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.
RBVA11 - FII RIOB VA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,99 | 9,12 | +1,33% | 8,91 | 9,15 | 9,02 | 9,12 | 9,13 | 3.408 | 288.462.746 |
| 5/9/2025 | 8,97 | 9,00 | +0,67% | 8,90 | 9,02 | 8,97 | 8,99 | 9,00 | 5.754 | 276.203.313 |
| 4/9/2025 | 8,89 | 8,94 | +0,90% | 8,81 | 8,96 | 8,89 | 8,93 | 8,94 | 6.604 | 260.196.673 |
| 3/9/2025 | 8,86 | 8,86 | +0,80% | 8,79 | 8,92 | 8,85 | 8,85 | 8,86 | 7.027 | 420.710.951 |
| 2/9/2025 | 8,77 | 8,79 | +1,15% | 8,73 | 8,94 | 8,84 | 8,78 | 8,79 | 8.916 | 877.062.552 |
| 1/9/2025 | 8,50 | 8,69 | 0,00% | 8,50 | 8,74 | 8,58 | 8,68 | 8,69 | 6.054 | 204.192.192 |
| 29/8/2025 | 8,60 | 8,69 | +1,05% | 8,50 | 8,73 | 8,62 | 8,68 | 8,69 | 5.341 | 186.255.166 |
| 28/8/2025 | 8,58 | 8,60 | +0,12% | 8,48 | 8,60 | 8,54 | 8,57 | 8,60 | 5.408 | 166.628.632 |
| 27/8/2025 | 8,48 | 8,59 | +1,30% | 8,43 | 8,59 | 8,49 | 8,58 | 8,59 | 4.794 | 113.695.283 |
| 26/8/2025 | 8,47 | 8,48 | +0,36% | 8,42 | 8,49 | 8,45 | 8,47 | 8,48 | 7.175 | 102.171.911 |
| 25/8/2025 | 8,43 | 8,45 | +0,36% | 8,41 | 8,49 | 8,44 | 8,43 | 8,45 | 7.706 | 144.362.996 |
| 22/8/2025 | 8,42 | 8,42 | -0,36% | 8,40 | 8,48 | 8,43 | 8,42 | 8,43 | 11.425 | 113.415.003 |
| 21/8/2025 | 8,38 | 8,45 | +0,72% | 8,35 | 8,47 | 8,42 | 8,44 | 8,45 | 11.475 | 132.045.487 |
| 20/8/2025 | 8,45 | 8,39 | 0,00% | 8,37 | 8,45 | 8,41 | 8,38 | 8,39 | 6.135 | 108.933.759 |
| 19/8/2025 | 8,42 | 8,39 | -0,36% | 8,37 | 8,44 | 8,41 | 8,39 | 8,40 | 6.389 | 116.335.235 |
| 18/8/2025 | 8,40 | 8,42 | +0,24% | 8,36 | 8,43 | 8,40 | 8,41 | 8,42 | 4.740 | 122.412.890 |
| 15/8/2025 | 8,33 | 8,40 | +0,48% | 8,33 | 8,40 | 8,37 | 8,38 | 8,40 | 14.986 | 93.734.096 |
| 14/8/2025 | 8,40 | 8,36 | -0,12% | 8,31 | 8,40 | 8,34 | 8,35 | 8,36 | 12.517 | 164.987.017 |
| 13/8/2025 | 8,41 | 8,37 | -0,48% | 8,35 | 8,42 | 8,38 | 8,37 | 8,39 | 9.034 | 104.555.521 |
| 12/8/2025 | 8,35 | 8,41 | +0,96% | 8,32 | 8,42 | 8,37 | 8,38 | 8,41 | 12.007 | 153.155.885 |
| 11/8/2025 | 8,35 | 8,33 | -0,24% | 8,31 | 8,37 | 8,34 | 8,33 | 8,35 | 7.868 | 87.594.738 |
| 8/8/2025 | 8,36 | 8,35 | -0,12% | 8,30 | 8,44 | 8,33 | 8,34 | 8,35 | 9.102 | 191.712.716 |
| 7/8/2025 | 8,38 | 8,36 | +0,12% | 8,32 | 8,40 | 8,37 | 8,36 | 8,38 | 6.058 | 83.021.864 |
| 6/8/2025 | 8,35 | 8,35 | +0,12% | 8,32 | 8,37 | 8,34 | 8,35 | 8,37 | 4.515 | 107.571.921 |
| 5/8/2025 | 8,39 | 8,34 | -0,48% | 8,33 | 8,39 | 8,35 | 8,34 | 8,36 | 2.754 | 131.726.494 |
| 4/8/2025 | 8,35 | 8,38 | +0,72% | 8,33 | 8,42 | 8,38 | 8,38 | 8,39 | 9.842 | 429.888.493 |
| 1/8/2025 | 8,38 | 8,32 | -1,54% | 8,26 | 8,42 | 8,31 | 8,32 | 8,34 | 11.473 | 246.935.101 |
| 31/7/2025 | 8,46 | 8,45 | +0,36% | 8,38 | 8,48 | 8,43 | 8,44 | 8,45 | 2.192 | 147.564.250 |
| 30/7/2025 | 8,45 | 8,42 | -0,24% | 8,37 | 8,45 | 8,41 | 8,41 | 8,42 | 3.634 | 126.623.572 |
| 29/7/2025 | 8,35 | 8,44 | +0,96% | 8,31 | 8,44 | 8,35 | 8,41 | 8,44 | 6.791 | 190.640.338 |
| 28/7/2025 | 8,42 | 8,36 | -0,83% | 8,35 | 8,44 | 8,37 | 8,35 | 8,36 | 3.460 | 130.895.287 |
| 25/7/2025 | 8,40 | 8,43 | +0,48% | 8,39 | 8,44 | 8,42 | 8,42 | 8,43 | 4.759 | 121.888.788 |
