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.
RBRX11 - FII RBRX PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,35 | 8,33 | -0,24% | 8,28 | 8,42 | 8,33 | 8,33 | 8,35 | 7.167 | 441.220.473 |
| 2/6/2026 | 8,41 | 8,35 | -1,07% | 8,31 | 8,43 | 8,37 | 8,35 | 8,36 | 9.059 | 192.752.638 |
| 1/6/2026 | 8,43 | 8,44 | 0,00% | 8,34 | 8,44 | 8,39 | 8,42 | 8,44 | 7.801 | 265.664.495 |
| 29/5/2026 | 8,36 | 8,44 | +0,96% | 8,35 | 8,45 | 8,41 | 8,42 | 8,44 | 12.698 | 306.156.695 |
| 28/5/2026 | 8,43 | 8,36 | -0,12% | 8,35 | 8,43 | 8,39 | 8,35 | 8,37 | 9.066 | 192.044.719 |
| 27/5/2026 | 8,35 | 8,37 | +0,48% | 8,35 | 8,45 | 8,39 | 8,37 | 8,39 | 10.365 | 203.029.798 |
| 26/5/2026 | 8,40 | 8,33 | -1,30% | 8,31 | 8,46 | 8,37 | 8,33 | 8,36 | 8.859 | 182.788.218 |
| 25/5/2026 | 8,32 | 8,44 | +1,44% | 8,30 | 8,44 | 8,39 | 8,43 | 8,44 | 10.913 | 239.013.621 |
| 22/5/2026 | 8,28 | 8,32 | +0,24% | 8,22 | 8,35 | 8,29 | 8,31 | 8,32 | 26.022 | 346.572.099 |
| 21/5/2026 | 8,32 | 8,30 | -0,12% | 8,28 | 8,33 | 8,30 | 8,30 | 8,31 | 4.105 | 95.527.477 |
| 20/5/2026 | 8,20 | 8,31 | +1,34% | 8,13 | 8,33 | 8,28 | 8,29 | 8,31 | 10.052 | 240.056.669 |
| 19/5/2026 | 8,26 | 8,20 | -0,85% | 8,16 | 8,26 | 8,20 | 8,18 | 8,20 | 10.375 | 274.180.477 |
| 18/5/2026 | 8,37 | 8,27 | -1,78% | 8,19 | 8,40 | 8,28 | 8,26 | 8,27 | 10.619 | 298.467.358 |
| 15/5/2026 | 8,32 | 8,42 | +0,96% | 8,31 | 8,43 | 8,38 | 8,40 | 8,42 | 20.272 | 274.854.062 |
| 14/5/2026 | 8,29 | 8,34 | +0,48% | 8,26 | 8,43 | 8,34 | 8,34 | 8,35 | 15.390 | 596.777.393 |
| 13/5/2026 | 8,45 | 8,30 | -1,78% | 8,27 | 8,52 | 8,39 | 8,30 | 8,33 | 13.007 | 393.712.851 |
| 12/5/2026 | 8,64 | 8,45 | -2,54% | 8,45 | 8,66 | 8,54 | 8,44 | 8,45 | 11.190 | 498.361.934 |
| 11/5/2026 | 8,70 | 8,67 | -0,46% | 8,62 | 8,76 | 8,68 | 8,66 | 8,67 | 12.905 | 329.180.450 |
| 8/5/2026 | 8,73 | 8,71 | +0,11% | 8,67 | 8,75 | 8,70 | 8,70 | 8,71 | 17.175 | 267.009.866 |
| 7/5/2026 | 8,72 | 8,70 | -0,23% | 8,66 | 8,77 | 8,72 | 8,69 | 8,70 | 13.598 | 419.952.809 |
| 6/5/2026 | 8,70 | 8,72 | +0,81% | 8,66 | 8,72 | 8,69 | 8,71 | 8,72 | 11.452 | 372.457.559 |
| 5/5/2026 | 8,62 | 8,65 | -0,23% | 8,60 | 8,67 | 8,63 | 8,65 | 8,67 | 9.301 | 281.967.433 |
| 4/5/2026 | 8,80 | 8,67 | -1,37% | 8,60 | 8,80 | 8,69 | 8,66 | 8,67 | 27.088 | 437.580.874 |
| 30/4/2026 | 8,71 | 8,79 | +0,92% | 8,65 | 8,79 | 8,74 | 8,78 | 8,79 | 6.019 | 321.461.201 |
| 29/4/2026 | 8,64 | 8,71 | +0,23% | 8,60 | 8,73 | 8,66 | 8,69 | 8,71 | 12.447 | 429.465.748 |
| 28/4/2026 | 8,75 | 8,69 | -0,34% | 8,65 | 8,76 | 8,68 | 8,65 | 8,69 | 18.157 | 323.080.857 |
| 27/4/2026 | 8,80 | 8,72 | -1,13% | 8,72 | 8,81 | 8,76 | 8,72 | 8,73 | 23.115 | 310.191.973 |
| 24/4/2026 | 8,70 | 8,82 | +1,15% | 8,70 | 8,87 | 8,79 | 8,81 | 8,82 | 11.640 | 300.691.127 |
| 23/4/2026 | 8,72 | 8,72 | -0,34% | 8,68 | 8,75 | 8,70 | 8,71 | 8,72 | 10.853 | 250.719.972 |
| 22/4/2026 | 8,78 | 8,75 | -0,11% | 8,74 | 8,79 | 8,75 | 8,74 | 8,75 | 7.365 | 234.560.938 |
