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.
RVBI11 - FII RVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 63,50 | 63,50 | +0,02% | 62,52 | 64,64 | 63,59 | 62,60 | 63,50 | 2.243 | 220.242.227 |
| 4/9/2025 | 63,58 | 63,49 | +0,08% | 62,53 | 63,58 | 63,18 | 63,29 | 63,49 | 1.220 | 75.316.330 |
| 3/9/2025 | 63,01 | 63,44 | +0,46% | 62,15 | 63,44 | 62,81 | 62,71 | 63,44 | 3.684 | 137.871.359 |
| 2/9/2025 | 63,34 | 63,15 | +0,48% | 62,50 | 63,34 | 62,84 | 63,12 | 63,15 | 1.013 | 91.010.371 |
| 1/9/2025 | 62,60 | 62,85 | +0,45% | 62,49 | 63,48 | 62,97 | 62,71 | 62,85 | 1.317 | 96.926.911 |
| 29/8/2025 | 62,10 | 62,57 | +1,12% | 62,05 | 62,79 | 62,49 | 62,57 | 62,60 | 1.734 | 91.696.828 |
| 28/8/2025 | 62,22 | 61,88 | +0,26% | 61,72 | 62,45 | 62,06 | 61,88 | 62,33 | 3.765 | 73.480.920 |
| 27/8/2025 | 61,79 | 61,72 | -0,45% | 61,50 | 61,99 | 61,70 | 61,72 | 61,80 | 1.674 | 51.473.622 |
| 26/8/2025 | 61,45 | 62,00 | +0,99% | 61,45 | 62,00 | 61,74 | 61,95 | 62,00 | 1.530 | 77.210.292 |
| 25/8/2025 | 60,95 | 61,39 | +0,82% | 60,90 | 61,80 | 61,51 | 61,35 | 61,39 | 2.849 | 80.652.341 |
| 22/8/2025 | 60,98 | 60,89 | +0,31% | 60,63 | 61,00 | 60,81 | 60,84 | 60,89 | 2.065 | 77.838.886 |
| 21/8/2025 | 61,09 | 60,70 | +0,13% | 60,50 | 61,09 | 60,69 | 60,70 | 60,75 | 3.193 | 77.968.691 |
| 20/8/2025 | 60,98 | 60,62 | -0,59% | 60,58 | 61,43 | 60,87 | 60,62 | 60,70 | 1.135 | 79.824.763 |
| 19/8/2025 | 60,83 | 60,98 | +0,30% | 60,80 | 61,58 | 61,02 | 60,89 | 60,98 | 3.001 | 95.801.425 |
| 18/8/2025 | 60,73 | 60,80 | +0,12% | 60,23 | 61,14 | 60,73 | 60,80 | 61,09 | 3.352 | 105.107.859 |
| 15/8/2025 | 61,42 | 60,73 | -0,41% | 60,66 | 61,42 | 60,85 | 60,70 | 60,73 | 1.143 | 96.040.753 |
| 14/8/2025 | 61,20 | 60,98 | -0,20% | 60,67 | 61,46 | 61,05 | 60,83 | 60,98 | 1.780 | 66.951.491 |
| 13/8/2025 | 61,89 | 61,10 | -0,81% | 61,06 | 61,89 | 61,56 | 61,10 | 61,20 | 2.731 | 74.272.893 |
| 12/8/2025 | 62,00 | 61,60 | -0,60% | 61,51 | 62,26 | 61,81 | 61,60 | 61,88 | 1.732 | 77.730.384 |
| 11/8/2025 | 62,20 | 61,97 | -1,63% | 61,50 | 62,25 | 61,74 | 61,67 | 61,97 | 2.641 | 72.964.662 |
| 8/8/2025 | 62,90 | 63,00 | +0,40% | 62,73 | 63,24 | 62,91 | 62,97 | 63,00 | 2.382 | 66.578.038 |
| 7/8/2025 | 62,64 | 62,75 | +0,18% | 62,59 | 63,44 | 62,91 | 62,69 | 62,75 | 1.400 | 74.451.212 |
| 6/8/2025 | 62,85 | 62,64 | -0,33% | 62,50 | 62,85 | 62,64 | 62,64 | 62,66 | 1.648 | 90.759.578 |
| 5/8/2025 | 63,10 | 62,85 | -0,32% | 62,76 | 63,38 | 62,95 | 62,76 | 62,85 | 695 | 40.028.415 |
| 4/8/2025 | 63,84 | 63,05 | -0,24% | 62,97 | 63,93 | 63,27 | 63,00 | 63,05 | 1.001 | 37.918.338 |
| 1/8/2025 | 63,50 | 63,20 | -0,25% | 62,56 | 64,14 | 63,41 | 62,85 | 63,20 | 1.375 | 106.607.335 |
| 31/7/2025 | 63,79 | 63,36 | +0,28% | 63,01 | 63,99 | 63,48 | 63,11 | 63,36 | 2.204 | 80.464.056 |
| 30/7/2025 | 63,50 | 63,18 | -0,52% | 62,79 | 63,77 | 63,53 | 63,07 | 63,18 | 1.688 | 45.832.526 |
| 29/7/2025 | 63,60 | 63,51 | +0,03% | 63,35 | 63,77 | 63,59 | 63,50 | 63,51 | 598 | 68.093.527 |
| 28/7/2025 | 63,42 | 63,49 | +0,11% | 62,97 | 63,80 | 63,46 | 63,40 | 63,56 | 1.530 | 55.067.882 |
