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.
RINV11 - FII REAL INV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 102,10 | 102,25 | +0,25% | 101,51 | 103,15 | 102,18 | 102,25 | 103,15 | 136 | 28.367.282 |
| 5/9/2025 | 102,06 | 102,00 | +0,49% | 101,82 | 102,10 | 102,09 | 102,00 | 102,10 | 2.051 | 52.823.068 |
| 4/9/2025 | 102,10 | 101,50 | -0,39% | 101,31 | 102,10 | 101,51 | 101,43 | 101,50 | 167 | 28.118.578 |
| 3/9/2025 | 101,20 | 101,90 | +0,33% | 101,20 | 102,00 | 101,82 | 101,80 | 101,90 | 65 | 10.996.786 |
| 2/9/2025 | 103,47 | 101,56 | -0,24% | 101,56 | 103,47 | 102,20 | 101,30 | 102,08 | 295 | 15.433.224 |
| 1/9/2025 | 102,50 | 101,80 | -0,39% | 101,30 | 102,50 | 102,00 | 101,80 | 102,05 | 180 | 20.849.958 |
| 29/8/2025 | 102,47 | 102,20 | +0,49% | 101,89 | 102,48 | 102,17 | 102,03 | 102,20 | 402 | 21.363.860 |
| 28/8/2025 | 101,81 | 101,70 | +0,22% | 101,70 | 102,10 | 101,96 | 101,70 | 101,86 | 932 | 23.094.812 |
| 27/8/2025 | 101,60 | 101,48 | -0,26% | 101,48 | 101,74 | 101,59 | 101,48 | 101,60 | 254 | 9.530.023 |
| 26/8/2025 | 101,97 | 101,74 | +0,52% | 101,57 | 101,97 | 101,73 | 101,54 | 101,74 | 341 | 14.406.251 |
| 25/8/2025 | 101,70 | 101,21 | -0,75% | 101,21 | 101,85 | 101,67 | 101,20 | 101,65 | 366 | 19.634.209 |
| 22/8/2025 | 101,20 | 101,97 | +0,76% | 101,20 | 101,97 | 101,63 | 101,35 | 101,97 | 344 | 18.345.167 |
| 21/8/2025 | 102,00 | 101,20 | -0,30% | 101,20 | 102,00 | 101,53 | 101,13 | 101,20 | 568 | 17.382.400 |
| 20/8/2025 | 102,25 | 101,50 | -0,30% | 101,50 | 102,25 | 101,90 | 101,49 | 101,50 | 397 | 15.091.546 |
| 19/8/2025 | 102,48 | 101,81 | -0,87% | 101,81 | 102,49 | 102,10 | 101,81 | 101,90 | 706 | 18.737.024 |
| 18/8/2025 | 101,71 | 102,70 | +0,98% | 101,47 | 102,70 | 101,87 | 101,79 | 102,70 | 418 | 13.854.713 |
| 15/8/2025 | 102,35 | 101,70 | +0,20% | 101,50 | 102,35 | 101,68 | 101,51 | 101,70 | 174 | 20.052.029 |
| 14/8/2025 | 102,15 | 101,50 | -1,07% | 101,15 | 102,15 | 101,63 | 101,50 | 101,60 | 279 | 27.848.571 |
| 13/8/2025 | 102,81 | 102,60 | -0,19% | 102,60 | 102,81 | 102,68 | 102,50 | 102,60 | 455 | 15.176.783 |
| 12/8/2025 | 102,71 | 102,80 | +0,10% | 102,69 | 103,00 | 102,86 | 102,72 | 102,80 | 542 | 29.173.759 |
| 11/8/2025 | 102,77 | 102,70 | +0,10% | 102,60 | 102,89 | 102,72 | 102,66 | 102,70 | 726 | 23.728.768 |
| 8/8/2025 | 102,20 | 102,60 | +0,42% | 102,20 | 103,33 | 102,50 | 102,32 | 102,60 | 140 | 5.074.047 |
| 7/8/2025 | 102,42 | 102,17 | -0,24% | 102,15 | 103,20 | 102,63 | 102,17 | 102,55 | 527 | 13.855.890 |
| 6/8/2025 | 102,11 | 102,42 | +0,07% | 102,11 | 102,70 | 102,56 | 102,42 | 102,70 | 156 | 12.327.845 |
| 5/8/2025 | 102,70 | 102,35 | -0,15% | 102,10 | 102,70 | 102,34 | 102,11 | 102,35 | 234 | 23.487.490 |
| 4/8/2025 | 102,70 | 102,50 | -0,10% | 101,10 | 102,70 | 102,31 | 102,34 | 102,50 | 419 | 49.405.753 |
| 1/8/2025 | 103,50 | 102,60 | +0,10% | 102,00 | 104,60 | 102,88 | 102,00 | 102,60 | 468 | 45.188.074 |
| 31/7/2025 | 102,75 | 102,50 | +0,18% | 102,28 | 102,75 | 102,51 | 102,29 | 102,50 | 186 | 17.171.780 |
| 30/7/2025 | 103,66 | 102,32 | -0,49% | 102,30 | 103,80 | 102,61 | 102,31 | 102,32 | 689 | 57.557.430 |
