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.
SPXS11 - FII SPX SYN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,44 | 8,42 | -0,82% | 8,35 | 8,52 | 8,44 | 8,40 | 8,42 | 1.206 | 25.088.917 |
| 2/6/2026 | 8,45 | 8,49 | +0,59% | 8,40 | 8,53 | 8,47 | 8,43 | 8,49 | 1.596 | 31.274.001 |
| 1/6/2026 | 8,33 | 8,44 | +0,84% | 8,33 | 8,44 | 8,37 | 8,40 | 8,44 | 1.708 | 30.945.797 |
| 29/5/2026 | 8,39 | 8,37 | +0,36% | 8,30 | 8,39 | 8,32 | 8,33 | 8,37 | 6.390 | 67.332.276 |
| 28/5/2026 | 8,38 | 8,34 | -0,48% | 8,30 | 8,41 | 8,37 | 8,31 | 8,34 | 521 | 23.507.067 |
| 27/5/2026 | 8,39 | 8,38 | -0,12% | 8,35 | 8,39 | 8,36 | 8,38 | 8,39 | 1.749 | 11.312.194 |
| 26/5/2026 | 8,39 | 8,39 | -0,12% | 8,35 | 8,41 | 8,37 | 8,35 | 8,39 | 2.095 | 19.015.260 |
| 25/5/2026 | 8,42 | 8,40 | -0,36% | 8,30 | 8,43 | 8,34 | 8,36 | 8,40 | 3.692 | 46.131.487 |
| 22/5/2026 | 8,35 | 8,43 | +0,96% | 8,33 | 8,43 | 8,36 | 8,42 | 8,43 | 2.955 | 25.855.841 |
| 21/5/2026 | 8,27 | 8,35 | +0,36% | 8,27 | 8,35 | 8,31 | 8,31 | 8,35 | 407 | 18.635.094 |
| 20/5/2026 | 8,23 | 8,32 | +0,73% | 8,23 | 8,32 | 8,27 | 8,27 | 8,32 | 419 | 19.254.608 |
| 19/5/2026 | 8,35 | 8,26 | -0,84% | 8,23 | 8,35 | 8,25 | 8,23 | 8,26 | 3.196 | 20.881.280 |
| 18/5/2026 | 8,34 | 8,33 | +0,48% | 8,23 | 8,34 | 8,28 | 8,33 | 8,34 | 5.478 | 83.209.701 |
| 15/5/2026 | 8,34 | 8,29 | -0,60% | 8,21 | 8,34 | 8,26 | 8,29 | 8,32 | 3.945 | 77.353.080 |
| 14/5/2026 | 8,32 | 8,34 | +0,24% | 8,32 | 8,37 | 8,34 | 8,33 | 8,34 | 2.994 | 14.382.052 |
| 13/5/2026 | 8,28 | 8,32 | +0,48% | 8,22 | 8,39 | 8,30 | 8,22 | 8,32 | 4.770 | 59.753.128 |
| 12/5/2026 | 8,27 | 8,28 | 0,00% | 8,18 | 8,29 | 8,24 | 8,25 | 8,28 | 4.605 | 79.338.252 |
| 11/5/2026 | 8,40 | 8,28 | -2,01% | 8,27 | 8,41 | 8,33 | 8,28 | 8,29 | 5.454 | 58.578.396 |
| 8/5/2026 | 8,47 | 8,45 | 0,00% | 8,43 | 8,48 | 8,44 | 8,44 | 8,45 | 3.264 | 31.605.561 |
| 7/5/2026 | 8,48 | 8,45 | -0,24% | 8,44 | 8,54 | 8,48 | 8,44 | 8,45 | 5.317 | 48.749.957 |
| 6/5/2026 | 8,41 | 8,47 | +0,59% | 8,41 | 8,47 | 8,43 | 8,43 | 8,47 | 614 | 19.820.741 |
| 5/5/2026 | 8,39 | 8,42 | 0,00% | 8,39 | 8,47 | 8,41 | 8,40 | 8,42 | 717 | 19.405.317 |
| 4/5/2026 | 8,51 | 8,42 | -1,06% | 8,40 | 8,51 | 8,43 | 8,40 | 8,42 | 8.631 | 88.652.947 |
| 30/4/2026 | 8,48 | 8,51 | +0,83% | 8,43 | 8,53 | 8,48 | 8,50 | 8,51 | 1.469 | 35.832.733 |
| 29/4/2026 | 8,58 | 8,44 | -1,06% | 8,42 | 8,58 | 8,46 | 8,44 | 8,48 | 5.199 | 78.256.327 |
| 28/4/2026 | 8,57 | 8,53 | 0,00% | 8,50 | 8,57 | 8,53 | 8,53 | 8,55 | 3.127 | 31.212.985 |
| 27/4/2026 | 8,60 | 8,53 | -0,81% | 8,53 | 8,64 | 8,57 | 8,53 | 8,56 | 2.724 | 47.864.033 |
| 24/4/2026 | 8,62 | 8,60 | 0,00% | 8,54 | 8,64 | 8,60 | 8,58 | 8,60 | 1.738 | 34.859.578 |
| 23/4/2026 | 8,70 | 8,60 | -0,81% | 8,53 | 8,70 | 8,64 | 8,55 | 8,60 | 3.899 | 45.233.031 |
| 22/4/2026 | 8,60 | 8,67 | +0,81% | 8,56 | 8,72 | 8,64 | 8,67 | 8,70 | 4.883 | 69.758.831 |
