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.
RELG11 - FII REC LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 66,37 | 65,50 | -2,67% | 65,00 | 66,85 | 65,23 | 65,16 | 66,34 | 56 | 34.222.409 |
| 5/9/2025 | 67,49 | 67,30 | +0,93% | 66,51 | 67,51 | 67,03 | 67,14 | 67,30 | 387 | 5.175.142 |
| 4/9/2025 | 67,18 | 66,68 | +0,26% | 66,46 | 67,43 | 66,54 | 66,69 | 66,98 | 50 | 4.951.137 |
| 3/9/2025 | 66,41 | 66,51 | 0,00% | 66,31 | 66,96 | 66,50 | 66,44 | 66,96 | 27 | 3.943.882 |
| 2/9/2025 | 67,47 | 66,51 | -0,02% | 66,50 | 67,47 | 66,60 | 66,51 | 66,82 | 27 | 3.456.910 |
| 1/9/2025 | 67,19 | 66,52 | -0,02% | 66,22 | 67,19 | 66,78 | 66,52 | 66,62 | 44 | 2.511.292 |
| 29/8/2025 | 66,46 | 66,53 | +1,17% | 66,19 | 66,76 | 66,45 | 66,28 | 66,53 | 111 | 11.404.153 |
| 28/8/2025 | 66,08 | 65,76 | +0,09% | 65,51 | 66,30 | 66,25 | 65,67 | 65,82 | 32 | 14.855.283 |
| 27/8/2025 | 65,16 | 65,70 | -0,45% | 65,16 | 66,27 | 65,75 | 65,70 | 66,09 | 29 | 1.183.560 |
| 26/8/2025 | 65,55 | 66,00 | +0,46% | 65,55 | 66,30 | 66,00 | 66,00 | 66,24 | 71 | 26.646.358 |
| 25/8/2025 | 66,87 | 65,70 | -0,76% | 65,58 | 66,87 | 65,78 | 65,70 | 66,02 | 205 | 11.097.754 |
| 22/8/2025 | 67,40 | 66,20 | -0,45% | 66,09 | 67,40 | 66,28 | 66,20 | 66,43 | 398 | 42.471.769 |
| 21/8/2025 | 66,51 | 66,50 | +0,06% | 66,38 | 66,51 | 66,40 | 66,40 | 67,49 | 44 | 9.874.470 |
| 20/8/2025 | 66,21 | 66,46 | -0,29% | 66,21 | 66,96 | 66,52 | 66,46 | 66,50 | 34 | 964.565 |
| 19/8/2025 | 67,93 | 66,65 | -0,54% | 66,50 | 67,93 | 66,94 | 66,64 | 67,00 | 38 | 1.318.866 |
| 18/8/2025 | 67,67 | 67,01 | -1,31% | 67,01 | 69,04 | 68,10 | 67,60 | 67,99 | 1.306 | 22.720.259 |
| 15/8/2025 | 68,82 | 67,90 | -1,34% | 67,90 | 68,82 | 68,12 | 67,85 | 67,90 | 16 | 1.076.312 |
| 14/8/2025 | 68,55 | 68,82 | -0,26% | 68,55 | 68,90 | 68,66 | 68,60 | 68,82 | 14 | 741.568 |
| 13/8/2025 | 68,56 | 69,00 | -1,13% | 68,54 | 69,48 | 68,81 | 68,54 | 68,99 | 22 | 1.562.105 |
| 12/8/2025 | 67,75 | 69,79 | +3,38% | 67,05 | 69,98 | 68,65 | 67,50 | 69,79 | 275 | 19.984.275 |
| 11/8/2025 | 67,80 | 67,51 | -0,66% | 67,51 | 67,80 | 67,76 | 67,05 | 67,51 | 34 | 2.405.483 |
| 8/8/2025 | 66,93 | 67,96 | -0,06% | 65,64 | 68,15 | 67,30 | 67,51 | 67,96 | 836 | 22.217.517 |
| 7/8/2025 | 67,99 | 68,00 | 0,00% | 67,00 | 70,35 | 69,17 | 67,99 | 68,00 | 277 | 19.230.914 |
| 6/8/2025 | 68,30 | 68,00 | -0,45% | 66,04 | 68,30 | 67,01 | 66,75 | 68,00 | 55 | 7.412.009 |
| 5/8/2025 | 68,31 | 68,31 | +0,23% | 66,03 | 68,31 | 67,24 | 67,51 | 68,29 | 457 | 9.749.956 |
| 4/8/2025 | 68,48 | 68,15 | +0,19% | 68,00 | 68,48 | 68,33 | 67,58 | 68,10 | 12 | 198.176 |
| 1/8/2025 | 68,51 | 68,02 | -1,45% | 68,01 | 69,33 | 68,40 | 68,02 | 68,48 | 90 | 3.207.991 |
| 31/7/2025 | 67,85 | 69,02 | +1,51% | 67,75 | 69,03 | 68,70 | 69,00 | 69,02 | 58 | 21.002.420 |
| 30/7/2025 | 68,00 | 67,99 | -0,01% | 67,65 | 68,00 | 67,94 | 67,66 | 67,99 | 41 | 11.665.600 |
| 29/7/2025 | 68,14 | 68,00 | -1,42% | 67,50 | 68,49 | 67,95 | 67,80 | 68,00 | 39 | 4.070.745 |
