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 RBRP PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 51,22 | 51,00 | -0,74% | 50,86 | 51,50 | 51,09 | 51,00 | 51,06 | 1.063 | 118.317.398 |
| 2/6/2026 | 51,75 | 51,38 | -0,81% | 51,02 | 51,75 | 51,29 | 51,38 | 51,55 | 1.259 | 80.732.597 |
| 1/6/2026 | 51,43 | 51,80 | +0,21% | 50,75 | 51,98 | 51,05 | 51,40 | 51,80 | 1.452 | 117.232.705 |
| 29/5/2026 | 51,00 | 51,69 | +0,98% | 51,00 | 51,69 | 51,24 | 51,34 | 51,69 | 860 | 74.990.287 |
| 28/5/2026 | 50,86 | 51,19 | +0,87% | 50,86 | 51,39 | 51,16 | 51,00 | 51,19 | 1.225 | 45.752.706 |
| 27/5/2026 | 50,85 | 50,75 | -0,65% | 50,60 | 51,49 | 50,88 | 50,75 | 50,86 | 2.683 | 117.793.519 |
| 26/5/2026 | 50,83 | 51,08 | -0,02% | 50,68 | 51,47 | 51,00 | 51,08 | 51,15 | 1.219 | 60.384.042 |
| 25/5/2026 | 51,00 | 51,09 | +0,18% | 50,83 | 51,36 | 51,02 | 51,09 | 51,10 | 1.142 | 89.164.633 |
| 22/5/2026 | 51,00 | 51,00 | 0,00% | 50,57 | 51,33 | 50,89 | 50,68 | 51,00 | 1.005 | 56.295.946 |
| 21/5/2026 | 50,70 | 51,00 | -0,43% | 50,55 | 51,72 | 50,96 | 51,00 | 51,80 | 3.698 | 68.304.789 |
| 20/5/2026 | 50,25 | 51,22 | +1,73% | 50,25 | 51,26 | 50,59 | 51,19 | 51,22 | 686 | 88.085.495 |
| 19/5/2026 | 50,29 | 50,35 | +0,10% | 50,25 | 50,44 | 50,29 | 50,25 | 50,35 | 2.175 | 87.680.466 |
| 18/5/2026 | 50,30 | 50,30 | -1,57% | 50,29 | 51,31 | 50,62 | 50,30 | 50,46 | 2.031 | 135.711.964 |
| 15/5/2026 | 50,52 | 51,10 | +1,13% | 50,29 | 51,10 | 50,52 | 50,63 | 51,10 | 1.916 | 99.566.640 |
| 14/5/2026 | 50,29 | 50,53 | +0,48% | 50,25 | 50,68 | 50,37 | 50,53 | 50,55 | 3.192 | 80.406.723 |
| 13/5/2026 | 50,77 | 50,29 | -0,95% | 50,09 | 51,03 | 50,39 | 50,29 | 50,32 | 2.840 | 150.909.173 |
| 12/5/2026 | 50,99 | 50,77 | -0,67% | 50,46 | 51,20 | 50,88 | 50,63 | 50,77 | 4.842 | 117.007.868 |
| 11/5/2026 | 50,92 | 51,11 | -1,24% | 50,91 | 51,69 | 51,11 | 50,99 | 51,11 | 1.777 | 123.298.595 |
| 8/5/2026 | 51,50 | 51,75 | +0,15% | 51,50 | 51,93 | 51,65 | 51,75 | 51,76 | 2.003 | 95.450.093 |
| 7/5/2026 | 51,50 | 51,67 | +0,14% | 51,41 | 51,97 | 51,61 | 51,50 | 51,67 | 2.700 | 112.036.164 |
| 6/5/2026 | 51,75 | 51,60 | -0,92% | 51,60 | 52,26 | 51,81 | 51,60 | 51,94 | 1.728 | 92.998.301 |
| 5/5/2026 | 52,10 | 52,08 | -0,53% | 51,61 | 52,27 | 51,87 | 52,04 | 52,08 | 1.897 | 59.524.975 |
