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.
RCRB11 - FII RIOB RC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 142,29 | 141,70 | -0,20% | 140,83 | 142,30 | 141,43 | 141,22 | 141,70 | 279 | 44.226.595 |
| 11/3/2026 | 141,79 | 141,99 | +0,63% | 140,56 | 141,99 | 141,44 | 140,97 | 141,99 | 560 | 181.352.523 |
| 10/3/2026 | 141,09 | 141,10 | +0,01% | 139,79 | 142,28 | 140,71 | 140,31 | 141,10 | 1.103 | 112.596.472 |
| 9/3/2026 | 142,81 | 141,09 | -1,25% | 140,47 | 142,81 | 141,20 | 140,40 | 141,09 | 1.299 | 118.499.443 |
| 6/3/2026 | 142,16 | 142,88 | +0,51% | 141,02 | 143,18 | 141,91 | 141,27 | 142,88 | 1.089 | 101.778.950 |
| 5/3/2026 | 143,94 | 142,16 | -0,93% | 142,15 | 143,94 | 142,79 | 142,16 | 142,98 | 1.007 | 65.673.575 |
| 4/3/2026 | 142,41 | 143,49 | +0,97% | 142,28 | 143,92 | 142,94 | 142,44 | 143,49 | 919 | 223.837.109 |
| 3/3/2026 | 142,80 | 142,11 | -0,32% | 141,47 | 144,97 | 142,54 | 142,11 | 143,88 | 1.108 | 256.218.855 |
| 2/3/2026 | 142,98 | 142,57 | +0,06% | 140,53 | 143,46 | 142,04 | 142,57 | 142,99 | 921 | 64.161.331 |
| 27/2/2026 | 143,00 | 142,48 | +0,13% | 142,48 | 144,98 | 143,71 | 142,30 | 142,48 | 1.916 | 313.294.627 |
| 26/2/2026 | 143,39 | 142,30 | -0,20% | 141,16 | 144,42 | 143,30 | 142,30 | 144,00 | 4.984 | 336.657.454 |
| 25/2/2026 | 142,09 | 142,59 | +0,96% | 140,99 | 142,59 | 141,60 | 142,59 | 142,60 | 1.083 | 73.293.184 |
| 24/2/2026 | 140,90 | 141,24 | +0,41% | 140,63 | 142,27 | 141,68 | 141,24 | 142,09 | 416 | 47.082.621 |
| 23/2/2026 | 141,50 | 140,67 | +0,05% | 140,62 | 143,04 | 141,89 | 140,67 | 141,42 | 449 | 94.273.556 |
| 20/2/2026 | 141,50 | 140,60 | -0,64% | 138,84 | 142,38 | 140,79 | 140,60 | 141,82 | 768 | 129.374.353 |
| 19/2/2026 | 143,46 | 141,50 | -0,68% | 141,06 | 143,46 | 141,89 | 141,50 | 142,86 | 1.266 | 112.916.836 |
| 18/2/2026 | 142,40 | 142,47 | +1,76% | 140,00 | 143,47 | 141,46 | 140,93 | 142,47 | 706 | 98.767.917 |
| 13/2/2026 | 142,47 | 140,00 | +0,81% | 138,54 | 142,47 | 140,02 | 140,00 | 141,83 | 1.261 | 99.288.186 |
| 11/2/2026 | 140,70 | 138,87 | -0,32% | 138,36 | 141,06 | 139,69 | 138,87 | 140,22 | 1.208 | 90.534.580 |
| 10/2/2026 | 142,50 | 139,32 | -1,26% | 139,12 | 142,50 | 140,38 | 139,32 | 139,80 | 967 | 53.318.379 |
| 9/2/2026 | 142,85 | 141,10 | -2,01% | 140,05 | 142,97 | 141,54 | 141,10 | 141,23 | 1.220 | 119.517.094 |
| 6/2/2026 | 141,59 | 144,00 | +2,67% | 139,63 | 144,00 | 141,28 | 140,24 | 144,00 | 1.304 | 213.185.519 |
| 5/2/2026 | 137,81 | 140,25 | +0,75% | 137,81 | 141,50 | 139,74 | 140,25 | 141,37 | 654 | 81.849.274 |
| 4/2/2026 | 140,14 | 139,21 | +0,16% | 137,63 | 140,15 | 139,00 | 139,21 | 139,31 | 502 | 57.660.230 |
| 3/2/2026 | 140,41 | 138,99 | -0,01% | 138,21 | 140,41 | 139,25 | 138,90 | 139,85 | 602 | 85.098.588 |
| 2/2/2026 | 142,00 | 139,01 | -1,95% | 138,53 | 142,00 | 139,74 | 139,01 | 140,11 | 642 | 93.017.009 |
| 30/1/2026 | 141,40 | 141,77 | +1,26% | 139,62 | 141,99 | 141,07 | 141,77 | 141,78 | 1.369 | 94.252.305 |
| 29/1/2026 | 142,52 | 140,00 | -1,76% | 139,65 | 143,08 | 140,85 | 140,00 | 140,65 | 1.092 | 145.301.387 |
| 28/1/2026 | 145,21 | 142,51 | -1,86% | 141,57 | 145,21 | 142,68 | 142,10 | 142,51 | 1.359 | 142.104.528 |
| 27/1/2026 | 143,25 | 145,21 | +2,02% | 142,38 | 145,89 | 143,82 | 144,96 | 145,80 | 2.162 | 191.962.964 |