| 29/7/2025 | 103,10 | 102,82 | -0,27% | 102,65 | 103,75 | 103,00 | 102,65 | 102,82 | 627 | 71.525.555 |
| 28/7/2025 | 103,80 | 103,10 | -0,67% | 102,13 | 103,80 | 103,28 | 103,10 | 103,80 | 279 | 25.739.718 |
| 25/7/2025 | 104,97 | 103,80 | -0,11% | 103,52 | 104,97 | 103,81 | 103,51 | 103,80 | 248 | 19.517.413 |
| 24/7/2025 | 104,85 | 103,91 | -1,01% | 103,91 | 104,85 | 104,52 | 103,92 | 104,75 | 520 | 62.247.372 |
| 23/7/2025 | 105,00 | 104,97 | -0,52% | 104,36 | 105,00 | 104,77 | 104,80 | 104,97 | 699 | 27.764.237 |
| 22/7/2025 | 105,21 | 105,52 | +0,30% | 104,55 | 105,52 | 104,78 | 104,96 | 105,52 | 743 | 78.398.253 |
| 21/7/2025 | 104,99 | 105,20 | +0,77% | 104,32 | 106,00 | 104,99 | 104,97 | 105,20 | 2.359 | 81.420.886 |
| 18/7/2025 | 104,95 | 104,40 | -0,38% | 104,29 | 104,95 | 104,61 | 104,31 | 104,40 | 361 | 64.631.871 |
| 17/7/2025 | 104,21 | 104,80 | +0,81% | 103,96 | 105,00 | 104,68 | 104,56 | 104,80 | 250 | 55.014.594 |
| 16/7/2025 | 104,90 | 103,96 | -0,85% | 103,90 | 104,90 | 104,27 | 103,96 | 104,54 | 72 | 10.448.355 |
| 15/7/2025 | 105,35 | 104,85 | +0,35% | 104,21 | 105,35 | 104,56 | 104,33 | 104,85 | 369 | 43.594.888 |
| 14/7/2025 | 104,94 | 104,48 | -0,45% | 103,50 | 104,94 | 104,24 | 103,51 | 104,48 | 194 | 16.137.181 |
| 11/7/2025 | 104,95 | 104,95 | 0,00% | 104,81 | 105,75 | 105,03 | 104,81 | 104,95 | 55 | 8.780.752 |
| 10/7/2025 | 105,20 | 104,95 | -0,80% | 103,23 | 105,79 | 105,06 | 104,95 | 105,70 | 263 | 32.056.354 |
| 9/7/2025 | 105,78 | 105,80 | +0,02% | 105,02 | 105,98 | 105,52 | 105,50 | 105,80 | 384 | 13.854.923 |
| 8/7/2025 | 105,51 | 105,78 | +0,03% | 104,41 | 105,79 | 105,63 | 105,75 | 105,78 | 86 | 18.814.338 |
| 7/7/2025 | 105,89 | 105,75 | +0,83% | 105,11 | 105,89 | 105,63 | 105,51 | 105,75 | 144 | 21.812.755 |
| 4/7/2025 | 105,15 | 104,88 | -0,11% | 104,79 | 105,90 | 105,06 | 104,79 | 104,88 | 380 | 43.138.041 |
| 3/7/2025 | 104,00 | 105,00 | +1,97% | 103,10 | 105,00 | 104,40 | 104,10 | 105,00 | 580 | 68.614.267 |
| 2/7/2025 | 104,00 | 102,97 | -0,50% | 102,50 | 104,01 | 103,57 | 102,97 | 103,96 | 266 | 43.626.038 |
| 1/7/2025 | 104,38 | 103,49 | -0,92% | 102,00 | 104,38 | 102,92 | 102,47 | 103,49 | 181 | 31.793.978 |
| 30/6/2025 | 103,97 | 104,45 | +1,36% | 102,99 | 104,45 | 103,45 | 104,07 | 104,45 | 202 | 25.293.552 |
| 27/6/2025 | 103,97 | 103,05 | +0,05% | 102,00 | 103,97 | 102,95 | 102,22 | 103,05 | 230 | 61.773.660 |
| 26/6/2025 | 103,50 | 103,00 | -0,71% | 102,73 | 103,74 | 103,12 | 102,88 | 103,00 | 302 | 30.576.572 |
| 25/6/2025 | 103,98 | 103,74 | +0,72% | 102,48 | 103,99 | 103,27 | 103,00 | 103,69 | 165 | 56.872.640 |
| 24/6/2025 | 103,02 | 103,00 | 0,00% | 103,00 | 104,04 | 103,54 | 102,88 | 103,00 | 337 | 81.203.780 |
| 23/6/2025 | 104,25 | 103,00 | -1,26% | 102,00 | 105,00 | 103,83 | 103,00 | 103,98 | 525 | 36.685.283 |
| 20/6/2025 | 104,20 | 104,31 | +0,38% | 103,61 | 104,72 | 104,00 | 103,80 | 104,40 | 83 | 19.365.788 |
| 18/6/2025 | 103,61 | 103,91 | +0,25% | 103,61 | 104,39 | 103,99 | 103,91 | 104,19 | 67 | 18.927.870 |
| 17/6/2025 | 103,96 | 103,65 | -0,24% | 103,27 | 103,96 | 103,67 | 103,65 | 103,96 | 108 | 19.822.609 |
| 16/6/2025 | 103,40 | 103,90 | +0,48% | 102,51 | 103,96 | 103,26 | 103,35 | 103,96 | 146 | 39.135.851 |