| 20/4/2026 | 8,74 | 8,76 | +0,23% | 8,70 | 8,78 | 8,74 | 8,75 | 8,76 | 12.475 | 196.505.677 |
| 17/4/2026 | 8,62 | 8,74 | +1,39% | 8,61 | 8,75 | 8,67 | 8,72 | 8,74 | 13.214 | 292.305.771 |
| 16/4/2026 | 8,54 | 8,62 | -0,35% | 8,53 | 8,65 | 8,60 | 8,61 | 8,62 | 11.001 | 242.402.899 |
| 15/4/2026 | 8,73 | 8,65 | -0,92% | 8,65 | 8,75 | 8,70 | 8,65 | 8,69 | 6.029 | 278.020.856 |
| 14/4/2026 | 8,73 | 8,73 | 0,00% | 8,66 | 8,75 | 8,71 | 8,69 | 8,73 | 21.284 | 296.372.288 |
| 13/4/2026 | 8,73 | 8,73 | -0,23% | 8,66 | 8,75 | 8,71 | 8,72 | 8,73 | 10.808 | 357.787.839 |
| 10/4/2026 | 8,66 | 8,75 | +0,81% | 8,64 | 8,75 | 8,69 | 8,73 | 8,75 | 23.464 | 598.877.036 |
| 9/4/2026 | 8,61 | 8,68 | +0,58% | 8,61 | 8,70 | 8,65 | 8,67 | 8,68 | 6.359 | 241.781.302 |
| 8/4/2026 | 8,60 | 8,63 | +0,70% | 8,58 | 8,66 | 8,61 | 8,63 | 8,65 | 10.944 | 210.963.982 |
| 7/4/2026 | 8,69 | 8,57 | -1,04% | 8,56 | 8,69 | 8,61 | 8,57 | 8,58 | 17.155 | 284.718.919 |
| 6/4/2026 | 8,70 | 8,66 | +0,12% | 8,66 | 8,73 | 8,69 | 8,66 | 8,69 | 10.604 | 408.075.128 |
| 2/4/2026 | 8,65 | 8,65 | 0,00% | 8,63 | 8,72 | 8,67 | 8,65 | 8,68 | 8.911 | 200.788.983 |
| 1/4/2026 | 8,61 | 8,65 | +0,70% | 8,59 | 8,66 | 8,62 | 8,63 | 8,65 | 16.045 | 246.218.118 |
| 31/3/2026 | 8,64 | 8,59 | -0,69% | 8,52 | 8,68 | 8,58 | 8,58 | 8,59 | 7.644 | 264.598.212 |
| 30/3/2026 | 8,78 | 8,65 | -0,69% | 8,61 | 8,78 | 8,66 | 8,64 | 8,65 | 11.993 | 233.657.378 |
| 27/3/2026 | 8,66 | 8,71 | +0,81% | 8,61 | 8,73 | 8,64 | 8,71 | 8,73 | 10.257 | 10.382.850.006 |
| 26/3/2026 | 8,64 | 8,64 | 0,00% | 8,51 | 8,66 | 8,63 | 8,63 | 8,64 | 13.647 | 10.423.610.604 |
| 25/3/2026 | 8,50 | 8,64 | +1,29% | 8,50 | 8,64 | 8,58 | 8,58 | 8,64 | 12.065 | 166.330.730 |
| 24/3/2026 | 8,57 | 8,53 | -0,23% | 8,49 | 8,59 | 8,53 | 8,52 | 8,53 | 13.974 | 147.256.927 |
| 23/3/2026 | 8,60 | 8,55 | -0,58% | 8,51 | 8,64 | 8,55 | 8,55 | 8,59 | 18.124 | 313.342.916 |
| 20/3/2026 | 8,54 | 8,60 | +0,58% | 8,52 | 8,63 | 8,57 | 8,59 | 8,60 | 15.736 | 249.537.711 |
| 19/3/2026 | 8,62 | 8,55 | -1,27% | 8,47 | 8,64 | 8,53 | 8,52 | 8,55 | 13.335 | 307.188.574 |
| 18/3/2026 | 8,66 | 8,66 | 0,00% | 8,57 | 8,68 | 8,62 | 8,65 | 8,66 | 10.007 | 273.365.885 |
| 17/3/2026 | 8,68 | 8,66 | -0,23% | 8,63 | 8,70 | 8,65 | 8,65 | 8,66 | 7.571 | 183.517.843 |
| 16/3/2026 | 8,67 | 8,68 | -0,69% | 8,61 | 8,71 | 8,65 | 8,66 | 8,68 | 32.260 | 263.661.671 |
| 13/3/2026 | 8,63 | 8,74 | +0,81% | 8,62 | 8,77 | 8,71 | 8,71 | 8,74 | 21.120 | 405.834.851 |
| 12/3/2026 | 8,76 | 8,67 | -0,57% | 8,67 | 8,79 | 8,72 | 8,67 | 8,70 | 5.974 | 160.679.573 |
| 11/3/2026 | 8,80 | 8,72 | -1,47% | 8,72 | 8,82 | 8,75 | 8,72 | 8,73 | 9.571 | 268.271.838 |
| 10/3/2026 | 8,76 | 8,85 | +0,80% | 8,73 | 8,85 | 8,78 | 8,80 | 8,85 | 13.866 | 248.838.877 |
| 9/3/2026 | 8,76 | 8,78 | +0,23% | 8,74 | 8,82 | 8,78 | 8,76 | 8,78 | 10.066 | 204.947.783 |
| 6/3/2026 | 8,71 | 8,76 | +0,57% | 8,66 | 8,82 | 8,75 | 8,76 | 8,77 | 18.718 | 461.322.411 |