| 28/7/2025 | 69,65 | 68,98 | -1,15% | 68,01 | 69,65 | 68,90 | 68,01 | 69,23 | 32 | 2.211.693 |
| 25/7/2025 | 68,84 | 69,78 | +2,59% | 68,59 | 69,93 | 69,06 | 68,95 | 69,78 | 111 | 11.657.580 |
| 24/7/2025 | 68,49 | 68,02 | +1,51% | 68,02 | 69,26 | 68,76 | 68,02 | 68,84 | 1.797 | 156.810.182 |
| 23/7/2025 | 69,52 | 67,01 | -4,67% | 67,01 | 70,25 | 68,45 | 67,01 | 67,90 | 4.554 | 424.204.220 |
| 22/7/2025 | 70,51 | 70,29 | -2,58% | 65,00 | 72,00 | 69,81 | 68,70 | 70,29 | 2.330 | 259.076.582 |
| 21/7/2025 | 72,70 | 72,15 | -0,47% | 70,25 | 72,70 | 71,22 | 70,86 | 72,15 | 342 | 23.702.460 |
| 18/7/2025 | 72,00 | 72,49 | +0,67% | 70,60 | 72,49 | 71,19 | 71,11 | 72,49 | 586 | 42.787.023 |
| 17/7/2025 | 72,49 | 72,01 | -0,01% | 72,00 | 72,60 | 72,45 | 72,02 | 72,68 | 48 | 3.782.346 |
| 16/7/2025 | 71,23 | 72,02 | +1,12% | 71,23 | 72,64 | 72,46 | 72,02 | 72,49 | 113 | 10.246.681 |
| 15/7/2025 | 72,52 | 71,22 | -1,79% | 71,22 | 73,00 | 72,30 | 71,21 | 72,49 | 74 | 5.545.632 |
| 14/7/2025 | 72,16 | 72,52 | +0,44% | 72,16 | 72,52 | 72,37 | 72,50 | 72,52 | 62 | 6.339.832 |
| 11/7/2025 | 72,06 | 72,20 | -0,54% | 72,06 | 72,54 | 72,34 | 72,19 | 72,52 | 42 | 781.318 |
| 10/7/2025 | 72,75 | 72,59 | -0,01% | 72,04 | 72,86 | 72,44 | 72,16 | 72,59 | 30 | 1.463.468 |
| 9/7/2025 | 73,00 | 72,60 | +0,01% | 72,49 | 73,00 | 72,72 | 72,19 | 72,60 | 18 | 2.858.091 |
| 8/7/2025 | 73,53 | 72,59 | -1,36% | 72,56 | 73,53 | 72,95 | 72,59 | 72,80 | 23 | 977.556 |
| 7/7/2025 | 73,82 | 73,59 | +0,74% | 72,90 | 73,82 | 73,49 | 73,55 | 73,59 | 430 | 6.085.693 |
| 4/7/2025 | 73,26 | 73,05 | -0,29% | 73,05 | 73,95 | 73,62 | 73,05 | 73,19 | 266 | 6.758.435 |
| 3/7/2025 | 73,00 | 73,26 | +0,67% | 72,68 | 73,64 | 73,09 | 73,25 | 73,36 | 269 | 13.632.891 |
| 2/7/2025 | 71,83 | 72,77 | +0,39% | 71,83 | 73,00 | 72,61 | 72,26 | 72,77 | 412 | 10.652.441 |
| 1/7/2025 | 71,20 | 72,49 | +1,85% | 71,20 | 72,65 | 72,06 | 71,81 | 72,49 | 305 | 7.782.864 |
| 30/6/2025 | 71,50 | 71,17 | -0,46% | 71,14 | 71,70 | 71,24 | 71,17 | 71,70 | 54 | 5.400.219 |
| 27/6/2025 | 71,00 | 71,50 | +0,01% | 71,00 | 71,70 | 71,47 | 71,30 | 71,49 | 42 | 3.545.124 |
| 26/6/2025 | 71,18 | 71,49 | -0,21% | 71,18 | 71,70 | 71,34 | 71,21 | 71,49 | 51 | 2.004.796 |
| 25/6/2025 | 70,85 | 71,64 | +1,14% | 70,85 | 71,65 | 71,29 | 71,01 | 71,65 | 35 | 3.650.552 |
| 24/6/2025 | 71,69 | 70,83 | 0,00% | 70,83 | 71,69 | 71,07 | 70,83 | 71,38 | 32 | 4.122.244 |
| 23/6/2025 | 70,86 | 70,83 | -0,04% | 70,83 | 71,07 | 70,86 | 70,83 | 71,07 | 60 | 16.257.463 |
| 20/6/2025 | 70,87 | 70,86 | -0,01% | 70,76 | 70,87 | 70,84 | 70,77 | 70,86 | 22 | 389.652 |
| 18/6/2025 | 70,88 | 70,87 | -0,01% | 70,38 | 70,88 | 70,79 | 70,76 | 70,87 | 49 | 3.872.697 |
| 17/6/2025 | 70,84 | 70,88 | 0,00% | 69,12 | 70,88 | 70,13 | 69,34 | 70,88 | 720 | 22.760.223 |
| 16/6/2025 | 70,90 | 70,88 | +0,03% | 70,50 | 71,00 | 70,82 | 70,84 | 70,88 | 409 | 5.063.846 |
| 13/6/2025 | 70,85 | 70,86 | +0,01% | 70,26 | 70,90 | 70,81 | 70,63 | 70,86 | 442 | 4.681.038 |