| 26/1/2026 | 142,12 | 142,33 | +0,43% | 141,72 | 143,80 | 143,05 | 142,33 | 143,20 | 782 | 85.017.011 |
| 23/1/2026 | 142,72 | 141,72 | -0,70% | 141,67 | 144,16 | 142,81 | 141,72 | 142,20 | 1.268 | 83.858.839 |
| 22/1/2026 | 143,01 | 142,72 | +0,63% | 141,82 | 144,30 | 143,05 | 141,92 | 142,88 | 2.019 | 134.000.231 |
| 21/1/2026 | 142,06 | 141,82 | -0,96% | 141,76 | 144,75 | 143,08 | 141,82 | 142,14 | 2.407 | 206.680.411 |
| 20/1/2026 | 142,89 | 143,20 | +0,21% | 141,29 | 143,20 | 141,90 | 141,62 | 143,20 | 1.403 | 95.789.109 |
| 19/1/2026 | 142,79 | 142,90 | +0,58% | 141,58 | 144,68 | 142,92 | 142,20 | 143,20 | 826 | 92.871.503 |
| 16/1/2026 | 142,56 | 142,08 | +0,59% | 141,91 | 143,58 | 142,86 | 142,08 | 143,19 | 1.033 | 67.388.101 |
| 15/1/2026 | 143,00 | 141,25 | -1,10% | 141,25 | 144,42 | 143,34 | 141,25 | 143,00 | 1.884 | 125.614.670 |
| 14/1/2026 | 142,41 | 142,82 | +0,29% | 141,90 | 143,50 | 142,67 | 142,59 | 143,40 | 1.282 | 134.838.123 |
| 13/1/2026 | 141,95 | 142,41 | +1,23% | 140,30 | 142,45 | 141,27 | 141,79 | 142,41 | 803 | 68.223.019 |
| 12/1/2026 | 141,91 | 140,68 | -0,86% | 140,68 | 143,99 | 142,36 | 140,68 | 141,95 | 935 | 129.725.856 |
| 9/1/2026 | 141,99 | 141,90 | +0,89% | 139,61 | 142,68 | 141,19 | 141,21 | 141,91 | 649 | 93.030.859 |
| 8/1/2026 | 142,39 | 140,65 | -0,27% | 139,79 | 142,39 | 140,75 | 140,19 | 140,65 | 538 | 37.509.888 |
| 7/1/2026 | 142,13 | 141,03 | -0,78% | 140,91 | 144,67 | 142,29 | 141,03 | 141,70 | 815 | 57.472.681 |
| 6/1/2026 | 142,30 | 142,14 | +0,34% | 140,21 | 144,99 | 142,07 | 142,13 | 142,14 | 1.778 | 131.614.866 |
| 5/1/2026 | 141,00 | 141,66 | +1,37% | 139,75 | 146,27 | 142,60 | 141,66 | 141,92 | 563 | 162.484.623 |
| 2/1/2026 | 136,98 | 139,75 | -0,82% | 136,98 | 141,00 | 139,27 | 139,33 | 139,96 | 398 | 41.782.436 |
| 30/12/2025 | 141,80 | 140,90 | +0,90% | 137,44 | 141,81 | 140,55 | 138,91 | 140,90 | 540 | 42.094.971 |
| 29/12/2025 | 142,00 | 139,65 | -2,34% | 138,99 | 142,00 | 140,20 | 139,65 | 139,66 | 417 | 43.226.682 |
| 26/12/2025 | 135,50 | 143,00 | +4,50% | 135,50 | 143,51 | 137,67 | 137,79 | 143,26 | 1.323 | 118.454.599 |
| 23/12/2025 | 132,02 | 136,84 | +2,57% | 131,51 | 136,84 | 134,02 | 136,40 | 136,84 | 1.949 | 86.619.771 |
| 22/12/2025 | 133,49 | 133,41 | -0,06% | 132,11 | 133,99 | 133,24 | 132,02 | 133,41 | 1.249 | 123.635.016 |
| 19/12/2025 | 133,17 | 133,49 | +0,72% | 131,96 | 133,49 | 132,41 | 132,50 | 133,50 | 1.313 | 36.043.729 |
| 18/12/2025 | 131,89 | 132,54 | +0,94% | 131,41 | 133,02 | 132,33 | 131,96 | 132,54 | 1.228 | 96.156.216 |
| 17/12/2025 | 132,00 | 131,30 | -0,27% | 131,14 | 132,28 | 131,47 | 131,30 | 131,89 | 980 | 51.287.862 |
| 16/12/2025 | 132,50 | 131,65 | +0,22% | 129,08 | 132,50 | 130,70 | 130,82 | 131,65 | 1.253 | 63.759.478 |
| 15/12/2025 | 132,48 | 131,36 | -0,11% | 130,41 | 132,48 | 130,98 | 131,10 | 131,40 | 698 | 62.271.642 |
| 12/12/2025 | 132,77 | 131,50 | -0,83% | 131,12 | 132,78 | 131,87 | 131,48 | 131,50 | 935 | 74.612.127 |
| 11/12/2025 | 131,95 | 132,60 | -0,03% | 131,95 | 132,72 | 132,26 | 132,25 | 132,60 | 1.096 | 57.905.748 |
| 10/12/2025 | 131,70 | 132,64 | -0,05% | 130,25 | 132,65 | 131,41 | 132,15 | 132,64 | 2.142 | 91.306.564 |
| 9/12/2025 | 132,77 | 132,70 | +0,15% | 131,12 | 132,77 | 132,27 | 132,34 | 132,70 | 1.149 | 48.690.236 |
