 | -0,62% | 39,49 | 40,15 | 39,87 | 39,63 | 39,76 | 233 | 13.340.766 |
| 10/6/2025 | 40,20 | 40,01 | -0,45% | 40,00 | 40,28 | 40,10 | 40,00 | 40,08 | 134 | 6.754.202 |
| 9/6/2025 | 40,49 | 40,19 | -0,74% | 40,04 | 40,49 | 40,19 | 40,04 | 40,19 | 96 | 4.581.730 |
| 6/6/2025 | 40,42 | 40,49 | +0,17% | 40,11 | 40,49 | 40,22 | 40,34 | 40,49 | 49 | 3.949.675 |
| 5/6/2025 | 40,77 | 40,42 | +0,07% | 40,12 | 41,48 | 40,40 | 40,25 | 40,48 | 104 | 17.117.306 |
| 4/6/2025 | 40,01 | 40,39 | -0,02% | 40,01 | 40,57 | 40,28 | 40,11 | 40,59 | 60 | 4.613.170 |
| 3/6/2025 | 40,84 | 40,40 | -0,37% | 40,26 | 40,84 | 40,52 | 40,31 | 40,57 | 37 | 968.640 |
| 2/6/2025 | 41,45 | 40,55 | -2,24% | 40,23 | 41,45 | 40,49 | 40,39 | 40,56 | 89 | 3.571.515 |
| 30/5/2025 | 41,05 | 41,48 | +1,05% | 40,45 | 41,49 | 40,65 | 41,26 | 41,47 | 108 | 9.659.177 |
| 29/5/2025 | 40,71 | 41,05 | +0,91% | 40,66 | 41,14 | 40,75 | 40,96 | 41,15 | 47 | 3.044.252 |
| 28/5/2025 | 40,57 | 40,68 | -0,15% | 40,57 | 41,50 | 40,91 | 40,68 | 40,91 | 53 | 3.645.326 |
| 27/5/2025 | 40,56 | 40,74 | +0,44% | 40,54 | 41,18 | 40,65 | 40,58 | 40,79 | 66 | 3.195.778 |
| 26/5/2025 | 40,60 | 40,56 | +0,15% | 40,54 | 40,80 | 40,60 | 40,56 | 40,60 | 42 | 3.674.849 |
| 23/5/2025 | 40,59 | 40,50 | -0,12% | 40,50 | 40,60 | 40,53 | 40,54 | 40,60 | 30 | 2.022.643 |
| 22/5/2025 | 40,75 | 40,55 | -0,76% | 40,55 | 40,96 | 40,61 | 40,55 | 40,60 | 59 | 5.597.114 |
| 21/5/2025 | 40,75 | 40,86 | +0,25% | 40,50 | 41,15 | 40,68 | 40,73 | 40,90 | 62 | 4.337.102 |
| 20/5/2025 | 40,89 | 40,76 | -0,10% | 40,75 | 40,89 | 40,81 | 40,78 | 40,89 | 65 | 6.114.715 |
| 19/5/2025 | 40,51 | 40,80 | -0,10% | 40,51 | 40,82 | 40,73 | 40,80 | 40,82 | 46 | 1.095.845 |
| 16/5/2025 | 40,42 | 40,84 | +1,01% | 40,41 | 40,89 | 40,51 | 40,75 | 40,84 | 59 | 2.196.012 |
| 15/5/2025 | 40,79 | 40,43 | +0,10% | 40,39 | 41,13 | 40,47 | 40,42 | 40,48 | 59 | 4.412.126 |
| 14/5/2025 | 40,65 | 40,39 | +0,35% | 40,39 | 40,97 | 40,51 | 40,40 | 40,84 | 40 | 1.531.367 |
| 13/5/2025 | 40,39 | 40,25 | +0,73% | 39,99 | 40,40 | 40,27 | 40,01 | 40,24 | 39 | 2.021.625 |
| 12/5/2025 | 40,00 | 39,96 | -0,10% | 39,66 | 40,00 | 39,93 | 39,96 | 39,99 | 36 | 2.903.528 |
| 9/5/2025 | 40,84 | 40,00 | -0,42% | 39,33 | 40,84 | 39,92 | 40,00 | 40,19 | 63 | 3.177.768 |
| 8/5/2025 | 40,84 | 40,17 | -1,18% | 39,12 | 40,84 | 40,47 | 40,17 | 40,58 | 50 | 3.723.833 |
| 7/5/2025 | 40,87 | 40,65 | +0,37% | 40,57 | 40,87 | 40,66 | 40,65 | 40,79 | 44 | 3.399.822 |