| 12/6/2025 | 71,01 | 70,85 | -0,24% | 70,24 | 71,69 | 70,89 | 70,50 | 70,85 | 391 | 4.296.016 |
| 11/6/2025 | 70,81 | 71,02 | +0,23% | 70,10 | 71,26 | 70,91 | 70,61 | 71,03 | 333 | 2.900.224 |
| 10/6/2025 | 71,70 | 70,86 | -1,17% | 69,30 | 71,70 | 70,23 | 69,53 | 70,86 | 330 | 26.372.309 |
| 9/6/2025 | 73,35 | 71,70 | -1,24% | 71,50 | 73,39 | 72,09 | 71,50 | 71,70 | 292 | 9.883.796 |
| 6/6/2025 | 72,60 | 72,60 | -0,01% | 71,81 | 72,94 | 72,47 | 72,01 | 72,60 | 249 | 7.073.778 |
| 5/6/2025 | 72,93 | 72,61 | +2,70% | 71,60 | 72,93 | 72,59 | 71,63 | 72,60 | 178 | 5.495.393 |
| 4/6/2025 | 73,17 | 70,70 | -3,22% | 70,62 | 74,38 | 71,12 | 70,70 | 72,78 | 1.423 | 199.819.377 |
| 3/6/2025 | 74,79 | 73,05 | -2,51% | 73,05 | 74,79 | 74,05 | 72,99 | 73,99 | 130 | 4.932.176 |
| 2/6/2025 | 73,46 | 74,93 | +4,10% | 72,00 | 74,97 | 73,40 | 74,01 | 74,56 | 57 | 10.716.992 |
| 30/5/2025 | 73,10 | 71,98 | -1,44% | 71,98 | 73,49 | 72,14 | 71,98 | 73,49 | 56 | 10.670.919 |
| 29/5/2025 | 73,11 | 73,03 | -0,25% | 72,90 | 73,47 | 73,11 | 72,92 | 73,46 | 53 | 4.313.988 |
| 28/5/2025 | 73,36 | 73,21 | -0,07% | 73,15 | 74,98 | 73,35 | 73,09 | 73,99 | 55 | 11.003.823 |
| 27/5/2025 | 72,43 | 73,26 | +0,44% | 72,43 | 74,40 | 73,80 | 72,85 | 74,09 | 340 | 17.874.661 |
| 26/5/2025 | 73,56 | 72,94 | -0,56% | 72,65 | 73,97 | 73,43 | 72,94 | 73,90 | 361 | 15.897.893 |
| 23/5/2025 | 71,20 | 73,35 | +2,88% | 71,20 | 73,40 | 72,47 | 72,45 | 73,35 | 241 | 10.922.389 |
| 22/5/2025 | 71,90 | 71,30 | -1,36% | 70,11 | 71,90 | 70,79 | 70,47 | 71,25 | 434 | 65.220.021 |
| 21/5/2025 | 71,90 | 72,28 | +1,37% | 71,50 | 72,74 | 71,50 | 71,90 | 72,28 | 132 | 23.889.582 |
| 20/5/2025 | 71,38 | 71,30 | +0,14% | 71,30 | 72,60 | 71,73 | 71,30 | 71,90 | 68 | 13.723.367 |
| 19/5/2025 | 71,64 | 71,20 | -2,06% | 71,20 | 72,64 | 72,01 | 71,20 | 72,48 | 66 | 30.886.806 |
| 16/5/2025 | 71,03 | 72,70 | +2,39% | 71,00 | 73,60 | 72,26 | 71,20 | 72,70 | 140 | 34.109.748 |
| 15/5/2025 | 70,87 | 71,00 | +0,71% | 70,14 | 71,88 | 70,95 | 70,58 | 71,00 | 73 | 19.107.907 |
| 14/5/2025 | 70,06 | 70,50 | 0,00% | 70,06 | 71,99 | 70,86 | 70,50 | 71,38 | 177 | 18.893.231 |
| 13/5/2025 | 70,91 | 70,50 | +0,61% | 70,00 | 71,62 | 70,59 | 70,05 | 70,49 | 422 | 47.900.732 |
| 12/5/2025 | 68,65 | 70,07 | +2,74% | 68,65 | 73,93 | 70,64 | 70,07 | 70,99 | 300 | 33.705.064 |
| 9/5/2025 | 68,07 | 68,20 | -0,73% | 68,05 | 68,91 | 68,26 | 68,20 | 68,68 | 308 | 15.435.070 |
| 8/5/2025 | 68,16 | 68,70 | +0,82% | 68,16 | 68,79 | 68,68 | 68,36 | 68,70 | 156 | 4.773.429 |
| 7/5/2025 | 68,04 | 68,14 | +0,03% | 68,04 | 68,90 | 68,41 | 68,14 | 68,86 | 85 | 3.318.252 |
| 6/5/2025 | 68,56 | 68,12 | -0,55% | 68,00 | 68,60 | 68,07 | 68,12 | 68,49 | 53 | 8.986.026 |
| 5/5/2025 | 68,60 | 68,50 | -0,07% | 68,50 | 68,99 | 68,55 | 68,50 | 68,51 | 148 | 35.244.839 |
| 2/5/2025 | 68,99 | 68,55 | +0,45% | 68,51 | 69,03 | 68,93 | 68,55 | 68,95 | 201 | 30.145.091 |
| 29/4/2025 | 68,00 | 68,24 | +0,35% | 67,49 | 68,30 | 67,97 | 67,56 | 68,24 | 528 | 53.312.145 |
