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.
RBRP11 - FII RBR PROP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 49,86 | 49,80 | -0,12% | 49,70 | 50,65 | 50,16 | 49,80 | 50,00 | 3.917 | 251.130.283 |
| 4/9/2025 | 49,85 | 49,86 | -0,02% | 49,80 | 50,65 | 50,22 | 49,86 | 49,93 | 1.783 | 101.077.856 |
| 3/9/2025 | 49,70 | 49,87 | -0,56% | 49,63 | 49,99 | 49,76 | 49,85 | 49,87 | 968 | 40.995.534 |
| 2/9/2025 | 49,70 | 50,15 | +0,91% | 49,70 | 50,25 | 49,99 | 49,87 | 50,15 | 1.949 | 37.608.527 |
| 1/9/2025 | 50,00 | 49,70 | -0,98% | 49,70 | 50,19 | 50,01 | 49,70 | 49,93 | 1.201 | 30.792.283 |
| 29/8/2025 | 50,18 | 50,19 | +0,76% | 49,66 | 50,19 | 49,88 | 50,19 | 50,20 | 1.654 | 58.017.907 |
| 28/8/2025 | 49,52 | 49,81 | -0,38% | 49,52 | 50,17 | 49,97 | 49,81 | 50,16 | 1.484 | 56.491.957 |
| 27/8/2025 | 49,53 | 50,00 | +0,95% | 49,53 | 50,12 | 49,89 | 50,00 | 50,09 | 1.694 | 56.089.601 |
| 26/8/2025 | 49,56 | 49,53 | -0,74% | 49,53 | 50,00 | 49,81 | 49,53 | 49,89 | 1.173 | 57.528.548 |
| 25/8/2025 | 49,52 | 49,90 | +0,02% | 49,52 | 50,05 | 49,78 | 49,55 | 49,90 | 2.778 | 100.643.397 |
| 22/8/2025 | 49,52 | 49,89 | -0,02% | 49,52 | 49,90 | 49,59 | 49,68 | 49,89 | 2.624 | 59.403.593 |
| 21/8/2025 | 49,75 | 49,90 | +0,32% | 49,37 | 49,90 | 49,56 | 49,56 | 49,90 | 2.070 | 60.032.503 |
| 20/8/2025 | 49,52 | 49,74 | -0,54% | 49,00 | 49,98 | 49,68 | 49,74 | 49,90 | 2.462 | 49.332.672 |
| 19/8/2025 | 49,50 | 50,01 | +0,42% | 49,44 | 50,09 | 49,83 | 49,87 | 50,01 | 1.733 | 325.706.777 |
| 18/8/2025 | 49,54 | 49,80 | +0,24% | 49,50 | 50,08 | 49,84 | 49,51 | 49,79 | 1.871 | 73.075.998 |
| 15/8/2025 | 49,85 | 49,68 | -0,76% | 49,62 | 50,11 | 49,89 | 49,68 | 49,99 | 3.396 | 72.314.312 |
| 14/8/2025 | 49,95 | 50,06 | 0,00% | 49,84 | 50,10 | 50,01 | 50,06 | 50,07 | 3.693 | 51.223.578 |
| 13/8/2025 | 50,01 | 50,06 | +0,08% | 49,57 | 50,10 | 49,99 | 50,06 | 50,07 | 2.698 | 273.902.854 |
| 12/8/2025 | 49,70 | 50,02 | +1,05% | 49,70 | 50,80 | 50,00 | 50,02 | 50,14 | 2.351 | 36.537.106 |
| 11/8/2025 | 49,50 | 49,50 | -0,32% | 49,50 | 50,53 | 49,77 | 49,50 | 49,72 | 3.190 | 92.740.329 |
| 8/8/2025 | 48,90 | 49,66 | +0,91% | 48,61 | 49,96 | 49,52 | 49,51 | 49,66 | 2.865 | 64.381.779 |
| 7/8/2025 | 50,62 | 49,21 | -3,19% | 49,21 | 50,95 | 50,53 | 49,21 | 49,99 | 2.560 | 49.152.101 |
| 6/8/2025 | 50,52 | 50,83 | +0,36% | 50,16 | 50,98 | 50,51 | 50,43 | 50,83 | 2.222 | 80.998.398 |
| 5/8/2025 | 50,88 | 50,65 | -0,49% | 50,52 | 50,98 | 50,65 | 50,53 | 50,65 | 870 | 75.085.137 |
| 4/8/2025 | 51,05 | 50,90 | -0,37% | 50,16 | 51,08 | 50,60 | 50,79 | 50,90 | 3.174 | 107.550.444 |
| 1/8/2025 | 50,94 | 51,09 | +0,29% | 50,72 | 51,50 | 51,03 | 51,09 | 51,10 | 2.282 | 39.563.625 |
| 31/7/2025 | 50,98 | 50,94 | +0,73% | 50,58 | 51,48 | 51,12 | 50,67 | 50,98 | 2.114 | 36.500.240 |
| 30/7/2025 | 50,90 | 50,57 | -0,94% | 50,51 | 51,10 | 50,82 | 50,57 | 50,80 | 1.917 | 66.413.396 |
| 29/7/2025 | 50,72 | 51,05 | +0,08% | 50,25 | 51,05 | 50,80 | 50,86 | 51,05 | 5.156 | 91.119.610 |
| 28/7/2025 | 49,60 | 51,01 | +2,27% | 49,60 | 52,18 | 51,77 | 50,60 | 51,01 | 2.300 | 1.085.214.836 |