| 5/3/2026 | 8,68 | 8,71 | +0,35% | 8,59 | 8,74 | 8,66 | 8,68 | 8,71 | 26.206 | 311.250.874 |
| 4/3/2026 | 8,62 | 8,68 | +1,52% | 8,59 | 8,71 | 8,67 | 8,68 | 8,70 | 11.032 | 591.723.006 |
| 3/3/2026 | 8,71 | 8,55 | -1,50% | 8,51 | 8,71 | 8,60 | 8,55 | 8,56 | 18.042 | 355.831.141 |
| 2/3/2026 | 8,56 | 8,68 | +1,17% | 8,52 | 8,70 | 8,62 | 8,68 | 8,69 | 10.401 | 564.549.820 |
| 27/2/2026 | 8,47 | 8,58 | +1,30% | 8,46 | 8,60 | 8,55 | 8,57 | 8,58 | 5.731 | 268.715.384 |
| 26/2/2026 | 8,44 | 8,47 | +0,47% | 8,42 | 8,47 | 8,43 | 8,45 | 8,47 | 21.247 | 260.735.730 |
| 25/2/2026 | 8,45 | 8,43 | -0,12% | 8,40 | 8,49 | 8,43 | 8,43 | 8,44 | 12.756 | 344.769.661 |
| 24/2/2026 | 8,45 | 8,44 | -0,12% | 8,41 | 8,49 | 8,44 | 8,43 | 8,44 | 19.582 | 446.478.351 |
| 23/2/2026 | 8,49 | 8,45 | -0,12% | 8,45 | 8,53 | 8,48 | 8,45 | 8,47 | 28.566 | 338.504.739 |
| 20/2/2026 | 8,53 | 8,46 | -0,24% | 8,37 | 8,54 | 8,42 | 8,46 | 8,51 | 32.918 | 921.321.625 |
| 19/2/2026 | 8,57 | 8,48 | -1,05% | 8,45 | 8,59 | 8,49 | 8,48 | 8,49 | 13.580 | 589.335.677 |
| 18/2/2026 | 8,56 | 8,57 | -0,81% | 8,48 | 8,60 | 8,53 | 8,57 | 8,58 | 2.284 | 189.881.112 |
| 13/2/2026 | 8,67 | 8,64 | -0,46% | 8,54 | 8,69 | 8,61 | 8,62 | 8,64 | 22.647 | 443.594.978 |
| 11/2/2026 | 8,67 | 8,68 | +0,35% | 8,62 | 8,69 | 8,66 | 8,67 | 8,68 | 6.596 | 472.994.302 |
| 10/2/2026 | 8,69 | 8,65 | -0,35% | 8,61 | 8,70 | 8,66 | 8,65 | 8,66 | 8.806 | 1.437.683.800 |
| 9/2/2026 | 8,70 | 8,68 | -0,23% | 8,65 | 8,70 | 8,67 | 8,66 | 8,68 | 20.110 | 356.027.023 |
| 6/2/2026 | 8,79 | 8,70 | -0,91% | 8,64 | 8,79 | 8,71 | 8,68 | 8,70 | 15.463 | 558.115.043 |
| 5/2/2026 | 8,80 | 8,78 | -0,23% | 8,70 | 8,80 | 8,73 | 8,76 | 8,78 | 18.805 | 376.457.453 |
| 4/2/2026 | 8,85 | 8,80 | -0,34% | 8,76 | 8,87 | 8,80 | 8,79 | 8,80 | 10.253 | 402.708.469 |
| 3/2/2026 | 8,82 | 8,83 | 0,00% | 8,80 | 8,88 | 8,82 | 8,82 | 8,83 | 14.597 | 408.908.333 |
| 2/2/2026 | 8,58 | 8,83 | +3,76% | 8,56 | 8,90 | 8,80 | 8,82 | 8,83 | 17.568 | 865.696.521 |
| 30/1/2026 | 8,45 | 8,51 | +1,19% | 8,42 | 8,51 | 8,45 | 8,47 | 8,51 | 14.407 | 478.039.437 |
| 29/1/2026 | 8,50 | 8,41 | -1,06% | 8,38 | 8,50 | 8,42 | 8,41 | 8,42 | 16.879 | 521.915.277 |
| 28/1/2026 | 8,52 | 8,50 | -0,35% | 8,45 | 8,53 | 8,49 | 8,48 | 8,50 | 36.111 | 419.785.997 |
| 27/1/2026 | 8,42 | 8,53 | +1,55% | 8,36 | 8,55 | 8,48 | 8,52 | 8,53 | 24.079 | 1.355.072.444 |
| 26/1/2026 | 8,40 | 8,40 | +0,12% | 8,35 | 8,44 | 8,38 | 8,40 | 8,44 | 33.300 | 488.791.275 |
| 23/1/2026 | 8,35 | 8,39 | +0,48% | 8,32 | 8,39 | 8,37 | 8,38 | 8,39 | 21.535 | 365.748.512 |
| 22/1/2026 | 8,34 | 8,35 | +0,12% | 8,28 | 8,35 | 8,32 | 8,33 | 8,35 | 19.618 | 281.303.600 |
| 21/1/2026 | 8,28 | 8,34 | +0,85% | 8,26 | 8,34 | 8,30 | 8,34 | 8,35 | 16.084 | 249.672.665 |
| 20/1/2026 | 8,31 | 8,27 | -0,72% | 8,25 | 8,33 | 8,29 | 8,27 | 8,29 | 6.468 | 386.662.577 |
| 19/1/2026 | 8,30 | 8,33 | +0,36% | 8,26 | 8,34 | 8,31 | 8,31 | 8,33 | 16.862 | 419.053.265 |