| 8/12/2025 | 131,70 | 132,50 | +0,61% | 130,20 | 133,43 | 131,56 | 132,19 | 132,50 | 2.156 | 74.622.524 |
| 5/12/2025 | 133,92 | 131,70 | -1,43% | 130,16 | 133,92 | 132,11 | 130,21 | 131,70 | 1.207 | 151.890.292 |
| 4/12/2025 | 133,94 | 133,61 | -0,24% | 132,50 | 135,04 | 133,40 | 132,57 | 133,61 | 911 | 69.517.835 |
| 3/12/2025 | 132,92 | 133,93 | +0,70% | 131,54 | 136,81 | 134,02 | 133,00 | 134,56 | 1.467 | 79.019.561 |
| 2/12/2025 | 130,02 | 133,00 | +2,29% | 129,60 | 133,45 | 131,48 | 132,40 | 133,00 | 947 | 96.088.875 |
| 1/12/2025 | 128,47 | 130,02 | +0,84% | 127,99 | 135,54 | 131,07 | 130,02 | 133,45 | 1.599 | 134.780.533 |
| 28/11/2025 | 126,56 | 128,94 | +1,38% | 126,56 | 128,94 | 128,18 | 128,63 | 128,94 | 924 | 84.357.097 |
| 27/11/2025 | 126,87 | 127,18 | +0,24% | 126,43 | 127,18 | 126,80 | 126,92 | 127,18 | 2.625 | 51.735.245 |
| 26/11/2025 | 126,64 | 126,88 | -0,35% | 125,33 | 127,32 | 126,30 | 125,86 | 126,88 | 2.423 | 234.196.502 |
| 25/11/2025 | 126,20 | 127,33 | +0,07% | 126,20 | 127,33 | 126,69 | 126,63 | 127,33 | 1.718 | 219.036.866 |
| 24/11/2025 | 127,09 | 127,24 | +0,38% | 126,14 | 127,24 | 126,67 | 126,16 | 127,24 | 1.604 | 89.950.562 |
| 21/11/2025 | 126,79 | 126,76 | -0,18% | 126,03 | 127,05 | 126,28 | 126,20 | 126,76 | 1.154 | 44.150.661 |
| 19/11/2025 | 126,02 | 126,99 | +0,30% | 125,61 | 127,19 | 126,04 | 126,68 | 126,99 | 1.244 | 41.782.906 |
| 18/11/2025 | 126,75 | 126,61 | -0,11% | 126,00 | 127,37 | 126,92 | 126,61 | 126,62 | 792 | 145.964.322 |
| 17/11/2025 | 127,37 | 126,75 | -0,46% | 126,05 | 127,37 | 126,33 | 126,22 | 126,75 | 1.821 | 56.169.642 |
| 14/11/2025 | 127,30 | 127,34 | +0,39% | 126,04 | 127,34 | 126,36 | 126,68 | 127,34 | 1.238 | 52.973.391 |
| 13/11/2025 | 127,46 | 126,84 | -0,49% | 126,00 | 127,46 | 126,35 | 126,49 | 126,84 | 1.221 | 40.673.912 |
| 12/11/2025 | 127,69 | 127,47 | -0,17% | 126,25 | 127,69 | 126,70 | 126,68 | 127,47 | 2.056 | 48.211.768 |
| 11/11/2025 | 127,03 | 127,69 | -0,32% | 126,14 | 128,04 | 126,77 | 126,50 | 127,69 | 1.907 | 70.476.855 |
| 10/11/2025 | 128,28 | 128,10 | -0,14% | 126,83 | 128,28 | 127,24 | 127,33 | 128,10 | 1.599 | 48.303.059 |
| 7/11/2025 | 128,40 | 128,28 | +0,32% | 127,20 | 128,46 | 127,71 | 127,80 | 128,28 | 850 | 65.504.198 |
| 6/11/2025 | 128,00 | 127,87 | +0,46% | 127,21 | 128,00 | 127,51 | 127,90 | 127,98 | 305 | 14.460.207 |
| 5/11/2025 | 128,55 | 127,28 | -0,93% | 127,20 | 128,71 | 127,75 | 127,28 | 127,83 | 544 | 29.395.587 |
| 4/11/2025 | 128,70 | 128,48 | -0,17% | 128,00 | 129,00 | 128,47 | 128,36 | 128,99 | 403 | 35.561.328 |
| 3/11/2025 | 127,72 | 128,70 | +0,77% | 127,23 | 130,68 | 128,48 | 128,40 | 128,70 | 1.027 | 106.822.562 |
| 31/10/2025 | 128,26 | 127,72 | -0,47% | 127,09 | 128,59 | 127,62 | 127,12 | 127,72 | 606 | 43.571.266 |
| 30/10/2025 | 126,96 | 128,32 | +0,28% | 126,17 | 128,32 | 127,36 | 126,16 | 128,32 | 486 | 41.711.892 |
| 29/10/2025 | 128,00 | 127,96 | -0,03% | 126,81 | 128,27 | 127,29 | 126,87 | 127,96 | 493 | 56.074.993 |
| 28/10/2025 | 126,93 | 128,00 | +0,67% | 126,55 | 128,00 | 127,54 | 127,83 | 128,00 | 563 | 19.183.398 |
| 27/10/2025 | 126,00 | 127,15 | +0,91% | 125,40 | 127,15 | 126,70 | 126,93 | 127,15 | 968 | 46.526.034 |
| 24/10/2025 | 127,30 | 126,00 | -0,79% | 126,00 | 127,30 | 126,65 | 126,00 | 126,51 | 304 | 16.832.530 |
