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.
TRBL11 - FII SDI LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 61,75 | 61,37 | -0,62% | 61,02 | 61,96 | 61,41 | 61,37 | 61,64 | 718 | 118.282.208 |
| 2/6/2026 | 63,42 | 61,75 | -2,22% | 61,50 | 63,42 | 62,59 | 61,50 | 61,75 | 1.055 | 143.547.954 |
| 1/6/2026 | 65,50 | 63,15 | -4,79% | 63,09 | 66,25 | 64,45 | 63,15 | 63,41 | 974 | 220.923.314 |
| 29/5/2026 | 65,20 | 66,33 | +1,73% | 65,10 | 66,50 | 65,79 | 66,33 | 66,43 | 632 | 121.333.362 |
| 28/5/2026 | 65,31 | 65,20 | -0,17% | 64,84 | 65,49 | 65,15 | 65,20 | 65,32 | 407 | 75.008.189 |
| 27/5/2026 | 64,90 | 65,31 | -0,32% | 64,86 | 65,67 | 65,25 | 65,31 | 65,50 | 763 | 93.213.234 |
| 26/5/2026 | 66,00 | 65,52 | +0,34% | 64,96 | 66,03 | 65,58 | 65,08 | 65,53 | 1.108 | 189.413.663 |
| 25/5/2026 | 65,97 | 65,30 | -2,01% | 64,92 | 66,97 | 65,98 | 65,30 | 65,35 | 1.807 | 202.775.465 |
| 22/5/2026 | 64,96 | 66,64 | +3,14% | 64,50 | 66,85 | 65,82 | 66,37 | 66,64 | 2.638 | 198.883.523 |
| 21/5/2026 | 66,47 | 64,61 | -2,80% | 64,29 | 66,47 | 64,96 | 64,61 | 64,90 | 902 | 196.878.916 |
| 20/5/2026 | 64,90 | 66,47 | +2,77% | 64,68 | 66,50 | 65,76 | 66,47 | 66,48 | 672 | 113.852.732 |
| 19/5/2026 | 66,30 | 64,68 | -1,63% | 64,68 | 66,54 | 65,62 | 64,68 | 64,85 | 1.070 | 193.174.552 |
| 18/5/2026 | 67,80 | 65,75 | -1,87% | 65,63 | 67,80 | 66,28 | 65,73 | 65,75 | 828 | 229.412.249 |
| 15/5/2026 | 66,78 | 67,00 | +0,31% | 65,80 | 68,18 | 66,94 | 66,70 | 67,00 | 3.635 | 314.741.639 |
| 14/5/2026 | 66,71 | 66,79 | -0,19% | 64,80 | 67,39 | 65,53 | 66,52 | 66,79 | 3.356 | 387.123.321 |
| 13/5/2026 | 68,76 | 66,92 | -3,21% | 66,69 | 68,76 | 67,16 | 66,92 | 66,95 | 2.094 | 227.960.291 |
| 12/5/2026 | 71,10 | 69,14 | -2,23% | 69,00 | 72,00 | 70,44 | 69,13 | 69,14 | 1.256 | 285.198.060 |
| 11/5/2026 | 75,00 | 70,72 | -5,72% | 70,25 | 75,00 | 72,28 | 70,70 | 70,72 | 1.103 | 258.866.324 |
| 8/5/2026 | 75,78 | 75,01 | -0,83% | 75,00 | 76,16 | 75,59 | 75,01 | 75,04 | 379 | 70.156.256 |
| 7/5/2026 | 77,00 | 75,64 | -2,07% | 75,64 | 77,14 | 76,41 | 75,64 | 75,92 | 791 | 133.152.233 |
| 6/5/2026 | 77,67 | 77,24 | -4,00% | 77,01 | 79,05 | 77,38 | 77,24 | 77,25 | 1.051 | 142.443.945 |
| 5/5/2026 | 73,00 | 80,46 | +9,48% | 72,41 | 87,99 | 79,13 | 80,46 | 81,00 | 10.647 | 2.370.346.521 |
| 4/5/2026 | 74,25 | 73,49 | -1,88% | 70,24 | 74,25 | 71,61 | 72,92 | 73,49 | 3.355 | 617.169.302 |
| 30/4/2026 | 73,90 | 74,90 | +0,62% | 73,90 | 75,00 | 74,49 | 74,82 | 74,90 | 974 | 443.591.514 |
| 29/4/2026 | 75,25 | 74,44 | -1,08% | 73,90 | 75,25 | 74,47 | 73,99 | 74,44 | 2.126 | 117.139.263 |
| 28/4/2026 | 73,90 | 75,25 | +1,96% | 73,71 | 75,25 | 74,23 | 75,20 | 75,40 | 2.048 | 279.069.414 |
| 27/4/2026 | 76,24 | 73,80 | -3,18% | 73,66 | 76,78 | 74,60 | 73,80 | 74,00 | 4.894 | 287.442.125 |
| 24/4/2026 | 77,49 | 76,22 | -1,19% | 75,43 | 77,52 | 76,55 | 76,22 | 77,00 | 3.601 | 261.328.353 |
| 23/4/2026 | 77,66 | 77,14 | -1,04% | 77,11 | 78,14 | 77,65 | 77,14 | 77,25 | 836 | 120.356.641 |
| 22/4/2026 | 77,99 | 77,95 | -0,42% | 77,88 | 78,30 | 78,00 | 77,95 | 77,97 | 1.931 | 101.335.450 |