| 4/5/2026 | 52,05 | 52,36 | +0,02% | 51,85 | 52,36 | 52,11 | 51,86 | 52,36 | 1.836 | 98.170.544 |
| 30/4/2026 | 52,10 | 52,35 | +0,48% | 52,05 | 52,39 | 52,24 | 52,28 | 52,36 | 2.107 | 795.266.525 |
| 29/4/2026 | 51,80 | 52,10 | +0,68% | 51,75 | 52,10 | 52,01 | 52,05 | 52,10 | 2.044 | 71.489.071 |
| 28/4/2026 | 51,54 | 51,75 | -0,10% | 51,20 | 51,80 | 51,60 | 51,53 | 51,75 | 1.344 | 74.058.322 |
| 27/4/2026 | 52,34 | 51,80 | -1,05% | 51,52 | 52,40 | 51,79 | 51,66 | 51,80 | 2.331 | 155.059.656 |
| 24/4/2026 | 52,66 | 52,35 | -0,38% | 51,82 | 52,66 | 52,15 | 52,35 | 52,36 | 7.970 | 151.484.405 |
| 23/4/2026 | 52,55 | 52,55 | -0,66% | 52,13 | 52,88 | 52,43 | 52,40 | 52,55 | 5.154 | 174.885.511 |
| 22/4/2026 | 52,70 | 52,90 | +0,38% | 52,33 | 52,97 | 52,63 | 52,89 | 52,90 | 3.958 | 91.200.432 |
| 20/4/2026 | 52,25 | 52,70 | 0,00% | 52,25 | 52,90 | 52,53 | 52,70 | 52,72 | 2.539 | 74.862.061 |
| 17/4/2026 | 52,23 | 52,70 | +0,92% | 52,23 | 52,70 | 52,54 | 52,70 | 52,72 | 972 | 37.718.962 |
| 16/4/2026 | 52,63 | 52,22 | -0,78% | 52,22 | 52,74 | 52,55 | 52,22 | 52,45 | 2.877 | 48.969.509 |
| 15/4/2026 | 52,49 | 52,63 | +0,10% | 52,22 | 52,84 | 52,58 | 52,62 | 52,63 | 3.154 | 81.710.604 |
| 14/4/2026 | 52,29 | 52,58 | +0,06% | 52,29 | 52,83 | 52,60 | 52,58 | 52,75 | 1.632 | 1.058.505.812 |
| 13/4/2026 | 52,12 | 52,55 | +0,19% | 52,12 | 52,55 | 52,35 | 52,55 | 52,60 | 2.158 | 80.596.443 |
| 10/4/2026 | 52,50 | 52,45 | -0,29% | 52,29 | 52,74 | 52,46 | 52,45 | 52,55 | 1.853 | 62.683.244 |
| 9/4/2026 | 52,12 | 52,60 | -0,77% | 52,04 | 52,60 | 52,37 | 52,60 | 52,73 | 1.581 | 107.154.960 |
| 8/4/2026 | 52,75 | 53,01 | +0,11% | 52,75 | 53,18 | 52,93 | 53,01 | 53,03 | 876 | 51.632.545 |
| 7/4/2026 | 52,62 | 52,95 | -0,24% | 52,55 | 52,95 | 52,72 | 52,75 | 52,95 | 1.177 | 52.008.333 |
| 6/4/2026 | 52,85 | 53,08 | -0,56% | 52,33 | 53,09 | 52,87 | 53,08 | 53,22 | 1.130 | 81.139.026 |
| 2/4/2026 | 52,29 | 53,38 | +2,07% | 52,06 | 53,40 | 52,58 | 53,17 | 53,38 | 4.090 | 81.166.032 |
| 1/4/2026 | 52,21 | 52,30 | +0,19% | 52,05 | 52,35 | 52,17 | 52,16 | 52,30 | 1.833 | 44.968.426 |
| 31/3/2026 | 52,00 | 52,20 | +0,38% | 51,80 | 52,24 | 51,92 | 52,05 | 52,20 | 2.984 | 91.188.753 |
| 30/3/2026 | 51,88 | 52,00 | 0,00% | 51,80 | 52,12 | 51,92 | 52,00 | 52,05 | 1.215 | 49.261.292 |
