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.
RECT11 - FII REC REND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 35,97 | 35,75 | -0,61% | 35,75 | 36,15 | 35,93 | 35,75 | 35,83 | 527 | 59.049.973 |
| 2/6/2026 | 35,92 | 35,97 | +0,14% | 35,85 | 36,15 | 35,94 | 35,89 | 35,97 | 304 | 32.280.908 |
| 1/6/2026 | 36,10 | 35,92 | -0,50% | 35,90 | 36,29 | 36,05 | 35,95 | 36,05 | 359 | 43.785.809 |
| 29/5/2026 | 36,19 | 36,10 | +0,53% | 35,91 | 36,19 | 36,08 | 36,09 | 36,10 | 392 | 40.745.513 |
| 28/5/2026 | 35,61 | 35,91 | +0,84% | 35,61 | 36,00 | 35,82 | 35,85 | 35,91 | 251 | 28.807.210 |
| 27/5/2026 | 36,10 | 35,61 | -1,36% | 35,61 | 36,40 | 35,98 | 35,61 | 35,86 | 1.561 | 49.954.706 |
| 26/5/2026 | 36,63 | 36,10 | -1,07% | 36,01 | 36,63 | 36,39 | 36,10 | 36,15 | 337 | 73.998.091 |
| 25/5/2026 | 36,72 | 36,49 | -0,30% | 36,01 | 36,72 | 36,38 | 36,02 | 36,49 | 1.719 | 78.873.429 |
| 22/5/2026 | 36,45 | 36,60 | +0,41% | 36,32 | 36,72 | 36,48 | 36,60 | 36,61 | 567 | 50.123.986 |
| 21/5/2026 | 36,38 | 36,45 | +0,08% | 36,18 | 36,50 | 36,37 | 36,34 | 36,45 | 299 | 22.720.350 |
| 20/5/2026 | 36,01 | 36,42 | +0,11% | 36,01 | 36,52 | 36,37 | 36,47 | 36,49 | 371 | 55.948.454 |
| 19/5/2026 | 36,85 | 36,38 | -1,41% | 36,25 | 36,93 | 36,63 | 36,25 | 36,38 | 508 | 99.016.945 |
| 18/5/2026 | 37,20 | 36,90 | -0,75% | 36,85 | 37,49 | 36,99 | 36,86 | 36,90 | 455 | 62.662.490 |
| 15/5/2026 | 37,10 | 37,18 | +0,38% | 37,00 | 37,25 | 37,12 | 37,18 | 37,20 | 460 | 46.510.559 |
| 14/5/2026 | 37,15 | 37,04 | -0,48% | 36,92 | 37,27 | 37,14 | 37,04 | 37,10 | 510 | 43.427.885 |
| 13/5/2026 | 37,60 | 37,22 | -1,51% | 37,20 | 37,78 | 37,38 | 37,22 | 37,26 | 374 | 48.595.968 |
| 12/5/2026 | 37,70 | 37,79 | +0,24% | 37,62 | 37,93 | 37,73 | 37,79 | 37,82 | 461 | 30.837.110 |
| 11/5/2026 | 38,00 | 37,70 | -2,31% | 37,70 | 38,09 | 37,93 | 37,70 | 37,80 | 446 | 42.875.777 |
| 8/5/2026 | 38,18 | 38,59 | +0,10% | 38,18 | 38,70 | 38,54 | 38,57 | 38,59 | 356 | 73.940.531 |
| 7/5/2026 | 38,69 | 38,55 | +0,21% | 38,40 | 38,69 | 38,49 | 38,50 | 38,55 | 301 | 29.253.664 |
| 6/5/2026 | 38,74 | 38,47 | +0,31% | 38,25 | 38,74 | 38,41 | 38,47 | 38,69 | 379 | 72.334.666 |
| 5/5/2026 | 38,35 | 38,35 | 0,00% | 38,25 | 38,56 | 38,40 | 38,30 | 38,35 | 357 | 60.721.825 |
| 4/5/2026 | 38,99 | 38,35 | -1,64% | 38,16 | 38,99 | 38,50 | 38,35 | 38,95 | 1.143 | 131.112.619 |
| 30/4/2026 | 38,87 | 38,99 | +0,44% | 38,83 | 39,05 | 38,96 | 38,99 | 39,02 | 442 | 34.885.454 |
| 29/4/2026 | 39,05 | 38,82 | -0,08% | 38,80 | 39,05 | 38,87 | 38,82 | 38,84 | 873 | 41.718.591 |
| 28/4/2026 | 39,10 | 38,85 | -0,21% | 38,82 | 39,10 | 38,93 | 38,85 | 38,90 | 409 | 22.999.600 |
| 27/4/2026 | 39,10 | 38,93 | -0,23% | 38,87 | 39,10 | 38,94 | 38,92 | 38,93 | 505 | 50.262.593 |
| 24/4/2026 | 39,14 | 39,02 | -0,08% | 39,00 | 39,14 | 39,04 | 39,02 | 39,06 | 372 | 24.411.056 |
| 23/4/2026 | 39,14 | 39,05 | -0,13% | 39,05 | 39,14 | 39,08 | 39,05 | 39,11 | 401 | 22.341.294 |
| 22/4/2026 | 39,10 | 39,10 | +0,05% | 39,10 | 39,21 | 39,11 | 39,10 | 39,13 | 333 | 36.219.259 |
