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.
SEQR11 - FII SEQUOIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 52,03 | 52,10 | +0,19% | 51,93 | 52,32 | 51,99 | 52,10 | 52,94 | 355 | 4.403.884 |
| 2/6/2026 | 52,19 | 52,00 | +0,13% | 51,99 | 53,11 | 52,02 | 52,00 | 52,12 | 190 | 7.122.598 |
| 1/6/2026 | 52,34 | 51,93 | -0,23% | 51,76 | 52,34 | 51,98 | 51,93 | 52,00 | 66 | 6.019.685 |
| 29/5/2026 | 52,99 | 52,05 | -0,86% | 52,03 | 52,99 | 52,08 | 52,05 | 52,40 | 1.048 | 8.760.322 |
| 28/5/2026 | 53,24 | 52,50 | +0,10% | 52,10 | 53,25 | 52,19 | 52,10 | 52,50 | 552 | 8.022.663 |
| 27/5/2026 | 53,53 | 52,45 | -1,94% | 52,45 | 53,53 | 53,08 | 52,45 | 53,26 | 69 | 5.095.850 |
| 26/5/2026 | 54,45 | 53,49 | -0,94% | 53,45 | 54,45 | 53,76 | 53,45 | 53,49 | 44 | 3.231.438 |
| 25/5/2026 | 53,75 | 54,00 | -1,55% | 53,75 | 54,50 | 54,01 | 54,01 | 54,20 | 40 | 17.096.576 |
| 22/5/2026 | 54,29 | 54,85 | +1,16% | 54,23 | 54,85 | 54,62 | 54,33 | 54,80 | 33 | 2.742.404 |
| 21/5/2026 | 54,01 | 54,22 | +0,39% | 53,90 | 54,29 | 54,21 | 54,00 | 54,22 | 25 | 1.962.687 |
| 20/5/2026 | 54,29 | 54,01 | -0,52% | 53,99 | 54,29 | 54,08 | 54,01 | 54,29 | 33 | 2.931.652 |
| 19/5/2026 | 54,30 | 54,29 | -0,11% | 52,91 | 54,50 | 53,72 | 52,91 | 54,30 | 571 | 11.974.336 |
| 18/5/2026 | 54,79 | 54,35 | -0,78% | 54,25 | 54,79 | 54,38 | 54,35 | 54,69 | 37 | 2.093.982 |
| 15/5/2026 | 55,00 | 54,78 | -0,15% | 54,29 | 55,00 | 54,44 | 54,50 | 54,77 | 32 | 3.174.276 |
| 14/5/2026 | 54,04 | 54,86 | +0,66% | 54,04 | 54,86 | 54,26 | 54,48 | 54,86 | 29 | 2.268.450 |
| 13/5/2026 | 54,80 | 54,50 | -0,37% | 54,09 | 54,80 | 54,43 | 54,50 | 54,75 | 387 | 8.138.484 |
| 12/5/2026 | 54,97 | 54,70 | +0,74% | 54,30 | 54,97 | 54,51 | 54,50 | 54,70 | 20 | 6.994.502 |
| 11/5/2026 | 54,85 | 54,30 | -1,02% | 54,24 | 54,85 | 54,49 | 54,30 | 54,44 | 30 | 4.485.238 |
| 8/5/2026 | 55,78 | 54,86 | -0,07% | 54,30 | 55,78 | 54,62 | 54,86 | 55,55 | 94 | 6.063.056 |
| 7/5/2026 | 55,48 | 54,90 | -0,42% | 54,84 | 55,79 | 55,62 | 54,90 | 55,02 | 123 | 19.914.525 |
| 6/5/2026 | 55,55 | 55,13 | +0,24% | 54,30 | 55,67 | 54,80 | 55,07 | 55,66 | 41 | 2.400.576 |
| 5/5/2026 | 55,00 | 55,00 | -0,22% | 54,32 | 55,00 | 54,63 | 55,00 | 55,65 | 46 | 5.130.352 |
| 4/5/2026 | 55,13 | 55,12 | -1,18% | 54,32 | 55,78 | 55,14 | 55,08 | 55,12 | 44 | 3.882.140 |
| 30/4/2026 | 55,38 | 55,78 | +1,22% | 55,20 | 55,78 | 55,56 | 55,39 | 55,78 | 32 | 5.506.290 |
| 29/4/2026 | 54,81 | 55,11 | -0,24% | 54,78 | 55,25 | 55,20 | 55,11 | 55,25 | 31 | 1.645.048 |
| 28/4/2026 | 55,35 | 55,24 | +1,64% | 55,01 | 55,50 | 55,40 | 55,05 | 55,24 | 40 | 19.002.757 |
| 27/4/2026 | 54,90 | 54,35 | -1,22% | 54,25 | 55,47 | 54,70 | 54,35 | 55,11 | 94 | 7.154.962 |
| 24/4/2026 | 55,01 | 55,02 | +0,02% | 55,01 | 55,30 | 55,13 | 55,01 | 55,02 | 51 | 1.808.297 |
| 23/4/2026 | 55,00 | 55,01 | -0,45% | 55,00 | 55,30 | 55,06 | 55,01 | 55,20 | 238 | 5.027.698 |
| 22/4/2026 | 55,20 | 55,26 | +0,11% | 55,20 | 55,75 | 55,43 | 55,25 | 55,26 | 36 | 1.718.381 |