| 13/6/2025 | 102,95 | 103,40 | -0,58% | 101,50 | 103,40 | 102,96 | 103,25 | 103,40 | 456 | 78.284.501 |
| 12/6/2025 | 104,98 | 104,00 | -0,52% | 102,07 | 105,00 | 103,77 | 103,00 | 104,00 | 673 | 52.957.416 |
| 11/6/2025 | 104,64 | 104,54 | +1,20% | 103,60 | 105,00 | 104,60 | 103,34 | 104,55 | 517 | 76.958.641 |
| 10/6/2025 | 104,80 | 103,30 | -1,01% | 102,90 | 104,80 | 104,10 | 103,00 | 103,05 | 636 | 48.304.417 |
| 9/6/2025 | 105,90 | 104,35 | -1,46% | 103,96 | 106,40 | 104,94 | 104,00 | 104,35 | 494 | 21.860.334 |
| 6/6/2025 | 105,03 | 105,90 | +0,44% | 105,03 | 105,90 | 105,79 | 105,44 | 105,90 | 51 | 6.516.897 |
| 5/6/2025 | 106,45 | 105,44 | -0,43% | 104,50 | 106,50 | 105,54 | 104,90 | 105,75 | 98 | 32.065.108 |
| 4/6/2025 | 105,54 | 105,90 | +1,37% | 104,15 | 105,90 | 105,08 | 104,16 | 105,90 | 281 | 44.617.325 |
| 3/6/2025 | 104,99 | 104,47 | -0,50% | 104,47 | 105,19 | 105,12 | 104,47 | 105,54 | 110 | 32.156.346 |
| 2/6/2025 | 104,79 | 104,99 | -0,01% | 103,80 | 105,00 | 104,59 | 104,07 | 104,99 | 87 | 19.433.752 |
| 30/5/2025 | 106,59 | 105,00 | -0,35% | 103,25 | 106,59 | 104,83 | 104,41 | 105,00 | 153 | 24.468.265 |
| 29/5/2025 | 104,51 | 105,37 | +1,41% | 103,96 | 107,00 | 105,55 | 104,85 | 105,42 | 132 | 30.495.545 |
| 28/5/2025 | 104,59 | 103,90 | -0,86% | 103,90 | 104,59 | 104,41 | 103,90 | 104,70 | 129 | 22.730.840 |
| 27/5/2025 | 105,42 | 104,80 | +1,20% | 104,46 | 105,42 | 104,94 | 104,60 | 104,80 | 527 | 25.586.259 |
| 26/5/2025 | 105,21 | 103,56 | -1,17% | 103,56 | 105,50 | 104,19 | 103,56 | 105,19 | 653 | 68.998.214 |
| 23/5/2025 | 104,78 | 104,79 | -0,06% | 104,51 | 105,10 | 104,78 | 104,79 | 105,02 | 474 | 55.523.982 |
| 22/5/2025 | 103,64 | 104,85 | +0,36% | 103,64 | 105,02 | 104,76 | 104,10 | 104,98 | 201 | 9.418.741 |
| 21/5/2025 | 105,20 | 104,47 | +0,23% | 103,91 | 105,20 | 104,52 | 103,91 | 104,48 | 109 | 13.922.871 |
| 20/5/2025 | 104,08 | 104,23 | +0,14% | 104,08 | 104,95 | 104,49 | 104,23 | 104,94 | 461 | 55.258.283 |
| 19/5/2025 | 103,36 | 104,08 | -0,03% | 103,35 | 104,08 | 103,69 | 104,00 | 104,08 | 289 | 23.041.424 |
| 16/5/2025 | 103,89 | 104,11 | +0,73% | 103,36 | 104,50 | 104,01 | 103,96 | 104,11 | 98 | 11.306.222 |
| 15/5/2025 | 103,22 | 103,36 | -1,00% | 103,22 | 104,00 | 103,67 | 103,36 | 103,89 | 51 | 10.855.219 |
| 14/5/2025 | 104,45 | 104,40 | +0,38% | 104,00 | 104,45 | 104,24 | 104,15 | 104,40 | 217 | 28.531.249 |
| 13/5/2025 | 104,45 | 104,00 | 0,00% | 103,99 | 104,58 | 104,32 | 104,00 | 104,55 | 536 | 66.963.077 |
| 12/5/2025 | 104,50 | 104,00 | 0,00% | 104,00 | 104,50 | 104,19 | 104,00 | 104,45 | 805 | 66.111.634 |
| 9/5/2025 | 104,19 | 104,00 | -0,10% | 104,00 | 104,40 | 104,14 | 104,00 | 104,27 | 458 | 70.112.244 |
| 8/5/2025 | 103,98 | 104,10 | +0,12% | 103,81 | 104,15 | 104,11 | 104,10 | 104,50 | 662 | 72.910.743 |
| 7/5/2025 | 103,90 | 103,98 | +0,08% | 103,64 | 103,98 | 103,75 | 103,59 | 103,98 | 757 | 83.606.869 |
| 6/5/2025 | 104,15 | 103,90 | -0,10% | 102,58 | 104,15 | 103,80 | 103,50 | 103,90 | 600 | 66.238.422 |
| 5/5/2025 | 104,50 | 104,00 | -0,24% | 103,65 | 104,50 | 104,01 | 103,60 | 104,00 | 387 | 40.493.465 |