| 20/4/2026 | 39,10 | 39,08 | -0,05% | 38,99 | 39,21 | 39,05 | 39,02 | 39,08 | 725 | 26.321.240 |
| 17/4/2026 | 39,00 | 39,10 | +0,33% | 39,00 | 39,20 | 39,14 | 39,10 | 39,14 | 345 | 38.429.015 |
| 16/4/2026 | 39,20 | 38,97 | +0,15% | 38,91 | 39,20 | 38,98 | 38,97 | 38,99 | 461 | 50.478.635 |
| 15/4/2026 | 39,18 | 38,91 | -0,69% | 38,80 | 39,31 | 39,05 | 38,91 | 39,12 | 907 | 77.572.171 |
| 14/4/2026 | 39,14 | 39,18 | +0,13% | 39,09 | 39,55 | 39,24 | 39,18 | 39,19 | 737 | 41.100.368 |
| 13/4/2026 | 39,11 | 39,13 | +0,31% | 39,02 | 39,45 | 39,23 | 39,13 | 39,25 | 518 | 51.209.693 |
| 10/4/2026 | 38,80 | 39,01 | +0,41% | 38,80 | 39,10 | 38,99 | 39,01 | 39,11 | 636 | 39.342.017 |
| 9/4/2026 | 39,37 | 38,85 | -1,60% | 38,85 | 39,80 | 39,17 | 38,86 | 39,06 | 797 | 97.956.794 |
| 8/4/2026 | 39,50 | 39,48 | -0,05% | 39,38 | 39,52 | 39,44 | 39,46 | 39,48 | 457 | 30.140.663 |
| 7/4/2026 | 39,50 | 39,50 | -0,50% | 39,30 | 39,65 | 39,47 | 39,47 | 39,50 | 424 | 27.288.518 |
| 6/4/2026 | 39,40 | 39,70 | -0,10% | 39,40 | 39,74 | 39,51 | 39,64 | 39,70 | 399 | 44.734.565 |
| 2/4/2026 | 39,70 | 39,74 | +0,28% | 39,55 | 39,80 | 39,66 | 39,74 | 39,75 | 420 | 26.297.756 |
| 1/4/2026 | 39,36 | 39,63 | +0,69% | 39,36 | 39,75 | 39,62 | 39,63 | 39,65 | 396 | 27.116.882 |
| 31/3/2026 | 39,17 | 39,36 | +0,08% | 39,12 | 39,95 | 39,42 | 39,36 | 39,47 | 932 | 58.116.318 |
| 30/3/2026 | 39,40 | 39,33 | -0,05% | 39,20 | 40,40 | 39,56 | 39,20 | 39,33 | 731 | 84.261.520 |
| 27/3/2026 | 40,45 | 39,35 | -1,30% | 39,29 | 40,45 | 39,52 | 39,35 | 39,45 | 509 | 43.405.751 |
| 26/3/2026 | 39,57 | 39,87 | +0,78% | 39,56 | 40,60 | 39,95 | 39,85 | 39,87 | 419 | 54.704.443 |
| 25/3/2026 | 39,11 | 39,56 | +1,15% | 39,10 | 39,61 | 39,39 | 39,49 | 39,56 | 472 | 47.405.381 |
| 24/3/2026 | 39,19 | 39,11 | -0,18% | 39,11 | 39,25 | 39,18 | 39,11 | 39,17 | 353 | 19.440.483 |
| 23/3/2026 | 39,00 | 39,18 | +1,24% | 38,94 | 39,25 | 39,07 | 39,02 | 39,18 | 353 | 39.255.631 |
| 20/3/2026 | 39,00 | 38,70 | -0,57% | 38,70 | 39,19 | 38,98 | 38,70 | 38,83 | 436 | 43.458.473 |
| 19/3/2026 | 39,17 | 38,92 | -0,64% | 38,92 | 39,48 | 39,07 | 38,92 | 39,00 | 528 | 32.643.463 |
| 18/3/2026 | 39,10 | 39,17 | +0,15% | 39,10 | 39,48 | 39,25 | 39,17 | 39,20 | 558 | 65.395.449 |
| 17/3/2026 | 39,50 | 39,11 | -0,13% | 39,11 | 39,50 | 39,23 | 39,11 | 39,17 | 543 | 54.777.119 |
| 16/3/2026 | 39,69 | 39,16 | -0,99% | 39,12 | 39,69 | 39,28 | 39,16 | 39,21 | 738 | 56.285.964 |
| 13/3/2026 | 39,29 | 39,55 | +0,66% | 39,29 | 39,69 | 39,56 | 39,55 | 39,64 | 1.004 | 40.708.364 |
| 12/3/2026 | 39,25 | 39,29 | +0,10% | 39,25 | 39,45 | 39,33 | 39,29 | 39,32 | 285 | 32.277.150 |
| 11/3/2026 | 39,20 | 39,25 | +0,38% | 39,16 | 39,45 | 39,35 | 39,30 | 39,43 | 373 | 30.128.034 |
| 10/3/2026 | 39,10 | 39,10 | 0,00% | 39,07 | 39,47 | 39,18 | 39,10 | 39,18 | 667 | 54.247.220 |
| 9/3/2026 | 39,01 | 39,10 | -1,78% | 39,01 | 39,49 | 39,23 | 39,10 | 39,19 | 629 | 51.912.985 |
| 6/3/2026 | 39,95 | 39,81 | +0,66% | 39,64 | 39,95 | 39,77 | 39,79 | 39,82 | 626 | 65.203.807 |
| 5/3/2026 | 39,75 | 39,55 | -0,50% | 39,55 | 39,96 | 39,75 | 39,55 | 39,81 | 600 | 41.328.599 |