| 24/7/2025 | 8,44 | 8,39 | -0,59% | 8,35 | 8,45 | 8,37 | 8,38 | 8,39 | 4.758 | 199.643.805 |
| 23/7/2025 | 8,41 | 8,44 | +0,36% | 8,38 | 8,45 | 8,42 | 8,42 | 8,44 | 4.264 | 87.138.890 |
| 22/7/2025 | 8,40 | 8,41 | +0,12% | 8,35 | 8,44 | 8,38 | 8,37 | 8,41 | 13.924 | 229.615.445 |
| 21/7/2025 | 8,43 | 8,40 | -0,36% | 8,36 | 8,45 | 8,38 | 8,39 | 8,40 | 8.348 | 318.647.382 |
| 18/7/2025 | 8,47 | 8,43 | 0,00% | 8,40 | 8,48 | 8,42 | 8,43 | 8,44 | 7.466 | 170.039.306 |
| 17/7/2025 | 8,44 | 8,43 | -0,24% | 8,39 | 8,46 | 8,42 | 8,43 | 8,44 | 12.161 | 320.885.746 |
| 16/7/2025 | 8,43 | 8,45 | -0,12% | 8,41 | 8,48 | 8,43 | 8,43 | 8,45 | 3.648 | 261.777.205 |
| 15/7/2025 | 8,47 | 8,46 | +0,12% | 8,41 | 8,48 | 8,43 | 8,45 | 8,46 | 5.216 | 298.022.649 |
| 14/7/2025 | 8,51 | 8,45 | -0,35% | 8,43 | 8,51 | 8,46 | 8,45 | 8,46 | 5.556 | 312.206.263 |
| 11/7/2025 | 8,58 | 8,48 | -1,17% | 8,45 | 8,58 | 8,48 | 8,47 | 8,48 | 4.781 | 270.416.826 |
| 10/7/2025 | 8,52 | 8,58 | +0,70% | 8,43 | 8,59 | 8,48 | 8,58 | 8,59 | 4.729 | 132.600.577 |
| 9/7/2025 | 8,52 | 8,52 | +0,47% | 8,43 | 8,52 | 8,47 | 8,50 | 8,52 | 3.955 | 153.625.539 |
| 8/7/2025 | 8,50 | 8,48 | -0,24% | 8,42 | 8,51 | 8,47 | 8,48 | 8,51 | 2.683 | 244.529.186 |
| 7/7/2025 | 8,45 | 8,50 | +0,83% | 8,39 | 8,53 | 8,44 | 8,48 | 8,50 | 9.740 | 364.103.937 |
| 4/7/2025 | 8,35 | 8,43 | +0,96% | 8,33 | 8,43 | 8,39 | 8,43 | 8,44 | 10.127 | 269.025.403 |
| 3/7/2025 | 8,30 | 8,35 | +0,24% | 8,20 | 8,36 | 8,29 | 8,34 | 8,35 | 7.829 | 401.836.656 |
| 2/7/2025 | 8,35 | 8,33 | -0,24% | 8,25 | 8,39 | 8,27 | 8,30 | 8,33 | 9.876 | 318.084.705 |
| 1/7/2025 | 8,47 | 8,35 | -2,00% | 8,31 | 8,47 | 8,33 | 8,34 | 8,35 | 10.263 | 358.047.109 |
| 30/6/2025 | 8,50 | 8,52 | +0,59% | 8,47 | 8,52 | 8,49 | 8,51 | 8,52 | 7.724 | 198.052.516 |
| 27/6/2025 | 8,50 | 8,47 | 0,00% | 8,44 | 8,55 | 8,45 | 8,47 | 8,48 | 12.627 | 247.250.528 |
| 26/6/2025 | 8,50 | 8,47 | -0,12% | 8,43 | 8,58 | 8,49 | 8,46 | 8,47 | 6.178 | 243.316.606 |
| 25/6/2025 | 8,45 | 8,48 | +0,36% | 8,42 | 8,52 | 8,46 | 8,47 | 8,48 | 4.435 | 169.131.293 |
| 24/6/2025 | 8,48 | 8,45 | -0,35% | 8,40 | 8,54 | 8,45 | 8,45 | 8,46 | 10.073 | 154.491.983 |
| 23/6/2025 | 8,50 | 8,48 | -0,24% | 8,42 | 8,55 | 8,47 | 8,47 | 8,48 | 5.871 | 125.571.085 |
| 20/6/2025 | 8,47 | 8,50 | +0,59% | 8,43 | 8,51 | 8,45 | 8,49 | 8,50 | 7.238 | 116.806.876 |
| 18/6/2025 | 8,48 | 8,45 | -0,47% | 8,42 | 8,50 | 8,44 | 8,45 | 8,46 | 5.568 | 151.199.259 |
| 17/6/2025 | 8,56 | 8,49 | -0,12% | 8,42 | 8,56 | 8,45 | 8,47 | 8,49 | 8.109 | 167.762.617 |
| 16/6/2025 | 8,48 | 8,50 | +0,95% | 8,38 | 8,58 | 8,46 | 8,47 | 8,50 | 8.131 | 287.258.810 |
| 13/6/2025 | 8,39 | 8,42 | +0,84% | 8,38 | 8,45 | 8,41 | 8,41 | 8,42 | 12.822 | 131.241.951 |
| 12/6/2025 | 8,37 | 8,35 | -0,36% | 8,30 | 8,42 | 8,36 | 8,33 | 8,35 | 6.695 | 107.560.349 |
| 11/6/2025 | 8,44 | 8,38 | -0,36% | 8,37 | 8,48 | 8,42 | 8,38 | 8,39 | 4.292 | 92.199.559 |
| 10/6/2025 | 8,45 | 8,41 | +0,36% | 8,26 | 8,48 | 8,39 | 8,41 | 8,43 | 9.757 | 154.668.162 |