| 23/10/2025 | 125,00 | 127,00 | +0,95% | 125,00 | 127,01 | 126,55 | 126,60 | 127,00 | 320 | 18.654.490 |
| 22/10/2025 | 126,00 | 125,81 | -0,09% | 125,37 | 126,86 | 125,94 | 125,72 | 125,81 | 449 | 18.777.832 |
| 21/10/2025 | 124,50 | 125,92 | +0,90% | 124,50 | 125,94 | 125,66 | 125,67 | 125,92 | 305 | 18.938.234 |
| 20/10/2025 | 124,65 | 124,80 | +0,18% | 124,39 | 125,03 | 124,65 | 124,72 | 124,80 | 862 | 48.579.000 |
| 17/10/2025 | 124,92 | 124,58 | -0,27% | 124,09 | 125,00 | 124,38 | 124,16 | 124,59 | 596 | 33.646.162 |
| 16/10/2025 | 125,04 | 124,92 | +0,18% | 124,90 | 125,62 | 125,27 | 124,92 | 125,00 | 398 | 16.837.357 |
| 15/10/2025 | 124,07 | 124,70 | -0,09% | 124,07 | 125,50 | 125,01 | 124,70 | 124,92 | 368 | 36.242.640 |
| 14/10/2025 | 125,58 | 124,81 | -0,09% | 124,62 | 125,58 | 124,88 | 124,62 | 124,81 | 411 | 26.938.195 |
| 13/10/2025 | 124,65 | 124,92 | -0,02% | 124,10 | 125,63 | 124,62 | 124,19 | 124,92 | 477 | 445.140.726 |
| 10/10/2025 | 123,83 | 124,95 | +0,04% | 123,83 | 125,62 | 124,95 | 124,65 | 124,95 | 642 | 33.950.545 |
| 9/10/2025 | 126,00 | 124,90 | -0,87% | 123,61 | 126,00 | 124,47 | 124,19 | 124,90 | 2.316 | 77.736.035 |
| 8/10/2025 | 126,00 | 126,00 | -0,43% | 125,60 | 126,55 | 125,82 | 125,66 | 126,00 | 758 | 32.210.473 |
| 7/10/2025 | 127,99 | 126,54 | -0,75% | 125,41 | 127,99 | 126,21 | 125,92 | 126,54 | 3.588 | 71.601.910 |
| 6/10/2025 | 127,32 | 127,50 | +0,74% | 125,38 | 127,82 | 127,04 | 126,79 | 127,50 | 2.153 | 133.407.197 |
| 3/10/2025 | 126,55 | 126,56 | +0,04% | 126,47 | 127,97 | 127,32 | 126,56 | 127,39 | 1.144 | 32.569.909 |
| 2/10/2025 | 127,07 | 126,51 | 0,00% | 126,29 | 128,79 | 127,37 | 126,51 | 127,51 | 1.214 | 199.851.167 |
| 1/10/2025 | 126,55 | 126,51 | -0,78% | 125,91 | 128,45 | 127,50 | 126,50 | 126,51 | 1.371 | 34.490.098 |
| 30/9/2025 | 127,80 | 127,50 | -0,28% | 126,98 | 128,47 | 127,63 | 127,00 | 127,50 | 1.158 | 67.467.992 |
| 29/9/2025 | 126,13 | 127,86 | +0,68% | 126,13 | 128,50 | 127,33 | 127,86 | 127,87 | 1.513 | 70.735.996 |
| 26/9/2025 | 127,06 | 127,00 | -0,08% | 126,45 | 127,08 | 126,74 | 126,67 | 127,00 | 624 | 28.073.793 |
| 25/9/2025 | 128,48 | 127,10 | -1,08% | 126,32 | 128,48 | 126,75 | 126,52 | 127,10 | 521 | 32.956.862 |
| 24/9/2025 | 126,64 | 128,49 | +1,36% | 126,48 | 128,49 | 127,40 | 127,07 | 128,49 | 1.064 | 65.547.327 |
| 23/9/2025 | 127,66 | 126,77 | -0,68% | 126,20 | 127,66 | 127,11 | 126,20 | 126,77 | 366 | 15.037.484 |
| 22/9/2025 | 124,87 | 127,64 | +2,37% | 124,31 | 128,39 | 126,83 | 126,98 | 127,64 | 1.366 | 100.101.245 |
| 19/9/2025 | 125,49 | 124,69 | -0,65% | 123,58 | 125,49 | 124,75 | 124,01 | 124,87 | 1.080 | 57.897.455 |
| 18/9/2025 | 125,00 | 125,50 | +0,21% | 125,00 | 125,79 | 125,36 | 125,05 | 125,50 | 1.079 | 59.359.977 |
| 17/9/2025 | 125,97 | 125,24 | +0,11% | 125,00 | 125,97 | 125,24 | 125,06 | 125,24 | 1.794 | 62.069.940 |
| 16/9/2025 | 125,18 | 125,10 | -0,85% | 125,00 | 126,25 | 125,35 | 125,10 | 125,20 | 598 | 48.260.719 |
| 15/9/2025 | 129,00 | 126,17 | -1,00% | 124,56 | 129,00 | 125,67 | 125,50 | 126,17 | 5.736 | 240.822.377 |
| 12/9/2025 | 126,20 | 127,44 | +0,24% | 126,20 | 128,17 | 127,30 | 127,21 | 128,00 | 990 | 81.066.044 |
| 11/9/2025 | 126,93 | 127,14 | +0,17% | 125,44 | 127,47 | 126,21 | 126,01 | 127,14 | 518 | 56.315.382 |