| 20/4/2026 | 8,60 | 8,60 | +0,82% | 8,50 | 8,61 | 8,56 | 8,59 | 8,60 | 2.235 | 34.829.817 |
| 17/4/2026 | 8,55 | 8,53 | +0,71% | 8,50 | 8,57 | 8,53 | 8,53 | 8,54 | 1.379 | 33.722.387 |
| 16/4/2026 | 8,47 | 8,47 | 0,00% | 8,45 | 8,53 | 8,49 | 8,47 | 8,48 | 1.402 | 35.649.588 |
| 15/4/2026 | 8,51 | 8,47 | +0,47% | 8,44 | 8,51 | 8,46 | 8,46 | 8,47 | 2.788 | 52.426.408 |
| 14/4/2026 | 8,39 | 8,43 | +0,60% | 8,36 | 8,44 | 8,40 | 8,40 | 8,43 | 3.526 | 15.676.025 |
| 13/4/2026 | 8,32 | 8,38 | +0,84% | 8,31 | 8,40 | 8,36 | 8,37 | 8,38 | 3.855 | 114.198.513 |
| 10/4/2026 | 8,33 | 8,31 | +0,12% | 8,30 | 8,36 | 8,33 | 8,31 | 8,32 | 3.655 | 64.961.683 |
| 9/4/2026 | 8,47 | 8,30 | -2,47% | 8,29 | 8,47 | 8,35 | 8,29 | 8,30 | 1.328 | 78.338.399 |
| 8/4/2026 | 8,43 | 8,51 | +0,47% | 8,43 | 8,57 | 8,52 | 8,51 | 8,57 | 990 | 54.539.465 |
| 7/4/2026 | 8,52 | 8,47 | -0,24% | 8,40 | 8,56 | 8,47 | 8,43 | 8,47 | 4.069 | 128.834.814 |
| 6/4/2026 | 8,63 | 8,49 | -1,62% | 8,49 | 8,67 | 8,54 | 8,49 | 8,53 | 3.543 | 94.784.849 |
| 2/4/2026 | 8,68 | 8,63 | -0,92% | 8,58 | 8,71 | 8,63 | 8,62 | 8,63 | 4.691 | 44.842.645 |
| 1/4/2026 | 8,64 | 8,71 | +1,16% | 8,55 | 8,72 | 8,61 | 8,61 | 8,71 | 3.362 | 55.792.816 |
| 31/3/2026 | 8,57 | 8,61 | +0,70% | 8,51 | 8,70 | 8,59 | 8,61 | 8,68 | 3.396 | 69.704.022 |
| 30/3/2026 | 8,36 | 8,55 | +3,01% | 8,32 | 8,57 | 8,45 | 8,55 | 8,56 | 6.342 | 104.040.839 |
| 27/3/2026 | 8,39 | 8,30 | -0,84% | 8,25 | 8,50 | 8,33 | 8,30 | 8,31 | 2.339 | 118.550.875 |
| 26/3/2026 | 8,38 | 8,37 | -0,12% | 8,34 | 8,41 | 8,37 | 8,37 | 8,39 | 1.613 | 61.235.258 |
| 25/3/2026 | 8,43 | 8,38 | -0,71% | 8,37 | 8,45 | 8,40 | 8,38 | 8,39 | 1.068 | 57.884.097 |
| 24/3/2026 | 8,45 | 8,44 | -0,35% | 8,36 | 8,46 | 8,42 | 8,39 | 8,44 | 1.573 | 47.240.739 |
| 23/3/2026 | 8,46 | 8,47 | +0,24% | 8,37 | 8,47 | 8,43 | 8,45 | 8,47 | 4.772 | 81.014.379 |
| 20/3/2026 | 8,38 | 8,45 | +0,96% | 8,33 | 8,48 | 8,41 | 8,42 | 8,45 | 3.956 | 55.495.134 |
| 19/3/2026 | 8,46 | 8,37 | -1,06% | 8,36 | 8,46 | 8,39 | 8,37 | 8,41 | 2.039 | 47.907.625 |
| 18/3/2026 | 8,49 | 8,46 | -0,12% | 8,40 | 8,49 | 8,46 | 8,45 | 8,49 | 3.724 | 58.824.093 |
| 17/3/2026 | 8,50 | 8,47 | -0,35% | 8,40 | 8,50 | 8,46 | 8,43 | 8,47 | 4.043 | 57.684.662 |
| 16/3/2026 | 8,58 | 8,50 | -0,58% | 8,45 | 8,60 | 8,50 | 8,50 | 8,53 | 3.084 | 42.650.792 |
| 13/3/2026 | 8,52 | 8,55 | +0,71% | 8,45 | 8,56 | 8,52 | 8,52 | 8,55 | 4.152 | 50.315.726 |
| 12/3/2026 | 8,53 | 8,49 | -0,47% | 8,47 | 8,53 | 8,49 | 8,48 | 8,49 | 554 | 32.389.818 |
| 11/3/2026 | 8,56 | 8,53 | -0,23% | 8,49 | 8,58 | 8,52 | 8,50 | 8,53 | 751 | 32.121.429 |
| 10/3/2026 | 8,55 | 8,55 | 0,00% | 8,49 | 8,61 | 8,53 | 8,53 | 8,55 | 1.437 | 51.822.433 |
| 9/3/2026 | 8,62 | 8,55 | -1,61% | 8,49 | 8,62 | 8,53 | 8,54 | 8,55 | 1.010 | 59.501.010 |
| 6/3/2026 | 8,74 | 8,69 | -0,46% | 8,68 | 8,76 | 8,72 | 8,70 | 8,72 | 4.145 | 43.932.077 |