| 6/5/2025 | 40,54 | 40,50 | -0,10% | 38,93 | 40,99 | 40,30 | 40,32 | 40,50 | 54 | 1.007.685 |
| 5/5/2025 | 40,86 | 40,54 | +0,22% | 40,33 | 41,05 | 40,88 | 40,50 | 40,54 | 45 | 5.163.620 |
| 2/5/2025 | 41,05 | 40,45 | -1,10% | 40,26 | 41,05 | 40,54 | 40,30 | 40,45 | 31 | 2.124.684 |
| 29/4/2025 | 41,00 | 40,90 | -0,24% | 40,45 | 41,00 | 40,77 | 40,90 | 41,00 | 46 | 2.964.447 |
| 28/4/2025 | 40,00 | 41,00 | +1,13% | 40,00 | 41,00 | 40,44 | 40,80 | 41,00 | 33 | 2.572.278 |
| 25/4/2025 | 39,99 | 40,54 | +1,38% | 39,11 | 41,00 | 40,02 | 40,00 | 40,54 | 63 | 4.502.556 |
| 24/4/2025 | 38,97 | 39,99 | +2,67% | 38,90 | 40,00 | 39,09 | 39,07 | 39,99 | 52 | 4.089.743 |
| 23/4/2025 | 38,99 | 38,95 | -0,05% | 37,50 | 39,00 | 38,70 | 38,95 | 39,00 | 102 | 8.499.757 |
| 22/4/2025 | 38,43 | 38,97 | +0,96% | 38,43 | 38,99 | 38,81 | 38,88 | 38,98 | 71 | 9.773.729 |
| 17/4/2025 | 38,60 | 38,60 | +0,44% | 38,43 | 38,60 | 38,58 | 38,59 | 38,60 | 28 | 3.199.015 |
| 16/4/2025 | 38,50 | 38,43 | -0,03% | 38,28 | 38,50 | 38,47 | 38,43 | 38,50 | 82 | 3.801.060 |
| 15/4/2025 | 38,00 | 38,44 | +0,23% | 38,00 | 38,49 | 38,37 | 38,39 | 38,44 | 59 | 4.202.246 |
| 14/4/2025 | 37,85 | 38,35 | +0,95% | 37,85 | 38,49 | 38,24 | 38,01 | 38,32 | 54 | 3.794.396 |
| 11/4/2025 | 37,52 | 37,99 | +1,50% | 37,50 | 38,06 | 37,77 | 37,99 | 38,00 | 29 | 2.708.585 |
| 10/4/2025 | 38,46 | 37,43 | -1,73% | 37,43 | 38,46 | 37,62 | 37,90 | 38,09 | 33 | 4.906.049 |
| 9/4/2025 | 38,50 | 38,09 | -1,12% | 37,36 | 38,51 | 37,71 | 37,41 | 38,09 | 72 | 12.460.485 |
| 8/4/2025 | 38,00 | 38,52 | +1,37% | 37,90 | 38,99 | 38,47 | 38,52 | 38,70 | 58 | 9.648.690 |
| 7/4/2025 | 38,00 | 38,00 | -0,03% | 37,36 | 38,05 | 37,60 | 38,00 | 38,05 | 66 | 6.321.520 |
| 4/4/2025 | 38,10 | 38,01 | -0,11% | 37,79 | 38,23 | 38,03 | 38,00 | 38,01 | 39 | 1.023.099 |
| 3/4/2025 | 38,10 | 38,05 | -0,13% | 37,68 | 38,10 | 37,89 | 38,05 | 38,10 | 37 | 1.394.446 |
| 2/4/2025 | 37,83 | 38,10 | +0,74% | 37,72 | 38,22 | 37,98 | 37,90 | 38,10 | 47 | 3.023.859 |
| 1/4/2025 | 38,41 | 37,82 | -0,99% | 36,61 | 38,45 | 37,36 | 37,79 | 37,82 | 56 | 4.293.583 |
| 31/3/2025 | 38,43 | 38,20 | +0,50% | 38,20 | 38,45 | 38,36 | 38,20 | 38,30 | 90 | 5.202.410 |
| 28/3/2025 | 37,85 | 38,01 | +0,48% | 37,70 | 38,48 | 37,84 | 38,00 | 38,38 | 77 | 9.430.866 |
| 27/3/2025 | 37,34 | 37,83 | +1,29% | 37,34 | 37,85 | 37,63 | 37,44 | 37,82 | 53 | 2.698.308 |