| 20/4/2026 | 77,93 | 78,28 | +0,40% | 77,60 | 78,35 | 77,86 | 78,15 | 78,29 | 681 | 154.578.054 |
| 17/4/2026 | 78,00 | 77,97 | +0,09% | 77,90 | 78,30 | 78,00 | 77,95 | 77,97 | 1.051 | 57.038.933 |
| 16/4/2026 | 78,01 | 77,90 | -0,14% | 77,81 | 78,10 | 77,99 | 77,90 | 77,95 | 1.027 | 61.987.007 |
| 15/4/2026 | 77,90 | 78,01 | +0,03% | 77,34 | 78,01 | 77,88 | 77,95 | 78,01 | 1.686 | 157.828.374 |
| 14/4/2026 | 77,96 | 77,99 | +0,06% | 77,95 | 78,00 | 77,95 | 77,96 | 77,99 | 1.552 | 77.502.487 |
| 13/4/2026 | 77,91 | 77,94 | -0,08% | 77,91 | 78,01 | 77,92 | 77,94 | 77,95 | 268 | 61.042.458 |
| 10/4/2026 | 77,92 | 78,00 | +0,10% | 77,92 | 78,04 | 77,99 | 78,00 | 78,01 | 1.274 | 47.482.682 |
| 9/4/2026 | 78,01 | 77,92 | -0,13% | 77,90 | 78,01 | 77,93 | 77,92 | 78,01 | 227 | 56.502.538 |
| 8/4/2026 | 77,95 | 78,02 | +0,09% | 77,90 | 78,05 | 77,98 | 78,02 | 78,03 | 247 | 47.477.792 |
| 7/4/2026 | 77,90 | 77,95 | +0,01% | 77,90 | 78,10 | 77,96 | 77,95 | 78,00 | 245 | 61.982.485 |
| 6/4/2026 | 77,80 | 77,94 | -0,01% | 77,74 | 78,06 | 77,93 | 77,93 | 77,95 | 290 | 105.186.837 |
| 2/4/2026 | 77,91 | 77,95 | -0,19% | 77,91 | 78,05 | 77,97 | 77,95 | 78,05 | 274 | 51.231.718 |
| 1/4/2026 | 77,05 | 78,10 | +0,26% | 77,05 | 78,39 | 77,82 | 78,08 | 78,10 | 1.139 | 114.935.629 |
| 31/3/2026 | 77,92 | 77,90 | -0,18% | 77,90 | 78,20 | 78,01 | 77,90 | 78,02 | 518 | 49.232.200 |
| 30/3/2026 | 77,99 | 78,04 | +0,03% | 77,90 | 78,04 | 77,98 | 77,91 | 78,04 | 1.223 | 252.684.808 |
| 27/3/2026 | 77,90 | 78,02 | -0,03% | 77,81 | 78,03 | 77,98 | 77,96 | 78,02 | 774 | 308.328.104 |
| 26/3/2026 | 77,81 | 78,04 | +0,01% | 77,81 | 78,10 | 77,99 | 78,04 | 78,05 | 784 | 229.993.633 |
| 25/3/2026 | 77,62 | 78,03 | +0,44% | 77,62 | 78,11 | 77,95 | 78,03 | 78,04 | 998 | 98.770.373 |
| 24/3/2026 | 77,64 | 77,69 | -0,35% | 77,64 | 78,42 | 78,01 | 77,69 | 77,98 | 1.877 | 68.353.644 |
| 23/3/2026 | 77,58 | 77,96 | -0,10% | 77,50 | 78,51 | 78,04 | 77,95 | 78,00 | 6.296 | 245.846.047 |
| 20/3/2026 | 77,97 | 78,04 | +0,05% | 77,68 | 78,10 | 77,98 | 78,04 | 78,05 | 938 | 182.895.980 |
| 19/3/2026 | 77,78 | 78,00 | -0,03% | 77,78 | 78,49 | 77,98 | 77,97 | 78,00 | 923 | 177.360.150 |
| 18/3/2026 | 78,08 | 78,02 | -0,09% | 77,95 | 78,09 | 77,99 | 78,01 | 78,02 | 760 | 76.623.970 |
| 17/3/2026 | 78,00 | 78,09 | -0,01% | 77,77 | 78,10 | 77,97 | 77,93 | 78,09 | 771 | 84.482.327 |
| 16/3/2026 | 76,69 | 78,10 | +1,84% | 76,08 | 78,23 | 77,22 | 77,76 | 78,10 | 1.932 | 224.243.577 |
| 13/3/2026 | 77,02 | 76,69 | -1,05% | 76,50 | 77,35 | 76,87 | 76,68 | 76,69 | 1.468 | 142.450.551 |
| 12/3/2026 | 78,24 | 77,50 | -1,71% | 76,62 | 78,68 | 77,59 | 76,99 | 77,50 | 3.949 | 276.612.300 |
| 11/3/2026 | 79,00 | 78,85 | -0,24% | 78,67 | 79,88 | 78,97 | 78,80 | 79,00 | 1.896 | 185.606.891 |
| 10/3/2026 | 78,00 | 79,04 | +0,88% | 78,00 | 79,41 | 78,93 | 78,93 | 79,04 | 908 | 121.522.880 |
| 9/3/2026 | 78,00 | 78,35 | -0,23% | 77,63 | 78,40 | 78,01 | 78,00 | 78,35 | 974 | 114.983.563 |
| 6/3/2026 | 78,79 | 78,53 | -0,14% | 78,13 | 78,79 | 78,47 | 78,45 | 78,53 | 957 | 100.228.105 |