| 5/3/2026 | 8,81 | 8,73 | -0,91% | 8,69 | 8,81 | 8,74 | 8,73 | 8,74 | 1.125 | 23.433.759 |
| 4/3/2026 | 8,78 | 8,81 | -0,23% | 8,75 | 8,84 | 8,77 | 8,76 | 8,81 | 420 | 31.268.340 |
| 3/3/2026 | 8,80 | 8,83 | +0,34% | 8,73 | 8,84 | 8,78 | 8,78 | 8,83 | 1.970 | 37.591.701 |
| 2/3/2026 | 8,85 | 8,80 | -0,56% | 8,67 | 8,87 | 8,76 | 8,80 | 8,84 | 1.624 | 109.164.717 |
| 27/2/2026 | 8,84 | 8,85 | +0,11% | 8,70 | 8,85 | 8,76 | 8,80 | 8,85 | 3.561 | 74.433.482 |
| 26/2/2026 | 8,65 | 8,84 | +2,20% | 8,63 | 8,85 | 8,69 | 8,77 | 8,84 | 3.767 | 62.071.687 |
| 25/2/2026 | 8,75 | 8,65 | -0,80% | 8,59 | 8,75 | 8,63 | 8,63 | 8,65 | 1.092 | 72.207.359 |
| 24/2/2026 | 8,79 | 8,72 | -0,57% | 8,72 | 8,83 | 8,77 | 8,72 | 8,75 | 1.289 | 21.592.946 |
| 23/2/2026 | 8,85 | 8,77 | -0,90% | 8,77 | 8,85 | 8,79 | 8,77 | 8,79 | 2.214 | 15.216.769 |
| 20/2/2026 | 8,81 | 8,85 | +0,34% | 8,78 | 8,85 | 8,81 | 8,81 | 8,85 | 3.256 | 12.855.914 |
| 19/2/2026 | 8,85 | 8,82 | -0,23% | 8,77 | 8,85 | 8,79 | 8,81 | 8,82 | 2.836 | 21.919.846 |
| 18/2/2026 | 8,81 | 8,84 | +0,45% | 8,77 | 8,84 | 8,78 | 8,80 | 8,85 | 493 | 21.089.422 |
| 13/2/2026 | 8,80 | 8,80 | +1,73% | 8,75 | 8,83 | 8,80 | 8,78 | 8,80 | 3.827 | 43.350.348 |
| 11/2/2026 | 8,62 | 8,65 | +0,46% | 8,58 | 8,78 | 8,63 | 8,65 | 8,69 | 2.053 | 70.969.110 |
| 10/2/2026 | 8,69 | 8,61 | -0,69% | 8,52 | 8,69 | 8,60 | 8,59 | 8,61 | 4.890 | 79.186.566 |
| 9/2/2026 | 8,52 | 8,67 | -1,70% | 8,52 | 8,71 | 8,66 | 8,66 | 8,67 | 6.648 | 76.243.976 |
| 6/2/2026 | 8,85 | 8,82 | -0,56% | 8,78 | 8,86 | 8,82 | 8,79 | 8,82 | 7.661 | 52.854.877 |
| 5/2/2026 | 8,85 | 8,87 | +0,45% | 8,76 | 8,89 | 8,80 | 8,80 | 8,87 | 2.941 | 56.898.694 |
| 4/2/2026 | 9,00 | 8,83 | -1,34% | 8,81 | 9,00 | 8,89 | 8,83 | 8,86 | 3.826 | 186.806.693 |
| 3/2/2026 | 9,00 | 8,95 | 0,00% | 8,94 | 9,00 | 8,95 | 8,95 | 8,98 | 656 | 39.536.426 |
| 2/2/2026 | 8,99 | 8,95 | -0,11% | 8,93 | 9,05 | 8,98 | 8,95 | 8,98 | 3.013 | 46.768.905 |
| 30/1/2026 | 9,02 | 8,96 | +0,34% | 8,92 | 9,04 | 8,94 | 8,93 | 8,96 | 6.055 | 35.759.817 |
| 29/1/2026 | 9,02 | 8,93 | -0,67% | 8,91 | 9,03 | 8,93 | 8,93 | 8,99 | 3.395 | 24.665.930 |
| 28/1/2026 | 9,04 | 8,99 | +0,22% | 8,94 | 9,06 | 8,98 | 8,94 | 9,00 | 917 | 41.669.883 |
| 27/1/2026 | 8,95 | 8,97 | 0,00% | 8,93 | 9,03 | 8,99 | 8,97 | 9,01 | 1.659 | 39.295.371 |
| 26/1/2026 | 8,98 | 8,97 | -0,11% | 8,91 | 9,00 | 8,96 | 8,97 | 8,98 | 2.674 | 55.670.381 |
| 23/1/2026 | 8,93 | 8,98 | +1,01% | 8,86 | 8,99 | 8,94 | 8,95 | 8,98 | 4.299 | 49.598.494 |
| 22/1/2026 | 8,82 | 8,89 | +0,45% | 8,82 | 8,93 | 8,86 | 8,89 | 8,92 | 2.434 | 22.229.996 |
| 21/1/2026 | 8,85 | 8,85 | +0,34% | 8,79 | 8,85 | 8,81 | 8,82 | 8,85 | 2.069 | 44.351.724 |
| 20/1/2026 | 8,90 | 8,82 | -0,68% | 8,82 | 8,92 | 8,85 | 8,82 | 8,85 | 856 | 10.913.525 |
| 19/1/2026 | 8,84 | 8,88 | +0,45% | 8,81 | 8,88 | 8,83 | 8,82 | 8,88 | 5.875 | 23.545.258 |
| 16/1/2026 | 8,89 | 8,84 | -0,56% | 8,75 | 8,90 | 8,82 | 8,81 | 8,84 | 5.465 | 80.940.853 |