| 20/4/2026 | 55,80 | 55,20 | -0,84% | 55,01 | 55,80 | 55,29 | 55,20 | 55,72 | 50 | 3.522.537 |
| 17/4/2026 | 55,52 | 55,67 | -0,30% | 55,00 | 55,83 | 55,60 | 55,63 | 55,67 | 26 | 2.079.650 |
| 16/4/2026 | 55,79 | 55,84 | +0,47% | 55,70 | 55,86 | 55,78 | 55,63 | 55,84 | 19 | 3.720.695 |
| 15/4/2026 | 55,95 | 55,58 | -0,52% | 55,58 | 55,95 | 55,85 | 55,56 | 55,58 | 24 | 1.273.416 |
| 14/4/2026 | 55,98 | 55,87 | +0,94% | 55,12 | 55,98 | 55,51 | 55,13 | 55,87 | 69 | 3.281.187 |
| 13/4/2026 | 55,50 | 55,35 | 0,00% | 55,07 | 55,50 | 55,29 | 55,35 | 55,45 | 24 | 2.156.459 |
| 10/4/2026 | 55,52 | 55,35 | -0,27% | 55,35 | 55,98 | 55,35 | 55,35 | 55,50 | 36 | 10.999.878 |
| 9/4/2026 | 55,40 | 55,50 | 0,00% | 54,70 | 55,55 | 55,13 | 55,10 | 55,50 | 35 | 4.410.888 |
| 8/4/2026 | 55,98 | 55,50 | +0,42% | 55,34 | 55,98 | 55,58 | 55,27 | 55,50 | 19 | 272.362 |
| 7/4/2026 | 55,40 | 55,27 | +0,05% | 55,15 | 55,99 | 55,27 | 55,27 | 55,30 | 153 | 4.068.228 |
| 6/4/2026 | 55,22 | 55,24 | -0,38% | 55,21 | 56,00 | 55,35 | 55,23 | 55,90 | 37 | 1.494.686 |
| 2/4/2026 | 55,05 | 55,45 | +0,04% | 55,05 | 55,45 | 55,34 | 55,35 | 55,45 | 29 | 1.455.529 |
| 1/4/2026 | 55,24 | 55,43 | +0,36% | 55,21 | 55,49 | 55,33 | 55,25 | 55,50 | 19 | 1.731.964 |
| 31/3/2026 | 55,01 | 55,23 | -0,14% | 55,01 | 55,38 | 55,33 | 55,22 | 55,37 | 17 | 260.070 |
| 30/3/2026 | 55,00 | 55,31 | -0,52% | 55,00 | 55,98 | 55,34 | 55,31 | 55,97 | 215 | 5.750.514 |
| 27/3/2026 | 55,60 | 55,60 | +1,00% | 55,10 | 56,00 | 55,26 | 55,11 | 55,64 | 24 | 3.940.308 |
| 26/3/2026 | 55,18 | 55,05 | -0,20% | 55,05 | 55,40 | 55,22 | 55,05 | 55,30 | 133 | 3.694.357 |
| 25/3/2026 | 55,15 | 55,16 | 0,00% | 55,00 | 55,37 | 55,21 | 55,16 | 55,37 | 24 | 1.418.901 |
| 24/3/2026 | 55,49 | 55,16 | -0,34% | 55,15 | 55,49 | 55,22 | 55,15 | 55,30 | 15 | 1.203.907 |
| 23/3/2026 | 55,25 | 55,35 | +0,64% | 54,80 | 55,35 | 54,87 | 54,80 | 55,45 | 44 | 5.849.420 |
| 20/3/2026 | 54,91 | 55,00 | -1,61% | 54,91 | 56,20 | 55,32 | 55,00 | 55,30 | 75 | 5.277.603 |
| 19/3/2026 | 56,20 | 55,90 | +0,38% | 55,21 | 56,20 | 55,67 | 55,39 | 55,90 | 30 | 7.750.102 |
| 18/3/2026 | 55,20 | 55,69 | +1,44% | 55,20 | 55,81 | 55,44 | 55,45 | 55,69 | 22 | 4.341.150 |
| 17/3/2026 | 56,19 | 54,90 | -1,56% | 54,90 | 56,19 | 55,55 | 54,90 | 55,50 | 30 | 711.138 |
| 16/3/2026 | 54,97 | 55,77 | +1,40% | 54,80 | 56,51 | 55,42 | 54,84 | 55,77 | 74 | 5.253.984 |
| 13/3/2026 | 56,20 | 55,00 | -2,14% | 54,80 | 56,20 | 55,50 | 55,00 | 55,90 | 625 | 6.827.356 |
| 12/3/2026 | 56,49 | 56,20 | +0,45% | 54,57 | 56,49 | 55,68 | 55,10 | 56,20 | 63 | 3.552.479 |
| 11/3/2026 | 56,49 | 55,95 | +0,48% | 55,01 | 56,49 | 55,40 | 55,01 | 56,18 | 55 | 8.532.946 |
| 10/3/2026 | 55,01 | 55,68 | +3,11% | 54,53 | 56,01 | 55,05 | 54,55 | 55,75 | 41 | 5.368.265 |
| 9/3/2026 | 56,40 | 54,00 | -3,43% | 54,00 | 56,40 | 54,89 | 54,00 | 54,81 | 47 | 2.338.478 |
| 6/3/2026 | 55,17 | 55,92 | -0,67% | 55,00 | 56,00 | 55,36 | 55,92 | 56,00 | 85 | 3.372.032 |
| 5/3/2026 | 55,50 | 56,30 | +2,09% | 54,11 | 56,30 | 55,74 | 55,13 | 56,30 | 62 | 5.123.050 |