| 25/7/2025 | 49,76 | 49,88 | -0,54% | 49,60 | 50,14 | 49,84 | 49,88 | 49,94 | 1.453 | 40.430.252 |
| 24/7/2025 | 50,07 | 50,15 | 0,00% | 49,69 | 50,30 | 50,01 | 49,86 | 50,15 | 1.129 | 68.363.810 |
| 23/7/2025 | 49,89 | 50,15 | +0,06% | 49,46 | 50,23 | 49,94 | 50,15 | 50,19 | 1.447 | 58.129.286 |
| 22/7/2025 | 49,95 | 50,12 | +0,04% | 49,78 | 50,51 | 50,04 | 49,89 | 50,12 | 1.149 | 51.548.369 |
| 21/7/2025 | 50,10 | 50,10 | -0,18% | 49,28 | 50,10 | 49,92 | 50,10 | 50,11 | 1.456 | 76.763.152 |
| 18/7/2025 | 50,28 | 50,19 | -0,22% | 50,00 | 50,50 | 50,09 | 50,01 | 50,19 | 2.643 | 61.311.117 |
| 17/7/2025 | 50,01 | 50,30 | +0,58% | 49,51 | 50,37 | 50,06 | 50,02 | 50,30 | 3.227 | 106.685.859 |
| 16/7/2025 | 49,82 | 50,01 | -1,61% | 49,82 | 50,55 | 50,14 | 50,00 | 50,01 | 2.537 | 77.871.452 |
| 15/7/2025 | 49,52 | 50,83 | +0,57% | 49,22 | 50,83 | 50,30 | 50,82 | 50,83 | 1.780 | 143.993.909 |
| 14/7/2025 | 49,27 | 50,54 | +0,52% | 49,27 | 50,91 | 50,17 | 50,53 | 50,54 | 1.612 | 89.330.269 |
| 11/7/2025 | 49,13 | 50,28 | +0,32% | 49,13 | 50,49 | 50,06 | 50,00 | 50,28 | 846 | 62.623.669 |
| 10/7/2025 | 49,45 | 50,12 | +1,25% | 49,08 | 50,12 | 49,71 | 50,11 | 50,12 | 1.278 | 68.135.490 |
| 9/7/2025 | 49,57 | 49,50 | -1,02% | 49,00 | 50,21 | 49,57 | 49,50 | 49,61 | 1.168 | 82.682.536 |
| 8/7/2025 | 49,15 | 50,01 | +0,02% | 49,04 | 50,23 | 49,70 | 49,99 | 50,01 | 3.514 | 137.545.788 |
| 7/7/2025 | 50,00 | 50,00 | -0,10% | 49,20 | 50,39 | 49,88 | 49,93 | 50,00 | 2.442 | 90.593.501 |
| 4/7/2025 | 49,81 | 50,05 | -0,20% | 49,80 | 50,25 | 50,01 | 50,05 | 50,07 | 1.923 | 53.437.101 |
| 3/7/2025 | 49,30 | 50,15 | +0,30% | 49,30 | 50,51 | 50,09 | 50,01 | 50,15 | 1.135 | 59.167.198 |
| 2/7/2025 | 49,10 | 50,00 | 0,00% | 49,10 | 50,21 | 49,57 | 49,88 | 50,00 | 1.957 | 127.423.410 |
| 1/7/2025 | 50,67 | 50,00 | -1,32% | 49,66 | 51,17 | 50,54 | 49,94 | 50,00 | 1.581 | 110.650.208 |
| 30/6/2025 | 49,69 | 50,67 | +2,49% | 48,61 | 50,67 | 49,69 | 50,44 | 50,67 | 1.741 | 136.513.813 |
| 27/6/2025 | 49,47 | 49,44 | -0,06% | 49,14 | 49,97 | 49,60 | 49,44 | 49,77 | 1.117 | 49.151.784 |
| 26/6/2025 | 48,86 | 49,47 | +0,63% | 48,80 | 49,47 | 48,94 | 49,47 | 49,48 | 2.033 | 81.966.067 |
| 25/6/2025 | 48,10 | 49,16 | +2,14% | 48,01 | 49,30 | 48,55 | 48,86 | 49,16 | 1.668 | 74.354.293 |
| 24/6/2025 | 48,00 | 48,13 | +0,04% | 48,00 | 48,37 | 48,11 | 48,12 | 48,13 | 814 | 38.995.448 |
| 23/6/2025 | 48,98 | 48,11 | -0,31% | 48,00 | 48,98 | 48,28 | 48,11 | 48,35 | 2.474 | 94.853.148 |
| 20/6/2025 | 48,04 | 48,26 | +0,46% | 48,00 | 48,66 | 48,19 | 48,17 | 48,26 | 973 | 44.613.880 |
| 18/6/2025 | 48,00 | 48,04 | -0,06% | 48,00 | 48,49 | 48,04 | 48,00 | 48,04 | 978 | 80.209.241 |
| 17/6/2025 | 48,00 | 48,07 | +0,17% | 47,71 | 48,61 | 48,28 | 48,07 | 48,11 | 2.644 | 57.010.861 |
| 16/6/2025 | 48,50 | 47,99 | -0,44% | 47,68 | 48,60 | 48,10 | 47,99 | 48,15 | 1.850 | 52.665.784 |
| 13/6/2025 | 48,87 | 48,20 | -1,43% | 47,97 | 49,23 | 48,58 | 48,20 | 48,50 | 1.475 | 78.753.732 |
| 12/6/2025 | 49,10 | 48,90 | -0,41% | 48,87 | 49,10 | 48,88 | 48,90 | 48,94 | 791 | 52.417.331 |