| 10/9/2025 | 125,41 | 126,93 | +1,21% | 125,16 | 127,98 | 126,45 | 126,59 | 126,93 | 1.965 | 159.984.496 |
| 9/9/2025 | 125,79 | 125,41 | -0,30% | 124,47 | 125,89 | 125,23 | 125,09 | 125,41 | 1.171 | 40.827.785 |
| 8/9/2025 | 126,97 | 125,79 | -0,93% | 124,91 | 126,97 | 125,54 | 125,49 | 125,79 | 1.628 | 278.364.474 |
| 5/9/2025 | 125,58 | 126,97 | +1,10% | 124,84 | 126,97 | 125,49 | 125,48 | 126,97 | 1.343 | 199.710.356 |
| 4/9/2025 | 125,51 | 125,59 | +0,02% | 124,85 | 126,64 | 125,42 | 125,40 | 125,59 | 1.698 | 274.688.984 |
| 3/9/2025 | 125,00 | 125,57 | -0,02% | 124,75 | 126,08 | 125,34 | 125,05 | 125,57 | 2.227 | 386.348.675 |
| 2/9/2025 | 127,37 | 125,59 | -0,41% | 124,70 | 127,37 | 125,81 | 125,01 | 125,59 | 2.390 | 238.313.379 |
| 1/9/2025 | 129,33 | 126,11 | -3,87% | 125,00 | 130,26 | 126,40 | 126,11 | 129,99 | 2.892 | 445.218.723 |
| 29/8/2025 | 128,33 | 131,19 | +2,23% | 127,22 | 131,40 | 130,36 | 129,00 | 131,19 | 2.860 | 149.684.991 |
| 28/8/2025 | 125,84 | 128,33 | +2,75% | 124,45 | 128,33 | 126,70 | 125,40 | 128,33 | 2.410 | 158.692.973 |
| 27/8/2025 | 125,84 | 124,90 | -0,71% | 124,55 | 126,50 | 125,39 | 124,90 | 125,35 | 598 | 36.753.666 |
| 26/8/2025 | 124,56 | 125,79 | -0,08% | 124,56 | 127,32 | 125,98 | 125,79 | 125,80 | 1.257 | 157.901.236 |
| 25/8/2025 | 124,91 | 125,89 | -0,01% | 124,91 | 126,50 | 125,73 | 125,89 | 125,90 | 363 | 31.497.668 |
| 22/8/2025 | 125,40 | 125,90 | +0,40% | 124,65 | 127,77 | 126,14 | 125,90 | 126,65 | 1.501 | 103.363.880 |
| 21/8/2025 | 125,45 | 125,40 | -0,04% | 124,85 | 126,48 | 125,19 | 125,00 | 125,40 | 701 | 99.677.372 |
| 20/8/2025 | 127,90 | 125,45 | -1,53% | 125,45 | 127,95 | 126,02 | 125,01 | 125,45 | 823 | 36.220.219 |
| 19/8/2025 | 127,65 | 127,40 | +1,04% | 126,21 | 128,42 | 127,02 | 126,95 | 127,40 | 1.273 | 83.278.720 |
| 18/8/2025 | 125,31 | 126,09 | +0,63% | 125,16 | 129,26 | 127,56 | 126,04 | 127,65 | 2.059 | 127.557.023 |
| 15/8/2025 | 125,00 | 125,30 | +0,24% | 124,51 | 127,79 | 126,82 | 125,30 | 126,72 | 799 | 62.577.188 |
| 14/8/2025 | 123,57 | 125,00 | +1,17% | 123,50 | 126,29 | 124,80 | 125,00 | 125,80 | 737 | 85.843.072 |
| 13/8/2025 | 121,05 | 123,55 | +0,73% | 121,05 | 123,96 | 123,15 | 123,51 | 123,55 | 1.640 | 159.230.338 |
| 12/8/2025 | 121,83 | 122,65 | -0,07% | 121,83 | 123,99 | 122,70 | 122,34 | 122,65 | 1.101 | 121.203.191 |
| 11/8/2025 | 122,97 | 122,73 | +0,76% | 121,82 | 122,97 | 122,21 | 122,06 | 122,73 | 1.319 | 72.678.345 |
| 8/8/2025 | 122,82 | 121,81 | -0,81% | 119,74 | 124,05 | 121,37 | 121,61 | 121,82 | 1.984 | 280.839.776 |
| 7/8/2025 | 123,07 | 122,81 | -0,95% | 122,70 | 125,36 | 123,71 | 122,78 | 122,81 | 1.957 | 229.410.037 |
| 6/8/2025 | 126,51 | 123,99 | -1,60% | 123,74 | 126,51 | 124,53 | 123,71 | 124,91 | 1.122 | 162.387.654 |
| 5/8/2025 | 125,00 | 126,00 | -1,53% | 125,00 | 127,29 | 126,20 | 126,00 | 126,05 | 410 | 17.529.986 |
| 4/8/2025 | 127,00 | 127,96 | +1,22% | 124,57 | 127,96 | 125,42 | 127,96 | 129,80 | 1.730 | 71.879.194 |
| 1/8/2025 | 127,02 | 126,42 | -1,11% | 125,20 | 128,32 | 126,29 | 126,42 | 126,61 | 3.154 | 129.953.645 |
| 31/7/2025 | 128,41 | 127,84 | -0,90% | 127,60 | 130,45 | 128,52 | 127,15 | 127,84 | 615 | 95.811.971 |
| 30/7/2025 | 128,99 | 129,00 | 0,00% | 127,20 | 131,90 | 129,63 | 128,99 | 129,00 | 1.087 | 158.220.935 |