| 25/7/2025 | 62,89 | 63,42 | +0,91% | 62,78 | 63,42 | 62,92 | 63,22 | 63,42 | 1.617 | 57.292.234 |
| 24/7/2025 | 62,50 | 62,85 | +0,56% | 62,47 | 62,95 | 62,71 | 62,80 | 62,85 | 595 | 50.821.998 |
| 23/7/2025 | 63,57 | 62,50 | -1,68% | 62,30 | 63,62 | 62,75 | 62,50 | 62,55 | 2.722 | 77.749.894 |
| 22/7/2025 | 63,52 | 63,57 | -0,44% | 63,50 | 63,88 | 63,56 | 63,57 | 63,59 | 841 | 43.254.636 |
| 21/7/2025 | 63,43 | 63,85 | +1,00% | 62,90 | 63,88 | 63,38 | 63,58 | 63,85 | 2.460 | 75.170.905 |
| 18/7/2025 | 64,24 | 63,22 | -1,57% | 63,00 | 64,50 | 63,81 | 63,22 | 63,43 | 1.350 | 101.150.466 |
| 17/7/2025 | 64,40 | 64,23 | +0,06% | 64,01 | 64,50 | 64,26 | 64,05 | 64,23 | 1.240 | 67.885.580 |
| 16/7/2025 | 64,48 | 64,19 | -0,05% | 64,00 | 64,50 | 64,28 | 64,16 | 64,19 | 1.223 | 58.105.270 |
| 15/7/2025 | 64,71 | 64,22 | +0,14% | 64,14 | 64,75 | 64,33 | 64,22 | 64,29 | 1.336 | 48.395.318 |
| 14/7/2025 | 64,09 | 64,13 | +0,06% | 63,76 | 64,59 | 64,16 | 64,13 | 64,54 | 2.979 | 156.519.534 |
| 11/7/2025 | 64,38 | 64,09 | -0,25% | 63,91 | 64,41 | 64,11 | 64,05 | 64,09 | 672 | 36.701.275 |
| 10/7/2025 | 64,48 | 64,25 | +0,59% | 63,17 | 64,48 | 63,78 | 64,24 | 64,25 | 1.692 | 81.179.987 |
| 9/7/2025 | 64,67 | 63,87 | -2,29% | 63,55 | 64,80 | 64,11 | 63,86 | 63,87 | 1.870 | 146.561.471 |
| 8/7/2025 | 65,65 | 65,37 | -0,27% | 64,90 | 65,87 | 65,42 | 65,20 | 65,37 | 2.447 | 147.850.592 |
| 7/7/2025 | 65,15 | 65,55 | +0,61% | 65,10 | 65,90 | 65,51 | 65,50 | 65,55 | 2.608 | 93.572.989 |
| 4/7/2025 | 65,30 | 65,15 | +0,54% | 64,58 | 65,30 | 64,92 | 64,98 | 65,15 | 1.111 | 75.529.634 |
| 3/7/2025 | 65,49 | 64,80 | -0,54% | 64,80 | 65,49 | 64,99 | 64,79 | 64,80 | 1.879 | 76.721.891 |
| 2/7/2025 | 65,70 | 65,15 | -0,53% | 64,99 | 65,70 | 65,21 | 65,15 | 65,24 | 960 | 73.905.051 |
| 1/7/2025 | 65,80 | 65,50 | +0,15% | 65,40 | 66,00 | 65,65 | 65,50 | 65,60 | 1.206 | 77.612.302 |
| 30/6/2025 | 65,49 | 65,40 | +0,41% | 64,64 | 65,49 | 64,97 | 65,31 | 65,40 | 1.491 | 146.123.094 |
| 27/6/2025 | 65,06 | 65,13 | +0,11% | 64,60 | 65,49 | 65,05 | 65,13 | 65,28 | 1.761 | 91.587.864 |
| 26/6/2025 | 64,85 | 65,06 | +0,73% | 63,70 | 65,65 | 64,49 | 65,06 | 65,40 | 3.097 | 123.493.716 |
| 25/6/2025 | 64,70 | 64,59 | -0,17% | 64,30 | 64,95 | 64,64 | 64,51 | 64,59 | 2.420 | 89.017.543 |
| 24/6/2025 | 64,59 | 64,70 | -0,02% | 63,99 | 64,97 | 64,40 | 64,55 | 64,70 | 1.209 | 110.653.046 |
| 23/6/2025 | 65,00 | 64,71 | -0,60% | 64,01 | 65,29 | 64,57 | 64,70 | 64,71 | 1.844 | 172.608.945 |
| 20/6/2025 | 65,39 | 65,10 | +0,05% | 64,77 | 65,41 | 65,01 | 65,07 | 65,10 | 1.450 | 78.701.414 |
| 18/6/2025 | 64,41 | 65,07 | +0,56% | 64,18 | 65,38 | 64,97 | 65,07 | 65,16 | 892 | 71.835.238 |
| 17/6/2025 | 64,61 | 64,71 | +0,94% | 63,83 | 64,73 | 64,27 | 64,46 | 64,71 | 2.463 | 148.624.820 |
| 16/6/2025 | 64,64 | 64,11 | +0,17% | 64,10 | 64,81 | 64,50 | 64,13 | 64,69 | 1.641 | 90.603.612 |
| 13/6/2025 | 63,10 | 64,00 | +1,49% | 63,06 | 64,31 | 63,70 | 64,00 | 64,16 | 2.459 | 82.762.183 |
| 12/6/2025 | 63,96 | 63,06 | -1,42% | 62,17 | 64,00 | 63,26 | 63,06 | 63,15 | 1.982 | 96.228.032 |