| 2/5/2025 | 105,00 | 104,25 | +0,89% | 103,32 | 105,00 | 104,17 | 104,02 | 104,25 | 252 | 37.293.430 |
| 29/4/2025 | 104,34 | 103,33 | +0,03% | 103,00 | 104,34 | 103,63 | 103,33 | 103,80 | 834 | 83.891.154 |
| 28/4/2025 | 103,50 | 103,30 | +0,58% | 102,90 | 103,50 | 103,22 | 102,95 | 103,30 | 402 | 45.781.821 |
| 25/4/2025 | 102,78 | 102,70 | +0,10% | 102,40 | 104,00 | 102,91 | 102,60 | 102,70 | 176 | 19.245.166 |
| 24/4/2025 | 102,20 | 102,60 | +0,49% | 101,55 | 102,78 | 102,18 | 101,80 | 102,50 | 765 | 51.214.784 |
| 23/4/2025 | 101,88 | 102,10 | +0,39% | 101,08 | 102,90 | 102,01 | 101,86 | 102,10 | 543 | 64.128.370 |
| 22/4/2025 | 101,10 | 101,70 | +0,59% | 100,10 | 101,70 | 101,55 | 101,46 | 101,80 | 640 | 64.403.334 |
| 17/4/2025 | 101,00 | 101,10 | +0,59% | 99,72 | 101,20 | 100,98 | 100,90 | 101,20 | 213 | 36.665.944 |
| 16/4/2025 | 99,69 | 100,51 | +0,32% | 99,68 | 100,60 | 100,37 | 100,51 | 100,55 | 161 | 31.466.955 |
| 15/4/2025 | 100,00 | 100,19 | +0,49% | 99,50 | 100,20 | 99,77 | 99,90 | 100,19 | 125 | 26.020.617 |
| 14/4/2025 | 100,64 | 99,70 | -1,09% | 99,70 | 100,64 | 100,22 | 99,58 | 99,70 | 98 | 20.496.848 |
| 11/4/2025 | 100,45 | 100,80 | +0,38% | 100,42 | 100,85 | 100,69 | 100,47 | 100,80 | 556 | 60.344.880 |
| 10/4/2025 | 100,42 | 100,42 | +0,02% | 100,40 | 100,85 | 100,56 | 100,41 | 100,60 | 77 | 6.405.822 |
| 9/4/2025 | 98,80 | 100,40 | -0,50% | 98,80 | 100,70 | 99,59 | 100,35 | 100,40 | 161 | 24.151.045 |
| 8/4/2025 | 100,98 | 100,90 | -0,07% | 100,01 | 101,25 | 100,99 | 100,50 | 100,80 | 306 | 28.812.447 |
| 7/4/2025 | 101,30 | 100,97 | -0,52% | 100,02 | 101,50 | 100,91 | 100,82 | 100,99 | 177 | 20.021.783 |
| 4/4/2025 | 103,41 | 101,50 | -0,88% | 101,50 | 103,41 | 102,25 | 101,50 | 101,80 | 65 | 10.971.863 |
| 3/4/2025 | 102,90 | 102,40 | -0,19% | 102,40 | 103,20 | 102,68 | 102,40 | 102,55 | 147 | 19.478.759 |
| 2/4/2025 | 102,61 | 102,59 | -0,02% | 102,41 | 103,19 | 102,90 | 102,52 | 102,85 | 221 | 24.222.773 |
| 1/4/2025 | 103,85 | 102,61 | -0,09% | 102,61 | 103,98 | 103,03 | 102,61 | 102,85 | 233 | 18.071.941 |
| 31/3/2025 | 102,07 | 102,70 | -0,67% | 102,07 | 103,50 | 103,22 | 102,60 | 102,99 | 575 | 60.446.680 |
| 28/3/2025 | 102,12 | 103,39 | +1,29% | 102,08 | 103,60 | 103,17 | 103,23 | 103,39 | 103 | 22.100.566 |
| 27/3/2025 | 102,10 | 102,07 | -0,13% | 101,80 | 102,90 | 102,46 | 102,00 | 103,00 | 464 | 64.022.348 |
| 26/3/2025 | 103,90 | 102,20 | -0,06% | 102,20 | 103,90 | 102,51 | 102,01 | 102,20 | 381 | 25.310.874 |
| 25/3/2025 | 102,29 | 102,26 | -0,03% | 102,20 | 104,00 | 102,76 | 102,25 | 103,90 | 183 | 50.383.525 |
| 24/3/2025 | 101,51 | 102,29 | +0,20% | 101,01 | 102,30 | 102,00 | 102,10 | 102,30 | 97 | 29.979.926 |
| 21/3/2025 | 102,98 | 102,09 | -0,30% | 101,50 | 102,98 | 101,93 | 102,00 | 102,09 | 107 | 42.559.811 |
| 20/3/2025 | 100,98 | 102,40 | +1,41% | 100,06 | 102,40 | 101,44 | 101,00 | 102,40 | 72 | 14.344.614 |
| 19/3/2025 | 100,15 | 100,98 | +0,83% | 99,65 | 100,98 | 100,17 | 100,88 | 101,00 | 142 | 42.585.094 |
| 18/3/2025 | 100,09 | 100,15 | +0,76% | 99,79 | 100,15 | 100,07 | 99,99 | 100,15 | 160 | 31.794.671 |
| 17/3/2025 | 99,50 | 99,39 | -1,57% | 98,76 | 101,30 | 100,64 | 99,42 | 100,15 | 188 | 36.049.469 |
