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.
URPR11 - FII URCA REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 22,95 | 22,31 | -2,02% | 22,06 | 22,95 | 22,30 | 22,31 | 22,45 | 1.558 | 80.320.729 |
| 2/6/2026 | 23,85 | 22,77 | -4,33% | 22,33 | 23,85 | 22,88 | 22,75 | 22,77 | 2.376 | 132.574.597 |
| 1/6/2026 | 24,78 | 23,80 | -5,33% | 23,80 | 24,82 | 24,06 | 23,79 | 23,80 | 1.378 | 85.889.654 |
| 29/5/2026 | 24,81 | 25,14 | -2,18% | 24,80 | 25,64 | 25,17 | 25,14 | 25,27 | 1.134 | 109.256.988 |
| 28/5/2026 | 25,23 | 25,70 | -0,19% | 25,23 | 25,72 | 25,48 | 25,56 | 25,70 | 525 | 32.865.235 |
| 27/5/2026 | 25,21 | 25,75 | -0,69% | 25,00 | 25,90 | 25,35 | 25,69 | 25,75 | 1.259 | 47.172.477 |
| 26/5/2026 | 26,00 | 25,93 | -0,27% | 24,55 | 26,00 | 25,31 | 25,77 | 25,93 | 1.229 | 105.048.525 |
| 25/5/2026 | 26,33 | 26,00 | -2,07% | 25,80 | 26,70 | 26,14 | 25,99 | 26,00 | 2.694 | 65.180.345 |
| 22/5/2026 | 26,50 | 26,55 | +0,76% | 26,37 | 26,75 | 26,53 | 26,55 | 26,57 | 563 | 22.837.088 |
| 21/5/2026 | 26,67 | 26,35 | -1,20% | 26,35 | 26,68 | 26,54 | 26,35 | 26,56 | 599 | 45.287.265 |
| 20/5/2026 | 26,70 | 26,67 | +0,08% | 26,54 | 27,10 | 26,76 | 26,57 | 26,67 | 582 | 31.019.831 |
| 19/5/2026 | 26,90 | 26,65 | -1,08% | 26,56 | 26,94 | 26,71 | 26,64 | 26,65 | 549 | 36.544.714 |
| 18/5/2026 | 27,15 | 26,94 | -0,19% | 26,81 | 27,24 | 27,00 | 26,93 | 26,94 | 847 | 61.950.720 |
| 15/5/2026 | 26,99 | 26,99 | -0,48% | 26,99 | 29,29 | 27,48 | 26,99 | 27,51 | 4.901 | 173.815.388 |
| 14/5/2026 | 26,51 | 27,12 | +1,73% | 26,51 | 27,93 | 26,97 | 27,00 | 27,12 | 3.266 | 88.947.295 |
| 13/5/2026 | 27,32 | 26,66 | -2,52% | 26,25 | 27,42 | 26,72 | 26,66 | 26,74 | 5.183 | 161.992.613 |
| 12/5/2026 | 27,93 | 27,35 | -2,08% | 27,30 | 27,99 | 27,56 | 27,32 | 27,35 | 1.110 | 50.964.580 |
| 11/5/2026 | 28,01 | 27,93 | -1,31% | 27,84 | 28,48 | 28,07 | 27,93 | 27,94 | 2.367 | 71.275.526 |
| 8/5/2026 | 27,99 | 28,30 | +0,82% | 27,69 | 28,47 | 27,99 | 28,11 | 28,30 | 949 | 74.425.734 |
| 7/5/2026 | 29,01 | 28,07 | -4,17% | 28,03 | 29,26 | 28,30 | 28,07 | 28,20 | 946 | 83.469.666 |
| 6/5/2026 | 28,98 | 29,29 | -1,58% | 28,85 | 29,76 | 29,39 | 29,14 | 29,33 | 2.936 | 53.820.587 |
| 5/5/2026 | 28,40 | 29,76 | +2,73% | 27,51 | 29,94 | 28,08 | 29,33 | 29,76 | 2.767 | 242.730.804 |
