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.
TEPP11 - FII TEL PROP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,44 | 8,28 | -1,90% | 8,25 | 8,46 | 8,32 | 8,28 | 8,29 | 5.042 | 204.835.225 |
| 2/6/2026 | 8,51 | 8,44 | -0,47% | 8,36 | 8,54 | 8,43 | 8,43 | 8,44 | 2.742 | 104.091.842 |
| 1/6/2026 | 8,55 | 8,48 | -2,30% | 8,41 | 8,55 | 8,47 | 8,46 | 8,48 | 3.523 | 139.222.435 |
| 29/5/2026 | 8,65 | 8,68 | +0,58% | 8,60 | 8,68 | 8,64 | 8,67 | 8,68 | 5.278 | 282.408.783 |
| 28/5/2026 | 8,64 | 8,63 | +1,17% | 8,54 | 8,65 | 8,59 | 8,61 | 8,63 | 3.866 | 197.460.206 |
| 27/5/2026 | 8,62 | 8,53 | -0,47% | 8,52 | 8,62 | 8,55 | 8,53 | 8,54 | 5.911 | 153.864.949 |
| 26/5/2026 | 8,65 | 8,57 | -0,58% | 8,54 | 8,67 | 8,57 | 8,57 | 8,58 | 4.065 | 128.432.113 |
| 25/5/2026 | 8,54 | 8,62 | +1,17% | 8,53 | 8,64 | 8,59 | 8,61 | 8,62 | 4.046 | 142.446.354 |
| 22/5/2026 | 8,50 | 8,52 | +0,47% | 8,43 | 8,55 | 8,49 | 8,52 | 8,54 | 6.401 | 125.078.952 |
| 21/5/2026 | 8,47 | 8,48 | +0,12% | 8,38 | 8,48 | 8,43 | 8,47 | 8,48 | 4.178 | 149.554.987 |
| 20/5/2026 | 8,41 | 8,47 | +1,80% | 8,32 | 8,49 | 8,43 | 8,45 | 8,47 | 4.287 | 292.497.321 |
| 19/5/2026 | 8,48 | 8,32 | -2,00% | 8,32 | 8,49 | 8,36 | 8,32 | 8,35 | 2.972 | 192.556.842 |
| 18/5/2026 | 8,49 | 8,49 | -0,12% | 8,42 | 8,51 | 8,46 | 8,48 | 8,49 | 5.751 | 159.147.875 |
| 15/5/2026 | 8,56 | 8,50 | -0,35% | 8,42 | 8,58 | 8,49 | 8,49 | 8,50 | 11.187 | 223.562.705 |
| 14/5/2026 | 8,43 | 8,53 | +1,79% | 8,38 | 8,54 | 8,47 | 8,50 | 8,53 | 6.106 | 186.295.398 |
| 13/5/2026 | 8,62 | 8,38 | -2,44% | 8,29 | 8,62 | 8,49 | 8,37 | 8,38 | 4.913 | 255.814.097 |
| 12/5/2026 | 8,64 | 8,59 | -0,69% | 8,55 | 8,65 | 8,60 | 8,59 | 8,62 | 5.771 | 217.435.582 |
| 11/5/2026 | 8,85 | 8,65 | -2,15% | 8,65 | 8,86 | 8,72 | 8,65 | 8,68 | 4.768 | 191.884.159 |
| 8/5/2026 | 8,83 | 8,84 | +0,23% | 8,79 | 8,85 | 8,81 | 8,83 | 8,84 | 3.353 | 184.203.468 |
| 7/5/2026 | 8,80 | 8,82 | +0,57% | 8,74 | 8,82 | 8,78 | 8,80 | 8,82 | 5.366 | 146.471.904 |
| 6/5/2026 | 8,72 | 8,77 | +0,57% | 8,71 | 8,80 | 8,76 | 8,77 | 8,79 | 10.058 | 118.323.669 |
| 5/5/2026 | 8,78 | 8,72 | -0,23% | 8,66 | 8,78 | 8,70 | 8,71 | 8,72 | 2.383 | 134.597.168 |
| 4/5/2026 | 8,91 | 8,74 | -3,32% | 8,70 | 8,91 | 8,78 | 8,74 | 8,76 | 7.951 | 336.669.132 |
| 30/4/2026 | 9,03 | 9,04 | +0,22% | 8,99 | 9,05 | 9,02 | 9,03 | 9,04 | 4.776 | 468.991.298 |
| 29/4/2026 | 9,05 | 9,02 | -0,22% | 9,01 | 9,05 | 9,02 | 9,02 | 9,03 | 2.793 | 131.324.015 |
| 28/4/2026 | 9,06 | 9,04 | -0,22% | 9,01 | 9,07 | 9,04 | 9,03 | 9,04 | 5.208 | 158.062.701 |
| 27/4/2026 | 9,09 | 9,06 | -0,11% | 9,05 | 9,09 | 9,07 | 9,06 | 9,07 | 6.335 | 190.524.944 |
| 24/4/2026 | 9,08 | 9,07 | -0,11% | 9,05 | 9,10 | 9,06 | 9,07 | 9,09 | 4.886 | 216.150.811 |
| 23/4/2026 | 9,08 | 9,08 | -0,22% | 9,05 | 9,11 | 9,07 | 9,06 | 9,08 | 5.442 | 137.678.505 |
| 22/4/2026 | 9,08 | 9,10 | +0,22% | 9,06 | 9,11 | 9,08 | 9,08 | 9,10 | 5.717 | 185.672.502 |
| 20/4/2026 | 9,07 | 9,08 | +0,11% | 9,05 | 9,08 | 9,06 | 9,06 | 9,08 | 11.375 | 170.662.482 |
