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.
RFOF11 - FII RB CFOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 64,30 | 64,46 | +0,25% | 63,74 | 64,51 | 64,29 | 64,45 | 64,65 | 16 | 7.496.870 |
| 5/9/2025 | 63,17 | 64,30 | +0,77% | 63,13 | 64,30 | 63,27 | 64,01 | 64,30 | 358 | 123.165.481 |
| 4/9/2025 | 63,20 | 63,81 | +1,11% | 63,11 | 64,50 | 63,79 | 63,32 | 63,50 | 41 | 32.891.505 |
| 3/9/2025 | 62,65 | 63,11 | +0,77% | 62,63 | 63,98 | 63,19 | 63,11 | 63,40 | 46 | 32.100.990 |
| 2/9/2025 | 61,68 | 62,63 | +0,51% | 61,68 | 62,63 | 62,28 | 62,57 | 62,65 | 56 | 4.266.506 |
| 1/9/2025 | 62,03 | 62,31 | -0,40% | 62,03 | 63,47 | 62,22 | 62,31 | 62,66 | 20 | 1.935.297 |
| 29/8/2025 | 62,61 | 62,56 | -1,29% | 62,52 | 63,38 | 62,92 | 62,55 | 63,37 | 106 | 13.213.646 |
| 28/8/2025 | 62,41 | 63,38 | +1,00% | 62,41 | 63,38 | 62,88 | 62,93 | 63,38 | 59 | 17.852.738 |
| 27/8/2025 | 62,75 | 62,75 | -0,06% | 62,40 | 62,75 | 62,63 | 62,40 | 62,75 | 19 | 3.682.717 |
| 26/8/2025 | 62,76 | 62,79 | +1,00% | 62,16 | 62,79 | 62,44 | 62,50 | 62,77 | 36 | 12.388.717 |
| 25/8/2025 | 62,16 | 62,17 | -1,00% | 62,00 | 62,70 | 62,14 | 62,17 | 62,69 | 55 | 13.261.595 |
| 22/8/2025 | 62,19 | 62,80 | +1,67% | 61,72 | 62,80 | 62,49 | 61,87 | 62,80 | 252 | 25.142.941 |
| 21/8/2025 | 61,31 | 61,77 | +0,02% | 61,31 | 62,18 | 62,03 | 61,76 | 62,19 | 112 | 15.236.117 |
| 20/8/2025 | 61,99 | 61,76 | -0,23% | 61,19 | 62,19 | 61,98 | 61,76 | 61,99 | 51 | 44.822.885 |
| 19/8/2025 | 61,16 | 61,90 | +1,33% | 61,00 | 61,90 | 61,44 | 61,10 | 61,89 | 127 | 26.597.462 |
| 18/8/2025 | 61,56 | 61,09 | -0,75% | 61,09 | 61,98 | 61,75 | 61,09 | 61,50 | 140 | 53.553.674 |
| 15/8/2025 | 61,90 | 61,55 | +0,39% | 61,07 | 61,98 | 61,50 | 61,55 | 61,80 | 34 | 7.644.621 |
| 14/8/2025 | 60,30 | 61,31 | +1,76% | 60,30 | 61,70 | 61,38 | 61,31 | 61,70 | 187 | 28.979.748 |
| 13/8/2025 | 60,80 | 60,25 | -0,89% | 60,25 | 61,06 | 60,78 | 60,27 | 61,06 | 139 | 45.859.400 |
| 12/8/2025 | 61,38 | 60,79 | -1,95% | 60,76 | 61,89 | 61,01 | 60,79 | 61,09 | 137 | 29.889.472 |
| 11/8/2025 | 61,90 | 62,00 | +1,24% | 61,00 | 62,00 | 61,70 | 61,39 | 62,00 | 1.614 | 34.672.989 |
| 8/8/2025 | 61,26 | 61,24 | -0,02% | 61,05 | 61,57 | 61,28 | 61,05 | 61,24 | 36 | 9.627.949 |
| 7/8/2025 | 60,94 | 61,25 | +0,51% | 60,94 | 62,20 | 61,21 | 61,25 | 61,81 | 75 | 33.438.286 |
| 6/8/2025 | 61,30 | 60,94 | -0,59% | 60,50 | 61,50 | 61,12 | 60,13 | 60,91 | 83 | 40.297.917 |
| 5/8/2025 | 61,19 | 61,30 | -3,01% | 61,19 | 61,61 | 61,32 | 61,30 | 61,70 | 35 | 1.987.075 |
| 4/8/2025 | 62,00 | 63,20 | +1,94% | 62,00 | 63,20 | 62,76 | 62,21 | 63,20 | 241 | 17.813.410 |
| 1/8/2025 | 62,71 | 62,00 | -2,36% | 61,99 | 63,89 | 62,97 | 60,22 | 62,00 | 75 | 61.048.836 |
| 31/7/2025 | 62,52 | 63,50 | +0,47% | 62,52 | 64,46 | 63,27 | 63,50 | 64,10 | 53 | 77.624.965 |
| 30/7/2025 | 64,97 | 63,20 | -1,25% | 63,00 | 64,97 | 63,18 | 63,02 | 63,40 | 501 | 91.819.601 |
| 29/7/2025 | 62,06 | 64,00 | +3,93% | 62,06 | 64,50 | 63,80 | 64,00 | 64,01 | 200 | 43.486.808 |
