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.
RECM11 - FII RECM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 7,32 | 7,33 | +0,55% | 7,28 | 7,33 | 7,29 | 7,28 | 7,33 | 83 | 2.890.421 |
| 2/6/2026 | 7,31 | 7,29 | -0,14% | 7,29 | 7,31 | 7,30 | 7,29 | 7,32 | 46 | 858.580 |
| 1/6/2026 | 7,35 | 7,30 | -0,14% | 7,26 | 7,36 | 7,34 | 7,29 | 7,32 | 493 | 11.681.157 |
| 29/5/2026 | 7,32 | 7,31 | +0,97% | 7,24 | 7,32 | 7,29 | 7,28 | 7,33 | 44 | 1.609.280 |
| 28/5/2026 | 7,27 | 7,24 | -0,82% | 7,24 | 7,32 | 7,26 | 7,25 | 7,32 | 52 | 1.755.012 |
| 27/5/2026 | 7,33 | 7,30 | 0,00% | 7,27 | 7,33 | 7,30 | 7,28 | 7,36 | 43 | 924.929 |
| 26/5/2026 | 7,31 | 7,30 | -0,14% | 7,29 | 7,32 | 7,29 | 7,29 | 7,34 | 74 | 1.983.599 |
| 25/5/2026 | 7,30 | 7,31 | -0,27% | 7,26 | 7,35 | 7,30 | 7,26 | 7,36 | 61 | 1.182.434 |
| 22/5/2026 | 7,30 | 7,33 | +0,14% | 7,29 | 7,33 | 7,31 | 7,29 | 7,35 | 45 | 1.513.616 |
| 21/5/2026 | 7,23 | 7,32 | -0,41% | 7,23 | 7,35 | 7,30 | 7,24 | 7,32 | 30 | 446.586 |
| 20/5/2026 | 7,28 | 7,35 | +0,82% | 7,20 | 7,35 | 7,28 | 7,21 | 7,35 | 39 | 1.404.621 |
| 19/5/2026 | 7,18 | 7,29 | +1,53% | 7,18 | 7,39 | 7,19 | 7,21 | 7,29 | 30 | 2.903.975 |
| 18/5/2026 | 7,26 | 7,18 | 0,00% | 7,18 | 7,30 | 7,23 | 7,18 | 7,26 | 54 | 2.545.026 |
| 15/5/2026 | 7,28 | 7,18 | -0,28% | 7,17 | 7,40 | 7,31 | 7,15 | 7,30 | 117 | 6.769.897 |
| 14/5/2026 | 7,25 | 7,20 | -0,83% | 7,20 | 7,36 | 7,27 | 7,20 | 7,37 | 62 | 2.873.696 |
| 13/5/2026 | 7,49 | 7,26 | -1,22% | 7,26 | 7,49 | 7,30 | 7,27 | 7,48 | 64 | 4.159.183 |
| 12/5/2026 | 7,30 | 7,35 | -0,68% | 7,21 | 7,81 | 7,45 | 7,56 | 7,58 | 695 | 22.033.207 |
| 11/5/2026 | 7,45 | 7,40 | -1,60% | 7,36 | 7,45 | 7,30 | 7,36 | 7,40 | 81 | 3.127.922 |
| 8/5/2026 | 7,50 | 7,52 | +1,08% | 7,33 | 7,56 | 7,41 | 7,52 | 7,54 | 162 | 8.509.935 |
| 7/5/2026 | 7,59 | 7,44 | -2,11% | 7,26 | 7,59 | 7,49 | 7,43 | 7,44 | 67 | 4.173.131 |
| 6/5/2026 | 7,61 | 7,60 | +0,66% | 7,41 | 7,61 | 7,55 | 7,41 | 7,60 | 83 | 6.540.631 |
| 5/5/2026 | 7,66 | 7,55 | -0,40% | 7,55 | 7,66 | 7,56 | 7,55 | 7,59 | 50 | 3.067.981 |
| 4/5/2026 | 7,68 | 7,58 | -0,66% | 7,56 | 7,68 | 7,62 | 7,57 | 7,60 | 96 | 2.325.396 |
| 30/4/2026 | 7,66 | 7,63 | -0,26% | 7,61 | 7,66 | 7,64 | 7,62 | 7,63 | 70 | 2.876.551 |
| 29/4/2026 | 7,65 | 7,65 | 0,00% | 7,56 | 7,67 | 7,61 | 7,60 | 7,65 | 26 | 353.249 |
| 28/4/2026 | 7,68 | 7,65 | -0,26% | 7,60 | 7,68 | 7,62 | 7,59 | 7,65 | 28 | 920.589 |
| 27/4/2026 | 7,73 | 7,67 | -0,65% | 7,58 | 7,73 | 7,66 | 7,58 | 7,67 | 174 | 13.881.066 |
| 24/4/2026 | 7,74 | 7,72 | -0,26% | 7,60 | 7,74 | 7,70 | 7,60 | 7,72 | 59 | 1.498.271 |
| 23/4/2026 | 7,74 | 7,74 | +0,65% | 7,60 | 7,74 | 7,67 | 7,60 | 7,74 | 76 | 1.986.553 |
| 22/4/2026 | 7,68 | 7,69 | +1,18% | 7,59 | 7,70 | 7,66 | 7,60 | 7,69 | 117 | 4.920.137 |