| 4/3/2026 | 39,50 | 39,75 | +0,08% | 39,50 | 39,88 | 39,75 | 39,71 | 39,75 | 541 | 38.993.089 |
| 3/3/2026 | 40,10 | 39,72 | -0,45% | 39,50 | 40,10 | 39,72 | 39,52 | 39,72 | 910 | 74.257.520 |
| 2/3/2026 | 39,50 | 39,90 | +0,03% | 39,50 | 40,10 | 39,88 | 39,90 | 40,09 | 943 | 107.558.954 |
| 27/2/2026 | 39,45 | 39,89 | +1,01% | 39,45 | 39,89 | 39,57 | 39,65 | 39,89 | 835 | 87.066.635 |
| 26/2/2026 | 39,45 | 39,49 | +0,10% | 39,40 | 39,65 | 39,48 | 39,46 | 39,49 | 657 | 67.196.178 |
| 25/2/2026 | 39,20 | 39,45 | +0,54% | 39,20 | 39,50 | 39,39 | 39,40 | 39,45 | 1.214 | 42.463.157 |
| 24/2/2026 | 39,09 | 39,24 | +0,38% | 38,80 | 39,30 | 39,10 | 39,11 | 39,24 | 572 | 43.589.793 |
| 23/2/2026 | 38,76 | 39,09 | +0,85% | 38,55 | 39,09 | 38,70 | 38,74 | 39,09 | 714 | 48.806.915 |
| 20/2/2026 | 38,60 | 38,76 | +0,41% | 38,45 | 39,21 | 38,77 | 38,76 | 39,10 | 1.881 | 88.291.320 |
| 19/2/2026 | 38,50 | 38,60 | +0,08% | 38,25 | 38,76 | 38,49 | 38,40 | 38,60 | 750 | 81.472.189 |
| 18/2/2026 | 38,50 | 38,57 | +0,26% | 38,27 | 38,76 | 38,49 | 38,50 | 38,57 | 522 | 42.091.271 |
| 13/2/2026 | 38,34 | 38,47 | +0,92% | 38,12 | 38,74 | 38,42 | 38,44 | 38,47 | 788 | 62.378.321 |
| 11/2/2026 | 38,22 | 38,12 | +0,45% | 37,93 | 38,22 | 38,04 | 38,00 | 38,12 | 542 | 33.744.682 |
| 10/2/2026 | 38,00 | 37,95 | -0,13% | 37,74 | 38,15 | 37,86 | 37,87 | 37,95 | 708 | 47.973.916 |
| 9/2/2026 | 37,81 | 38,00 | -1,63% | 37,79 | 38,56 | 38,04 | 37,96 | 38,00 | 1.693 | 77.981.548 |
| 6/2/2026 | 39,50 | 38,63 | -1,20% | 37,99 | 39,68 | 38,54 | 38,50 | 38,63 | 1.928 | 321.630.913 |
| 5/2/2026 | 39,94 | 39,10 | -1,01% | 38,79 | 39,94 | 39,21 | 39,09 | 39,10 | 1.363 | 169.074.128 |
| 4/2/2026 | 39,72 | 39,50 | -1,15% | 39,50 | 40,48 | 39,82 | 39,49 | 39,63 | 1.106 | 153.027.930 |
| 3/2/2026 | 40,01 | 39,96 | -0,15% | 39,69 | 40,88 | 40,07 | 39,82 | 39,96 | 1.066 | 162.691.114 |
| 2/2/2026 | 39,96 | 40,02 | +0,15% | 39,86 | 40,41 | 40,17 | 40,02 | 40,24 | 551 | 49.743.127 |
| 30/1/2026 | 39,83 | 39,96 | +1,42% | 39,51 | 39,97 | 39,73 | 39,75 | 39,96 | 1.599 | 45.846.980 |
| 29/1/2026 | 39,90 | 39,40 | -0,35% | 39,15 | 39,98 | 39,33 | 39,20 | 39,40 | 2.197 | 57.514.208 |
| 28/1/2026 | 39,16 | 39,54 | +0,28% | 39,16 | 39,54 | 39,36 | 39,38 | 39,54 | 526 | 39.297.690 |
| 27/1/2026 | 39,17 | 39,43 | +0,84% | 39,08 | 39,47 | 39,29 | 39,43 | 39,44 | 698 | 44.188.034 |
| 26/1/2026 | 39,25 | 39,10 | -0,18% | 38,80 | 39,30 | 39,01 | 39,00 | 39,10 | 806 | 66.001.580 |
| 23/1/2026 | 39,00 | 39,17 | +0,51% | 39,00 | 39,24 | 39,11 | 39,05 | 39,17 | 1.156 | 40.268.338 |
| 22/1/2026 | 38,69 | 38,97 | +0,72% | 38,45 | 38,97 | 38,79 | 38,84 | 38,97 | 627 | 43.967.654 |
| 21/1/2026 | 38,44 | 38,69 | +0,86% | 38,25 | 38,83 | 38,49 | 38,63 | 38,69 | 1.031 | 61.779.395 |
| 20/1/2026 | 38,40 | 38,36 | -0,10% | 38,30 | 38,48 | 38,38 | 38,33 | 38,36 | 510 | 31.316.720 |
| 19/1/2026 | 38,55 | 38,40 | -0,39% | 38,30 | 38,55 | 38,37 | 38,31 | 38,40 | 1.980 | 36.898.361 |
| 16/1/2026 | 38,40 | 38,55 | 0,00% | 38,35 | 38,68 | 38,51 | 38,36 | 38,55 | 994 | 36.911.607 |