| 14/3/2025 | 100,18 | 100,98 | +0,80% | 100,08 | 101,30 | 100,97 | 100,98 | 101,29 | 323 | 46.023.560 |
| 13/3/2025 | 99,29 | 100,18 | +0,19% | 99,29 | 100,30 | 100,14 | 100,00 | 100,18 | 660 | 17.485.140 |
| 12/3/2025 | 99,25 | 99,99 | +0,76% | 99,25 | 99,99 | 99,54 | 99,50 | 99,80 | 75 | 23.979.546 |
| 11/3/2025 | 98,93 | 99,24 | +0,34% | 98,81 | 99,27 | 99,04 | 99,19 | 99,25 | 64 | 13.242.591 |
| 10/3/2025 | 98,33 | 98,90 | +0,59% | 98,15 | 99,00 | 98,81 | 98,72 | 98,90 | 79 | 13.290.556 |
| 7/3/2025 | 97,97 | 98,32 | +0,89% | 97,97 | 98,55 | 98,23 | 98,32 | 98,36 | 135 | 23.350.466 |
| 6/3/2025 | 97,00 | 97,45 | -0,05% | 97,00 | 97,97 | 97,55 | 97,45 | 97,69 | 284 | 29.580.090 |
| 5/3/2025 | 97,55 | 97,50 | -0,05% | 97,50 | 97,85 | 97,61 | 97,50 | 97,60 | 145 | 11.694.454 |
| 28/2/2025 | 98,20 | 97,55 | +0,31% | 97,25 | 98,20 | 97,55 | 97,55 | 97,80 | 112 | 22.231.977 |
| 27/2/2025 | 97,56 | 97,25 | +0,88% | 97,00 | 97,85 | 97,37 | 97,25 | 97,69 | 334 | 43.157.428 |
| 26/2/2025 | 97,50 | 96,40 | -1,13% | 96,40 | 97,80 | 97,48 | 96,40 | 98,00 | 227 | 29.858.205 |
| 25/2/2025 | 97,80 | 97,50 | +0,52% | 97,25 | 97,80 | 97,56 | 97,25 | 97,50 | 634 | 23.961.597 |
| 24/2/2025 | 96,42 | 97,00 | +0,05% | 96,42 | 98,04 | 97,16 | 97,00 | 97,35 | 461 | 79.598.525 |
| 21/2/2025 | 96,00 | 96,95 | +1,41% | 95,50 | 96,95 | 96,09 | 96,75 | 96,95 | 516 | 45.721.632 |
| 20/2/2025 | 94,76 | 95,60 | +0,90% | 94,76 | 95,75 | 95,54 | 95,60 | 95,80 | 443 | 81.575.553 |
| 19/2/2025 | 94,45 | 94,75 | +0,32% | 94,45 | 95,49 | 94,92 | 94,75 | 95,10 | 377 | 72.956.866 |
| 18/2/2025 | 94,05 | 94,45 | +0,43% | 93,50 | 95,05 | 94,62 | 94,45 | 94,74 | 304 | 36.592.730 |
| 17/2/2025 | 92,95 | 94,05 | +1,18% | 92,95 | 94,30 | 93,64 | 94,05 | 94,45 | 250 | 39.313.223 |
| 14/2/2025 | 92,80 | 92,95 | -0,75% | 92,50 | 93,00 | 92,83 | 92,99 | 93,00 | 184 | 25.428.295 |
| 13/2/2025 | 93,92 | 93,65 | -0,29% | 93,40 | 93,92 | 93,52 | 93,40 | 93,65 | 182 | 56.564.830 |
| 12/2/2025 | 93,90 | 93,92 | +0,02% | 93,70 | 94,40 | 93,93 | 93,70 | 93,92 | 147 | 13.291.274 |
| 11/2/2025 | 94,42 | 93,90 | -0,16% | 93,50 | 94,42 | 94,10 | 93,89 | 94,19 | 83 | 7.952.150 |
| 10/2/2025 | 93,80 | 94,05 | +0,27% | 93,29 | 94,10 | 93,68 | 93,71 | 94,05 | 155 | 21.370.386 |
| 7/2/2025 | 93,70 | 93,80 | +0,20% | 93,51 | 93,80 | 93,78 | 93,79 | 93,80 | 304 | 19.591.760 |
| 6/2/2025 | 93,50 | 93,61 | +0,10% | 93,49 | 94,00 | 93,77 | 93,58 | 93,65 | 202 | 26.162.248 |
| 5/2/2025 | 94,40 | 93,52 | -0,49% | 93,52 | 94,40 | 93,88 | 93,52 | 93,75 | 121 | 7.810.839 |
| 4/2/2025 | 94,65 | 93,98 | +0,25% | 93,60 | 94,65 | 94,03 | 93,98 | 94,02 | 110 | 11.970.823 |
| 3/2/2025 | 95,35 | 93,75 | -0,66% | 93,75 | 95,35 | 94,12 | 93,75 | 94,12 | 149 | 18.025.313 |
| 31/1/2025 | 94,30 | 94,37 | +1,02% | 93,85 | 94,63 | 94,18 | 94,36 | 94,70 | 376 | 24.129.766 |
| 30/1/2025 | 93,42 | 93,42 | +0,53% | 92,96 | 93,82 | 93,18 | 93,42 | 93,62 | 64 | 16.353.179 |
| 29/1/2025 | 95,79 | 92,93 | -0,13% | 92,90 | 95,79 | 93,07 | 92,93 | 93,34 | 168 | 21.854.705 |
| 28/1/2025 | 93,35 | 93,05 | -0,31% | 92,90 | 93,80 | 93,20 | 93,05 | 93,17 | 285 | 18.595.028 |
| 27/1/2025 | 93,30 | 93,34 | +0,04% | 93,17 | 93,67 | 93,29 | 93,35 | 93,69 | 180 | 19.088.589 |