| 17/4/2026 | 9,05 | 9,07 | +0,22% | 9,04 | 9,09 | 9,06 | 9,06 | 9,07 | 4.614 | 167.343.166 |
| 16/4/2026 | 9,05 | 9,05 | +0,22% | 9,02 | 9,05 | 9,04 | 9,04 | 9,05 | 3.179 | 130.993.939 |
| 15/4/2026 | 9,05 | 9,03 | -0,22% | 9,02 | 9,06 | 9,03 | 9,03 | 9,05 | 9.386 | 123.223.926 |
| 14/4/2026 | 9,02 | 9,05 | +0,33% | 9,01 | 9,05 | 9,03 | 9,04 | 9,05 | 14.726 | 145.737.530 |
| 13/4/2026 | 9,02 | 9,02 | 0,00% | 9,00 | 9,07 | 9,02 | 9,02 | 9,04 | 12.648 | 143.144.666 |
| 10/4/2026 | 9,03 | 9,02 | +0,33% | 8,99 | 9,06 | 9,02 | 9,02 | 9,03 | 4.957 | 176.746.941 |
| 9/4/2026 | 9,04 | 8,99 | -0,33% | 8,99 | 9,05 | 9,01 | 8,99 | 9,02 | 5.233 | 128.108.284 |
| 8/4/2026 | 9,00 | 9,02 | +0,33% | 8,99 | 9,08 | 9,03 | 9,02 | 9,04 | 1.811 | 206.086.250 |
| 7/4/2026 | 8,98 | 8,99 | +0,11% | 8,96 | 9,03 | 8,99 | 8,99 | 9,00 | 5.253 | 211.356.584 |
| 6/4/2026 | 8,97 | 8,98 | +0,22% | 8,96 | 9,00 | 8,97 | 8,97 | 8,98 | 11.220 | 128.615.093 |
| 2/4/2026 | 8,98 | 8,96 | -0,33% | 8,92 | 8,99 | 8,96 | 8,96 | 8,98 | 2.994 | 163.737.006 |
| 1/4/2026 | 9,00 | 8,99 | -1,32% | 8,90 | 9,00 | 8,96 | 8,96 | 8,99 | 27.722 | 235.124.850 |
| 31/3/2026 | 9,05 | 9,11 | +1,11% | 9,00 | 9,12 | 9,06 | 9,10 | 9,11 | 9.648 | 357.689.796 |
| 30/3/2026 | 9,01 | 9,01 | -0,22% | 8,97 | 9,05 | 8,99 | 8,99 | 9,01 | 9.242 | 279.291.468 |
| 27/3/2026 | 9,00 | 9,03 | +0,33% | 8,96 | 9,04 | 8,99 | 8,99 | 9,03 | 5.985 | 368.307.976 |
| 26/3/2026 | 9,02 | 9,00 | -0,22% | 8,95 | 9,04 | 8,98 | 9,00 | 9,02 | 4.268 | 203.400.252 |
| 25/3/2026 | 8,99 | 9,02 | +0,67% | 8,97 | 9,04 | 9,00 | 8,99 | 9,02 | 4.464 | 150.916.892 |
| 24/3/2026 | 9,05 | 8,96 | -0,55% | 8,91 | 9,05 | 8,97 | 8,96 | 8,99 | 5.919 | 190.070.258 |
| 23/3/2026 | 8,97 | 9,01 | +0,90% | 8,92 | 9,07 | 9,01 | 9,01 | 9,06 | 6.549 | 218.168.101 |
| 20/3/2026 | 8,98 | 8,93 | -0,67% | 8,86 | 8,99 | 8,91 | 8,92 | 8,93 | 5.579 | 189.504.629 |
| 19/3/2026 | 8,98 | 8,99 | 0,00% | 8,87 | 8,99 | 8,92 | 8,95 | 8,99 | 3.416 | 270.631.693 |
| 18/3/2026 | 9,00 | 8,99 | -0,11% | 8,94 | 9,01 | 8,97 | 8,98 | 8,99 | 5.601 | 156.263.836 |
| 17/3/2026 | 9,04 | 9,00 | 0,00% | 8,96 | 9,08 | 9,02 | 8,99 | 9,00 | 5.493 | 155.095.874 |
| 16/3/2026 | 8,91 | 9,00 | +1,12% | 8,90 | 9,00 | 8,95 | 8,95 | 9,00 | 10.210 | 203.469.234 |
| 13/3/2026 | 8,94 | 8,90 | -0,34% | 8,84 | 8,99 | 8,91 | 8,89 | 8,90 | 9.116 | 378.518.390 |
| 12/3/2026 | 9,02 | 8,93 | -1,33% | 8,92 | 9,05 | 8,98 | 8,93 | 9,00 | 6.069 | 237.969.596 |
| 11/3/2026 | 9,03 | 9,05 | -0,11% | 8,99 | 9,06 | 9,01 | 9,05 | 9,06 | 5.663 | 218.196.659 |
| 10/3/2026 | 9,07 | 9,06 | +0,11% | 9,04 | 9,13 | 9,07 | 9,06 | 9,07 | 5.430 | 266.318.790 |
| 9/3/2026 | 9,10 | 9,05 | -0,44% | 9,03 | 9,10 | 9,06 | 9,04 | 9,05 | 7.757 | 199.553.252 |
| 6/3/2026 | 9,06 | 9,09 | +0,33% | 9,04 | 9,13 | 9,09 | 9,09 | 9,11 | 7.076 | 214.200.324 |
| 5/3/2026 | 9,16 | 9,06 | -1,09% | 9,06 | 9,18 | 9,10 | 9,06 | 9,11 | 9.743 | 218.646.756 |
| 4/3/2026 | 9,05 | 9,16 | +1,44% | 9,03 | 9,19 | 9,11 | 9,15 | 9,16 | 10.378 | 253.869.496 |