| 27/3/2026 | 51,98 | 52,00 | +0,04% | 51,74 | 52,13 | 51,89 | 52,00 | 52,04 | 1.645 | 56.591.772 |
| 26/3/2026 | 51,87 | 51,98 | -0,19% | 51,73 | 52,16 | 51,83 | 51,90 | 51,98 | 2.605 | 80.199.224 |
| 25/3/2026 | 51,70 | 52,08 | +0,64% | 51,69 | 52,30 | 51,93 | 51,89 | 52,08 | 2.771 | 82.504.617 |
| 24/3/2026 | 51,99 | 51,75 | -0,10% | 51,54 | 52,00 | 51,70 | 51,75 | 51,83 | 2.459 | 129.120.421 |
| 23/3/2026 | 51,90 | 51,80 | -0,12% | 51,42 | 52,18 | 51,76 | 51,80 | 51,82 | 4.399 | 216.850.992 |
| 20/3/2026 | 51,90 | 51,86 | -0,08% | 51,82 | 52,07 | 51,88 | 51,86 | 51,90 | 1.172 | 56.096.280 |
| 19/3/2026 | 51,62 | 51,90 | 0,00% | 51,62 | 51,99 | 51,81 | 51,80 | 51,90 | 951 | 92.997.606 |
| 18/3/2026 | 51,60 | 51,90 | +0,08% | 51,56 | 51,97 | 51,75 | 51,90 | 51,92 | 2.728 | 64.304.180 |
| 17/3/2026 | 52,00 | 51,86 | -0,27% | 51,64 | 52,05 | 51,79 | 51,81 | 51,86 | 6.798 | 221.773.955 |
| 16/3/2026 | 51,84 | 52,00 | 0,00% | 51,82 | 52,27 | 52,05 | 52,00 | 52,11 | 3.981 | 74.870.394 |
| 13/3/2026 | 52,08 | 52,00 | -0,19% | 51,55 | 52,20 | 51,84 | 52,00 | 52,06 | 4.405 | 323.010.849 |
| 12/3/2026 | 52,61 | 52,10 | -0,76% | 51,46 | 52,61 | 51,91 | 52,01 | 52,10 | 4.729 | 128.653.006 |
| 11/3/2026 | 52,19 | 52,50 | -0,55% | 52,10 | 52,74 | 52,25 | 52,15 | 52,50 | 4.258 | 94.675.107 |
| 10/3/2026 | 52,76 | 52,79 | +0,08% | 52,06 | 52,97 | 52,49 | 52,64 | 52,79 | 3.969 | 185.866.508 |
| 9/3/2026 | 53,93 | 52,75 | -2,37% | 52,53 | 53,99 | 53,14 | 52,75 | 52,84 | 3.418 | 137.633.062 |
| 6/3/2026 | 54,15 | 54,03 | -0,63% | 53,80 | 54,48 | 54,04 | 53,80 | 54,03 | 3.577 | 93.079.092 |
| 5/3/2026 | 54,50 | 54,37 | -0,24% | 54,00 | 54,56 | 54,26 | 54,22 | 54,37 | 1.821 | 53.989.851 |
| 4/3/2026 | 53,80 | 54,50 | +1,30% | 53,52 | 54,50 | 54,27 | 54,50 | 54,53 | 1.932 | 288.245.060 |
| 3/3/2026 | 54,10 | 53,80 | -1,30% | 52,90 | 54,32 | 53,63 | 53,80 | 53,83 | 8.490 | 412.820.297 |
| 2/3/2026 | 54,20 | 54,51 | +0,57% | 54,00 | 54,88 | 54,25 | 54,45 | 54,51 | 3.108 | 82.652.338 |
| 27/2/2026 | 53,99 | 54,20 | +0,52% | 53,84 | 54,20 | 54,07 | 54,02 | 54,20 | 1.515 | 68.976.739 |
| 26/2/2026 | 53,70 | 53,92 | +0,15% | 53,70 | 54,10 | 53,84 | 53,92 | 54,03 | 3.240 | 69.223.431 |
| 25/2/2026 | 53,80 | 53,84 | +0,07% | 53,70 | 54,16 | 53,79 | 53,84 | 53,85 | 3.027 | 93.418.649 |