| 26/3/2025 | 37,78 | 37,35 | -1,14% | 37,30 | 37,84 | 37,36 | 37,34 | 37,35 | 80 | 5.648.952 |
| 25/3/2025 | 37,78 | 37,78 | +2,41% | 36,90 | 37,80 | 37,62 | 37,31 | 37,79 | 191 | 5.361.176 |
| 24/3/2025 | 37,00 | 36,89 | -0,30% | 36,60 | 37,89 | 36,98 | 36,89 | 37,12 | 154 | 9.434.761 |
| 21/3/2025 | 36,99 | 37,00 | +0,03% | 36,90 | 37,00 | 36,97 | 36,93 | 36,99 | 68 | 4.418.598 |
| 20/3/2025 | 36,99 | 36,99 | 0,00% | 36,81 | 36,99 | 36,98 | 36,95 | 36,99 | 48 | 3.461.899 |
| 19/3/2025 | 36,99 | 36,99 | +0,11% | 36,94 | 36,99 | 36,97 | 36,98 | 36,99 | 33 | 2.218.521 |
| 18/3/2025 | 36,96 | 36,95 | +0,19% | 36,70 | 36,99 | 36,92 | 36,95 | 36,97 | 57 | 5.450.519 |
| 17/3/2025 | 36,80 | 36,88 | +0,22% | 36,46 | 36,95 | 36,70 | 36,74 | 36,86 | 48 | 2.536.266 |
| 14/3/2025 | 36,72 | 36,80 | +0,22% | 36,45 | 36,80 | 36,67 | 36,45 | 36,80 | 66 | 2.211.484 |
| 13/3/2025 | 36,27 | 36,72 | +1,60% | 36,04 | 36,77 | 36,37 | 36,50 | 36,72 | 53 | 3.237.025 |
| 12/3/2025 | 35,54 | 36,14 | -0,28% | 35,51 | 36,29 | 35,77 | 35,92 | 36,14 | 67 | 3.248.097 |
| 11/3/2025 | 36,30 | 36,24 | +1,31% | 35,00 | 36,33 | 35,34 | 35,53 | 36,24 | 129 | 15.018.944 |
| 10/3/2025 | 35,55 | 35,77 | -1,19% | 35,48 | 36,20 | 35,70 | 35,77 | 35,98 | 57 | 4.184.277 |
| 7/3/2025 | 35,39 | 36,20 | +2,29% | 35,39 | 36,79 | 35,98 | 35,91 | 36,23 | 32 | 2.087.071 |
| 6/3/2025 | 35,29 | 35,39 | +1,06% | 34,97 | 35,39 | 35,22 | 35,50 | 36,69 | 64 | 4.909.939 |
| 5/3/2025 | 35,35 | 35,02 | -0,96% | 34,86 | 35,35 | 34,91 | 34,90 | 35,02 | 40 | 3.006.359 |
| 28/2/2025 | 35,04 | 35,36 | +0,94% | 35,03 | 35,40 | 35,24 | 35,17 | 35,39 | 170 | 13.491.137 |
| 27/2/2025 | 35,26 | 35,03 | +0,66% | 34,95 | 35,28 | 35,15 | 35,03 | 35,15 | 74 | 5.333.390 |
| 26/2/2025 | 35,27 | 34,80 | -0,51% | 34,80 | 35,27 | 34,92 | 34,80 | 34,97 | 66 | 3.715.856 |
| 25/2/2025 | 35,33 | 34,98 | -0,03% | 34,61 | 35,33 | 34,91 | 34,80 | 34,98 | 94 | 6.616.468 |
| 24/2/2025 | 35,34 | 34,99 | -0,99% | 34,52 | 35,40 | 35,04 | 34,88 | 34,99 | 54 | 2.267.148 |
| 21/2/2025 | 34,49 | 35,34 | +2,55% | 34,49 | 35,46 | 34,55 | 34,70 | 35,34 | 50 | 16.187.536 |
| 20/2/2025 | 34,49 | 34,46 | -0,09% | 34,02 | 34,49 | 34,38 | 34,30 | 34,49 | 79 | 4.380.141 |
| 19/2/2025 | 35,46 | 34,49 | -1,96% | 34,30 | 35,46 | 34,68 | 34,30 | 34,49 | 199 | 19.849.003 |
| 18/2/2025 | 34,82 | 35,18 | +1,03% | 34,65 | 35,18 | 34,85 | 35,18 | 35,45 | 100 | 7.768.774 |