| 15/1/2026 | 8,73 | 8,89 | +1,83% | 8,71 | 8,90 | 8,77 | 8,82 | 8,89 | 3.036 | 31.574.527 |
| 14/1/2026 | 8,68 | 8,73 | +0,81% | 8,65 | 8,75 | 8,72 | 8,70 | 8,73 | 2.330 | 38.663.934 |
| 13/1/2026 | 8,72 | 8,66 | -0,23% | 8,62 | 8,72 | 8,65 | 8,65 | 8,66 | 997 | 31.930.865 |
| 12/1/2026 | 8,71 | 8,68 | +0,70% | 8,61 | 8,72 | 8,66 | 8,66 | 8,68 | 3.438 | 46.021.470 |
| 9/1/2026 | 8,94 | 8,62 | -5,27% | 8,40 | 8,98 | 8,63 | 8,62 | 8,64 | 3.344 | 514.266.233 |
| 8/1/2026 | 9,15 | 9,10 | -0,66% | 8,88 | 9,16 | 9,09 | 9,10 | 9,12 | 1.297 | 278.533.340 |
| 7/1/2026 | 9,25 | 9,16 | -0,43% | 9,13 | 9,25 | 9,16 | 9,15 | 9,16 | 3.749 | 68.169.052 |
| 6/1/2026 | 9,20 | 9,20 | +0,33% | 9,17 | 9,23 | 9,19 | 9,19 | 9,20 | 4.076 | 44.800.480 |
| 5/1/2026 | 9,24 | 9,17 | -0,22% | 9,12 | 9,24 | 9,16 | 9,17 | 9,19 | 3.089 | 30.857.534 |
| 2/1/2026 | 8,82 | 9,19 | -0,33% | 8,82 | 9,22 | 9,15 | 9,19 | 9,22 | 1.855 | 80.174.313 |
| 30/12/2025 | 8,82 | 9,22 | +4,65% | 8,77 | 9,22 | 8,82 | 8,91 | 9,22 | 1.460 | 33.715.093 |
| 29/12/2025 | 8,74 | 8,81 | +0,57% | 8,74 | 8,90 | 8,81 | 8,80 | 8,81 | 6.186 | 54.017.562 |
| 26/12/2025 | 8,67 | 8,76 | +1,62% | 8,59 | 8,76 | 8,69 | 8,74 | 8,76 | 2.500 | 58.252.250 |
| 23/12/2025 | 8,60 | 8,62 | +0,23% | 8,59 | 8,67 | 8,61 | 8,60 | 8,62 | 2.332 | 37.808.834 |
| 22/12/2025 | 8,56 | 8,60 | +0,47% | 8,54 | 8,70 | 8,63 | 8,60 | 8,63 | 6.970 | 38.250.572 |
| 19/12/2025 | 8,55 | 8,56 | +0,12% | 8,49 | 8,56 | 8,53 | 8,53 | 8,56 | 9.641 | 40.875.212 |
| 18/12/2025 | 8,49 | 8,55 | +0,71% | 8,46 | 8,55 | 8,49 | 8,50 | 8,55 | 7.908 | 58.334.235 |
| 17/12/2025 | 8,56 | 8,49 | -0,70% | 8,45 | 8,56 | 8,47 | 8,45 | 8,49 | 3.141 | 42.571.551 |
| 16/12/2025 | 8,50 | 8,55 | +0,59% | 8,47 | 8,55 | 8,51 | 8,53 | 8,55 | 4.726 | 34.513.802 |
| 15/12/2025 | 8,47 | 8,50 | +0,59% | 8,45 | 8,50 | 8,48 | 8,48 | 8,50 | 3.798 | 46.111.263 |
| 12/12/2025 | 8,41 | 8,45 | +0,48% | 8,40 | 8,47 | 8,44 | 8,45 | 8,47 | 5.604 | 46.345.187 |
| 11/12/2025 | 8,42 | 8,41 | -0,12% | 8,38 | 8,49 | 8,42 | 8,41 | 8,43 | 4.047 | 39.382.546 |
| 10/12/2025 | 8,35 | 8,42 | +0,60% | 8,35 | 8,42 | 8,38 | 8,39 | 8,42 | 1.809 | 26.541.641 |
| 9/12/2025 | 8,37 | 8,37 | 0,00% | 8,35 | 8,38 | 8,36 | 8,36 | 8,37 | 663 | 27.704.489 |
| 8/12/2025 | 8,41 | 8,37 | -0,95% | 8,35 | 8,41 | 8,37 | 8,36 | 8,37 | 2.371 | 37.062.502 |
| 5/12/2025 | 8,46 | 8,45 | -0,12% | 8,40 | 8,48 | 8,44 | 8,43 | 8,45 | 3.160 | 51.243.229 |
| 4/12/2025 | 8,44 | 8,46 | -0,12% | 8,43 | 8,47 | 8,44 | 8,44 | 8,46 | 3.633 | 20.364.313 |
| 3/12/2025 | 8,46 | 8,47 | +0,47% | 8,42 | 8,47 | 8,43 | 8,42 | 8,47 | 10.018 | 51.831.208 |
| 2/12/2025 | 8,45 | 8,43 | -0,24% | 8,42 | 8,46 | 8,43 | 8,42 | 8,43 | 4.269 | 26.589.484 |
| 1/12/2025 | 8,42 | 8,45 | +0,36% | 8,38 | 8,45 | 8,39 | 8,39 | 8,45 | 8.958 | 80.464.622 |
| 28/11/2025 | 8,38 | 8,42 | +0,12% | 8,38 | 8,47 | 8,42 | 8,41 | 8,42 | 1.856 | 33.848.730 |