| 24/2/2026 | 53,82 | 53,80 | -0,04% | 53,70 | 54,08 | 53,82 | 53,80 | 53,92 | 2.226 | 198.864.078 |
| 23/2/2026 | 54,00 | 53,82 | -0,33% | 53,77 | 54,25 | 53,94 | 53,82 | 53,99 | 1.755 | 71.505.142 |
| 20/2/2026 | 54,10 | 54,00 | -0,15% | 53,60 | 54,24 | 53,80 | 54,00 | 54,02 | 6.689 | 218.472.502 |
| 19/2/2026 | 54,00 | 54,08 | +0,15% | 53,78 | 54,08 | 53,86 | 53,84 | 54,08 | 1.318 | 116.956.092 |
| 18/2/2026 | 54,00 | 54,00 | -0,11% | 53,65 | 54,06 | 53,92 | 54,00 | 54,02 | 599 | 59.371.924 |
| 13/2/2026 | 54,00 | 54,06 | -0,26% | 53,40 | 54,90 | 53,88 | 54,00 | 54,06 | 3.767 | 220.269.914 |
| 11/2/2026 | 54,20 | 54,20 | 0,00% | 53,90 | 54,20 | 53,99 | 53,92 | 54,20 | 2.551 | 278.526.748 |
| 10/2/2026 | 54,06 | 54,20 | 0,00% | 53,80 | 54,22 | 53,98 | 54,05 | 54,20 | 2.024 | 142.566.591 |
| 9/2/2026 | 54,15 | 54,20 | -0,75% | 54,05 | 54,49 | 54,14 | 54,07 | 54,20 | 2.305 | 116.413.701 |
| 6/2/2026 | 54,75 | 54,61 | -0,71% | 54,61 | 55,15 | 54,79 | 54,61 | 55,03 | 1.726 | 66.683.075 |
| 5/2/2026 | 54,70 | 55,00 | 0,00% | 54,67 | 55,00 | 54,81 | 55,00 | 55,02 | 2.810 | 87.320.966 |
| 4/2/2026 | 55,15 | 55,00 | -0,27% | 54,57 | 55,15 | 54,84 | 54,71 | 55,00 | 1.673 | 100.498.675 |
| 3/2/2026 | 55,00 | 55,15 | +0,16% | 54,65 | 55,17 | 54,91 | 55,15 | 55,17 | 3.020 | 109.223.691 |
| 2/2/2026 | 55,16 | 55,06 | -0,18% | 54,43 | 55,17 | 54,77 | 54,76 | 55,06 | 1.854 | 139.517.679 |
| 30/1/2026 | 54,71 | 55,16 | -0,42% | 54,65 | 55,50 | 55,34 | 55,00 | 55,16 | 2.267 | 5.180.152.446 |
| 29/1/2026 | 55,40 | 55,39 | -0,02% | 54,61 | 55,40 | 55,09 | 55,39 | 55,40 | 3.034 | 5.351.787.611 |
| 28/1/2026 | 55,15 | 55,40 | -0,18% | 54,44 | 55,40 | 54,82 | 55,00 | 55,40 | 3.904 | 147.130.577 |
| 27/1/2026 | 55,26 | 55,50 | +0,49% | 54,40 | 55,75 | 55,36 | 55,22 | 55,50 | 2.827 | 150.792.396 |
| 26/1/2026 | 55,80 | 55,23 | -1,02% | 55,09 | 56,07 | 55,49 | 55,23 | 55,59 | 3.348 | 119.772.686 |
| 23/1/2026 | 54,26 | 55,80 | +2,86% | 54,20 | 55,80 | 54,80 | 54,33 | 55,80 | 5.807 | 238.177.828 |
| 22/1/2026 | 54,47 | 54,25 | -0,40% | 54,20 | 54,82 | 54,41 | 54,25 | 54,60 | 6.253 | 152.412.314 |
| 21/1/2026 | 54,19 | 54,47 | +0,39% | 54,03 | 54,78 | 54,28 | 54,47 | 54,78 | 5.779 | 102.087.325 |
| 20/1/2026 | 54,05 | 54,26 | +0,39% | 54,02 | 54,30 | 54,10 | 54,19 | 54,26 | 2.471 | 70.633.904 |