| 17/2/2025 | 34,50 | 34,82 | +0,93% | 34,28 | 34,99 | 34,54 | 34,82 | 34,99 | 50 | 13.378.249 |
| 14/2/2025 | 34,11 | 34,50 | +1,08% | 33,98 | 34,66 | 34,14 | 34,30 | 34,50 | 104 | 5.465.919 |
| 13/2/2025 | 34,65 | 34,13 | -2,96% | 33,51 | 35,16 | 34,28 | 34,13 | 34,54 | 285 | 20.532.074 |
| 12/2/2025 | 35,16 | 35,17 | +1,68% | 34,48 | 35,17 | 34,67 | 34,66 | 35,17 | 78 | 5.239.790 |
| 11/2/2025 | 34,76 | 34,59 | -1,54% | 34,10 | 35,21 | 34,34 | 34,57 | 34,59 | 80 | 5.346.775 |
| 10/2/2025 | 35,11 | 35,13 | +0,06% | 34,31 | 35,55 | 34,71 | 34,32 | 35,12 | 140 | 11.489.493 |
| 7/2/2025 | 35,63 | 35,11 | -0,85% | 35,01 | 35,63 | 35,29 | 35,10 | 35,49 | 48 | 3.321.251 |
| 6/2/2025 | 35,85 | 35,41 | -1,23% | 35,41 | 35,85 | 35,61 | 35,40 | 35,62 | 152 | 5.741.303 |
| 5/2/2025 | 36,99 | 35,85 | -2,66% | 34,98 | 36,99 | 35,56 | 35,24 | 35,85 | 123 | 10.342.204 |
| 4/2/2025 | 36,98 | 36,83 | -0,41% | 36,52 | 36,98 | 36,58 | 36,71 | 36,85 | 28 | 1.477.966 |
| 3/2/2025 | 36,99 | 36,98 | +0,03% | 35,98 | 37,00 | 36,64 | 36,53 | 36,98 | 66 | 2.649.666 |
| 31/1/2025 | 36,99 | 36,97 | -0,05% | 36,62 | 36,99 | 36,91 | 36,97 | 36,99 | 71 | 5.466.784 |
| 30/1/2025 | 36,16 | 36,99 | +2,75% | 35,72 | 36,99 | 36,65 | 36,30 | 36,99 | 50 | 1.986.903 |
| 29/1/2025 | 36,00 | 36,00 | 0,00% | 36,00 | 36,83 | 36,27 | 35,95 | 36,15 | 75 | 8.676.365 |
| 28/1/2025 | 36,39 | 36,00 | -1,10% | 36,00 | 36,40 | 36,06 | 36,00 | 36,02 | 55 | 4.963.222 |
| 27/1/2025 | 36,49 | 36,40 | -0,25% | 36,02 | 36,49 | 36,22 | 36,06 | 36,40 | 54 | 3.992.114 |
| 24/1/2025 | 37,00 | 36,49 | -0,76% | 36,47 | 37,00 | 36,71 | 36,49 | 36,77 | 50 | 2.030.466 |
| 23/1/2025 | 37,13 | 36,77 | -1,18% | 36,77 | 37,21 | 36,87 | 36,77 | 36,80 | 35 | 737.560 |
| 22/1/2025 | 36,52 | 37,21 | +0,54% | 36,52 | 37,40 | 37,13 | 37,13 | 37,21 | 45 | 1.518.784 |
| 21/1/2025 | 37,37 | 37,01 | -0,43% | 36,77 | 37,45 | 37,21 | 36,77 | 37,01 | 103 | 8.902.455 |
| 20/1/2025 | 37,34 | 37,17 | +0,81% | 36,77 | 37,39 | 36,90 | 37,17 | 37,37 | 74 | 3.826.935 |
| 17/1/2025 | 36,52 | 36,87 | -0,57% | 36,51 | 37,00 | 36,55 | 36,87 | 36,89 | 61 | 5.560.468 |
| 16/1/2025 | 37,27 | 37,08 | +0,49% | 36,58 | 37,50 | 37,02 | 36,90 | 37,39 | 63 | 4.054.554 |
| 15/1/2025 | 37,00 | 36,90 | -0,27% | 36,39 | 37,94 | 37,10 | 36,83 | 36,90 | 104 | 6.515.095 |
| 14/1/2025 | 37,61 | 37,00 | -1,62% | 37,00 | 37,62 | 37,21 | 37,00 | 37,40 | 56 | 4.209.507 |