| 28/7/2025 | 62,68 | 61,58 | +0,11% | 60,11 | 62,68 | 61,22 | 61,58 | 61,92 | 382 | 18.797.319 |
| 25/7/2025 | 60,96 | 61,51 | +0,90% | 60,96 | 62,95 | 61,52 | 61,02 | 62,75 | 211 | 48.061.539 |
| 24/7/2025 | 60,99 | 60,96 | -1,06% | 60,96 | 62,39 | 61,37 | 61,00 | 61,96 | 29 | 1.976.161 |
| 23/7/2025 | 62,61 | 61,61 | -0,79% | 61,61 | 62,61 | 61,91 | 61,61 | 61,99 | 35 | 5.009.305 |
| 22/7/2025 | 63,00 | 62,10 | -1,43% | 62,10 | 63,00 | 62,48 | 62,10 | 62,97 | 56 | 22.300.480 |
| 21/7/2025 | 62,02 | 63,00 | -0,55% | 61,80 | 63,36 | 63,29 | 63,00 | 63,34 | 132 | 154.070.656 |
| 18/7/2025 | 63,85 | 63,35 | -0,42% | 63,00 | 63,85 | 63,12 | 62,31 | 63,35 | 40 | 7.473.998 |
| 17/7/2025 | 63,81 | 63,62 | +0,78% | 62,79 | 63,85 | 63,38 | 63,41 | 63,78 | 27 | 4.348.321 |
| 16/7/2025 | 63,00 | 63,13 | +0,21% | 62,00 | 64,47 | 63,11 | 62,24 | 63,80 | 368 | 55.705.802 |
| 15/7/2025 | 62,75 | 63,00 | +0,93% | 61,95 | 63,39 | 62,93 | 62,61 | 63,25 | 58 | 107.370.632 |
| 14/7/2025 | 62,50 | 62,42 | +1,33% | 61,20 | 62,50 | 61,75 | 61,66 | 62,42 | 78 | 22.307.321 |
| 11/7/2025 | 62,90 | 61,60 | -1,60% | 61,59 | 62,90 | 62,22 | 61,00 | 61,60 | 50 | 61.392.666 |
| 10/7/2025 | 61,69 | 62,60 | +0,63% | 61,68 | 62,60 | 61,84 | 62,51 | 62,60 | 65 | 18.224.480 |
| 9/7/2025 | 62,89 | 62,21 | -0,45% | 62,21 | 62,89 | 62,53 | 62,21 | 62,80 | 26 | 1.575.823 |
| 8/7/2025 | 62,50 | 62,49 | +0,16% | 61,92 | 63,95 | 62,55 | 62,00 | 62,49 | 395 | 36.554.995 |
| 7/7/2025 | 62,00 | 62,39 | +1,12% | 62,00 | 62,84 | 62,05 | 62,00 | 62,40 | 140 | 14.594.813 |
| 4/7/2025 | 62,75 | 61,70 | 0,00% | 61,68 | 63,35 | 63,03 | 61,70 | 62,11 | 86 | 87.580.779 |
| 3/7/2025 | 61,68 | 61,70 | -0,58% | 61,68 | 63,35 | 63,30 | 61,70 | 62,49 | 37 | 138.216.811 |
| 2/7/2025 | 62,79 | 62,06 | -1,18% | 60,73 | 63,35 | 62,78 | 61,68 | 62,92 | 163 | 204.252.900 |
| 1/7/2025 | 60,56 | 62,80 | -0,29% | 60,56 | 64,34 | 61,77 | 61,88 | 62,80 | 115 | 20.485.131 |
| 30/6/2025 | 61,75 | 62,98 | +1,99% | 60,27 | 63,01 | 62,37 | 62,11 | 62,81 | 202 | 14.907.040 |
| 27/6/2025 | 61,14 | 61,75 | +2,02% | 60,51 | 61,75 | 61,52 | 61,61 | 61,75 | 158 | 36.893.369 |
| 26/6/2025 | 60,02 | 60,53 | +0,83% | 60,02 | 61,75 | 60,31 | 60,50 | 60,53 | 103 | 10.826.969 |
| 25/6/2025 | 60,24 | 60,03 | -0,37% | 60,03 | 60,26 | 60,15 | 60,03 | 60,15 | 52 | 30.160.462 |
| 24/6/2025 | 59,80 | 60,25 | +0,77% | 59,80 | 60,25 | 59,98 | 60,00 | 60,24 | 15 | 815.752 |
| 23/6/2025 | 59,81 | 59,79 | +0,32% | 59,52 | 60,38 | 59,88 | 59,78 | 60,27 | 42 | 3.198.022 |
| 20/6/2025 | 60,87 | 59,60 | -2,09% | 59,60 | 61,00 | 60,31 | 59,60 | 60,39 | 69 | 5.084.727 |
| 18/6/2025 | 60,44 | 60,87 | +0,69% | 60,41 | 60,87 | 60,49 | 60,42 | 60,87 | 112 | 3.678.261 |
| 17/6/2025 | 60,48 | 60,45 | -0,05% | 59,81 | 60,48 | 59,94 | 59,90 | 60,44 | 26 | 1.648.582 |
| 16/6/2025 | 59,61 | 60,48 | +1,05% | 59,60 | 60,48 | 59,97 | 60,47 | 60,48 | 35 | 1.799.315 |
| 13/6/2025 | 59,25 | 59,85 | +1,01% | 59,25 | 59,92 | 59,68 | 59,61 | 59,85 | 28 | 3.199.222 |
