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.
SNEL11 - FII SUNO EL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,59 | 8,62 | +0,47% | 8,57 | 8,64 | 8,60 | 8,62 | 8,63 | 6.990 | 373.647.429 |
| 11/3/2026 | 8,57 | 8,58 | +0,35% | 8,54 | 8,58 | 8,55 | 8,57 | 8,58 | 5.552 | 380.440.966 |
| 10/3/2026 | 8,59 | 8,55 | -0,35% | 8,53 | 8,59 | 8,55 | 8,54 | 8,55 | 4.953 | 389.008.523 |
| 9/3/2026 | 8,58 | 8,58 | +0,47% | 8,54 | 8,58 | 8,56 | 8,57 | 8,58 | 5.291 | 253.854.269 |
| 6/3/2026 | 8,57 | 8,54 | +0,12% | 8,53 | 8,58 | 8,55 | 8,54 | 8,55 | 4.944 | 344.831.511 |
| 5/3/2026 | 8,57 | 8,53 | -0,35% | 8,53 | 8,59 | 8,55 | 8,53 | 8,56 | 4.699 | 323.971.405 |
| 4/3/2026 | 8,58 | 8,56 | -0,23% | 8,54 | 8,58 | 8,55 | 8,55 | 8,56 | 4.684 | 342.032.894 |
| 3/3/2026 | 8,59 | 8,58 | +0,12% | 8,54 | 8,59 | 8,55 | 8,57 | 8,58 | 5.244 | 351.668.962 |
| 2/3/2026 | 8,59 | 8,57 | 0,00% | 8,56 | 8,64 | 8,58 | 8,57 | 8,58 | 6.128 | 418.788.644 |
| 27/2/2026 | 8,59 | 8,57 | -0,12% | 8,55 | 8,59 | 8,57 | 8,57 | 8,58 | 5.107 | 306.275.430 |
| 26/2/2026 | 8,58 | 8,58 | +0,12% | 8,56 | 8,58 | 8,57 | 8,57 | 8,58 | 3.300 | 146.004.871 |
| 25/2/2026 | 8,55 | 8,57 | +0,59% | 8,53 | 8,57 | 8,55 | 8,55 | 8,57 | 6.268 | 314.009.737 |
| 24/2/2026 | 8,58 | 8,52 | -0,58% | 8,51 | 8,58 | 8,54 | 8,52 | 8,53 | 5.429 | 1.778.445.902 |
| 23/2/2026 | 8,56 | 8,57 | 0,00% | 8,52 | 8,58 | 8,55 | 8,55 | 8,57 | 4.404 | 265.798.550 |
| 20/2/2026 | 8,55 | 8,57 | +0,59% | 8,53 | 8,57 | 8,54 | 8,55 | 8,57 | 4.069 | 193.987.135 |
| 19/2/2026 | 8,53 | 8,52 | -0,12% | 8,50 | 8,55 | 8,53 | 8,52 | 8,53 | 3.943 | 270.113.659 |
| 18/2/2026 | 8,54 | 8,53 | -0,58% | 8,52 | 8,55 | 8,54 | 8,53 | 8,54 | 3.361 | 166.759.776 |
| 13/2/2026 | 8,58 | 8,58 | +0,23% | 8,56 | 8,60 | 8,57 | 8,57 | 8,58 | 6.639 | 424.570.505 |
| 11/2/2026 | 8,58 | 8,56 | -0,23% | 8,56 | 8,59 | 8,57 | 8,56 | 8,57 | 4.459 | 355.373.056 |
| 10/2/2026 | 8,59 | 8,58 | 0,00% | 8,52 | 8,59 | 8,56 | 8,57 | 8,58 | 3.885 | 323.612.910 |
| 9/2/2026 | 8,55 | 8,58 | +0,47% | 8,53 | 8,59 | 8,56 | 8,57 | 8,58 | 5.268 | 349.654.651 |
| 6/2/2026 | 8,60 | 8,54 | -0,58% | 8,54 | 8,60 | 8,56 | 8,54 | 8,55 | 5.222 | 398.493.350 |
| 5/2/2026 | 8,63 | 8,59 | +0,12% | 8,56 | 8,63 | 8,58 | 8,58 | 8,59 | 5.305 | 318.923.692 |
| 4/2/2026 | 8,61 | 8,58 | -0,12% | 8,57 | 8,61 | 8,58 | 8,57 | 8,58 | 7.269 | 325.082.846 |
| 3/2/2026 | 8,60 | 8,59 | -0,12% | 8,58 | 8,63 | 8,59 | 8,59 | 8,60 | 3.577 | 331.298.971 |
| 2/2/2026 | 8,62 | 8,60 | 0,00% | 8,58 | 8,69 | 8,60 | 8,59 | 8,60 | 6.348 | 360.708.393 |
| 30/1/2026 | 8,62 | 8,60 | +0,12% | 8,58 | 8,63 | 8,59 | 8,59 | 8,60 | 3.580 | 310.367.888 |
| 29/1/2026 | 8,60 | 8,59 | -0,12% | 8,57 | 8,61 | 8,59 | 8,59 | 8,60 | 3.217 | 222.796.656 |
| 28/1/2026 | 8,60 | 8,60 | +0,35% | 8,57 | 8,61 | 8,59 | 8,59 | 8,60 | 3.138 | 270.840.697 |
| 27/1/2026 | 8,62 | 8,57 | -0,46% | 8,51 | 8,63 | 8,58 | 8,57 | 8,60 | 3.418 | 366.380.267 |