| 28/4/2025 | 66,56 | 68,00 | +2,26% | 66,56 | 69,00 | 67,06 | 66,72 | 68,00 | 77 | 23.078.177 |
| 25/4/2025 | 66,99 | 66,50 | -0,73% | 66,34 | 66,99 | 66,54 | 66,50 | 66,92 | 187 | 35.450.944 |
| 24/4/2025 | 66,18 | 66,99 | +1,22% | 66,10 | 66,99 | 66,24 | 66,26 | 66,99 | 60 | 19.358.057 |
| 23/4/2025 | 66,77 | 66,18 | -0,78% | 66,12 | 67,00 | 66,37 | 66,18 | 66,93 | 73 | 21.579.080 |
| 22/4/2025 | 66,66 | 66,70 | +0,06% | 66,22 | 67,60 | 66,77 | 66,70 | 67,19 | 50 | 15.564.172 |
| 17/4/2025 | 67,66 | 66,66 | -0,49% | 66,17 | 67,86 | 66,62 | 66,66 | 66,84 | 57 | 22.825.805 |
| 16/4/2025 | 67,00 | 66,99 | -0,01% | 66,47 | 67,00 | 66,86 | 66,62 | 66,99 | 45 | 4.226.017 |
| 15/4/2025 | 67,18 | 67,00 | +1,64% | 66,00 | 67,33 | 66,74 | 66,10 | 67,00 | 86 | 29.383.046 |
| 14/4/2025 | 65,76 | 65,92 | -0,29% | 65,76 | 66,47 | 65,98 | 65,92 | 66,00 | 53 | 7.456.710 |
| 11/4/2025 | 65,76 | 66,11 | +0,47% | 65,70 | 67,00 | 66,55 | 65,80 | 66,11 | 94 | 30.801.144 |
| 10/4/2025 | 66,23 | 65,80 | -0,62% | 65,76 | 66,84 | 66,19 | 65,80 | 66,24 | 75 | 33.228.793 |
| 9/4/2025 | 66,20 | 66,21 | 0,00% | 66,20 | 66,69 | 66,33 | 66,21 | 66,69 | 34 | 2.620.051 |
| 8/4/2025 | 66,43 | 66,21 | -1,15% | 66,21 | 68,88 | 66,41 | 66,21 | 66,60 | 458 | 45.250.390 |
| 7/4/2025 | 67,10 | 66,98 | -0,89% | 66,80 | 67,99 | 67,04 | 66,98 | 67,49 | 82 | 44.989.096 |
| 4/4/2025 | 69,00 | 67,58 | -2,06% | 66,24 | 69,00 | 67,83 | 67,58 | 68,30 | 651 | 77.797.360 |
| 3/4/2025 | 68,99 | 69,00 | +0,88% | 68,00 | 69,00 | 68,75 | 68,61 | 69,00 | 125 | 18.755.687 |
| 2/4/2025 | 68,79 | 68,40 | -0,87% | 67,50 | 69,11 | 68,27 | 68,00 | 68,40 | 157 | 26.457.266 |
| 1/4/2025 | 69,00 | 69,00 | -0,56% | 68,75 | 69,38 | 69,05 | 69,00 | 69,19 | 258 | 40.672.362 |
| 31/3/2025 | 68,51 | 69,39 | +1,30% | 68,51 | 69,39 | 69,06 | 69,00 | 69,38 | 40 | 3.487.973 |
| 28/3/2025 | 68,89 | 68,50 | -0,67% | 68,18 | 69,27 | 68,84 | 68,50 | 68,91 | 100 | 19.116.924 |
| 27/3/2025 | 69,00 | 68,96 | -0,06% | 67,00 | 69,32 | 68,88 | 68,18 | 68,96 | 350 | 54.917.046 |
| 26/3/2025 | 69,16 | 69,00 | -0,23% | 68,50 | 69,94 | 69,03 | 68,76 | 68,90 | 487 | 146.497.836 |
| 25/3/2025 | 68,71 | 69,16 | +0,64% | 68,00 | 69,20 | 69,15 | 68,42 | 69,16 | 6.089 | 102.508.354 |
| 24/3/2025 | 69,94 | 68,72 | -1,83% | 68,72 | 69,94 | 69,35 | 68,72 | 69,89 | 198 | 47.834.200 |
| 21/3/2025 | 71,50 | 70,00 | -0,17% | 68,00 | 71,50 | 69,06 | 68,78 | 69,99 | 2.106 | 548.017.938 |
| 20/3/2025 | 70,03 | 70,12 | +17,02% | 70,03 | 76,70 | 72,05 | 70,12 | 71,48 | 5.402 | 431.612.873 |
| 19/3/2025 | 59,82 | 59,92 | +0,20% | 59,81 | 60,38 | 59,94 | 59,82 | 59,89 | 22 | 1.522.486 |
| 18/3/2025 | 60,42 | 59,80 | -0,05% | 59,01 | 65,00 | 59,89 | 59,12 | 59,80 | 110 | 32.647.412 |
| 17/3/2025 | 59,02 | 59,83 | -0,25% | 59,02 | 60,00 | 59,59 | 59,39 | 59,83 | 67 | 101.485.317 |
| 14/3/2025 | 58,19 | 59,98 | +3,09% | 58,18 | 60,00 | 59,41 | 58,54 | 59,78 | 53 | 4.081.727 |
| 13/3/2025 | 59,20 | 58,18 | -1,72% | 57,50 | 60,00 | 58,53 | 58,18 | 58,20 | 801 | 67.402.681 |