| 9/6/2025 | 8,56 | 8,38 | -1,76% | 8,36 | 8,57 | 8,47 | 8,38 | 8,40 | 6.809 | 186.662.557 |
| 6/6/2025 | 8,57 | 8,53 | -0,12% | 8,52 | 8,58 | 8,55 | 8,53 | 8,54 | 8.805 | 110.249.504 |
| 5/6/2025 | 8,59 | 8,54 | -0,12% | 8,51 | 8,59 | 8,53 | 8,53 | 8,54 | 6.527 | 154.172.897 |
| 4/6/2025 | 8,57 | 8,55 | -0,23% | 8,53 | 8,60 | 8,55 | 8,55 | 8,57 | 6.136 | 107.958.839 |
| 3/6/2025 | 8,62 | 8,57 | -0,35% | 8,50 | 8,66 | 8,56 | 8,55 | 8,57 | 10.528 | 282.216.082 |
| 2/6/2025 | 8,70 | 8,60 | -1,83% | 8,58 | 8,70 | 8,62 | 8,60 | 8,61 | 12.724 | 218.870.490 |
| 30/5/2025 | 8,79 | 8,76 | -0,23% | 8,73 | 8,80 | 8,76 | 8,76 | 8,78 | 4.192 | 198.896.064 |
| 29/5/2025 | 8,76 | 8,78 | +0,57% | 8,75 | 8,79 | 8,77 | 8,77 | 8,79 | 6.387 | 170.189.901 |
| 28/5/2025 | 8,77 | 8,73 | -0,57% | 8,73 | 8,80 | 8,76 | 8,73 | 8,74 | 5.320 | 168.455.037 |
| 27/5/2025 | 8,70 | 8,78 | +0,92% | 8,68 | 8,78 | 8,70 | 8,75 | 8,78 | 10.777 | 505.359.263 |
| 26/5/2025 | 8,71 | 8,70 | 0,00% | 8,65 | 8,71 | 8,68 | 8,69 | 8,70 | 5.801 | 174.997.222 |
| 23/5/2025 | 8,69 | 8,70 | +0,12% | 8,68 | 8,73 | 8,69 | 8,69 | 8,70 | 10.583 | 209.692.794 |
| 22/5/2025 | 8,71 | 8,69 | -0,11% | 8,67 | 8,72 | 8,69 | 8,68 | 8,69 | 3.608 | 96.619.701 |
| 21/5/2025 | 8,70 | 8,70 | 0,00% | 8,68 | 8,72 | 8,69 | 8,69 | 8,70 | 2.659 | 80.419.571 |
| 20/5/2025 | 8,69 | 8,70 | +0,35% | 8,66 | 8,72 | 8,69 | 8,69 | 8,70 | 9.763 | 206.412.954 |
| 19/5/2025 | 8,68 | 8,67 | -0,34% | 8,66 | 8,72 | 8,69 | 8,66 | 8,67 | 5.952 | 163.415.208 |
| 16/5/2025 | 8,69 | 8,70 | +0,46% | 8,66 | 8,73 | 8,69 | 8,67 | 8,73 | 9.405 | 296.671.352 |
| 15/5/2025 | 8,64 | 8,66 | +0,23% | 8,61 | 8,74 | 8,67 | 8,66 | 8,67 | 5.619 | 266.932.642 |
| 14/5/2025 | 8,69 | 8,64 | -0,12% | 8,62 | 8,69 | 8,64 | 8,63 | 8,64 | 4.314 | 99.823.004 |
| 13/5/2025 | 8,64 | 8,65 | 0,00% | 8,60 | 8,71 | 8,66 | 8,65 | 8,66 | 3.189 | 178.355.580 |
| 12/5/2025 | 8,70 | 8,65 | -0,35% | 8,57 | 8,72 | 8,63 | 8,64 | 8,65 | 10.149 | 283.458.745 |
| 9/5/2025 | 8,60 | 8,68 | -89,90% | 8,53 | 8,77 | 8,70 | 8,67 | 8,68 | 16.094 | 326.855.201 |
| 8/5/2025 | 86,00 | 85,93 | +0,16% | 85,75 | 86,54 | 86,01 | 85,93 | 86,00 | 774 | 105.896.460 |
| 7/5/2025 | 86,20 | 85,79 | -1,19% | 85,43 | 86,55 | 85,92 | 85,78 | 85,79 | 2.697 | 340.552.854 |
| 6/5/2025 | 87,00 | 86,82 | -0,21% | 86,61 | 87,47 | 87,05 | 86,82 | 86,94 | 1.762 | 148.818.750 |
| 5/5/2025 | 87,00 | 87,00 | 0,00% | 86,45 | 88,81 | 86,93 | 86,71 | 88,79 | 8.037 | 250.212.574 |
| 2/5/2025 | 87,99 | 87,00 | -1,41% | 86,29 | 88,36 | 87,11 | 86,90 | 87,04 | 4.150 | 126.316.719 |
| 29/4/2025 | 87,30 | 88,24 | +1,08% | 87,10 | 88,25 | 88,04 | 88,19 | 88,24 | 4.379 | 166.818.618 |
| 28/4/2025 | 86,99 | 87,30 | +0,69% | 86,94 | 87,77 | 87,29 | 87,08 | 87,54 | 9.902 | 403.239.818 |
| 25/4/2025 | 87,70 | 86,70 | -1,14% | 86,18 | 88,49 | 87,33 | 86,67 | 86,99 | 3.768 | 165.385.893 |
| 24/4/2025 | 86,50 | 87,70 | +2,50% | 86,48 | 87,86 | 87,29 | 87,60 | 87,70 | 2.480 | 89.229.096 |
| 23/4/2025 | 86,97 | 85,56 | -1,62% | 85,56 | 87,39 | 86,91 | 85,56 | 86,70 | 2.848 | 160.638.039 |