| 29/7/2025 | 126,18 | 129,00 | +1,22% | 125,33 | 129,00 | 127,90 | 126,05 | 129,00 | 521 | 56.519.161 |
| 28/7/2025 | 125,00 | 127,45 | +2,04% | 123,97 | 127,45 | 125,60 | 124,58 | 127,45 | 732 | 64.462.555 |
| 25/7/2025 | 124,21 | 124,90 | +0,56% | 123,72 | 125,17 | 124,47 | 124,60 | 124,90 | 757 | 51.856.524 |
| 24/7/2025 | 124,01 | 124,21 | -0,46% | 123,61 | 125,65 | 124,28 | 123,69 | 124,21 | 365 | 29.305.739 |
| 23/7/2025 | 124,13 | 124,79 | +0,53% | 124,13 | 125,45 | 124,74 | 124,28 | 124,79 | 559 | 28.977.958 |
| 22/7/2025 | 124,43 | 124,13 | -0,24% | 124,13 | 125,84 | 124,46 | 124,13 | 124,18 | 419 | 21.457.354 |
| 21/7/2025 | 124,75 | 124,43 | -0,26% | 124,30 | 124,95 | 124,64 | 124,43 | 124,81 | 534 | 22.460.495 |
| 18/7/2025 | 124,11 | 124,75 | +0,24% | 124,11 | 125,48 | 124,64 | 124,41 | 124,75 | 1.067 | 35.548.722 |
| 17/7/2025 | 124,15 | 124,45 | -0,24% | 124,15 | 126,20 | 124,61 | 124,45 | 124,57 | 2.223 | 47.900.976 |
| 16/7/2025 | 125,35 | 124,75 | +0,08% | 124,16 | 126,16 | 124,84 | 124,37 | 124,75 | 1.034 | 77.768.343 |
| 15/7/2025 | 124,71 | 124,65 | -0,06% | 124,08 | 125,64 | 124,73 | 124,65 | 124,68 | 1.713 | 62.978.430 |
| 14/7/2025 | 124,08 | 124,72 | -0,62% | 124,08 | 125,32 | 124,63 | 124,29 | 124,72 | 1.480 | 37.564.795 |
| 11/7/2025 | 124,00 | 125,50 | +1,19% | 123,60 | 125,78 | 124,91 | 125,00 | 125,50 | 1.067 | 71.986.317 |
| 10/7/2025 | 124,22 | 124,03 | -0,97% | 123,18 | 125,40 | 124,18 | 124,03 | 124,74 | 907 | 82.695.602 |
| 9/7/2025 | 127,13 | 125,25 | -0,49% | 125,19 | 127,13 | 125,57 | 125,16 | 125,25 | 372 | 41.841.175 |
| 8/7/2025 | 125,80 | 125,87 | +0,06% | 125,42 | 126,65 | 126,00 | 125,76 | 125,87 | 919 | 69.995.431 |
| 7/7/2025 | 126,52 | 125,80 | -0,57% | 125,26 | 128,42 | 126,07 | 125,38 | 125,80 | 713 | 39.953.080 |
| 4/7/2025 | 128,57 | 126,52 | +0,24% | 125,13 | 128,57 | 126,49 | 125,88 | 126,52 | 2.338 | 114.060.618 |
| 3/7/2025 | 124,39 | 126,22 | +1,17% | 124,28 | 126,69 | 125,35 | 126,22 | 126,69 | 1.971 | 110.388.277 |
| 2/7/2025 | 127,50 | 124,76 | -1,57% | 124,01 | 129,98 | 124,85 | 124,13 | 124,76 | 1.589 | 125.477.267 |
| 1/7/2025 | 130,79 | 126,75 | -6,11% | 126,75 | 133,64 | 129,06 | 126,75 | 131,70 | 810 | 207.828.900 |
| 30/6/2025 | 128,69 | 135,00 | +4,14% | 128,57 | 137,55 | 134,22 | 135,00 | 135,03 | 1.353 | 299.272.540 |
| 27/6/2025 | 126,05 | 129,63 | +0,64% | 126,05 | 129,63 | 128,16 | 129,50 | 129,63 | 884 | 37.308.489 |
| 26/6/2025 | 125,10 | 128,80 | +2,35% | 125,10 | 128,80 | 127,19 | 126,01 | 128,80 | 900 | 56.462.973 |
| 25/6/2025 | 124,63 | 125,84 | -0,91% | 124,63 | 127,00 | 126,47 | 125,84 | 126,89 | 528 | 51.068.785 |
| 24/6/2025 | 124,53 | 127,00 | +1,99% | 124,53 | 127,00 | 125,82 | 126,12 | 127,00 | 498 | 38.389.806 |
| 23/6/2025 | 125,05 | 124,52 | -0,42% | 124,14 | 126,95 | 125,47 | 124,52 | 126,06 | 829 | 84.697.581 |
| 20/6/2025 | 126,42 | 125,05 | -1,54% | 125,05 | 126,94 | 125,72 | 125,00 | 125,90 | 577 | 29.507.761 |
| 18/6/2025 | 125,60 | 127,00 | +1,16% | 125,60 | 127,69 | 126,70 | 126,56 | 127,00 | 662 | 51.972.581 |
| 17/6/2025 | 126,82 | 125,54 | -0,63% | 125,16 | 126,82 | 126,07 | 125,53 | 125,54 | 506 | 31.808.635 |
| 16/6/2025 | 125,31 | 126,33 | +0,81% | 124,52 | 126,85 | 126,10 | 125,40 | 126,33 | 542 | 45.788.335 |
| 13/6/2025 | 124,37 | 125,32 | -0,53% | 123,59 | 126,00 | 124,68 | 125,32 | 125,49 | 1.048 | 92.743.645 |