| 16/1/2026 | 8,31 | 8,30 | -0,84% | 8,22 | 8,31 | 8,26 | 8,29 | 8,30 | 14.400 | 287.014.453 |
| 15/1/2026 | 8,44 | 8,37 | -0,83% | 8,30 | 8,45 | 8,35 | 8,37 | 8,38 | 7.613 | 628.561.201 |
| 14/1/2026 | 8,44 | 8,44 | 0,00% | 8,37 | 8,48 | 8,40 | 8,40 | 8,44 | 6.460 | 211.975.559 |
| 13/1/2026 | 8,34 | 8,44 | +0,72% | 8,34 | 8,49 | 8,41 | 8,43 | 8,44 | 13.500 | 322.126.816 |
| 12/1/2026 | 8,37 | 8,38 | +0,12% | 8,31 | 8,42 | 8,37 | 8,36 | 8,38 | 21.600 | 307.594.202 |
| 9/1/2026 | 8,31 | 8,37 | +0,72% | 8,31 | 8,37 | 8,34 | 8,36 | 8,37 | 4.112 | 171.927.754 |
| 8/1/2026 | 8,35 | 8,31 | 0,00% | 8,30 | 8,36 | 8,32 | 8,31 | 8,32 | 8.099 | 159.160.052 |
| 7/1/2026 | 8,38 | 8,31 | -0,84% | 8,29 | 8,39 | 8,34 | 8,31 | 8,34 | 9.622 | 448.944.373 |
| 6/1/2026 | 8,37 | 8,38 | +0,36% | 8,31 | 8,39 | 8,35 | 8,35 | 8,38 | 9.668 | 166.896.860 |
| 5/1/2026 | 8,43 | 8,35 | -0,24% | 8,30 | 8,47 | 8,41 | 8,35 | 8,37 | 5.619 | 550.990.575 |
| 2/1/2026 | 8,35 | 8,37 | +0,24% | 8,29 | 8,42 | 8,34 | 8,37 | 8,42 | 2.919 | 100.513.557 |
| 30/12/2025 | 8,31 | 8,35 | +0,36% | 8,10 | 8,38 | 8,22 | 8,28 | 8,35 | 4.438 | 415.216.408 |
| 29/12/2025 | 8,25 | 8,32 | +0,36% | 8,24 | 8,38 | 8,30 | 8,32 | 8,33 | 11.067 | 205.691.545 |
| 26/12/2025 | 8,29 | 8,29 | -0,36% | 8,24 | 8,40 | 8,33 | 8,29 | 8,30 | 10.597 | 263.247.918 |
| 23/12/2025 | 8,21 | 8,32 | +1,46% | 8,16 | 8,32 | 8,23 | 8,31 | 8,32 | 12.922 | 551.091.983 |
| 22/12/2025 | 8,14 | 8,20 | +0,49% | 8,14 | 8,20 | 8,17 | 8,18 | 8,20 | 20.510 | 263.171.706 |
| 19/12/2025 | 8,13 | 8,16 | +0,37% | 8,10 | 8,20 | 8,14 | 8,16 | 8,17 | 29.883 | 208.940.150 |
| 18/12/2025 | 8,03 | 8,13 | +1,63% | 7,99 | 8,15 | 8,06 | 8,11 | 8,13 | 11.100 | 200.862.565 |
| 17/12/2025 | 8,02 | 8,00 | -0,74% | 8,00 | 8,10 | 8,02 | 8,00 | 8,08 | 14.497 | 770.558.777 |
| 16/12/2025 | 8,03 | 8,06 | +0,37% | 8,00 | 8,06 | 8,03 | 8,01 | 8,06 | 5.776 | 208.704.378 |
| 15/12/2025 | 7,98 | 8,03 | -0,86% | 7,95 | 8,06 | 8,01 | 8,02 | 8,03 | 13.018 | 179.763.105 |
| 12/12/2025 | 8,13 | 8,10 | -0,49% | 8,05 | 8,16 | 8,11 | 8,10 | 8,12 | 8.755 | 239.755.722 |
| 11/12/2025 | 8,15 | 8,14 | -0,12% | 8,11 | 8,19 | 8,14 | 8,11 | 8,14 | 5.027 | 155.123.842 |
| 10/12/2025 | 8,10 | 8,15 | +0,12% | 8,05 | 8,20 | 8,10 | 8,10 | 8,15 | 14.890 | 376.236.486 |
| 9/12/2025 | 8,12 | 8,14 | +0,25% | 8,04 | 8,14 | 8,09 | 8,13 | 8,14 | 7.698 | 539.036.413 |
| 8/12/2025 | 8,04 | 8,12 | +0,37% | 8,04 | 8,19 | 8,09 | 8,09 | 8,12 | 11.169 | 171.256.936 |
| 5/12/2025 | 8,08 | 8,09 | +0,37% | 8,00 | 8,16 | 8,09 | 8,09 | 8,10 | 12.290 | 918.340.992 |
| 4/12/2025 | 7,94 | 8,06 | +1,13% | 7,93 | 8,06 | 7,99 | 8,00 | 8,06 | 19.280 | 200.744.384 |
| 3/12/2025 | 7,92 | 7,97 | +0,38% | 7,91 | 7,98 | 7,95 | 7,94 | 7,97 | 8.291 | 176.907.120 |
| 2/12/2025 | 7,96 | 7,94 | -0,25% | 7,90 | 8,00 | 7,93 | 7,94 | 7,97 | 6.452 | 199.640.236 |
| 1/12/2025 | 7,82 | 7,96 | +1,79% | 7,82 | 7,99 | 7,94 | 7,95 | 7,96 | 11.126 | 461.475.782 |