| 12/6/2025 | 59,52 | 59,25 | -0,75% | 59,00 | 60,00 | 59,27 | 59,25 | 59,91 | 53 | 7.314.687 |
| 11/6/2025 | 60,60 | 59,70 | -1,49% | 59,67 | 60,60 | 60,01 | 59,70 | 60,20 | 698 | 6.187.810 |
| 10/6/2025 | 60,79 | 60,60 | -0,80% | 60,00 | 60,97 | 60,32 | 59,79 | 60,60 | 82 | 9.863.543 |
| 9/6/2025 | 61,52 | 61,09 | -1,39% | 60,26 | 61,52 | 61,09 | 61,00 | 61,08 | 42 | 2.590.435 |
| 6/6/2025 | 62,27 | 61,95 | -0,55% | 61,85 | 62,27 | 62,09 | 61,82 | 61,92 | 28 | 3.911.807 |
| 5/6/2025 | 63,04 | 62,29 | -1,13% | 62,25 | 63,05 | 62,50 | 62,32 | 62,58 | 26 | 3.925.131 |
| 4/6/2025 | 62,92 | 63,00 | +0,14% | 62,90 | 63,98 | 62,93 | 62,92 | 63,05 | 43 | 2.454.473 |
| 3/6/2025 | 62,98 | 62,91 | +0,46% | 62,84 | 62,99 | 62,91 | 62,51 | 62,91 | 19 | 1.660.860 |
| 2/6/2025 | 61,99 | 62,62 | -1,35% | 61,99 | 63,96 | 62,53 | 62,02 | 62,75 | 33 | 3.864.598 |
| 30/5/2025 | 63,00 | 63,48 | +1,49% | 62,52 | 63,48 | 63,00 | 63,48 | 63,49 | 31 | 4.101.769 |
| 29/5/2025 | 62,55 | 62,55 | 0,00% | 62,50 | 63,35 | 62,69 | 62,02 | 62,97 | 141 | 6.852.567 |
| 28/5/2025 | 62,49 | 62,55 | +0,26% | 62,49 | 63,45 | 62,83 | 62,55 | 62,98 | 117 | 4.694.058 |
| 27/5/2025 | 62,25 | 62,39 | +0,48% | 62,01 | 62,50 | 62,30 | 62,02 | 62,50 | 35 | 2.430.082 |
| 26/5/2025 | 62,49 | 62,09 | -0,61% | 62,06 | 62,50 | 62,29 | 62,09 | 62,24 | 31 | 4.042.828 |
| 23/5/2025 | 61,50 | 62,47 | +0,51% | 61,50 | 62,47 | 62,00 | 62,12 | 62,47 | 26 | 2.164.044 |
| 22/5/2025 | 62,00 | 62,15 | +1,24% | 60,99 | 62,50 | 61,44 | 61,40 | 62,00 | 90 | 6.992.418 |
| 21/5/2025 | 61,06 | 61,39 | +0,51% | 61,06 | 62,13 | 61,40 | 61,39 | 62,09 | 51 | 5.354.493 |
| 20/5/2025 | 60,06 | 61,08 | +1,77% | 60,06 | 61,08 | 60,58 | 60,82 | 61,06 | 54 | 3.744.397 |
| 19/5/2025 | 60,50 | 60,02 | -1,04% | 60,02 | 61,20 | 60,64 | 60,02 | 60,98 | 96 | 6.294.784 |
| 16/5/2025 | 60,51 | 60,65 | -0,08% | 60,51 | 61,28 | 60,89 | 60,65 | 61,00 | 55 | 4.841.014 |
| 15/5/2025 | 60,48 | 60,70 | +1,79% | 59,61 | 60,72 | 60,16 | 60,60 | 60,70 | 71 | 3.152.813 |
| 14/5/2025 | 59,89 | 59,63 | -0,43% | 59,36 | 60,00 | 59,67 | 59,63 | 60,46 | 53 | 4.976.528 |
| 13/5/2025 | 59,64 | 59,89 | +0,45% | 59,51 | 60,30 | 59,85 | 59,80 | 59,89 | 41 | 6.577.724 |
| 12/5/2025 | 59,68 | 59,62 | -0,08% | 59,61 | 61,01 | 59,99 | 59,62 | 60,07 | 97 | 10.973.128 |
| 9/5/2025 | 60,89 | 59,67 | -1,87% | 59,58 | 68,60 | 60,19 | 59,67 | 61,18 | 112 | 9.029.243 |
| 8/5/2025 | 59,70 | 60,81 | +1,81% | 59,70 | 61,00 | 60,19 | 59,97 | 60,81 | 50 | 4.905.612 |
| 7/5/2025 | 59,71 | 59,73 | -0,13% | 59,71 | 61,40 | 60,62 | 59,73 | 60,19 | 92 | 9.797.396 |
| 6/5/2025 | 59,71 | 59,81 | +0,18% | 59,71 | 60,80 | 60,13 | 59,76 | 60,39 | 59 | 3.361.326 |
| 5/5/2025 | 60,02 | 59,70 | -0,48% | 59,70 | 60,80 | 60,36 | 59,70 | 60,69 | 153 | 16.649.960 |
| 2/5/2025 | 60,75 | 59,99 | +2,22% | 59,67 | 60,79 | 60,07 | 58,75 | 59,99 | 65 | 30.576.216 |
| 29/4/2025 | 58,04 | 58,69 | +2,14% | 57,47 | 58,69 | 58,11 | 58,48 | 58,69 | 138 | 20.467.005 |
