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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 8,83 | 8,80 | +0,23% | 8,78 | 8,85 | 8,81 | 8,80 | 8,82 | 610 | 38.268.953 |
| 11/3/2025 | 8,86 | 8,78 | -0,57% | 8,66 | 8,86 | 8,74 | 8,76 | 8,78 | 1.315 | 63.070.351 |
| 10/3/2025 | 8,86 | 8,83 | 0,00% | 8,79 | 8,88 | 8,82 | 8,83 | 8,84 | 965 | 69.541.370 |
| 7/3/2025 | 8,83 | 8,83 | +0,34% | 8,77 | 8,83 | 8,80 | 8,82 | 8,83 | 1.302 | 33.004.319 |
| 6/3/2025 | 8,74 | 8,80 | +0,69% | 8,73 | 8,85 | 8,78 | 8,77 | 8,80 | 812 | 32.959.152 |
| 5/3/2025 | 8,71 | 8,74 | +0,34% | 8,71 | 8,75 | 8,72 | 8,71 | 8,74 | 537 | 21.681.456 |
| 28/2/2025 | 8,73 | 8,71 | -0,11% | 8,70 | 8,75 | 8,73 | 8,71 | 8,75 | 669 | 41.111.733 |
| 27/2/2025 | 8,69 | 8,72 | +0,58% | 8,66 | 8,74 | 8,71 | 8,72 | 8,73 | 562 | 27.244.666 |
| 26/2/2025 | 8,74 | 8,67 | -0,57% | 8,61 | 8,74 | 8,67 | 8,66 | 8,67 | 920 | 40.018.119 |
| 25/2/2025 | 8,70 | 8,72 | -0,11% | 8,64 | 8,73 | 8,69 | 8,69 | 8,72 | 3.146 | 42.188.728 |
| 24/2/2025 | 8,71 | 8,73 | +0,23% | 8,58 | 8,74 | 8,66 | 8,71 | 8,73 | 953 | 72.996.924 |
| 21/2/2025 | 8,74 | 8,71 | -0,23% | 8,65 | 8,75 | 8,70 | 8,70 | 8,71 | 779 | 31.410.656 |
| 20/2/2025 | 8,75 | 8,73 | -0,11% | 8,67 | 8,76 | 8,71 | 8,72 | 8,73 | 616 | 21.953.862 |
| 19/2/2025 | 8,72 | 8,74 | +0,46% | 8,66 | 8,76 | 8,71 | 8,74 | 8,75 | 650 | 29.523.806 |
| 18/2/2025 | 8,65 | 8,70 | +0,58% | 8,64 | 8,71 | 8,68 | 8,67 | 8,70 | 618 | 27.996.812 |
| 17/2/2025 | 8,66 | 8,65 | -1,70% | 8,59 | 8,69 | 8,63 | 8,66 | 8,68 | 1.152 | 61.779.379 |
| 14/2/2025 | 8,86 | 8,80 | -0,45% | 8,61 | 8,88 | 8,76 | 8,75 | 8,80 | 2.198 | 119.874.378 |
| 13/2/2025 | 8,86 | 8,84 | +0,80% | 8,76 | 8,88 | 8,83 | 8,81 | 8,84 | 913 | 38.990.256 |
| 12/2/2025 | 8,77 | 8,77 | 0,00% | 8,74 | 8,85 | 8,78 | 8,76 | 8,77 | 605 | 40.727.173 |
| 11/2/2025 | 8,70 | 8,77 | +0,80% | 8,70 | 8,77 | 8,72 | 8,75 | 8,77 | 2.860 | 37.060.994 |
| 10/2/2025 | 8,73 | 8,70 | -0,23% | 8,70 | 8,77 | 8,73 | 8,70 | 8,72 | 871 | 45.817.150 |
| 7/2/2025 | 8,66 | 8,72 | +0,81% | 8,65 | 8,75 | 8,70 | 8,70 | 8,72 | 817 | 28.307.024 |
| 6/2/2025 | 8,75 | 8,65 | -0,69% | 8,57 | 8,90 | 8,69 | 8,64 | 8,65 | 982 | 74.325.998 |
| 5/2/2025 | 8,69 | 8,71 | 0,00% | 8,69 | 8,75 | 8,73 | 8,71 | 8,72 | 806 | 15.603.625 |