| 20/4/2026 | 7,70 | 7,60 | -1,81% | 7,60 | 7,74 | 7,63 | 7,59 | 7,60 | 108 | 5.296.577 |
| 17/4/2026 | 7,69 | 7,74 | +0,52% | 7,53 | 7,74 | 7,62 | 7,53 | 7,74 | 91 | 4.292.450 |
| 16/4/2026 | 7,57 | 7,70 | +1,45% | 7,50 | 7,70 | 7,57 | 7,51 | 7,70 | 112 | 3.719.995 |
| 15/4/2026 | 7,64 | 7,59 | -0,65% | 7,50 | 7,79 | 7,56 | 7,51 | 7,59 | 197 | 43.828.939 |
| 14/4/2026 | 7,65 | 7,64 | -0,13% | 7,51 | 7,95 | 7,66 | 7,55 | 7,64 | 422 | 71.578.308 |
| 13/4/2026 | 7,69 | 7,65 | +0,53% | 7,51 | 7,95 | 7,69 | 7,62 | 7,88 | 135 | 7.425.774 |
| 10/4/2026 | 7,78 | 7,61 | -2,31% | 7,57 | 7,96 | 7,72 | 7,61 | 7,73 | 207 | 9.370.001 |
| 9/4/2026 | 8,06 | 7,79 | -2,50% | 7,52 | 8,06 | 7,81 | 7,78 | 7,79 | 162 | 22.046.266 |
| 8/4/2026 | 8,08 | 7,99 | -0,13% | 7,50 | 8,09 | 7,84 | 7,79 | 7,99 | 271 | 18.828.674 |
| 7/4/2026 | 8,10 | 8,00 | -1,23% | 8,00 | 8,10 | 8,03 | 7,99 | 8,00 | 54 | 3.246.463 |
| 6/4/2026 | 8,14 | 8,10 | +0,62% | 8,06 | 8,14 | 8,09 | 8,09 | 8,10 | 67 | 47.935.159 |
| 2/4/2026 | 8,09 | 8,05 | -0,49% | 8,04 | 8,16 | 8,09 | 8,06 | 8,09 | 52 | 1.330.240 |
| 1/4/2026 | 8,20 | 8,09 | +0,62% | 8,01 | 8,20 | 8,06 | 8,03 | 8,09 | 114 | 145.529.285 |
| 31/3/2026 | 8,48 | 8,04 | -4,63% | 8,04 | 8,49 | 8,18 | 8,04 | 8,15 | 132 | 28.761.119 |
| 30/3/2026 | 8,50 | 8,43 | -0,82% | 8,15 | 8,50 | 8,39 | 8,41 | 8,43 | 72 | 150.568.703 |
| 27/3/2026 | 8,50 | 8,50 | 0,00% | 8,27 | 8,50 | 8,32 | 8,34 | 8,50 | 34 | 9.497.051 |
| 26/3/2026 | 8,50 | 8,50 | 0,00% | 8,22 | 8,50 | 8,35 | 8,38 | 8,50 | 44 | 146.390.676 |
| 25/3/2026 | 8,26 | 8,50 | +3,79% | 8,09 | 8,50 | 8,31 | 8,38 | 8,50 | 231 | 14.942.063 |
| 24/3/2026 | 8,34 | 8,19 | -0,73% | 8,06 | 8,39 | 8,24 | 8,08 | 8,19 | 73 | 5.022.178 |
| 23/3/2026 | 8,30 | 8,25 | +0,36% | 8,01 | 8,30 | 8,13 | 8,13 | 8,25 | 135 | 11.973.850 |
| 20/3/2026 | 8,10 | 8,22 | +2,88% | 7,99 | 8,35 | 8,16 | 8,18 | 8,22 | 138 | 11.796.249 |
| 19/3/2026 | 8,07 | 7,99 | 0,00% | 7,99 | 8,23 | 8,13 | 8,03 | 8,08 | 52 | 3.359.435 |
| 18/3/2026 | 8,11 | 7,99 | -0,37% | 7,83 | 8,29 | 7,98 | 8,00 | 8,20 | 2.264 | 40.081.952 |
| 17/3/2026 | 7,86 | 8,02 | +2,04% | 7,86 | 8,30 | 8,10 | 8,03 | 8,30 | 838 | 106.662.950 |
| 16/3/2026 | 7,98 | 7,86 | -1,38% | 7,55 | 8,40 | 7,86 | 7,79 | 7,86 | 736 | 121.186.955 |
| 13/3/2026 | 7,91 | 7,97 | +0,89% | 7,91 | 8,13 | 7,98 | 7,94 | 7,97 | 374 | 13.806.363 |
| 12/3/2026 | 8,20 | 7,90 | -2,47% | 7,66 | 8,27 | 7,90 | 7,85 | 7,95 | 334 | 64.233.381 |
| 11/3/2026 | 8,46 | 8,10 | -4,71% | 7,96 | 8,50 | 8,12 | 8,10 | 8,24 | 443 | 46.989.305 |
| 10/3/2026 | 8,50 | 8,50 | 0,00% | 8,40 | 8,50 | 8,47 | 8,46 | 8,50 | 81 | 34.210.005 |
| 9/3/2026 | 8,66 | 8,50 | -0,82% | 8,35 | 9,00 | 8,51 | 8,46 | 8,50 | 214 | 45.251.865 |