| 13/1/2025 | 38,50 | 37,61 | -2,31% | 37,49 | 38,58 | 37,72 | 37,58 | 37,61 | 67 | 6.078.281 |
| 10/1/2025 | 37,83 | 38,50 | +1,82% | 37,45 | 38,50 | 38,13 | 37,57 | 38,50 | 59 | 8.885.641 |
| 9/1/2025 | 37,08 | 37,81 | +0,42% | 37,08 | 38,30 | 37,83 | 37,81 | 38,15 | 71 | 3.223.534 |
| 8/1/2025 | 37,97 | 37,65 | +0,37% | 37,07 | 38,29 | 37,56 | 37,20 | 37,65 | 131 | 8.700.156 |
| 7/1/2025 | 37,87 | 37,51 | -0,95% | 37,50 | 38,05 | 37,78 | 37,52 | 37,65 | 62 | 3.767.126 |
| 6/1/2025 | 37,90 | 37,87 | -0,08% | 37,32 | 38,00 | 37,62 | 37,43 | 37,89 | 46 | 1.610.407 |
| 3/1/2025 | 38,89 | 37,90 | -1,56% | 37,11 | 38,89 | 38,36 | 37,21 | 37,90 | 105 | 10.389.473 |
| 2/1/2025 | 39,92 | 38,50 | +11,92% | 37,00 | 39,92 | 39,40 | 38,50 | 38,51 | 195 | 22.388.902 |
| 30/12/2024 | 33,56 | 34,40 | +3,55% | 33,10 | 34,73 | 33,55 | 33,83 | 34,40 | 51 | 3.435.693 |
| 27/12/2024 | 33,49 | 33,22 | -0,81% | 33,00 | 33,71 | 33,22 | 33,14 | 33,22 | 85 | 9.328.493 |
| 26/12/2024 | 34,66 | 33,49 | -2,39% | 33,48 | 34,98 | 33,64 | 33,49 | 33,85 | 132 | 12.214.202 |
| 23/12/2024 | 34,28 | 34,31 | +0,09% | 33,49 | 34,95 | 33,84 | 34,31 | 34,39 | 71 | 6.478.640 |
| 20/12/2024 | 32,94 | 34,28 | +3,97% | 32,70 | 34,28 | 32,95 | 33,03 | 34,28 | 57 | 3.467.170 |
| 19/12/2024 | 32,32 | 32,97 | -3,74% | 31,42 | 34,13 | 32,52 | 32,51 | 32,97 | 190 | 4.000.851 |
| 18/12/2024 | 33,50 | 34,25 | +2,24% | 32,41 | 34,25 | 33,12 | 33,10 | 34,25 | 353 | 5.545.712 |
| 17/12/2024 | 33,57 | 33,50 | -0,18% | 33,50 | 34,89 | 33,64 | 33,52 | 33,59 | 59 | 1.631.977 |
| 16/12/2024 | 35,20 | 33,56 | -4,11% | 33,56 | 35,20 | 34,00 | 33,56 | 34,49 | 136 | 3.505.675 |
| 13/12/2024 | 34,76 | 35,00 | +0,72% | 33,52 | 35,19 | 34,00 | 35,00 | 35,14 | 1.285 | 12.685.051 |
| 12/12/2024 | 35,29 | 34,75 | -1,53% | 34,54 | 35,29 | 34,94 | 34,74 | 35,25 | 58 | 810.767 |
| 11/12/2024 | 35,49 | 35,29 | -0,45% | 34,48 | 35,49 | 34,98 | 34,57 | 35,30 | 60 | 1.724.971 |
| 10/12/2024 | 35,49 | 35,45 | +0,06% | 34,90 | 35,49 | 35,39 | 35,10 | 35,45 | 40 | 1.429.774 |
| 9/12/2024 | 35,35 | 35,43 | +0,23% | 34,48 | 35,80 | 35,01 | 34,59 | 35,43 | 676 | 4.653.759 |
| 6/12/2024 | 35,50 | 35,35 | -0,37% | 35,03 | 35,98 | 35,42 | 35,12 | 35,52 | 65 | 1.941.563 |
| 5/12/2024 | 35,88 | 35,48 | -1,28% | 34,45 | 36,30 | 35,59 | 35,06 | 35,49 | 87 | 4.499.466 |
| 4/12/2024 | 35,99 | 35,94 | +1,35% | 34,52 | 35,99 | 34,91 | 35,45 | 35,93 | 63 | 4.695.968 |