| 26/1/2026 | 8,61 | 8,61 | +0,23% | 8,55 | 8,62 | 8,58 | 8,60 | 8,61 | 4.523 | 283.302.890 |
| 23/1/2026 | 8,68 | 8,59 | -0,12% | 8,51 | 8,68 | 8,57 | 8,58 | 8,59 | 6.062 | 513.619.852 |
| 22/1/2026 | 8,57 | 8,60 | +0,58% | 8,52 | 8,61 | 8,57 | 8,57 | 8,60 | 4.893 | 205.591.583 |
| 21/1/2026 | 8,77 | 8,55 | -2,51% | 8,55 | 8,78 | 8,62 | 8,54 | 8,55 | 3.379 | 338.102.563 |
| 20/1/2026 | 8,71 | 8,77 | +1,04% | 8,65 | 8,77 | 8,71 | 8,76 | 8,77 | 2.203 | 110.192.206 |
| 19/1/2026 | 8,69 | 8,68 | -0,12% | 8,62 | 8,71 | 8,67 | 8,68 | 8,69 | 3.680 | 151.561.644 |
| 16/1/2026 | 8,74 | 8,69 | -0,69% | 8,60 | 8,81 | 8,68 | 8,66 | 8,69 | 3.182 | 190.180.144 |
| 15/1/2026 | 8,80 | 8,75 | -0,34% | 8,69 | 8,83 | 8,78 | 8,75 | 8,81 | 3.168 | 222.991.704 |
| 14/1/2026 | 8,80 | 8,78 | -0,23% | 8,75 | 8,81 | 8,78 | 8,78 | 8,79 | 2.371 | 135.182.015 |
| 13/1/2026 | 8,80 | 8,80 | +0,11% | 8,70 | 8,83 | 8,76 | 8,78 | 8,80 | 2.217 | 155.129.113 |
| 12/1/2026 | 8,86 | 8,79 | +0,11% | 8,73 | 8,86 | 8,77 | 8,77 | 8,79 | 2.682 | 134.712.955 |
| 9/1/2026 | 8,77 | 8,78 | +0,11% | 8,73 | 8,79 | 8,75 | 8,74 | 8,78 | 4.546 | 132.058.972 |
| 8/1/2026 | 8,82 | 8,77 | -0,57% | 8,72 | 8,83 | 8,78 | 8,74 | 8,77 | 2.465 | 121.173.891 |
| 7/1/2026 | 8,84 | 8,82 | -0,11% | 8,77 | 8,90 | 8,82 | 8,81 | 8,82 | 2.532 | 177.863.035 |
| 6/1/2026 | 8,81 | 8,83 | +0,80% | 8,77 | 8,94 | 8,81 | 8,80 | 8,83 | 2.270 | 150.603.267 |
| 5/1/2026 | 8,68 | 8,76 | +1,15% | 8,67 | 8,80 | 8,73 | 8,76 | 8,77 | 3.312 | 166.404.129 |
| 2/1/2026 | 8,62 | 8,66 | +1,29% | 8,58 | 8,68 | 8,63 | 8,65 | 8,66 | 3.066 | 159.565.193 |
| 30/12/2025 | 8,55 | 8,55 | 0,00% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 3.051 | 153.852.523 |
| 29/12/2025 | 8,54 | 8,55 | +0,23% | 8,52 | 8,60 | 8,53 | 8,54 | 8,55 | 2.569 | 141.065.954 |
| 26/12/2025 | 8,54 | 8,53 | +0,24% | 8,51 | 8,54 | 8,52 | 8,52 | 8,53 | 2.808 | 126.097.245 |
| 23/12/2025 | 8,56 | 8,51 | -0,47% | 8,45 | 8,57 | 8,52 | 8,51 | 8,52 | 4.073 | 174.496.622 |
| 22/12/2025 | 8,55 | 8,55 | +0,71% | 8,50 | 8,55 | 8,52 | 8,52 | 8,55 | 2.601 | 113.545.983 |
| 19/12/2025 | 8,52 | 8,49 | +0,24% | 8,45 | 8,53 | 8,50 | 8,48 | 8,49 | 3.687 | 152.033.001 |
| 18/12/2025 | 8,48 | 8,47 | +0,12% | 8,46 | 8,51 | 8,48 | 8,47 | 8,49 | 1.677 | 125.089.334 |
| 17/12/2025 | 8,49 | 8,46 | +0,12% | 8,45 | 8,49 | 8,47 | 8,45 | 8,46 | 1.879 | 99.835.733 |
| 16/12/2025 | 8,46 | 8,45 | -0,94% | 8,43 | 8,49 | 8,46 | 8,45 | 8,46 | 2.154 | 124.276.377 |
| 15/12/2025 | 8,53 | 8,53 | 0,00% | 8,52 | 8,56 | 8,53 | 8,52 | 8,53 | 3.199 | 234.322.342 |
| 12/12/2025 | 8,51 | 8,53 | +0,35% | 8,50 | 8,55 | 8,52 | 8,52 | 8,53 | 2.807 | 220.143.868 |
| 11/12/2025 | 8,52 | 8,50 | +0,12% | 8,48 | 8,54 | 8,50 | 8,49 | 8,50 | 1.875 | 105.179.076 |
| 10/12/2025 | 8,49 | 8,49 | +0,24% | 8,47 | 8,50 | 8,48 | 8,48 | 8,49 | 4.005 | 165.303.327 |
| 9/12/2025 | 8,53 | 8,47 | -0,47% | 8,46 | 8,53 | 8,47 | 8,47 | 8,48 | 5.039 | 161.925.684 |