| 4/3/2026 | 55,62 | 55,15 | -0,85% | 53,48 | 56,30 | 55,07 | 55,15 | 56,25 | 74 | 5.832.685 |
| 3/3/2026 | 56,30 | 55,62 | -0,70% | 55,60 | 56,36 | 55,66 | 55,62 | 56,21 | 44 | 16.486.718 |
| 2/3/2026 | 56,36 | 56,01 | +0,38% | 55,67 | 56,36 | 55,79 | 55,73 | 56,01 | 52 | 4.251.329 |
| 27/2/2026 | 56,34 | 55,80 | +0,04% | 54,80 | 56,98 | 55,68 | 55,79 | 55,80 | 85 | 20.530.011 |
| 26/2/2026 | 55,08 | 55,78 | +2,29% | 54,99 | 55,78 | 55,14 | 55,20 | 55,78 | 33 | 5.541.838 |
| 25/2/2026 | 54,75 | 54,53 | +0,61% | 54,27 | 54,95 | 54,52 | 54,53 | 54,60 | 31 | 1.286.839 |
| 24/2/2026 | 54,33 | 54,20 | +0,15% | 53,40 | 55,01 | 54,31 | 53,71 | 54,18 | 851 | 12.693.417 |
| 23/2/2026 | 53,82 | 54,12 | -1,33% | 53,82 | 54,59 | 54,22 | 54,12 | 54,58 | 362 | 5.851.037 |
| 20/2/2026 | 54,11 | 54,85 | +1,57% | 53,12 | 55,00 | 54,56 | 54,68 | 54,85 | 54 | 5.129.314 |
| 19/2/2026 | 55,88 | 54,00 | +0,95% | 52,20 | 55,88 | 53,54 | 54,00 | 54,11 | 137 | 13.829.509 |
| 18/2/2026 | 60,00 | 53,49 | -2,71% | 53,49 | 60,00 | 54,44 | 53,48 | 54,15 | 119 | 11.014.739 |
| 13/2/2026 | 55,13 | 54,98 | +0,20% | 54,87 | 55,13 | 54,91 | 54,93 | 54,99 | 29 | 1.713.217 |
| 11/2/2026 | 55,00 | 54,87 | -0,71% | 54,00 | 55,99 | 54,64 | 54,61 | 55,49 | 82 | 6.076.808 |
| 10/2/2026 | 55,40 | 55,26 | -0,18% | 55,00 | 55,78 | 55,40 | 55,26 | 55,67 | 33 | 3.795.238 |
| 9/2/2026 | 55,30 | 55,36 | -0,09% | 55,30 | 56,21 | 55,46 | 55,36 | 55,40 | 34 | 1.675.161 |
| 6/2/2026 | 55,00 | 55,41 | +0,29% | 55,00 | 56,00 | 55,54 | 55,15 | 55,41 | 51 | 5.776.453 |
| 5/2/2026 | 55,00 | 55,25 | +0,44% | 54,82 | 55,40 | 55,08 | 55,25 | 55,40 | 41 | 4.137.082 |
| 4/2/2026 | 55,35 | 55,01 | -0,52% | 55,00 | 55,35 | 55,11 | 55,00 | 55,20 | 45 | 2.342.215 |
| 3/2/2026 | 55,96 | 55,30 | +0,02% | 54,15 | 55,96 | 55,55 | 55,20 | 55,30 | 55 | 3.916.933 |
| 2/2/2026 | 54,96 | 55,29 | +0,60% | 54,17 | 56,00 | 55,12 | 55,05 | 55,29 | 75 | 5.419.065 |
| 30/1/2026 | 53,65 | 54,96 | +4,39% | 53,14 | 54,96 | 54,19 | 53,33 | 54,96 | 70 | 3.370.862 |
| 29/1/2026 | 53,65 | 52,65 | -0,85% | 52,65 | 53,65 | 53,07 | 52,71 | 53,25 | 59 | 4.363.149 |
| 28/1/2026 | 53,34 | 53,10 | -0,41% | 52,86 | 53,66 | 53,16 | 53,01 | 53,45 | 51 | 3.439.949 |
| 27/1/2026 | 52,81 | 53,32 | 0,00% | 52,81 | 53,34 | 53,21 | 53,04 | 53,32 | 77 | 5.257.709 |
| 26/1/2026 | 52,91 | 53,32 | +0,70% | 52,71 | 53,32 | 52,85 | 52,91 | 53,32 | 38 | 1.976.943 |
| 23/1/2026 | 52,97 | 52,95 | +0,65% | 52,80 | 53,14 | 52,96 | 52,68 | 52,90 | 34 | 1.128.200 |
| 22/1/2026 | 52,78 | 52,61 | -0,72% | 52,57 | 52,97 | 52,61 | 52,64 | 52,99 | 45 | 8.518.591 |
| 21/1/2026 | 53,00 | 52,99 | +0,80% | 52,20 | 53,20 | 52,69 | 52,30 | 52,96 | 84 | 6.097.142 |
| 20/1/2026 | 52,99 | 52,57 | +0,61% | 52,31 | 52,99 | 52,62 | 52,32 | 52,57 | 40 | 1.194.692 |
| 19/1/2026 | 52,70 | 52,25 | -0,85% | 52,25 | 53,00 | 52,78 | 52,25 | 52,99 | 473 | 7.721.726 |
| 16/1/2026 | 52,88 | 52,70 | +0,04% | 52,19 | 52,88 | 52,71 | 52,70 | 52,79 | 77 | 2.467.034 |