| 6/3/2026 | 8,50 | 8,57 | +0,82% | 8,49 | 8,90 | 8,66 | 8,53 | 8,59 | 94 | 70.623.836 |
| 5/3/2026 | 8,64 | 8,50 | -0,58% | 8,41 | 8,65 | 8,56 | 8,49 | 8,50 | 362 | 42.802.115 |
| 4/3/2026 | 8,66 | 8,55 | -0,47% | 8,55 | 8,90 | 8,70 | 8,55 | 8,64 | 83 | 54.688.745 |
| 3/3/2026 | 8,60 | 8,59 | +0,47% | 8,53 | 9,09 | 8,80 | 8,57 | 8,65 | 78 | 65.205.636 |
| 2/3/2026 | 8,53 | 8,55 | +0,12% | 8,53 | 9,26 | 8,62 | 8,56 | 8,72 | 113 | 17.726.441 |
| 27/2/2026 | 8,59 | 8,54 | -0,12% | 8,54 | 8,59 | 8,55 | 8,54 | 8,56 | 27 | 5.597.712 |
| 26/2/2026 | 8,57 | 8,55 | 0,00% | 8,55 | 8,60 | 8,55 | 8,54 | 8,55 | 16 | 2.911.511 |
| 25/2/2026 | 8,50 | 8,55 | +0,12% | 8,50 | 8,71 | 8,60 | 8,55 | 8,59 | 26 | 13.219.722 |
| 24/2/2026 | 8,60 | 8,54 | -0,70% | 8,52 | 8,60 | 8,55 | 8,53 | 8,59 | 26 | 12.747.340 |
| 23/2/2026 | 8,55 | 8,60 | +1,18% | 8,55 | 8,60 | 8,57 | 8,58 | 8,60 | 29 | 2.068.718 |
| 20/2/2026 | 8,54 | 8,50 | +0,24% | 8,50 | 8,55 | 8,51 | 8,50 | 8,55 | 70 | 3.727.446 |
| 19/2/2026 | 8,49 | 8,48 | -0,70% | 8,48 | 8,55 | 8,49 | 8,49 | 8,54 | 23 | 3.977.471 |
| 18/2/2026 | 8,53 | 8,54 | +0,59% | 8,49 | 8,54 | 8,53 | 8,53 | 8,54 | 28 | 942.033 |
| 13/2/2026 | 8,47 | 8,49 | +1,19% | 8,41 | 8,53 | 8,45 | 8,44 | 8,52 | 27 | 96.406 |
| 11/2/2026 | 8,39 | 8,39 | 0,00% | 8,37 | 8,39 | 8,38 | 8,38 | 8,39 | 17 | 481.570 |
| 10/2/2026 | 8,40 | 8,39 | +0,12% | 8,37 | 8,40 | 8,38 | 8,38 | 8,39 | 24 | 446.276 |
| 9/2/2026 | 8,56 | 8,38 | -1,18% | 8,38 | 8,56 | 8,42 | 8,38 | 8,40 | 38 | 1.634.344 |
| 6/2/2026 | 8,60 | 8,48 | -1,40% | 8,48 | 8,63 | 8,58 | 8,46 | 8,48 | 143 | 5.191.654 |
| 5/2/2026 | 8,60 | 8,60 | 0,00% | 8,59 | 8,62 | 8,59 | 8,59 | 8,61 | 55 | 1.966.658 |
| 4/2/2026 | 8,60 | 8,60 | -0,12% | 8,59 | 8,62 | 8,59 | 8,59 | 8,63 | 67 | 4.918.967 |
| 3/2/2026 | 8,63 | 8,61 | 0,00% | 8,59 | 8,63 | 8,60 | 8,59 | 8,61 | 34 | 1.078.399 |
| 2/2/2026 | 8,62 | 8,61 | +0,12% | 8,55 | 8,68 | 8,59 | 8,59 | 8,63 | 46 | 3.729.510 |
| 30/1/2026 | 8,69 | 8,60 | 0,00% | 8,59 | 8,69 | 8,60 | 8,59 | 8,62 | 21 | 3.146.076 |
| 29/1/2026 | 8,69 | 8,60 | -0,92% | 8,59 | 8,69 | 8,60 | 8,59 | 8,60 | 39 | 5.799.372 |
| 28/1/2026 | 8,66 | 8,68 | +0,58% | 8,62 | 8,68 | 8,67 | 8,66 | 8,68 | 20 | 1.255.424 |
| 27/1/2026 | 8,69 | 8,63 | -0,69% | 8,63 | 8,69 | 8,65 | 8,62 | 8,68 | 62 | 3.544.286 |
| 26/1/2026 | 8,71 | 8,69 | 0,00% | 8,68 | 8,71 | 8,69 | 8,66 | 8,69 | 16 | 556.457 |
| 23/1/2026 | 8,68 | 8,69 | +0,23% | 8,68 | 8,70 | 8,68 | 8,66 | 8,68 | 15 | 268.430 |
| 22/1/2026 | 8,70 | 8,67 | +0,23% | 8,63 | 8,70 | 8,66 | 8,63 | 8,67 | 11 | 1.154.336 |
| 21/1/2026 | 8,70 | 8,65 | +0,35% | 8,54 | 8,70 | 8,61 | 8,64 | 8,65 | 20 | 74.933 |
| 20/1/2026 | 8,61 | 8,62 | +0,58% | 8,61 | 8,70 | 8,63 | 8,62 | 8,68 | 16 | 501.637 |