| 8/12/2025 | 8,50 | 8,51 | +0,59% | 8,48 | 8,52 | 8,49 | 8,49 | 8,51 | 3.109 | 124.534.299 |
| 5/12/2025 | 8,50 | 8,46 | -0,24% | 8,45 | 8,51 | 8,48 | 8,46 | 8,47 | 2.812 | 175.993.316 |
| 4/12/2025 | 8,51 | 8,48 | -0,35% | 8,47 | 8,51 | 8,49 | 8,48 | 8,49 | 1.841 | 175.693.929 |
| 3/12/2025 | 8,51 | 8,51 | 0,00% | 8,48 | 8,53 | 8,50 | 8,50 | 8,51 | 1.981 | 136.323.983 |
| 2/12/2025 | 8,50 | 8,51 | +0,12% | 8,48 | 8,53 | 8,50 | 8,50 | 8,51 | 2.102 | 115.201.054 |
| 1/12/2025 | 8,49 | 8,50 | +0,24% | 8,47 | 8,50 | 8,48 | 8,48 | 8,50 | 3.532 | 136.562.751 |
| 28/11/2025 | 8,43 | 8,48 | +0,95% | 8,41 | 8,48 | 8,45 | 8,47 | 8,48 | 2.694 | 118.517.489 |
| 27/11/2025 | 8,42 | 8,40 | +0,12% | 8,40 | 8,43 | 8,41 | 8,40 | 8,42 | 2.751 | 74.620.312 |
| 26/11/2025 | 8,42 | 8,39 | -0,36% | 8,36 | 8,45 | 8,40 | 8,37 | 8,39 | 9.470 | 231.134.877 |
| 25/11/2025 | 8,48 | 8,42 | -0,24% | 8,31 | 8,48 | 8,40 | 8,42 | 8,44 | 6.974 | 307.821.000 |
| 24/11/2025 | 8,49 | 8,44 | -0,24% | 8,44 | 8,49 | 8,46 | 8,44 | 8,47 | 4.665 | 128.405.980 |
| 21/11/2025 | 8,50 | 8,46 | -0,12% | 8,22 | 8,50 | 8,41 | 8,44 | 8,46 | 3.490 | 216.452.934 |
| 19/11/2025 | 8,49 | 8,47 | +0,12% | 8,45 | 8,53 | 8,48 | 8,47 | 8,49 | 2.443 | 113.401.830 |
| 18/11/2025 | 8,50 | 8,46 | -0,35% | 8,38 | 8,50 | 8,45 | 8,45 | 8,46 | 2.642 | 127.800.682 |
| 17/11/2025 | 8,48 | 8,49 | -0,70% | 8,45 | 8,53 | 8,48 | 8,48 | 8,49 | 3.571 | 118.321.101 |
| 14/11/2025 | 8,55 | 8,55 | +0,59% | 8,51 | 8,58 | 8,54 | 8,54 | 8,55 | 4.032 | 261.564.358 |
| 13/11/2025 | 8,56 | 8,50 | 0,00% | 8,49 | 8,57 | 8,53 | 8,50 | 8,54 | 2.989 | 188.899.379 |
| 12/11/2025 | 8,50 | 8,50 | 0,00% | 8,48 | 8,57 | 8,53 | 8,50 | 8,57 | 3.300 | 193.975.392 |
| 11/11/2025 | 8,55 | 8,50 | -0,47% | 8,48 | 8,55 | 8,51 | 8,49 | 8,50 | 2.811 | 148.155.941 |
| 10/11/2025 | 8,55 | 8,54 | 0,00% | 8,50 | 8,55 | 8,52 | 8,53 | 8,54 | 4.271 | 156.624.402 |
| 7/11/2025 | 8,52 | 8,54 | +0,23% | 8,46 | 8,54 | 8,51 | 8,53 | 8,54 | 4.121 | 131.353.262 |
| 6/11/2025 | 8,48 | 8,52 | +0,95% | 8,45 | 8,52 | 8,49 | 8,50 | 8,52 | 2.686 | 106.010.213 |
| 5/11/2025 | 8,48 | 8,44 | -0,47% | 8,44 | 8,48 | 8,45 | 8,44 | 8,46 | 5.401 | 142.221.441 |
| 4/11/2025 | 8,45 | 8,48 | +0,36% | 8,43 | 8,48 | 8,46 | 8,47 | 8,48 | 3.150 | 138.422.377 |
| 3/11/2025 | 8,44 | 8,45 | +0,60% | 8,42 | 8,48 | 8,44 | 8,45 | 8,47 | 2.498 | 122.183.943 |
| 31/10/2025 | 8,42 | 8,40 | -0,12% | 8,35 | 8,44 | 8,40 | 8,40 | 8,41 | 2.270 | 122.562.174 |
| 30/10/2025 | 8,44 | 8,41 | -0,12% | 8,37 | 8,44 | 8,39 | 8,40 | 8,41 | 2.745 | 199.682.604 |
| 29/10/2025 | 8,48 | 8,42 | -0,47% | 8,35 | 8,48 | 8,43 | 8,42 | 8,43 | 2.865 | 212.576.172 |
| 28/10/2025 | 8,48 | 8,46 | -0,24% | 8,46 | 8,49 | 8,47 | 8,46 | 8,48 | 1.731 | 86.659.341 |
| 27/10/2025 | 8,50 | 8,48 | -0,24% | 8,47 | 8,50 | 8,48 | 8,47 | 8,48 | 2.219 | 106.827.245 |