| 19/1/2026 | 54,17 | 54,05 | -0,20% | 53,82 | 54,39 | 54,11 | 54,02 | 54,05 | 2.284 | 104.489.204 |
| 16/1/2026 | 54,09 | 54,16 | +0,24% | 54,09 | 54,68 | 54,29 | 54,16 | 54,45 | 2.997 | 79.587.558 |
| 15/1/2026 | 53,70 | 54,03 | 0,00% | 53,70 | 54,49 | 54,15 | 54,03 | 54,12 | 2.984 | 90.175.541 |
| 14/1/2026 | 53,69 | 54,03 | +0,41% | 53,60 | 54,19 | 53,75 | 54,00 | 54,03 | 1.492 | 98.100.858 |
| 13/1/2026 | 53,70 | 53,81 | +0,24% | 53,42 | 54,29 | 53,76 | 53,78 | 53,81 | 1.923 | 51.653.981 |
| 12/1/2026 | 53,64 | 53,68 | -0,59% | 53,40 | 54,56 | 53,86 | 53,68 | 54,19 | 4.077 | 84.426.374 |
| 9/1/2026 | 54,50 | 54,00 | -1,33% | 53,07 | 54,63 | 53,87 | 54,00 | 54,10 | 6.423 | 140.834.756 |
| 8/1/2026 | 55,00 | 54,73 | -0,49% | 54,72 | 55,01 | 54,84 | 54,73 | 54,85 | 1.812 | 33.699.481 |
| 7/1/2026 | 55,00 | 55,00 | +0,26% | 54,39 | 55,24 | 54,83 | 55,00 | 55,05 | 3.464 | 74.108.480 |
| 6/1/2026 | 54,40 | 54,86 | +0,85% | 54,40 | 55,00 | 54,79 | 54,76 | 54,86 | 3.241 | 84.167.458 |
| 5/1/2026 | 54,95 | 54,40 | -1,11% | 54,40 | 55,22 | 54,91 | 54,40 | 54,61 | 2.714 | 207.816.817 |
| 2/1/2026 | 55,85 | 55,01 | -1,50% | 54,98 | 55,85 | 55,13 | 55,00 | 55,01 | 2.614 | 88.087.665 |
| 30/12/2025 | 55,10 | 55,85 | +1,16% | 55,05 | 55,85 | 55,22 | 55,07 | 55,85 | 1.225 | 49.199.107 |
| 29/12/2025 | 55,10 | 55,21 | -1,15% | 54,66 | 56,10 | 55,36 | 55,21 | 55,25 | 2.217 | 146.162.955 |
| 26/12/2025 | 55,40 | 55,85 | -0,64% | 55,40 | 56,63 | 56,17 | 55,85 | 55,98 | 1.996 | 56.777.870 |
| 23/12/2025 | 56,00 | 56,21 | +0,34% | 55,50 | 56,70 | 56,08 | 56,21 | 56,50 | 4.119 | 64.629.109 |
| 22/12/2025 | 54,39 | 56,02 | +2,28% | 54,39 | 56,98 | 55,56 | 55,03 | 56,02 | 4.217 | 109.580.913 |
| 19/12/2025 | 54,39 | 54,77 | +0,70% | 54,39 | 55,16 | 54,89 | 54,77 | 55,11 | 2.626 | 100.194.834 |
| 18/12/2025 | 54,30 | 54,39 | +0,17% | 53,64 | 54,55 | 54,01 | 54,39 | 54,54 | 8.462 | 110.316.631 |
| 17/12/2025 | 54,05 | 54,30 | +1,48% | 53,50 | 54,54 | 54,13 | 53,78 | 53,85 | 6.988 | 106.668.440 |
| 16/12/2025 | 54,00 | 53,51 | -0,91% | 53,51 | 54,50 | 53,96 | 53,50 | 53,90 | 3.464 | 52.030.275 |
| 15/12/2025 | 53,95 | 54,00 | +0,11% | 53,66 | 54,00 | 53,88 | 53,88 | 53,99 | 3.876 | 69.130.822 |
| 12/12/2025 | 53,57 | 53,94 | +0,62% | 53,50 | 53,94 | 53,70 | 53,61 | 53,94 | 3.005 | 62.341.790 |