| 11/6/2025 | 48,75 | 49,10 | -0,20% | 48,40 | 50,00 | 48,89 | 48,87 | 49,10 | 1.018 | 57.625.510 |
| 10/6/2025 | 49,20 | 49,20 | 0,00% | 48,75 | 49,20 | 48,81 | 49,20 | 49,24 | 2.547 | 54.288.671 |
| 9/6/2025 | 49,78 | 49,20 | -1,20% | 48,14 | 49,96 | 48,92 | 49,20 | 49,38 | 1.273 | 58.883.807 |
| 6/6/2025 | 49,78 | 49,80 | +0,14% | 49,73 | 50,14 | 49,85 | 49,73 | 49,80 | 1.225 | 47.926.182 |
| 5/6/2025 | 49,73 | 49,73 | +0,04% | 49,71 | 50,20 | 49,82 | 49,73 | 49,80 | 1.502 | 34.989.211 |
| 4/6/2025 | 50,16 | 49,71 | -0,90% | 49,60 | 50,16 | 49,79 | 49,71 | 50,04 | 3.249 | 343.373.834 |
| 3/6/2025 | 50,00 | 50,16 | +0,32% | 49,60 | 50,80 | 49,93 | 50,03 | 50,16 | 1.672 | 115.110.228 |
| 2/6/2025 | 49,91 | 50,00 | -0,32% | 49,60 | 50,00 | 49,85 | 50,00 | 50,18 | 1.031 | 78.113.286 |
| 30/5/2025 | 49,91 | 50,16 | +0,50% | 49,91 | 50,21 | 49,96 | 50,01 | 50,16 | 1.406 | 54.584.401 |
| 29/5/2025 | 50,18 | 49,91 | -0,54% | 49,80 | 50,26 | 50,00 | 49,91 | 50,06 | 3.678 | 90.639.918 |
| 28/5/2025 | 50,27 | 50,18 | 0,00% | 50,18 | 50,47 | 50,22 | 50,18 | 50,25 | 1.672 | 41.261.357 |
| 27/5/2025 | 50,83 | 50,18 | -0,28% | 50,18 | 50,90 | 50,28 | 50,18 | 50,27 | 1.256 | 45.288.495 |
| 26/5/2025 | 50,76 | 50,32 | -0,87% | 50,18 | 50,95 | 50,38 | 50,18 | 50,32 | 1.358 | 67.939.567 |
| 23/5/2025 | 50,79 | 50,76 | -0,06% | 50,50 | 51,62 | 50,84 | 50,76 | 50,84 | 1.319 | 45.817.413 |
| 22/5/2025 | 50,67 | 50,79 | +0,79% | 50,00 | 51,51 | 50,53 | 50,79 | 50,98 | 2.121 | 66.419.560 |
| 21/5/2025 | 50,46 | 50,39 | -0,98% | 50,29 | 53,13 | 51,31 | 50,39 | 50,55 | 2.295 | 144.598.053 |
| 20/5/2025 | 49,80 | 50,89 | +1,78% | 49,80 | 51,34 | 50,64 | 50,50 | 50,89 | 3.099 | 103.038.933 |
| 19/5/2025 | 50,16 | 50,00 | -0,42% | 49,28 | 50,36 | 49,90 | 50,00 | 50,03 | 2.183 | 113.694.450 |
| 16/5/2025 | 48,62 | 50,21 | +2,47% | 48,60 | 50,22 | 49,17 | 49,15 | 50,22 | 1.143 | 119.831.388 |
| 15/5/2025 | 48,50 | 49,00 | +0,72% | 48,50 | 49,15 | 48,74 | 48,75 | 49,00 | 1.143 | 150.139.578 |
| 14/5/2025 | 48,66 | 48,65 | -0,02% | 48,40 | 48,90 | 48,61 | 48,41 | 48,65 | 2.273 | 69.865.260 |
| 13/5/2025 | 49,00 | 48,66 | 0,00% | 48,66 | 49,00 | 48,75 | 48,66 | 48,67 | 1.344 | 62.396.575 |
| 12/5/2025 | 49,09 | 48,66 | -0,82% | 48,66 | 49,24 | 48,76 | 48,66 | 48,90 | 1.591 | 91.323.457 |
| 9/5/2025 | 49,00 | 49,06 | -0,39% | 48,18 | 49,44 | 48,60 | 48,81 | 49,06 | 2.427 | 136.180.239 |
| 8/5/2025 | 49,75 | 49,25 | 0,00% | 49,25 | 49,97 | 49,45 | 49,25 | 49,44 | 1.078 | 30.155.389 |
| 7/5/2025 | 49,83 | 49,25 | -1,16% | 48,65 | 49,83 | 49,07 | 49,25 | 49,35 | 905 | 62.914.059 |
| 6/5/2025 | 49,65 | 49,83 | +0,36% | 48,52 | 49,92 | 49,67 | 48,82 | 49,83 | 1.514 | 590.662.742 |
| 5/5/2025 | 49,10 | 49,65 | +1,12% | 48,00 | 50,58 | 48,88 | 49,55 | 49,65 | 6.097 | 262.343.555 |
| 2/5/2025 | 49,11 | 49,10 | -0,63% | 49,10 | 49,75 | 49,18 | 49,10 | 49,15 | 1.886 | 100.952.833 |
| 29/4/2025 | 48,50 | 49,41 | +0,02% | 48,50 | 49,90 | 49,30 | 49,15 | 49,44 | 5.622 | 125.255.639 |
| 28/4/2025 | 48,63 | 49,40 | +0,78% | 48,60 | 49,98 | 49,32 | 49,40 | 49,98 | 7.869 | 147.009.022 |