| 15/1/2026 | 38,58 | 38,55 | -0,08% | 38,33 | 38,70 | 38,48 | 38,40 | 38,55 | 828 | 39.705.422 |
| 14/1/2026 | 38,59 | 38,58 | -0,16% | 38,26 | 38,79 | 38,57 | 38,27 | 38,58 | 1.055 | 37.704.508 |
| 13/1/2026 | 38,44 | 38,64 | +0,52% | 38,33 | 38,64 | 38,48 | 38,38 | 38,64 | 1.189 | 20.600.231 |
| 12/1/2026 | 38,65 | 38,44 | -0,03% | 38,06 | 38,65 | 38,27 | 38,39 | 38,44 | 2.554 | 51.064.876 |
| 9/1/2026 | 38,35 | 38,45 | -0,90% | 38,13 | 38,67 | 38,38 | 38,28 | 38,45 | 1.062 | 80.522.929 |
| 8/1/2026 | 39,04 | 38,80 | +0,26% | 38,41 | 39,04 | 38,72 | 38,54 | 38,80 | 795 | 47.309.856 |
| 7/1/2026 | 38,63 | 38,70 | -0,64% | 38,40 | 39,17 | 38,74 | 38,52 | 38,70 | 1.331 | 87.718.922 |
| 6/1/2026 | 38,60 | 38,95 | +0,46% | 38,60 | 39,51 | 38,92 | 38,90 | 38,95 | 1.472 | 68.596.908 |
| 5/1/2026 | 38,48 | 38,77 | +1,10% | 38,12 | 38,88 | 38,62 | 38,60 | 38,77 | 964 | 65.573.308 |
| 2/1/2026 | 38,74 | 38,35 | -0,16% | 38,01 | 38,74 | 38,31 | 38,20 | 38,36 | 1.201 | 95.307.616 |
| 30/12/2025 | 38,47 | 38,41 | -0,18% | 38,01 | 38,69 | 38,29 | 38,41 | 38,43 | 1.101 | 75.692.977 |
| 29/12/2025 | 38,00 | 38,48 | +1,24% | 37,95 | 38,79 | 38,31 | 38,32 | 38,48 | 1.348 | 73.668.529 |
| 26/12/2025 | 37,87 | 38,01 | +0,37% | 37,75 | 38,49 | 37,93 | 38,01 | 38,45 | 599 | 45.166.152 |
| 23/12/2025 | 37,83 | 37,87 | +0,13% | 37,51 | 37,91 | 37,71 | 37,83 | 37,87 | 662 | 40.567.864 |
| 22/12/2025 | 37,50 | 37,82 | +0,32% | 37,50 | 37,87 | 37,69 | 37,51 | 37,82 | 607 | 28.341.929 |
| 19/12/2025 | 37,60 | 37,70 | +0,27% | 37,51 | 38,00 | 37,78 | 37,60 | 37,70 | 1.996 | 35.919.677 |
| 18/12/2025 | 37,14 | 37,60 | +1,24% | 37,14 | 37,68 | 37,32 | 37,50 | 37,60 | 920 | 46.881.471 |
| 17/12/2025 | 37,25 | 37,14 | +0,35% | 36,98 | 37,50 | 37,18 | 37,14 | 37,35 | 542 | 58.427.531 |
| 16/12/2025 | 37,28 | 37,01 | -0,72% | 36,43 | 37,32 | 36,89 | 37,01 | 37,04 | 603 | 50.813.722 |
| 15/12/2025 | 37,18 | 37,28 | +0,32% | 37,02 | 37,35 | 37,19 | 37,02 | 37,28 | 526 | 52.175.050 |
| 12/12/2025 | 37,34 | 37,16 | +0,46% | 36,99 | 37,34 | 37,10 | 36,99 | 37,16 | 508 | 20.094.050 |
| 11/12/2025 | 36,99 | 36,99 | -0,03% | 36,76 | 37,35 | 37,01 | 36,81 | 37,00 | 515 | 34.687.651 |
| 10/12/2025 | 37,05 | 37,00 | -0,13% | 36,76 | 37,14 | 36,90 | 36,99 | 37,00 | 585 | 24.645.977 |
| 9/12/2025 | 37,05 | 37,05 | +0,16% | 36,64 | 37,29 | 37,04 | 37,05 | 37,16 | 655 | 38.143.804 |
| 8/12/2025 | 36,80 | 36,99 | -0,03% | 36,49 | 37,14 | 36,74 | 36,86 | 36,99 | 666 | 34.712.329 |
| 5/12/2025 | 36,75 | 37,00 | +0,14% | 36,75 | 37,61 | 37,28 | 37,00 | 37,22 | 616 | 45.564.370 |
| 4/12/2025 | 36,84 | 36,95 | +0,68% | 36,72 | 36,99 | 36,86 | 36,87 | 36,95 | 489 | 44.004.153 |
| 3/12/2025 | 36,01 | 36,70 | +1,92% | 35,95 | 36,99 | 36,61 | 36,70 | 36,75 | 724 | 50.747.935 |
| 2/12/2025 | 35,99 | 36,01 | +0,06% | 35,81 | 36,09 | 35,96 | 36,01 | 36,02 | 472 | 28.000.608 |
| 1/12/2025 | 35,39 | 35,99 | +1,67% | 35,39 | 35,99 | 35,65 | 35,81 | 35,98 | 517 | 28.377.263 |
| 28/11/2025 | 35,21 | 35,40 | +0,57% | 35,21 | 35,55 | 35,39 | 35,40 | 35,54 | 557 | 33.211.066 |