| 11/12/2025 | 53,94 | 53,61 | +0,21% | 53,50 | 53,94 | 53,59 | 53,61 | 53,69 | 2.480 | 214.480.086 |
| 10/12/2025 | 53,21 | 53,50 | +0,02% | 53,02 | 53,60 | 53,34 | 53,50 | 53,60 | 5.001 | 98.981.728 |
| 9/12/2025 | 53,00 | 53,49 | +1,31% | 52,50 | 53,89 | 53,08 | 53,08 | 53,49 | 1.591 | 153.554.473 |
| 8/12/2025 | 52,57 | 52,80 | -0,38% | 51,73 | 52,80 | 52,28 | 52,52 | 52,80 | 1.484 | 108.859.201 |
| 5/12/2025 | 53,20 | 53,00 | -0,38% | 52,87 | 53,52 | 53,46 | 52,90 | 53,00 | 7.191 | 629.702.061 |
| 4/12/2025 | 52,70 | 53,20 | +0,70% | 52,52 | 53,50 | 53,14 | 53,20 | 53,25 | 1.983 | 72.064.724 |
| 3/12/2025 | 52,29 | 52,83 | +0,48% | 52,29 | 53,24 | 52,93 | 52,83 | 52,85 | 1.513 | 116.652.468 |
| 2/12/2025 | 51,90 | 52,58 | +0,73% | 51,90 | 52,58 | 52,20 | 52,50 | 52,58 | 2.200 | 61.879.174 |
| 1/12/2025 | 52,00 | 52,20 | -0,38% | 51,66 | 52,39 | 52,10 | 52,15 | 52,20 | 3.903 | 64.653.339 |
| 28/11/2025 | 51,48 | 52,40 | +2,44% | 51,20 | 52,43 | 51,95 | 52,33 | 52,41 | 1.941 | 87.078.136 |
| 27/11/2025 | 50,69 | 51,15 | +0,91% | 50,52 | 51,28 | 50,86 | 51,15 | 51,20 | 1.046 | 51.898.687 |
| 26/11/2025 | 50,61 | 50,69 | +0,16% | 50,50 | 50,80 | 50,56 | 50,50 | 50,69 | 4.113 | 79.293.519 |
| 25/11/2025 | 51,19 | 50,61 | -1,54% | 50,03 | 51,62 | 51,01 | 50,61 | 50,62 | 4.233 | 103.598.737 |
| 24/11/2025 | 51,43 | 51,40 | -0,19% | 51,09 | 51,78 | 51,28 | 51,23 | 51,40 | 1.747 | 171.750.008 |
| 21/11/2025 | 51,60 | 51,50 | -0,27% | 51,05 | 51,63 | 51,31 | 51,50 | 51,55 | 1.313 | 76.819.833 |
| 19/11/2025 | 51,61 | 51,64 | +0,06% | 51,46 | 51,78 | 51,60 | 51,64 | 51,75 | 2.658 | 84.603.600 |
| 18/11/2025 | 51,12 | 51,61 | +0,76% | 50,99 | 51,78 | 51,31 | 51,55 | 51,61 | 2.232 | 64.858.210 |
| 17/11/2025 | 51,17 | 51,22 | +0,10% | 51,00 | 51,46 | 51,18 | 51,20 | 51,22 | 3.222 | 54.723.430 |
| 14/11/2025 | 51,20 | 51,17 | +0,06% | 50,95 | 51,48 | 51,19 | 51,04 | 51,17 | 1.181 | 68.145.590 |
| 13/11/2025 | 51,21 | 51,14 | -0,14% | 50,85 | 51,21 | 51,00 | 51,00 | 51,14 | 5.768 | 110.360.861 |
| 12/11/2025 | 51,20 | 51,21 | +0,02% | 51,03 | 51,40 | 51,19 | 51,21 | 51,37 | 2.663 | 69.091.990 |
| 11/11/2025 | 51,54 | 51,20 | +0,16% | 50,98 | 51,54 | 51,14 | 51,20 | 51,27 | 1.408 | 68.564.973 |
| 10/11/2025 | 51,26 | 51,12 | -1,05% | 50,76 | 51,45 | 51,19 | 51,12 | 51,45 | 2.326 | 87.544.795 |