| 27/11/2025 | 8,39 | 8,41 | +0,24% | 8,38 | 8,42 | 8,40 | 8,40 | 8,41 | 697 | 19.475.472 |
| 26/11/2025 | 8,42 | 8,39 | -0,12% | 8,36 | 8,42 | 8,38 | 8,37 | 8,39 | 926 | 54.448.611 |
| 25/11/2025 | 8,41 | 8,40 | -0,12% | 8,39 | 8,42 | 8,40 | 8,39 | 8,40 | 3.405 | 22.900.705 |
| 24/11/2025 | 8,44 | 8,41 | -0,36% | 8,37 | 8,44 | 8,39 | 8,37 | 8,41 | 3.226 | 47.546.316 |
| 21/11/2025 | 8,47 | 8,44 | -0,24% | 8,39 | 8,48 | 8,42 | 8,41 | 8,44 | 4.826 | 42.655.391 |
| 19/11/2025 | 8,47 | 8,46 | -0,12% | 8,43 | 8,49 | 8,45 | 8,43 | 8,46 | 998 | 16.762.429 |
| 18/11/2025 | 8,44 | 8,47 | +0,36% | 8,40 | 8,49 | 8,43 | 8,43 | 8,47 | 2.516 | 28.832.618 |
| 17/11/2025 | 8,45 | 8,44 | -0,12% | 8,36 | 8,50 | 8,42 | 8,41 | 8,44 | 4.293 | 38.941.281 |
| 14/11/2025 | 8,44 | 8,45 | +0,24% | 8,37 | 8,47 | 8,41 | 8,39 | 8,45 | 11.968 | 41.327.841 |
| 13/11/2025 | 8,40 | 8,43 | +0,36% | 8,38 | 8,43 | 8,40 | 8,38 | 8,43 | 2.038 | 26.034.347 |
| 12/11/2025 | 8,43 | 8,40 | -0,36% | 8,38 | 8,43 | 8,39 | 8,38 | 8,40 | 3.029 | 16.917.905 |
| 11/11/2025 | 8,37 | 8,43 | +0,72% | 8,35 | 8,43 | 8,40 | 8,42 | 8,43 | 1.356 | 21.524.335 |
| 10/11/2025 | 8,36 | 8,37 | -1,88% | 8,32 | 8,41 | 8,35 | 8,36 | 8,37 | 2.287 | 76.596.759 |
| 7/11/2025 | 8,51 | 8,53 | +0,24% | 8,46 | 8,53 | 8,49 | 8,53 | 8,54 | 1.100 | 18.566.471 |
| 6/11/2025 | 8,55 | 8,51 | -0,35% | 8,45 | 8,55 | 8,49 | 8,50 | 8,51 | 3.054 | 36.290.908 |
| 5/11/2025 | 8,56 | 8,54 | -0,23% | 8,52 | 8,57 | 8,55 | 8,54 | 8,55 | 415 | 16.022.212 |
| 4/11/2025 | 8,50 | 8,56 | +0,82% | 8,47 | 8,56 | 8,51 | 8,53 | 8,56 | 3.412 | 22.801.347 |
| 3/11/2025 | 8,43 | 8,49 | +0,71% | 8,41 | 8,49 | 8,45 | 8,46 | 8,49 | 563 | 17.937.468 |
| 31/10/2025 | 8,44 | 8,43 | +0,24% | 8,41 | 8,47 | 8,43 | 8,41 | 8,43 | 4.578 | 18.690.308 |
| 30/10/2025 | 8,44 | 8,41 | -0,12% | 8,40 | 8,44 | 8,41 | 8,41 | 8,42 | 2.048 | 14.588.875 |
| 29/10/2025 | 8,47 | 8,42 | -0,71% | 8,39 | 8,48 | 8,41 | 8,40 | 8,43 | 3.397 | 60.817.342 |
| 28/10/2025 | 8,43 | 8,48 | +0,59% | 8,43 | 8,49 | 8,46 | 8,46 | 8,48 | 2.411 | 25.004.159 |
| 27/10/2025 | 8,44 | 8,43 | -0,12% | 8,39 | 8,45 | 8,41 | 8,40 | 8,43 | 2.277 | 18.868.297 |
| 24/10/2025 | 8,43 | 8,44 | +0,12% | 8,37 | 8,45 | 8,41 | 8,41 | 8,44 | 4.851 | 22.666.127 |
| 23/10/2025 | 8,44 | 8,43 | +0,24% | 8,37 | 8,45 | 8,43 | 8,37 | 8,43 | 4.945 | 49.012.380 |
| 22/10/2025 | 8,43 | 8,41 | -0,24% | 8,38 | 8,44 | 8,41 | 8,40 | 8,43 | 1.052 | 20.653.528 |
| 21/10/2025 | 8,44 | 8,43 | -0,12% | 8,38 | 8,45 | 8,40 | 8,38 | 8,43 | 966 | 20.053.326 |
| 20/10/2025 | 8,45 | 8,44 | +0,12% | 8,40 | 8,47 | 8,43 | 8,41 | 8,44 | 2.143 | 26.670.595 |
| 17/10/2025 | 8,42 | 8,43 | -0,12% | 8,40 | 8,46 | 8,43 | 8,42 | 8,43 | 2.781 | 21.488.281 |
| 16/10/2025 | 8,42 | 8,44 | +0,12% | 8,38 | 8,44 | 8,42 | 8,40 | 8,44 | 3.074 | 14.494.899 |
| 15/10/2025 | 8,42 | 8,43 | +0,24% | 8,38 | 8,43 | 8,40 | 8,38 | 8,43 | 588 | 14.498.731 |