| 28/11/2025 | 7,72 | 7,82 | +1,30% | 7,69 | 7,90 | 7,83 | 7,82 | 7,84 | 9.314 | 265.662.455 |
| 27/11/2025 | 7,67 | 7,72 | +0,52% | 7,61 | 7,76 | 7,67 | 7,68 | 7,72 | 7.147 | 330.708.100 |
| 26/11/2025 | 7,74 | 7,68 | -0,78% | 7,65 | 7,77 | 7,68 | 7,68 | 7,70 | 6.780 | 267.726.995 |
| 25/11/2025 | 7,83 | 7,74 | -1,15% | 7,71 | 7,83 | 7,74 | 7,72 | 7,74 | 8.062 | 245.119.781 |
| 24/11/2025 | 7,85 | 7,83 | -0,25% | 7,78 | 7,86 | 7,81 | 7,83 | 7,84 | 2.157 | 70.717.188 |
| 21/11/2025 | 7,85 | 7,85 | +0,26% | 7,79 | 7,85 | 7,82 | 7,81 | 7,85 | 2.438 | 55.933.103 |
| 19/11/2025 | 7,84 | 7,83 | -0,13% | 7,81 | 7,88 | 7,84 | 7,83 | 7,85 | 2.673 | 49.606.770 |
| 18/11/2025 | 7,94 | 7,84 | 0,00% | 7,80 | 7,94 | 7,83 | 7,81 | 7,84 | 1.865 | 64.962.151 |
| 17/11/2025 | 7,88 | 7,84 | -2,00% | 7,80 | 7,95 | 7,84 | 7,84 | 7,95 | 4.152 | 78.641.963 |
| 14/11/2025 | 7,92 | 8,00 | +1,27% | 7,86 | 8,04 | 7,96 | 8,00 | 8,04 | 3.823 | 71.660.738 |
| 13/11/2025 | 7,86 | 7,90 | +0,64% | 7,86 | 7,97 | 7,91 | 7,90 | 7,93 | 2.712 | 59.133.573 |
| 12/11/2025 | 7,90 | 7,85 | -0,63% | 7,83 | 7,94 | 7,89 | 7,84 | 7,87 | 2.194 | 60.801.314 |
| 11/11/2025 | 7,86 | 7,90 | +0,51% | 7,85 | 7,95 | 7,89 | 7,90 | 7,92 | 3.755 | 49.830.665 |
| 10/11/2025 | 7,86 | 7,86 | -0,51% | 7,79 | 7,92 | 7,82 | 7,86 | 7,88 | 3.461 | 160.094.506 |
| 7/11/2025 | 7,85 | 7,90 | +0,64% | 7,79 | 7,95 | 7,84 | 7,83 | 7,90 | 2.369 | 154.458.561 |
| 6/11/2025 | 7,84 | 7,85 | +0,13% | 7,80 | 7,93 | 7,85 | 7,85 | 7,91 | 2.114 | 85.177.748 |
| 5/11/2025 | 7,83 | 7,84 | -0,13% | 7,75 | 7,84 | 7,78 | 7,78 | 7,84 | 3.190 | 102.173.187 |
| 4/11/2025 | 7,86 | 7,85 | -0,51% | 7,77 | 7,86 | 7,80 | 7,85 | 7,86 | 5.902 | 94.028.666 |
| 3/11/2025 | 7,84 | 7,89 | +0,64% | 7,71 | 7,89 | 7,77 | 7,77 | 7,88 | 2.186 | 110.987.990 |
| 31/10/2025 | 7,80 | 7,84 | +0,13% | 7,72 | 7,84 | 7,76 | 7,79 | 7,84 | 2.998 | 58.351.815 |
| 30/10/2025 | 7,81 | 7,83 | +0,26% | 7,74 | 7,83 | 7,79 | 7,80 | 7,83 | 1.302 | 56.294.967 |
| 29/10/2025 | 7,76 | 7,81 | +1,30% | 7,68 | 7,82 | 7,75 | 7,79 | 7,81 | 1.469 | 43.372.096 |
| 28/10/2025 | 7,69 | 7,71 | +0,26% | 7,61 | 7,78 | 7,65 | 7,71 | 7,74 | 6.014 | 60.121.646 |
| 27/10/2025 | 7,66 | 7,69 | +0,26% | 7,59 | 7,69 | 7,62 | 7,66 | 7,69 | 1.862 | 55.230.590 |
| 24/10/2025 | 7,65 | 7,67 | +0,13% | 7,50 | 7,67 | 7,50 | 7,60 | 7,67 | 4.212 | 2.160.184.316 |
| 23/10/2025 | 7,59 | 7,66 | +0,92% | 7,57 | 7,67 | 7,60 | 7,66 | 7,67 | 3.846 | 411.365.093 |
| 22/10/2025 | 7,70 | 7,59 | -1,43% | 7,57 | 7,70 | 7,61 | 7,59 | 7,63 | 1.598 | 426.496.710 |
| 21/10/2025 | 7,69 | 7,70 | +0,13% | 7,66 | 7,74 | 7,69 | 7,69 | 7,71 | 6.308 | 52.541.894 |
| 20/10/2025 | 7,71 | 7,69 | +0,13% | 7,66 | 7,77 | 7,68 | 7,68 | 7,69 | 4.872 | 128.344.845 |
| 17/10/2025 | 7,75 | 7,68 | -0,65% | 7,64 | 7,76 | 7,69 | 7,68 | 7,70 | 3.764 | 142.496.839 |
| 16/10/2025 | 7,80 | 7,73 | -0,26% | 7,69 | 7,83 | 7,70 | 7,72 | 7,73 | 4.489 | 359.577.026 |