| 7/11/2025 | 51,28 | 51,66 | -0,27% | 51,19 | 51,77 | 51,36 | 51,66 | 51,67 | 1.173 | 63.374.321 |
| 6/11/2025 | 51,21 | 51,80 | +0,39% | 51,21 | 51,97 | 51,70 | 51,78 | 51,80 | 1.320 | 36.033.453 |
| 5/11/2025 | 51,79 | 51,60 | -0,46% | 51,25 | 51,79 | 51,50 | 51,60 | 51,63 | 1.710 | 90.867.046 |
| 4/11/2025 | 51,70 | 51,84 | 0,00% | 51,00 | 51,84 | 51,36 | 51,48 | 51,84 | 3.274 | 82.085.077 |
| 3/11/2025 | 51,70 | 51,84 | -0,84% | 51,70 | 52,27 | 51,77 | 51,70 | 51,84 | 1.511 | 53.601.763 |
| 31/10/2025 | 51,70 | 52,28 | +0,48% | 51,70 | 52,69 | 52,18 | 52,01 | 52,28 | 2.472 | 81.695.060 |
| 30/10/2025 | 51,70 | 52,03 | +0,64% | 51,70 | 53,06 | 52,45 | 52,03 | 52,27 | 3.680 | 113.031.994 |
| 29/10/2025 | 51,58 | 51,70 | -0,58% | 50,18 | 51,97 | 51,05 | 51,70 | 51,90 | 4.617 | 186.888.471 |
| 28/10/2025 | 51,33 | 52,00 | +0,89% | 50,88 | 52,38 | 51,55 | 51,35 | 52,00 | 3.441 | 92.374.813 |
| 27/10/2025 | 51,30 | 51,54 | +0,47% | 51,00 | 51,54 | 51,39 | 51,32 | 51,54 | 1.206 | 79.009.228 |
| 24/10/2025 | 50,67 | 51,30 | +0,79% | 50,64 | 51,30 | 50,69 | 50,64 | 51,30 | 1.043 | 138.314.625 |
| 23/10/2025 | 50,70 | 50,90 | -0,39% | 50,64 | 51,09 | 50,75 | 50,90 | 50,92 | 1.028 | 74.152.170 |
| 22/10/2025 | 50,87 | 51,10 | +0,79% | 50,64 | 51,39 | 50,79 | 51,09 | 51,10 | 1.612 | 57.661.407 |
| 21/10/2025 | 50,80 | 50,70 | -0,20% | 50,64 | 50,90 | 50,69 | 50,70 | 50,86 | 1.585 | 36.584.606 |
| 20/10/2025 | 50,78 | 50,80 | +0,04% | 50,64 | 50,98 | 50,74 | 50,67 | 50,80 | 832 | 40.120.241 |
| 17/10/2025 | 50,87 | 50,78 | -0,24% | 50,64 | 51,08 | 50,75 | 50,65 | 50,78 | 908 | 58.932.269 |
| 16/10/2025 | 50,87 | 50,90 | +0,06% | 50,87 | 51,21 | 50,94 | 50,87 | 50,90 | 786 | 37.990.744 |
| 15/10/2025 | 50,87 | 50,87 | 0,00% | 50,87 | 51,23 | 50,90 | 50,87 | 51,20 | 1.070 | 35.685.936 |
| 14/10/2025 | 50,99 | 50,87 | -0,06% | 50,64 | 51,05 | 50,91 | 50,87 | 51,00 | 800 | 35.595.697 |
| 13/10/2025 | 50,90 | 50,90 | 0,00% | 50,90 | 51,40 | 50,96 | 50,90 | 50,98 | 1.422 | 56.435.797 |
| 10/10/2025 | 51,00 | 50,90 | -0,20% | 50,64 | 51,28 | 50,96 | 50,90 | 51,02 | 1.434 | 60.706.646 |
| 9/10/2025 | 51,47 | 51,00 | -1,20% | 50,00 | 51,67 | 50,80 | 51,00 | 51,14 | 2.876 | 130.835.458 |
| 8/10/2025 | 52,00 | 51,62 | -1,49% | 51,33 | 52,00 | 51,49 | 51,62 | 51,69 | 2.947 | 84.790.705 |