| 15/1/2026 | 52,03 | 52,68 | -0,17% | 52,03 | 52,99 | 52,38 | 52,68 | 52,88 | 48 | 2.624.605 |
| 14/1/2026 | 51,96 | 52,77 | +1,60% | 51,96 | 52,77 | 52,48 | 52,50 | 52,78 | 26 | 2.944.602 |
| 13/1/2026 | 53,14 | 51,94 | -2,20% | 51,90 | 53,14 | 52,20 | 51,93 | 52,47 | 84 | 8.754.199 |
| 12/1/2026 | 52,14 | 53,11 | -0,19% | 52,02 | 53,66 | 52,73 | 52,75 | 53,11 | 42 | 1.402.777 |
| 9/1/2026 | 53,24 | 53,21 | -0,86% | 53,00 | 53,71 | 53,47 | 53,21 | 53,68 | 42 | 2.128.110 |
| 8/1/2026 | 53,29 | 53,67 | +0,81% | 53,26 | 54,00 | 53,71 | 53,67 | 53,79 | 58 | 7.214.456 |
| 7/1/2026 | 52,93 | 53,24 | +0,89% | 52,47 | 53,24 | 53,02 | 53,00 | 53,24 | 44 | 3.435.736 |
| 6/1/2026 | 52,78 | 52,77 | +0,06% | 52,22 | 53,95 | 53,12 | 52,50 | 52,77 | 506 | 13.243.447 |
| 5/1/2026 | 52,78 | 52,74 | +0,09% | 52,10 | 52,78 | 52,19 | 52,21 | 52,74 | 61 | 25.578.611 |
| 2/1/2026 | 51,83 | 52,69 | +0,94% | 51,83 | 52,76 | 52,16 | 52,10 | 52,70 | 67 | 4.997.556 |
| 30/12/2025 | 51,84 | 52,20 | +0,62% | 51,84 | 52,21 | 52,05 | 51,95 | 52,19 | 37 | 702.786 |
| 29/12/2025 | 52,66 | 51,88 | -0,48% | 51,85 | 52,66 | 52,07 | 51,86 | 52,00 | 73 | 4.900.150 |
| 26/12/2025 | 52,79 | 52,13 | +0,25% | 51,76 | 52,79 | 52,42 | 52,11 | 52,59 | 80 | 6.291.380 |
| 23/12/2025 | 51,31 | 52,00 | -0,36% | 51,31 | 53,00 | 52,31 | 52,00 | 52,11 | 33 | 2.113.723 |
| 22/12/2025 | 51,30 | 52,19 | +1,73% | 51,27 | 53,00 | 51,74 | 51,71 | 52,18 | 88 | 7.001.070 |
| 19/12/2025 | 51,81 | 51,30 | -0,98% | 51,06 | 52,00 | 51,55 | 51,30 | 51,99 | 341 | 2.928.188 |
| 18/12/2025 | 51,01 | 51,81 | +1,63% | 51,01 | 51,82 | 51,56 | 51,61 | 51,82 | 32 | 1.366.370 |
| 17/12/2025 | 51,71 | 50,98 | -0,41% | 50,98 | 52,00 | 51,58 | 51,00 | 51,81 | 54 | 3.961.824 |
| 16/12/2025 | 51,41 | 51,19 | +0,55% | 50,92 | 51,42 | 50,95 | 50,92 | 51,17 | 49 | 2.532.492 |
| 15/12/2025 | 51,59 | 50,91 | -1,32% | 50,77 | 51,59 | 51,10 | 50,90 | 51,43 | 69 | 5.447.679 |
| 12/12/2025 | 51,12 | 51,59 | +0,92% | 51,12 | 51,60 | 51,44 | 51,28 | 51,59 | 39 | 2.248.234 |
| 11/12/2025 | 51,63 | 51,12 | -0,97% | 51,03 | 51,63 | 51,32 | 51,12 | 51,34 | 25 | 1.755.471 |
| 10/12/2025 | 51,07 | 51,62 | +1,10% | 51,07 | 51,62 | 51,28 | 51,33 | 51,62 | 28 | 1.436.006 |
| 9/12/2025 | 50,24 | 51,06 | +0,22% | 50,24 | 51,08 | 50,91 | 51,06 | 51,07 | 43 | 4.235.821 |
| 8/12/2025 | 52,60 | 50,95 | -2,21% | 50,03 | 52,60 | 50,81 | 50,62 | 50,95 | 105 | 5.853.908 |
| 5/12/2025 | 52,08 | 52,10 | +2,02% | 51,23 | 54,00 | 52,60 | 51,32 | 52,10 | 83 | 4.886.619 |
| 4/12/2025 | 51,29 | 51,07 | +0,53% | 50,52 | 52,00 | 51,54 | 51,02 | 51,44 | 130 | 13.993.340 |
| 3/12/2025 | 50,20 | 50,80 | +0,20% | 50,20 | 51,33 | 50,81 | 50,80 | 51,32 | 233 | 11.549.766 |
| 2/12/2025 | 50,53 | 50,70 | -0,88% | 50,53 | 51,20 | 51,04 | 50,70 | 51,12 | 59 | 1.949.788 |
| 1/12/2025 | 50,99 | 51,15 | +0,29% | 50,58 | 51,32 | 50,82 | 50,88 | 51,15 | 70 | 4.152.485 |
| 28/11/2025 | 49,75 | 51,00 | +3,62% | 49,75 | 51,00 | 50,77 | 50,72 | 50,99 | 483 | 16.817.820 |