| 3/12/2024 | 36,14 | 35,46 | -2,04% | 35,13 | 36,14 | 35,30 | 35,25 | 35,45 | 35 | 1.606.194 |
| 2/12/2024 | 35,22 | 36,20 | +1,86% | 35,00 | 36,47 | 35,16 | 35,14 | 36,14 | 65 | 1.399.583 |
| 29/11/2024 | 35,27 | 35,54 | +0,77% | 35,26 | 35,60 | 35,37 | 35,35 | 35,54 | 50 | 1.468.206 |
| 28/11/2024 | 35,58 | 35,27 | -0,87% | 34,83 | 35,58 | 35,15 | 34,90 | 35,27 | 76 | 1.863.003 |
| 27/11/2024 | 35,31 | 35,58 | +0,79% | 35,10 | 35,82 | 35,27 | 35,20 | 35,58 | 50 | 2.977.202 |
| 26/11/2024 | 35,84 | 35,30 | -1,51% | 35,00 | 35,84 | 35,26 | 35,35 | 35,80 | 405 | 8.736.345 |
| 25/11/2024 | 35,07 | 35,84 | +1,41% | 35,07 | 35,85 | 35,64 | 35,72 | 35,85 | 60 | 3.503.929 |
| 22/11/2024 | 35,54 | 35,34 | +0,34% | 35,02 | 35,54 | 35,35 | 35,33 | 35,41 | 53 | 1.792.339 |
| 21/11/2024 | 34,83 | 35,22 | -0,87% | 34,75 | 35,64 | 35,33 | 34,91 | 35,24 | 63 | 2.410.051 |
| 19/11/2024 | 35,45 | 35,53 | +0,14% | 34,60 | 35,65 | 35,00 | 35,20 | 35,54 | 135 | 7.768.110 |
| 18/11/2024 | 35,16 | 35,48 | +1,26% | 34,74 | 35,83 | 35,48 | 35,28 | 35,44 | 111 | 16.909.885 |
| 14/11/2024 | 35,07 | 35,04 | -0,11% | 34,63 | 35,07 | 34,88 | 34,63 | 35,04 | 113 | 3.132.385 |
| 13/11/2024 | 35,50 | 35,08 | -1,32% | 35,03 | 35,62 | 35,21 | 35,07 | 35,08 | 56 | 1.760.755 |
| 12/11/2024 | 35,62 | 35,55 | -0,03% | 35,50 | 35,62 | 35,56 | 35,56 | 35,62 | 34 | 1.013.479 |
| 11/11/2024 | 35,52 | 35,56 | -0,06% | 35,51 | 36,30 | 36,04 | 35,56 | 35,62 | 99 | 7.454.294 |
| 8/11/2024 | 36,63 | 35,58 | -1,41% | 35,52 | 36,63 | 35,77 | 35,57 | 35,58 | 53 | 1.069.789 |
| 7/11/2024 | 35,71 | 36,09 | +1,06% | 35,52 | 36,46 | 36,02 | 35,98 | 36,09 | 56 | 2.547.231 |
| 6/11/2024 | 36,49 | 35,71 | -2,16% | 35,52 | 36,49 | 35,94 | 35,71 | 35,92 | 85 | 6.064.198 |
| 5/11/2024 | 36,11 | 36,50 | +1,08% | 36,03 | 36,50 | 36,37 | 36,50 | 36,65 | 39 | 800.312 |
| 4/11/2024 | 37,19 | 36,11 | -1,88% | 36,01 | 37,19 | 36,33 | 36,10 | 36,38 | 45 | 632.222 |
| 1/11/2024 | 37,39 | 36,80 | -2,59% | 35,04 | 37,41 | 36,49 | 36,19 | 36,80 | 649 | 5.659.967 |
| 31/10/2024 | 36,31 | 37,78 | -0,08% | 36,31 | 37,82 | 37,42 | 37,34 | 37,78 | 67 | 2.593.273 |
| 30/10/2024 | 36,30 | 37,81 | +3,79% | 36,07 | 37,82 | 37,05 | 37,21 | 37,79 | 122 | 10.687.794 |
| 29/10/2024 | 36,44 | 36,43 | +0,22% | 35,60 | 36,44 | 35,97 | 35,99 | 36,43 | 55 | 1.597.107 |
| 28/10/2024 | 35,60 | 36,35 | +2,11% | 35,09 | 36,50 | 35,78 | 35,84 | 36,36 | 79 | 4.591.077 |