| 15/10/2025 | 7,75 | 7,75 | -0,77% | 7,69 | 7,76 | 7,72 | 7,71 | 7,75 | 2.904 | 153.857.803 |
| 14/10/2025 | 7,90 | 7,81 | -0,51% | 7,78 | 7,90 | 7,80 | 7,80 | 7,81 | 1.114 | 332.396.455 |
| 13/10/2025 | 7,91 | 7,85 | -0,51% | 7,80 | 7,95 | 7,84 | 7,84 | 7,85 | 4.593 | 223.982.757 |
| 10/10/2025 | 7,96 | 7,89 | -0,88% | 7,88 | 8,04 | 7,95 | 7,89 | 7,94 | 3.785 | 55.125.061 |
| 9/10/2025 | 8,05 | 7,96 | -0,50% | 7,95 | 8,05 | 7,97 | 7,96 | 7,97 | 733 | 23.099.228 |
| 8/10/2025 | 7,99 | 8,00 | +1,01% | 7,92 | 8,06 | 7,99 | 8,00 | 8,05 | 4.358 | 26.752.224 |
| 7/10/2025 | 8,00 | 7,92 | -0,88% | 7,92 | 8,05 | 7,99 | 7,92 | 7,98 | 954 | 57.021.924 |
| 6/10/2025 | 7,98 | 7,99 | +0,13% | 7,95 | 7,99 | 7,97 | 7,97 | 7,99 | 886 | 32.534.859 |
| 3/10/2025 | 7,99 | 7,98 | +0,63% | 7,93 | 8,00 | 7,96 | 7,97 | 7,98 | 3.079 | 36.737.595 |
| 2/10/2025 | 7,93 | 7,93 | +1,02% | 7,88 | 7,94 | 7,91 | 7,91 | 7,93 | 2.210 | 63.342.063 |
| 1/10/2025 | 7,87 | 7,85 | -0,25% | 7,85 | 8,04 | 7,92 | 7,85 | 7,93 | 3.499 | 92.573.627 |
| 30/9/2025 | 7,90 | 7,87 | +0,13% | 7,85 | 7,96 | 7,90 | 7,87 | 7,88 | 2.680 | 36.382.068 |
| 29/9/2025 | 7,85 | 7,86 | +0,26% | 7,80 | 7,92 | 7,86 | 7,85 | 7,86 | 3.572 | 39.554.515 |
| 26/9/2025 | 7,81 | 7,84 | +1,16% | 7,77 | 7,86 | 7,81 | 7,82 | 7,84 | 1.024 | 30.455.567 |
| 25/9/2025 | 7,86 | 7,75 | -1,27% | 7,63 | 7,92 | 7,79 | 7,74 | 7,75 | 2.547 | 65.362.672 |
| 24/9/2025 | 7,90 | 7,85 | -0,13% | 7,82 | 7,90 | 7,84 | 7,85 | 7,86 | 2.624 | 26.102.053 |
| 23/9/2025 | 7,86 | 7,86 | -0,25% | 7,85 | 7,93 | 7,88 | 7,85 | 7,86 | 5.898 | 34.579.924 |
| 22/9/2025 | 7,97 | 7,88 | -0,38% | 7,77 | 7,97 | 7,87 | 7,79 | 7,88 | 1.574 | 22.584.371 |
| 19/9/2025 | 7,85 | 7,91 | +1,15% | 7,80 | 7,95 | 7,88 | 7,91 | 7,95 | 3.981 | 21.372.937 |
| 18/9/2025 | 7,82 | 7,82 | -0,13% | 7,78 | 7,84 | 7,80 | 7,80 | 7,82 | 486 | 32.384.000 |
| 17/9/2025 | 7,85 | 7,83 | -0,13% | 7,79 | 7,85 | 7,82 | 7,80 | 7,83 | 715 | 32.380.231 |
| 16/9/2025 | 7,98 | 7,84 | -0,13% | 7,80 | 7,98 | 7,86 | 7,80 | 7,84 | 829 | 33.290.987 |
| 15/9/2025 | 7,91 | 7,85 | -2,48% | 7,82 | 7,96 | 7,88 | 7,86 | 7,93 | 1.739 | 25.411.992 |
| 12/9/2025 | 7,90 | 8,05 | +1,39% | 7,89 | 8,05 | 7,96 | 8,02 | 8,05 | 1.927 | 37.740.605 |
| 11/9/2025 | 7,90 | 7,94 | +0,63% | 7,89 | 7,94 | 7,92 | 7,92 | 7,94 | 400 | 16.026.749 |
| 10/9/2025 | 7,94 | 7,89 | -0,75% | 7,86 | 7,94 | 7,90 | 7,89 | 7,93 | 6.296 | 30.014.559 |
| 9/9/2025 | 7,87 | 7,95 | +0,38% | 7,84 | 7,95 | 7,89 | 7,90 | 7,95 | 4.206 | 25.074.766 |
| 8/9/2025 | 7,81 | 7,92 | +1,41% | 7,81 | 7,93 | 7,85 | 7,89 | 7,92 | 3.619 | 18.690.688 |
| 5/9/2025 | 7,84 | 7,81 | +0,13% | 7,80 | 7,87 | 7,82 | 7,80 | 7,81 | 645 | 21.859.182 |
| 4/9/2025 | 7,80 | 7,80 | -0,26% | 7,80 | 7,85 | 7,82 | 7,80 | 7,84 | 242 | 14.403.625 |
| 3/9/2025 | 7,80 | 7,82 | +0,13% | 7,80 | 7,86 | 7,82 | 7,81 | 7,82 | 649 | 47.142.160 |
| 2/9/2025 | 7,88 | 7,81 | -0,89% | 7,80 | 7,88 | 7,80 | 7,80 | 7,81 | 1.085 | 36.787.696 |