| 28/4/2025 | 57,78 | 57,46 | -0,05% | 56,97 | 57,97 | 57,34 | 57,32 | 57,47 | 81 | 18.684.382 |
| 25/4/2025 | 56,95 | 57,49 | +0,95% | 56,94 | 57,77 | 57,50 | 57,50 | 57,71 | 49 | 5.733.670 |
| 24/4/2025 | 56,98 | 56,95 | +1,81% | 56,84 | 56,98 | 56,85 | 56,88 | 56,95 | 91 | 51.842.808 |
| 23/4/2025 | 56,57 | 55,94 | -0,12% | 55,66 | 57,30 | 56,20 | 55,94 | 56,71 | 377 | 24.630.440 |
| 22/4/2025 | 56,45 | 56,01 | -0,78% | 55,91 | 57,00 | 56,20 | 56,01 | 56,24 | 202 | 83.120.784 |
| 17/4/2025 | 56,33 | 56,45 | +0,21% | 55,47 | 56,45 | 55,87 | 56,01 | 56,45 | 118 | 16.880.612 |
| 16/4/2025 | 55,40 | 56,33 | +1,68% | 54,90 | 56,33 | 55,31 | 55,77 | 56,32 | 243 | 22.431.121 |
| 15/4/2025 | 56,34 | 55,40 | +0,38% | 54,84 | 56,48 | 55,57 | 55,40 | 55,80 | 1.022 | 35.251.716 |
| 14/4/2025 | 55,49 | 55,19 | +1,06% | 54,41 | 55,49 | 54,69 | 54,80 | 55,25 | 195 | 49.391.499 |
| 11/4/2025 | 54,76 | 54,61 | -0,49% | 54,53 | 55,93 | 54,69 | 54,61 | 55,09 | 85 | 13.388.394 |
| 10/4/2025 | 54,62 | 54,88 | -0,16% | 54,62 | 55,78 | 55,25 | 54,88 | 55,21 | 43 | 3.641.588 |
| 9/4/2025 | 55,56 | 54,97 | -1,06% | 54,41 | 55,58 | 55,08 | 54,97 | 55,58 | 639 | 18.359.447 |
| 8/4/2025 | 55,91 | 55,56 | -0,61% | 55,00 | 56,34 | 55,31 | 55,06 | 55,56 | 175 | 26.546.883 |
| 7/4/2025 | 56,07 | 55,90 | -1,31% | 55,13 | 56,29 | 55,75 | 55,90 | 56,03 | 60 | 6.979.910 |
| 4/4/2025 | 57,39 | 56,64 | -0,82% | 56,30 | 57,39 | 56,61 | 56,42 | 56,64 | 77 | 7.734.036 |
| 3/4/2025 | 57,02 | 57,11 | -1,19% | 56,76 | 58,02 | 57,01 | 57,15 | 57,37 | 67 | 7.184.269 |
| 2/4/2025 | 58,02 | 57,80 | -0,36% | 57,42 | 58,30 | 57,72 | 57,60 | 58,28 | 29 | 1.720.169 |
| 1/4/2025 | 58,59 | 58,01 | -0,91% | 57,13 | 59,90 | 57,89 | 58,00 | 58,27 | 94 | 8.169.050 |
| 31/3/2025 | 59,95 | 58,54 | -1,31% | 58,54 | 59,99 | 59,17 | 58,54 | 59,99 | 106 | 18.106.713 |
| 28/3/2025 | 59,80 | 59,32 | -1,18% | 59,30 | 60,00 | 59,60 | 59,35 | 59,85 | 67 | 7.766.309 |
| 27/3/2025 | 60,05 | 60,03 | -0,37% | 59,60 | 60,05 | 59,89 | 59,77 | 60,01 | 41 | 2.761.257 |
| 26/3/2025 | 60,99 | 60,25 | -1,20% | 59,68 | 60,99 | 60,09 | 59,89 | 60,23 | 153 | 24.258.568 |
| 25/3/2025 | 60,30 | 60,98 | +0,79% | 59,30 | 61,24 | 59,87 | 60,79 | 61,00 | 296 | 29.238.318 |
| 24/3/2025 | 61,49 | 60,50 | +0,75% | 60,50 | 61,49 | 60,79 | 60,51 | 61,27 | 38 | 4.911.909 |
| 21/3/2025 | 61,70 | 60,05 | -1,40% | 60,00 | 61,70 | 60,91 | 60,05 | 60,06 | 64 | 18.511.044 |
| 20/3/2025 | 62,10 | 60,90 | +0,28% | 60,81 | 62,86 | 61,75 | 60,89 | 61,69 | 54 | 3.013.543 |
| 19/3/2025 | 60,71 | 60,73 | -0,15% | 60,68 | 62,30 | 61,49 | 60,73 | 61,85 | 98 | 16.270.507 |
| 18/3/2025 | 61,60 | 60,82 | -3,23% | 60,81 | 62,84 | 61,65 | 60,82 | 61,98 | 152 | 8.433.728 |
| 17/3/2025 | 62,10 | 62,85 | -0,29% | 58,51 | 62,88 | 62,04 | 62,00 | 62,85 | 121 | 13.873.123 |
| 14/3/2025 | 62,96 | 63,03 | +6,88% | 59,65 | 65,48 | 62,71 | 62,59 | 63,03 | 219 | 26.170.015 |
| 13/3/2025 | 58,45 | 58,97 | -1,60% | 58,45 | 64,32 | 62,02 | 58,94 | 61,84 | 602 | 115.559.711 |