| 25/4/2025 | 47,28 | 49,02 | +3,44% | 47,28 | 49,68 | 48,72 | 48,20 | 49,02 | 3.437 | 173.501.901 |
| 24/4/2025 | 47,70 | 47,39 | -0,67% | 47,28 | 47,98 | 47,61 | 47,39 | 47,62 | 1.340 | 62.296.329 |
| 23/4/2025 | 46,37 | 47,71 | +1,53% | 46,36 | 47,88 | 47,38 | 47,71 | 47,74 | 3.037 | 133.554.294 |
| 22/4/2025 | 46,10 | 46,99 | +1,93% | 46,10 | 47,26 | 46,92 | 46,99 | 47,00 | 1.926 | 79.089.588 |
| 17/4/2025 | 46,00 | 46,10 | +0,22% | 46,00 | 46,75 | 46,47 | 46,10 | 46,54 | 1.912 | 71.839.452 |
| 16/4/2025 | 45,20 | 46,00 | +1,37% | 45,20 | 46,87 | 46,02 | 46,00 | 46,25 | 2.211 | 117.820.973 |
| 15/4/2025 | 46,29 | 45,38 | -2,20% | 45,01 | 46,47 | 45,37 | 45,27 | 45,38 | 2.805 | 137.034.703 |
| 14/4/2025 | 44,90 | 46,40 | +5,36% | 44,42 | 46,99 | 45,93 | 46,11 | 46,40 | 2.889 | 123.954.321 |
| 11/4/2025 | 44,04 | 44,04 | -0,09% | 44,04 | 44,90 | 44,12 | 44,04 | 44,28 | 2.221 | 81.453.924 |
| 10/4/2025 | 44,16 | 44,08 | -0,02% | 44,04 | 44,28 | 44,09 | 44,05 | 44,08 | 670 | 50.276.911 |
| 9/4/2025 | 44,15 | 44,09 | -0,14% | 44,08 | 44,27 | 44,15 | 44,08 | 44,09 | 1.132 | 62.535.494 |
| 8/4/2025 | 44,34 | 44,15 | -1,32% | 43,76 | 44,89 | 44,18 | 44,15 | 44,16 | 2.588 | 77.636.389 |
| 7/4/2025 | 44,55 | 44,74 | -0,07% | 44,07 | 45,00 | 44,57 | 44,74 | 44,93 | 4.367 | 159.666.605 |
| 4/4/2025 | 45,08 | 44,77 | -0,75% | 44,45 | 45,34 | 44,73 | 44,58 | 44,77 | 3.408 | 242.260.766 |
| 3/4/2025 | 45,85 | 45,11 | -1,46% | 45,05 | 45,85 | 45,25 | 45,11 | 45,32 | 1.322 | 97.544.922 |
| 2/4/2025 | 45,00 | 45,78 | +1,82% | 44,50 | 45,78 | 44,83 | 45,50 | 45,70 | 2.426 | 212.175.316 |
| 1/4/2025 | 44,74 | 44,96 | +0,49% | 44,74 | 45,33 | 45,10 | 44,96 | 45,17 | 2.857 | 65.772.691 |
| 31/3/2025 | 44,90 | 44,74 | -0,36% | 44,73 | 45,53 | 45,15 | 44,74 | 45,08 | 2.262 | 91.153.832 |
| 28/3/2025 | 44,66 | 44,90 | +0,54% | 44,41 | 45,40 | 44,96 | 44,90 | 45,00 | 2.940 | 76.371.359 |
| 27/3/2025 | 45,30 | 44,66 | -1,28% | 44,63 | 45,75 | 44,86 | 44,66 | 44,91 | 1.363 | 272.594.914 |
| 26/3/2025 | 45,27 | 45,24 | -0,07% | 45,09 | 45,87 | 45,38 | 45,24 | 45,31 | 1.300 | 51.307.280 |
| 25/3/2025 | 45,39 | 45,27 | -0,26% | 45,02 | 45,80 | 45,34 | 45,06 | 45,27 | 1.185 | 60.093.139 |
| 24/3/2025 | 45,80 | 45,39 | -0,70% | 45,08 | 45,80 | 45,33 | 45,39 | 45,54 | 4.751 | 100.220.587 |
| 21/3/2025 | 45,13 | 45,71 | +0,40% | 45,13 | 45,80 | 45,54 | 45,71 | 45,76 | 2.262 | 60.693.726 |
| 20/3/2025 | 45,49 | 45,53 | +0,86% | 44,83 | 45,58 | 45,05 | 45,13 | 45,53 | 8.050 | 299.059.242 |
| 19/3/2025 | 45,25 | 45,14 | +0,76% | 44,82 | 45,54 | 45,28 | 45,14 | 45,30 | 3.853 | 81.319.345 |
| 18/3/2025 | 45,01 | 44,80 | -0,47% | 44,70 | 45,61 | 44,93 | 44,80 | 45,09 | 4.175 | 133.980.994 |
| 17/3/2025 | 45,17 | 45,01 | +0,65% | 44,16 | 45,56 | 44,93 | 45,01 | 45,48 | 1.699 | 411.142.024 |
| 14/3/2025 | 44,29 | 44,72 | +0,99% | 43,99 | 45,17 | 44,64 | 44,71 | 44,72 | 3.547 | 217.914.454 |
| 13/3/2025 | 42,65 | 44,28 | +3,72% | 42,57 | 44,50 | 43,36 | 44,23 | 44,28 | 2.599 | 398.972.609 |
| 12/3/2025 | 40,84 | 42,69 | +0,45% | 40,84 | 43,98 | 42,17 | 42,69 | 43,38 | 3.477 | 209.503.510 |