| 24/1/2025 | 93,50 | 93,30 | -0,21% | 93,16 | 93,70 | 93,40 | 93,30 | 93,43 | 134 | 29.955.955 |
| 23/1/2025 | 94,99 | 93,50 | -0,74% | 93,49 | 94,99 | 93,87 | 93,42 | 93,50 | 139 | 19.544.305 |
| 22/1/2025 | 94,56 | 94,20 | -0,37% | 94,20 | 95,00 | 94,51 | 94,20 | 94,30 | 145 | 37.381.535 |
| 21/1/2025 | 95,68 | 94,55 | -0,58% | 94,55 | 96,40 | 95,20 | 94,52 | 94,65 | 156 | 25.144.880 |
| 20/1/2025 | 95,01 | 95,10 | +0,15% | 94,90 | 95,50 | 95,09 | 94,90 | 95,10 | 130 | 35.909.455 |
| 17/1/2025 | 95,18 | 94,96 | -0,83% | 94,30 | 95,50 | 95,20 | 94,94 | 95,15 | 288 | 114.149.089 |
| 16/1/2025 | 95,70 | 95,75 | -0,05% | 95,41 | 97,00 | 96,23 | 95,75 | 95,80 | 362 | 30.478.196 |
| 15/1/2025 | 96,23 | 95,80 | -0,42% | 95,50 | 96,23 | 95,76 | 95,80 | 96,00 | 172 | 29.341.392 |
| 14/1/2025 | 97,01 | 96,20 | -0,21% | 96,20 | 97,44 | 96,50 | 96,16 | 96,37 | 427 | 41.661.966 |
| 13/1/2025 | 97,59 | 96,40 | -0,57% | 96,40 | 97,59 | 96,76 | 96,40 | 96,78 | 778 | 70.214.919 |
| 10/1/2025 | 97,79 | 96,95 | +0,10% | 96,29 | 97,79 | 96,67 | 96,75 | 96,99 | 370 | 49.710.230 |
| 9/1/2025 | 98,00 | 96,85 | -0,36% | 96,50 | 98,00 | 96,86 | 96,55 | 96,85 | 194 | 27.065.058 |
| 8/1/2025 | 98,61 | 97,20 | -0,51% | 97,20 | 98,87 | 97,43 | 97,05 | 97,74 | 117 | 23.277.080 |
| 7/1/2025 | 98,18 | 97,70 | -0,49% | 97,65 | 100,00 | 98,18 | 97,75 | 98,00 | 104 | 8.895.966 |
| 6/1/2025 | 98,19 | 98,18 | +0,34% | 97,70 | 98,19 | 97,83 | 97,91 | 98,10 | 178 | 29.966.955 |
| 3/1/2025 | 97,89 | 97,85 | +0,46% | 97,70 | 98,20 | 98,00 | 97,85 | 98,19 | 97 | 30.794.370 |
| 2/1/2025 | 98,30 | 97,40 | -0,45% | 97,00 | 98,80 | 97,47 | 97,40 | 97,56 | 156 | 39.283.587 |
| 30/12/2024 | 98,30 | 97,84 | -0,01% | 97,65 | 98,55 | 98,24 | 97,71 | 98,00 | 207 | 15.374.624 |
| 27/12/2024 | 96,00 | 97,85 | +0,94% | 95,96 | 98,00 | 97,56 | 97,85 | 98,00 | 132 | 23.219.399 |
| 26/12/2024 | 94,90 | 96,94 | +2,15% | 94,90 | 97,98 | 95,94 | 96,00 | 96,94 | 561 | 174.951.526 |
| 23/12/2024 | 93,12 | 94,90 | +1,92% | 93,12 | 96,00 | 95,25 | 94,55 | 94,90 | 706 | 35.510.712 |
| 20/12/2024 | 94,19 | 93,11 | +0,09% | 92,04 | 94,20 | 93,35 | 93,11 | 94,20 | 1.035 | 80.816.790 |
| 19/12/2024 | 95,52 | 93,03 | -2,59% | 93,00 | 96,70 | 94,55 | 93,04 | 94,13 | 972 | 128.924.231 |
| 18/12/2024 | 99,33 | 95,50 | -3,14% | 95,50 | 99,33 | 97,09 | 95,42 | 95,50 | 446 | 62.024.863 |
| 17/12/2024 | 99,50 | 98,60 | -0,45% | 98,00 | 99,50 | 98,83 | 98,59 | 99,33 | 211 | 45.276.709 |
| 16/12/2024 | 100,00 | 99,05 | -0,95% | 99,00 | 100,49 | 99,42 | 99,01 | 99,08 | 329 | 46.482.722 |
| 13/12/2024 | 98,51 | 100,00 | +1,52% | 97,80 | 101,45 | 99,64 | 100,00 | 100,48 | 707 | 33.609.747 |
| 12/12/2024 | 99,00 | 98,50 | +0,51% | 98,50 | 100,11 | 98,94 | 98,50 | 99,48 | 310 | 45.298.452 |
| 11/12/2024 | 100,05 | 98,00 | -2,00% | 98,00 | 101,48 | 100,04 | 97,99 | 98,00 | 487 | 36.046.479 |
| 10/12/2024 | 102,25 | 100,00 | -1,96% | 100,00 | 102,25 | 100,67 | 100,00 | 100,35 | 577 | 36.462.813 |
| 9/12/2024 | 101,99 | 102,00 | +0,70% | 100,96 | 102,01 | 101,35 | 101,40 | 102,00 | 270 | 49.239.859 |
| 6/12/2024 | 100,10 | 101,29 | +1,28% | 100,10 | 102,85 | 101,27 | 101,00 | 101,70 | 421 | 34.434.896 |