| 12/6/2025 | 126,00 | 125,99 | +0,11% | 124,12 | 126,00 | 125,07 | 124,62 | 125,99 | 317 | 36.783.152 |
| 11/6/2025 | 125,82 | 125,85 | +0,21% | 124,01 | 125,90 | 124,47 | 124,13 | 125,85 | 484 | 50.898.515 |
| 10/6/2025 | 126,09 | 125,59 | -0,64% | 124,03 | 126,13 | 125,25 | 124,15 | 125,59 | 864 | 88.855.552 |
| 9/6/2025 | 127,30 | 126,40 | -0,71% | 125,25 | 127,64 | 126,54 | 125,45 | 126,40 | 379 | 22.866.674 |
| 6/6/2025 | 126,99 | 127,30 | -0,24% | 125,01 | 127,30 | 126,32 | 125,91 | 127,30 | 750 | 50.036.791 |
| 5/6/2025 | 126,82 | 127,60 | -0,16% | 126,38 | 129,36 | 126,98 | 126,90 | 127,60 | 2.141 | 74.918.786 |
| 4/6/2025 | 128,00 | 127,80 | -0,08% | 126,27 | 128,56 | 127,73 | 126,76 | 127,80 | 2.632 | 120.427.426 |
| 3/6/2025 | 130,15 | 127,90 | -1,62% | 127,25 | 132,88 | 128,28 | 127,89 | 127,90 | 3.137 | 137.575.111 |
| 2/6/2025 | 129,19 | 130,00 | -2,26% | 126,62 | 132,42 | 128,68 | 129,97 | 130,24 | 3.206 | 172.951.679 |
| 30/5/2025 | 128,45 | 133,00 | +3,61% | 128,30 | 133,00 | 131,09 | 129,35 | 133,00 | 420 | 53.042.846 |
| 29/5/2025 | 128,17 | 128,36 | +0,28% | 127,99 | 130,23 | 128,83 | 128,36 | 128,97 | 367 | 52.370.350 |
| 28/5/2025 | 130,50 | 128,00 | -0,86% | 128,00 | 130,50 | 128,72 | 127,89 | 128,00 | 258 | 38.939.822 |
| 27/5/2025 | 128,00 | 129,11 | +0,09% | 128,00 | 129,92 | 129,00 | 128,07 | 129,24 | 976 | 45.282.165 |
| 26/5/2025 | 127,50 | 129,00 | 0,00% | 127,50 | 129,10 | 128,63 | 128,84 | 129,00 | 312 | 27.347.559 |
| 23/5/2025 | 129,09 | 129,00 | -0,07% | 128,50 | 129,10 | 128,80 | 128,60 | 129,00 | 475 | 55.978.857 |
| 22/5/2025 | 129,00 | 129,09 | +0,23% | 128,01 | 129,33 | 128,65 | 128,62 | 129,09 | 336 | 20.238.156 |
| 21/5/2025 | 126,95 | 128,80 | +2,47% | 126,01 | 128,80 | 127,81 | 128,80 | 129,00 | 751 | 72.085.337 |
| 20/5/2025 | 129,08 | 125,70 | -2,56% | 125,53 | 129,93 | 127,17 | 125,70 | 126,62 | 3.143 | 175.792.271 |
| 19/5/2025 | 128,53 | 129,00 | +0,37% | 128,00 | 129,04 | 128,58 | 128,00 | 129,00 | 360 | 28.622.546 |
| 16/5/2025 | 125,99 | 128,53 | +2,01% | 125,50 | 128,54 | 127,58 | 127,65 | 128,53 | 1.397 | 63.909.629 |
| 15/5/2025 | 126,80 | 126,00 | -0,83% | 124,97 | 127,70 | 126,01 | 125,54 | 126,00 | 850 | 75.407.971 |
| 14/5/2025 | 128,40 | 127,05 | -1,05% | 126,10 | 130,38 | 126,79 | 127,05 | 127,84 | 640 | 42.198.326 |
| 13/5/2025 | 128,06 | 128,40 | -1,15% | 126,23 | 129,18 | 127,71 | 128,40 | 128,54 | 673 | 58.006.428 |
| 12/5/2025 | 126,02 | 129,90 | +1,29% | 126,02 | 129,96 | 128,76 | 128,23 | 129,99 | 630 | 63.697.884 |
| 9/5/2025 | 129,55 | 128,24 | -0,03% | 127,00 | 129,55 | 128,41 | 127,00 | 128,24 | 629 | 45.328.981 |
| 8/5/2025 | 128,18 | 128,28 | +1,09% | 126,07 | 129,99 | 127,95 | 127,01 | 128,28 | 686 | 68.479.023 |
| 7/5/2025 | 128,06 | 126,90 | +0,14% | 122,20 | 129,19 | 125,20 | 126,08 | 127,75 | 1.532 | 133.849.406 |
| 6/5/2025 | 129,10 | 126,72 | -2,58% | 126,58 | 130,95 | 127,97 | 126,72 | 127,54 | 927 | 73.870.021 |
| 5/5/2025 | 132,80 | 130,08 | -2,07% | 129,57 | 132,80 | 131,07 | 129,81 | 130,08 | 2.362 | 97.243.841 |
| 2/5/2025 | 135,00 | 132,83 | +1,24% | 128,13 | 135,00 | 132,54 | 129,63 | 132,83 | 905 | 623.299.677 |
| 29/4/2025 | 129,98 | 131,20 | +0,95% | 128,31 | 132,00 | 131,09 | 130,01 | 131,20 | 930 | 82.445.083 |