| 22/4/2025 | 85,26 | 86,97 | +2,72% | 84,83 | 87,45 | 86,27 | 86,95 | 86,97 | 2.158 | 149.798.118 |
| 17/4/2025 | 83,40 | 84,67 | +1,49% | 83,10 | 85,22 | 84,67 | 84,67 | 84,91 | 3.330 | 128.650.270 |
| 16/4/2025 | 82,95 | 83,43 | +1,10% | 82,49 | 83,90 | 83,04 | 83,43 | 83,59 | 2.354 | 96.553.110 |
| 15/4/2025 | 83,01 | 82,52 | -0,48% | 82,35 | 83,46 | 82,80 | 82,52 | 82,71 | 3.238 | 157.772.439 |
| 14/4/2025 | 81,55 | 82,92 | +1,70% | 81,55 | 82,92 | 82,16 | 82,48 | 82,92 | 4.394 | 159.868.120 |
| 11/4/2025 | 81,30 | 81,53 | -0,18% | 81,04 | 82,20 | 81,38 | 81,53 | 81,62 | 3.014 | 87.240.703 |
| 10/4/2025 | 82,32 | 81,68 | +0,42% | 80,58 | 82,87 | 81,94 | 81,67 | 81,68 | 5.785 | 112.669.591 |
| 9/4/2025 | 80,99 | 81,34 | +1,01% | 79,53 | 83,08 | 80,48 | 81,00 | 81,34 | 4.698 | 167.093.418 |
| 8/4/2025 | 81,15 | 80,53 | -0,72% | 80,53 | 82,37 | 81,00 | 80,53 | 80,79 | 3.984 | 98.137.646 |
| 7/4/2025 | 81,00 | 81,11 | -0,59% | 79,52 | 83,25 | 82,04 | 81,11 | 81,72 | 10.799 | 403.937.042 |
| 4/4/2025 | 82,80 | 81,59 | -0,49% | 80,02 | 82,80 | 80,66 | 81,01 | 81,59 | 5.758 | 304.304.838 |
| 3/4/2025 | 83,92 | 81,99 | -2,53% | 81,66 | 83,92 | 82,22 | 81,99 | 82,21 | 2.264 | 161.037.893 |
| 2/4/2025 | 82,42 | 84,12 | +2,09% | 81,54 | 84,12 | 82,79 | 83,85 | 84,12 | 6.102 | 202.583.073 |
| 1/4/2025 | 83,02 | 82,40 | -0,79% | 81,57 | 83,16 | 82,11 | 82,35 | 82,40 | 2.617 | 90.912.053 |
| 31/3/2025 | 83,98 | 83,06 | -0,81% | 82,85 | 84,26 | 83,25 | 83,06 | 83,11 | 3.642 | 230.251.862 |
| 28/3/2025 | 82,55 | 83,74 | +1,44% | 82,55 | 83,87 | 83,07 | 83,70 | 83,74 | 5.721 | 199.736.479 |
| 27/3/2025 | 80,79 | 82,55 | +2,58% | 80,48 | 82,55 | 81,88 | 82,55 | 83,00 | 5.618 | 266.862.418 |
| 26/3/2025 | 81,20 | 80,47 | -0,21% | 80,06 | 81,20 | 80,47 | 80,47 | 80,57 | 2.764 | 137.487.043 |
| 25/3/2025 | 80,87 | 80,64 | +0,06% | 80,13 | 81,16 | 80,78 | 80,64 | 80,94 | 2.828 | 155.537.789 |
| 24/3/2025 | 79,61 | 80,59 | +1,72% | 79,30 | 81,10 | 80,18 | 80,41 | 80,59 | 7.459 | 258.307.165 |
| 21/3/2025 | 79,31 | 79,23 | +0,15% | 79,23 | 80,17 | 79,55 | 79,23 | 79,65 | 3.830 | 241.746.446 |
| 20/3/2025 | 78,81 | 79,11 | +0,09% | 78,55 | 79,28 | 78,87 | 79,11 | 79,27 | 5.241 | 289.583.565 |
| 19/3/2025 | 79,39 | 79,04 | +0,10% | 78,96 | 79,52 | 79,17 | 79,04 | 79,10 | 5.399 | 249.343.024 |
| 18/3/2025 | 80,15 | 78,96 | -1,69% | 78,31 | 80,20 | 79,00 | 78,96 | 79,10 | 4.802 | 335.776.467 |
| 17/3/2025 | 78,80 | 80,32 | +2,50% | 77,81 | 80,35 | 78,38 | 80,09 | 80,32 | 6.241 | 219.008.011 |
| 14/3/2025 | 78,50 | 78,36 | -0,29% | 77,70 | 78,85 | 78,40 | 78,36 | 78,38 | 7.488 | 345.825.901 |
| 13/3/2025 | 78,78 | 78,59 | +0,05% | 77,72 | 78,78 | 78,16 | 78,38 | 78,59 | 1.894 | 116.685.548 |
| 12/3/2025 | 78,00 | 78,55 | +0,89% | 77,06 | 78,80 | 77,96 | 78,01 | 78,55 | 2.749 | 203.960.892 |
| 11/3/2025 | 78,82 | 77,86 | -0,83% | 77,75 | 78,82 | 77,98 | 77,85 | 77,88 | 3.617 | 152.823.628 |
| 10/3/2025 | 77,99 | 78,51 | +1,54% | 76,90 | 78,88 | 77,70 | 77,95 | 78,51 | 5.947 | 241.716.754 |
| 7/3/2025 | 77,22 | 77,32 | +0,14% | 76,62 | 78,00 | 77,17 | 77,32 | 77,45 | 3.287 | 245.233.970 |