| 11/3/2025 | 41,33 | 42,50 | +2,83% | 41,33 | 42,50 | 41,95 | 42,00 | 42,50 | 3.384 | 230.240.728 |
| 10/3/2025 | 40,62 | 41,33 | -0,12% | 40,62 | 41,60 | 41,37 | 41,36 | 41,39 | 1.190 | 90.921.233 |
| 7/3/2025 | 41,00 | 41,38 | +0,73% | 40,65 | 41,65 | 41,17 | 41,38 | 41,60 | 2.010 | 120.019.009 |
| 6/3/2025 | 39,92 | 41,08 | +2,91% | 39,92 | 41,75 | 41,08 | 41,08 | 41,31 | 2.452 | 182.999.383 |
| 5/3/2025 | 40,00 | 39,92 | -0,92% | 39,57 | 40,00 | 39,82 | 39,92 | 39,97 | 855 | 74.900.082 |
| 28/2/2025 | 39,70 | 40,29 | +1,49% | 39,13 | 40,35 | 39,92 | 40,28 | 40,29 | 1.699 | 117.727.273 |
| 27/2/2025 | 39,13 | 39,70 | +1,72% | 39,13 | 39,72 | 39,51 | 39,60 | 39,70 | 1.732 | 120.949.380 |
| 26/2/2025 | 39,70 | 39,03 | -1,81% | 39,00 | 39,88 | 39,31 | 39,01 | 39,12 | 3.612 | 195.177.639 |
| 25/2/2025 | 40,10 | 39,75 | -1,24% | 39,73 | 40,20 | 39,93 | 39,75 | 39,76 | 2.273 | 129.790.061 |
| 24/2/2025 | 39,96 | 40,25 | +0,65% | 39,70 | 40,53 | 40,02 | 40,24 | 40,25 | 4.221 | 214.740.864 |
| 21/2/2025 | 40,39 | 39,99 | -0,99% | 39,69 | 40,70 | 40,10 | 39,99 | 40,07 | 1.977 | 141.602.044 |
| 20/2/2025 | 40,06 | 40,39 | +0,82% | 39,70 | 40,48 | 40,03 | 40,35 | 40,39 | 4.361 | 123.914.640 |
| 19/2/2025 | 40,99 | 40,06 | -2,32% | 39,91 | 40,99 | 40,17 | 40,06 | 40,20 | 3.309 | 137.733.239 |
| 18/2/2025 | 41,65 | 41,01 | -1,54% | 40,76 | 41,66 | 41,11 | 41,00 | 41,01 | 5.192 | 154.921.571 |
| 17/2/2025 | 41,70 | 41,65 | -0,60% | 40,42 | 41,98 | 41,10 | 41,65 | 41,73 | 3.750 | 150.180.399 |
| 14/2/2025 | 39,23 | 41,90 | +6,81% | 39,10 | 41,90 | 40,18 | 40,35 | 41,90 | 5.015 | 201.026.467 |
| 13/2/2025 | 40,13 | 39,23 | -2,24% | 39,02 | 40,13 | 39,35 | 39,23 | 39,28 | 2.142 | 106.404.112 |
| 12/2/2025 | 39,80 | 40,13 | +0,75% | 39,75 | 40,84 | 40,02 | 39,75 | 40,13 | 2.262 | 188.413.674 |
| 11/2/2025 | 40,06 | 39,83 | -0,57% | 39,75 | 40,17 | 39,89 | 39,83 | 39,96 | 1.906 | 155.398.346 |
| 10/2/2025 | 40,86 | 40,06 | -3,93% | 40,00 | 41,00 | 40,25 | 40,06 | 40,15 | 2.735 | 267.140.071 |
| 7/2/2025 | 42,46 | 41,70 | -2,07% | 41,59 | 43,14 | 42,23 | 41,70 | 41,90 | 5.251 | 242.817.140 |
| 6/2/2025 | 43,63 | 42,58 | -5,38% | 42,31 | 43,86 | 42,68 | 42,58 | 42,96 | 4.081 | 295.059.878 |
| 5/2/2025 | 44,00 | 45,00 | -0,20% | 41,90 | 45,00 | 43,18 | 44,01 | 45,00 | 7.698 | 448.868.315 |
| 4/2/2025 | 45,65 | 45,09 | -1,23% | 45,02 | 45,87 | 45,41 | 45,09 | 45,44 | 4.442 | 95.340.103 |
| 3/2/2025 | 45,38 | 45,65 | +0,59% | 45,00 | 46,29 | 45,73 | 45,51 | 45,65 | 1.591 | 70.115.739 |
| 31/1/2025 | 44,90 | 45,38 | +0,40% | 44,90 | 45,65 | 45,38 | 45,38 | 45,47 | 2.610 | 60.726.745 |
| 30/1/2025 | 45,38 | 45,20 | -0,40% | 44,75 | 45,56 | 45,03 | 45,06 | 45,20 | 4.127 | 122.122.309 |
| 29/1/2025 | 45,04 | 45,38 | -0,04% | 44,84 | 45,40 | 45,08 | 45,00 | 45,38 | 1.776 | 52.416.925 |
| 28/1/2025 | 45,52 | 45,40 | -0,26% | 45,01 | 45,80 | 45,45 | 45,35 | 45,40 | 1.748 | 70.345.106 |
| 27/1/2025 | 46,60 | 45,52 | -2,74% | 45,28 | 46,79 | 46,01 | 45,52 | 45,88 | 4.320 | 132.787.108 |
| 24/1/2025 | 46,51 | 46,80 | +0,62% | 46,50 | 46,96 | 46,69 | 46,68 | 46,80 | 1.841 | 53.058.257 |