| 19/1/2026 | 8,61 | 8,57 | -0,46% | 8,54 | 8,61 | 8,55 | 8,55 | 8,57 | 23 | 1.328.177 |
| 16/1/2026 | 8,59 | 8,61 | +0,94% | 8,53 | 8,61 | 8,57 | 8,55 | 8,58 | 26 | 349.795 |
| 15/1/2026 | 8,60 | 8,53 | -0,23% | 8,53 | 8,62 | 8,57 | 8,53 | 8,57 | 27 | 667.336 |
| 14/1/2026 | 8,58 | 8,55 | +0,23% | 8,55 | 8,58 | 8,55 | 8,55 | 8,58 | 11 | 148.824 |
| 13/1/2026 | 8,60 | 8,53 | 0,00% | 8,53 | 8,60 | 8,56 | 8,53 | 8,59 | 11 | 145.561 |
| 12/1/2026 | 8,55 | 8,53 | +0,12% | 8,44 | 8,55 | 8,50 | 8,53 | 8,55 | 36 | 998.847 |
| 9/1/2026 | 8,69 | 8,52 | -2,18% | 8,51 | 8,69 | 8,54 | 8,52 | 8,55 | 25 | 288.672 |
| 8/1/2026 | 8,60 | 8,71 | +1,40% | 8,60 | 8,79 | 8,62 | 8,70 | 8,71 | 23 | 2.419.392 |
| 7/1/2026 | 8,60 | 8,59 | 0,00% | 8,46 | 8,60 | 8,59 | 8,59 | 8,60 | 16 | 445.309 |
| 6/1/2026 | 8,42 | 8,59 | -0,12% | 8,42 | 8,59 | 8,54 | 8,58 | 8,59 | 18 | 351.938 |
| 5/1/2026 | 8,60 | 8,60 | 0,00% | 8,57 | 8,60 | 8,59 | 8,59 | 8,60 | 28 | 1.791.908 |
| 2/1/2026 | 8,55 | 8,60 | 0,00% | 8,55 | 8,60 | 8,57 | 8,56 | 8,60 | 22 | 257.246 |
| 30/12/2025 | 8,31 | 8,60 | +1,18% | 8,31 | 8,60 | 8,54 | 8,56 | 8,60 | 22 | 778.672 |
| 29/12/2025 | 8,58 | 8,50 | +0,24% | 8,26 | 8,58 | 8,48 | 8,49 | 8,50 | 24 | 148.476 |
| 26/12/2025 | 8,35 | 8,48 | -0,59% | 8,35 | 8,55 | 8,45 | 8,47 | 8,49 | 46 | 342.502 |
| 23/12/2025 | 8,59 | 8,53 | -0,70% | 8,19 | 8,59 | 8,37 | 8,47 | 8,54 | 49 | 2.531.164 |
| 22/12/2025 | 8,60 | 8,59 | 0,00% | 8,55 | 8,60 | 8,59 | 8,56 | 8,59 | 36 | 398.693 |
| 19/12/2025 | 8,60 | 8,59 | +0,12% | 8,59 | 8,60 | 8,59 | 8,57 | 8,58 | 11 | 46.402 |
| 18/12/2025 | 8,60 | 8,58 | -0,12% | 8,56 | 8,60 | 8,58 | 8,56 | 8,59 | 18 | 198.276 |
| 17/12/2025 | 8,57 | 8,59 | +0,23% | 8,57 | 8,60 | 8,59 | 8,55 | 8,59 | 15 | 1.568.291 |
| 16/12/2025 | 8,57 | 8,57 | 0,00% | 8,51 | 8,57 | 8,56 | 8,51 | 8,56 | 17 | 1.440.459 |
| 15/12/2025 | 8,45 | 8,57 | +1,54% | 8,44 | 8,57 | 8,56 | 8,47 | 8,57 | 64 | 10.026.566 |
| 12/12/2025 | 8,58 | 8,44 | -1,40% | 8,42 | 8,58 | 8,54 | 8,38 | 8,44 | 30 | 273.331 |
| 11/12/2025 | 8,57 | 8,56 | -0,12% | 8,56 | 8,57 | 8,56 | 8,30 | 8,56 | 9 | 107.124 |
| 10/12/2025 | 8,50 | 8,57 | +1,42% | 8,22 | 8,59 | 8,46 | 8,37 | 8,58 | 23 | 61.763 |
| 9/12/2025 | 8,52 | 8,45 | -0,35% | 8,45 | 8,52 | 8,47 | 8,42 | 8,45 | 19 | 78.845 |
| 8/12/2025 | 8,55 | 8,48 | -1,51% | 8,48 | 8,55 | 8,50 | 8,48 | 8,50 | 21 | 99.550 |
| 5/12/2025 | 8,79 | 8,61 | +0,12% | 8,58 | 8,79 | 8,61 | 8,58 | 8,61 | 32 | 957.219 |
| 4/12/2025 | 8,61 | 8,60 | -0,12% | 8,60 | 8,79 | 8,71 | 8,60 | 8,79 | 32 | 1.477.259 |
| 3/12/2025 | 8,60 | 8,61 | +0,12% | 8,60 | 8,79 | 8,62 | 8,59 | 8,75 | 15 | 1.621.590 |
| 2/12/2025 | 8,61 | 8,60 | +0,12% | 8,57 | 8,61 | 8,58 | 8,58 | 8,61 | 20 | 145.127 |