| 4/2/2025 | 8,73 | 8,71 | -0,23% | 8,69 | 8,76 | 8,73 | 8,69 | 8,71 | 1.030 | 23.734.179 |
| 3/2/2025 | 8,63 | 8,73 | +1,16% | 8,62 | 8,74 | 8,69 | 8,71 | 8,73 | 804 | 38.278.671 |
| 31/1/2025 | 8,69 | 8,63 | -0,35% | 8,40 | 8,75 | 8,61 | 8,59 | 8,63 | 1.266 | 95.587.735 |
| 30/1/2025 | 8,70 | 8,66 | +0,23% | 8,63 | 8,72 | 8,69 | 8,65 | 8,66 | 621 | 40.853.808 |
| 29/1/2025 | 8,72 | 8,64 | -0,35% | 8,61 | 8,73 | 8,68 | 8,64 | 8,67 | 654 | 32.918.744 |
| 28/1/2025 | 8,71 | 8,67 | +0,23% | 8,60 | 8,80 | 8,67 | 8,67 | 8,68 | 985 | 37.729.491 |
| 27/1/2025 | 8,78 | 8,65 | -1,26% | 8,63 | 8,81 | 8,71 | 8,64 | 8,65 | 952 | 27.208.857 |
| 24/1/2025 | 8,74 | 8,76 | +1,27% | 8,70 | 8,77 | 8,73 | 8,76 | 8,77 | 1.414 | 26.966.982 |
| 23/1/2025 | 8,73 | 8,65 | 0,00% | 8,65 | 8,75 | 8,70 | 8,65 | 8,68 | 1.620 | 19.491.706 |
| 22/1/2025 | 8,72 | 8,65 | +0,23% | 8,65 | 8,74 | 8,70 | 8,65 | 8,71 | 731 | 22.508.503 |
| 21/1/2025 | 8,68 | 8,63 | -0,58% | 8,63 | 8,72 | 8,67 | 8,63 | 8,66 | 920 | 31.504.834 |
| 20/1/2025 | 8,76 | 8,68 | -0,34% | 8,66 | 8,76 | 8,69 | 8,67 | 8,68 | 1.083 | 32.973.495 |
| 17/1/2025 | 8,74 | 8,71 | -0,34% | 8,61 | 8,77 | 8,70 | 8,71 | 8,74 | 1.598 | 36.038.706 |
| 16/1/2025 | 8,60 | 8,74 | -0,68% | 8,60 | 8,78 | 8,70 | 8,70 | 8,74 | 762 | 33.472.384 |
| 15/1/2025 | 8,89 | 8,80 | -0,45% | 8,79 | 8,98 | 8,84 | 8,79 | 8,80 | 1.171 | 67.496.185 |
| 14/1/2025 | 8,88 | 8,84 | 0,00% | 8,83 | 8,89 | 8,85 | 8,83 | 8,84 | 1.174 | 27.489.987 |
| 13/1/2025 | 8,89 | 8,84 | +0,45% | 8,80 | 8,89 | 8,85 | 8,81 | 8,84 | 752 | 32.635.798 |
| 10/1/2025 | 8,88 | 8,80 | 0,00% | 8,79 | 8,89 | 8,83 | 8,80 | 8,84 | 648 | 21.372.542 |
| 9/1/2025 | 8,89 | 8,80 | -1,01% | 8,75 | 8,89 | 8,82 | 8,79 | 8,80 | 792 | 23.496.657 |
| 8/1/2025 | 8,82 | 8,89 | +0,79% | 8,75 | 8,90 | 8,84 | 8,80 | 8,89 | 947 | 42.549.600 |
| 7/1/2025 | 8,89 | 8,82 | 0,00% | 8,78 | 8,89 | 8,83 | 8,78 | 8,82 | 1.538 | 26.695.322 |
| 6/1/2025 | 8,89 | 8,82 | -0,79% | 8,76 | 8,90 | 8,86 | 8,82 | 8,85 | 1.044 | 18.900.964 |
| 3/1/2025 | 8,93 | 8,89 | +0,34% | 8,80 | 8,94 | 8,88 | 8,88 | 8,89 | 1.032 | 30.127.745 |
| 2/1/2025 | 8,72 | 8,86 | +2,67% | 8,64 | 8,89 | 8,76 | 8,85 | 8,86 | 1.096 | 33.750.844 |
| 30/12/2024 | 8,69 | 8,63 | +0,35% | 8,45 | 8,82 | 8,61 | 8,61 | 8,63 | 1.359 | 67.262.275 |