| 27/11/2025 | 34,90 | 35,20 | +0,86% | 34,90 | 35,20 | 35,10 | 35,08 | 35,20 | 565 | 21.840.257 |
| 26/11/2025 | 34,92 | 34,90 | -0,06% | 34,88 | 35,17 | 34,99 | 34,90 | 35,01 | 1.131 | 32.271.995 |
| 25/11/2025 | 35,01 | 34,92 | -0,26% | 34,72 | 35,04 | 34,87 | 34,88 | 34,92 | 414 | 22.227.069 |
| 24/11/2025 | 35,15 | 35,01 | -0,14% | 34,90 | 35,22 | 35,07 | 34,90 | 35,01 | 483 | 45.063.005 |
| 21/11/2025 | 35,07 | 35,06 | +0,26% | 34,92 | 35,07 | 35,01 | 35,04 | 35,06 | 845 | 25.588.278 |
| 19/11/2025 | 35,04 | 34,97 | +0,11% | 34,83 | 35,07 | 34,98 | 34,95 | 34,97 | 234 | 16.256.827 |
| 18/11/2025 | 34,73 | 34,93 | +0,03% | 34,72 | 35,00 | 34,85 | 34,98 | 34,99 | 457 | 46.390.020 |
| 17/11/2025 | 34,62 | 34,92 | +0,98% | 34,62 | 35,31 | 34,88 | 34,82 | 34,92 | 606 | 47.128.349 |
| 14/11/2025 | 34,82 | 34,58 | -0,69% | 34,52 | 35,00 | 34,79 | 34,58 | 34,77 | 715 | 37.426.585 |
| 13/11/2025 | 34,41 | 34,82 | +1,55% | 34,11 | 35,04 | 34,75 | 34,81 | 34,82 | 576 | 46.136.560 |
| 12/11/2025 | 34,28 | 34,29 | +0,03% | 33,76 | 34,39 | 34,17 | 34,08 | 34,29 | 473 | 40.816.725 |
| 11/11/2025 | 34,33 | 34,28 | -0,20% | 33,88 | 34,41 | 34,15 | 34,06 | 34,29 | 748 | 72.033.414 |
| 10/11/2025 | 35,40 | 34,35 | -2,97% | 34,20 | 35,40 | 34,65 | 34,35 | 34,38 | 850 | 34.754.808 |
| 7/11/2025 | 33,99 | 35,40 | +4,12% | 33,73 | 35,49 | 34,92 | 35,31 | 35,40 | 1.213 | 69.031.171 |
| 6/11/2025 | 34,00 | 34,00 | 0,00% | 33,78 | 34,50 | 34,12 | 34,00 | 34,10 | 866 | 28.954.905 |
| 5/11/2025 | 34,19 | 34,00 | +0,41% | 33,80 | 34,38 | 34,14 | 33,87 | 34,00 | 343 | 19.516.424 |
| 4/11/2025 | 34,03 | 33,86 | -1,74% | 33,86 | 34,47 | 34,06 | 33,86 | 34,03 | 496 | 31.044.526 |
| 3/11/2025 | 34,00 | 34,46 | +1,09% | 34,00 | 34,46 | 34,29 | 34,30 | 34,46 | 458 | 36.504.949 |
| 31/10/2025 | 33,71 | 34,09 | -0,32% | 33,71 | 34,30 | 34,02 | 34,00 | 34,09 | 1.402 | 25.119.566 |
| 30/10/2025 | 33,62 | 34,20 | +1,76% | 33,61 | 34,34 | 33,88 | 33,98 | 34,20 | 568 | 24.795.468 |
| 29/10/2025 | 33,99 | 33,61 | -1,12% | 33,61 | 34,29 | 33,78 | 33,61 | 33,90 | 377 | 28.874.603 |
| 28/10/2025 | 34,20 | 33,99 | -0,50% | 33,67 | 34,60 | 34,11 | 33,80 | 34,00 | 707 | 45.136.094 |
| 27/10/2025 | 33,66 | 34,16 | +1,46% | 33,59 | 34,19 | 33,69 | 33,68 | 34,16 | 510 | 32.594.263 |
| 24/10/2025 | 33,75 | 33,67 | -0,85% | 33,66 | 34,48 | 33,96 | 33,68 | 33,99 | 519 | 25.066.312 |
| 23/10/2025 | 33,78 | 33,96 | -1,39% | 33,77 | 34,20 | 33,93 | 33,90 | 33,96 | 310 | 16.830.528 |
| 22/10/2025 | 33,80 | 34,44 | +1,89% | 33,74 | 34,60 | 34,18 | 34,28 | 34,44 | 927 | 27.867.473 |
| 21/10/2025 | 33,64 | 33,80 | +0,48% | 33,45 | 33,98 | 33,76 | 33,80 | 33,86 | 409 | 29.105.667 |
| 20/10/2025 | 33,26 | 33,64 | +0,90% | 33,26 | 33,64 | 33,37 | 33,47 | 33,64 | 416 | 28.106.627 |
| 17/10/2025 | 34,27 | 33,34 | -1,39% | 33,33 | 34,27 | 33,81 | 33,34 | 33,70 | 348 | 12.991.786 |
| 16/10/2025 | 34,86 | 33,81 | -3,01% | 33,59 | 34,86 | 33,99 | 33,81 | 34,13 | 619 | 30.489.539 |
| 15/10/2025 | 34,07 | 34,86 | +1,16% | 34,07 | 34,89 | 34,47 | 34,81 | 34,86 | 684 | 17.494.800 |