| 12/3/2025 | 60,00 | 59,20 | -1,00% | 59,20 | 60,00 | 59,55 | 59,20 | 59,60 | 36 | 27.270.440 |
| 11/3/2025 | 59,99 | 59,80 | -0,33% | 59,44 | 60,02 | 60,00 | 59,81 | 60,91 | 56 | 11.616.238 |
| 10/3/2025 | 59,72 | 60,00 | +0,47% | 59,31 | 60,93 | 59,86 | 59,70 | 60,00 | 34 | 4.028.999 |
| 7/3/2025 | 60,48 | 59,72 | -2,00% | 59,72 | 60,50 | 60,26 | 59,72 | 60,89 | 113 | 17.502.080 |
| 6/3/2025 | 59,00 | 60,94 | +1,35% | 58,00 | 60,97 | 58,90 | 59,79 | 60,94 | 201 | 34.499.986 |
| 5/3/2025 | 61,48 | 60,13 | -2,20% | 58,90 | 61,48 | 59,36 | 58,93 | 60,15 | 47 | 4.113.904 |
| 28/2/2025 | 58,70 | 61,48 | +4,88% | 58,70 | 61,48 | 59,32 | 58,90 | 61,48 | 46 | 15.276.879 |
| 27/2/2025 | 58,60 | 58,62 | +0,05% | 57,00 | 58,62 | 57,15 | 58,00 | 58,62 | 352 | 170.103.547 |
| 26/2/2025 | 59,89 | 58,59 | -2,25% | 57,61 | 59,89 | 58,39 | 58,00 | 58,59 | 158 | 18.914.960 |
| 25/2/2025 | 59,00 | 59,94 | +1,20% | 58,00 | 59,99 | 58,71 | 58,33 | 59,94 | 298 | 40.176.177 |
| 24/2/2025 | 59,30 | 59,23 | -0,12% | 58,38 | 59,30 | 59,01 | 58,40 | 59,27 | 16 | 619.633 |
| 21/2/2025 | 59,61 | 59,30 | -0,52% | 58,73 | 60,00 | 59,37 | 58,22 | 59,30 | 52 | 42.738.399 |
| 20/2/2025 | 58,65 | 59,61 | +1,71% | 56,00 | 59,61 | 58,16 | 58,23 | 59,61 | 144 | 29.905.076 |
| 19/2/2025 | 59,61 | 58,61 | +0,19% | 58,11 | 59,79 | 59,38 | 58,61 | 59,48 | 83 | 10.487.524 |
| 18/2/2025 | 60,00 | 58,50 | -4,47% | 57,62 | 60,02 | 58,58 | 58,50 | 59,60 | 171 | 28.320.570 |
| 17/2/2025 | 59,02 | 61,24 | +1,14% | 58,31 | 61,24 | 59,12 | 58,51 | 61,00 | 52 | 7.502.707 |
| 14/2/2025 | 60,90 | 60,55 | -0,69% | 59,00 | 60,90 | 60,07 | 59,00 | 60,55 | 23 | 8.055.828 |
| 13/2/2025 | 57,65 | 60,97 | +5,74% | 57,00 | 61,59 | 59,86 | 59,01 | 60,90 | 127 | 17.122.489 |
| 12/2/2025 | 57,06 | 57,66 | +1,07% | 56,50 | 58,90 | 56,50 | 56,52 | 57,75 | 58 | 299.926.610 |
| 11/2/2025 | 59,01 | 57,05 | -3,31% | 57,00 | 60,98 | 57,72 | 57,05 | 58,39 | 34 | 4.635.651 |
| 10/2/2025 | 61,99 | 59,00 | -4,82% | 58,91 | 61,99 | 59,46 | 58,42 | 59,00 | 114 | 24.876.206 |
| 7/2/2025 | 59,00 | 61,99 | +5,48% | 57,33 | 61,99 | 58,08 | 59,20 | 61,47 | 211 | 540.427.626 |
| 6/2/2025 | 57,00 | 58,77 | +2,92% | 56,32 | 58,77 | 56,43 | 56,64 | 58,78 | 55 | 170.095.159 |
| 5/2/2025 | 59,65 | 57,10 | -4,27% | 57,10 | 59,79 | 58,41 | 57,10 | 58,78 | 67 | 8.102.259 |
| 4/2/2025 | 59,96 | 59,65 | -0,53% | 58,21 | 62,00 | 60,28 | 59,62 | 59,65 | 123 | 13.112.659 |
| 3/2/2025 | 63,92 | 59,97 | -6,19% | 58,10 | 63,92 | 59,73 | 59,90 | 59,97 | 103 | 152.304.713 |
| 31/1/2025 | 60,00 | 63,93 | +6,55% | 60,00 | 64,00 | 61,96 | 62,40 | 63,93 | 893 | 16.302.111 |
| 30/1/2025 | 58,01 | 60,00 | +7,82% | 57,21 | 60,00 | 58,37 | 58,20 | 59,97 | 317 | 39.115.436 |
| 29/1/2025 | 55,84 | 55,65 | +0,14% | 55,59 | 56,01 | 55,99 | 55,66 | 55,98 | 13 | 3.583.875 |
| 28/1/2025 | 55,61 | 55,57 | -0,05% | 55,40 | 57,98 | 56,10 | 55,57 | 57,41 | 396 | 4.157.526 |
| 27/1/2025 | 57,98 | 55,60 | -2,44% | 55,60 | 57,98 | 56,01 | 55,60 | 56,18 | 55 | 12.996.084 |