| 1/12/2025 | 8,61 | 8,59 | -0,23% | 8,54 | 8,61 | 8,59 | 8,56 | 8,59 | 20 | 495.294 |
| 28/11/2025 | 8,59 | 8,61 | +0,23% | 8,50 | 8,61 | 8,59 | 8,46 | 8,61 | 21 | 93.691 |
| 27/11/2025 | 8,30 | 8,59 | +2,75% | 8,30 | 8,62 | 8,56 | 8,57 | 8,59 | 14 | 378.401 |
| 26/11/2025 | 8,68 | 8,36 | -3,91% | 8,11 | 8,68 | 8,24 | 8,37 | 8,59 | 37 | 1.178.385 |
| 25/11/2025 | 8,59 | 8,70 | +1,16% | 8,58 | 8,70 | 8,60 | 8,59 | 8,68 | 8 | 449.417 |
| 24/11/2025 | 8,99 | 8,60 | -4,44% | 8,59 | 8,99 | 8,79 | 8,59 | 8,70 | 26 | 456.641 |
| 21/11/2025 | 8,54 | 9,00 | +3,45% | 8,54 | 9,59 | 8,67 | 8,56 | 9,00 | 25 | 749.063 |
| 19/11/2025 | 8,77 | 8,70 | +0,23% | 8,70 | 8,77 | 8,76 | 8,55 | 8,70 | 19 | 91.147 |
| 18/11/2025 | 8,69 | 8,68 | +0,35% | 8,68 | 8,69 | 8,68 | 8,55 | 8,68 | 17 | 150.167 |
| 17/11/2025 | 8,70 | 8,65 | +0,35% | 8,52 | 8,70 | 8,60 | 8,59 | 8,64 | 20 | 108.438 |
| 14/11/2025 | 8,63 | 8,62 | +0,12% | 8,59 | 8,63 | 8,62 | 8,59 | 8,62 | 17 | 246.704 |
| 13/11/2025 | 8,49 | 8,61 | +1,41% | 8,49 | 8,61 | 8,60 | 8,51 | 8,55 | 5 | 12.901 |
| 12/11/2025 | 8,60 | 8,49 | -0,12% | 8,49 | 8,62 | 8,59 | 8,50 | 8,59 | 6 | 446.255 |
| 11/11/2025 | 8,65 | 8,50 | -1,05% | 8,50 | 8,65 | 8,63 | 8,50 | 8,63 | 14 | 464.587 |
| 10/11/2025 | 8,61 | 8,59 | -0,46% | 8,51 | 8,67 | 8,59 | 8,48 | 8,58 | 48 | 8.543.616 |
| 7/11/2025 | 8,11 | 8,63 | +2,13% | 8,11 | 8,63 | 8,56 | 8,59 | 8,64 | 43 | 2.071.504 |
| 6/11/2025 | 8,42 | 8,45 | +1,20% | 8,41 | 8,45 | 8,42 | 8,42 | 8,45 | 14 | 272.191 |
| 5/11/2025 | 8,36 | 8,35 | 0,00% | 8,33 | 8,41 | 8,35 | 8,36 | 8,42 | 26 | 348.512 |
| 4/11/2025 | 8,44 | 8,35 | -1,07% | 8,00 | 8,44 | 8,14 | 8,28 | 8,36 | 135 | 1.377.273 |
| 3/11/2025 | 8,45 | 8,44 | +0,48% | 8,44 | 8,45 | 8,44 | 8,43 | 8,44 | 12 | 119.978 |
| 31/10/2025 | 8,45 | 8,40 | -0,59% | 8,40 | 8,45 | 8,41 | 8,38 | 8,40 | 12 | 63.134 |
| 30/10/2025 | 8,49 | 8,45 | -0,47% | 8,45 | 8,49 | 8,45 | 8,32 | 8,44 | 11 | 64.267 |
| 29/10/2025 | 8,35 | 8,49 | +1,19% | 8,17 | 8,52 | 8,39 | 8,26 | 8,49 | 26 | 1.349.334 |
| 28/10/2025 | 8,25 | 8,39 | +1,08% | 8,25 | 8,40 | 8,37 | 8,30 | 8,39 | 7 | 49.399 |
| 27/10/2025 | 8,39 | 8,30 | -1,07% | 8,26 | 8,40 | 8,39 | 8,30 | 8,40 | 14 | 110.752 |
| 24/10/2025 | 8,39 | 8,39 | +1,08% | 8,35 | 8,40 | 8,39 | 8,35 | 8,38 | 13 | 59.569 |
| 23/10/2025 | 8,31 | 8,30 | -0,48% | 8,23 | 8,33 | 8,28 | 8,26 | 8,30 | 11 | 91.957 |
| 22/10/2025 | 8,29 | 8,34 | +0,48% | 8,27 | 8,34 | 8,27 | 8,31 | 8,34 | 12 | 175.517 |
| 21/10/2025 | 8,40 | 8,30 | -0,84% | 8,30 | 8,43 | 8,36 | 8,23 | 8,39 | 21 | 682.760 |
| 20/10/2025 | 8,42 | 8,37 | -0,59% | 8,30 | 8,42 | 8,33 | 8,34 | 8,40 | 18 | 404.250 |
| 17/10/2025 | 8,30 | 8,42 | +2,68% | 8,30 | 8,43 | 8,38 | 8,21 | 8,42 | 12 | 17.616 |