| 3/3/2026 | 9,23 | 9,03 | -2,27% | 8,90 | 9,23 | 9,04 | 9,02 | 9,03 | 6.532 | 437.662.679 |
| 2/3/2026 | 9,19 | 9,24 | -0,43% | 9,17 | 9,26 | 9,20 | 9,20 | 9,24 | 6.809 | 219.911.225 |
| 27/2/2026 | 9,34 | 9,28 | -0,32% | 9,26 | 9,35 | 9,29 | 9,27 | 9,28 | 5.566 | 254.688.690 |
| 26/2/2026 | 9,26 | 9,31 | +0,54% | 9,25 | 9,32 | 9,28 | 9,29 | 9,31 | 4.282 | 102.745.332 |
| 25/2/2026 | 9,30 | 9,26 | -0,22% | 9,23 | 9,30 | 9,26 | 9,26 | 9,27 | 4.287 | 148.470.692 |
| 24/2/2026 | 9,30 | 9,28 | -0,22% | 9,20 | 9,35 | 9,26 | 9,22 | 9,28 | 6.047 | 346.235.282 |
| 23/2/2026 | 9,20 | 9,30 | +1,20% | 9,20 | 9,30 | 9,26 | 9,26 | 9,30 | 8.608 | 299.963.898 |
| 20/2/2026 | 9,16 | 9,19 | +0,33% | 9,15 | 9,20 | 9,17 | 9,19 | 9,20 | 5.895 | 72.146.109 |
| 19/2/2026 | 9,19 | 9,16 | -0,33% | 9,11 | 9,19 | 9,14 | 9,15 | 9,16 | 4.615 | 235.243.583 |
| 18/2/2026 | 9,13 | 9,19 | +0,66% | 9,11 | 9,21 | 9,16 | 9,17 | 9,19 | 4.700 | 138.329.233 |
| 13/2/2026 | 9,10 | 9,13 | +0,77% | 9,07 | 9,19 | 9,10 | 9,12 | 9,13 | 10.681 | 204.658.699 |
| 11/2/2026 | 9,03 | 9,06 | +0,33% | 9,01 | 9,07 | 9,02 | 9,03 | 9,06 | 2.343 | 135.843.105 |
| 10/2/2026 | 9,02 | 9,03 | -0,33% | 8,99 | 9,10 | 9,04 | 9,00 | 9,03 | 3.200 | 337.381.398 |
| 9/2/2026 | 8,98 | 9,06 | +1,12% | 8,89 | 9,12 | 9,04 | 9,05 | 9,06 | 12.891 | 374.643.752 |
| 6/2/2026 | 8,91 | 8,96 | +1,01% | 8,88 | 8,98 | 8,94 | 8,95 | 8,96 | 5.707 | 148.287.755 |
| 5/2/2026 | 8,92 | 8,87 | -0,45% | 8,85 | 8,94 | 8,89 | 8,87 | 8,89 | 5.653 | 191.715.434 |
| 4/2/2026 | 8,79 | 8,91 | +1,37% | 8,77 | 8,94 | 8,87 | 8,90 | 8,91 | 4.918 | 330.469.720 |
| 3/2/2026 | 8,72 | 8,79 | +0,80% | 8,69 | 8,79 | 8,73 | 8,76 | 8,79 | 3.837 | 195.672.706 |
| 2/2/2026 | 8,67 | 8,72 | -0,23% | 8,61 | 8,72 | 8,66 | 8,68 | 8,72 | 5.477 | 292.343.580 |
| 30/1/2026 | 8,72 | 8,74 | +0,46% | 8,67 | 8,74 | 8,70 | 8,72 | 8,74 | 9.058 | 632.471.550 |
| 29/1/2026 | 8,72 | 8,70 | 0,00% | 8,66 | 8,73 | 8,68 | 8,67 | 8,70 | 6.714 | 329.659.355 |
| 28/1/2026 | 8,76 | 8,70 | -0,68% | 8,64 | 8,78 | 8,66 | 8,68 | 8,70 | 12.727 | 847.323.237 |
| 27/1/2026 | 8,70 | 8,76 | +0,81% | 8,69 | 8,77 | 8,72 | 8,73 | 8,76 | 3.237 | 200.794.751 |
| 26/1/2026 | 8,64 | 8,69 | +0,70% | 8,59 | 8,70 | 8,65 | 8,68 | 8,69 | 7.986 | 308.894.570 |
| 23/1/2026 | 8,63 | 8,63 | 0,00% | 8,58 | 8,64 | 8,60 | 8,62 | 8,63 | 6.926 | 272.133.190 |
| 22/1/2026 | 8,66 | 8,63 | -0,35% | 8,58 | 8,66 | 8,60 | 8,61 | 8,63 | 3.249 | 612.148.267 |
| 21/1/2026 | 8,67 | 8,66 | -0,12% | 8,58 | 8,70 | 8,62 | 8,63 | 8,66 | 4.181 | 561.210.388 |
| 20/1/2026 | 8,72 | 8,67 | -0,46% | 8,63 | 8,72 | 8,65 | 8,65 | 8,67 | 5.478 | 149.982.399 |
| 19/1/2026 | 8,73 | 8,71 | -0,11% | 8,65 | 8,73 | 8,69 | 8,70 | 8,71 | 5.721 | 150.134.076 |
| 16/1/2026 | 8,75 | 8,72 | -0,23% | 8,61 | 8,75 | 8,65 | 8,70 | 8,72 | 8.021 | 632.272.954 |
| 15/1/2026 | 8,71 | 8,74 | +0,23% | 8,68 | 8,75 | 8,70 | 8,73 | 8,74 | 4.318 | 131.407.107 |
| 14/1/2026 | 8,77 | 8,72 | -0,34% | 8,68 | 8,80 | 8,73 | 8,71 | 8,72 | 4.327 | 174.828.789 |
| 13/1/2026 | 8,71 | 8,75 | +0,46% | 8,68 | 8,76 | 8,71 | 8,71 | 8,75 | 4.450 | 87.973.940 |