| 14/10/2025 | 8,43 | 8,41 | +0,12% | 8,37 | 8,43 | 8,39 | 8,40 | 8,41 | 557 | 18.136.753 |
| 13/10/2025 | 8,41 | 8,40 | +0,36% | 8,33 | 8,42 | 8,38 | 8,36 | 8,40 | 2.010 | 17.871.788 |
| 10/10/2025 | 8,36 | 8,37 | +0,12% | 8,34 | 8,41 | 8,37 | 8,35 | 8,37 | 2.704 | 14.687.312 |
| 9/10/2025 | 8,38 | 8,36 | 0,00% | 8,34 | 8,38 | 8,36 | 8,35 | 8,36 | 666 | 10.894.790 |
| 8/10/2025 | 8,44 | 8,36 | -1,07% | 8,31 | 8,44 | 8,36 | 8,34 | 8,36 | 609 | 22.991.262 |
| 7/10/2025 | 8,52 | 8,45 | -0,59% | 8,40 | 8,54 | 8,43 | 8,45 | 8,46 | 1.755 | 79.160.726 |
| 6/10/2025 | 8,50 | 8,50 | +0,12% | 8,44 | 8,55 | 8,48 | 8,47 | 8,50 | 1.044 | 63.487.358 |
| 3/10/2025 | 8,68 | 8,49 | -1,28% | 8,49 | 8,68 | 8,51 | 8,49 | 8,57 | 2.846 | 197.317.913 |
| 2/10/2025 | 8,63 | 8,60 | +0,70% | 8,55 | 8,63 | 8,58 | 8,55 | 8,60 | 719 | 11.008.067 |
| 1/10/2025 | 8,69 | 8,54 | -1,16% | 8,53 | 8,74 | 8,58 | 8,54 | 8,59 | 2.241 | 68.431.338 |
| 30/9/2025 | 8,68 | 8,64 | -0,12% | 8,59 | 8,69 | 8,64 | 8,64 | 8,65 | 1.518 | 16.633.715 |
| 29/9/2025 | 8,69 | 8,65 | +0,58% | 8,56 | 8,69 | 8,62 | 8,58 | 8,65 | 7.782 | 31.446.521 |
| 26/9/2025 | 8,64 | 8,60 | +0,12% | 8,59 | 8,66 | 8,63 | 8,60 | 8,64 | 1.029 | 12.125.719 |
| 25/9/2025 | 8,53 | 8,59 | +0,70% | 8,53 | 8,65 | 8,60 | 8,59 | 8,60 | 447 | 12.360.920 |
| 24/9/2025 | 8,68 | 8,53 | -0,70% | 8,52 | 8,71 | 8,59 | 8,53 | 8,60 | 2.505 | 23.184.680 |
| 23/9/2025 | 8,50 | 8,59 | +1,06% | 8,50 | 8,70 | 8,61 | 8,59 | 8,64 | 3.051 | 32.390.061 |
| 22/9/2025 | 8,60 | 8,50 | -0,70% | 8,45 | 8,61 | 8,54 | 8,50 | 8,54 | 2.742 | 53.130.877 |
| 19/9/2025 | 8,70 | 8,56 | -0,12% | 8,55 | 8,71 | 8,59 | 8,55 | 8,56 | 2.012 | 25.009.753 |
| 18/9/2025 | 8,58 | 8,57 | -0,58% | 8,55 | 8,70 | 8,60 | 8,57 | 8,62 | 2.393 | 30.706.421 |
| 17/9/2025 | 8,59 | 8,62 | +0,82% | 8,52 | 8,62 | 8,56 | 8,58 | 8,62 | 2.510 | 14.758.699 |
| 16/9/2025 | 8,56 | 8,55 | -0,12% | 8,51 | 8,59 | 8,55 | 8,55 | 8,58 | 756 | 23.128.250 |
| 15/9/2025 | 8,56 | 8,56 | +0,12% | 8,51 | 8,56 | 8,54 | 8,55 | 8,56 | 3.329 | 17.705.775 |
| 12/9/2025 | 8,50 | 8,55 | +0,59% | 8,47 | 8,57 | 8,54 | 8,55 | 8,56 | 2.482 | 25.951.111 |
| 11/9/2025 | 8,50 | 8,50 | -0,12% | 8,43 | 8,51 | 8,47 | 8,46 | 8,50 | 886 | 22.021.541 |
| 10/9/2025 | 8,52 | 8,51 | -0,12% | 8,42 | 8,58 | 8,48 | 8,45 | 8,51 | 5.883 | 35.673.295 |
| 9/9/2025 | 8,48 | 8,52 | +0,59% | 8,47 | 8,58 | 8,55 | 8,52 | 8,53 | 2.339 | 37.099.170 |
| 8/9/2025 | 8,45 | 8,47 | -0,94% | 8,45 | 8,56 | 8,49 | 8,47 | 8,53 | 3.132 | 29.497.024 |
| 5/9/2025 | 8,56 | 8,55 | +0,12% | 8,53 | 8,57 | 8,55 | 8,55 | 8,57 | 1.168 | 12.871.034 |
| 4/9/2025 | 8,45 | 8,54 | +1,07% | 8,45 | 8,54 | 8,51 | 8,53 | 8,54 | 1.881 | 11.612.677 |
| 3/9/2025 | 8,50 | 8,45 | -0,82% | 8,45 | 8,57 | 8,49 | 8,45 | 8,51 | 1.302 | 29.007.619 |
| 2/9/2025 | 8,49 | 8,52 | +0,35% | 8,46 | 8,57 | 8,52 | 8,52 | 8,56 | 2.746 | 23.407.616 |