| 11/6/2025 | 64,85 | 63,97 | -0,82% | 63,97 | 64,85 | 64,17 | 63,95 | 63,97 | 943 | 70.784.004 |
| 10/6/2025 | 65,07 | 64,50 | -1,93% | 64,26 | 65,58 | 64,61 | 64,51 | 64,66 | 1.212 | 81.361.892 |
| 9/6/2025 | 66,50 | 65,77 | -0,32% | 65,48 | 66,50 | 65,77 | 65,57 | 65,77 | 1.354 | 108.845.464 |
| 6/6/2025 | 66,78 | 65,98 | -0,32% | 65,70 | 66,78 | 65,97 | 65,85 | 65,98 | 1.546 | 62.655.144 |
| 5/6/2025 | 66,29 | 66,19 | +0,24% | 65,94 | 66,69 | 66,15 | 66,00 | 66,19 | 1.799 | 80.997.194 |
| 4/6/2025 | 66,99 | 66,03 | -0,92% | 65,85 | 66,99 | 66,03 | 66,03 | 66,29 | 3.108 | 150.708.319 |
| 3/6/2025 | 66,66 | 66,64 | +0,85% | 65,75 | 66,76 | 66,12 | 66,40 | 66,64 | 986 | 72.554.467 |
| 2/6/2025 | 66,52 | 66,08 | -0,30% | 65,75 | 66,95 | 66,14 | 65,98 | 66,08 | 1.331 | 101.075.004 |
| 30/5/2025 | 65,19 | 66,28 | +2,02% | 65,19 | 66,29 | 65,52 | 66,28 | 66,29 | 980 | 77.903.924 |
| 29/5/2025 | 65,80 | 64,97 | -0,60% | 64,65 | 65,80 | 65,18 | 64,97 | 65,08 | 3.155 | 96.564.448 |
| 28/5/2025 | 66,40 | 65,36 | +0,05% | 65,35 | 66,40 | 65,60 | 65,35 | 65,36 | 2.025 | 103.609.050 |
| 27/5/2025 | 65,44 | 65,33 | +0,82% | 65,00 | 65,84 | 65,37 | 65,33 | 65,78 | 1.810 | 92.458.211 |
| 26/5/2025 | 65,49 | 64,80 | -0,35% | 64,62 | 65,49 | 65,12 | 64,80 | 64,90 | 2.396 | 92.248.113 |
| 23/5/2025 | 65,70 | 65,03 | -0,96% | 65,03 | 65,77 | 65,36 | 65,03 | 65,47 | 1.538 | 93.677.770 |
| 22/5/2025 | 65,96 | 65,66 | +0,29% | 65,50 | 65,97 | 65,74 | 65,66 | 65,78 | 1.786 | 81.270.416 |
| 21/5/2025 | 65,60 | 65,47 | -0,20% | 64,97 | 66,11 | 65,35 | 65,17 | 65,47 | 2.485 | 165.887.464 |
| 20/5/2025 | 65,80 | 65,60 | -0,30% | 65,29 | 66,20 | 65,61 | 65,50 | 65,68 | 2.812 | 92.520.526 |
| 19/5/2025 | 65,86 | 65,80 | -0,08% | 65,64 | 66,30 | 65,84 | 65,67 | 65,80 | 1.538 | 101.356.174 |
| 16/5/2025 | 65,85 | 65,85 | 0,00% | 65,52 | 66,23 | 65,85 | 65,78 | 65,85 | 3.271 | 92.193.293 |
| 15/5/2025 | 65,98 | 65,85 | +0,03% | 65,47 | 66,08 | 65,76 | 65,85 | 65,86 | 1.566 | 120.184.069 |
| 14/5/2025 | 66,34 | 65,83 | -0,12% | 65,02 | 66,34 | 65,75 | 65,41 | 65,83 | 1.398 | 630.784.062 |
| 13/5/2025 | 65,98 | 65,91 | -0,78% | 65,10 | 66,41 | 65,65 | 65,91 | 66,40 | 4.433 | 189.476.375 |
| 12/5/2025 | 66,75 | 66,43 | -1,37% | 65,50 | 66,75 | 65,89 | 66,01 | 66,43 | 4.357 | 121.685.599 |
| 9/5/2025 | 68,38 | 67,35 | -1,49% | 66,99 | 68,56 | 67,32 | 67,32 | 67,35 | 5.116 | 196.928.577 |
| 8/5/2025 | 68,49 | 68,37 | -0,18% | 68,37 | 68,56 | 68,51 | 68,37 | 68,50 | 629 | 37.032.242 |
| 7/5/2025 | 68,55 | 68,49 | +0,72% | 67,87 | 68,55 | 68,21 | 68,31 | 68,49 | 1.236 | 51.444.250 |
| 6/5/2025 | 67,50 | 68,00 | +2,26% | 66,76 | 68,00 | 67,43 | 67,99 | 68,00 | 2.135 | 58.138.276 |
| 5/5/2025 | 68,55 | 66,50 | -2,58% | 66,50 | 68,56 | 68,02 | 66,50 | 67,50 | 2.033 | 79.634.730 |
| 2/5/2025 | 68,56 | 68,26 | +1,11% | 68,00 | 68,56 | 68,26 | 68,26 | 68,40 | 2.111 | 82.594.688 |
| 29/4/2025 | 66,12 | 67,51 | -0,10% | 66,12 | 68,56 | 67,77 | 67,50 | 67,51 | 2.561 | 115.417.364 |
| 28/4/2025 | 66,85 | 67,58 | +1,55% | 66,56 | 68,00 | 67,58 | 67,58 | 67,79 | 5.195 | 126.172.395 |