| 12/1/2026 | 8,71 | 8,71 | +0,11% | 8,66 | 8,72 | 8,68 | 8,69 | 8,71 | 7.290 | 93.837.537 |
| 9/1/2026 | 8,69 | 8,70 | +0,12% | 8,63 | 8,71 | 8,68 | 8,68 | 8,70 | 9.441 | 130.162.957 |
| 8/1/2026 | 8,66 | 8,69 | +0,12% | 8,61 | 8,69 | 8,63 | 8,64 | 8,69 | 3.314 | 906.277.418 |
| 7/1/2026 | 8,70 | 8,68 | -0,23% | 8,50 | 8,72 | 8,67 | 8,67 | 8,68 | 6.161 | 285.214.480 |
| 6/1/2026 | 8,75 | 8,70 | 0,00% | 8,60 | 8,75 | 8,63 | 8,69 | 8,70 | 4.782 | 435.484.130 |
| 5/1/2026 | 8,65 | 8,70 | +0,23% | 8,62 | 8,71 | 8,66 | 8,66 | 8,70 | 2.797 | 83.712.170 |
| 2/1/2026 | 8,60 | 8,68 | 0,00% | 8,57 | 8,68 | 8,62 | 8,63 | 8,68 | 2.806 | 61.121.116 |
| 30/12/2025 | 8,65 | 8,68 | +0,35% | 8,60 | 8,68 | 8,64 | 8,66 | 8,68 | 1.468 | 84.853.497 |
| 29/12/2025 | 8,62 | 8,65 | +0,82% | 8,57 | 8,67 | 8,61 | 8,60 | 8,65 | 6.188 | 114.860.283 |
| 26/12/2025 | 8,49 | 8,58 | +1,06% | 8,48 | 8,59 | 8,52 | 8,57 | 8,58 | 3.108 | 100.471.699 |
| 23/12/2025 | 8,45 | 8,49 | +0,59% | 8,40 | 8,49 | 8,43 | 8,46 | 8,49 | 5.740 | 165.509.951 |
| 22/12/2025 | 8,42 | 8,44 | +0,72% | 8,37 | 8,44 | 8,40 | 8,43 | 8,44 | 9.809 | 388.108.486 |
| 19/12/2025 | 8,38 | 8,38 | +0,24% | 8,31 | 8,38 | 8,35 | 8,36 | 8,38 | 22.605 | 1.434.895.272 |
| 18/12/2025 | 8,37 | 8,36 | -0,24% | 8,28 | 8,39 | 8,33 | 8,32 | 8,36 | 33.753 | 197.556.552 |
| 17/12/2025 | 8,40 | 8,38 | -0,36% | 8,28 | 8,41 | 8,30 | 8,37 | 8,38 | 41.464 | 509.390.706 |
| 16/12/2025 | 8,43 | 8,41 | -0,24% | 8,35 | 8,44 | 8,38 | 8,40 | 8,41 | 6.558 | 127.277.668 |
| 15/12/2025 | 8,39 | 8,43 | +0,36% | 8,37 | 8,44 | 8,40 | 8,41 | 8,43 | 10.604 | 178.971.833 |
| 12/12/2025 | 8,47 | 8,40 | -0,71% | 8,31 | 8,50 | 8,40 | 8,39 | 8,40 | 5.915 | 795.647.497 |
| 11/12/2025 | 8,58 | 8,46 | -0,82% | 8,38 | 8,58 | 8,44 | 8,41 | 8,46 | 5.217 | 546.598.939 |
| 10/12/2025 | 8,56 | 8,53 | -0,35% | 8,47 | 8,56 | 8,51 | 8,50 | 8,53 | 2.025 | 102.090.600 |
| 9/12/2025 | 8,54 | 8,56 | -0,12% | 8,40 | 8,57 | 8,50 | 8,52 | 8,55 | 3.402 | 132.228.964 |
| 8/12/2025 | 8,50 | 8,57 | +0,71% | 8,49 | 8,66 | 8,53 | 8,50 | 8,57 | 4.446 | 102.697.805 |
| 5/12/2025 | 8,74 | 8,51 | -2,30% | 8,48 | 8,75 | 8,66 | 8,51 | 8,54 | 7.756 | 397.094.983 |
| 4/12/2025 | 8,73 | 8,71 | +0,23% | 8,62 | 8,73 | 8,66 | 8,68 | 8,71 | 8.363 | 50.617.457 |
| 3/12/2025 | 8,64 | 8,69 | +0,58% | 8,61 | 8,80 | 8,66 | 8,65 | 8,69 | 4.959 | 248.901.783 |
| 2/12/2025 | 8,48 | 8,64 | +1,77% | 8,45 | 8,64 | 8,50 | 8,53 | 8,63 | 3.141 | 69.443.308 |
| 1/12/2025 | 8,44 | 8,49 | -0,12% | 8,38 | 8,52 | 8,42 | 8,41 | 8,49 | 7.588 | 150.294.796 |
| 28/11/2025 | 8,41 | 8,50 | -89,86% | 8,41 | 8,54 | 8,46 | 8,49 | 8,50 | 4.968 | 119.067.974 |
| 27/11/2025 | 83,40 | 83,86 | +0,43% | 82,90 | 83,86 | 83,63 | 83,79 | 83,86 | 2.031 | 105.702.068 |
| 26/11/2025 | 83,28 | 83,50 | +0,06% | 81,73 | 83,85 | 83,23 | 83,31 | 83,50 | 2.176 | 254.552.182 |
| 25/11/2025 | 83,68 | 83,45 | +0,02% | 83,03 | 83,68 | 83,28 | 83,30 | 83,45 | 1.485 | 60.552.974 |