| 24/10/2025 | 8,50 | 8,50 | +0,12% | 8,48 | 8,50 | 8,49 | 8,49 | 8,50 | 2.725 | 97.038.554 |
| 23/10/2025 | 8,49 | 8,49 | +0,12% | 8,47 | 8,50 | 8,48 | 8,48 | 8,49 | 1.181 | 72.051.627 |
| 22/10/2025 | 8,52 | 8,48 | -0,12% | 8,46 | 8,52 | 8,48 | 8,47 | 8,48 | 1.600 | 73.032.643 |
| 21/10/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,50 | 8,49 | 8,48 | 8,49 | 1.808 | 63.490.020 |
| 20/10/2025 | 8,50 | 8,50 | 0,00% | 8,48 | 8,52 | 8,49 | 8,49 | 8,50 | 2.036 | 56.543.090 |
| 17/10/2025 | 8,51 | 8,50 | +0,12% | 8,46 | 8,52 | 8,49 | 8,49 | 8,50 | 1.649 | 108.402.313 |
| 16/10/2025 | 8,50 | 8,49 | -1,05% | 8,44 | 8,51 | 8,47 | 8,48 | 8,49 | 2.108 | 122.858.707 |
| 15/10/2025 | 8,58 | 8,58 | +0,12% | 8,54 | 8,58 | 8,56 | 8,57 | 8,58 | 2.821 | 257.884.452 |
| 14/10/2025 | 8,59 | 8,57 | -0,12% | 8,56 | 8,60 | 8,58 | 8,56 | 8,57 | 3.123 | 236.477.005 |
| 13/10/2025 | 8,56 | 8,58 | +0,35% | 8,54 | 8,60 | 8,57 | 8,57 | 8,58 | 2.294 | 234.703.088 |
| 10/10/2025 | 8,59 | 8,55 | 0,00% | 8,52 | 8,59 | 8,55 | 8,54 | 8,55 | 1.796 | 162.833.718 |
| 9/10/2025 | 8,57 | 8,55 | 0,00% | 8,52 | 8,57 | 8,54 | 8,54 | 8,55 | 4.214 | 108.390.726 |
| 8/10/2025 | 8,55 | 8,55 | 0,00% | 8,53 | 8,58 | 8,55 | 8,53 | 8,55 | 2.098 | 87.507.736 |
| 7/10/2025 | 8,57 | 8,55 | +0,23% | 8,50 | 8,59 | 8,54 | 8,52 | 8,55 | 2.614 | 151.232.401 |
| 6/10/2025 | 8,60 | 8,53 | -0,70% | 8,53 | 8,60 | 8,56 | 8,53 | 8,55 | 2.421 | 150.924.339 |
| 3/10/2025 | 8,58 | 8,59 | +0,23% | 8,55 | 8,59 | 8,57 | 8,58 | 8,59 | 1.707 | 89.693.796 |
| 2/10/2025 | 8,56 | 8,57 | +0,35% | 8,52 | 8,59 | 8,56 | 8,56 | 8,57 | 1.542 | 172.452.512 |
| 1/10/2025 | 8,56 | 8,54 | +0,59% | 8,49 | 8,57 | 8,52 | 8,53 | 8,54 | 2.200 | 229.355.873 |
| 30/9/2025 | 8,55 | 8,49 | -0,24% | 8,41 | 8,57 | 8,49 | 8,49 | 8,55 | 3.143 | 253.411.339 |
| 29/9/2025 | 8,58 | 8,51 | -0,47% | 8,48 | 8,59 | 8,53 | 8,51 | 8,53 | 4.250 | 189.924.112 |
| 26/9/2025 | 8,56 | 8,55 | -0,12% | 8,51 | 8,57 | 8,54 | 8,54 | 8,55 | 2.131 | 114.619.773 |
| 25/9/2025 | 8,58 | 8,56 | +0,12% | 8,53 | 8,58 | 8,54 | 8,55 | 8,56 | 3.061 | 101.756.331 |
| 24/9/2025 | 8,58 | 8,55 | +0,12% | 8,52 | 8,58 | 8,55 | 8,54 | 8,55 | 2.643 | 134.516.529 |
| 23/9/2025 | 8,57 | 8,54 | -0,23% | 8,52 | 8,57 | 8,54 | 8,54 | 8,56 | 1.807 | 89.061.424 |
| 22/9/2025 | 8,54 | 8,56 | +0,12% | 8,50 | 8,56 | 8,54 | 8,54 | 8,56 | 2.187 | 102.380.843 |
| 19/9/2025 | 8,55 | 8,55 | +0,12% | 8,52 | 8,57 | 8,54 | 8,54 | 8,55 | 2.112 | 93.101.149 |
| 18/9/2025 | 8,56 | 8,54 | 0,00% | 8,50 | 8,57 | 8,53 | 8,54 | 8,55 | 1.832 | 103.714.539 |
| 17/9/2025 | 8,53 | 8,54 | +0,12% | 8,52 | 8,57 | 8,54 | 8,53 | 8,54 | 1.749 | 71.704.532 |
| 16/9/2025 | 8,56 | 8,53 | -0,93% | 8,50 | 8,58 | 8,54 | 8,53 | 8,54 | 4.187 | 172.360.364 |
| 15/9/2025 | 8,63 | 8,61 | 0,00% | 8,55 | 8,67 | 8,58 | 8,60 | 8,61 | 10.571 | 480.559.980 |
| 12/9/2025 | 8,57 | 8,61 | +0,58% | 8,55 | 8,62 | 8,58 | 8,60 | 8,61 | 5.643 | 334.727.729 |