| 24/1/2025 | 55,30 | 56,99 | +2,87% | 55,00 | 58,20 | 57,12 | 56,11 | 57,30 | 111 | 16.401.739 |
| 23/1/2025 | 55,75 | 55,40 | +0,36% | 55,40 | 55,76 | 55,64 | 55,40 | 55,90 | 6 | 239.292 |
| 22/1/2025 | 56,88 | 55,20 | -3,16% | 55,20 | 57,01 | 56,13 | 55,25 | 55,91 | 167 | 6.208.510 |
| 21/1/2025 | 55,52 | 57,00 | +1,79% | 55,52 | 57,68 | 56,51 | 56,01 | 57,00 | 111 | 9.969.881 |
| 20/1/2025 | 56,37 | 56,00 | +0,90% | 55,61 | 56,55 | 56,24 | 56,00 | 57,23 | 38 | 10.483.149 |
| 17/1/2025 | 57,26 | 55,50 | -2,85% | 54,74 | 57,26 | 55,63 | 55,51 | 55,94 | 63 | 11.912.389 |
| 16/1/2025 | 57,48 | 57,13 | -0,61% | 55,99 | 57,48 | 56,26 | 55,35 | 57,13 | 39 | 5.851.366 |
| 15/1/2025 | 58,89 | 57,48 | -0,90% | 54,50 | 58,90 | 56,88 | 57,10 | 57,48 | 69 | 17.564.672 |
| 14/1/2025 | 55,36 | 58,00 | +5,03% | 55,00 | 58,00 | 55,27 | 56,24 | 58,00 | 134 | 72.787.849 |
| 13/1/2025 | 56,50 | 55,22 | -0,13% | 55,22 | 57,42 | 56,96 | 55,07 | 57,20 | 31 | 8.026.764 |
| 10/1/2025 | 55,06 | 55,29 | +0,42% | 54,75 | 56,60 | 55,15 | 55,30 | 56,60 | 49 | 3.359.218 |
| 9/1/2025 | 57,12 | 55,06 | -4,94% | 55,00 | 57,50 | 55,46 | 55,06 | 55,10 | 44 | 8.969.079 |
| 8/1/2025 | 55,46 | 57,92 | +4,89% | 55,46 | 57,92 | 56,23 | 57,10 | 57,92 | 258 | 5.195.833 |
| 7/1/2025 | 55,46 | 55,22 | -0,13% | 55,22 | 56,47 | 55,65 | 55,22 | 55,45 | 1.487 | 23.570.719 |
| 6/1/2025 | 54,55 | 55,29 | +1,34% | 54,54 | 56,90 | 55,00 | 54,98 | 55,97 | 35 | 1.820.577 |
| 3/1/2025 | 53,70 | 54,56 | +0,87% | 52,85 | 54,63 | 53,71 | 53,41 | 53,76 | 71 | 8.373.737 |
| 2/1/2025 | 53,46 | 54,09 | +0,17% | 53,45 | 54,76 | 54,16 | 54,09 | 54,99 | 70 | 4.983.155 |
| 30/12/2024 | 55,46 | 54,00 | -1,66% | 53,05 | 55,46 | 54,02 | 54,00 | 54,50 | 39 | 7.153.141 |
| 27/12/2024 | 54,01 | 54,91 | -4,92% | 54,00 | 57,75 | 54,10 | 54,75 | 55,74 | 62 | 65.401.443 |
| 26/12/2024 | 52,45 | 57,75 | +8,96% | 52,03 | 57,75 | 53,80 | 52,21 | 57,75 | 1.967 | 21.194.276 |
| 23/12/2024 | 52,04 | 53,00 | +1,86% | 52,04 | 56,78 | 52,98 | 53,00 | 53,79 | 352 | 7.401.360 |
| 20/12/2024 | 54,31 | 52,03 | -4,22% | 52,03 | 54,31 | 52,42 | 52,03 | 52,86 | 53 | 3.156.037 |
| 19/12/2024 | 52,19 | 54,32 | +1,99% | 52,02 | 54,32 | 52,71 | 52,40 | 54,32 | 95 | 5.087.341 |
| 18/12/2024 | 54,57 | 53,26 | -2,40% | 52,10 | 54,57 | 52,50 | 52,10 | 53,69 | 40 | 1.916.447 |
| 17/12/2024 | 53,01 | 54,57 | +3,22% | 52,21 | 54,74 | 53,24 | 53,88 | 54,45 | 72 | 10.264.709 |
| 16/12/2024 | 57,96 | 52,87 | -8,80% | 52,87 | 57,99 | 56,02 | 52,87 | 54,87 | 3.255 | 361.460.032 |
| 13/12/2024 | 54,25 | 57,97 | -0,05% | 53,19 | 58,00 | 56,29 | 56,00 | 57,97 | 96 | 11.433.340 |
| 12/12/2024 | 54,26 | 58,00 | +5,02% | 53,05 | 58,00 | 56,35 | 52,19 | 58,00 | 70 | 10.030.626 |
| 11/12/2024 | 55,95 | 55,23 | -0,25% | 53,42 | 55,99 | 54,39 | 54,01 | 55,23 | 21 | 1.359.810 |
| 10/12/2024 | 55,94 | 55,37 | -0,52% | 52,05 | 55,94 | 53,63 | 53,11 | 55,95 | 60 | 3.722.475 |