| 24/11/2025 | 82,89 | 83,43 | +0,65% | 82,89 | 83,45 | 83,18 | 83,37 | 83,43 | 1.179 | 162.823.223 |
| 21/11/2025 | 82,91 | 82,89 | -0,01% | 82,67 | 82,91 | 82,89 | 82,86 | 82,89 | 754 | 33.101.119 |
| 19/11/2025 | 82,77 | 82,90 | +0,50% | 82,40 | 82,91 | 82,72 | 82,72 | 82,90 | 1.272 | 81.782.554 |
| 18/11/2025 | 82,49 | 82,49 | 0,00% | 81,93 | 82,55 | 82,29 | 82,45 | 82,49 | 1.023 | 41.501.237 |
| 17/11/2025 | 82,30 | 82,49 | +0,23% | 82,20 | 83,00 | 82,63 | 82,20 | 82,49 | 1.251 | 102.506.063 |
| 14/11/2025 | 82,09 | 82,30 | +0,27% | 81,92 | 83,00 | 82,44 | 82,27 | 82,30 | 1.390 | 112.940.841 |
| 13/11/2025 | 81,98 | 82,08 | +0,12% | 81,48 | 82,09 | 81,83 | 81,95 | 82,08 | 1.839 | 67.024.276 |
| 12/11/2025 | 81,99 | 81,98 | -0,01% | 81,82 | 82,07 | 81,95 | 81,89 | 81,98 | 1.058 | 34.051.772 |
| 11/11/2025 | 81,75 | 81,99 | +0,65% | 81,46 | 81,99 | 81,74 | 81,93 | 81,99 | 1.132 | 48.672.754 |
| 10/11/2025 | 81,04 | 81,46 | +0,22% | 81,04 | 81,50 | 81,38 | 81,46 | 81,50 | 1.037 | 52.306.503 |
| 7/11/2025 | 81,03 | 81,28 | -0,40% | 80,74 | 81,86 | 81,38 | 80,77 | 81,28 | 1.590 | 206.554.574 |
| 6/11/2025 | 81,68 | 81,61 | +0,33% | 81,25 | 82,21 | 81,81 | 81,20 | 81,61 | 2.422 | 190.144.074 |
| 5/11/2025 | 80,75 | 81,34 | +0,92% | 80,72 | 81,53 | 81,34 | 81,21 | 81,34 | 1.748 | 226.096.450 |
| 4/11/2025 | 80,21 | 80,60 | +0,34% | 80,06 | 80,73 | 80,41 | 80,49 | 80,60 | 1.143 | 55.041.716 |
| 3/11/2025 | 79,99 | 80,33 | -0,50% | 79,82 | 80,35 | 80,08 | 80,07 | 80,33 | 1.142 | 89.099.660 |
| 31/10/2025 | 80,39 | 80,73 | +0,67% | 80,20 | 80,85 | 80,61 | 80,69 | 80,73 | 591 | 45.355.249 |
| 30/10/2025 | 80,17 | 80,19 | -0,01% | 79,75 | 80,19 | 79,94 | 80,15 | 80,19 | 2.433 | 173.937.623 |
| 29/10/2025 | 80,50 | 80,20 | -0,34% | 80,04 | 81,00 | 80,30 | 80,20 | 80,99 | 4.359 | 134.608.175 |
| 28/10/2025 | 80,49 | 80,47 | +0,09% | 80,20 | 80,55 | 80,35 | 80,22 | 80,47 | 875 | 54.719.092 |
| 27/10/2025 | 79,62 | 80,40 | +1,01% | 79,62 | 80,40 | 80,10 | 80,20 | 80,38 | 907 | 65.764.846 |
| 24/10/2025 | 78,66 | 79,60 | +1,23% | 78,60 | 79,80 | 79,42 | 79,56 | 79,60 | 1.068 | 83.702.594 |
| 23/10/2025 | 78,70 | 78,63 | -0,34% | 78,59 | 78,89 | 78,71 | 78,63 | 78,79 | 2.987 | 88.288.358 |
| 22/10/2025 | 78,90 | 78,90 | -0,11% | 78,46 | 78,90 | 78,69 | 78,70 | 78,90 | 3.150 | 282.512.009 |
| 21/10/2025 | 78,95 | 78,99 | +0,24% | 78,69 | 79,04 | 78,85 | 78,99 | 79,00 | 3.225 | 134.911.724 |
| 20/10/2025 | 78,98 | 78,80 | +0,06% | 78,69 | 79,27 | 78,84 | 78,80 | 79,03 | 2.209 | 169.697.621 |
| 17/10/2025 | 79,33 | 78,75 | -0,30% | 78,62 | 79,33 | 78,79 | 78,83 | 78,90 | 2.529 | 160.034.495 |
| 16/10/2025 | 79,34 | 78,99 | -0,52% | 78,79 | 79,34 | 78,93 | 78,99 | 79,01 | 1.638 | 223.593.294 |
| 15/10/2025 | 79,38 | 79,40 | +0,03% | 78,88 | 79,85 | 79,15 | 79,03 | 79,40 | 2.396 | 321.693.201 |
| 14/10/2025 | 79,00 | 79,38 | +0,48% | 78,81 | 79,49 | 79,17 | 79,35 | 79,38 | 3.419 | 115.644.517 |
| 13/10/2025 | 79,20 | 79,00 | -0,25% | 78,68 | 79,49 | 79,01 | 78,91 | 79,00 | 2.546 | 223.404.501 |