| 5/3/2026 | 78,60 | 78,64 | +0,52% | 77,90 | 78,64 | 78,08 | 78,15 | 78,64 | 1.929 | 115.545.545 |
| 4/3/2026 | 76,41 | 78,23 | +2,18% | 76,41 | 78,50 | 77,43 | 78,23 | 78,39 | 644 | 123.838.446 |
| 3/3/2026 | 76,80 | 76,56 | -0,44% | 76,18 | 77,00 | 76,59 | 76,24 | 76,56 | 857 | 105.623.434 |
| 2/3/2026 | 77,95 | 76,90 | -2,23% | 76,46 | 78,34 | 77,22 | 76,86 | 76,90 | 838 | 182.662.060 |
| 27/2/2026 | 79,80 | 78,65 | -1,39% | 77,40 | 80,97 | 79,46 | 78,50 | 78,65 | 2.794 | 172.899.271 |
| 26/2/2026 | 79,34 | 79,76 | +0,49% | 79,34 | 81,00 | 80,36 | 79,76 | 80,39 | 4.908 | 146.909.145 |
| 25/2/2026 | 79,98 | 79,37 | +0,04% | 78,77 | 79,98 | 79,37 | 79,34 | 79,37 | 1.135 | 133.081.849 |
| 24/2/2026 | 79,93 | 79,34 | -0,74% | 78,87 | 80,00 | 79,51 | 79,34 | 80,00 | 1.062 | 176.183.685 |
| 23/2/2026 | 77,21 | 79,93 | +3,02% | 77,07 | 80,48 | 79,22 | 79,70 | 79,93 | 2.281 | 230.290.425 |
| 20/2/2026 | 78,00 | 77,59 | -0,78% | 76,81 | 78,99 | 77,75 | 77,07 | 77,60 | 3.551 | 287.057.825 |
| 19/2/2026 | 70,59 | 78,20 | +11,08% | 70,45 | 81,29 | 77,19 | 78,20 | 78,65 | 5.832 | 771.593.225 |
| 18/2/2026 | 70,00 | 70,40 | +0,57% | 70,00 | 70,90 | 70,49 | 70,40 | 70,70 | 370 | 57.573.951 |
| 13/2/2026 | 69,61 | 70,00 | -0,01% | 69,61 | 70,57 | 70,26 | 70,00 | 70,52 | 1.181 | 53.208.254 |
| 11/2/2026 | 69,94 | 70,01 | +0,09% | 69,58 | 70,40 | 69,90 | 70,00 | 70,05 | 800 | 68.175.952 |
| 10/2/2026 | 69,70 | 69,95 | +0,09% | 69,66 | 70,57 | 70,06 | 69,86 | 69,95 | 485 | 73.984.377 |
| 9/2/2026 | 70,00 | 69,89 | -0,34% | 69,09 | 70,14 | 69,41 | 69,41 | 69,89 | 1.177 | 83.946.265 |
| 6/2/2026 | 70,16 | 70,13 | -0,04% | 69,87 | 70,38 | 70,13 | 70,04 | 70,13 | 383 | 47.389.514 |
| 5/2/2026 | 70,24 | 70,16 | -0,01% | 69,72 | 70,24 | 69,97 | 70,10 | 70,17 | 946 | 73.343.026 |
| 4/2/2026 | 70,00 | 70,17 | +0,09% | 69,21 | 70,25 | 69,96 | 69,99 | 70,17 | 1.100 | 76.270.432 |
| 3/2/2026 | 68,95 | 70,11 | +1,68% | 68,44 | 70,34 | 69,29 | 69,84 | 70,00 | 1.024 | 107.396.734 |
| 2/2/2026 | 69,99 | 68,95 | -2,13% | 68,54 | 69,99 | 68,85 | 68,70 | 68,95 | 993 | 108.616.239 |
| 30/1/2026 | 69,00 | 70,45 | +1,85% | 68,99 | 70,45 | 69,69 | 70,11 | 70,45 | 674 | 58.816.370 |
| 29/1/2026 | 69,41 | 69,17 | -0,35% | 68,07 | 69,43 | 68,65 | 69,01 | 69,17 | 1.051 | 75.796.465 |
| 28/1/2026 | 68,56 | 69,41 | +0,68% | 68,04 | 69,43 | 68,90 | 69,21 | 69,41 | 993 | 101.440.302 |
| 27/1/2026 | 66,70 | 68,94 | +3,65% | 66,70 | 70,25 | 68,67 | 68,93 | 68,94 | 2.471 | 235.661.926 |
| 26/1/2026 | 67,80 | 66,51 | -1,90% | 66,22 | 68,35 | 66,99 | 66,52 | 66,80 | 2.030 | 106.343.535 |
| 23/1/2026 | 68,00 | 67,80 | 0,00% | 67,80 | 68,79 | 68,29 | 67,80 | 68,57 | 997 | 74.224.404 |
| 22/1/2026 | 68,80 | 67,80 | -0,46% | 67,78 | 68,80 | 68,18 | 67,80 | 68,24 | 570 | 35.379.617 |
| 21/1/2026 | 68,59 | 68,11 | -0,70% | 68,10 | 69,48 | 68,77 | 68,11 | 69,27 | 3.419 | 65.235.279 |
| 20/1/2026 | 68,35 | 68,59 | +0,35% | 68,00 | 69,09 | 68,50 | 68,58 | 68,59 | 2.272 | 58.361.921 |
| 19/1/2026 | 68,34 | 68,35 | +0,74% | 67,73 | 69,10 | 68,30 | 68,35 | 68,49 | 2.441 | 62.035.200 |