| 6/3/2025 | 77,52 | 77,21 | +0,60% | 76,37 | 77,91 | 77,11 | 76,99 | 77,21 | 4.785 | 133.985.860 |
| 5/3/2025 | 77,25 | 76,75 | -1,79% | 76,50 | 77,73 | 76,82 | 76,75 | 76,83 | 1.966 | 161.169.422 |
| 28/2/2025 | 78,38 | 78,15 | -0,17% | 77,81 | 78,63 | 78,15 | 78,06 | 78,15 | 5.562 | 199.559.711 |
| 27/2/2025 | 78,20 | 78,28 | +0,12% | 77,08 | 78,59 | 77,87 | 77,95 | 78,28 | 3.449 | 249.033.624 |
| 26/2/2025 | 79,00 | 78,19 | -0,90% | 78,11 | 79,25 | 78,58 | 78,19 | 78,61 | 4.735 | 292.601.078 |
| 25/2/2025 | 79,00 | 78,90 | +0,65% | 77,80 | 79,48 | 78,27 | 78,07 | 78,89 | 3.537 | 169.490.946 |
| 24/2/2025 | 78,74 | 78,39 | -0,39% | 78,24 | 79,18 | 78,66 | 78,39 | 78,40 | 2.787 | 174.514.006 |
| 21/2/2025 | 78,18 | 78,70 | +1,14% | 77,81 | 78,77 | 78,29 | 78,26 | 78,70 | 3.520 | 162.266.503 |
| 20/2/2025 | 77,26 | 77,81 | +0,71% | 77,00 | 78,23 | 77,68 | 77,81 | 77,93 | 4.091 | 179.497.133 |
| 19/2/2025 | 77,56 | 77,26 | -0,39% | 76,71 | 77,62 | 77,14 | 77,25 | 77,26 | 1.959 | 180.859.904 |
| 18/2/2025 | 77,27 | 77,56 | +0,34% | 77,02 | 77,72 | 77,23 | 77,36 | 77,56 | 2.150 | 167.092.912 |
| 17/2/2025 | 77,77 | 77,30 | +0,39% | 76,65 | 77,80 | 77,01 | 77,01 | 77,30 | 3.035 | 185.861.188 |
| 14/2/2025 | 76,80 | 77,00 | +0,35% | 76,35 | 77,09 | 76,64 | 76,72 | 77,00 | 3.957 | 219.690.554 |
| 13/2/2025 | 77,15 | 76,73 | -0,54% | 76,25 | 77,35 | 76,71 | 76,31 | 76,73 | 4.133 | 179.353.257 |
| 12/2/2025 | 77,79 | 77,15 | -0,82% | 77,15 | 77,92 | 77,44 | 77,15 | 77,42 | 1.694 | 121.900.533 |
| 11/2/2025 | 78,01 | 77,79 | -0,52% | 77,05 | 78,10 | 77,68 | 77,49 | 77,80 | 1.653 | 171.135.414 |
| 10/2/2025 | 78,86 | 78,20 | -0,55% | 77,77 | 78,86 | 78,01 | 78,00 | 78,20 | 1.847 | 134.006.604 |
| 7/2/2025 | 78,50 | 78,63 | +0,17% | 77,95 | 79,00 | 78,29 | 78,05 | 78,63 | 3.257 | 188.812.920 |
| 6/2/2025 | 78,60 | 78,50 | -0,13% | 78,10 | 78,83 | 78,44 | 78,49 | 78,50 | 1.250 | 94.688.157 |
| 5/2/2025 | 78,84 | 78,60 | -0,13% | 78,60 | 79,19 | 78,76 | 78,60 | 78,82 | 1.100 | 83.229.788 |
| 4/2/2025 | 78,74 | 78,70 | -0,24% | 78,67 | 79,00 | 78,84 | 78,70 | 78,83 | 2.020 | 153.346.992 |
| 3/2/2025 | 79,12 | 78,89 | -1,42% | 78,61 | 79,12 | 78,91 | 78,89 | 78,95 | 2.759 | 140.768.001 |
| 31/1/2025 | 80,05 | 80,03 | +0,38% | 79,77 | 80,99 | 80,10 | 80,03 | 80,23 | 2.401 | 127.054.848 |
| 30/1/2025 | 79,11 | 79,73 | +0,78% | 78,76 | 79,73 | 79,09 | 79,73 | 80,00 | 1.638 | 92.294.879 |
| 29/1/2025 | 80,01 | 79,11 | -0,24% | 78,80 | 80,01 | 79,08 | 78,86 | 79,11 | 3.340 | 112.022.442 |
| 28/1/2025 | 80,00 | 79,30 | -0,85% | 79,11 | 80,81 | 79,54 | 79,30 | 79,57 | 1.645 | 131.081.613 |
| 27/1/2025 | 79,72 | 79,98 | +0,23% | 79,01 | 80,44 | 79,70 | 79,85 | 79,98 | 4.492 | 153.364.333 |
| 24/1/2025 | 80,23 | 79,80 | 0,00% | 79,68 | 80,23 | 79,79 | 79,78 | 79,80 | 1.198 | 66.316.582 |
| 23/1/2025 | 79,75 | 79,80 | -0,26% | 79,65 | 80,00 | 79,79 | 79,79 | 79,80 | 1.119 | 60.529.139 |
| 22/1/2025 | 80,05 | 80,01 | -0,05% | 79,57 | 80,85 | 79,80 | 80,00 | 80,30 | 1.799 | 131.756.956 |