| 12/3/2025 | 60,72 | 59,93 | +2,83% | 58,38 | 63,48 | 60,88 | 59,93 | 61,61 | 474 | 135.685.286 |
| 11/3/2025 | 57,00 | 58,28 | +1,55% | 57,00 | 60,73 | 58,73 | 58,28 | 60,74 | 366 | 119.961.554 |
| 10/3/2025 | 57,58 | 57,39 | -0,19% | 56,05 | 58,97 | 57,45 | 56,45 | 57,57 | 613 | 61.147.727 |
| 7/3/2025 | 56,61 | 57,50 | +3,60% | 55,55 | 58,99 | 57,48 | 56,55 | 57,50 | 495 | 124.166.123 |
| 6/3/2025 | 56,94 | 55,50 | +0,60% | 55,24 | 59,60 | 57,49 | 55,50 | 55,88 | 239 | 53.858.043 |
| 5/3/2025 | 56,07 | 55,17 | -2,35% | 54,50 | 56,78 | 55,38 | 55,17 | 55,67 | 242 | 37.369.652 |
| 28/2/2025 | 57,15 | 56,50 | -1,17% | 56,02 | 57,15 | 56,70 | 56,50 | 56,85 | 173 | 18.643.049 |
| 27/2/2025 | 57,29 | 57,17 | +0,86% | 56,52 | 57,29 | 56,88 | 56,78 | 57,17 | 132 | 20.870.855 |
| 26/2/2025 | 57,01 | 56,68 | -0,68% | 56,35 | 57,44 | 56,93 | 56,68 | 57,27 | 254 | 47.497.442 |
| 25/2/2025 | 56,74 | 57,07 | +0,58% | 56,67 | 57,47 | 57,00 | 56,89 | 57,07 | 148 | 22.630.241 |
| 24/2/2025 | 57,16 | 56,74 | -0,73% | 56,67 | 57,61 | 57,03 | 56,72 | 56,95 | 769 | 21.304.048 |
| 21/2/2025 | 56,96 | 57,16 | +0,33% | 56,59 | 57,64 | 57,22 | 57,08 | 57,16 | 179 | 18.294.316 |
| 20/2/2025 | 57,36 | 56,97 | +0,83% | 56,17 | 57,50 | 57,09 | 56,90 | 56,97 | 345 | 35.506.732 |
| 19/2/2025 | 56,35 | 56,50 | +0,21% | 55,83 | 57,55 | 56,93 | 56,50 | 57,21 | 347 | 85.542.966 |
| 18/2/2025 | 56,35 | 56,38 | +0,04% | 56,28 | 57,64 | 56,73 | 56,36 | 56,49 | 203 | 46.429.094 |
| 17/2/2025 | 56,99 | 56,36 | +0,48% | 55,76 | 57,81 | 56,58 | 56,20 | 56,48 | 474 | 55.905.513 |
| 14/2/2025 | 57,38 | 56,09 | -0,58% | 55,46 | 57,98 | 56,61 | 55,83 | 56,09 | 365 | 78.332.789 |
| 13/2/2025 | 57,54 | 56,42 | -0,53% | 55,41 | 57,99 | 57,05 | 55,83 | 56,43 | 239 | 55.110.891 |
| 12/2/2025 | 56,89 | 56,72 | +0,07% | 56,12 | 57,99 | 57,06 | 56,22 | 57,55 | 328 | 50.609.197 |
| 11/2/2025 | 57,76 | 56,68 | +0,67% | 56,17 | 57,76 | 57,12 | 56,59 | 56,68 | 235 | 23.761.987 |
| 10/2/2025 | 58,80 | 56,30 | -7,31% | 55,93 | 58,80 | 56,84 | 56,30 | 57,09 | 535 | 81.183.171 |
| 7/2/2025 | 61,21 | 60,74 | -0,83% | 59,94 | 61,21 | 60,77 | 60,65 | 60,74 | 98 | 20.249.428 |
| 6/2/2025 | 61,29 | 61,25 | +2,22% | 60,32 | 61,29 | 60,92 | 60,45 | 61,25 | 236 | 34.348.410 |
| 5/2/2025 | 58,90 | 59,92 | +1,73% | 58,90 | 61,30 | 60,35 | 59,92 | 60,30 | 964 | 102.462.597 |
| 4/2/2025 | 60,30 | 58,90 | -2,35% | 58,90 | 61,30 | 59,98 | 58,90 | 60,23 | 901 | 39.195.042 |
| 3/2/2025 | 61,80 | 60,32 | +0,63% | 55,64 | 61,80 | 59,82 | 58,10 | 60,32 | 843 | 55.668.186 |
| 31/1/2025 | 61,38 | 59,94 | -2,35% | 58,56 | 61,38 | 59,77 | 59,44 | 61,04 | 221 | 74.525.623 |
| 30/1/2025 | 60,81 | 61,38 | +5,55% | 58,21 | 62,79 | 60,80 | 58,81 | 61,38 | 642 | 136.781.387 |
| 29/1/2025 | 57,94 | 58,15 | +1,18% | 57,47 | 62,90 | 58,30 | 57,47 | 60,90 | 334 | 40.823.657 |
| 28/1/2025 | 57,94 | 57,47 | -0,83% | 56,43 | 57,94 | 57,36 | 57,02 | 57,47 | 422 | 22.376.801 |
| 27/1/2025 | 57,07 | 57,95 | +3,85% | 55,80 | 57,95 | 57,02 | 56,84 | 57,95 | 305 | 24.777.794 |