| 10/10/2025 | 80,05 | 79,20 | -1,00% | 78,86 | 80,45 | 79,27 | 78,85 | 79,20 | 3.574 | 481.873.438 |
| 9/10/2025 | 81,78 | 80,00 | -2,18% | 79,83 | 81,93 | 80,34 | 80,00 | 80,08 | 3.454 | 601.846.253 |
| 8/10/2025 | 82,18 | 81,78 | +0,10% | 80,76 | 82,18 | 81,33 | 81,19 | 81,78 | 2.250 | 163.042.550 |
| 7/10/2025 | 83,04 | 81,70 | -1,46% | 81,61 | 83,04 | 81,95 | 81,70 | 81,88 | 4.006 | 179.003.461 |
| 6/10/2025 | 83,53 | 82,91 | -0,74% | 82,77 | 84,14 | 83,17 | 82,82 | 83,02 | 4.109 | 116.484.402 |
| 3/10/2025 | 84,64 | 83,53 | +0,51% | 83,07 | 84,64 | 83,42 | 83,52 | 83,53 | 1.760 | 48.837.426 |
| 2/10/2025 | 83,31 | 83,11 | -0,24% | 82,60 | 85,00 | 83,21 | 83,20 | 84,32 | 2.027 | 69.466.472 |
| 1/10/2025 | 82,70 | 83,31 | -0,43% | 82,57 | 83,59 | 83,08 | 82,91 | 83,56 | 3.144 | 95.427.872 |
| 30/9/2025 | 82,72 | 83,67 | +1,05% | 82,72 | 83,94 | 83,40 | 83,67 | 83,80 | 1.910 | 91.409.848 |
| 29/9/2025 | 82,50 | 82,80 | +0,99% | 82,22 | 83,21 | 82,73 | 82,73 | 82,80 | 2.451 | 123.491.351 |
| 26/9/2025 | 81,40 | 81,99 | +0,72% | 81,30 | 81,99 | 81,62 | 81,92 | 81,99 | 2.687 | 85.571.317 |
| 25/9/2025 | 82,80 | 81,40 | -1,20% | 81,20 | 83,05 | 81,89 | 81,36 | 81,40 | 1.533 | 91.160.472 |
| 24/9/2025 | 82,49 | 82,39 | +0,97% | 81,56 | 82,49 | 82,07 | 82,39 | 82,49 | 1.467 | 82.124.616 |
| 23/9/2025 | 81,64 | 81,60 | -0,05% | 81,36 | 82,00 | 81,80 | 81,60 | 81,97 | 1.391 | 62.440.584 |
| 22/9/2025 | 82,00 | 81,64 | +0,09% | 81,02 | 82,00 | 81,34 | 81,53 | 81,64 | 1.729 | 67.800.602 |
| 19/9/2025 | 81,59 | 81,57 | +0,11% | 81,39 | 81,65 | 81,55 | 81,57 | 82,00 | 939 | 34.422.269 |
| 18/9/2025 | 82,34 | 81,48 | -0,49% | 81,45 | 82,34 | 81,68 | 81,48 | 81,52 | 1.041 | 48.595.791 |
| 17/9/2025 | 81,48 | 81,88 | +0,49% | 81,32 | 81,92 | 81,74 | 81,73 | 81,88 | 1.157 | 54.358.887 |
| 16/9/2025 | 80,80 | 81,48 | +0,57% | 80,80 | 81,48 | 81,08 | 81,29 | 81,48 | 1.315 | 52.467.356 |
| 15/9/2025 | 80,20 | 81,02 | +0,78% | 80,18 | 81,03 | 80,73 | 80,82 | 81,02 | 2.160 | 45.673.714 |
| 12/9/2025 | 80,24 | 80,39 | +0,80% | 79,68 | 80,39 | 79,97 | 80,26 | 80,39 | 1.136 | 59.198.952 |
| 11/9/2025 | 79,86 | 79,75 | -1,13% | 79,66 | 80,93 | 80,05 | 79,70 | 79,75 | 1.089 | 191.963.720 |
| 10/9/2025 | 80,38 | 80,66 | +0,57% | 80,01 | 80,93 | 80,51 | 80,05 | 80,66 | 948 | 66.273.146 |
| 9/9/2025 | 79,99 | 80,20 | +0,25% | 79,73 | 80,72 | 80,16 | 80,19 | 80,30 | 1.260 | 80.714.748 |
| 8/9/2025 | 80,35 | 80,00 | +0,28% | 79,26 | 80,35 | 79,60 | 79,67 | 80,00 | 2.588 | 96.177.923 |
| 5/9/2025 | 79,12 | 79,78 | +1,31% | 78,83 | 80,64 | 79,69 | 79,78 | 79,83 | 2.159 | 149.698.363 |
| 4/9/2025 | 79,15 | 78,75 | -0,92% | 78,67 | 79,15 | 78,82 | 78,73 | 78,75 | 1.768 | 42.792.957 |
| 3/9/2025 | 79,49 | 79,48 | +0,24% | 78,77 | 79,49 | 78,95 | 78,82 | 79,48 | 1.172 | 47.707.202 |
| 2/9/2025 | 78,99 | 79,29 | +0,38% | 78,50 | 79,29 | 78,82 | 78,88 | 79,46 | 2.031 | 116.389.494 |
| 1/9/2025 | 79,00 | 78,99 | -0,95% | 78,60 | 79,01 | 78,82 | 78,83 | 78,99 | 1.319 | 51.640.682 |
| 29/8/2025 | 79,63 | 79,75 | +0,15% | 79,45 | 80,06 | 79,69 | 79,75 | 79,93 | 908 | 57.557.268 |