| 1/9/2025 | 8,55 | 8,49 | -0,12% | 8,41 | 8,55 | 8,46 | 8,49 | 8,50 | 1.871 | 33.209.753 |
| 29/8/2025 | 8,42 | 8,50 | +0,35% | 8,42 | 8,55 | 8,48 | 8,50 | 8,55 | 2.188 | 21.687.935 |
| 28/8/2025 | 8,46 | 8,47 | +0,36% | 8,36 | 8,47 | 8,41 | 8,40 | 8,47 | 3.115 | 25.136.020 |
| 27/8/2025 | 8,48 | 8,44 | -0,47% | 8,38 | 8,48 | 8,44 | 8,45 | 8,46 | 1.223 | 18.031.970 |
| 26/8/2025 | 8,42 | 8,48 | +0,71% | 8,36 | 8,48 | 8,42 | 8,41 | 8,48 | 1.485 | 12.168.758 |
| 25/8/2025 | 8,35 | 8,42 | +0,60% | 8,32 | 8,43 | 8,38 | 8,35 | 8,42 | 784 | 19.165.928 |
| 22/8/2025 | 8,48 | 8,37 | +0,36% | 8,34 | 8,48 | 8,38 | 8,37 | 8,40 | 3.035 | 16.984.485 |
| 21/8/2025 | 8,55 | 8,34 | -1,42% | 8,32 | 8,55 | 8,40 | 8,34 | 8,36 | 1.007 | 33.540.257 |
| 20/8/2025 | 8,56 | 8,46 | -1,17% | 8,46 | 8,57 | 8,49 | 8,46 | 8,50 | 1.287 | 20.986.241 |
| 19/8/2025 | 8,56 | 8,56 | 0,00% | 8,50 | 8,56 | 8,53 | 8,51 | 8,56 | 1.832 | 10.800.054 |
| 18/8/2025 | 8,56 | 8,56 | +0,82% | 8,49 | 8,59 | 8,55 | 8,55 | 8,56 | 475 | 12.626.033 |
| 15/8/2025 | 8,56 | 8,49 | -0,82% | 8,45 | 8,57 | 8,50 | 8,49 | 8,56 | 2.034 | 270.921.303 |
| 14/8/2025 | 8,49 | 8,56 | +0,71% | 8,42 | 8,56 | 8,50 | 8,49 | 8,56 | 2.143 | 25.159.544 |
| 13/8/2025 | 8,49 | 8,50 | 0,00% | 8,49 | 8,60 | 8,51 | 8,49 | 8,50 | 764 | 213.295.360 |
| 12/8/2025 | 8,34 | 8,50 | +2,66% | 8,25 | 8,50 | 8,37 | 8,41 | 8,50 | 2.382 | 34.528.819 |
| 11/8/2025 | 8,35 | 8,28 | -0,60% | 8,28 | 8,35 | 8,28 | 8,28 | 8,33 | 2.492 | 58.781.350 |
| 8/8/2025 | 8,29 | 8,33 | -0,60% | 8,20 | 8,33 | 8,28 | 8,28 | 8,33 | 5.883 | 21.676.253 |
| 7/8/2025 | 8,44 | 8,38 | +0,72% | 8,31 | 8,44 | 8,35 | 8,36 | 8,38 | 1.182 | 29.234.170 |
| 6/8/2025 | 8,38 | 8,32 | 0,00% | 8,30 | 8,45 | 8,35 | 8,33 | 8,44 | 1.193 | 23.248.645 |
| 5/8/2025 | 8,53 | 8,32 | -2,12% | 8,31 | 8,57 | 8,39 | 8,32 | 8,39 | 2.165 | 68.008.283 |
| 4/8/2025 | 8,44 | 8,50 | +0,95% | 8,32 | 8,51 | 8,41 | 8,49 | 8,50 | 1.288 | 20.434.110 |
| 1/8/2025 | 8,42 | 8,42 | +0,96% | 8,40 | 8,45 | 8,43 | 8,40 | 8,42 | 3.458 | 13.453.609 |
| 31/7/2025 | 8,43 | 8,34 | -0,12% | 8,34 | 8,44 | 8,36 | 8,34 | 8,37 | 8.113 | 23.325.758 |
| 30/7/2025 | 8,45 | 8,35 | -0,60% | 8,35 | 8,47 | 8,40 | 8,35 | 8,40 | 4.180 | 22.820.291 |
| 29/7/2025 | 8,47 | 8,40 | -0,36% | 8,40 | 8,47 | 8,43 | 8,40 | 8,42 | 5.114 | 29.344.087 |
| 28/7/2025 | 8,46 | 8,43 | -0,47% | 8,40 | 8,47 | 8,42 | 8,40 | 8,43 | 568 | 17.620.749 |
| 25/7/2025 | 8,44 | 8,47 | +0,36% | 8,41 | 8,48 | 8,44 | 8,42 | 8,47 | 1.877 | 20.067.366 |
| 24/7/2025 | 8,48 | 8,44 | -0,59% | 8,40 | 8,48 | 8,43 | 8,44 | 8,45 | 2.421 | 35.106.900 |
| 23/7/2025 | 8,49 | 8,49 | 0,00% | 8,43 | 8,51 | 8,44 | 8,43 | 8,49 | 9.575 | 29.753.335 |
| 22/7/2025 | 8,53 | 8,49 | +0,12% | 8,41 | 8,54 | 8,50 | 8,45 | 8,49 | 3.894 | 23.197.565 |
| 21/7/2025 | 8,51 | 8,48 | -0,35% | 8,48 | 8,53 | 8,49 | 8,48 | 8,50 | 1.456 | 17.170.391 |
| 18/7/2025 | 8,52 | 8,51 | +0,24% | 8,49 | 8,58 | 8,51 | 8,49 | 8,51 | 3.919 | 14.121.147 |