| 21/1/2025 | 80,79 | 80,05 | -0,87% | 79,81 | 80,99 | 80,14 | 80,05 | 80,24 | 1.795 | 142.750.697 |
| 20/1/2025 | 81,06 | 80,75 | -0,23% | 79,88 | 81,96 | 80,24 | 80,20 | 80,75 | 4.296 | 264.934.083 |
| 17/1/2025 | 81,26 | 80,94 | -0,41% | 80,15 | 81,26 | 80,74 | 80,80 | 80,94 | 4.193 | 246.703.918 |
| 16/1/2025 | 81,71 | 81,27 | -0,53% | 80,81 | 82,47 | 81,15 | 81,24 | 81,27 | 2.476 | 171.138.719 |
| 15/1/2025 | 81,36 | 81,70 | +0,44% | 81,35 | 82,37 | 81,63 | 81,46 | 81,70 | 6.934 | 611.835.925 |
| 14/1/2025 | 81,89 | 81,34 | -0,74% | 81,00 | 81,89 | 81,33 | 81,33 | 81,53 | 1.980 | 133.695.564 |
| 13/1/2025 | 82,25 | 81,95 | -0,36% | 81,38 | 83,01 | 81,76 | 81,95 | 81,99 | 2.601 | 105.399.709 |
| 10/1/2025 | 82,02 | 82,25 | -0,57% | 81,75 | 83,42 | 82,14 | 82,01 | 82,25 | 3.251 | 138.869.199 |
| 9/1/2025 | 83,82 | 82,72 | -0,34% | 81,70 | 83,82 | 82,22 | 82,10 | 82,72 | 1.919 | 136.860.690 |
| 8/1/2025 | 84,27 | 83,00 | -0,80% | 82,15 | 84,27 | 82,90 | 82,83 | 83,00 | 2.930 | 151.244.270 |
| 7/1/2025 | 87,50 | 83,67 | -4,49% | 82,78 | 88,12 | 84,23 | 83,67 | 84,00 | 3.917 | 562.831.122 |
| 6/1/2025 | 88,14 | 87,60 | -0,61% | 87,02 | 88,14 | 87,81 | 87,60 | 88,00 | 2.631 | 111.662.919 |
| 3/1/2025 | 86,00 | 88,14 | +2,11% | 85,23 | 88,14 | 86,99 | 87,01 | 88,14 | 5.657 | 193.697.929 |
| 2/1/2025 | 87,22 | 86,32 | -3,01% | 85,87 | 87,99 | 86,29 | 86,32 | 86,50 | 1.417 | 91.552.137 |
| 30/12/2024 | 91,09 | 89,00 | -1,97% | 87,61 | 91,22 | 89,75 | 88,26 | 89,00 | 2.144 | 100.623.266 |
| 27/12/2024 | 85,98 | 90,79 | +5,59% | 85,11 | 90,84 | 88,71 | 90,01 | 90,80 | 4.363 | 168.275.071 |
| 26/12/2024 | 82,51 | 85,98 | +4,22% | 82,51 | 86,19 | 84,14 | 84,89 | 85,99 | 4.333 | 219.572.969 |
| 23/12/2024 | 83,01 | 82,50 | -0,55% | 82,11 | 84,40 | 82,90 | 82,50 | 82,84 | 4.059 | 220.975.549 |
| 20/12/2024 | 81,00 | 82,96 | +2,66% | 80,91 | 82,96 | 82,06 | 82,82 | 82,96 | 2.437 | 122.960.789 |
| 19/12/2024 | 81,21 | 80,81 | -0,49% | 80,80 | 81,93 | 81,27 | 80,81 | 81,32 | 4.585 | 131.549.852 |
| 18/12/2024 | 82,00 | 81,21 | -0,96% | 80,74 | 82,98 | 81,72 | 81,21 | 81,44 | 2.948 | 125.160.223 |
| 17/12/2024 | 83,20 | 82,00 | -1,44% | 80,61 | 83,49 | 81,79 | 81,60 | 82,10 | 3.148 | 162.036.012 |
| 16/12/2024 | 82,50 | 83,20 | +1,46% | 82,29 | 84,34 | 83,29 | 82,99 | 83,20 | 3.527 | 242.201.035 |
| 13/12/2024 | 81,71 | 82,00 | +0,35% | 80,88 | 82,99 | 81,52 | 81,70 | 82,00 | 4.486 | 205.254.126 |
| 12/12/2024 | 81,85 | 81,71 | -0,51% | 81,53 | 82,77 | 81,82 | 81,71 | 81,94 | 1.853 | 175.450.176 |
| 11/12/2024 | 83,70 | 82,13 | -1,75% | 81,92 | 84,40 | 82,86 | 82,05 | 82,13 | 5.268 | 164.052.974 |
| 10/12/2024 | 84,76 | 83,59 | -1,19% | 83,50 | 84,76 | 83,90 | 83,59 | 84,09 | 1.704 | 138.375.531 |
| 9/12/2024 | 84,60 | 84,60 | +0,08% | 84,53 | 85,45 | 84,82 | 84,60 | 84,65 | 1.497 | 111.987.781 |
| 6/12/2024 | 84,70 | 84,53 | -0,20% | 84,03 | 86,23 | 85,07 | 84,53 | 84,77 | 5.993 | 327.009.925 |
| 5/12/2024 | 86,30 | 84,70 | -2,02% | 84,40 | 86,50 | 85,45 | 84,70 | 85,00 | 2.863 | 248.991.742 |
| 4/12/2024 | 88,48 | 86,45 | -2,81% | 86,30 | 88,83 | 86,96 | 86,45 | 86,69 | 3.089 | 218.701.304 |