| 23/1/2025 | 46,99 | 46,51 | -1,02% | 46,11 | 47,24 | 46,63 | 46,51 | 46,64 | 4.087 | 64.093.861 |
| 22/1/2025 | 47,20 | 46,99 | -0,34% | 46,80 | 47,42 | 47,09 | 46,99 | 47,04 | 2.135 | 66.125.412 |
| 21/1/2025 | 46,68 | 47,15 | -0,25% | 46,68 | 47,52 | 47,17 | 47,15 | 47,40 | 2.558 | 96.243.596 |
| 20/1/2025 | 48,18 | 47,27 | -0,90% | 46,68 | 48,34 | 47,21 | 46,80 | 47,27 | 4.454 | 142.485.031 |
| 17/1/2025 | 49,11 | 47,70 | -4,41% | 47,61 | 49,59 | 47,93 | 47,70 | 47,82 | 6.213 | 228.430.276 |
| 16/1/2025 | 49,97 | 49,90 | -0,99% | 49,16 | 49,99 | 49,49 | 49,26 | 49,90 | 2.596 | 111.971.945 |
| 15/1/2025 | 48,01 | 50,40 | +4,98% | 47,92 | 50,42 | 49,38 | 50,00 | 50,40 | 2.746 | 236.684.160 |
| 14/1/2025 | 48,36 | 48,01 | -0,17% | 47,80 | 48,47 | 48,06 | 48,01 | 48,27 | 1.754 | 59.728.916 |
| 13/1/2025 | 48,82 | 48,09 | -1,50% | 48,01 | 49,56 | 48,53 | 48,09 | 48,37 | 1.371 | 60.252.055 |
| 10/1/2025 | 49,10 | 48,82 | -0,57% | 48,62 | 49,48 | 48,97 | 48,82 | 49,08 | 2.193 | 79.026.432 |
| 9/1/2025 | 49,21 | 49,10 | -2,23% | 48,87 | 50,00 | 49,44 | 49,10 | 49,43 | 2.388 | 111.628.018 |
| 8/1/2025 | 51,00 | 50,22 | -1,91% | 50,13 | 51,20 | 50,65 | 50,22 | 50,43 | 3.562 | 103.343.334 |
| 7/1/2025 | 50,55 | 51,20 | +1,29% | 50,41 | 51,90 | 50,95 | 51,20 | 51,59 | 1.583 | 92.410.292 |
| 6/1/2025 | 49,86 | 50,55 | +1,38% | 49,70 | 50,70 | 50,16 | 50,41 | 50,55 | 1.275 | 80.714.299 |
| 3/1/2025 | 49,32 | 49,86 | +1,09% | 49,29 | 50,29 | 49,92 | 49,75 | 49,86 | 2.376 | 83.396.838 |
| 2/1/2025 | 50,50 | 49,32 | -1,26% | 49,12 | 50,50 | 49,77 | 49,32 | 49,54 | 2.447 | 97.036.899 |
| 30/12/2024 | 49,23 | 49,95 | +1,46% | 49,23 | 50,49 | 49,96 | 49,70 | 49,95 | 2.540 | 81.529.788 |
| 27/12/2024 | 50,17 | 49,23 | -1,87% | 48,80 | 50,95 | 49,62 | 49,23 | 49,56 | 4.123 | 223.160.629 |
| 26/12/2024 | 50,22 | 50,17 | 0,00% | 49,12 | 50,43 | 49,76 | 50,11 | 50,17 | 3.647 | 140.565.788 |
| 23/12/2024 | 50,09 | 50,17 | +0,14% | 49,15 | 51,20 | 49,89 | 50,05 | 50,17 | 4.437 | 109.919.553 |
| 20/12/2024 | 48,13 | 50,10 | +4,09% | 48,05 | 51,07 | 49,80 | 49,90 | 50,10 | 10.138 | 144.945.108 |
| 19/12/2024 | 48,60 | 48,13 | -0,97% | 47,37 | 48,86 | 48,22 | 47,76 | 48,13 | 13.119 | 197.491.955 |
| 18/12/2024 | 49,18 | 48,60 | -1,08% | 47,71 | 49,18 | 48,55 | 48,60 | 48,91 | 8.104 | 179.892.373 |
| 17/12/2024 | 48,79 | 49,13 | -0,49% | 48,24 | 49,47 | 48,94 | 49,01 | 49,13 | 8.247 | 194.579.712 |
| 16/12/2024 | 49,07 | 49,37 | +0,61% | 48,87 | 49,47 | 49,16 | 48,96 | 49,37 | 4.919 | 145.482.256 |
| 13/12/2024 | 48,90 | 49,07 | -0,37% | 48,80 | 49,99 | 49,29 | 48,91 | 49,07 | 4.749 | 109.067.910 |
| 12/12/2024 | 49,00 | 49,25 | +0,02% | 48,79 | 49,50 | 48,96 | 49,06 | 49,24 | 2.878 | 163.879.937 |
| 11/12/2024 | 49,29 | 49,24 | -0,12% | 49,00 | 49,29 | 49,09 | 49,16 | 49,24 | 2.909 | 127.244.306 |
| 10/12/2024 | 49,00 | 49,30 | +0,90% | 48,88 | 50,00 | 49,47 | 49,30 | 49,53 | 4.532 | 133.857.865 |
| 9/12/2024 | 48,90 | 48,86 | -3,25% | 48,71 | 50,15 | 49,31 | 48,86 | 48,94 | 3.795 | 154.280.584 |
| 6/12/2024 | 50,39 | 50,50 | +0,20% | 49,23 | 50,54 | 50,08 | 50,30 | 50,50 | 4.989 | 129.201.604 |