| 27/12/2024 | 8,89 | 8,60 | -2,27% | 8,50 | 8,95 | 8,68 | 8,58 | 8,60 | 1.430 | 92.908.886 |
| 26/12/2024 | 8,68 | 8,80 | +2,33% | 8,60 | 8,85 | 8,74 | 8,80 | 8,84 | 1.273 | 46.718.514 |
| 23/12/2024 | 8,41 | 8,60 | +2,50% | 8,40 | 8,63 | 8,56 | 8,58 | 8,60 | 1.543 | 46.137.653 |
| 20/12/2024 | 8,40 | 8,39 | -1,29% | 8,27 | 8,60 | 8,37 | 8,32 | 8,39 | 2.220 | 85.031.076 |
| 19/12/2024 | 8,50 | 8,50 | 0,00% | 8,33 | 8,60 | 8,51 | 8,36 | 8,50 | 1.158 | 53.362.527 |
| 18/12/2024 | 8,52 | 8,50 | -0,47% | 8,39 | 8,63 | 8,48 | 8,42 | 8,50 | 1.146 | 68.611.616 |
| 17/12/2024 | 8,62 | 8,54 | -0,58% | 8,52 | 8,70 | 8,60 | 8,53 | 8,54 | 1.025 | 66.616.447 |
| 16/12/2024 | 8,66 | 8,59 | -2,72% | 8,48 | 8,74 | 8,60 | 8,59 | 8,60 | 1.227 | 60.685.965 |
| 13/12/2024 | 8,60 | 8,83 | +3,76% | 8,60 | 8,83 | 8,78 | 8,77 | 8,83 | 1.878 | 54.595.745 |
| 12/12/2024 | 8,73 | 8,51 | -2,52% | 8,51 | 8,83 | 8,68 | 8,51 | 8,57 | 1.371 | 98.234.256 |
| 11/12/2024 | 8,83 | 8,73 | -0,11% | 8,70 | 8,83 | 8,74 | 8,70 | 8,73 | 877 | 29.797.613 |
| 10/12/2024 | 8,68 | 8,74 | -0,34% | 8,68 | 8,82 | 8,75 | 8,74 | 8,75 | 971 | 45.456.620 |
| 9/12/2024 | 8,74 | 8,77 | +0,57% | 8,68 | 8,83 | 8,75 | 8,68 | 8,78 | 1.304 | 46.501.422 |
| 6/12/2024 | 8,63 | 8,72 | +1,51% | 8,60 | 8,72 | 8,66 | 8,69 | 8,72 | 1.184 | 40.624.860 |
| 5/12/2024 | 8,69 | 8,59 | -0,58% | 8,33 | 8,70 | 8,60 | 8,58 | 8,59 | 1.254 | 60.172.602 |
| 4/12/2024 | 8,70 | 8,64 | +0,70% | 8,55 | 8,70 | 8,64 | 8,64 | 8,65 | 1.013 | 49.298.442 |
| 3/12/2024 | 8,41 | 8,58 | +1,06% | 8,41 | 8,65 | 8,57 | 8,56 | 8,58 | 1.839 | 54.165.845 |
| 2/12/2024 | 8,78 | 8,49 | -2,19% | 8,20 | 8,78 | 8,52 | 8,47 | 8,49 | 5.317 | 136.302.528 |
| 29/11/2024 | 8,85 | 8,68 | -0,80% | 8,65 | 8,85 | 8,74 | 8,68 | 8,69 | 1.517 | 60.257.831 |
| 28/11/2024 | 8,79 | 8,75 | +0,57% | 8,70 | 8,80 | 8,74 | 8,74 | 8,75 | 1.018 | 32.684.269 |
| 27/11/2024 | 8,85 | 8,70 | -1,69% | 8,69 | 8,90 | 8,73 | 8,70 | 8,79 | 2.111 | 80.475.932 |
| 26/11/2024 | 8,84 | 8,85 | +0,45% | 8,80 | 9,06 | 8,91 | 8,82 | 8,85 | 3.368 | 92.427.437 |
| 25/11/2024 | 8,78 | 8,81 | +0,46% | 8,75 | 8,88 | 8,80 | 8,81 | 8,83 | 2.593 | 81.292.431 |
| 22/11/2024 | 8,78 | 8,77 | +0,57% | 8,66 | 8,79 | 8,72 | 8,77 | 8,78 | 862 | 29.254.326 |
| 21/11/2024 | 8,72 | 8,72 | +1,04% | 8,63 | 8,79 | 8,67 | 8,71 | 8,72 | 1.147 | 120.086.811 |