| 9/12/2024 | 55,33 | 55,66 | -1,40% | 51,99 | 56,44 | 53,18 | 53,00 | 55,66 | 93 | 8.604.881 |
| 6/12/2024 | 54,24 | 56,45 | +4,17% | 52,00 | 59,50 | 53,78 | 56,45 | 57,04 | 258 | 23.545.661 |
| 5/12/2024 | 54,69 | 54,19 | -0,64% | 51,35 | 54,69 | 52,51 | 52,20 | 54,20 | 19 | 3.560.216 |
| 4/12/2024 | 54,33 | 54,54 | +0,39% | 50,03 | 57,90 | 54,23 | 54,05 | 54,54 | 52 | 4.067.476 |
| 3/12/2024 | 55,90 | 54,33 | -2,81% | 54,21 | 55,90 | 54,92 | 54,33 | 54,88 | 67 | 933.657 |
| 2/12/2024 | 56,04 | 55,90 | -2,77% | 54,90 | 57,32 | 55,52 | 55,90 | 56,55 | 32 | 5.496.584 |
| 29/11/2024 | 58,49 | 57,49 | -1,71% | 54,12 | 58,49 | 56,40 | 56,09 | 57,49 | 138 | 8.324.905 |
| 28/11/2024 | 59,96 | 58,49 | -2,50% | 54,02 | 59,97 | 56,60 | 57,01 | 58,49 | 222 | 68.845.242 |
| 27/11/2024 | 58,12 | 59,99 | +0,02% | 57,16 | 59,99 | 59,33 | 58,54 | 59,99 | 43 | 2.848.263 |
| 26/11/2024 | 57,05 | 59,98 | +4,33% | 56,50 | 59,99 | 57,61 | 58,11 | 59,99 | 34 | 3.594.911 |
| 25/11/2024 | 58,25 | 57,49 | -1,30% | 57,49 | 60,01 | 58,10 | 57,49 | 58,37 | 97 | 10.313.003 |
| 22/11/2024 | 59,30 | 58,25 | -1,77% | 56,01 | 60,20 | 59,75 | 58,25 | 59,95 | 804 | 530.690.296 |
| 21/11/2024 | 60,00 | 59,30 | -2,47% | 59,28 | 61,19 | 59,54 | 59,30 | 60,44 | 158 | 28.082.997 |
| 19/11/2024 | 60,00 | 60,80 | +0,83% | 58,50 | 60,80 | 59,59 | 59,88 | 61,38 | 143 | 39.526.995 |
| 18/11/2024 | 61,95 | 60,30 | +0,50% | 57,58 | 61,95 | 59,97 | 59,76 | 60,30 | 113 | 132.067.639 |
| 14/11/2024 | 56,52 | 60,00 | +4,37% | 56,52 | 60,00 | 59,36 | 60,00 | 61,95 | 141 | 147.474.814 |
| 13/11/2024 | 56,84 | 57,49 | -0,90% | 56,19 | 57,91 | 56,86 | 56,51 | 57,49 | 30 | 1.086.158 |
| 12/11/2024 | 57,39 | 58,01 | +1,08% | 56,10 | 58,01 | 57,02 | 57,20 | 58,02 | 28 | 1.659.383 |
| 11/11/2024 | 57,15 | 57,39 | -1,36% | 57,15 | 58,73 | 57,72 | 57,60 | 57,97 | 88 | 5.235.761 |
| 8/11/2024 | 59,50 | 58,18 | -5,09% | 57,82 | 60,97 | 58,75 | 58,18 | 59,48 | 85 | 7.267.915 |
| 7/11/2024 | 55,19 | 61,30 | +5,93% | 55,17 | 61,30 | 58,39 | 60,02 | 60,47 | 259 | 21.085.102 |
| 6/11/2024 | 54,83 | 57,87 | +2,81% | 54,83 | 57,89 | 55,65 | 55,50 | 57,85 | 104 | 7.524.934 |
| 5/11/2024 | 55,23 | 56,29 | +1,92% | 54,74 | 56,29 | 54,92 | 55,00 | 56,29 | 30 | 1.252.297 |
| 4/11/2024 | 59,69 | 55,23 | -7,43% | 54,89 | 59,69 | 55,49 | 55,24 | 55,54 | 55 | 3.118.742 |
| 1/11/2024 | 58,00 | 59,66 | -0,57% | 54,58 | 59,69 | 56,86 | 57,79 | 59,66 | 38 | 3.286.588 |
| 31/10/2024 | 56,04 | 60,00 | +7,09% | 54,80 | 60,00 | 57,31 | 56,80 | 60,00 | 194 | 43.384.149 |
| 30/10/2024 | 56,60 | 56,03 | -0,04% | 54,99 | 56,60 | 55,70 | 54,80 | 56,03 | 32 | 2.406.476 |
| 29/10/2024 | 56,40 | 56,05 | -0,80% | 55,08 | 57,99 | 55,82 | 56,41 | 57,80 | 68 | 3.494.549 |
| 28/10/2024 | 54,80 | 56,50 | +3,08% | 54,75 | 56,50 | 55,27 | 55,74 | 56,48 | 22 | 1.243.725 |
| 25/10/2024 | 54,55 | 54,81 | -2,68% | 54,55 | 55,03 | 54,82 | 54,80 | 55,20 | 42 | 2.204.079 |
| 24/10/2024 | 55,00 | 56,32 | -0,32% | 54,73 | 56,48 | 55,60 | 56,32 | 56,41 | 52 | 1.790.549 |