| 5/12/2024 | 49,80 | 50,40 | +1,16% | 48,95 | 50,40 | 49,38 | 49,00 | 50,30 | 4.721 | 203.917.405 |
| 4/12/2024 | 49,70 | 49,82 | -0,30% | 49,00 | 50,09 | 49,71 | 49,01 | 49,82 | 3.268 | 116.317.094 |
| 3/12/2024 | 49,71 | 49,97 | -0,66% | 49,70 | 50,19 | 49,82 | 49,78 | 49,97 | 4.581 | 148.839.381 |
| 2/12/2024 | 49,99 | 50,30 | +0,62% | 49,81 | 51,35 | 50,33 | 50,01 | 50,30 | 3.924 | 447.205.948 |
| 29/11/2024 | 50,50 | 49,99 | -1,21% | 49,31 | 50,83 | 49,83 | 49,99 | 50,32 | 6.008 | 145.251.094 |
| 28/11/2024 | 52,00 | 50,60 | -2,11% | 50,00 | 52,00 | 50,71 | 50,60 | 50,78 | 2.965 | 117.590.634 |
| 27/11/2024 | 52,79 | 51,69 | -2,08% | 51,30 | 52,86 | 52,17 | 51,51 | 51,70 | 2.977 | 271.729.645 |
| 26/11/2024 | 52,47 | 52,79 | +0,63% | 52,46 | 52,94 | 52,74 | 52,51 | 52,79 | 2.061 | 77.876.953 |
| 25/11/2024 | 52,61 | 52,46 | -0,17% | 52,28 | 52,99 | 52,57 | 52,46 | 52,60 | 3.660 | 98.267.210 |
| 22/11/2024 | 52,96 | 52,55 | -0,87% | 52,37 | 52,97 | 52,64 | 52,55 | 52,69 | 6.209 | 111.095.337 |
| 21/11/2024 | 53,69 | 53,01 | -1,27% | 52,40 | 54,00 | 52,97 | 53,01 | 53,23 | 3.820 | 202.850.229 |
| 19/11/2024 | 53,61 | 53,69 | +0,15% | 53,61 | 54,20 | 53,75 | 53,69 | 53,70 | 1.499 | 65.994.041 |
| 18/11/2024 | 53,03 | 53,61 | +0,96% | 52,80 | 53,97 | 53,23 | 53,57 | 53,61 | 2.069 | 65.563.894 |
| 14/11/2024 | 52,80 | 53,10 | +0,49% | 52,80 | 53,99 | 53,15 | 53,10 | 53,99 | 4.069 | 104.603.306 |
| 13/11/2024 | 52,60 | 52,84 | +0,46% | 52,60 | 52,91 | 52,73 | 52,80 | 52,84 | 5.518 | 150.403.074 |
| 12/11/2024 | 53,00 | 52,60 | -0,75% | 52,48 | 53,36 | 52,70 | 52,60 | 53,00 | 1.729 | 119.517.421 |
| 11/11/2024 | 53,63 | 53,00 | -1,17% | 53,00 | 53,63 | 53,30 | 53,00 | 53,61 | 2.294 | 107.024.948 |
| 8/11/2024 | 53,64 | 53,63 | -0,24% | 53,14 | 53,99 | 53,55 | 53,42 | 53,63 | 3.498 | 144.199.349 |
| 7/11/2024 | 53,08 | 53,76 | +1,19% | 52,80 | 53,78 | 53,36 | 53,39 | 53,77 | 1.463 | 101.707.339 |
| 6/11/2024 | 52,92 | 53,13 | +0,40% | 52,63 | 53,28 | 53,01 | 53,13 | 53,19 | 1.567 | 81.056.207 |
| 5/11/2024 | 52,49 | 52,92 | +0,82% | 52,49 | 53,36 | 52,88 | 52,85 | 53,12 | 2.587 | 77.221.689 |
| 4/11/2024 | 52,75 | 52,49 | -0,47% | 52,32 | 53,19 | 52,51 | 52,48 | 52,50 | 5.649 | 175.049.731 |
| 1/11/2024 | 52,00 | 52,74 | +1,42% | 52,00 | 52,93 | 52,38 | 52,74 | 52,82 | 8.567 | 178.003.530 |
| 31/10/2024 | 52,31 | 52,00 | -1,14% | 52,00 | 53,40 | 52,63 | 52,00 | 52,29 | 4.106 | 132.566.873 |
| 30/10/2024 | 52,00 | 52,60 | +0,42% | 52,00 | 52,84 | 52,44 | 52,60 | 52,66 | 3.757 | 99.597.877 |
| 29/10/2024 | 51,86 | 52,38 | +1,00% | 51,66 | 52,42 | 51,97 | 52,00 | 52,38 | 4.154 | 91.072.319 |
| 28/10/2024 | 50,60 | 51,86 | +1,91% | 50,51 | 52,23 | 51,30 | 51,86 | 52,20 | 5.223 | 106.745.950 |
| 25/10/2024 | 50,00 | 50,89 | +1,03% | 50,00 | 50,89 | 50,46 | 50,64 | 50,89 | 2.747 | 74.183.085 |
| 24/10/2024 | 50,60 | 50,37 | -0,36% | 50,00 | 51,04 | 50,35 | 50,37 | 50,39 | 2.363 | 77.223.919 |
| 23/10/2024 | 50,90 | 50,55 | -0,69% | 50,55 | 51,26 | 50,79 | 50,55 | 50,70 | 2.762 | 73.447.704 |