| 1/9/2025 | 7,80 | 7,88 | +1,03% | 7,79 | 7,88 | 7,81 | 7,82 | 7,88 | 1.921 | 14.166.303 |
| 29/8/2025 | 7,84 | 7,80 | -0,38% | 7,80 | 7,86 | 7,82 | 7,80 | 7,85 | 3.808 | 36.204.959 |
| 28/8/2025 | 7,81 | 7,83 | +0,38% | 7,80 | 7,85 | 7,80 | 7,81 | 7,83 | 4.196 | 30.984.039 |
| 27/8/2025 | 7,82 | 7,80 | -0,89% | 7,79 | 7,84 | 7,80 | 7,80 | 7,81 | 480 | 31.774.455 |
| 26/8/2025 | 7,78 | 7,87 | 0,00% | 7,76 | 7,87 | 7,79 | 7,80 | 7,87 | 8.717 | 60.493.717 |
| 25/8/2025 | 7,73 | 7,87 | 0,00% | 7,73 | 7,87 | 7,79 | 7,82 | 7,87 | 1.035 | 81.056.969 |
| 22/8/2025 | 7,76 | 7,87 | +2,34% | 7,71 | 7,88 | 7,78 | 7,77 | 7,85 | 2.417 | 35.841.707 |
| 21/8/2025 | 7,75 | 7,69 | -0,26% | 7,68 | 7,75 | 7,69 | 7,69 | 7,70 | 2.140 | 29.742.719 |
| 20/8/2025 | 7,68 | 7,71 | +0,26% | 7,68 | 7,75 | 7,71 | 7,71 | 7,74 | 1.177 | 22.066.910 |
| 19/8/2025 | 7,70 | 7,69 | -0,13% | 7,68 | 7,70 | 7,68 | 7,68 | 7,69 | 1.965 | 28.490.455 |
| 18/8/2025 | 7,68 | 7,70 | +0,39% | 7,68 | 7,75 | 7,69 | 7,69 | 7,70 | 3.222 | 30.302.990 |
| 15/8/2025 | 7,67 | 7,67 | -1,92% | 7,60 | 7,71 | 7,65 | 7,67 | 7,68 | 3.787 | 58.246.939 |
| 14/8/2025 | 7,82 | 7,82 | 0,00% | 7,81 | 7,85 | 7,81 | 7,81 | 7,82 | 14.597 | 43.292.010 |
| 13/8/2025 | 7,93 | 7,82 | -1,01% | 7,80 | 7,93 | 7,82 | 7,82 | 7,83 | 38.445 | 297.056.104 |
| 12/8/2025 | 7,92 | 7,90 | +0,77% | 7,81 | 7,92 | 7,88 | 7,85 | 7,90 | 5.681 | 60.123.451 |
| 11/8/2025 | 7,81 | 7,84 | 0,00% | 7,70 | 7,93 | 7,78 | 7,82 | 7,84 | 9.211 | 172.093.140 |
| 8/8/2025 | 7,78 | 7,84 | +0,51% | 7,78 | 7,94 | 7,86 | 7,84 | 7,88 | 949 | 20.548.734 |
| 7/8/2025 | 7,75 | 7,80 | +0,65% | 7,75 | 7,82 | 7,76 | 7,76 | 7,80 | 830 | 17.247.458 |
| 6/8/2025 | 7,79 | 7,75 | 0,00% | 7,75 | 7,85 | 7,76 | 7,75 | 7,79 | 2.625 | 54.505.194 |
| 5/8/2025 | 7,79 | 7,75 | -0,26% | 7,71 | 7,83 | 7,76 | 7,75 | 7,78 | 8.271 | 89.622.323 |
| 4/8/2025 | 7,70 | 7,77 | +1,04% | 7,60 | 7,81 | 7,71 | 7,73 | 7,77 | 1.108 | 80.746.654 |
| 1/8/2025 | 7,69 | 7,69 | +0,13% | 7,69 | 7,86 | 7,74 | 7,69 | 7,73 | 3.425 | 26.192.167 |
| 31/7/2025 | 7,76 | 7,68 | +0,26% | 7,61 | 7,80 | 7,68 | 7,65 | 7,68 | 6.694 | 38.221.273 |
| 30/7/2025 | 7,53 | 7,66 | +1,73% | 7,53 | 7,66 | 7,59 | 7,62 | 7,66 | 3.741 | 32.570.838 |
| 29/7/2025 | 7,60 | 7,53 | -1,83% | 7,50 | 7,66 | 7,57 | 7,53 | 7,56 | 2.096 | 54.450.901 |
| 28/7/2025 | 7,74 | 7,67 | -0,90% | 7,67 | 7,75 | 7,72 | 7,67 | 7,71 | 4.425 | 21.323.449 |
| 25/7/2025 | 7,71 | 7,74 | +0,13% | 7,71 | 7,75 | 7,71 | 7,72 | 7,74 | 5.560 | 55.707.720 |
| 24/7/2025 | 7,79 | 7,73 | -0,39% | 7,69 | 7,79 | 7,72 | 7,73 | 7,77 | 1.976 | 20.394.380 |
| 23/7/2025 | 7,79 | 7,76 | 0,00% | 7,76 | 7,82 | 7,76 | 7,76 | 7,77 | 9.363 | 46.788.272 |
| 22/7/2025 | 7,80 | 7,76 | -1,40% | 7,75 | 7,84 | 7,79 | 7,76 | 7,77 | 2.787 | 108.569.942 |
| 21/7/2025 | 7,95 | 7,87 | -0,38% | 7,86 | 7,95 | 7,89 | 7,87 | 7,92 | 4.879 | 55.282.044 |