| 5/12/2024 | 103,43 | 100,01 | -3,35% | 100,00 | 104,29 | 101,81 | 100,50 | 101,00 | 410 | 49.817.220 |
| 4/12/2024 | 104,00 | 103,48 | -0,31% | 103,00 | 104,73 | 103,58 | 103,01 | 103,48 | 466 | 90.042.872 |
| 3/12/2024 | 104,69 | 103,80 | -0,33% | 103,50 | 104,69 | 103,66 | 103,80 | 103,84 | 283 | 49.188.593 |
| 2/12/2024 | 104,50 | 104,14 | -0,34% | 103,60 | 104,50 | 103,88 | 103,60 | 104,14 | 522 | 29.118.878 |
| 29/11/2024 | 104,25 | 104,50 | +0,25% | 104,00 | 104,90 | 104,39 | 104,07 | 104,50 | 622 | 89.146.734 |
| 28/11/2024 | 104,83 | 104,24 | -0,56% | 104,03 | 104,83 | 104,25 | 104,24 | 104,25 | 808 | 97.749.253 |
| 27/11/2024 | 104,20 | 104,83 | +0,60% | 104,10 | 105,00 | 104,53 | 104,01 | 104,82 | 334 | 19.705.201 |
| 26/11/2024 | 104,88 | 104,20 | -0,05% | 104,12 | 104,90 | 104,45 | 104,20 | 104,50 | 894 | 47.673.149 |
| 25/11/2024 | 104,90 | 104,25 | +0,24% | 104,05 | 104,90 | 104,24 | 104,25 | 104,68 | 427 | 96.126.305 |
| 22/11/2024 | 104,55 | 104,00 | +0,10% | 103,60 | 104,75 | 103,97 | 104,00 | 104,30 | 166 | 36.899.967 |
| 21/11/2024 | 104,50 | 103,90 | -0,19% | 103,90 | 104,90 | 104,59 | 103,90 | 104,47 | 192 | 45.500.538 |
| 19/11/2024 | 104,01 | 104,10 | +0,09% | 103,60 | 104,50 | 104,03 | 104,10 | 104,44 | 1.054 | 34.113.575 |
| 18/11/2024 | 104,15 | 104,01 | -0,09% | 104,01 | 104,85 | 104,47 | 103,95 | 104,00 | 262 | 47.046.773 |
| 14/11/2024 | 104,99 | 104,10 | -0,11% | 103,73 | 104,99 | 104,45 | 104,10 | 104,61 | 228 | 33.311.211 |
| 13/11/2024 | 105,00 | 104,21 | -0,39% | 104,10 | 105,00 | 104,45 | 104,20 | 104,57 | 294 | 45.250.017 |
| 12/11/2024 | 105,28 | 104,62 | -0,35% | 104,26 | 105,28 | 104,55 | 104,40 | 104,95 | 357 | 56.165.785 |
| 11/11/2024 | 105,30 | 104,99 | +0,44% | 104,50 | 105,30 | 104,58 | 104,68 | 104,99 | 944 | 92.842.197 |
| 8/11/2024 | 105,46 | 104,53 | -0,88% | 104,50 | 105,46 | 104,67 | 104,53 | 105,06 | 1.467 | 49.164.914 |
| 7/11/2024 | 104,70 | 105,46 | +0,73% | 104,50 | 105,46 | 104,77 | 104,99 | 105,46 | 228 | 37.835.227 |
| 6/11/2024 | 105,60 | 104,70 | -0,71% | 104,70 | 105,60 | 105,28 | 104,70 | 104,90 | 523 | 39.639.847 |
| 5/11/2024 | 104,75 | 105,45 | +0,01% | 104,53 | 105,50 | 105,16 | 105,25 | 105,45 | 128 | 32.928.535 |
| 4/11/2024 | 105,44 | 105,44 | +0,42% | 104,89 | 105,50 | 105,19 | 104,72 | 105,44 | 2.405 | 76.601.377 |
| 1/11/2024 | 104,13 | 105,00 | -0,47% | 104,00 | 105,54 | 104,67 | 105,00 | 105,42 | 253 | 42.477.383 |
| 31/10/2024 | 104,70 | 105,50 | +0,72% | 104,68 | 105,56 | 104,89 | 104,77 | 105,50 | 409 | 34.216.899 |
| 30/10/2024 | 104,40 | 104,75 | +0,34% | 104,38 | 104,75 | 104,44 | 104,75 | 104,79 | 324 | 58.006.265 |
| 29/10/2024 | 104,13 | 104,40 | +0,26% | 103,70 | 104,40 | 104,16 | 104,02 | 104,40 | 610 | 42.759.247 |
| 28/10/2024 | 104,45 | 104,13 | -0,26% | 103,70 | 104,45 | 104,01 | 103,83 | 104,13 | 134 | 14.759.906 |
| 25/10/2024 | 104,00 | 104,40 | -0,06% | 103,95 | 104,45 | 104,14 | 104,20 | 104,40 | 238 | 54.082.004 |
| 24/10/2024 | 104,45 | 104,46 | +0,72% | 103,40 | 104,46 | 103,72 | 103,95 | 104,46 | 502 | 63.478.179 |
| 23/10/2024 | 103,92 | 103,71 | -1,07% | 103,70 | 104,78 | 104,27 | 103,71 | 104,44 | 244 | 54.693.748 |