| 16/10/2025 | 8,41 | 8,20 | -2,61% | 8,20 | 8,41 | 8,23 | 8,20 | 8,39 | 29 | 135.037 |
| 15/10/2025 | 8,49 | 8,42 | +4,34% | 8,10 | 8,49 | 8,13 | 8,15 | 8,41 | 26 | 278.289 |
| 14/10/2025 | 8,56 | 8,07 | -4,72% | 7,75 | 8,56 | 8,13 | 8,07 | 8,44 | 326 | 6.547.230 |
| 13/10/2025 | 8,51 | 8,47 | -0,47% | 8,47 | 8,58 | 8,51 | 8,48 | 8,58 | 30 | 618.136 |
| 10/10/2025 | 8,50 | 8,51 | 0,00% | 8,50 | 8,54 | 8,50 | 8,50 | 8,52 | 9 | 27.211 |
| 9/10/2025 | 8,54 | 8,51 | +0,12% | 8,50 | 8,54 | 8,52 | 8,47 | 8,56 | 6 | 19.597 |
| 8/10/2025 | 8,60 | 8,50 | -1,16% | 8,43 | 8,60 | 8,44 | 8,47 | 8,62 | 26 | 691.913 |
| 7/10/2025 | 8,60 | 8,60 | +0,35% | 8,59 | 8,67 | 8,63 | 8,59 | 8,67 | 37 | 1.075.485 |
| 6/10/2025 | 8,68 | 8,57 | -1,15% | 8,57 | 8,68 | 8,67 | 8,56 | 8,60 | 11 | 903.263 |
| 3/10/2025 | 8,68 | 8,67 | -0,12% | 8,50 | 8,68 | 8,66 | 8,53 | 8,68 | 57 | 15.588.045 |
| 2/10/2025 | 8,60 | 8,68 | +0,93% | 8,53 | 8,68 | 8,63 | 8,56 | 8,68 | 46 | 1.750.621 |
| 1/10/2025 | 8,67 | 8,60 | -0,81% | 8,60 | 8,68 | 8,63 | 8,59 | 8,60 | 9 | 67.348 |
| 30/9/2025 | 8,69 | 8,67 | -0,23% | 8,59 | 8,69 | 8,68 | 8,59 | 8,67 | 12 | 1.198.847 |
| 29/9/2025 | 8,68 | 8,69 | 0,00% | 8,60 | 8,70 | 8,69 | 8,58 | 8,69 | 32 | 10.858.299 |
| 26/9/2025 | 8,65 | 8,69 | +0,23% | 8,48 | 8,70 | 8,60 | 8,51 | 8,68 | 100 | 8.312.121 |
| 25/9/2025 | 8,65 | 8,67 | +1,29% | 8,58 | 8,73 | 8,60 | 8,59 | 8,67 | 30 | 577.711 |
| 24/9/2025 | 8,77 | 8,56 | -1,50% | 8,56 | 8,77 | 8,65 | 8,57 | 8,67 | 12 | 114.217 |
| 23/9/2025 | 8,73 | 8,69 | +1,28% | 8,60 | 8,73 | 8,65 | 8,59 | 8,70 | 33 | 180.872 |
| 22/9/2025 | 8,76 | 8,58 | -1,15% | 8,58 | 8,76 | 8,67 | 8,55 | 8,58 | 32 | 168.280 |
| 19/9/2025 | 8,61 | 8,68 | +0,93% | 8,59 | 8,80 | 8,60 | 8,59 | 8,68 | 15 | 178.208 |
| 18/9/2025 | 8,74 | 8,60 | -0,58% | 8,60 | 8,74 | 8,65 | 8,59 | 8,70 | 6 | 80.480 |
| 17/9/2025 | 8,60 | 8,65 | +0,58% | 8,60 | 8,65 | 8,62 | 8,59 | 8,65 | 10 | 42.241 |
| 16/9/2025 | 8,75 | 8,60 | +0,70% | 8,60 | 8,84 | 8,73 | 8,59 | 8,69 | 8 | 95.263 |
| 15/9/2025 | 8,54 | 8,54 | +0,12% | 8,54 | 8,64 | 8,60 | 8,55 | 8,75 | 10 | 31.833 |
| 12/9/2025 | 8,64 | 8,53 | +0,24% | 8,53 | 8,65 | 8,59 | 8,54 | 8,63 | 23 | 1.011.791 |
| 11/9/2025 | 8,57 | 8,51 | -0,35% | 8,50 | 8,58 | 8,53 | 8,53 | 8,63 | 12 | 266.371 |
| 10/9/2025 | 8,53 | 8,54 | +0,12% | 8,53 | 8,59 | 8,54 | 8,53 | 8,54 | 8 | 61.528 |
| 9/9/2025 | 8,53 | 8,53 | -0,12% | 8,51 | 8,53 | 8,51 | 8,53 | 8,63 | 10 | 126.940 |
| 8/9/2025 | 8,55 | 8,54 | -0,70% | 8,54 | 8,65 | 8,55 | 8,53 | 8,58 | 7 | 82.095 |
| 5/9/2025 | 8,83 | 8,60 | -2,82% | 8,60 | 8,84 | 8,72 | 8,60 | 8,83 | 27 | 3.883.952 |
| 4/9/2025 | 8,64 | 8,85 | +2,67% | 8,62 | 8,86 | 8,64 | 8,64 | 8,83 | 25 | 152.995 |
| 3/9/2025 | 8,84 | 8,62 | -1,60% | 8,60 | 8,84 | 8,82 | 8,65 | 8,84 | 4 | 36.174 |