| 24/1/2025 | 57,70 | 55,80 | -2,99% | 55,64 | 57,72 | 56,46 | 55,80 | 56,00 | 194 | 59.699.753 |
| 23/1/2025 | 57,93 | 57,52 | -0,66% | 56,43 | 57,93 | 57,31 | 57,42 | 57,80 | 169 | 18.852.147 |
| 22/1/2025 | 57,88 | 57,90 | +0,96% | 55,73 | 57,90 | 57,11 | 57,00 | 57,90 | 395 | 36.144.922 |
| 21/1/2025 | 57,00 | 57,35 | +1,09% | 55,53 | 57,95 | 56,76 | 57,25 | 57,45 | 270 | 16.812.399 |
| 20/1/2025 | 55,73 | 56,73 | +1,79% | 55,55 | 57,17 | 56,26 | 56,04 | 56,73 | 232 | 17.036.626 |
| 17/1/2025 | 56,77 | 55,73 | -3,16% | 55,69 | 57,91 | 56,53 | 55,73 | 56,35 | 194 | 19.458.020 |
| 16/1/2025 | 57,90 | 57,55 | +0,98% | 56,60 | 57,98 | 57,42 | 57,45 | 57,95 | 151 | 19.145.573 |
| 15/1/2025 | 57,43 | 56,99 | +2,63% | 55,84 | 57,99 | 56,86 | 56,53 | 57,94 | 396 | 36.624.513 |
| 14/1/2025 | 55,56 | 55,53 | -0,29% | 54,40 | 57,96 | 55,45 | 55,53 | 55,74 | 399 | 67.351.188 |
| 13/1/2025 | 55,00 | 55,69 | +1,72% | 55,00 | 56,96 | 55,84 | 55,55 | 56,11 | 246 | 36.406.272 |
| 10/1/2025 | 56,98 | 54,75 | -3,91% | 54,30 | 58,00 | 55,73 | 54,75 | 55,23 | 2.654 | 99.806.381 |
| 9/1/2025 | 57,94 | 56,98 | +0,32% | 56,02 | 58,00 | 56,90 | 56,98 | 57,56 | 440 | 53.230.127 |
| 8/1/2025 | 56,02 | 56,80 | +0,78% | 56,02 | 58,17 | 56,70 | 56,80 | 57,69 | 581 | 80.624.778 |
| 7/1/2025 | 55,90 | 56,36 | +0,82% | 55,05 | 57,79 | 56,07 | 56,36 | 56,40 | 261 | 47.469.010 |
| 6/1/2025 | 56,01 | 55,90 | -0,45% | 54,70 | 58,54 | 56,43 | 55,90 | 56,84 | 487 | 89.517.026 |
| 3/1/2025 | 56,39 | 56,15 | +0,63% | 55,33 | 58,94 | 56,26 | 56,07 | 56,15 | 224 | 27.846.641 |
| 2/1/2025 | 62,93 | 55,80 | -5,36% | 54,24 | 62,93 | 56,33 | 55,32 | 56,40 | 2.244 | 52.910.199 |
| 30/12/2024 | 58,29 | 58,96 | +1,15% | 57,80 | 61,39 | 58,67 | 58,96 | 59,66 | 133 | 36.755.683 |
| 27/12/2024 | 58,00 | 58,29 | +0,50% | 54,77 | 60,44 | 57,42 | 58,25 | 59,50 | 1.038 | 79.549.569 |
| 26/12/2024 | 56,39 | 58,00 | +2,84% | 54,72 | 58,00 | 56,90 | 57,80 | 57,99 | 351 | 78.898.816 |
| 23/12/2024 | 54,11 | 56,40 | +4,23% | 52,82 | 57,94 | 54,63 | 55,95 | 56,40 | 485 | 78.417.678 |
| 20/12/2024 | 53,88 | 54,11 | +3,13% | 52,59 | 55,00 | 53,66 | 53,80 | 54,73 | 509 | 57.834.972 |
| 19/12/2024 | 54,95 | 52,47 | -2,53% | 51,69 | 54,96 | 52,87 | 52,47 | 53,78 | 335 | 43.001.780 |
| 18/12/2024 | 54,64 | 53,83 | -1,41% | 51,87 | 56,25 | 53,70 | 53,50 | 54,48 | 962 | 127.774.135 |
| 17/12/2024 | 54,00 | 54,60 | +2,44% | 53,01 | 55,00 | 53,98 | 54,07 | 54,60 | 361 | 124.259.016 |
| 16/12/2024 | 52,85 | 53,30 | +2,36% | 51,21 | 54,46 | 53,16 | 53,30 | 54,10 | 351 | 61.579.448 |
| 13/12/2024 | 54,87 | 52,07 | -1,46% | 51,05 | 54,87 | 52,60 | 52,06 | 53,31 | 373 | 55.420.338 |
| 12/12/2024 | 54,60 | 52,84 | -2,71% | 52,75 | 54,99 | 53,64 | 52,84 | 53,67 | 272 | 16.650.396 |
| 11/12/2024 | 56,44 | 54,31 | -1,27% | 52,91 | 56,44 | 54,25 | 54,30 | 54,59 | 204 | 27.224.056 |
| 10/12/2024 | 56,47 | 55,01 | -1,15% | 53,62 | 56,47 | 55,10 | 54,97 | 55,36 | 327 | 37.914.012 |