| 25/4/2025 | 64,80 | 66,55 | +2,70% | 64,40 | 66,65 | 65,67 | 66,54 | 66,55 | 2.645 | 161.640.370 |
| 24/4/2025 | 64,24 | 64,80 | +0,87% | 64,02 | 64,80 | 64,51 | 64,74 | 64,80 | 1.577 | 94.602.576 |
| 23/4/2025 | 64,00 | 64,24 | +0,88% | 63,77 | 64,24 | 64,01 | 64,05 | 64,24 | 2.802 | 57.052.724 |
| 22/4/2025 | 63,90 | 63,68 | -0,02% | 63,60 | 64,00 | 63,78 | 63,61 | 63,68 | 3.804 | 109.212.104 |
| 17/4/2025 | 63,02 | 63,69 | +0,33% | 63,02 | 63,75 | 63,38 | 63,67 | 63,69 | 2.820 | 55.332.300 |
| 16/4/2025 | 62,82 | 63,48 | +0,62% | 62,82 | 63,50 | 63,14 | 63,38 | 63,48 | 1.063 | 63.067.889 |
| 15/4/2025 | 63,15 | 63,09 | +0,86% | 62,63 | 63,73 | 63,05 | 62,90 | 63,09 | 1.259 | 62.856.883 |
| 14/4/2025 | 62,81 | 62,55 | -1,18% | 61,76 | 64,00 | 62,98 | 62,55 | 63,26 | 1.703 | 134.874.373 |
| 11/4/2025 | 63,34 | 63,30 | -0,06% | 62,88 | 63,77 | 63,16 | 63,05 | 63,30 | 2.350 | 61.586.903 |
| 10/4/2025 | 62,73 | 63,34 | +1,04% | 62,73 | 63,34 | 62,98 | 62,83 | 63,34 | 1.495 | 54.208.291 |
| 9/4/2025 | 61,97 | 62,69 | +0,61% | 61,42 | 63,00 | 61,94 | 62,04 | 62,69 | 808 | 44.114.297 |
| 8/4/2025 | 62,08 | 62,31 | -0,24% | 62,02 | 62,96 | 62,46 | 62,31 | 62,69 | 2.672 | 69.344.992 |
| 7/4/2025 | 62,30 | 62,46 | +0,26% | 61,77 | 62,76 | 62,20 | 62,46 | 62,47 | 1.434 | 66.499.997 |
| 4/4/2025 | 63,88 | 62,30 | -2,00% | 61,85 | 63,88 | 62,52 | 62,30 | 62,51 | 1.741 | 102.721.391 |
| 3/4/2025 | 63,50 | 63,57 | +0,90% | 62,83 | 63,66 | 63,21 | 63,40 | 63,57 | 845 | 54.697.123 |
| 2/4/2025 | 64,75 | 63,00 | -2,70% | 62,83 | 65,00 | 63,46 | 63,00 | 63,49 | 2.777 | 185.242.424 |
| 1/4/2025 | 64,70 | 64,75 | +0,56% | 63,53 | 64,96 | 64,51 | 64,50 | 64,75 | 1.433 | 60.131.350 |
| 31/3/2025 | 64,25 | 64,39 | +0,31% | 64,19 | 64,59 | 64,42 | 64,39 | 64,40 | 1.952 | 72.958.239 |
| 28/3/2025 | 63,99 | 64,19 | +0,82% | 63,60 | 64,20 | 63,83 | 63,80 | 64,19 | 4.271 | 96.806.526 |
| 27/3/2025 | 63,24 | 63,67 | +1,21% | 62,95 | 64,00 | 63,46 | 63,38 | 63,67 | 2.442 | 83.434.324 |
| 26/3/2025 | 62,95 | 62,91 | -0,38% | 62,91 | 63,69 | 63,25 | 62,91 | 63,24 | 1.114 | 79.500.324 |
| 25/3/2025 | 63,40 | 63,15 | -0,25% | 62,82 | 63,75 | 63,21 | 63,15 | 63,27 | 1.611 | 72.274.621 |
| 24/3/2025 | 64,39 | 63,31 | -1,25% | 63,31 | 65,00 | 63,91 | 63,31 | 63,75 | 1.400 | 79.773.902 |
| 21/3/2025 | 63,13 | 64,11 | +1,17% | 63,12 | 64,95 | 64,47 | 64,11 | 64,38 | 2.317 | 157.813.926 |
| 20/3/2025 | 63,70 | 63,37 | +0,49% | 62,16 | 63,70 | 63,00 | 62,89 | 63,37 | 2.058 | 103.386.617 |
| 19/3/2025 | 63,74 | 63,06 | -0,38% | 62,72 | 63,75 | 63,26 | 62,98 | 63,06 | 1.889 | 76.121.294 |
| 18/3/2025 | 62,79 | 63,30 | +1,33% | 62,79 | 63,50 | 63,13 | 63,30 | 63,45 | 1.206 | 97.930.445 |
| 17/3/2025 | 62,73 | 62,47 | +0,99% | 62,40 | 63,00 | 62,67 | 62,47 | 62,79 | 1.456 | 72.531.240 |
| 14/3/2025 | 61,60 | 61,86 | +0,10% | 61,58 | 63,00 | 62,41 | 61,86 | 62,84 | 2.887 | 109.798.182 |
| 13/3/2025 | 61,46 | 61,80 | -0,45% | 61,16 | 61,94 | 61,61 | 61,60 | 61,80 | 1.730 | 65.787.921 |
| 12/3/2025 | 61,90 | 62,08 | +0,78% | 61,64 | 62,36 | 62,02 | 62,07 | 62,17 | 1.216 | 74.087.640 |