| 2/9/2025 | 8,71 | 8,76 | +0,46% | 8,71 | 8,77 | 8,74 | 8,56 | 8,75 | 8 | 709.568 |
| 1/9/2025 | 8,69 | 8,72 | +0,23% | 8,44 | 8,95 | 8,55 | 8,48 | 8,70 | 42 | 704.830 |
| 29/8/2025 | 8,66 | 8,70 | +1,52% | 8,40 | 8,70 | 8,53 | 8,45 | 8,70 | 35 | 1.137.277 |
| 28/8/2025 | 8,50 | 8,57 | -0,23% | 8,40 | 8,61 | 8,50 | 8,57 | 8,59 | 33 | 4.791.639 |
| 27/8/2025 | 8,60 | 8,59 | -0,12% | 8,59 | 8,70 | 8,59 | 8,58 | 8,59 | 19 | 349.758 |
| 26/8/2025 | 8,61 | 8,60 | -0,81% | 8,60 | 8,71 | 8,62 | 8,58 | 8,60 | 15 | 383.898 |
| 25/8/2025 | 8,71 | 8,67 | -0,46% | 8,67 | 8,71 | 8,68 | 8,67 | 8,69 | 9 | 430.860 |
| 22/8/2025 | 8,70 | 8,71 | +0,11% | 8,69 | 8,71 | 8,70 | 8,53 | 8,71 | 8 | 30.462 |
| 21/8/2025 | 8,64 | 8,70 | +0,69% | 8,54 | 8,70 | 8,64 | 8,54 | 8,70 | 12 | 194.519 |
| 20/8/2025 | 8,50 | 8,64 | +2,73% | 8,42 | 8,65 | 8,52 | 8,43 | 8,64 | 8 | 79.299 |
| 19/8/2025 | 8,62 | 8,41 | -1,18% | 8,41 | 8,69 | 8,49 | 8,40 | 8,83 | 28 | 2.319.593 |
| 18/8/2025 | 8,65 | 8,51 | +0,95% | 8,51 | 8,65 | 8,52 | 8,51 | 8,63 | 15 | 531.366 |
| 14/8/2025 | 8,69 | 8,43 | -2,77% | 8,43 | 8,69 | 8,53 | 8,51 | 8,66 | 13 | 87.088 |
| 13/8/2025 | 8,44 | 8,67 | +0,12% | 8,43 | 8,69 | 8,48 | 8,46 | 8,67 | 7 | 12.724 |
| 12/8/2025 | 8,66 | 8,66 | +0,12% | 8,44 | 8,66 | 8,59 | 8,66 | 8,90 | 17 | 414.391 |
| 11/8/2025 | 8,80 | 8,65 | -1,03% | 8,65 | 8,90 | 8,81 | 8,60 | 8,65 | 7 | 26.440 |
| 8/8/2025 | 8,74 | 8,74 | -2,02% | 8,74 | 8,74 | 8,74 | 8,65 | 8,74 | 9 | 40.204 |
| 7/8/2025 | 8,63 | 8,92 | +1,94% | 8,61 | 8,92 | 8,85 | 8,71 | 8,92 | 10 | 50.477 |
| 6/8/2025 | 8,90 | 8,75 | -1,69% | 8,75 | 8,90 | 8,87 | 8,76 | 8,90 | 2 | 5.325 |
| 5/8/2025 | 8,93 | 8,90 | -0,34% | 8,76 | 8,93 | 8,89 | 8,75 | 8,90 | 23 | 580.896 |
| 4/8/2025 | 8,93 | 8,93 | -0,78% | 8,93 | 8,93 | 8,93 | 8,75 | 8,93 | 3 | 14.288 |
| 1/8/2025 | 9,00 | 9,00 | +5,63% | 9,00 | 9,00 | 9,00 | 8,47 | 8,94 | 1 | 900 |
| 31/7/2025 | 8,52 | 8,52 | 0,00% | 8,52 | 8,52 | 8,52 | 8,46 | 8,52 | 11 | 54.528 |
| 30/7/2025 | 8,52 | 8,52 | +0,35% | 8,52 | 8,52 | 8,52 | 8,41 | 8,52 | 6 | 32.376 |
| 29/7/2025 | 8,51 | 8,49 | 0,00% | 8,40 | 8,52 | 8,49 | 8,49 | 8,52 | 21 | 115.576 |
| 28/7/2025 | 8,30 | 8,49 | -0,35% | 8,20 | 8,53 | 8,43 | 8,49 | 8,51 | 25 | 633.772 |
| 25/7/2025 | 8,59 | 8,52 | +2,40% | 8,37 | 8,59 | 8,41 | 8,37 | 8,56 | 20 | 168.386 |
| 24/7/2025 | 8,45 | 8,32 | -0,95% | 8,32 | 8,50 | 8,34 | 8,35 | 8,62 | 16 | 460.835 |
| 23/7/2025 | 8,50 | 8,40 | -2,78% | 8,40 | 8,50 | 8,43 | 8,41 | 8,60 | 17 | 332.188 |
| 22/7/2025 | 8,45 | 8,64 | +2,86% | 8,45 | 8,65 | 8,63 | 8,45 | 8,63 | 11 | 1.694.159 |
| 21/7/2025 | 8,51 | 8,40 | -1,41% | 8,40 | 8,60 | 8,51 | 8,40 | 8,57 | 156 | 237.663 |