| 16/1/2026 | 66,51 | 67,85 | +2,28% | 66,34 | 68,38 | 67,82 | 67,67 | 68,37 | 3.100 | 62.518.639 |
| 15/1/2026 | 67,09 | 66,34 | -1,13% | 66,34 | 68,49 | 67,48 | 67,18 | 67,59 | 882 | 49.052.449 |
| 14/1/2026 | 66,20 | 67,10 | +0,64% | 66,06 | 67,65 | 66,69 | 66,98 | 67,10 | 912 | 72.194.286 |
| 13/1/2026 | 66,75 | 66,67 | -0,49% | 66,05 | 67,50 | 66,51 | 66,44 | 66,73 | 767 | 65.961.905 |
| 12/1/2026 | 67,00 | 67,00 | +0,16% | 66,05 | 67,29 | 66,46 | 67,00 | 67,23 | 792 | 57.445.596 |
| 9/1/2026 | 68,30 | 66,89 | -2,78% | 66,83 | 68,62 | 67,74 | 66,89 | 67,60 | 1.871 | 68.412.312 |
| 8/1/2026 | 67,80 | 68,80 | +1,21% | 67,71 | 69,65 | 68,41 | 68,56 | 68,80 | 973 | 49.777.224 |
| 7/1/2026 | 66,98 | 67,98 | +2,00% | 66,20 | 68,22 | 67,12 | 67,80 | 67,98 | 831 | 1.841.101.852 |
| 6/1/2026 | 65,75 | 66,65 | +2,32% | 65,26 | 67,23 | 66,25 | 66,47 | 66,73 | 1.432 | 46.266.672 |
| 5/1/2026 | 65,99 | 65,14 | -1,29% | 64,71 | 66,24 | 65,29 | 65,14 | 65,26 | 668 | 57.834.850 |
| 2/1/2026 | 65,00 | 65,99 | -4,50% | 64,77 | 66,47 | 65,84 | 65,99 | 66,00 | 615 | 60.980.769 |
| 30/12/2025 | 68,00 | 69,10 | +1,62% | 67,80 | 69,94 | 69,18 | 69,10 | 69,70 | 823 | 74.533.622 |
| 29/12/2025 | 67,71 | 68,00 | +0,43% | 66,83 | 68,63 | 67,80 | 67,80 | 68,48 | 1.373 | 67.058.806 |
| 26/12/2025 | 68,72 | 67,71 | -1,15% | 67,71 | 68,72 | 68,13 | 67,71 | 68,00 | 1.872 | 59.511.915 |
| 23/12/2025 | 67,10 | 68,50 | +2,06% | 66,75 | 69,40 | 68,05 | 68,00 | 68,49 | 1.481 | 58.585.855 |
| 22/12/2025 | 64,19 | 67,12 | +3,60% | 64,19 | 68,00 | 66,13 | 66,60 | 67,12 | 2.219 | 99.588.194 |
| 19/12/2025 | 63,87 | 64,79 | +1,70% | 63,71 | 64,88 | 64,30 | 64,50 | 64,79 | 1.061 | 33.489.276 |
| 18/12/2025 | 64,01 | 63,71 | -0,55% | 63,60 | 64,40 | 64,01 | 63,70 | 63,71 | 592 | 38.080.457 |
| 17/12/2025 | 63,90 | 64,06 | +0,09% | 63,40 | 64,67 | 63,90 | 63,81 | 64,06 | 806 | 41.061.893 |
| 16/12/2025 | 63,80 | 64,00 | +0,30% | 63,34 | 65,22 | 63,95 | 64,00 | 64,34 | 999 | 38.219.257 |
| 15/12/2025 | 63,86 | 63,81 | -0,08% | 63,30 | 63,86 | 63,48 | 63,50 | 63,81 | 598 | 44.616.003 |
| 12/12/2025 | 63,80 | 63,86 | +0,09% | 63,36 | 63,99 | 63,61 | 63,50 | 63,86 | 565 | 48.516.226 |
| 11/12/2025 | 63,95 | 63,80 | -0,22% | 63,41 | 64,00 | 63,75 | 63,68 | 63,80 | 305 | 27.855.511 |
| 10/12/2025 | 64,49 | 63,94 | -0,85% | 63,36 | 64,50 | 63,81 | 63,50 | 63,94 | 1.020 | 63.342.357 |
| 9/12/2025 | 64,65 | 64,49 | -0,06% | 64,15 | 64,87 | 64,45 | 64,15 | 64,49 | 749 | 62.867.323 |
| 8/12/2025 | 64,15 | 64,53 | +0,14% | 64,15 | 64,60 | 64,45 | 64,25 | 64,53 | 1.074 | 37.502.629 |
| 5/12/2025 | 63,63 | 64,44 | +1,83% | 63,34 | 64,58 | 64,17 | 64,15 | 64,45 | 1.922 | 63.775.527 |
| 4/12/2025 | 63,58 | 63,28 | -0,47% | 63,10 | 63,68 | 63,30 | 63,10 | 63,30 | 1.045 | 42.421.188 |
| 3/12/2025 | 63,79 | 63,58 | -0,33% | 63,12 | 63,79 | 63,45 | 63,51 | 63,58 | 561 | 169.677.002 |
| 2/12/2025 | 63,65 | 63,79 | +0,24% | 63,45 | 63,80 | 63,65 | 63,50 | 63,80 | 1.228 | 53.838.047 |
| 1/12/2025 | 63,66 | 63,64 | -0,78% | 62,70 | 63,66 | 63,09 | 63,39 | 63,64 | 1.723 | 121.821.533 |
| 28/11/2025 | 63,40 | 64,14 | +1,17% | 63,24 | 64,46 | 63,80 | 63,87 | 64,14 | 698 | 132.276.211 |