| 11/3/2025 | 61,50 | 61,60 | +0,18% | 61,27 | 61,96 | 61,61 | 61,58 | 61,60 | 1.478 | 74.505.890 |
| 10/3/2025 | 61,87 | 61,49 | -0,61% | 60,59 | 61,87 | 61,25 | 61,22 | 61,49 | 5.133 | 137.836.828 |
| 7/3/2025 | 61,20 | 61,87 | +1,09% | 61,07 | 61,87 | 61,53 | 61,71 | 61,87 | 1.249 | 73.189.623 |
| 6/3/2025 | 60,70 | 61,20 | +1,66% | 60,41 | 61,20 | 60,94 | 61,02 | 61,20 | 2.454 | 106.065.926 |
| 5/3/2025 | 60,21 | 60,20 | 0,00% | 60,08 | 60,75 | 60,30 | 60,12 | 60,20 | 884 | 45.026.169 |
| 28/2/2025 | 60,63 | 60,20 | -0,66% | 59,81 | 60,75 | 60,22 | 60,21 | 60,67 | 1.457 | 111.122.158 |
| 27/2/2025 | 59,55 | 60,60 | +1,75% | 59,55 | 61,23 | 60,06 | 60,11 | 60,60 | 2.108 | 86.372.187 |
| 26/2/2025 | 59,18 | 59,56 | +0,44% | 59,17 | 59,97 | 59,73 | 59,56 | 59,80 | 1.263 | 84.335.918 |
| 25/2/2025 | 59,24 | 59,30 | +0,25% | 58,30 | 60,00 | 59,08 | 59,30 | 60,00 | 2.328 | 115.176.295 |
| 24/2/2025 | 58,49 | 59,15 | +1,18% | 58,46 | 59,26 | 58,88 | 59,00 | 59,15 | 1.672 | 84.292.980 |
| 21/2/2025 | 58,08 | 58,46 | +0,65% | 57,70 | 58,59 | 58,15 | 58,33 | 58,46 | 3.000 | 126.153.299 |
| 20/2/2025 | 57,65 | 58,08 | +1,01% | 57,60 | 58,14 | 57,95 | 58,01 | 58,08 | 2.477 | 102.128.258 |
| 19/2/2025 | 57,92 | 57,50 | -0,73% | 57,50 | 58,14 | 57,67 | 57,50 | 57,65 | 4.047 | 176.899.920 |
| 18/2/2025 | 58,00 | 57,92 | +0,03% | 57,21 | 58,37 | 57,61 | 57,75 | 57,92 | 4.606 | 287.210.213 |
| 17/2/2025 | 58,63 | 57,90 | -0,58% | 57,79 | 59,45 | 58,46 | 57,90 | 58,03 | 4.304 | 191.036.295 |
| 14/2/2025 | 58,28 | 58,24 | +0,94% | 57,84 | 58,65 | 58,26 | 58,22 | 58,24 | 1.861 | 98.016.929 |
| 13/2/2025 | 57,45 | 57,70 | +0,44% | 57,26 | 58,15 | 57,60 | 57,70 | 58,00 | 971 | 60.234.936 |
| 12/2/2025 | 57,50 | 57,45 | -0,09% | 57,03 | 57,79 | 57,28 | 57,41 | 57,45 | 1.015 | 90.503.075 |
| 11/2/2025 | 57,07 | 57,50 | -0,90% | 56,79 | 58,00 | 57,59 | 57,40 | 57,50 | 1.443 | 82.569.641 |
| 10/2/2025 | 59,09 | 58,02 | -0,82% | 58,02 | 59,19 | 58,49 | 58,02 | 58,07 | 4.542 | 149.480.086 |
| 7/2/2025 | 60,50 | 58,50 | -2,94% | 58,50 | 60,50 | 59,12 | 58,50 | 58,90 | 3.687 | 223.631.382 |
| 6/2/2025 | 59,28 | 60,27 | +1,79% | 59,28 | 60,80 | 60,03 | 60,20 | 60,27 | 1.325 | 86.439.625 |
| 5/2/2025 | 59,20 | 59,21 | +0,44% | 59,11 | 60,65 | 59,71 | 59,21 | 59,60 | 1.428 | 47.764.507 |
| 4/2/2025 | 59,48 | 58,95 | -1,50% | 58,90 | 59,85 | 59,18 | 58,95 | 59,00 | 5.227 | 88.736.712 |
| 3/2/2025 | 59,88 | 59,85 | -0,05% | 59,50 | 61,00 | 60,34 | 59,65 | 59,85 | 2.702 | 107.330.535 |
| 31/1/2025 | 58,78 | 59,88 | +1,89% | 58,78 | 60,25 | 59,41 | 59,70 | 59,88 | 1.481 | 90.009.322 |
| 30/1/2025 | 58,74 | 58,77 | +0,69% | 58,10 | 59,70 | 58,57 | 58,47 | 58,77 | 2.868 | 90.235.370 |
| 29/1/2025 | 58,96 | 58,37 | 0,00% | 58,37 | 59,52 | 58,87 | 58,37 | 58,50 | 1.735 | 70.090.868 |
| 28/1/2025 | 58,80 | 58,37 | -0,53% | 58,20 | 59,75 | 58,89 | 58,37 | 58,72 | 3.022 | 86.839.386 |
| 27/1/2025 | 59,39 | 58,68 | -1,20% | 58,63 | 59,75 | 59,25 | 58,68 | 58,90 | 2.416 | 82.328.460 |
| 24/1/2025 | 59,11 | 59,39 | +0,49% | 59,11 | 59,69 | 59,40 | 59,34 | 59,39 | 1.169 | 49.375.674 |