| 11/9/2025 | 8,59 | 8,56 | +0,12% | 8,52 | 8,64 | 8,56 | 8,55 | 8,56 | 3.700 | 224.620.278 |
| 10/9/2025 | 8,58 | 8,55 | 0,00% | 8,51 | 8,61 | 8,55 | 8,55 | 8,56 | 4.776 | 173.509.851 |
| 9/9/2025 | 8,63 | 8,55 | -0,58% | 8,52 | 8,63 | 8,56 | 8,54 | 8,55 | 4.497 | 185.553.647 |
| 8/9/2025 | 8,60 | 8,60 | 0,00% | 8,56 | 8,64 | 8,59 | 8,59 | 8,60 | 6.937 | 172.541.114 |
| 5/9/2025 | 8,58 | 8,60 | +0,35% | 8,54 | 8,65 | 8,58 | 8,59 | 8,60 | 5.620 | 138.629.059 |
| 4/9/2025 | 8,53 | 8,57 | +0,94% | 8,50 | 8,59 | 8,55 | 8,56 | 8,57 | 3.241 | 108.923.818 |
| 3/9/2025 | 8,54 | 8,49 | 0,00% | 8,46 | 8,54 | 8,48 | 8,49 | 8,50 | 3.412 | 141.210.637 |
| 2/9/2025 | 8,59 | 8,49 | -0,24% | 8,45 | 8,59 | 8,49 | 8,48 | 8,49 | 4.395 | 151.797.428 |
| 1/9/2025 | 8,66 | 8,51 | -1,16% | 8,47 | 8,67 | 8,57 | 8,51 | 8,53 | 4.116 | 165.610.563 |
| 29/8/2025 | 8,48 | 8,61 | +1,65% | 8,43 | 8,61 | 8,50 | 8,60 | 8,61 | 3.547 | 173.367.049 |
| 28/8/2025 | 8,43 | 8,47 | +0,36% | 8,40 | 8,49 | 8,45 | 8,45 | 8,47 | 2.550 | 111.122.840 |
| 27/8/2025 | 8,44 | 8,44 | +0,12% | 8,38 | 8,44 | 8,42 | 8,42 | 8,44 | 2.579 | 100.379.356 |
| 26/8/2025 | 8,47 | 8,43 | -0,12% | 8,38 | 8,48 | 8,42 | 8,41 | 8,43 | 2.820 | 145.642.471 |
| 25/8/2025 | 8,41 | 8,44 | +0,72% | 8,38 | 8,48 | 8,41 | 8,43 | 8,44 | 5.035 | 179.709.998 |
| 22/8/2025 | 8,43 | 8,38 | 0,00% | 8,33 | 8,43 | 8,36 | 8,36 | 8,38 | 2.730 | 188.186.444 |
| 21/8/2025 | 8,40 | 8,38 | 0,00% | 8,35 | 8,41 | 8,38 | 8,38 | 8,41 | 2.617 | 65.659.041 |
| 20/8/2025 | 8,39 | 8,38 | 0,00% | 8,35 | 8,42 | 8,38 | 8,38 | 8,39 | 2.648 | 73.026.213 |
| 19/8/2025 | 8,40 | 8,38 | 0,00% | 8,36 | 8,42 | 8,37 | 8,37 | 8,38 | 6.553 | 103.432.092 |
| 18/8/2025 | 8,46 | 8,38 | -1,41% | 8,35 | 8,46 | 8,38 | 8,38 | 8,39 | 3.405 | 138.259.641 |
| 15/8/2025 | 8,50 | 8,50 | +0,35% | 8,44 | 8,50 | 8,48 | 8,49 | 8,50 | 4.245 | 147.129.996 |
| 14/8/2025 | 8,49 | 8,47 | +0,47% | 8,43 | 8,50 | 8,46 | 8,46 | 8,47 | 4.021 | 106.722.489 |
| 13/8/2025 | 8,46 | 8,43 | -0,35% | 8,40 | 8,50 | 8,44 | 8,43 | 8,47 | 10.318 | 157.496.409 |
| 12/8/2025 | 8,48 | 8,46 | +0,48% | 8,42 | 8,50 | 8,45 | 8,46 | 8,49 | 3.897 | 109.342.478 |
| 11/8/2025 | 8,55 | 8,42 | -1,17% | 8,40 | 8,57 | 8,46 | 8,42 | 8,47 | 4.648 | 165.312.861 |
| 8/8/2025 | 8,56 | 8,52 | +0,35% | 8,47 | 8,56 | 8,51 | 8,52 | 8,53 | 1.864 | 82.271.735 |
| 7/8/2025 | 8,48 | 8,49 | 0,00% | 8,47 | 8,53 | 8,50 | 8,49 | 8,52 | 1.398 | 43.746.137 |
| 6/8/2025 | 8,50 | 8,49 | -0,59% | 8,47 | 8,55 | 8,49 | 8,48 | 8,49 | 1.262 | 69.672.331 |
| 5/8/2025 | 8,44 | 8,54 | +1,07% | 8,42 | 8,55 | 8,47 | 8,51 | 8,54 | 1.257 | 67.016.791 |
| 4/8/2025 | 8,41 | 8,45 | +0,12% | 8,40 | 8,45 | 8,42 | 8,42 | 8,45 | 2.124 | 100.240.283 |
| 1/8/2025 | 8,40 | 8,44 | +0,24% | 8,40 | 8,45 | 8,41 | 8,42 | 8,44 | 4.825 | 93.345.281 |
| 31/7/2025 | 8,35 | 8,42 | +0,24% | 8,35 | 8,42 | 8,38 | 8,40 | 8,42 | 2.152 | 71.049.828 |
| 30/7/2025 | 8,43 | 8,40 | +0,24% | 8,35 | 8,46 | 8,38 | 8,39 | 8,40 | 2.042 | 125.294.801 |