| 14/10/2025 | 34,01 | 34,46 | -0,69% | 33,72 | 34,95 | 34,32 | 34,06 | 34,46 | 803 | 25.472.770 |
| 13/10/2025 | 33,32 | 34,70 | +4,14% | 33,10 | 34,96 | 33,82 | 34,06 | 34,69 | 678 | 59.691.201 |
| 10/10/2025 | 33,23 | 33,32 | +0,27% | 32,67 | 33,40 | 33,09 | 33,01 | 33,32 | 419 | 33.241.677 |
| 9/10/2025 | 33,60 | 33,23 | -0,92% | 33,00 | 33,66 | 33,19 | 33,00 | 33,23 | 627 | 35.452.461 |
| 8/10/2025 | 33,32 | 33,54 | -1,21% | 33,24 | 33,94 | 33,56 | 33,45 | 33,54 | 563 | 23.996.652 |
| 7/10/2025 | 34,23 | 33,95 | -0,88% | 33,87 | 34,23 | 34,01 | 33,95 | 34,00 | 366 | 32.545.855 |
| 6/10/2025 | 34,46 | 34,25 | -0,61% | 34,07 | 35,04 | 34,65 | 34,25 | 34,41 | 595 | 20.086.745 |
| 3/10/2025 | 33,76 | 34,46 | +0,82% | 33,30 | 34,99 | 34,38 | 33,94 | 34,47 | 1.244 | 41.211.453 |
| 2/10/2025 | 33,90 | 34,18 | +0,35% | 33,73 | 34,18 | 33,90 | 33,80 | 34,18 | 414 | 18.191.855 |
| 1/10/2025 | 34,07 | 34,06 | +0,03% | 33,73 | 34,23 | 33,94 | 33,90 | 34,06 | 433 | 18.390.437 |
| 30/9/2025 | 33,85 | 34,05 | +0,03% | 33,81 | 34,17 | 34,00 | 34,05 | 34,19 | 443 | 36.441.531 |
| 29/9/2025 | 33,61 | 34,04 | -0,56% | 33,53 | 34,19 | 33,85 | 34,00 | 34,04 | 541 | 21.901.345 |
| 26/9/2025 | 33,86 | 34,23 | +1,09% | 33,51 | 34,23 | 33,68 | 33,81 | 34,23 | 494 | 32.311.464 |
| 25/9/2025 | 34,10 | 33,86 | -0,41% | 33,52 | 34,20 | 33,82 | 33,56 | 33,86 | 592 | 26.532.615 |
| 24/9/2025 | 33,95 | 34,00 | +0,65% | 33,66 | 34,10 | 33,91 | 33,94 | 34,00 | 540 | 32.423.811 |
| 23/9/2025 | 32,84 | 33,78 | +1,17% | 32,70 | 33,93 | 33,41 | 33,39 | 33,78 | 643 | 31.383.515 |
| 22/9/2025 | 33,00 | 33,39 | +0,03% | 32,59 | 33,40 | 32,96 | 32,90 | 33,39 | 1.719 | 41.838.907 |
| 19/9/2025 | 33,98 | 33,38 | -0,51% | 33,00 | 34,00 | 33,61 | 33,01 | 33,38 | 587 | 26.810.708 |
| 18/9/2025 | 33,90 | 33,55 | -1,03% | 33,36 | 34,00 | 33,66 | 33,48 | 33,55 | 718 | 41.505.448 |
| 17/9/2025 | 33,38 | 33,90 | +1,56% | 33,18 | 33,90 | 33,53 | 33,76 | 33,90 | 562 | 105.480.884 |
| 16/9/2025 | 32,44 | 33,38 | +2,08% | 32,21 | 33,78 | 33,03 | 32,54 | 33,38 | 651 | 48.476.543 |
| 15/9/2025 | 32,44 | 32,70 | +0,65% | 32,00 | 32,77 | 32,43 | 32,56 | 32,70 | 614 | 41.553.349 |
| 12/9/2025 | 32,50 | 32,49 | -0,03% | 32,31 | 32,62 | 32,49 | 32,47 | 32,49 | 526 | 30.358.871 |
| 11/9/2025 | 32,52 | 32,50 | +0,03% | 31,97 | 32,63 | 32,24 | 32,35 | 32,50 | 492 | 26.457.046 |
| 10/9/2025 | 32,12 | 32,49 | +0,78% | 31,89 | 32,55 | 32,29 | 32,25 | 32,49 | 1.280 | 34.515.656 |
| 9/9/2025 | 31,36 | 32,24 | +1,51% | 31,36 | 32,30 | 31,87 | 32,20 | 32,24 | 611 | 40.789.821 |
| 8/9/2025 | 31,68 | 31,76 | -0,90% | 30,90 | 31,99 | 31,40 | 31,50 | 31,76 | 801 | 36.678.296 |
| 5/9/2025 | 31,61 | 32,05 | +0,47% | 31,61 | 32,28 | 32,05 | 32,04 | 32,05 | 454 | 18.860.922 |
| 4/9/2025 | 31,80 | 31,90 | -0,03% | 31,57 | 32,09 | 31,85 | 31,58 | 31,90 | 534 | 25.915.794 |
| 3/9/2025 | 31,55 | 31,91 | +0,98% | 31,44 | 32,18 | 31,84 | 31,91 | 31,93 | 586 | 42.325.653 |
| 2/9/2025 | 31,31 | 31,60 | +0,93% | 31,31 | 31,79 | 31,62 | 31,61 | 31,65 | 414 | 31.656.114 |