| 23/10/2024 | 56,44 | 56,50 | +1,07% | 54,65 | 56,50 | 56,00 | 55,08 | 56,50 | 187 | 14.622.898 |
| 22/10/2024 | 54,51 | 55,90 | -1,90% | 54,51 | 56,48 | 55,10 | 55,90 | 56,35 | 76 | 3.267.552 |
| 21/10/2024 | 54,85 | 56,98 | +1,95% | 54,85 | 56,98 | 55,80 | 55,10 | 56,98 | 162 | 11.751.903 |
| 18/10/2024 | 54,86 | 55,89 | +2,87% | 53,26 | 55,89 | 54,05 | 53,28 | 55,89 | 128 | 32.388.604 |
| 17/10/2024 | 54,86 | 54,33 | +0,43% | 54,00 | 55,10 | 54,35 | 54,05 | 54,33 | 16 | 190.239 |
| 16/10/2024 | 56,97 | 54,10 | -5,04% | 54,10 | 56,97 | 54,77 | 54,10 | 55,38 | 1.122 | 20.586.195 |
| 15/10/2024 | 55,03 | 56,97 | -1,33% | 55,01 | 57,20 | 55,76 | 55,23 | 56,99 | 59 | 5.157.851 |
| 14/10/2024 | 56,60 | 57,74 | +2,01% | 53,20 | 57,74 | 55,25 | 55,02 | 57,74 | 49 | 7.857.174 |
| 11/10/2024 | 56,57 | 56,60 | +0,05% | 53,00 | 56,67 | 54,03 | 54,02 | 56,60 | 190 | 26.109.120 |
| 10/10/2024 | 55,10 | 56,57 | +2,65% | 54,07 | 56,75 | 54,83 | 55,21 | 56,57 | 112 | 5.297.444 |
| 9/10/2024 | 56,50 | 55,11 | -2,80% | 54,00 | 57,00 | 55,09 | 55,11 | 55,49 | 65 | 7.300.592 |
| 8/10/2024 | 55,54 | 56,70 | -2,28% | 55,54 | 59,00 | 56,62 | 56,72 | 57,19 | 84 | 6.381.844 |
| 7/10/2024 | 58,20 | 58,02 | -0,31% | 58,00 | 58,99 | 58,18 | 58,03 | 58,30 | 116 | 11.166.096 |
| 4/10/2024 | 58,40 | 58,20 | -0,58% | 58,20 | 58,78 | 58,20 | 58,20 | 58,21 | 53 | 3.678.640 |
| 3/10/2024 | 58,93 | 58,54 | -1,88% | 58,20 | 58,93 | 58,34 | 58,40 | 58,93 | 17 | 1.038.597 |
| 2/10/2024 | 59,00 | 59,66 | +1,12% | 58,30 | 59,66 | 59,16 | 59,66 | 60,93 | 31 | 2.846.030 |
| 1/10/2024 | 60,76 | 59,00 | -6,19% | 58,55 | 61,85 | 59,12 | 59,00 | 59,05 | 62 | 16.963.769 |
| 30/9/2024 | 57,33 | 62,89 | +4,90% | 57,33 | 62,89 | 59,55 | 62,00 | 62,89 | 99 | 14.703.462 |
| 26/9/2024 | 59,51 | 59,95 | +1,27% | 58,71 | 59,95 | 59,17 | 58,78 | 59,95 | 61 | 9.005.999 |
| 25/9/2024 | 61,03 | 59,20 | -3,19% | 59,00 | 61,29 | 60,06 | 59,00 | 60,45 | 65 | 12.758.471 |
| 24/9/2024 | 61,01 | 61,15 | +0,23% | 60,62 | 61,96 | 60,99 | 61,15 | 61,95 | 95 | 15.572.938 |
| 23/9/2024 | 61,21 | 61,01 | 0,00% | 61,01 | 61,96 | 61,02 | 61,01 | 61,13 | 121 | 12.381.914 |
| 20/9/2024 | 61,61 | 61,01 | +0,02% | 61,01 | 61,61 | 61,04 | 61,01 | 61,49 | 44 | 3.620.049 |
| 19/9/2024 | 60,75 | 61,00 | +0,41% | 60,75 | 61,12 | 60,99 | 61,01 | 61,12 | 105 | 27.608.564 |
| 18/9/2024 | 61,77 | 60,75 | -2,57% | 60,75 | 61,77 | 61,20 | 60,75 | 61,96 | 63 | 7.815.982 |
| 17/9/2024 | 62,01 | 62,35 | +0,11% | 61,52 | 62,87 | 61,97 | 61,72 | 62,35 | 433 | 29.036.807 |
| 16/9/2024 | 61,99 | 62,28 | -0,95% | 61,98 | 62,35 | 62,22 | 62,00 | 62,40 | 17 | 2.825.036 |
| 13/9/2024 | 62,04 | 62,88 | +2,88% | 61,14 | 63,10 | 62,27 | 62,30 | 62,70 | 360 | 9.353.494 |
| 12/9/2024 | 64,64 | 61,12 | -5,31% | 60,06 | 66,00 | 61,82 | 61,12 | 61,97 | 296 | 73.717.919 |
| 11/9/2024 | 63,00 | 64,55 | +3,48% | 61,60 | 64,69 | 63,29 | 63,91 | 64,55 | 83 | 11.189.869 |
| 10/9/2024 | 63,69 | 62,38 | +2,26% | 62,06 | 63,70 | 62,36 | 62,12 | 62,98 | 101 | 3.292.898 |