| 22/10/2024 | 104,66 | 104,83 | +0,56% | 103,51 | 104,90 | 104,08 | 103,60 | 104,81 | 2.117 | 95.941.245 |
| 21/10/2024 | 104,42 | 104,25 | -0,16% | 104,15 | 105,20 | 104,44 | 104,25 | 104,49 | 121 | 27.010.031 |
| 18/10/2024 | 104,01 | 104,42 | +0,18% | 103,95 | 105,53 | 104,40 | 104,42 | 105,00 | 221 | 68.429.927 |
| 17/10/2024 | 103,70 | 104,23 | +0,23% | 103,70 | 104,23 | 104,09 | 104,05 | 104,22 | 618 | 95.495.696 |
| 16/10/2024 | 104,22 | 103,99 | -0,06% | 103,70 | 104,22 | 103,87 | 103,80 | 103,99 | 589 | 83.719.349 |
| 15/10/2024 | 104,27 | 104,05 | -0,06% | 103,97 | 104,27 | 104,11 | 104,05 | 104,12 | 315 | 94.413.642 |
| 14/10/2024 | 104,00 | 104,11 | -2,47% | 103,70 | 104,68 | 104,12 | 104,11 | 104,14 | 588 | 88.222.058 |
| 11/10/2024 | 107,00 | 106,75 | +0,20% | 106,50 | 107,00 | 106,75 | 106,70 | 106,75 | 526 | 64.767.439 |
| 10/10/2024 | 107,20 | 106,54 | -1,03% | 106,50 | 107,20 | 106,75 | 106,55 | 106,80 | 393 | 107.604.305 |
| 9/10/2024 | 107,66 | 107,65 | +0,58% | 107,09 | 107,80 | 107,26 | 107,65 | 107,70 | 273 | 54.973.566 |
| 8/10/2024 | 108,50 | 107,03 | -0,90% | 107,02 | 108,50 | 107,40 | 107,03 | 107,49 | 144 | 24.671.780 |
| 7/10/2024 | 107,84 | 108,00 | +0,24% | 107,30 | 108,01 | 107,79 | 107,70 | 108,00 | 2.720 | 77.840.520 |
| 4/10/2024 | 107,40 | 107,74 | +0,32% | 107,22 | 107,75 | 107,61 | 107,66 | 107,75 | 166 | 26.268.114 |
| 3/10/2024 | 108,09 | 107,40 | -0,14% | 107,00 | 108,09 | 107,40 | 107,26 | 107,40 | 283 | 42.231.163 |
| 2/10/2024 | 107,50 | 107,55 | +0,05% | 106,99 | 107,65 | 107,36 | 107,35 | 107,55 | 1.519 | 61.261.472 |
| 1/10/2024 | 107,59 | 107,50 | -0,08% | 107,00 | 107,89 | 107,47 | 107,28 | 107,49 | 725 | 75.177.574 |
| 30/9/2024 | 108,00 | 107,59 | -0,06% | 107,50 | 108,18 | 107,75 | 107,57 | 107,59 | 2.271 | 113.941.387 |
| 26/9/2024 | 108,00 | 107,65 | -0,55% | 107,40 | 108,23 | 107,68 | 107,55 | 107,65 | 708 | 130.045.844 |
| 25/9/2024 | 108,00 | 108,25 | -0,09% | 108,00 | 108,69 | 108,42 | 108,23 | 108,25 | 692 | 38.566.143 |
| 24/9/2024 | 108,88 | 108,35 | -0,41% | 108,16 | 108,99 | 108,48 | 108,19 | 108,33 | 163 | 26.861.743 |
| 23/9/2024 | 108,84 | 108,80 | -0,18% | 107,87 | 108,86 | 108,42 | 108,30 | 108,80 | 392 | 24.699.098 |
| 20/9/2024 | 108,65 | 109,00 | +0,31% | 108,32 | 110,33 | 109,27 | 108,50 | 108,85 | 284 | 61.239.144 |
| 19/9/2024 | 108,60 | 108,66 | +0,06% | 108,18 | 108,66 | 108,42 | 108,57 | 108,66 | 320 | 61.930.658 |
| 18/9/2024 | 108,70 | 108,60 | +0,18% | 108,35 | 108,70 | 108,55 | 108,40 | 108,60 | 198 | 29.049.930 |
| 17/9/2024 | 108,50 | 108,40 | +0,23% | 108,00 | 108,50 | 108,28 | 108,39 | 108,48 | 436 | 46.638.277 |
| 16/9/2024 | 107,96 | 108,15 | +0,14% | 107,96 | 108,75 | 108,26 | 108,13 | 108,15 | 1.468 | 61.778.108 |
| 13/9/2024 | 107,64 | 108,00 | -0,46% | 107,62 | 108,10 | 107,96 | 107,99 | 108,00 | 640 | 56.896.981 |
| 12/9/2024 | 108,85 | 108,50 | -0,05% | 108,35 | 108,90 | 108,67 | 108,49 | 108,50 | 958 | 101.891.768 |
| 11/9/2024 | 108,99 | 108,55 | -0,09% | 108,50 | 109,00 | 108,66 | 108,50 | 108,55 | 440 | 57.505.651 |
| 10/9/2024 | 109,10 | 108,65 | -0,32% | 108,53 | 109,36 | 108,93 | 108,54 | 108,65 | 980 | 126.217.448 |