| 9/12/2024 | 56,95 | 55,65 | -2,28% | 55,60 | 56,95 | 56,31 | 55,65 | 56,48 | 128 | 15.581.623 |
| 6/12/2024 | 56,26 | 56,95 | +1,70% | 56,05 | 57,56 | 56,98 | 56,95 | 56,96 | 132 | 18.367.323 |
| 5/12/2024 | 56,50 | 56,00 | -0,87% | 55,95 | 57,94 | 56,74 | 56,00 | 56,21 | 103 | 16.195.832 |
| 4/12/2024 | 57,99 | 56,49 | -2,57% | 55,65 | 57,99 | 56,67 | 56,49 | 56,76 | 520 | 42.453.984 |
| 3/12/2024 | 60,14 | 57,98 | -1,06% | 56,02 | 60,14 | 57,57 | 57,45 | 57,97 | 554 | 67.734.722 |
| 2/12/2024 | 61,37 | 58,60 | -5,19% | 57,55 | 63,14 | 59,18 | 58,60 | 58,99 | 1.885 | 37.310.185 |
| 29/11/2024 | 62,97 | 61,81 | -1,48% | 60,00 | 62,98 | 61,24 | 61,81 | 62,89 | 210 | 21.019.802 |
| 28/11/2024 | 63,06 | 62,74 | -0,51% | 61,75 | 63,06 | 62,52 | 62,75 | 62,98 | 75 | 12.492.310 |
| 27/11/2024 | 63,75 | 63,06 | -1,08% | 62,10 | 63,75 | 62,87 | 62,75 | 63,03 | 114 | 15.109.079 |
| 26/11/2024 | 62,99 | 63,75 | +1,21% | 62,99 | 64,87 | 63,37 | 63,50 | 63,84 | 95 | 11.476.544 |
| 25/11/2024 | 62,87 | 62,99 | +2,42% | 61,79 | 62,99 | 62,66 | 62,60 | 62,99 | 56 | 3.910.015 |
| 22/11/2024 | 62,31 | 61,50 | -0,82% | 60,42 | 65,03 | 61,58 | 61,50 | 62,28 | 917 | 53.992.768 |
| 21/11/2024 | 62,52 | 62,01 | -0,80% | 62,01 | 65,85 | 62,75 | 62,09 | 62,75 | 230 | 17.231.531 |
| 19/11/2024 | 62,51 | 62,51 | +0,02% | 62,51 | 65,11 | 63,25 | 62,55 | 63,33 | 133 | 9.823.067 |
| 18/11/2024 | 65,80 | 62,50 | -0,81% | 62,50 | 65,82 | 63,02 | 62,51 | 63,29 | 134 | 15.945.147 |
| 14/11/2024 | 64,98 | 63,01 | -0,85% | 62,97 | 66,39 | 63,99 | 63,00 | 63,01 | 397 | 19.972.557 |
| 13/11/2024 | 63,30 | 63,55 | -2,23% | 62,60 | 66,70 | 63,87 | 63,10 | 63,66 | 559 | 30.277.167 |
| 12/11/2024 | 65,15 | 65,00 | -0,26% | 62,60 | 67,45 | 64,61 | 64,95 | 65,00 | 164 | 39.086.214 |
| 11/11/2024 | 65,15 | 65,17 | -0,20% | 65,15 | 67,48 | 65,66 | 65,17 | 65,48 | 51 | 4.373.615 |
| 8/11/2024 | 66,05 | 65,30 | -0,08% | 65,03 | 67,50 | 65,67 | 65,40 | 65,89 | 147 | 17.738.051 |
| 7/11/2024 | 65,29 | 65,35 | -0,23% | 65,04 | 67,19 | 65,73 | 65,45 | 66,28 | 67 | 7.230.374 |
| 6/11/2024 | 64,69 | 65,50 | +1,08% | 64,60 | 67,25 | 65,44 | 65,03 | 65,30 | 141 | 13.467.561 |
| 5/11/2024 | 64,94 | 64,80 | -0,20% | 64,50 | 67,44 | 65,48 | 64,72 | 65,09 | 85 | 11.158.630 |
| 4/11/2024 | 66,00 | 64,93 | -0,57% | 62,31 | 66,00 | 64,58 | 64,92 | 66,23 | 135 | 18.051.439 |
| 1/11/2024 | 66,37 | 65,30 | -1,63% | 65,30 | 67,05 | 65,81 | 65,30 | 65,70 | 41 | 3.112.893 |
| 31/10/2024 | 67,35 | 66,38 | -0,90% | 63,55 | 67,35 | 65,95 | 66,50 | 67,08 | 114 | 17.708.274 |
| 30/10/2024 | 66,99 | 66,98 | +0,65% | 66,36 | 66,99 | 66,95 | 66,98 | 66,99 | 31 | 3.896.838 |
| 29/10/2024 | 65,84 | 66,55 | +1,08% | 65,84 | 66,55 | 66,43 | 66,50 | 66,55 | 35 | 3.786.609 |
| 28/10/2024 | 66,50 | 65,84 | +0,12% | 64,70 | 66,50 | 65,39 | 65,80 | 65,85 | 93 | 9.396.961 |
| 25/10/2024 | 65,01 | 65,76 | +1,17% | 65,01 | 66,49 | 65,76 | 65,31 | 65,74 | 63 | 6.300.016 |
| 24/10/2024 | 64,68 | 65,00 | +1,56% | 64,01 | 66,09 | 65,15 | 64,32 | 65,00 | 65 | 6.854.126 |