| 27/11/2025 | 63,30 | 63,40 | +0,16% | 63,22 | 63,40 | 63,36 | 63,39 | 63,40 | 781 | 30.169.954 |
| 26/11/2025 | 63,54 | 63,30 | -0,38% | 62,98 | 63,92 | 63,26 | 62,98 | 63,30 | 1.690 | 56.215.455 |
| 25/11/2025 | 63,00 | 63,54 | +0,71% | 62,98 | 63,90 | 63,30 | 63,54 | 63,67 | 833 | 47.428.564 |
| 24/11/2025 | 63,10 | 63,09 | +0,46% | 62,90 | 63,42 | 63,04 | 63,00 | 63,09 | 1.250 | 45.292.324 |
| 21/11/2025 | 62,79 | 62,80 | -0,13% | 62,70 | 63,26 | 62,95 | 62,80 | 62,90 | 695 | 43.278.171 |
| 19/11/2025 | 62,99 | 62,88 | -0,17% | 62,61 | 63,52 | 63,09 | 62,81 | 62,88 | 729 | 43.683.653 |
| 18/11/2025 | 62,33 | 62,99 | +1,06% | 62,33 | 63,44 | 62,75 | 62,80 | 62,99 | 733 | 52.069.297 |
| 17/11/2025 | 62,00 | 62,33 | -0,03% | 61,43 | 62,49 | 62,04 | 62,21 | 62,33 | 750 | 76.989.096 |
| 14/11/2025 | 62,08 | 62,35 | +0,56% | 61,90 | 62,60 | 62,26 | 62,35 | 62,42 | 617 | 45.145.053 |
| 13/11/2025 | 61,65 | 62,00 | +0,16% | 61,65 | 62,07 | 61,90 | 62,00 | 62,01 | 445 | 29.449.099 |
| 12/11/2025 | 61,99 | 61,90 | -0,16% | 61,30 | 62,07 | 61,72 | 61,72 | 61,90 | 1.127 | 65.895.102 |
| 11/11/2025 | 61,16 | 62,00 | +1,32% | 60,95 | 62,00 | 61,26 | 61,15 | 62,07 | 962 | 58.163.585 |
| 10/11/2025 | 61,40 | 61,19 | -0,96% | 60,91 | 61,62 | 61,17 | 61,00 | 61,19 | 1.251 | 92.228.093 |
| 7/11/2025 | 61,63 | 61,78 | -0,03% | 61,52 | 62,01 | 61,77 | 61,78 | 61,89 | 719 | 39.708.296 |
| 6/11/2025 | 62,22 | 61,80 | -0,68% | 61,62 | 62,52 | 61,95 | 61,80 | 62,09 | 825 | 56.426.446 |
| 5/11/2025 | 61,11 | 62,22 | +0,63% | 61,11 | 62,99 | 62,05 | 62,01 | 62,25 | 1.147 | 59.213.985 |
| 4/11/2025 | 61,10 | 61,83 | +1,19% | 60,97 | 62,10 | 61,34 | 61,23 | 61,83 | 881 | 59.186.084 |
| 3/11/2025 | 62,30 | 61,10 | -2,86% | 61,10 | 62,30 | 61,47 | 61,10 | 61,36 | 853 | 58.949.394 |
| 31/10/2025 | 63,03 | 62,90 | -0,21% | 62,42 | 63,03 | 62,75 | 62,77 | 62,90 | 2.040 | 51.624.432 |
| 30/10/2025 | 63,65 | 63,03 | -0,02% | 62,80 | 63,65 | 63,07 | 62,99 | 63,03 | 526 | 27.305.516 |
| 29/10/2025 | 64,70 | 63,04 | -2,87% | 62,60 | 64,70 | 63,18 | 63,04 | 63,40 | 1.680 | 113.511.550 |
| 28/10/2025 | 63,00 | 64,90 | +2,20% | 63,00 | 64,90 | 64,32 | 64,70 | 64,90 | 699 | 38.741.113 |
| 27/10/2025 | 63,08 | 63,50 | +0,63% | 62,55 | 63,62 | 63,05 | 63,40 | 63,50 | 688 | 52.610.831 |
| 24/10/2025 | 62,33 | 63,10 | +1,24% | 62,11 | 63,10 | 62,58 | 63,00 | 63,10 | 526 | 27.468.416 |
| 23/10/2025 | 62,00 | 62,33 | +0,47% | 62,00 | 62,72 | 62,33 | 62,11 | 62,33 | 429 | 27.228.998 |
| 22/10/2025 | 63,10 | 62,04 | -1,68% | 62,00 | 63,50 | 62,92 | 62,04 | 62,70 | 1.012 | 60.008.902 |
| 21/10/2025 | 63,61 | 63,10 | -0,80% | 62,81 | 63,94 | 63,38 | 62,97 | 63,10 | 1.232 | 50.457.121 |
| 20/10/2025 | 63,62 | 63,61 | -1,27% | 63,61 | 64,42 | 64,00 | 63,61 | 64,18 | 2.185 | 56.852.752 |
| 17/10/2025 | 65,19 | 64,43 | -1,26% | 64,43 | 65,25 | 64,93 | 64,43 | 64,74 | 877 | 41.233.557 |
| 16/10/2025 | 65,40 | 65,25 | +0,11% | 64,91 | 65,40 | 65,19 | 65,05 | 65,21 | 1.203 | 44.357.553 |
| 15/10/2025 | 64,10 | 65,18 | +1,78% | 64,10 | 65,50 | 64,79 | 64,92 | 65,18 | 1.040 | 50.986.542 |