| 29/7/2025 | 8,38 | 8,38 | +0,36% | 8,34 | 8,45 | 8,39 | 8,38 | 8,40 | 2.297 | 138.836.926 |
| 28/7/2025 | 8,49 | 8,35 | -1,65% | 8,29 | 8,50 | 8,37 | 8,35 | 8,38 | 5.095 | 252.629.511 |
| 25/7/2025 | 8,50 | 8,49 | 0,00% | 8,47 | 8,50 | 8,49 | 8,58 | 8,47 | 2.974 | 79.939.693 |
| 24/7/2025 | 8,50 | 8,49 | -0,12% | 8,46 | 8,57 | 8,49 | 8,49 | 7,21 | 1.284 | 46.803.594 |
| 23/7/2025 | 8,50 | 8,50 | 0,00% | 8,46 | 8,50 | 8,49 | 8,48 | 8,50 | 1.535 | 76.250.339 |
| 22/7/2025 | 8,50 | 8,50 | +0,12% | 8,47 | 8,50 | 8,49 | 8,48 | 8,50 | 1.662 | 56.553.321 |
| 21/7/2025 | 8,46 | 8,49 | +0,47% | 8,45 | 8,54 | 8,49 | 8,49 | 8,50 | 1.772 | 78.949.950 |
| 18/7/2025 | 8,49 | 8,45 | -0,24% | 8,45 | 8,51 | 8,48 | 8,59 | 8,50 | 1.587 | 64.533.073 |
| 17/7/2025 | 8,51 | 8,47 | 0,00% | 8,43 | 8,51 | 8,47 | 8,59 | 8,50 | 1.268 | 56.248.152 |
| 16/7/2025 | 8,49 | 8,47 | -1,40% | 8,45 | 8,50 | 8,47 | 8,57 | 8,47 | 1.938 | 70.822.133 |
| 15/7/2025 | 8,59 | 8,59 | +1,06% | 8,54 | 8,61 | 8,57 | 8,59 | 8,60 | 3.166 | 122.353.184 |
| 14/7/2025 | 8,47 | 8,50 | +0,47% | 8,45 | 8,60 | 8,53 | 8,50 | 8,54 | 7.548 | 245.835.728 |
| 11/7/2025 | 8,47 | 8,46 | +0,12% | 8,41 | 8,50 | 8,46 | 8,46 | 8,47 | 3.007 | 180.760.957 |
| 10/7/2025 | 8,40 | 8,45 | +0,60% | 8,34 | 8,45 | 8,39 | 8,45 | 8,46 | 2.067 | 116.803.494 |
| 9/7/2025 | 8,48 | 8,40 | -0,94% | 8,33 | 8,48 | 8,40 | 8,39 | 8,40 | 2.465 | 234.875.647 |
| 8/7/2025 | 8,49 | 8,48 | 0,00% | 8,45 | 8,49 | 8,47 | 8,47 | 8,48 | 1.473 | 76.521.978 |
| 7/7/2025 | 8,50 | 8,48 | 0,00% | 8,46 | 8,50 | 8,47 | 8,47 | 8,48 | 2.054 | 102.376.076 |
| 4/7/2025 | 8,50 | 8,48 | 0,00% | 8,46 | 8,50 | 8,47 | 8,47 | 8,48 | 1.962 | 108.257.339 |
| 3/7/2025 | 8,48 | 8,48 | 0,00% | 8,47 | 8,49 | 8,47 | 8,47 | 8,48 | 1.117 | 63.660.520 |
| 2/7/2025 | 8,45 | 8,48 | +0,36% | 8,45 | 8,48 | 8,46 | 8,47 | 8,48 | 1.114 | 54.510.421 |
| 1/7/2025 | 8,49 | 8,45 | -0,24% | 8,42 | 8,49 | 8,45 | 8,44 | 8,45 | 2.066 | 133.671.016 |
| 30/6/2025 | 8,48 | 8,47 | -0,12% | 8,46 | 8,49 | 8,47 | 8,46 | 8,47 | 2.663 | 90.643.215 |
| 27/6/2025 | 8,50 | 8,48 | 0,00% | 8,46 | 8,50 | 8,48 | 8,47 | 8,48 | 1.615 | 101.537.858 |
| 26/6/2025 | 8,50 | 8,48 | -0,24% | 8,48 | 8,50 | 8,49 | 8,48 | 8,49 | 2.105 | 73.738.762 |
| 25/6/2025 | 8,50 | 8,50 | 0,00% | 8,48 | 8,50 | 8,49 | 8,49 | 8,50 | 2.433 | 101.370.143 |
| 24/6/2025 | 8,50 | 8,50 | -0,12% | 8,46 | 8,52 | 8,49 | 8,49 | 8,50 | 1.108 | 89.944.366 |
| 23/6/2025 | 8,50 | 8,51 | +0,12% | 8,48 | 8,53 | 8,50 | 8,50 | 8,51 | 2.893 | 100.841.775 |
| 20/6/2025 | 8,50 | 8,50 | -0,35% | 8,48 | 8,53 | 8,49 | 8,50 | 8,51 | 2.469 | 82.306.777 |
| 18/6/2025 | 8,51 | 8,53 | +0,12% | 8,48 | 8,53 | 8,50 | 8,51 | 8,53 | 1.947 | 98.857.848 |
| 17/6/2025 | 8,53 | 8,52 | -0,12% | 8,50 | 8,54 | 8,52 | 8,51 | 8,52 | 1.156 | 66.020.801 |
| 16/6/2025 | 8,49 | 8,53 | -0,70% | 8,45 | 8,54 | 8,50 | 8,52 | 8,53 | 1.686 | 99.464.914 |