| 17/7/2025 | 8,52 | 8,49 | -0,12% | 8,47 | 8,52 | 8,49 | 8,49 | 8,51 | 1.956 | 13.009.895 |
| 16/7/2025 | 8,49 | 8,50 | +0,59% | 8,43 | 8,50 | 8,46 | 8,44 | 8,50 | 2.608 | 31.169.961 |
| 15/7/2025 | 8,44 | 8,45 | +0,24% | 8,44 | 8,50 | 8,46 | 8,45 | 8,46 | 4.235 | 17.130.103 |
| 14/7/2025 | 8,49 | 8,43 | -0,24% | 8,43 | 8,52 | 8,46 | 8,43 | 8,45 | 1.566 | 25.100.727 |
| 11/7/2025 | 8,49 | 8,45 | -0,47% | 8,43 | 8,49 | 8,44 | 8,45 | 8,46 | 1.950 | 64.679.230 |
| 10/7/2025 | 8,51 | 8,49 | -0,24% | 8,43 | 8,51 | 8,47 | 8,47 | 8,51 | 6.548 | 76.000.237 |
| 9/7/2025 | 8,60 | 8,51 | -1,28% | 8,51 | 8,61 | 8,53 | 8,51 | 8,54 | 1.282 | 11.891.523 |
| 8/7/2025 | 8,48 | 8,62 | +0,23% | 8,48 | 8,64 | 8,58 | 8,56 | 8,62 | 4.155 | 45.210.869 |
| 7/7/2025 | 8,65 | 8,60 | +0,23% | 8,55 | 8,69 | 8,61 | 8,60 | 8,65 | 3.241 | 46.250.088 |
| 4/7/2025 | 8,73 | 8,58 | -0,92% | 8,50 | 8,73 | 8,54 | 8,58 | 8,60 | 2.831 | 180.920.769 |
| 3/7/2025 | 8,64 | 8,66 | +1,05% | 8,62 | 8,73 | 8,65 | 8,66 | 8,68 | 1.982 | 8.252.980 |
| 2/7/2025 | 8,60 | 8,57 | +0,23% | 8,57 | 8,72 | 8,62 | 8,57 | 8,61 | 1.015 | 18.857.637 |
| 1/7/2025 | 8,60 | 8,55 | -0,58% | 8,46 | 8,72 | 8,61 | 8,55 | 8,63 | 3.683 | 34.681.100 |
| 30/6/2025 | 8,56 | 8,60 | +0,23% | 8,43 | 8,65 | 8,53 | 8,55 | 8,60 | 10.096 | 72.605.043 |
| 27/6/2025 | 8,63 | 8,58 | -0,58% | 8,56 | 8,70 | 8,62 | 8,58 | 8,65 | 6.018 | 21.856.405 |
| 26/6/2025 | 8,75 | 8,63 | -0,80% | 8,55 | 8,75 | 8,63 | 8,64 | 8,70 | 1.370 | 21.214.726 |
| 25/6/2025 | 8,58 | 8,70 | +1,28% | 8,50 | 8,76 | 8,68 | 8,63 | 8,70 | 974 | 169.417.388 |
| 24/6/2025 | 8,56 | 8,59 | +1,54% | 8,45 | 8,59 | 8,50 | 8,56 | 8,59 | 756 | 21.804.451 |
| 23/6/2025 | 8,49 | 8,46 | -0,47% | 8,46 | 8,55 | 8,49 | 8,46 | 8,49 | 1.904 | 14.743.187 |
| 20/6/2025 | 8,50 | 8,50 | +0,47% | 8,43 | 8,54 | 8,44 | 8,46 | 8,50 | 4.310 | 30.631.029 |
| 18/6/2025 | 8,56 | 8,46 | -0,12% | 8,43 | 8,56 | 8,45 | 8,43 | 8,48 | 1.969 | 20.281.081 |
| 17/6/2025 | 8,63 | 8,47 | -0,35% | 8,46 | 8,63 | 8,50 | 8,47 | 8,50 | 873 | 21.965.682 |
| 16/6/2025 | 8,66 | 8,50 | -1,28% | 8,45 | 8,70 | 8,57 | 8,50 | 8,55 | 1.400 | 30.980.575 |
| 13/6/2025 | 8,49 | 8,61 | +1,06% | 8,46 | 8,70 | 8,59 | 8,61 | 8,65 | 2.472 | 25.679.902 |
| 12/6/2025 | 8,55 | 8,52 | -0,35% | 8,39 | 8,59 | 8,48 | 8,49 | 8,52 | 1.943 | 34.364.570 |
| 11/6/2025 | 8,59 | 8,55 | -0,58% | 8,51 | 8,60 | 8,55 | 8,55 | 8,57 | 521 | 11.858.641 |
| 10/6/2025 | 8,64 | 8,60 | +0,58% | 8,45 | 8,66 | 8,52 | 8,52 | 8,60 | 5.332 | 31.619.153 |
| 9/6/2025 | 8,70 | 8,55 | -1,72% | 8,43 | 8,71 | 8,55 | 8,53 | 8,55 | 1.707 | 24.076.627 |
| 6/6/2025 | 8,75 | 8,70 | -0,91% | 8,70 | 8,84 | 8,77 | 8,70 | 8,77 | 4.551 | 24.496.499 |
| 5/6/2025 | 8,80 | 8,78 | -0,23% | 8,66 | 8,85 | 8,71 | 8,74 | 8,78 | 4.697 | 259.314.327 |
| 4/6/2025 | 8,86 | 8,80 | -0,56% | 8,75 | 8,87 | 8,79 | 8,77 | 8,80 | 1.502 | 50.622.496 |