| 19/11/2024 | 8,69 | 8,63 | -0,35% | 8,52 | 8,75 | 8,62 | 8,63 | 8,69 | 1.521 | 164.399.319 |
| 18/11/2024 | 8,99 | 8,66 | -3,67% | 8,66 | 8,99 | 8,79 | 8,66 | 8,70 | 1.686 | 86.955.039 |
| 14/11/2024 | 8,79 | 8,99 | +2,39% | 8,79 | 9,00 | 8,92 | 8,94 | 8,99 | 1.639 | 77.393.060 |
| 13/11/2024 | 8,86 | 8,78 | -0,68% | 8,71 | 8,92 | 8,80 | 8,78 | 8,82 | 1.502 | 112.953.685 |
| 12/11/2024 | 8,84 | 8,84 | +0,68% | 8,79 | 8,88 | 8,82 | 8,82 | 8,84 | 2.799 | 68.778.321 |
| 11/11/2024 | 8,95 | 8,78 | -0,90% | 8,75 | 8,98 | 8,81 | 8,78 | 8,81 | 2.344 | 105.832.442 |
| 8/11/2024 | 8,75 | 8,86 | +1,26% | 8,75 | 8,94 | 8,83 | 8,86 | 8,89 | 3.888 | 123.064.851 |
| 7/11/2024 | 8,84 | 8,75 | -1,02% | 8,74 | 8,85 | 8,79 | 8,75 | 8,79 | 2.878 | 52.471.595 |
| 6/11/2024 | 8,87 | 8,84 | -0,11% | 8,79 | 8,87 | 8,82 | 8,84 | 8,85 | 6.605 | 137.464.793 |
| 5/11/2024 | 8,85 | 8,85 | 0,00% | 8,80 | 8,87 | 8,84 | 8,84 | 8,85 | 902 | 63.143.779 |
| 4/11/2024 | 8,89 | 8,85 | -0,11% | 8,79 | 8,90 | 8,83 | 8,84 | 8,85 | 1.157 | 87.963.913 |
| 1/11/2024 | 8,84 | 8,86 | +0,23% | 8,75 | 8,90 | 8,82 | 8,86 | 8,87 | 1.150 | 88.462.990 |
| 31/10/2024 | 8,78 | 8,84 | +0,80% | 8,76 | 8,88 | 8,81 | 8,83 | 8,84 | 1.161 | 61.563.712 |
| 30/10/2024 | 8,81 | 8,77 | -3,63% | 8,67 | 9,04 | 8,82 | 8,75 | 8,77 | 1.868 | 96.291.409 |
| 29/10/2024 | 8,95 | 9,10 | +1,34% | 8,95 | 9,10 | 9,00 | 9,07 | 9,10 | 1.204 | 140.028.365 |
| 28/10/2024 | 8,98 | 8,98 | +0,34% | 8,91 | 9,04 | 8,96 | 8,98 | 8,99 | 1.801 | 106.929.123 |
| 25/10/2024 | 9,00 | 8,95 | -1,54% | 8,90 | 9,09 | 8,97 | 8,95 | 8,97 | 1.839 | 106.041.555 |
| 24/10/2024 | 9,04 | 9,09 | -0,11% | 9,00 | 9,11 | 9,04 | 9,09 | 9,10 | 813 | 36.047.287 |
| 23/10/2024 | 9,08 | 9,10 | +1,56% | 9,00 | 9,27 | 9,11 | 9,10 | 9,11 | 1.185 | 93.629.263 |
| 22/10/2024 | 8,80 | 8,96 | +1,82% | 8,79 | 9,09 | 8,91 | 8,95 | 8,96 | 3.847 | 136.095.654 |
| 21/10/2024 | 9,25 | 8,80 | -4,66% | 8,70 | 9,27 | 8,94 | 8,80 | 8,81 | 5.289 | 260.039.597 |
| 18/10/2024 | 9,24 | 9,23 | +0,44% | 9,19 | 9,27 | 9,21 | 9,21 | 9,23 | 814 | 51.146.728 |
| 17/10/2024 | 9,29 | 9,19 | -0,65% | 9,17 | 9,30 | 9,21 | 9,19 | 9,20 | 12.418 | 82.488.708 |
| 16/10/2024 | 9,18 | 9,25 | +0,43% | 9,11 | 9,34 | 9,21 | 9,24 | 9,25 | 1.229 | 105.556.728 |