| 23/1/2025 | 59,49 | 59,10 | -0,66% | 59,10 | 59,94 | 59,56 | 59,10 | 59,33 | 1.146 | 45.974.989 |
| 22/1/2025 | 59,55 | 59,49 | -0,10% | 59,40 | 60,02 | 59,76 | 59,49 | 59,92 | 1.374 | 78.877.280 |
| 21/1/2025 | 60,25 | 59,55 | -1,16% | 59,05 | 60,55 | 59,86 | 59,55 | 60,10 | 3.460 | 108.685.029 |
| 20/1/2025 | 60,01 | 60,25 | +0,28% | 59,68 | 60,53 | 60,06 | 60,05 | 60,25 | 2.800 | 108.158.494 |
| 17/1/2025 | 61,12 | 60,08 | -1,70% | 59,60 | 61,60 | 60,23 | 59,93 | 60,08 | 1.989 | 142.346.000 |
| 16/1/2025 | 62,44 | 61,12 | -1,40% | 61,02 | 62,45 | 61,64 | 61,20 | 61,64 | 1.293 | 77.067.235 |
| 15/1/2025 | 62,49 | 61,99 | -0,50% | 60,86 | 62,49 | 61,44 | 61,65 | 61,99 | 3.648 | 180.244.976 |
| 14/1/2025 | 62,57 | 62,30 | +0,52% | 61,95 | 62,99 | 62,42 | 61,98 | 62,30 | 1.103 | 56.994.769 |
| 13/1/2025 | 60,15 | 61,98 | +3,04% | 60,05 | 62,00 | 61,22 | 61,61 | 61,98 | 1.429 | 95.598.557 |
| 10/1/2025 | 60,59 | 60,15 | -2,12% | 59,05 | 60,70 | 59,70 | 59,71 | 60,15 | 4.813 | 111.717.022 |
| 9/1/2025 | 61,62 | 61,45 | +0,41% | 60,08 | 61,66 | 61,04 | 61,18 | 61,45 | 1.917 | 104.900.524 |
| 8/1/2025 | 64,17 | 61,20 | -4,35% | 60,60 | 64,53 | 62,11 | 61,20 | 61,39 | 2.383 | 241.340.766 |
| 7/1/2025 | 64,23 | 63,98 | +1,56% | 63,00 | 64,60 | 63,98 | 63,50 | 63,98 | 3.068 | 76.696.771 |
| 6/1/2025 | 63,14 | 63,00 | +0,02% | 62,08 | 63,14 | 62,73 | 63,00 | 63,07 | 2.885 | 126.736.246 |
| 3/1/2025 | 64,58 | 62,99 | -2,46% | 61,57 | 64,98 | 63,05 | 62,28 | 62,99 | 2.370 | 170.098.332 |
| 2/1/2025 | 64,73 | 64,58 | +0,28% | 63,00 | 65,28 | 64,09 | 64,55 | 64,58 | 1.317 | 97.602.951 |
| 30/12/2024 | 64,73 | 64,40 | +0,67% | 63,66 | 65,79 | 64,57 | 64,35 | 64,40 | 1.131 | 68.379.602 |
| 27/12/2024 | 64,65 | 63,97 | -0,36% | 63,49 | 65,89 | 64,44 | 63,83 | 64,08 | 1.566 | 91.604.297 |
| 26/12/2024 | 61,33 | 64,20 | +5,56% | 60,85 | 64,72 | 63,18 | 64,11 | 64,20 | 2.311 | 166.770.388 |
| 23/12/2024 | 58,35 | 60,82 | +4,23% | 58,30 | 61,21 | 59,96 | 60,81 | 61,14 | 2.272 | 143.928.627 |
| 20/12/2024 | 56,85 | 58,35 | +2,64% | 56,80 | 58,42 | 57,92 | 58,00 | 58,35 | 2.649 | 151.943.765 |
| 19/12/2024 | 57,46 | 56,85 | -1,06% | 56,85 | 57,90 | 57,44 | 56,85 | 56,90 | 2.850 | 94.702.857 |
| 18/12/2024 | 58,83 | 57,46 | -1,05% | 57,20 | 59,04 | 58,01 | 57,46 | 57,69 | 4.463 | 141.176.756 |
| 17/12/2024 | 58,42 | 58,07 | -0,60% | 57,80 | 59,90 | 58,26 | 58,07 | 58,42 | 2.604 | 123.349.166 |
| 16/12/2024 | 61,99 | 58,42 | -4,98% | 58,42 | 61,99 | 59,99 | 58,42 | 58,97 | 2.862 | 191.478.867 |
| 13/12/2024 | 59,90 | 61,48 | +2,64% | 58,26 | 63,02 | 59,83 | 61,44 | 61,48 | 4.860 | 248.189.530 |
| 12/12/2024 | 59,99 | 59,90 | -0,17% | 58,76 | 60,34 | 59,67 | 59,86 | 59,90 | 2.524 | 156.352.469 |
| 11/12/2024 | 60,89 | 60,00 | -0,08% | 59,96 | 62,00 | 60,26 | 60,00 | 60,19 | 2.379 | 141.514.768 |
| 10/12/2024 | 60,20 | 60,05 | -0,91% | 59,29 | 61,24 | 59,97 | 60,05 | 60,27 | 9.273 | 345.556.751 |
| 9/12/2024 | 60,36 | 60,60 | +1,00% | 60,00 | 61,35 | 60,71 | 60,47 | 60,60 | 4.157 | 235.373.383 |
| 6/12/2024 | 61,12 | 60,00 | -0,84% | 59,22 | 62,46 | 60,99 | 60,00 | 60,14 | 4.579 | 341.049.009 |