| 14/10/2025 | 63,75 | 64,04 | +0,45% | 63,73 | 64,17 | 63,94 | 64,04 | 64,07 | 1.003 | 45.078.035 |
| 13/10/2025 | 62,81 | 63,75 | +0,47% | 62,81 | 63,99 | 63,53 | 63,45 | 63,76 | 989 | 65.894.927 |
| 10/10/2025 | 62,58 | 63,45 | +2,87% | 61,79 | 63,45 | 62,65 | 63,10 | 63,45 | 712 | 37.571.435 |
| 9/10/2025 | 62,39 | 61,68 | -0,15% | 61,32 | 62,69 | 61,82 | 61,68 | 62,05 | 747 | 33.515.968 |
| 8/10/2025 | 62,50 | 61,77 | -1,17% | 61,75 | 62,88 | 62,27 | 61,77 | 61,90 | 534 | 42.248.183 |
| 7/10/2025 | 61,75 | 62,50 | +0,87% | 61,75 | 63,00 | 62,54 | 62,50 | 62,54 | 406 | 28.220.466 |
| 6/10/2025 | 60,84 | 61,96 | +1,86% | 60,84 | 62,88 | 61,98 | 61,96 | 62,10 | 1.919 | 70.856.093 |
| 3/10/2025 | 64,69 | 60,83 | -1,89% | 60,53 | 64,69 | 61,75 | 60,83 | 60,98 | 2.388 | 140.307.403 |
| 2/10/2025 | 63,75 | 62,00 | -1,76% | 61,76 | 63,82 | 62,64 | 61,99 | 62,28 | 1.027 | 74.688.742 |
| 1/10/2025 | 65,66 | 63,11 | -4,77% | 62,71 | 65,98 | 64,40 | 63,10 | 63,11 | 1.298 | 77.856.240 |
| 30/9/2025 | 66,87 | 66,27 | -0,90% | 65,92 | 66,88 | 66,37 | 66,27 | 66,62 | 935 | 48.290.145 |
| 29/9/2025 | 65,32 | 66,87 | +2,78% | 64,71 | 66,88 | 65,57 | 66,63 | 66,87 | 1.251 | 64.189.468 |
| 26/9/2025 | 64,06 | 65,06 | +1,07% | 64,00 | 65,47 | 64,36 | 65,06 | 65,46 | 748 | 119.617.524 |
| 25/9/2025 | 64,64 | 64,37 | -0,42% | 64,04 | 65,00 | 64,47 | 64,20 | 64,37 | 949 | 49.648.981 |
| 24/9/2025 | 64,69 | 64,64 | +0,20% | 64,15 | 64,78 | 64,48 | 64,64 | 64,79 | 1.143 | 46.929.513 |
| 23/9/2025 | 64,04 | 64,51 | -0,11% | 64,04 | 65,36 | 64,58 | 64,51 | 64,69 | 1.537 | 60.208.108 |
| 22/9/2025 | 63,45 | 64,58 | +1,94% | 63,45 | 64,72 | 64,17 | 64,20 | 64,58 | 4.465 | 172.971.584 |
| 19/9/2025 | 63,34 | 63,35 | +0,72% | 62,48 | 64,01 | 63,16 | 62,50 | 63,36 | 855 | 81.701.204 |
| 18/9/2025 | 63,68 | 62,90 | -1,22% | 62,50 | 64,89 | 63,63 | 62,72 | 62,90 | 1.427 | 102.446.742 |
| 17/9/2025 | 61,55 | 63,68 | +3,48% | 61,23 | 63,75 | 62,40 | 63,66 | 63,68 | 2.516 | 104.651.924 |
| 16/9/2025 | 60,90 | 61,54 | +0,90% | 60,50 | 62,10 | 61,34 | 61,16 | 61,54 | 1.012 | 119.506.582 |
| 15/9/2025 | 59,70 | 60,99 | +2,68% | 59,52 | 61,25 | 60,56 | 60,96 | 60,99 | 1.187 | 128.685.536 |
| 12/9/2025 | 59,21 | 59,40 | -0,13% | 59,21 | 59,56 | 59,46 | 59,40 | 59,54 | 1.455 | 71.468.341 |
| 11/9/2025 | 59,32 | 59,48 | +0,19% | 59,31 | 59,55 | 59,46 | 59,46 | 59,48 | 852 | 45.927.921 |
| 10/9/2025 | 59,45 | 59,37 | -0,08% | 59,30 | 59,60 | 59,46 | 59,36 | 59,37 | 839 | 40.915.211 |
| 9/9/2025 | 59,35 | 59,42 | +0,07% | 58,80 | 59,48 | 59,36 | 59,42 | 59,48 | 1.189 | 81.270.551 |
| 8/9/2025 | 59,20 | 59,38 | +0,20% | 58,57 | 59,48 | 59,16 | 59,38 | 59,47 | 4.937 | 480.685.489 |
| 5/9/2025 | 59,48 | 59,26 | -0,37% | 58,70 | 59,48 | 59,19 | 59,26 | 59,40 | 4.395 | 376.402.177 |
| 4/9/2025 | 59,47 | 59,48 | +0,03% | 58,50 | 59,50 | 59,08 | 59,47 | 59,48 | 4.226 | 244.401.419 |
| 3/9/2025 | 59,98 | 59,46 | -0,03% | 58,10 | 59,99 | 59,03 | 59,45 | 59,46 | 2.027 | 179.028.894 |
| 2/9/2025 | 59,00 | 59,48 | +0,83% | 57,89 | 59,70 | 58,71 | 59,21 | 59,48 | 4.158 | 370.426.277 |