| 27/11/2025 | 50,45 | 49,22 | -3,11% | 47,99 | 51,00 | 49,18 | 49,22 | 50,00 | 313 | 25.672.885 |
| 26/11/2025 | 50,99 | 50,80 | +0,12% | 50,39 | 50,99 | 50,60 | 50,80 | 50,90 | 92 | 4.311.552 |
| 25/11/2025 | 50,62 | 50,74 | +0,38% | 50,62 | 50,97 | 50,79 | 50,74 | 50,94 | 42 | 2.143.739 |
| 24/11/2025 | 50,83 | 50,55 | +0,38% | 50,37 | 50,87 | 50,57 | 50,35 | 50,60 | 42 | 1.036.827 |
| 21/11/2025 | 50,65 | 50,36 | -0,57% | 50,32 | 50,90 | 50,64 | 50,35 | 50,53 | 67 | 2.248.761 |
| 19/11/2025 | 50,45 | 50,65 | +0,34% | 50,45 | 50,97 | 50,64 | 50,50 | 50,65 | 33 | 2.785.617 |
| 18/11/2025 | 50,17 | 50,48 | +0,82% | 50,07 | 50,97 | 50,52 | 50,48 | 50,49 | 52 | 1.162.085 |
| 17/11/2025 | 50,27 | 50,07 | -0,42% | 50,00 | 51,00 | 50,30 | 50,05 | 50,85 | 61 | 2.817.324 |
| 14/11/2025 | 50,78 | 50,28 | +0,36% | 49,96 | 51,00 | 50,36 | 50,10 | 50,28 | 117 | 9.689.635 |
| 13/11/2025 | 50,27 | 50,10 | -0,30% | 49,65 | 50,96 | 50,15 | 50,09 | 50,87 | 78 | 3.776.926 |
| 12/11/2025 | 50,52 | 50,25 | -1,47% | 50,25 | 51,60 | 50,71 | 50,25 | 50,49 | 107 | 1.749.536 |
| 11/11/2025 | 50,15 | 51,00 | +1,96% | 50,01 | 51,00 | 50,65 | 50,25 | 51,00 | 387 | 5.561.704 |
| 10/11/2025 | 50,15 | 50,02 | -1,52% | 49,60 | 51,00 | 49,97 | 50,01 | 50,39 | 57 | 3.808.059 |
| 7/11/2025 | 51,01 | 50,79 | +0,28% | 50,76 | 51,38 | 50,98 | 50,78 | 51,37 | 39 | 1.126.795 |
| 6/11/2025 | 51,38 | 50,65 | -1,31% | 50,45 | 51,38 | 50,88 | 50,64 | 51,02 | 26 | 951.493 |
| 5/11/2025 | 50,29 | 51,32 | +1,83% | 49,61 | 51,35 | 50,29 | 49,99 | 51,33 | 84 | 4.692.110 |
| 4/11/2025 | 51,09 | 50,40 | -1,27% | 50,29 | 51,38 | 50,80 | 50,39 | 51,04 | 57 | 3.871.514 |
| 3/11/2025 | 51,98 | 51,05 | -0,39% | 50,52 | 51,98 | 51,01 | 51,06 | 51,09 | 24 | 586.681 |
| 31/10/2025 | 49,35 | 51,25 | +1,44% | 49,35 | 51,99 | 51,22 | 51,12 | 51,26 | 21 | 1.029.639 |
| 30/10/2025 | 49,31 | 50,52 | +1,06% | 49,31 | 50,52 | 50,27 | 50,32 | 50,52 | 68 | 22.494.082 |
| 29/10/2025 | 49,31 | 49,99 | +0,14% | 49,31 | 50,00 | 49,99 | 49,56 | 49,98 | 157 | 34.934.684 |
| 28/10/2025 | 49,31 | 49,92 | -0,12% | 49,31 | 50,00 | 49,93 | 49,92 | 49,94 | 27 | 1.842.540 |
| 27/10/2025 | 49,43 | 49,98 | +0,93% | 48,98 | 50,00 | 49,81 | 49,40 | 49,98 | 41 | 4.194.253 |
| 24/10/2025 | 49,53 | 49,52 | +0,14% | 49,09 | 49,53 | 49,44 | 49,00 | 49,52 | 38 | 1.518.032 |
| 23/10/2025 | 49,79 | 49,45 | -0,16% | 48,90 | 49,79 | 49,16 | 48,92 | 49,45 | 46 | 2.782.770 |
| 22/10/2025 | 49,58 | 49,53 | +0,92% | 49,20 | 49,58 | 49,38 | 49,21 | 49,52 | 25 | 577.845 |
| 21/10/2025 | 49,50 | 49,08 | -0,95% | 49,00 | 50,00 | 49,53 | 49,06 | 49,87 | 61 | 4.725.436 |
| 20/10/2025 | 49,67 | 49,55 | +0,51% | 48,62 | 49,67 | 49,43 | 49,05 | 49,51 | 28 | 860.182 |
| 17/10/2025 | 49,29 | 49,30 | -0,14% | 48,56 | 49,73 | 49,21 | 48,66 | 49,49 | 46 | 4.203.004 |
| 16/10/2025 | 48,45 | 49,37 | +1,86% | 48,00 | 49,43 | 48,66 | 48,11 | 49,25 | 58 | 4.088.246 |
| 15/10/2025 | 48,45 | 48,47 | +0,04% | 48,00 | 49,00 | 48,21 | 48,08 | 48,47 | 94 | 6.673.399 |