| 5/12/2024 | 62,18 | 60,51 | -2,67% | 60,51 | 62,51 | 61,65 | 60,51 | 61,20 | 4.198 | 184.612.693 |
| 4/12/2024 | 64,28 | 62,17 | -3,18% | 61,52 | 64,95 | 62,69 | 61,89 | 62,17 | 3.605 | 235.300.608 |
| 3/12/2024 | 65,82 | 64,21 | -1,46% | 63,83 | 66,45 | 64,55 | 64,15 | 64,21 | 6.745 | 249.127.956 |
| 2/12/2024 | 65,60 | 65,16 | -0,37% | 64,52 | 66,27 | 65,33 | 65,16 | 65,29 | 4.450 | 192.124.020 |
| 29/11/2024 | 66,38 | 65,40 | -0,83% | 65,00 | 66,76 | 65,49 | 65,40 | 65,71 | 3.129 | 171.785.616 |
| 28/11/2024 | 67,16 | 65,95 | -1,80% | 65,95 | 67,88 | 66,39 | 65,95 | 66,08 | 1.952 | 140.419.534 |
| 27/11/2024 | 67,96 | 67,16 | -0,21% | 67,00 | 67,96 | 67,37 | 67,16 | 67,25 | 1.653 | 117.740.620 |
| 26/11/2024 | 67,70 | 67,30 | +0,37% | 67,15 | 67,79 | 67,47 | 67,30 | 67,74 | 2.432 | 139.420.839 |
| 25/11/2024 | 66,59 | 67,05 | +1,67% | 66,59 | 67,45 | 67,08 | 67,01 | 67,05 | 1.596 | 124.609.484 |
| 22/11/2024 | 65,46 | 65,95 | +1,68% | 65,00 | 66,20 | 65,70 | 65,95 | 66,20 | 3.282 | 181.273.000 |
| 21/11/2024 | 65,26 | 64,86 | -0,60% | 64,51 | 65,79 | 64,91 | 64,85 | 64,88 | 9.431 | 228.455.559 |
| 19/11/2024 | 64,97 | 65,25 | +0,32% | 64,95 | 65,49 | 65,19 | 65,25 | 65,32 | 1.011 | 113.359.353 |
| 18/11/2024 | 64,90 | 65,04 | +0,22% | 64,61 | 65,57 | 65,12 | 64,96 | 65,05 | 1.841 | 241.110.102 |
| 14/11/2024 | 64,92 | 64,90 | -0,03% | 64,47 | 65,34 | 64,80 | 64,53 | 64,95 | 1.962 | 160.090.734 |
| 13/11/2024 | 66,30 | 64,92 | -2,23% | 64,48 | 66,32 | 65,11 | 64,92 | 65,02 | 4.371 | 302.017.856 |
| 12/11/2024 | 67,86 | 66,40 | -2,31% | 65,10 | 67,86 | 66,12 | 65,71 | 66,40 | 4.528 | 373.116.434 |
| 11/11/2024 | 68,83 | 67,97 | -1,49% | 66,30 | 68,95 | 67,57 | 67,20 | 67,97 | 3.654 | 221.343.105 |
| 8/11/2024 | 69,42 | 69,00 | -0,27% | 68,55 | 69,45 | 68,92 | 68,81 | 69,00 | 2.906 | 150.144.452 |
| 7/11/2024 | 69,00 | 69,19 | +0,28% | 68,84 | 69,31 | 69,08 | 69,05 | 69,19 | 1.740 | 67.550.597 |
| 6/11/2024 | 68,27 | 69,00 | +0,69% | 68,26 | 69,44 | 68,97 | 68,95 | 69,00 | 4.578 | 162.355.300 |
| 5/11/2024 | 68,56 | 68,53 | +0,19% | 68,41 | 69,13 | 68,71 | 68,52 | 68,89 | 1.037 | 74.524.728 |
| 4/11/2024 | 69,64 | 68,40 | -1,37% | 68,36 | 69,72 | 68,95 | 68,40 | 68,53 | 5.945 | 177.457.206 |
| 1/11/2024 | 69,95 | 69,35 | -0,86% | 68,38 | 69,98 | 68,97 | 69,29 | 69,35 | 2.013 | 125.029.378 |
| 31/10/2024 | 69,64 | 69,95 | +1,20% | 68,70 | 70,00 | 69,20 | 69,10 | 69,95 | 2.178 | 134.672.975 |
| 30/10/2024 | 69,98 | 69,12 | -1,24% | 69,00 | 69,98 | 69,17 | 69,06 | 69,12 | 1.936 | 89.544.200 |
| 29/10/2024 | 69,00 | 69,99 | +1,94% | 68,60 | 69,99 | 68,92 | 68,90 | 69,99 | 1.381 | 61.536.482 |
| 28/10/2024 | 68,06 | 68,66 | +0,96% | 68,06 | 69,00 | 68,61 | 68,66 | 69,00 | 2.236 | 126.757.765 |
| 25/10/2024 | 68,50 | 68,01 | -0,60% | 68,01 | 68,94 | 68,58 | 68,01 | 68,67 | 2.044 | 63.195.452 |
| 24/10/2024 | 68,15 | 68,42 | +0,25% | 67,76 | 68,77 | 68,04 | 68,00 | 68,42 | 1.219 | 74.163.041 |
| 23/10/2024 | 69,44 | 68,25 | -1,37% | 68,01 | 69,89 | 68,88 | 68,20 | 68,26 | 2.543 | 94.517.143 |