| 23/10/2024 | 65,80 | 64,00 | -2,14% | 64,00 | 67,38 | 65,37 | 64,02 | 64,20 | 156 | 16.003.988 |
| 22/10/2024 | 66,01 | 65,40 | -0,91% | 65,34 | 66,20 | 65,62 | 65,40 | 65,54 | 42 | 3.543.604 |
| 21/10/2024 | 66,45 | 66,00 | -0,18% | 66,00 | 67,33 | 66,38 | 66,00 | 66,07 | 47 | 6.930.985 |
| 18/10/2024 | 67,36 | 66,12 | +0,59% | 65,87 | 67,36 | 66,34 | 66,12 | 66,44 | 42 | 4.975.723 |
| 17/10/2024 | 66,00 | 65,73 | -0,39% | 65,24 | 66,42 | 65,52 | 65,61 | 66,13 | 42 | 8.512.030 |
| 16/10/2024 | 65,34 | 65,99 | +0,90% | 65,34 | 69,27 | 66,68 | 65,61 | 65,70 | 57 | 8.055.198 |
| 15/10/2024 | 65,99 | 65,40 | +0,09% | 65,00 | 66,00 | 65,52 | 65,15 | 65,40 | 130 | 11.505.759 |
| 14/10/2024 | 66,36 | 65,34 | -1,52% | 65,34 | 67,74 | 65,65 | 65,34 | 65,35 | 968 | 20.118.012 |
| 11/10/2024 | 65,34 | 66,35 | +1,55% | 65,34 | 69,67 | 67,07 | 66,15 | 66,35 | 204 | 15.600.818 |
| 10/10/2024 | 65,69 | 65,34 | -0,59% | 65,07 | 66,50 | 65,83 | 65,34 | 65,88 | 104 | 13.035.509 |
| 9/10/2024 | 66,18 | 65,73 | -0,71% | 65,23 | 66,18 | 65,52 | 65,50 | 65,73 | 68 | 4.442.640 |
| 8/10/2024 | 66,90 | 66,20 | -0,68% | 65,69 | 66,90 | 66,12 | 65,73 | 66,20 | 97 | 9.753.064 |
| 7/10/2024 | 68,70 | 66,65 | -2,06% | 66,50 | 68,70 | 67,10 | 66,66 | 66,90 | 228 | 12.360.107 |
| 4/10/2024 | 68,99 | 68,05 | -0,45% | 68,04 | 68,99 | 68,28 | 68,02 | 68,20 | 38 | 2.089.557 |
| 3/10/2024 | 68,02 | 68,36 | +0,50% | 67,57 | 69,98 | 68,51 | 68,16 | 68,36 | 42 | 6.974.483 |
| 2/10/2024 | 68,06 | 68,02 | -0,06% | 68,02 | 68,58 | 67,75 | 68,01 | 68,02 | 45 | 4.465.170 |
| 1/10/2024 | 68,00 | 68,06 | -1,72% | 67,52 | 68,10 | 67,93 | 68,01 | 68,08 | 54 | 3.478.270 |
| 30/9/2024 | 69,71 | 69,25 | +1,27% | 68,61 | 70,37 | 69,27 | 69,11 | 69,25 | 59 | 9.185.811 |
| 26/9/2024 | 68,93 | 68,38 | -0,80% | 68,23 | 68,93 | 68,44 | 68,28 | 68,38 | 47 | 9.240.698 |
| 25/9/2024 | 68,63 | 68,93 | +0,47% | 68,53 | 69,43 | 69,13 | 68,77 | 68,92 | 50 | 4.154.877 |
| 24/9/2024 | 69,60 | 68,61 | +0,07% | 68,50 | 69,60 | 68,83 | 68,60 | 68,61 | 80 | 7.124.784 |
| 23/9/2024 | 69,99 | 68,56 | -2,02% | 68,53 | 69,99 | 69,10 | 68,56 | 69,11 | 85 | 9.605.610 |
| 20/9/2024 | 69,09 | 69,97 | +1,42% | 68,35 | 69,97 | 68,90 | 69,51 | 69,94 | 100 | 16.184.794 |
| 19/9/2024 | 69,46 | 68,99 | -0,30% | 68,00 | 69,46 | 68,63 | 68,99 | 69,00 | 77 | 10.329.429 |
| 18/9/2024 | 69,00 | 69,20 | -0,12% | 68,50 | 69,40 | 68,90 | 69,07 | 69,27 | 116 | 10.879.351 |
| 17/9/2024 | 69,95 | 69,28 | -0,96% | 69,02 | 69,95 | 69,33 | 69,21 | 69,28 | 100 | 13.243.352 |
| 16/9/2024 | 69,98 | 69,95 | -0,06% | 69,61 | 69,99 | 69,74 | 69,68 | 69,98 | 102 | 6.423.950 |
| 13/9/2024 | 69,88 | 69,99 | +0,17% | 69,55 | 69,99 | 69,96 | 69,66 | 69,99 | 79 | 4.918.209 |
| 12/9/2024 | 69,81 | 69,87 | +0,09% | 69,51 | 69,94 | 69,60 | 69,52 | 69,89 | 120 | 1.976.686 |
| 11/9/2024 | 69,91 | 69,81 | -0,14% | 69,81 | 70,49 | 70,27 | 69,68 | 69,87 | 146 | 5.137.398 |
| 10/9/2024 | 69,94 | 69,91 | +0,45% | 69,50 | 69,94 | 69,83 | 69,53 | 69,97 | 34 | 4.197.312 |