| 14/10/2025 | 47,85 | 48,45 | +1,21% | 47,85 | 48,49 | 48,29 | 48,35 | 48,45 | 82 | 4.617.084 |
| 13/10/2025 | 48,48 | 47,87 | -0,27% | 47,80 | 48,50 | 48,21 | 47,86 | 48,25 | 75 | 2.453.932 |
| 10/10/2025 | 48,40 | 48,00 | -0,50% | 48,00 | 49,29 | 48,47 | 48,00 | 48,49 | 98 | 5.996.087 |
| 9/10/2025 | 49,30 | 48,24 | -1,19% | 46,99 | 49,35 | 47,51 | 48,20 | 48,24 | 139 | 26.396.100 |
| 8/10/2025 | 49,69 | 48,82 | -2,28% | 48,81 | 49,69 | 49,09 | 48,82 | 49,33 | 85 | 4.968.449 |
| 7/10/2025 | 50,51 | 49,96 | -1,09% | 49,94 | 50,51 | 50,21 | 49,96 | 50,00 | 239 | 4.905.816 |
| 6/10/2025 | 50,64 | 50,51 | -0,24% | 50,31 | 50,64 | 50,53 | 50,31 | 50,51 | 48 | 3.300.039 |
| 3/10/2025 | 50,10 | 50,63 | +1,30% | 50,10 | 50,63 | 50,50 | 50,43 | 50,63 | 42 | 3.712.201 |
| 2/10/2025 | 50,65 | 49,98 | -1,32% | 49,63 | 50,65 | 49,92 | 49,91 | 50,00 | 79 | 4.922.903 |
| 1/10/2025 | 50,99 | 50,65 | +0,44% | 49,54 | 50,99 | 50,40 | 49,70 | 50,72 | 449 | 16.381.552 |
| 30/9/2025 | 50,49 | 50,43 | +0,54% | 50,00 | 50,49 | 50,25 | 50,04 | 50,43 | 67 | 3.633.372 |
| 29/9/2025 | 50,00 | 50,16 | +0,78% | 49,68 | 50,20 | 49,95 | 50,00 | 50,20 | 133 | 14.107.123 |
| 26/9/2025 | 49,13 | 49,77 | +1,01% | 49,12 | 49,78 | 49,46 | 49,42 | 49,77 | 73 | 7.751.599 |
| 25/9/2025 | 49,43 | 49,27 | 0,00% | 49,25 | 49,43 | 49,28 | 49,10 | 49,27 | 49 | 1.779.210 |
| 24/9/2025 | 49,40 | 49,27 | +0,76% | 49,00 | 49,44 | 49,26 | 49,27 | 49,35 | 66 | 3.852.440 |
| 23/9/2025 | 48,91 | 48,90 | -0,02% | 48,67 | 49,99 | 48,90 | 48,95 | 49,37 | 105 | 12.216.775 |
| 22/9/2025 | 48,91 | 48,91 | +0,12% | 48,83 | 48,91 | 48,90 | 48,85 | 48,91 | 119 | 2.494.026 |
| 19/9/2025 | 48,85 | 48,85 | 0,00% | 48,67 | 48,88 | 48,82 | 48,84 | 48,85 | 58 | 2.651.422 |
| 18/9/2025 | 48,79 | 48,85 | +0,12% | 48,52 | 48,91 | 48,72 | 48,59 | 48,85 | 59 | 7.869.808 |
| 17/9/2025 | 48,58 | 48,79 | +0,43% | 48,50 | 48,79 | 48,57 | 48,62 | 48,79 | 51 | 3.584.735 |
| 16/9/2025 | 48,60 | 48,58 | +0,16% | 48,50 | 48,83 | 48,68 | 48,58 | 48,83 | 94 | 3.213.443 |
| 15/9/2025 | 48,50 | 48,50 | +0,02% | 48,49 | 48,90 | 48,52 | 48,50 | 48,58 | 59 | 9.320.957 |
| 12/9/2025 | 48,50 | 48,49 | +0,92% | 48,18 | 48,50 | 48,41 | 48,49 | 48,50 | 51 | 4.149.363 |
| 11/9/2025 | 48,50 | 48,05 | -0,60% | 48,01 | 48,50 | 48,11 | 48,11 | 48,20 | 32 | 1.746.409 |
| 10/9/2025 | 48,00 | 48,34 | +0,46% | 48,00 | 48,41 | 48,17 | 48,10 | 48,34 | 71 | 2.818.478 |
| 9/9/2025 | 48,50 | 48,12 | -0,78% | 48,08 | 48,50 | 48,34 | 48,09 | 48,20 | 42 | 1.450.278 |
| 8/9/2025 | 48,00 | 48,50 | -1,00% | 48,00 | 48,91 | 48,32 | 48,40 | 48,50 | 67 | 3.460.247 |
| 5/9/2025 | 49,00 | 48,99 | +0,78% | 48,85 | 49,00 | 48,97 | 48,88 | 48,99 | 65 | 6.793.293 |
| 4/9/2025 | 48,60 | 48,61 | -0,78% | 48,60 | 48,98 | 48,86 | 48,70 | 48,95 | 38 | 2.360.406 |
| 3/9/2025 | 48,82 | 48,99 | +0,37% | 48,64 | 49,00 | 48,82 | 48,95 | 48,98 | 49 | 2.680.759 |
| 2/9/2025 | 48,35 | 48,81 | +2,33% | 48,34 | 48,85 | 48,60 | 48,64 | 48,80 | 58 | 2.935.783 |
| 1/9/2025 | 48,99 | 47,70 | -2,61% | 47,50 | 49,45 | 48,26 | 47,71 | 48,39 | 205 | 19.955.731 |