| 3/12/2024 | 91,39 | 88,95 | -2,72% | 87,70 | 91,39 | 89,22 | 88,90 | 88,95 | 6.219 | 414.039.546 |
| 2/12/2024 | 92,62 | 91,44 | -3,61% | 91,15 | 92,62 | 91,62 | 91,44 | 91,60 | 4.201 | 250.659.156 |
| 29/11/2024 | 94,99 | 94,86 | +0,39% | 94,31 | 95,70 | 94,94 | 94,86 | 94,96 | 4.558 | 209.419.033 |
| 28/11/2024 | 95,00 | 94,49 | -1,02% | 94,29 | 95,81 | 94,89 | 94,31 | 94,49 | 2.654 | 175.041.868 |
| 27/11/2024 | 95,31 | 95,46 | +0,45% | 95,02 | 95,97 | 95,43 | 95,07 | 95,46 | 6.032 | 258.473.657 |
| 26/11/2024 | 95,85 | 95,03 | -0,90% | 94,81 | 96,49 | 95,33 | 95,03 | 95,33 | 4.503 | 348.326.577 |
| 25/11/2024 | 95,51 | 95,89 | +0,63% | 95,51 | 97,08 | 96,22 | 95,85 | 95,89 | 2.699 | 181.205.323 |
| 22/11/2024 | 95,00 | 95,29 | +0,25% | 95,00 | 96,16 | 95,48 | 95,29 | 95,68 | 3.097 | 192.201.798 |
| 21/11/2024 | 96,25 | 95,05 | -1,19% | 94,81 | 97,39 | 95,69 | 95,05 | 95,24 | 10.721 | 320.142.555 |
| 19/11/2024 | 95,74 | 96,19 | +0,42% | 95,32 | 96,83 | 95,99 | 96,19 | 96,41 | 2.875 | 171.545.500 |
| 18/11/2024 | 95,16 | 95,79 | +0,67% | 95,00 | 95,98 | 95,54 | 95,31 | 95,79 | 3.415 | 185.412.445 |
| 14/11/2024 | 95,00 | 95,15 | -0,47% | 94,81 | 96,13 | 95,39 | 94,92 | 95,15 | 2.093 | 176.036.664 |
| 13/11/2024 | 96,00 | 95,60 | -0,41% | 94,80 | 96,39 | 95,42 | 95,37 | 95,60 | 3.012 | 158.982.609 |
| 12/11/2024 | 96,98 | 95,99 | -0,12% | 95,70 | 96,98 | 96,04 | 95,92 | 95,99 | 2.040 | 150.345.224 |
| 11/11/2024 | 97,01 | 96,11 | -0,93% | 96,05 | 97,41 | 96,56 | 96,11 | 96,50 | 2.988 | 195.949.391 |
| 8/11/2024 | 96,87 | 97,01 | +0,14% | 96,54 | 98,50 | 97,32 | 97,00 | 97,01 | 4.374 | 205.014.840 |
| 7/11/2024 | 97,14 | 96,87 | -0,80% | 96,60 | 97,21 | 96,96 | 96,83 | 96,87 | 2.024 | 147.944.985 |
| 6/11/2024 | 97,83 | 97,65 | -0,20% | 97,30 | 97,84 | 97,52 | 97,33 | 97,65 | 2.680 | 137.378.843 |
| 5/11/2024 | 98,34 | 97,85 | -0,51% | 97,30 | 98,34 | 97,78 | 97,70 | 97,85 | 2.809 | 148.611.450 |
| 4/11/2024 | 99,00 | 98,35 | -0,24% | 97,20 | 99,42 | 98,04 | 98,35 | 98,39 | 7.980 | 240.188.904 |
| 1/11/2024 | 98,43 | 98,59 | -0,81% | 97,78 | 98,80 | 98,34 | 98,25 | 98,59 | 4.659 | 123.961.990 |
| 31/10/2024 | 99,80 | 99,40 | -0,40% | 99,04 | 100,09 | 99,55 | 99,40 | 99,44 | 2.132 | 143.400.799 |
| 30/10/2024 | 98,15 | 99,80 | +1,15% | 98,15 | 100,00 | 99,48 | 99,70 | 99,80 | 2.172 | 164.814.822 |
| 29/10/2024 | 97,90 | 98,67 | +0,82% | 97,90 | 99,18 | 98,28 | 98,50 | 98,67 | 4.154 | 177.624.299 |
| 28/10/2024 | 98,33 | 97,87 | -0,47% | 97,07 | 98,50 | 97,89 | 97,87 | 98,46 | 5.770 | 209.453.105 |
| 25/10/2024 | 98,51 | 98,33 | -0,17% | 97,81 | 100,00 | 98,22 | 98,10 | 98,33 | 5.164 | 231.910.799 |
| 24/10/2024 | 99,40 | 98,50 | -0,86% | 98,00 | 99,85 | 98,56 | 98,48 | 98,50 | 3.244 | 321.723.076 |
| 23/10/2024 | 100,04 | 99,35 | -0,69% | 99,11 | 100,25 | 99,72 | 99,35 | 99,85 | 2.838 | 163.724.805 |
| 22/10/2024 | 101,00 | 100,04 | -0,49% | 99,90 | 101,01 | 100,11 | 100,00 | 100,04 | 3.580 | 264.536.281 |
| 21/10/2024 | 101,50 | 100,53 | -1,22% | 100,36 | 101,73 | 100,88 | 100,53 | 100,91 | 2.619 | 151.962.148 |