| 13/6/2025 | 8,55 | 8,59 | +0,47% | 8,54 | 8,59 | 8,56 | 8,58 | 8,59 | 3.912 | 190.540.982 |
| 12/6/2025 | 8,55 | 8,55 | 0,00% | 8,51 | 8,57 | 8,53 | 8,54 | 8,55 | 3.181 | 210.100.754 |
| 11/6/2025 | 8,54 | 8,55 | +0,12% | 8,52 | 8,57 | 8,54 | 8,54 | 8,55 | 1.919 | 119.637.571 |
| 10/6/2025 | 8,57 | 8,54 | -0,12% | 8,52 | 8,58 | 8,54 | 8,53 | 8,54 | 1.779 | 101.026.897 |
| 9/6/2025 | 8,58 | 8,55 | -0,12% | 8,52 | 8,58 | 8,54 | 8,55 | 8,56 | 2.398 | 116.419.053 |
| 6/6/2025 | 8,55 | 8,56 | +0,23% | 8,52 | 8,59 | 8,54 | 8,55 | 8,56 | 2.946 | 162.468.746 |
| 5/6/2025 | 8,58 | 8,54 | 0,00% | 8,52 | 8,59 | 8,54 | 8,53 | 8,54 | 2.574 | 189.935.243 |
| 4/6/2025 | 8,56 | 8,54 | -0,23% | 8,52 | 8,58 | 8,54 | 8,54 | 8,55 | 1.902 | 145.220.286 |
| 3/6/2025 | 8,58 | 8,56 | 0,00% | 8,52 | 8,59 | 8,54 | 8,55 | 8,56 | 3.022 | 143.953.586 |
| 2/6/2025 | 8,60 | 8,56 | -0,23% | 8,53 | 8,60 | 8,57 | 8,56 | 8,58 | 2.141 | 104.135.543 |
| 30/5/2025 | 8,67 | 8,58 | -0,69% | 8,54 | 8,67 | 8,58 | 8,57 | 8,58 | 2.494 | 149.011.839 |
| 29/5/2025 | 8,68 | 8,64 | -0,12% | 8,60 | 8,68 | 8,63 | 8,63 | 8,64 | 1.197 | 93.369.965 |
| 28/5/2025 | 8,65 | 8,65 | +0,35% | 8,61 | 8,68 | 8,64 | 8,62 | 8,65 | 3.022 | 66.622.102 |
| 27/5/2025 | 8,60 | 8,62 | +0,35% | 8,58 | 8,62 | 8,60 | 8,60 | 8,62 | 1.160 | 62.664.563 |
| 26/5/2025 | 8,60 | 8,59 | +0,23% | 8,54 | 8,62 | 8,58 | 8,59 | 8,60 | 1.436 | 81.756.068 |
| 23/5/2025 | 8,58 | 8,57 | +0,23% | 8,54 | 8,60 | 8,57 | 8,57 | 8,58 | 2.382 | 83.434.626 |
| 22/5/2025 | 8,59 | 8,55 | -0,23% | 8,53 | 8,60 | 8,56 | 8,55 | 8,56 | 2.107 | 92.942.845 |
| 21/5/2025 | 8,58 | 8,57 | -0,12% | 8,55 | 8,59 | 8,57 | 8,55 | 8,57 | 1.565 | 73.098.518 |
| 20/5/2025 | 8,58 | 8,58 | +0,23% | 8,40 | 8,59 | 8,54 | 8,56 | 8,58 | 1.724 | 143.302.493 |
| 19/5/2025 | 8,62 | 8,56 | 0,00% | 8,54 | 8,62 | 8,57 | 8,56 | 8,57 | 1.418 | 88.143.930 |
| 16/5/2025 | 8,56 | 8,56 | -0,23% | 8,54 | 8,57 | 8,55 | 8,55 | 8,56 | 1.335 | 78.655.684 |
| 15/5/2025 | 8,58 | 8,58 | +0,12% | 8,57 | 8,66 | 8,61 | 8,58 | 8,59 | 2.254 | 190.286.864 |
| 14/5/2025 | 8,58 | 8,57 | 0,00% | 8,55 | 8,59 | 8,57 | 8,56 | 8,57 | 1.566 | 84.676.718 |
| 13/5/2025 | 8,57 | 8,57 | -0,12% | 8,53 | 8,58 | 8,54 | 8,56 | 8,57 | 1.856 | 161.272.052 |
| 12/5/2025 | 8,59 | 8,58 | -0,23% | 8,54 | 8,60 | 8,56 | 8,57 | 8,58 | 2.045 | 137.794.316 |
| 9/5/2025 | 8,60 | 8,60 | 0,00% | 8,56 | 8,61 | 8,58 | 8,59 | 8,60 | 3.738 | 141.086.079 |
| 8/5/2025 | 8,64 | 8,60 | 0,00% | 8,56 | 8,64 | 8,58 | 8,59 | 8,60 | 5.666 | 98.632.974 |
| 7/5/2025 | 8,69 | 8,60 | 0,00% | 8,55 | 8,69 | 8,59 | 8,59 | 8,60 | 1.698 | 102.388.405 |
| 6/5/2025 | 8,64 | 8,60 | -0,46% | 8,60 | 8,70 | 8,62 | 8,60 | 8,64 | 2.331 | 111.786.147 |
| 5/5/2025 | 8,72 | 8,64 | -0,58% | 8,59 | 8,72 | 8,64 | 8,63 | 8,64 | 3.463 | 89.320.548 |
| 2/5/2025 | 8,71 | 8,69 | +0,12% | 8,66 | 8,72 | 8,69 | 8,68 | 8,69 | 2.501 | 98.232.857 |