| 29/8/2025 | 48,93 | 48,98 | +0,99% | 48,60 | 48,98 | 48,87 | 48,71 | 48,98 | 103 | 6.143.632 |
| 28/8/2025 | 48,55 | 48,50 | -0,14% | 48,42 | 48,90 | 48,52 | 48,50 | 48,56 | 40 | 1.577.030 |
| 27/8/2025 | 48,08 | 48,57 | +1,08% | 48,08 | 48,92 | 48,73 | 48,57 | 48,91 | 359 | 4.561.224 |
| 26/8/2025 | 48,44 | 48,05 | -0,41% | 48,05 | 48,99 | 48,68 | 48,05 | 48,81 | 109 | 11.256.855 |
| 25/8/2025 | 48,11 | 48,25 | -0,45% | 48,11 | 48,86 | 48,29 | 48,24 | 48,25 | 18 | 434.662 |
| 22/8/2025 | 48,29 | 48,47 | +0,37% | 48,05 | 48,47 | 48,17 | 48,11 | 48,47 | 50 | 3.507.325 |
| 21/8/2025 | 48,37 | 48,29 | +2,88% | 47,25 | 48,40 | 48,06 | 48,04 | 48,29 | 116 | 6.984.166 |
| 20/8/2025 | 48,00 | 46,94 | -1,90% | 46,71 | 49,00 | 47,46 | 47,00 | 47,70 | 330 | 16.997.376 |
| 19/8/2025 | 47,50 | 47,85 | +1,16% | 47,50 | 48,28 | 47,83 | 47,68 | 47,99 | 98 | 3.094.613 |
| 18/8/2025 | 47,52 | 47,30 | -1,46% | 47,30 | 48,20 | 47,53 | 47,30 | 48,19 | 131 | 14.616.178 |
| 15/8/2025 | 47,05 | 48,00 | +2,02% | 47,05 | 48,00 | 47,28 | 47,25 | 48,00 | 58 | 4.439.940 |
| 14/8/2025 | 48,12 | 47,05 | -1,49% | 47,01 | 48,29 | 47,86 | 47,05 | 48,00 | 73 | 5.298.616 |
| 13/8/2025 | 47,99 | 47,76 | +0,53% | 47,68 | 48,30 | 47,98 | 47,76 | 48,13 | 89 | 6.678.986 |
| 12/8/2025 | 47,35 | 47,51 | +2,17% | 47,21 | 48,06 | 47,51 | 47,51 | 48,06 | 479 | 5.516.534 |
| 11/8/2025 | 47,62 | 46,50 | -1,90% | 46,50 | 48,09 | 47,43 | 46,50 | 47,01 | 3.272 | 43.863.420 |
| 8/8/2025 | 47,00 | 47,40 | +0,13% | 46,74 | 47,40 | 47,24 | 47,39 | 47,40 | 115 | 4.327.924 |
| 7/8/2025 | 48,20 | 47,34 | -1,78% | 47,20 | 48,20 | 47,45 | 47,34 | 47,65 | 2.195 | 31.133.772 |
| 6/8/2025 | 48,31 | 48,20 | -0,23% | 47,99 | 48,44 | 48,05 | 48,20 | 48,70 | 734 | 19.745.094 |
| 5/8/2025 | 49,27 | 48,31 | -0,98% | 48,23 | 49,27 | 48,52 | 48,26 | 49,50 | 868 | 11.078.459 |
| 4/8/2025 | 49,90 | 48,79 | -1,41% | 48,77 | 49,90 | 48,91 | 48,79 | 49,46 | 397 | 17.006.252 |
| 1/8/2025 | 50,00 | 49,49 | -0,60% | 48,53 | 50,00 | 49,13 | 49,49 | 49,69 | 41 | 1.626.404 |
| 31/7/2025 | 49,86 | 49,79 | +0,85% | 49,00 | 49,86 | 49,26 | 49,17 | 49,77 | 58 | 6.665.526 |
| 30/7/2025 | 50,50 | 49,37 | -2,24% | 49,36 | 50,75 | 49,79 | 49,36 | 49,45 | 64 | 5.024.297 |
| 29/7/2025 | 50,00 | 50,50 | +1,00% | 49,39 | 50,54 | 50,41 | 50,01 | 50,50 | 83 | 26.376.362 |
| 28/7/2025 | 49,49 | 50,00 | +1,01% | 48,93 | 50,49 | 49,84 | 50,00 | 50,27 | 409 | 26.474.586 |
| 25/7/2025 | 48,99 | 49,50 | +1,35% | 48,36 | 49,69 | 49,01 | 49,50 | 49,88 | 121 | 23.214.149 |
| 24/7/2025 | 49,01 | 48,84 | +0,70% | 48,45 | 49,01 | 48,53 | 48,47 | 48,90 | 37 | 3.062.671 |
| 23/7/2025 | 48,71 | 48,50 | -0,43% | 48,48 | 49,01 | 48,57 | 48,50 | 48,89 | 64 | 6.825.075 |
| 22/7/2025 | 49,39 | 48,71 | -0,85% | 48,71 | 49,39 | 48,99 | 48,71 | 49,01 | 28 | 1.259.094 |
| 21/7/2025 | 49,40 | 49,13 | -0,55% | 48,50 | 49,40 | 48,92 | 49,12 | 49,13 | 64 | 4.647.418 |
| 18/7/2025 | 48,64 | 49,40 | +1,54% | 48,64 | 49,40 | 48,81 | 48,75 | 49,40 | 62 | 6.994.703 |