| 1/9/2025 | 31,30 | 31,31 | +0,68% | 31,10 | 31,69 | 31,49 | 31,31 | 31,32 | 508 | 32.260.325 |
| 29/8/2025 | 30,73 | 31,10 | +0,81% | 30,73 | 31,20 | 30,98 | 30,91 | 31,10 | 592 | 20.936.992 |
| 28/8/2025 | 30,92 | 30,85 | -0,13% | 30,65 | 30,92 | 30,75 | 30,80 | 30,85 | 1.659 | 36.154.681 |
| 27/8/2025 | 30,65 | 30,89 | +0,10% | 30,65 | 30,92 | 30,82 | 30,79 | 30,91 | 1.226 | 32.368.350 |
| 26/8/2025 | 30,89 | 30,86 | -0,13% | 30,80 | 30,92 | 30,86 | 30,85 | 30,86 | 307 | 12.009.569 |
| 25/8/2025 | 30,85 | 30,90 | +0,16% | 30,65 | 30,92 | 30,80 | 30,83 | 30,90 | 481 | 26.318.312 |
| 22/8/2025 | 31,04 | 30,85 | -0,48% | 30,65 | 31,06 | 30,94 | 30,85 | 30,86 | 364 | 20.660.153 |
| 21/8/2025 | 30,89 | 31,00 | +0,36% | 30,78 | 31,22 | 31,02 | 31,00 | 31,20 | 582 | 14.660.337 |
| 20/8/2025 | 31,30 | 30,89 | -0,55% | 30,73 | 31,30 | 30,91 | 30,81 | 30,89 | 1.172 | 19.935.463 |
| 19/8/2025 | 31,09 | 31,06 | -0,10% | 31,01 | 31,50 | 31,22 | 31,06 | 31,16 | 655 | 30.752.332 |
| 18/8/2025 | 30,90 | 31,09 | +0,61% | 30,90 | 31,25 | 31,09 | 31,00 | 31,09 | 409 | 31.289.085 |
| 15/8/2025 | 31,00 | 30,90 | -0,45% | 30,83 | 31,30 | 30,98 | 30,90 | 30,96 | 1.341 | 23.129.318 |
| 14/8/2025 | 30,65 | 31,04 | +3,36% | 30,56 | 31,29 | 30,99 | 31,01 | 31,04 | 906 | 59.653.899 |
| 13/8/2025 | 29,80 | 30,03 | +0,20% | 29,71 | 30,49 | 30,08 | 29,93 | 30,03 | 562 | 24.190.711 |
| 12/8/2025 | 29,84 | 29,97 | +0,67% | 29,70 | 30,07 | 29,91 | 29,97 | 30,10 | 364 | 35.717.393 |
| 11/8/2025 | 30,26 | 29,77 | -0,77% | 29,65 | 30,26 | 29,84 | 29,76 | 29,77 | 525 | 38.335.634 |
| 8/8/2025 | 30,12 | 30,00 | -1,15% | 29,40 | 30,12 | 29,84 | 29,99 | 30,00 | 663 | 24.426.247 |
| 7/8/2025 | 30,60 | 30,35 | -0,49% | 29,50 | 30,69 | 30,18 | 30,35 | 30,59 | 853 | 30.317.851 |
| 6/8/2025 | 30,05 | 30,50 | +0,79% | 30,05 | 30,60 | 30,45 | 30,48 | 30,50 | 377 | 19.353.336 |
| 5/8/2025 | 30,07 | 30,26 | +0,63% | 30,02 | 30,32 | 30,22 | 30,20 | 30,22 | 336 | 13.472.392 |
| 4/8/2025 | 29,93 | 30,07 | +0,47% | 29,70 | 30,38 | 30,03 | 29,98 | 30,07 | 846 | 30.841.038 |
| 1/8/2025 | 30,15 | 29,93 | -0,99% | 29,64 | 30,22 | 29,98 | 29,95 | 30,02 | 857 | 32.565.176 |
| 31/7/2025 | 30,11 | 30,23 | +0,43% | 29,62 | 30,99 | 30,16 | 30,23 | 30,32 | 1.023 | 49.227.089 |
| 30/7/2025 | 30,76 | 30,10 | -0,95% | 30,07 | 30,76 | 30,20 | 30,07 | 30,10 | 937 | 25.874.083 |
| 29/7/2025 | 30,40 | 30,39 | -1,87% | 30,20 | 30,67 | 30,35 | 30,21 | 30,39 | 626 | 48.301.079 |
| 28/7/2025 | 30,84 | 30,97 | +1,41% | 30,54 | 30,98 | 30,64 | 30,68 | 30,89 | 455 | 24.831.506 |
| 25/7/2025 | 30,60 | 30,54 | -0,20% | 30,42 | 31,00 | 30,58 | 30,42 | 30,54 | 480 | 17.292.014 |
| 24/7/2025 | 30,50 | 30,60 | +0,33% | 30,31 | 30,64 | 30,46 | 30,61 | 30,65 | 272 | 11.413.187 |
| 23/7/2025 | 30,80 | 30,50 | +0,63% | 30,42 | 30,99 | 30,57 | 30,49 | 30,50 | 430 | 12.417.473 |
| 22/7/2025 | 30,30 | 30,31 | -0,03% | 30,29 | 30,68 | 30,43 | 30,38 | 30,49 | 555 | 19.822.182 |
| 21/7/2025 | 30,31 | 30,32 | -0,82% | 30,18 | 30,57 | 30,30 | 30,29 | 30,32 | 919 | 24.891.241 |
| 18/7/2025 | 31,40 | 30,57 | -2,02% | 30,56 | 31,40 | 30,80 | 30,57 | 30,68 | 2.842 | 39.422.234 |