| 28/4/2025 | 129,00 | 129,97 | -0,40% | 128,68 | 130,50 | 130,03 | 129,97 | 130,49 | 1.198 | 63.390.602 |
| 25/4/2025 | 127,00 | 130,49 | +1,25% | 127,00 | 131,35 | 130,12 | 129,00 | 130,50 | 1.104 | 85.167.810 |
| 24/4/2025 | 128,25 | 128,88 | +0,48% | 127,52 | 128,99 | 128,44 | 128,88 | 128,89 | 1.515 | 114.229.848 |
| 23/4/2025 | 127,01 | 128,27 | +0,15% | 127,01 | 129,17 | 128,35 | 127,50 | 128,27 | 1.480 | 137.135.416 |
| 22/4/2025 | 127,98 | 128,08 | +0,30% | 127,02 | 129,50 | 128,29 | 128,08 | 128,12 | 1.986 | 141.222.769 |
| 17/4/2025 | 125,01 | 127,70 | +1,51% | 125,01 | 127,96 | 127,34 | 127,00 | 127,70 | 1.788 | 141.254.014 |
| 16/4/2025 | 125,50 | 125,80 | +0,24% | 124,74 | 127,18 | 125,76 | 125,23 | 125,80 | 1.492 | 105.105.779 |
| 15/4/2025 | 124,51 | 125,50 | +1,16% | 124,51 | 126,00 | 125,24 | 124,96 | 125,50 | 2.217 | 85.744.983 |
| 14/4/2025 | 123,28 | 124,06 | +0,63% | 122,06 | 127,89 | 124,96 | 123,97 | 126,95 | 1.470 | 121.954.636 |
| 11/4/2025 | 122,61 | 123,28 | +0,55% | 122,38 | 124,91 | 123,43 | 123,28 | 123,55 | 842 | 78.036.552 |
| 10/4/2025 | 123,51 | 122,60 | -1,53% | 122,60 | 124,84 | 123,89 | 122,61 | 123,90 | 1.952 | 114.057.432 |
| 9/4/2025 | 122,45 | 124,50 | +1,58% | 120,84 | 124,94 | 123,73 | 123,76 | 124,50 | 1.826 | 121.251.849 |
| 8/4/2025 | 120,62 | 122,56 | +0,06% | 119,12 | 122,56 | 121,35 | 122,56 | 122,90 | 5.740 | 217.318.476 |
| 7/4/2025 | 129,00 | 122,49 | -7,10% | 120,00 | 129,00 | 121,75 | 122,49 | 122,70 | 2.885 | 818.039.031 |
| 4/4/2025 | 130,71 | 131,85 | -0,11% | 130,71 | 133,80 | 132,22 | 131,36 | 131,85 | 1.070 | 96.104.695 |
| 3/4/2025 | 131,92 | 132,00 | +1,06% | 130,70 | 134,60 | 132,75 | 130,81 | 132,00 | 1.884 | 126.452.267 |
| 2/4/2025 | 132,46 | 130,62 | -0,30% | 130,51 | 133,00 | 131,67 | 130,62 | 131,92 | 3.012 | 99.189.192 |
| 1/4/2025 | 130,40 | 131,01 | +0,65% | 130,16 | 134,97 | 132,44 | 131,01 | 131,46 | 3.436 | 152.819.212 |
| 31/3/2025 | 131,78 | 130,16 | -1,23% | 130,16 | 134,96 | 131,89 | 130,00 | 130,60 | 1.707 | 131.695.905 |
| 28/3/2025 | 130,95 | 131,78 | +1,64% | 130,01 | 131,78 | 131,72 | 131,08 | 131,78 | 2.826 | 806.577.940 |
| 27/3/2025 | 129,20 | 129,65 | +0,38% | 129,20 | 131,78 | 131,33 | 129,70 | 131,59 | 3.094 | 133.161.373 |
| 26/3/2025 | 129,00 | 129,16 | +1,73% | 125,42 | 131,86 | 130,72 | 129,16 | 131,40 | 3.078 | 157.546.987 |
| 25/3/2025 | 126,99 | 126,96 | -0,29% | 126,06 | 133,42 | 129,64 | 126,96 | 129,46 | 2.271 | 129.033.887 |
| 24/3/2025 | 124,41 | 127,33 | +0,66% | 121,97 | 127,33 | 122,99 | 122,56 | 127,33 | 419 | 40.341.132 |
| 21/3/2025 | 121,95 | 126,50 | +5,42% | 121,22 | 129,46 | 124,84 | 126,32 | 126,68 | 926 | 87.552.622 |
| 20/3/2025 | 118,39 | 120,00 | +1,37% | 118,39 | 122,50 | 120,31 | 120,00 | 122,19 | 1.671 | 91.874.602 |
| 19/3/2025 | 118,00 | 118,38 | +0,32% | 117,81 | 120,03 | 118,73 | 118,38 | 119,39 | 3.187 | 118.401.902 |
| 18/3/2025 | 117,50 | 118,00 | -0,84% | 117,50 | 119,48 | 118,29 | 117,94 | 118,98 | 2.534 | 209.563.777 |
| 17/3/2025 | 118,00 | 119,00 | +0,68% | 117,69 | 119,65 | 118,79 | 117,69 | 119,00 | 3.686 | 223.579.602 |
| 14/3/2025 | 118,19 | 118,20 | +0,17% | 117,51 | 118,84 | 117,96 | 118,00 | 118,20 | 758 | 45.391.516 |
| 13/3/2025 | 118,71 | 118,00 | +0,43% | 117,28 | 118,71 | 117,96 | 117,94 | 118,19 | 529 | 277.141.384 |