| 28/8/2025 | 79,51 | 79,63 | +0,19% | 78,98 | 79,69 | 79,43 | 79,63 | 79,69 | 1.400 | 54.438.338 |
| 27/8/2025 | 79,95 | 79,48 | -0,03% | 78,90 | 79,95 | 79,22 | 78,93 | 79,48 | 2.281 | 59.008.812 |
| 26/8/2025 | 80,04 | 79,50 | -0,69% | 78,50 | 80,05 | 79,00 | 79,11 | 79,50 | 1.483 | 60.340.938 |
| 25/8/2025 | 79,40 | 80,05 | +1,01% | 78,97 | 80,05 | 79,19 | 79,01 | 80,05 | 2.593 | 59.102.587 |
| 22/8/2025 | 78,99 | 79,25 | +0,37% | 78,44 | 79,25 | 78,97 | 79,21 | 79,25 | 726 | 26.268.130 |
| 21/8/2025 | 78,50 | 78,96 | +0,03% | 78,04 | 78,96 | 78,44 | 78,57 | 78,96 | 1.683 | 76.962.860 |
| 20/8/2025 | 79,10 | 78,94 | +0,43% | 78,40 | 79,10 | 78,64 | 78,93 | 78,94 | 1.336 | 62.063.260 |
| 19/8/2025 | 80,29 | 78,60 | -2,12% | 78,60 | 80,29 | 79,04 | 78,60 | 79,80 | 1.947 | 169.246.622 |
| 18/8/2025 | 80,18 | 80,30 | +0,15% | 79,31 | 80,30 | 79,75 | 80,30 | 80,34 | 1.452 | 50.773.145 |
| 15/8/2025 | 79,80 | 80,18 | +0,44% | 79,30 | 80,18 | 79,94 | 79,90 | 80,18 | 1.326 | 55.256.090 |
| 14/8/2025 | 79,92 | 79,83 | -0,11% | 79,03 | 80,14 | 79,58 | 79,33 | 79,79 | 1.026 | 47.901.111 |
| 13/8/2025 | 80,20 | 79,92 | -0,04% | 79,28 | 80,59 | 79,79 | 79,60 | 79,92 | 2.666 | 66.150.738 |
| 12/8/2025 | 79,63 | 79,95 | +0,41% | 79,54 | 80,48 | 80,01 | 79,60 | 79,95 | 1.584 | 78.434.663 |
| 11/8/2025 | 78,67 | 79,62 | +0,30% | 78,67 | 79,66 | 79,35 | 79,61 | 79,62 | 2.740 | 55.455.516 |
| 8/8/2025 | 79,10 | 79,38 | +0,35% | 78,43 | 79,63 | 79,35 | 79,11 | 79,38 | 2.443 | 54.683.717 |
| 7/8/2025 | 78,90 | 79,10 | +0,51% | 78,69 | 79,25 | 79,00 | 78,84 | 79,10 | 1.444 | 45.378.029 |
| 6/8/2025 | 78,70 | 78,70 | +0,03% | 78,12 | 79,20 | 78,63 | 78,50 | 78,70 | 1.053 | 43.440.204 |
| 5/8/2025 | 78,75 | 78,68 | -0,09% | 78,64 | 79,03 | 78,73 | 78,68 | 78,71 | 877 | 44.184.227 |
| 4/8/2025 | 79,99 | 78,75 | -0,93% | 78,51 | 79,99 | 78,90 | 78,72 | 78,75 | 1.103 | 63.976.911 |
| 1/8/2025 | 80,10 | 79,49 | -3,50% | 79,15 | 81,00 | 79,36 | 79,34 | 79,49 | 2.273 | 601.256.998 |
| 31/7/2025 | 82,34 | 82,37 | +1,04% | 81,80 | 82,94 | 82,45 | 82,30 | 82,37 | 1.522 | 51.179.398 |
| 30/7/2025 | 82,10 | 81,52 | 0,00% | 81,42 | 83,49 | 82,16 | 81,50 | 81,68 | 867 | 40.580.587 |
| 29/7/2025 | 81,99 | 81,52 | -0,05% | 81,50 | 81,99 | 81,70 | 81,52 | 81,75 | 584 | 23.187.310 |
| 28/7/2025 | 82,02 | 81,56 | -0,44% | 81,17 | 82,12 | 81,73 | 81,19 | 81,56 | 800 | 36.299.181 |
| 25/7/2025 | 82,00 | 81,92 | -0,10% | 81,83 | 82,48 | 82,01 | 81,92 | 82,02 | 518 | 37.078.651 |
| 24/7/2025 | 82,30 | 82,00 | -0,36% | 82,00 | 82,49 | 82,30 | 82,00 | 82,19 | 376 | 20.484.601 |
| 23/7/2025 | 82,58 | 82,30 | +0,06% | 81,64 | 82,58 | 82,15 | 82,18 | 82,30 | 888 | 19.504.364 |
| 22/7/2025 | 82,15 | 82,25 | +0,12% | 81,18 | 82,25 | 81,93 | 82,22 | 82,25 | 739 | 41.034.789 |
| 21/7/2025 | 82,20 | 82,15 | -0,06% | 81,94 | 82,79 | 82,23 | 82,15 | 82,23 | 751 | 26.790.735 |
| 18/7/2025 | 81,67 | 82,20 | +0,62% | 81,48 | 82,47 | 81,92 | 82,20 | 82,47 | 479 | 26.126.053 |