| 17/7/2025 | 31,90 | 31,20 | -2,32% | 31,05 | 31,94 | 31,43 | 31,05 | 31,26 | 1.066 | 25.378.480 |
| 16/7/2025 | 31,76 | 31,94 | +0,38% | 31,67 | 31,94 | 31,78 | 31,90 | 31,94 | 404 | 18.299.699 |
| 15/7/2025 | 31,96 | 31,82 | -0,25% | 31,80 | 32,21 | 31,96 | 31,82 | 31,85 | 535 | 17.730.116 |
| 14/7/2025 | 31,96 | 31,90 | +0,31% | 31,80 | 31,96 | 31,88 | 31,87 | 31,90 | 509 | 22.982.791 |
| 11/7/2025 | 31,93 | 31,80 | +0,03% | 31,67 | 31,93 | 31,76 | 31,70 | 31,80 | 366 | 15.985.208 |
| 10/7/2025 | 31,98 | 31,79 | -0,25% | 31,57 | 31,98 | 31,81 | 31,79 | 31,87 | 987 | 21.574.946 |
| 9/7/2025 | 32,07 | 31,87 | -0,59% | 31,59 | 32,07 | 31,87 | 31,78 | 31,87 | 350 | 15.337.111 |
| 8/7/2025 | 32,45 | 32,06 | -1,20% | 31,77 | 32,48 | 32,11 | 32,00 | 32,06 | 550 | 19.443.338 |
| 7/7/2025 | 32,05 | 32,45 | +1,25% | 32,04 | 32,48 | 32,21 | 32,41 | 32,45 | 576 | 40.136.557 |
| 4/7/2025 | 31,99 | 32,05 | +0,25% | 31,80 | 32,30 | 31,99 | 32,05 | 32,10 | 437 | 21.497.871 |
| 3/7/2025 | 31,64 | 31,97 | +0,22% | 31,64 | 31,97 | 31,88 | 31,92 | 31,97 | 323 | 14.726.184 |
| 2/7/2025 | 31,85 | 31,90 | +0,09% | 31,78 | 31,99 | 31,89 | 31,90 | 31,92 | 442 | 18.382.724 |
| 1/7/2025 | 31,74 | 31,87 | +1,43% | 31,42 | 31,99 | 31,69 | 31,64 | 31,87 | 638 | 21.313.487 |
| 30/6/2025 | 31,25 | 31,42 | +0,54% | 31,12 | 31,55 | 31,36 | 31,35 | 31,42 | 560 | 19.810.293 |
| 27/6/2025 | 31,30 | 31,25 | +0,81% | 30,80 | 31,31 | 31,05 | 31,25 | 31,26 | 443 | 16.660.532 |
| 26/6/2025 | 31,00 | 31,00 | -0,93% | 30,70 | 31,37 | 30,95 | 31,00 | 31,28 | 1.197 | 35.544.015 |
| 25/6/2025 | 31,01 | 31,29 | +1,76% | 31,00 | 31,49 | 31,10 | 31,03 | 31,29 | 393 | 18.109.162 |
| 24/6/2025 | 31,32 | 30,75 | +0,03% | 30,74 | 31,68 | 31,21 | 30,76 | 30,91 | 2.428 | 23.585.156 |
| 23/6/2025 | 32,21 | 30,74 | -4,56% | 30,00 | 32,31 | 31,47 | 31,18 | 31,34 | 857 | 36.156.446 |
| 20/6/2025 | 32,23 | 32,21 | -0,06% | 32,20 | 32,42 | 32,27 | 32,20 | 32,22 | 318 | 12.884.085 |
| 18/6/2025 | 32,45 | 32,23 | -0,83% | 32,00 | 32,48 | 32,24 | 32,23 | 32,35 | 538 | 26.965.026 |
| 17/6/2025 | 32,30 | 32,50 | +0,62% | 31,99 | 32,66 | 32,21 | 32,50 | 32,63 | 449 | 27.688.857 |
| 16/6/2025 | 32,69 | 32,30 | -1,19% | 32,06 | 32,83 | 32,34 | 32,13 | 32,30 | 701 | 31.537.087 |
| 13/6/2025 | 33,02 | 32,69 | 0,00% | 32,55 | 33,05 | 32,76 | 32,56 | 32,69 | 498 | 24.685.289 |
| 12/6/2025 | 32,90 | 32,69 | +0,15% | 32,40 | 33,00 | 32,66 | 32,69 | 32,84 | 357 | 13.673.384 |
| 11/6/2025 | 32,60 | 32,64 | +0,40% | 32,50 | 33,14 | 32,65 | 32,64 | 32,92 | 367 | 20.921.995 |
| 10/6/2025 | 32,55 | 32,51 | -0,03% | 32,51 | 33,39 | 32,74 | 32,50 | 32,51 | 388 | 16.593.179 |
| 9/6/2025 | 33,99 | 32,52 | -4,04% | 32,52 | 33,99 | 33,34 | 32,52 | 32,79 | 808 | 36.181.458 |
| 6/6/2025 | 33,69 | 33,89 | +2,70% | 33,40 | 33,93 | 33,71 | 33,86 | 33,87 | 444 | 28.245.504 |
| 5/6/2025 | 32,68 | 33,00 | +2,01% | 32,35 | 33,40 | 33,18 | 32,98 | 33,00 | 400 | 16.455.262 |
| 4/6/2025 | 32,48 | 32,35 | -0,43% | 32,30 | 33,05 | 32,59 | 32,35 | 32,88 | 1.069 | 31.240.461 |