| 29/4/2025 | 8,64 | 8,68 | +0,70% | 8,61 | 8,70 | 8,64 | 8,67 | 8,68 | 2.752 | 74.153.051 |
| 28/4/2025 | 8,65 | 8,62 | 0,00% | 8,60 | 8,65 | 8,62 | 8,61 | 8,62 | 3.192 | 77.094.587 |
| 25/4/2025 | 8,60 | 8,62 | +0,35% | 8,55 | 8,65 | 8,61 | 8,62 | 8,65 | 1.717 | 73.845.230 |
| 24/4/2025 | 8,60 | 8,59 | +0,12% | 8,56 | 8,61 | 8,59 | 8,58 | 8,59 | 766 | 47.638.506 |
| 23/4/2025 | 8,60 | 8,58 | +0,12% | 8,53 | 8,60 | 8,56 | 8,57 | 8,58 | 2.636 | 48.698.616 |
| 22/4/2025 | 8,61 | 8,57 | -0,23% | 8,52 | 8,61 | 8,57 | 8,57 | 8,59 | 1.334 | 77.001.710 |
| 17/4/2025 | 8,57 | 8,59 | +0,23% | 8,53 | 8,64 | 8,58 | 8,59 | 8,61 | 1.604 | 63.739.378 |
| 16/4/2025 | 8,62 | 8,57 | -1,49% | 8,55 | 8,65 | 8,58 | 8,57 | 8,60 | 950 | 50.429.194 |
| 15/4/2025 | 8,70 | 8,70 | +0,23% | 8,65 | 8,71 | 8,69 | 8,65 | 8,70 | 1.117 | 80.474.370 |
| 14/4/2025 | 8,65 | 8,68 | +0,35% | 8,57 | 8,70 | 8,63 | 8,67 | 8,68 | 1.493 | 70.506.177 |
| 11/4/2025 | 8,65 | 8,65 | +0,12% | 8,60 | 8,66 | 8,63 | 8,64 | 8,65 | 711 | 33.778.034 |
| 10/4/2025 | 8,59 | 8,64 | +0,58% | 8,58 | 8,66 | 8,62 | 8,63 | 8,64 | 658 | 35.960.852 |
| 9/4/2025 | 8,66 | 8,59 | -0,81% | 8,58 | 8,66 | 8,60 | 8,59 | 8,60 | 3.479 | 52.465.500 |
| 8/4/2025 | 8,68 | 8,66 | 0,00% | 8,62 | 8,68 | 8,65 | 8,66 | 8,67 | 756 | 28.403.870 |
| 7/4/2025 | 8,70 | 8,66 | -0,12% | 8,61 | 8,71 | 8,64 | 8,66 | 8,68 | 1.249 | 41.740.144 |
| 4/4/2025 | 8,71 | 8,67 | -0,34% | 8,62 | 8,73 | 8,67 | 8,67 | 8,69 | 922 | 44.793.699 |
| 3/4/2025 | 8,73 | 8,70 | -0,11% | 8,65 | 8,73 | 8,69 | 8,70 | 8,71 | 769 | 37.798.321 |
| 2/4/2025 | 8,74 | 8,71 | 0,00% | 8,68 | 8,75 | 8,70 | 8,70 | 8,71 | 1.358 | 59.760.349 |
| 1/4/2025 | 8,70 | 8,71 | +0,35% | 8,67 | 8,72 | 8,69 | 8,69 | 8,71 | 740 | 60.220.287 |
| 31/3/2025 | 8,78 | 8,68 | -0,34% | 8,68 | 8,78 | 8,70 | 8,67 | 8,68 | 1.216 | 58.661.630 |
| 28/3/2025 | 8,79 | 8,71 | 0,00% | 8,68 | 8,79 | 8,70 | 8,69 | 8,71 | 1.188 | 52.478.867 |
| 27/3/2025 | 8,83 | 8,71 | -1,47% | 8,69 | 8,83 | 8,71 | 8,71 | 8,72 | 1.266 | 60.454.459 |
| 26/3/2025 | 8,90 | 8,84 | -0,11% | 8,69 | 8,90 | 8,80 | 8,78 | 8,84 | 922 | 35.961.256 |
| 25/3/2025 | 8,84 | 8,85 | +0,23% | 8,73 | 8,89 | 8,83 | 8,85 | 8,89 | 1.575 | 77.888.342 |
| 24/3/2025 | 8,83 | 8,83 | +0,11% | 8,75 | 8,85 | 8,81 | 8,82 | 8,83 | 919 | 94.015.687 |
| 21/3/2025 | 8,74 | 8,82 | +1,50% | 8,72 | 8,82 | 8,77 | 8,81 | 8,82 | 646 | 75.558.011 |
| 20/3/2025 | 8,72 | 8,69 | -0,11% | 8,66 | 8,78 | 8,72 | 8,69 | 8,76 | 744 | 68.366.992 |
| 19/3/2025 | 8,69 | 8,70 | +0,12% | 8,64 | 8,72 | 8,68 | 8,70 | 8,72 | 676 | 33.077.725 |
| 18/3/2025 | 8,72 | 8,69 | -0,11% | 8,65 | 8,74 | 8,69 | 8,68 | 8,69 | 1.013 | 50.193.033 |
| 17/3/2025 | 8,78 | 8,70 | -1,58% | 8,60 | 8,78 | 8,69 | 8,67 | 8,70 | 1.173 | 69.002.856 |
| 14/3/2025 | 8,83 | 8,84 | +0,45% | 8,75 | 8,84 | 8,80 | 8,82 | 8,84 | 1.274 | 58.838.959 |
| 13/3/2025 | 8,83 | 8,80 | 0,00% | 8,79 | 8,86 | 8,81 | 8,80 | 8,81 | 651 | 59.147.283 |