| 18/10/2024 | 101,10 | 101,77 | +0,71% | 100,75 | 102,00 | 101,10 | 101,11 | 101,77 | 5.717 | 168.675.353 |
| 17/10/2024 | 101,56 | 101,05 | -0,44% | 101,00 | 101,67 | 101,17 | 101,05 | 101,49 | 2.914 | 149.814.306 |
| 16/10/2024 | 102,00 | 101,50 | -0,48% | 101,44 | 102,12 | 101,73 | 101,50 | 101,65 | 2.606 | 160.960.045 |
| 15/10/2024 | 101,69 | 101,99 | +0,67% | 101,54 | 102,00 | 101,80 | 101,84 | 101,99 | 3.601 | 168.558.836 |
| 14/10/2024 | 101,50 | 101,31 | -0,36% | 101,24 | 102,00 | 101,67 | 101,31 | 101,40 | 4.687 | 270.461.393 |
| 11/10/2024 | 102,00 | 101,68 | +0,44% | 101,11 | 102,00 | 101,62 | 101,51 | 101,68 | 4.576 | 203.161.546 |
| 10/10/2024 | 101,01 | 101,23 | -0,51% | 100,99 | 102,51 | 101,49 | 101,23 | 101,63 | 3.137 | 250.631.587 |
| 9/10/2024 | 101,70 | 101,75 | +0,05% | 101,10 | 102,00 | 101,52 | 101,70 | 101,75 | 2.638 | 173.858.028 |
| 8/10/2024 | 101,51 | 101,70 | +0,19% | 101,51 | 101,95 | 101,70 | 101,69 | 101,70 | 1.312 | 79.603.687 |
| 7/10/2024 | 101,38 | 101,51 | +0,11% | 101,18 | 102,00 | 101,71 | 101,40 | 101,69 | 1.849 | 98.456.651 |
| 4/10/2024 | 101,40 | 101,40 | +0,80% | 101,05 | 102,00 | 101,60 | 101,40 | 101,50 | 3.092 | 103.242.714 |
| 3/10/2024 | 101,47 | 100,60 | -1,25% | 100,40 | 101,50 | 100,59 | 100,59 | 100,60 | 3.736 | 164.218.901 |
| 2/10/2024 | 100,50 | 101,87 | +1,75% | 100,14 | 102,30 | 101,77 | 101,87 | 101,97 | 8.616 | 772.496.342 |
| 1/10/2024 | 100,89 | 100,12 | -1,74% | 99,92 | 101,04 | 100,13 | 100,06 | 100,12 | 4.009 | 177.970.184 |
| 30/9/2024 | 101,95 | 101,89 | +0,32% | 101,02 | 102,79 | 101,47 | 101,87 | 101,89 | 4.270 | 292.057.808 |
| 26/9/2024 | 101,80 | 101,57 | +0,17% | 100,25 | 101,80 | 100,74 | 101,57 | 101,63 | 3.776 | 253.451.091 |
| 25/9/2024 | 102,69 | 101,40 | -1,22% | 101,12 | 102,80 | 101,78 | 101,40 | 101,50 | 2.948 | 200.739.984 |
| 24/9/2024 | 102,51 | 102,65 | +0,15% | 102,15 | 102,70 | 102,53 | 102,54 | 102,65 | 2.731 | 200.418.656 |
| 23/9/2024 | 102,99 | 102,50 | -0,44% | 102,20 | 103,15 | 102,46 | 102,48 | 102,50 | 2.270 | 140.576.158 |
| 20/9/2024 | 103,15 | 102,95 | 0,00% | 102,30 | 103,97 | 102,76 | 102,55 | 102,95 | 4.381 | 154.839.786 |
| 19/9/2024 | 103,15 | 102,95 | -0,23% | 102,86 | 103,15 | 102,99 | 102,95 | 103,00 | 1.962 | 124.701.158 |
| 18/9/2024 | 103,51 | 103,19 | -0,20% | 103,02 | 103,96 | 103,20 | 103,15 | 103,19 | 2.622 | 135.662.829 |
| 17/9/2024 | 104,26 | 103,40 | -0,63% | 103,02 | 104,45 | 103,55 | 103,40 | 103,45 | 2.630 | 167.718.393 |
| 16/9/2024 | 104,89 | 104,06 | -0,71% | 103,52 | 104,96 | 104,09 | 104,06 | 104,19 | 4.861 | 211.791.205 |
| 13/9/2024 | 104,92 | 104,80 | -0,10% | 103,11 | 105,20 | 104,51 | 104,75 | 104,80 | 4.854 | 231.145.198 |
| 12/9/2024 | 105,01 | 104,91 | -0,12% | 104,50 | 106,10 | 105,01 | 104,91 | 104,97 | 2.118 | 135.093.483 |
| 11/9/2024 | 105,26 | 105,04 | -0,31% | 104,92 | 105,90 | 105,11 | 105,04 | 105,09 | 1.901 | 109.961.330 |
| 10/9/2024 | 105,85 | 105,37 | -0,36% | 105,00 | 105,98 | 105,10 | 105,23 | 105,38 | 4.159 | 138.764.547 |