| 18/7/2025 | 7,99 | 7,90 | -1,00% | 7,87 | 8,00 | 7,93 | 7,91 | 6,80 | 5.125 | 74.010.249 |
| 17/7/2025 | 7,99 | 7,98 | +0,50% | 7,92 | 8,00 | 7,96 | 7,93 | 7,96 | 2.634 | 13.562.574 |
| 16/7/2025 | 8,01 | 7,94 | -1,00% | 7,92 | 8,01 | 7,96 | 7,94 | 8,01 | 2.015 | 38.058.249 |
| 15/7/2025 | 8,04 | 8,02 | -0,25% | 7,88 | 8,04 | 7,93 | 7,96 | 8,01 | 3.658 | 79.270.029 |
| 14/7/2025 | 8,07 | 8,04 | -0,50% | 8,00 | 8,10 | 8,03 | 8,04 | 8,07 | 1.219 | 36.821.554 |
| 11/7/2025 | 8,05 | 8,08 | +0,12% | 8,03 | 8,09 | 8,05 | 8,03 | 8,08 | 730 | 15.960.383 |
| 10/7/2025 | 8,05 | 8,07 | +0,25% | 7,99 | 8,07 | 8,01 | 8,01 | 8,07 | 2.900 | 23.231.297 |
| 9/7/2025 | 8,07 | 8,05 | -0,98% | 8,01 | 8,10 | 8,04 | 8,05 | 8,10 | 3.492 | 34.416.678 |
| 8/7/2025 | 8,04 | 8,13 | +1,12% | 8,01 | 8,13 | 8,08 | 8,09 | 8,10 | 2.841 | 34.656.699 |
| 7/7/2025 | 8,06 | 8,04 | -0,12% | 7,99 | 8,06 | 8,01 | 8,02 | 8,04 | 3.379 | 67.834.237 |
| 4/7/2025 | 8,08 | 8,05 | 0,00% | 7,90 | 8,10 | 7,95 | 8,05 | 8,06 | 2.095 | 174.055.292 |
| 3/7/2025 | 8,11 | 8,05 | -0,74% | 8,04 | 8,11 | 8,06 | 8,05 | 8,09 | 3.163 | 36.075.826 |
| 2/7/2025 | 8,05 | 8,11 | +0,50% | 8,05 | 8,12 | 8,08 | 8,10 | 8,11 | 850 | 58.610.741 |
| 1/7/2025 | 8,03 | 8,07 | 0,00% | 8,02 | 8,08 | 8,04 | 8,02 | 8,07 | 2.798 | 30.188.890 |
| 30/6/2025 | 8,01 | 8,07 | +0,88% | 8,00 | 8,07 | 8,02 | 8,01 | 8,07 | 4.589 | 43.959.926 |
| 27/6/2025 | 8,04 | 8,00 | -0,62% | 7,96 | 8,08 | 8,00 | 8,00 | 8,01 | 7.507 | 113.735.383 |
| 26/6/2025 | 8,03 | 8,05 | +0,63% | 7,99 | 8,07 | 8,02 | 8,02 | 8,05 | 8.034 | 86.667.655 |
| 25/6/2025 | 8,01 | 8,00 | -0,74% | 7,97 | 8,05 | 8,00 | 8,00 | 8,04 | 5.091 | 69.214.451 |
| 24/6/2025 | 8,06 | 8,06 | -0,12% | 8,00 | 8,07 | 8,02 | 8,03 | 8,06 | 4.220 | 85.910.929 |
| 23/6/2025 | 8,11 | 8,07 | +0,12% | 8,00 | 8,14 | 8,04 | 8,00 | 8,07 | 2.713 | 27.822.397 |
| 20/6/2025 | 8,08 | 8,06 | +0,12% | 8,03 | 8,10 | 8,05 | 8,06 | 8,09 | 3.003 | 37.425.464 |
| 18/6/2025 | 8,09 | 8,05 | -0,37% | 8,02 | 8,10 | 8,05 | 8,06 | 8,08 | 3.238 | 40.726.560 |
| 17/6/2025 | 8,09 | 8,08 | +0,25% | 8,05 | 8,12 | 8,07 | 8,05 | 8,08 | 2.590 | 31.502.967 |
| 16/6/2025 | 8,09 | 8,06 | -1,35% | 8,02 | 8,12 | 8,05 | 8,06 | 8,14 | 2.821 | 50.573.749 |
| 13/6/2025 | 8,17 | 8,17 | +0,25% | 8,12 | 8,20 | 8,16 | 8,17 | 8,18 | 2.123 | 22.664.667 |
| 12/6/2025 | 8,15 | 8,15 | 0,00% | 8,10 | 8,16 | 8,11 | 8,12 | 8,15 | 1.517 | 45.847.947 |
| 11/6/2025 | 8,11 | 8,15 | +0,62% | 8,10 | 8,17 | 8,12 | 8,12 | 8,15 | 1.305 | 15.743.280 |
| 10/6/2025 | 8,13 | 8,10 | -0,37% | 8,10 | 8,15 | 8,11 | 8,10 | 8,12 | 4.272 | 38.665.555 |
| 9/6/2025 | 8,14 | 8,13 | -0,37% | 8,10 | 8,17 | 8,13 | 8,12 | 8,13 | 5.415 | 38.029.761 |
| 6/6/2025 | 8,13 | 8,16 | -0,37% | 8,13 | 8,20 | 8,17 | 8,14 | 8,16 | 2.133 | 20.576.751 |
| 5/6/2025 | 8,19 | 8,19 | +0,49% | 8,10 | 8,20 | 8,11 | 8,15 | 8,19 | 4.612 | 249.585.776 |
| 4/6/2025 | 8,13 | 8,15 | +0,37% | 8,10 | 8,20 | 8,13 | 8,15 | 8,20 | 4.479 | 79.991.083 |