| 15/10/2024 | 9,30 | 9,21 | +0,11% | 9,14 | 9,32 | 9,19 | 9,20 | 9,21 | 1.722 | 182.775.875 |
| 14/10/2024 | 9,31 | 9,20 | -1,18% | 9,14 | 9,65 | 9,29 | 9,20 | 9,21 | 2.366 | 224.828.755 |
| 11/10/2024 | 9,27 | 9,31 | +1,42% | 9,21 | 9,31 | 9,28 | 9,28 | 9,31 | 768 | 47.858.795 |
| 10/10/2024 | 9,25 | 9,18 | +0,33% | 9,13 | 9,30 | 9,23 | 9,18 | 9,30 | 924 | 55.638.841 |
| 9/10/2024 | 9,28 | 9,15 | -0,65% | 9,13 | 9,29 | 9,20 | 9,14 | 9,15 | 30.071 | 90.094.356 |
| 8/10/2024 | 9,32 | 9,21 | -0,86% | 9,15 | 9,37 | 9,25 | 9,20 | 9,21 | 42.645 | 132.787.482 |
| 7/10/2024 | 9,32 | 9,29 | +0,22% | 9,23 | 9,33 | 9,29 | 9,28 | 9,29 | 1.068 | 60.477.544 |
| 4/10/2024 | 9,29 | 9,27 | -0,22% | 9,22 | 9,29 | 9,27 | 9,25 | 9,27 | 854 | 71.457.568 |
| 3/10/2024 | 9,28 | 9,29 | +0,11% | 9,13 | 9,29 | 9,25 | 9,26 | 9,29 | 811 | 51.813.856 |
| 2/10/2024 | 9,27 | 9,28 | +1,20% | 9,20 | 9,28 | 9,26 | 9,27 | 9,28 | 1.027 | 62.405.872 |
| 1/10/2024 | 9,15 | 9,17 | +0,22% | 9,08 | 9,17 | 9,12 | 9,17 | 9,18 | 23.573 | 120.269.093 |
| 30/9/2024 | 9,15 | 9,15 | -1,40% | 9,12 | 9,15 | 9,14 | 9,14 | 9,15 | 1.565 | 74.867.428 |
| 26/9/2024 | 9,25 | 9,28 | +0,22% | 9,24 | 9,30 | 9,28 | 9,26 | 9,28 | 708 | 59.468.371 |
| 25/9/2024 | 9,24 | 9,26 | +0,11% | 9,24 | 9,29 | 9,26 | 9,25 | 9,26 | 1.087 | 50.946.208 |
| 24/9/2024 | 9,19 | 9,25 | +0,65% | 9,16 | 9,26 | 9,22 | 9,24 | 9,25 | 483 | 30.438.858 |
| 23/9/2024 | 9,19 | 9,19 | 0,00% | 9,07 | 9,24 | 9,15 | 9,18 | 9,19 | 906 | 69.337.152 |
| 20/9/2024 | 9,19 | 9,19 | +0,11% | 9,06 | 9,23 | 9,17 | 9,18 | 9,19 | 1.072 | 57.046.759 |
| 19/9/2024 | 9,19 | 9,18 | -0,22% | 9,17 | 9,19 | 9,18 | 9,17 | 9,18 | 1.399 | 33.486.065 |
| 18/9/2024 | 9,16 | 9,20 | +0,44% | 9,14 | 9,20 | 9,16 | 9,19 | 9,20 | 597 | 60.467.351 |
| 17/9/2024 | 9,15 | 9,16 | +0,44% | 9,13 | 9,16 | 9,15 | 9,14 | 9,16 | 621 | 41.201.069 |
| 16/9/2024 | 9,15 | 9,12 | -0,33% | 9,07 | 9,18 | 9,13 | 9,12 | 9,14 | 884 | 40.723.860 |
| 13/9/2024 | 9,15 | 9,15 | +0,55% | 9,09 | 9,31 | 9,19 | 9,13 | 9,15 | 10.009 | 155.492.914 |
| 12/9/2024 | 9,19 | 9,10 | -0,98% | 9,09 | 9,20 | 9,15 | 9,10 | 9,12 | 14.453 | 151.959.833 |
| 11/9/2024 | 9,18 | 9,19 | +0,88% | 9,14 | 9,20 | 9,18 | 9,18 | 9,19 | 708 | 46.509.078 |
| 10/9/2024 | 9,20 | 9,11 | -0,65% | 9,09 | 9,20 | 9,12 | 9,10 | 9,11 | 11.177 | 102.128.336 |