| 22/10/2024 | 50,80 | 50,90 | +0,20% | 50,63 | 51,28 | 50,90 | 50,80 | 50,90 | 2.133 | 65.104.230 |
| 21/10/2024 | 51,20 | 50,80 | -0,78% | 50,51 | 52,24 | 51,23 | 50,80 | 50,85 | 3.154 | 138.136.561 |
| 18/10/2024 | 51,00 | 51,20 | +0,39% | 50,70 | 51,59 | 51,28 | 51,20 | 51,50 | 3.414 | 78.431.501 |
| 17/10/2024 | 51,73 | 51,00 | -0,53% | 50,50 | 51,85 | 51,01 | 50,69 | 51,00 | 4.340 | 94.345.202 |
| 16/10/2024 | 51,01 | 51,27 | +0,51% | 51,01 | 51,92 | 51,60 | 51,25 | 51,27 | 3.321 | 88.769.127 |
| 15/10/2024 | 50,80 | 51,01 | +0,43% | 50,77 | 51,47 | 51,12 | 51,01 | 51,20 | 2.654 | 87.620.601 |
| 14/10/2024 | 50,25 | 50,79 | +1,11% | 50,25 | 51,08 | 50,77 | 50,79 | 50,86 | 2.006 | 77.938.923 |
| 11/10/2024 | 50,68 | 50,23 | -0,85% | 50,11 | 51,04 | 50,50 | 50,23 | 50,37 | 5.514 | 101.543.209 |
| 10/10/2024 | 51,01 | 50,66 | -0,69% | 50,62 | 51,19 | 50,88 | 50,66 | 50,98 | 2.893 | 86.890.836 |
| 9/10/2024 | 51,61 | 51,01 | -1,16% | 51,00 | 51,97 | 51,67 | 51,00 | 51,01 | 2.635 | 88.540.538 |
| 8/10/2024 | 51,63 | 51,61 | -2,33% | 51,55 | 52,31 | 51,91 | 51,61 | 51,75 | 3.453 | 112.412.013 |
| 7/10/2024 | 52,00 | 52,84 | +1,23% | 52,00 | 52,90 | 52,53 | 52,61 | 52,84 | 1.781 | 80.790.997 |
| 4/10/2024 | 52,40 | 52,20 | -0,34% | 51,90 | 52,84 | 52,13 | 52,20 | 52,21 | 6.639 | 98.084.299 |
| 3/10/2024 | 52,01 | 52,38 | +0,61% | 51,90 | 52,73 | 52,17 | 52,38 | 52,60 | 3.731 | 100.266.347 |
| 2/10/2024 | 52,56 | 52,06 | -1,70% | 52,00 | 52,95 | 52,24 | 52,06 | 52,10 | 7.765 | 171.447.766 |
| 1/10/2024 | 53,48 | 52,96 | -1,01% | 51,90 | 53,50 | 52,38 | 52,51 | 52,96 | 5.115 | 150.516.440 |
| 30/9/2024 | 53,07 | 53,50 | +0,72% | 52,80 | 53,50 | 53,00 | 53,20 | 53,50 | 2.864 | 84.371.627 |
| 26/9/2024 | 53,69 | 53,12 | -1,06% | 52,88 | 53,69 | 53,21 | 53,02 | 53,12 | 3.405 | 83.998.989 |
| 25/9/2024 | 54,50 | 53,69 | -1,49% | 53,50 | 54,50 | 54,07 | 53,60 | 53,69 | 3.799 | 86.875.780 |
| 24/9/2024 | 54,41 | 54,50 | +0,17% | 54,13 | 55,35 | 54,65 | 54,50 | 54,55 | 2.653 | 89.335.217 |
| 23/9/2024 | 54,58 | 54,41 | -0,58% | 54,41 | 54,85 | 54,69 | 54,41 | 54,61 | 4.291 | 142.266.666 |
| 20/9/2024 | 54,80 | 54,73 | -0,13% | 54,71 | 55,25 | 55,00 | 54,73 | 54,80 | 6.884 | 110.086.511 |
| 19/9/2024 | 55,50 | 54,80 | -1,26% | 54,80 | 55,50 | 54,95 | 54,80 | 54,90 | 2.787 | 88.912.598 |
| 18/9/2024 | 55,50 | 55,50 | +0,54% | 55,05 | 56,01 | 55,57 | 55,31 | 55,50 | 4.025 | 101.918.619 |
| 17/9/2024 | 55,80 | 55,20 | -1,08% | 55,13 | 56,09 | 55,52 | 55,20 | 55,42 | 3.282 | 105.670.368 |
| 16/9/2024 | 56,00 | 55,80 | -0,34% | 55,80 | 56,23 | 55,93 | 55,80 | 55,84 | 3.212 | 78.032.167 |
| 13/9/2024 | 56,00 | 55,99 | -0,07% | 55,95 | 56,50 | 56,18 | 55,99 | 56,09 | 4.292 | 78.201.667 |
| 12/9/2024 | 56,27 | 56,03 | -0,66% | 55,92 | 56,44 | 56,27 | 56,03 | 56,04 | 1.977 | 91.519.028 |
| 11/9/2024 | 56,29 | 56,40 | +0,45% | 56,20 | 56,40 | 56,26 | 56,27 | 56,40 | 1.739 | 74.578.040 |
| 10/9/2024 | 56,44 | 56,15 | +0,14% | 56,05 | 56,44 | 56,17 | 56,15 | 56,28 | 1.635 | 95.258.717 |
| 9/9/2024 | 56,16 | 56,07 | -1,11% | 55,79 | 56,32 | 56,05 | 56,07 | 56,18 | 3.249 | 108.208.138 |