| 1/9/2025 | 61,61 | 58,99 | -5,78% | 58,96 | 61,61 | 60,42 | 58,99 | 59,60 | 1.223 | 106.061.439 |
| 29/8/2025 | 61,60 | 62,61 | +2,98% | 61,35 | 62,97 | 62,41 | 62,61 | 62,68 | 963 | 51.052.121 |
| 28/8/2025 | 60,28 | 60,80 | +0,53% | 60,21 | 61,39 | 61,04 | 60,80 | 60,94 | 776 | 48.321.851 |
| 27/8/2025 | 59,93 | 60,48 | +0,93% | 59,92 | 60,49 | 60,17 | 60,42 | 60,48 | 540 | 35.167.954 |
| 26/8/2025 | 59,89 | 59,92 | +1,32% | 59,40 | 60,40 | 59,91 | 59,92 | 60,00 | 1.780 | 51.608.168 |
| 25/8/2025 | 58,13 | 59,14 | +1,90% | 58,05 | 60,07 | 59,24 | 59,14 | 59,26 | 2.702 | 80.703.415 |
| 22/8/2025 | 57,89 | 58,04 | +0,33% | 56,99 | 58,25 | 57,78 | 57,50 | 58,04 | 904 | 80.486.884 |
| 21/8/2025 | 57,58 | 57,85 | +0,57% | 57,44 | 58,20 | 57,81 | 57,85 | 57,86 | 617 | 31.626.478 |
| 20/8/2025 | 57,37 | 57,52 | +0,74% | 57,23 | 57,76 | 57,49 | 57,43 | 57,52 | 678 | 38.007.711 |
| 19/8/2025 | 56,71 | 57,10 | +0,88% | 56,71 | 57,38 | 57,20 | 57,10 | 57,35 | 1.059 | 58.600.575 |
| 18/8/2025 | 55,32 | 56,60 | +1,62% | 55,32 | 56,60 | 55,84 | 56,50 | 56,60 | 737 | 57.980.802 |
| 15/8/2025 | 54,92 | 55,70 | +1,59% | 54,92 | 55,71 | 55,35 | 55,32 | 55,70 | 2.091 | 54.816.578 |
| 14/8/2025 | 54,20 | 54,83 | +1,27% | 54,20 | 54,90 | 54,63 | 54,83 | 54,89 | 778 | 36.105.495 |
| 13/8/2025 | 53,52 | 54,14 | +1,16% | 53,52 | 54,26 | 53,92 | 53,99 | 54,14 | 1.050 | 42.426.619 |
| 12/8/2025 | 53,10 | 53,52 | +0,94% | 53,10 | 53,88 | 53,49 | 53,51 | 53,52 | 745 | 35.568.494 |
| 11/8/2025 | 53,50 | 53,02 | -0,90% | 53,02 | 53,89 | 53,41 | 53,02 | 53,27 | 924 | 40.384.467 |
| 8/8/2025 | 52,84 | 53,50 | +0,81% | 52,84 | 53,86 | 53,34 | 53,30 | 53,50 | 968 | 41.829.631 |
| 7/8/2025 | 53,48 | 53,07 | +0,23% | 52,70 | 53,76 | 53,21 | 53,05 | 53,07 | 767 | 46.406.986 |
| 6/8/2025 | 52,16 | 52,95 | +1,44% | 52,04 | 52,95 | 52,32 | 52,50 | 52,95 | 840 | 41.802.525 |
| 5/8/2025 | 52,08 | 52,20 | +0,21% | 51,90 | 52,48 | 52,10 | 52,01 | 52,20 | 1.049 | 48.637.777 |
| 4/8/2025 | 53,20 | 52,09 | -2,40% | 51,50 | 53,36 | 52,06 | 52,09 | 52,12 | 1.748 | 114.184.480 |
| 1/8/2025 | 53,92 | 53,37 | -1,17% | 52,50 | 53,92 | 52,95 | 52,81 | 53,37 | 1.868 | 75.797.496 |
| 31/7/2025 | 53,97 | 54,00 | +1,26% | 53,40 | 55,27 | 54,08 | 53,55 | 53,60 | 1.400 | 78.132.616 |
| 30/7/2025 | 56,88 | 53,33 | -4,60% | 53,33 | 56,99 | 54,33 | 53,33 | 53,63 | 3.372 | 361.415.532 |
| 29/7/2025 | 56,40 | 55,90 | -0,18% | 55,55 | 56,78 | 56,01 | 55,90 | 56,12 | 813 | 43.375.807 |
| 28/7/2025 | 57,22 | 56,00 | -1,15% | 55,67 | 57,44 | 56,08 | 56,00 | 56,15 | 1.053 | 59.931.055 |
| 25/7/2025 | 56,60 | 56,65 | +0,05% | 56,60 | 57,49 | 57,01 | 56,65 | 57,02 | 587 | 33.227.575 |
| 24/7/2025 | 57,35 | 56,62 | -0,60% | 56,55 | 57,35 | 56,87 | 56,60 | 56,84 | 405 | 36.556.862 |
| 23/7/2025 | 57,42 | 56,96 | +0,19% | 56,86 | 57,45 | 57,07 | 56,96 | 57,05 | 1.159 | 35.941.565 |
| 22/7/2025 | 57,65 | 56,85 | -1,39% | 56,81 | 57,65 | 57,20 | 56,85 | 56,99 | 878 | 44.645.092 |
| 21/7/2025 | 58,50 | 57,65 | -1,49% | 57,34 | 58,53 | 57,76 | 57,42 | 57,65 | 1.756 | 60.352.638 |