| 18/7/2025 | 8,51 | 8,52 | -1,84% | 8,51 | 8,72 | 8,54 | 8,51 | 8,67 | 14 | 240.003 |
| 17/7/2025 | 8,69 | 8,68 | +1,40% | 8,67 | 8,69 | 8,67 | 8,56 | 8,68 | 13 | 3.351.130 |
| 16/7/2025 | 8,64 | 8,56 | +0,35% | 8,56 | 8,65 | 8,62 | 8,50 | 8,64 | 17 | 879.586 |
| 15/7/2025 | 8,67 | 8,53 | -1,61% | 8,53 | 8,68 | 8,67 | 8,53 | 8,66 | 7 | 919.180 |
| 14/7/2025 | 8,67 | 8,67 | +0,23% | 8,63 | 8,68 | 8,66 | 8,63 | 8,67 | 30 | 9.466.777 |
| 11/7/2025 | 8,69 | 8,65 | -0,57% | 8,53 | 8,69 | 8,68 | 8,53 | 8,67 | 14 | 1.895.465 |
| 10/7/2025 | 8,70 | 8,70 | +2,23% | 8,70 | 8,70 | 8,70 | 8,51 | 8,69 | 75 | 84.764.970 |
| 9/7/2025 | 8,50 | 8,51 | -1,96% | 8,50 | 8,68 | 8,54 | 8,51 | 8,67 | 16 | 336.868 |
| 8/7/2025 | 8,72 | 8,68 | +2,84% | 8,68 | 8,75 | 8,72 | 8,60 | 8,68 | 14 | 3.537.644 |
| 7/7/2025 | 8,59 | 8,44 | -1,63% | 8,44 | 8,98 | 8,58 | 8,50 | 8,97 | 24 | 2.711.778 |
| 4/7/2025 | 8,41 | 8,58 | 0,00% | 8,41 | 8,58 | 8,50 | 8,46 | 8,57 | 3 | 77.385 |
| 3/7/2025 | 8,60 | 8,58 | +0,94% | 8,42 | 8,60 | 8,42 | 8,42 | 8,58 | 9 | 688.310 |
| 2/7/2025 | 8,47 | 8,50 | +0,24% | 8,47 | 8,50 | 8,49 | 8,46 | 8,48 | 7 | 383.290 |
| 1/7/2025 | 8,43 | 8,48 | 0,00% | 8,41 | 8,48 | 8,43 | 8,46 | 8,48 | 11 | 261.338 |
| 30/6/2025 | 8,50 | 8,48 | +0,24% | 8,43 | 8,50 | 8,47 | 8,43 | 8,48 | 14 | 84.771 |
| 27/6/2025 | 8,48 | 8,46 | -0,24% | 8,46 | 8,48 | 8,46 | 8,42 | 8,46 | 3 | 55.020 |
| 26/6/2025 | 8,34 | 8,48 | +3,16% | 8,34 | 8,48 | 8,39 | 8,35 | 8,46 | 14 | 68.001 |
| 25/6/2025 | 8,35 | 8,22 | -1,32% | 8,22 | 8,35 | 8,25 | 8,30 | 8,35 | 12 | 135.360 |
| 24/6/2025 | 8,10 | 8,33 | -0,95% | 8,10 | 8,34 | 8,14 | 8,33 | 8,34 | 52 | 1.483.771 |
| 23/6/2025 | 8,50 | 8,41 | -1,06% | 8,36 | 8,51 | 8,49 | 8,40 | 8,60 | 13 | 114.684 |
| 20/6/2025 | 8,48 | 8,50 | +0,24% | 8,48 | 8,50 | 8,48 | 8,49 | 8,50 | 18 | 868.886 |
| 18/6/2025 | 8,46 | 8,48 | -0,35% | 8,46 | 8,50 | 8,49 | 8,47 | 8,48 | 10 | 56.905 |
| 17/6/2025 | 8,58 | 8,51 | 0,00% | 8,51 | 8,58 | 8,54 | 8,51 | 8,58 | 2 | 1.709 |
| 16/6/2025 | 8,33 | 8,51 | +0,12% | 8,33 | 8,58 | 8,51 | 8,45 | 8,50 | 9 | 19.595 |
| 13/6/2025 | 8,54 | 8,50 | +0,24% | 8,45 | 8,54 | 8,49 | 8,36 | 8,49 | 17 | 501.932 |
| 12/6/2025 | 8,48 | 8,48 | +2,79% | 8,48 | 8,48 | 8,48 | 8,27 | 8,42 | 1 | 848 |
| 11/6/2025 | 8,25 | 8,25 | +0,12% | 8,25 | 8,25 | 8,25 | 8,27 | 8,47 | 1 | 2.475 |
| 10/6/2025 | 8,45 | 8,24 | -2,02% | 8,24 | 8,45 | 8,33 | 8,25 | 8,50 | 5 | 25.016 |
| 9/6/2025 | 8,53 | 8,41 | -2,77% | 8,41 | 8,53 | 8,46 | 8,41 | 8,50 | 13 | 1.025.594 |
| 6/6/2025 | 8,70 | 8,65 | -0,92% | 8,65 | 8,70 | 8,68 | 8,46 | 8,69 | 12 | 229.268 |
| 5/6/2025 | 8,73 | 8,73 | -0,80% | 8,73 | 8,73 | 8,73 | 8,36 | 8,70 | 1 | 873 |
| 4/6/2025 | 8,58 | 8,80 | +3,53% | 8,30 | 8,82 | 8,59 | 8,34 | 8,75 | 27 | 1.865.006 |