| 22/10/2024 | 69,71 | 69,20 | -0,79% | 69,15 | 69,90 | 69,59 | 69,20 | 69,55 | 3.054 | 129.524.587 |
| 21/10/2024 | 68,83 | 69,75 | +1,34% | 68,65 | 70,00 | 69,62 | 69,59 | 69,75 | 6.334 | 342.630.788 |
| 18/10/2024 | 68,50 | 68,83 | +0,36% | 67,68 | 68,83 | 68,21 | 68,80 | 68,83 | 2.534 | 121.960.446 |
| 17/10/2024 | 68,81 | 68,58 | -0,38% | 67,81 | 68,81 | 68,26 | 68,58 | 68,59 | 3.345 | 147.125.609 |
| 16/10/2024 | 68,66 | 68,84 | +0,12% | 68,12 | 68,95 | 68,58 | 68,81 | 68,84 | 2.661 | 116.313.020 |
| 15/10/2024 | 68,62 | 68,76 | +0,22% | 67,50 | 69,35 | 68,13 | 68,26 | 68,76 | 6.657 | 337.504.513 |
| 14/10/2024 | 68,70 | 68,61 | +0,07% | 68,60 | 69,48 | 68,94 | 68,61 | 69,01 | 2.269 | 210.668.351 |
| 11/10/2024 | 68,49 | 68,56 | +0,10% | 68,01 | 68,95 | 68,42 | 68,51 | 68,56 | 3.234 | 147.434.060 |
| 10/10/2024 | 69,20 | 68,49 | -1,03% | 68,00 | 69,48 | 68,27 | 68,49 | 68,70 | 3.962 | 194.843.456 |
| 9/10/2024 | 70,09 | 69,20 | -2,22% | 69,15 | 70,12 | 69,48 | 69,20 | 69,36 | 1.251 | 176.203.506 |
| 8/10/2024 | 71,55 | 70,77 | -0,76% | 70,11 | 71,65 | 70,80 | 70,77 | 70,80 | 5.475 | 148.248.846 |
| 7/10/2024 | 71,32 | 71,31 | 0,00% | 71,10 | 71,90 | 71,46 | 71,25 | 71,31 | 4.043 | 234.783.594 |
| 4/10/2024 | 71,40 | 71,31 | -0,04% | 70,83 | 71,54 | 71,17 | 71,30 | 71,31 | 2.750 | 122.424.178 |
| 3/10/2024 | 71,19 | 71,34 | +0,24% | 70,75 | 71,82 | 71,17 | 71,10 | 71,34 | 1.292 | 138.537.534 |
| 2/10/2024 | 70,93 | 71,17 | +0,48% | 70,56 | 71,17 | 70,85 | 71,01 | 71,17 | 4.014 | 184.419.079 |
| 1/10/2024 | 71,55 | 70,83 | -1,16% | 70,75 | 72,00 | 71,37 | 70,82 | 70,83 | 2.625 | 195.320.462 |
| 30/9/2024 | 71,64 | 71,66 | -0,08% | 71,41 | 71,99 | 71,71 | 71,66 | 71,84 | 935 | 114.804.545 |
| 26/9/2024 | 72,25 | 71,72 | -0,73% | 71,30 | 72,83 | 71,86 | 71,50 | 71,72 | 3.448 | 181.103.773 |
| 25/9/2024 | 72,52 | 72,25 | -0,61% | 72,20 | 72,69 | 72,34 | 72,25 | 72,34 | 2.541 | 134.464.247 |
| 24/9/2024 | 72,78 | 72,69 | +0,06% | 72,20 | 73,06 | 72,61 | 72,68 | 72,69 | 2.898 | 283.288.010 |
| 23/9/2024 | 72,99 | 72,65 | +0,18% | 72,52 | 73,50 | 73,02 | 72,65 | 72,78 | 1.629 | 155.098.809 |
| 20/9/2024 | 73,50 | 72,52 | -1,20% | 72,52 | 73,50 | 73,01 | 72,52 | 72,78 | 4.287 | 254.986.312 |
| 19/9/2024 | 72,96 | 73,40 | +1,59% | 72,90 | 73,73 | 73,41 | 73,39 | 73,40 | 6.351 | 491.924.076 |
| 18/9/2024 | 72,52 | 72,25 | -0,37% | 72,08 | 72,94 | 72,41 | 72,25 | 72,30 | 2.151 | 95.704.869 |
| 17/9/2024 | 73,00 | 72,52 | -0,66% | 72,50 | 73,12 | 72,69 | 72,52 | 72,64 | 1.052 | 90.732.644 |
| 16/9/2024 | 73,11 | 73,00 | -0,41% | 72,57 | 73,30 | 72,86 | 72,75 | 73,00 | 5.111 | 183.433.061 |
| 13/9/2024 | 73,11 | 73,30 | +0,26% | 73,01 | 73,50 | 73,23 | 73,19 | 73,30 | 1.759 | 93.363.276 |
| 12/9/2024 | 73,14 | 73,11 | -0,42% | 73,00 | 73,41 | 73,12 | 73,01 | 73,11 | 2.627 | 95.740.937 |
| 11/9/2024 | 73,60 | 73,42 | +0,01% | 73,15 | 73,60 | 73,40 | 73,26 | 73,42 | 1.390 | 88.374.311 |
| 10/9/2024 | 73,57 | 73,41 | -1,73% | 73,29 | 73,59 | 73,39 | 73,41 | 73,44 | 1.964 | 79.285.281 |
| 9/9/2024 | 73,58 | 74,70 | +1,63% | 73,13 | 74,70 | 74,01 | 74,36 | 74,70 | 5.524 | 641.268.589 |