| 18/7/2025 | 59,17 | 58,52 | -0,68% | 58,38 | 59,17 | 58,69 | 58,63 | 58,69 | 526 | 36.207.783 |
| 17/7/2025 | 59,11 | 58,92 | -0,30% | 58,76 | 59,31 | 59,05 | 58,92 | 59,17 | 407 | 34.822.790 |
| 16/7/2025 | 59,35 | 59,10 | +0,05% | 59,08 | 59,44 | 59,20 | 59,10 | 59,24 | 394 | 25.896.350 |
| 15/7/2025 | 59,00 | 59,07 | +0,12% | 58,58 | 59,59 | 58,95 | 59,07 | 59,11 | 1.081 | 53.181.958 |
| 14/7/2025 | 59,40 | 59,00 | +0,05% | 58,85 | 59,50 | 59,13 | 59,00 | 59,03 | 753 | 68.615.800 |
| 11/7/2025 | 59,16 | 58,97 | -0,05% | 58,75 | 59,46 | 59,16 | 58,97 | 59,03 | 574 | 50.997.133 |
| 10/7/2025 | 58,97 | 59,00 | -0,32% | 58,60 | 59,19 | 58,84 | 58,97 | 59,00 | 564 | 39.506.422 |
| 9/7/2025 | 59,18 | 59,19 | +1,02% | 58,73 | 59,38 | 59,17 | 59,18 | 59,19 | 657 | 59.445.029 |
| 8/7/2025 | 58,80 | 58,59 | -0,98% | 58,50 | 59,45 | 59,05 | 58,59 | 58,91 | 889 | 46.279.150 |
| 7/7/2025 | 59,00 | 59,17 | +0,37% | 58,59 | 59,53 | 59,02 | 58,70 | 59,18 | 778 | 42.998.360 |
| 4/7/2025 | 59,20 | 58,95 | +0,10% | 58,95 | 59,50 | 59,20 | 58,91 | 58,95 | 564 | 30.009.640 |
| 3/7/2025 | 59,09 | 58,89 | +0,43% | 58,66 | 59,85 | 59,32 | 58,91 | 59,19 | 603 | 78.894.667 |
| 2/7/2025 | 59,43 | 58,64 | -1,18% | 58,17 | 59,43 | 58,91 | 58,50 | 58,64 | 1.342 | 82.163.019 |
| 1/7/2025 | 60,00 | 59,34 | -1,33% | 59,12 | 60,10 | 59,70 | 59,34 | 59,39 | 752 | 55.415.696 |
| 30/6/2025 | 60,10 | 60,14 | +0,07% | 59,52 | 60,25 | 59,99 | 60,14 | 60,15 | 754 | 54.466.277 |
| 27/6/2025 | 60,10 | 60,10 | +0,08% | 59,56 | 60,24 | 59,96 | 60,09 | 60,16 | 757 | 35.493.398 |
| 26/6/2025 | 60,24 | 60,05 | -0,33% | 60,02 | 60,76 | 60,25 | 60,05 | 60,24 | 948 | 28.988.875 |
| 25/6/2025 | 59,99 | 60,25 | -0,17% | 59,91 | 60,78 | 60,33 | 60,25 | 60,29 | 430 | 22.203.630 |
| 24/6/2025 | 60,01 | 60,35 | +0,75% | 59,90 | 60,87 | 60,40 | 59,90 | 60,35 | 419 | 28.070.439 |
| 23/6/2025 | 60,13 | 59,90 | -0,38% | 59,90 | 60,92 | 60,33 | 60,00 | 60,29 | 705 | 29.052.357 |
| 20/6/2025 | 59,59 | 60,13 | -0,13% | 59,48 | 60,25 | 59,88 | 60,12 | 60,13 | 1.404 | 32.320.058 |
| 18/6/2025 | 60,15 | 60,21 | +0,32% | 59,46 | 60,22 | 59,70 | 59,80 | 60,21 | 2.279 | 53.838.359 |
| 17/6/2025 | 60,02 | 60,02 | -0,10% | 59,72 | 60,12 | 59,92 | 59,81 | 60,02 | 1.339 | 36.104.514 |
| 16/6/2025 | 61,00 | 60,08 | -0,69% | 59,70 | 61,49 | 60,10 | 60,08 | 60,12 | 1.128 | 84.950.792 |
| 13/6/2025 | 59,57 | 60,50 | +1,56% | 59,51 | 60,99 | 60,26 | 60,50 | 60,85 | 661 | 43.651.162 |
| 12/6/2025 | 59,88 | 59,57 | -0,52% | 59,23 | 59,95 | 59,68 | 59,42 | 59,57 | 1.109 | 53.331.994 |
| 11/6/2025 | 60,62 | 59,88 | -0,22% | 59,74 | 60,71 | 59,98 | 59,87 | 59,88 | 682 | 30.311.006 |
| 10/6/2025 | 60,39 | 60,01 | -0,68% | 60,00 | 61,00 | 60,26 | 60,01 | 60,30 | 1.050 | 56.130.759 |
| 9/6/2025 | 60,87 | 60,42 | -0,74% | 60,06 | 61,00 | 60,60 | 60,42 | 60,56 | 506 | 49.741.996 |
| 6/6/2025 | 60,85 | 60,87 | +1,05% | 60,25 | 61,00 | 60,65 | 60,86 | 60,87 | 461 | 31.360.724 |
| 5/6/2025 | 60,20 | 60,24 | +0,40% | 60,00 | 60,50 | 60,15 | 60,05 | 60,24 | 699 | 40.663.270 |
| 4/6/2025 | 60,80 | 60,00 | -1,32% | 60,00 | 61,26 | 60,46 | 60,00 | 60,04 | 888 | 45.127.910 |