| 17/7/2025 | 49,04 | 48,65 | +0,04% | 48,65 | 49,23 | 48,99 | 48,65 | 48,99 | 42 | 1.239.545 |
| 16/7/2025 | 48,53 | 48,63 | -0,27% | 48,53 | 49,03 | 48,83 | 48,63 | 48,89 | 43 | 1.420.971 |
| 15/7/2025 | 49,14 | 48,76 | -0,47% | 48,76 | 49,17 | 48,89 | 48,76 | 49,05 | 55 | 2.743.237 |
| 14/7/2025 | 48,53 | 48,99 | -0,99% | 48,53 | 49,45 | 49,08 | 48,69 | 48,99 | 109 | 5.222.801 |
| 11/7/2025 | 48,98 | 49,48 | +1,81% | 48,24 | 49,52 | 48,99 | 49,00 | 49,48 | 1.040 | 14.247.510 |
| 10/7/2025 | 49,15 | 48,60 | -0,16% | 48,51 | 49,15 | 48,69 | 48,56 | 48,60 | 78 | 2.410.649 |
| 9/7/2025 | 48,90 | 48,68 | +0,56% | 48,34 | 48,90 | 48,53 | 48,35 | 48,68 | 40 | 1.630.677 |
| 8/7/2025 | 48,79 | 48,41 | -2,04% | 48,41 | 49,30 | 48,64 | 48,42 | 48,56 | 80 | 4.620.923 |
| 7/7/2025 | 49,28 | 49,42 | +0,24% | 49,00 | 49,90 | 49,33 | 49,01 | 49,42 | 113 | 16.094.218 |
| 4/7/2025 | 49,47 | 49,30 | +0,33% | 48,97 | 49,50 | 49,35 | 49,28 | 49,49 | 107 | 6.569.535 |
| 3/7/2025 | 49,64 | 49,14 | -0,06% | 48,90 | 49,64 | 49,14 | 49,13 | 49,49 | 49 | 3.164.686 |
| 2/7/2025 | 48,90 | 49,17 | +0,55% | 48,90 | 49,63 | 49,03 | 48,96 | 49,28 | 33 | 5.231.619 |
| 1/7/2025 | 48,80 | 48,90 | +0,18% | 48,60 | 49,60 | 49,08 | 48,62 | 48,90 | 65 | 3.651.668 |
| 30/6/2025 | 48,78 | 48,81 | -0,71% | 48,78 | 49,26 | 48,84 | 48,82 | 48,90 | 82 | 3.394.815 |
| 27/6/2025 | 49,08 | 49,16 | +0,61% | 48,03 | 49,30 | 48,69 | 48,95 | 49,16 | 49 | 4.596.438 |
| 26/6/2025 | 48,75 | 48,86 | -0,04% | 48,26 | 48,90 | 48,68 | 48,51 | 48,88 | 39 | 1.981.405 |
| 25/6/2025 | 49,08 | 48,88 | +0,21% | 48,44 | 49,08 | 48,64 | 48,45 | 48,70 | 17 | 1.425.229 |
| 24/6/2025 | 48,60 | 48,78 | +0,37% | 48,41 | 48,79 | 48,53 | 48,45 | 48,79 | 42 | 1.174.456 |
| 23/6/2025 | 49,09 | 48,60 | -0,02% | 48,60 | 49,09 | 48,63 | 48,58 | 48,60 | 43 | 3.866.580 |
| 20/6/2025 | 49,03 | 48,61 | +0,14% | 48,49 | 49,49 | 48,86 | 48,61 | 49,10 | 72 | 3.151.536 |
| 18/6/2025 | 48,48 | 48,54 | +1,13% | 48,48 | 48,98 | 48,74 | 48,53 | 48,70 | 22 | 609.366 |
| 17/6/2025 | 48,49 | 48,00 | +0,71% | 48,00 | 48,77 | 48,45 | 48,00 | 48,65 | 80 | 5.093.040 |
| 16/6/2025 | 48,60 | 47,66 | -1,93% | 47,49 | 49,10 | 48,25 | 48,01 | 48,48 | 382 | 29.736.584 |
| 13/6/2025 | 47,37 | 48,60 | +1,84% | 47,37 | 48,70 | 48,18 | 48,22 | 48,60 | 56 | 3.319.839 |
| 12/6/2025 | 49,03 | 47,72 | -2,67% | 47,72 | 49,03 | 47,99 | 47,72 | 48,26 | 924 | 7.771.023 |
| 11/6/2025 | 48,99 | 49,03 | +0,08% | 48,91 | 49,82 | 48,98 | 49,02 | 49,03 | 29 | 3.443.908 |
| 10/6/2025 | 49,85 | 48,99 | +1,01% | 48,50 | 49,85 | 48,82 | 48,50 | 48,99 | 72 | 6.616.408 |
| 9/6/2025 | 50,30 | 48,50 | -2,79% | 48,50 | 50,30 | 49,23 | 48,50 | 49,00 | 70 | 3.791.132 |
| 6/6/2025 | 49,89 | 49,89 | 0,00% | 48,99 | 49,90 | 49,45 | 49,08 | 49,89 | 60 | 9.064.543 |
| 5/6/2025 | 50,34 | 49,89 | +0,02% | 49,60 | 51,01 | 50,55 | 49,71 | 49,90 | 100 | 14.346.704 |
| 4/6/2025 | 49,90 | 49,88 | -0,04% | 49,59 | 50,37 | 49,74 | 49,85 | 50,36 | 82 | 7.676.355 |