| 17/7/2025 | 81,77 | 81,69 | +0,48% | 81,15 | 81,77 | 81,30 | 81,34 | 81,69 | 631 | 20.944.653 |
| 16/7/2025 | 83,04 | 81,30 | -1,69% | 81,05 | 83,04 | 81,67 | 81,09 | 81,30 | 3.339 | 91.860.124 |
| 15/7/2025 | 82,59 | 82,70 | +0,98% | 82,28 | 82,97 | 82,65 | 82,70 | 82,96 | 1.352 | 32.120.487 |
| 14/7/2025 | 83,44 | 81,90 | -0,86% | 81,90 | 83,44 | 82,90 | 81,90 | 82,61 | 1.820 | 43.433.946 |
| 11/7/2025 | 83,48 | 82,61 | -1,11% | 82,05 | 83,48 | 82,51 | 82,65 | 82,83 | 833 | 27.139.419 |
| 10/7/2025 | 81,93 | 83,54 | +1,10% | 81,90 | 83,54 | 82,10 | 82,56 | 83,54 | 994 | 39.401.229 |
| 9/7/2025 | 82,90 | 82,63 | +0,01% | 82,60 | 82,95 | 82,87 | 82,63 | 82,87 | 554 | 24.109.113 |
| 8/7/2025 | 81,92 | 82,62 | +0,85% | 81,92 | 82,76 | 82,37 | 82,62 | 82,80 | 686 | 40.866.805 |
| 7/7/2025 | 81,14 | 81,92 | +0,96% | 81,00 | 81,93 | 81,76 | 81,82 | 81,92 | 1.525 | 41.569.953 |
| 4/7/2025 | 80,16 | 81,14 | +0,43% | 80,16 | 81,34 | 80,89 | 81,00 | 81,14 | 1.265 | 43.370.144 |
| 3/7/2025 | 79,96 | 80,79 | +0,55% | 79,20 | 80,79 | 79,78 | 80,16 | 80,79 | 4.103 | 119.993.401 |
| 2/7/2025 | 80,99 | 80,35 | -0,12% | 79,99 | 81,85 | 80,38 | 80,35 | 80,88 | 2.348 | 77.023.357 |
| 1/7/2025 | 82,00 | 80,45 | -4,75% | 80,45 | 82,89 | 81,56 | 80,45 | 81,88 | 7.058 | 316.548.331 |
| 30/6/2025 | 84,91 | 84,46 | +0,32% | 84,40 | 84,91 | 84,64 | 84,46 | 84,50 | 895 | 48.935.461 |
| 27/6/2025 | 83,50 | 84,19 | +0,83% | 83,30 | 84,33 | 84,02 | 84,00 | 84,30 | 667 | 33.198.090 |
| 26/6/2025 | 83,20 | 83,50 | 0,00% | 83,20 | 83,64 | 83,57 | 83,43 | 83,50 | 1.147 | 40.200.696 |
| 25/6/2025 | 83,40 | 83,50 | +0,02% | 83,01 | 83,64 | 83,52 | 83,39 | 83,49 | 837 | 37.894.952 |
| 24/6/2025 | 83,49 | 83,48 | +0,04% | 83,01 | 83,59 | 83,35 | 83,45 | 83,48 | 1.384 | 26.806.328 |
| 23/6/2025 | 82,91 | 83,45 | 0,00% | 82,51 | 83,45 | 82,89 | 82,98 | 83,45 | 1.284 | 35.090.553 |
| 20/6/2025 | 82,97 | 83,45 | +1,18% | 82,71 | 83,70 | 83,04 | 83,15 | 83,45 | 1.501 | 56.006.634 |
| 18/6/2025 | 82,28 | 82,48 | +0,57% | 81,81 | 82,85 | 82,17 | 82,15 | 82,48 | 895 | 31.202.706 |
| 17/6/2025 | 83,00 | 82,01 | -0,67% | 82,00 | 83,00 | 82,26 | 82,01 | 82,28 | 572 | 33.475.637 |
| 16/6/2025 | 82,00 | 82,56 | +1,28% | 81,34 | 82,60 | 82,15 | 82,36 | 82,56 | 1.042 | 44.956.577 |
| 13/6/2025 | 81,13 | 81,52 | +1,10% | 80,69 | 82,11 | 81,53 | 81,00 | 81,52 | 1.593 | 71.510.105 |
| 12/6/2025 | 81,40 | 80,63 | -0,35% | 80,60 | 81,40 | 80,70 | 80,63 | 80,65 | 590 | 24.944.944 |
| 11/6/2025 | 81,51 | 80,91 | -0,77% | 80,60 | 81,82 | 81,14 | 80,80 | 80,91 | 792 | 22.063.885 |
| 10/6/2025 | 81,21 | 81,54 | +0,05% | 81,01 | 81,90 | 81,50 | 81,51 | 81,54 | 740 | 21.207.242 |
| 9/6/2025 | 82,24 | 81,50 | -0,44% | 81,23 | 82,24 | 81,80 | 81,23 | 81,50 | 767 | 44.380.862 |
| 6/6/2025 | 81,99 | 81,86 | -0,17% | 81,55 | 82,25 | 81,93 | 81,75 | 81,86 | 1.259 | 41.723.314 |
| 5/6/2025 | 82,36 | 82,00 | +0,10% | 81,54 | 82,36 | 81,89 | 81,54 | 82,00 | 504 | 27.435.805 |
| 4/6/2025 | 81,81 | 81,92 | -0,12% | 81,50 | 82,36 | 81,90 | 81,69 | 81,92 | 1.736 | 52.715.858 |