| 7/10/2025 | 52,40 | 52,40 | -0,19% | 52,40 | 52,99 | 52,68 | 52,40 | 52,44 | 1.287 | 62.956.877 |
| 6/10/2025 | 52,73 | 52,50 | -0,44% | 52,37 | 53,58 | 52,76 | 52,50 | 52,60 | 1.407 | 86.723.699 |
| 3/10/2025 | 52,35 | 52,73 | -0,28% | 52,20 | 53,29 | 52,81 | 52,73 | 53,02 | 1.518 | 79.193.324 |
| 2/10/2025 | 53,52 | 52,88 | -1,20% | 52,51 | 53,53 | 52,90 | 52,88 | 52,89 | 2.108 | 98.567.860 |
| 1/10/2025 | 53,32 | 53,52 | -0,58% | 53,31 | 53,83 | 53,52 | 53,49 | 53,52 | 1.316 | 70.225.147 |
| 30/9/2025 | 52,47 | 53,83 | +1,57% | 52,12 | 54,72 | 53,42 | 53,66 | 53,83 | 5.790 | 197.616.840 |
| 29/9/2025 | 53,10 | 53,00 | -0,19% | 52,57 | 54,97 | 53,63 | 52,97 | 53,00 | 2.182 | 175.687.797 |
| 26/9/2025 | 51,70 | 53,10 | +2,12% | 51,70 | 54,00 | 52,11 | 53,10 | 53,72 | 1.407 | 62.752.119 |
| 25/9/2025 | 52,38 | 52,00 | -0,73% | 51,28 | 52,38 | 51,70 | 51,77 | 52,00 | 1.895 | 64.321.068 |
| 24/9/2025 | 51,36 | 52,38 | +1,61% | 51,36 | 52,40 | 52,05 | 51,46 | 52,37 | 1.540 | 100.204.529 |
| 23/9/2025 | 51,30 | 51,55 | +0,33% | 51,30 | 51,82 | 51,48 | 51,44 | 51,55 | 1.345 | 68.312.701 |
| 22/9/2025 | 51,43 | 51,38 | -0,10% | 51,20 | 51,58 | 51,35 | 51,38 | 51,50 | 1.358 | 41.955.573 |
| 19/9/2025 | 51,21 | 51,43 | +0,45% | 51,20 | 51,58 | 51,35 | 51,31 | 51,43 | 1.628 | 48.691.695 |
| 18/9/2025 | 51,41 | 51,20 | -0,31% | 51,10 | 51,84 | 51,36 | 51,20 | 51,25 | 2.348 | 62.237.309 |
| 17/9/2025 | 50,99 | 51,36 | -0,25% | 50,97 | 52,49 | 51,73 | 51,36 | 51,90 | 3.469 | 92.242.010 |
| 16/9/2025 | 50,47 | 51,49 | +2,55% | 50,23 | 51,50 | 51,00 | 51,17 | 51,49 | 4.836 | 137.175.729 |
| 15/9/2025 | 50,50 | 50,21 | -0,89% | 50,15 | 50,73 | 50,46 | 50,21 | 50,54 | 2.049 | 163.686.388 |
| 12/9/2025 | 49,71 | 50,66 | +1,38% | 49,71 | 50,75 | 50,17 | 50,56 | 50,66 | 2.926 | 74.298.506 |
| 11/9/2025 | 49,70 | 49,97 | +0,54% | 49,70 | 50,16 | 49,98 | 49,80 | 49,97 | 1.716 | 32.853.089 |
| 10/9/2025 | 50,02 | 49,70 | -2,05% | 49,65 | 50,76 | 49,94 | 49,70 | 49,75 | 1.151 | 97.098.969 |
| 9/9/2025 | 50,27 | 50,74 | +0,93% | 49,53 | 50,99 | 50,06 | 50,23 | 50,74 | 1.839 | 101.422.760 |
| 8/9/2025 | 49,40 | 50,27 | +0,94% | 49,22 | 51,51 | 50,25 | 50,27 | 50,43 | 2.864 | 204.376.453 |
| 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 |