| 4/5/2026 | 29,67 | 28,97 | -5,82% | 28,55 | 30,00 | 29,24 | 28,97 | 28,99 | 1.962 | 186.566.422 |
| 30/4/2026 | 31,15 | 30,76 | -1,41% | 30,76 | 31,40 | 30,94 | 30,75 | 30,76 | 1.034 | 112.013.509 |
| 29/4/2026 | 31,09 | 31,20 | +0,32% | 31,09 | 31,55 | 31,32 | 31,20 | 31,40 | 586 | 40.745.082 |
| 28/4/2026 | 31,47 | 31,10 | -1,27% | 31,00 | 31,50 | 31,13 | 31,10 | 31,12 | 2.466 | 79.887.633 |
| 27/4/2026 | 32,10 | 31,50 | -1,53% | 31,33 | 32,18 | 31,55 | 31,37 | 31,50 | 992 | 85.871.888 |
| 24/4/2026 | 32,11 | 31,99 | -0,56% | 31,36 | 32,36 | 31,72 | 31,95 | 31,99 | 1.385 | 122.940.704 |
| 23/4/2026 | 32,81 | 32,17 | -2,28% | 32,12 | 33,12 | 32,38 | 32,17 | 32,26 | 2.524 | 84.783.246 |
| 22/4/2026 | 33,79 | 32,92 | -2,55% | 32,56 | 33,79 | 33,29 | 32,92 | 32,98 | 1.651 | 139.158.830 |
| 20/4/2026 | 34,02 | 33,78 | -1,63% | 33,75 | 34,32 | 33,86 | 33,78 | 33,82 | 1.497 | 57.609.547 |
| 17/4/2026 | 33,72 | 34,34 | +1,84% | 33,63 | 34,34 | 33,75 | 33,80 | 34,34 | 3.504 | 52.990.886 |
| 16/4/2026 | 33,95 | 33,72 | -0,68% | 33,70 | 33,97 | 33,81 | 33,71 | 33,72 | 2.526 | 41.467.940 |
| 15/4/2026 | 34,00 | 33,95 | +0,06% | 33,95 | 34,15 | 34,01 | 33,95 | 34,01 | 793 | 52.852.554 |
| 14/4/2026 | 34,00 | 33,93 | -0,53% | 33,93 | 34,13 | 34,03 | 33,93 | 34,04 | 1.225 | 32.500.422 |
| 13/4/2026 | 33,93 | 34,11 | +0,12% | 33,92 | 34,18 | 34,04 | 34,05 | 34,11 | 544 | 34.126.044 |
| 10/4/2026 | 34,15 | 34,07 | -0,23% | 33,95 | 34,15 | 34,02 | 34,00 | 34,07 | 568 | 28.299.354 |
| 9/4/2026 | 34,05 | 34,15 | -0,18% | 34,05 | 34,65 | 34,15 | 34,08 | 34,15 | 568 | 37.907.372 |
| 8/4/2026 | 34,20 | 34,21 | 0,00% | 34,02 | 34,40 | 34,20 | 34,15 | 34,21 | 521 | 35.316.292 |
| 7/4/2026 | 34,19 | 34,21 | +0,18% | 33,95 | 34,35 | 34,06 | 34,05 | 34,21 | 550 | 55.584.381 |
| 6/4/2026 | 34,21 | 34,15 | -1,53% | 34,03 | 34,68 | 34,32 | 34,15 | 34,19 | 588 | 47.749.032 |
| 2/4/2026 | 34,65 | 34,68 | -0,12% | 33,75 | 34,69 | 34,31 | 34,56 | 34,69 | 728 | 59.908.349 |
| 1/4/2026 | 34,25 | 34,72 | +0,35% | 33,89 | 34,72 | 34,26 | 34,50 | 34,72 | 1.097 | 123.349.398 |
| 31/3/2026 | 34,25 | 34,60 | +1,17% | 34,25 | 34,77 | 34,51 | 34,56 | 34,60 | 642 | 44.929.338 |
| 30/3/2026 | 34,49 | 34,20 | -0,84% | 34,16 | 34,87 | 34,47 | 34,20 | 34,28 | 853 | 56.669.306 |
| 27/3/2026 | 35,23 | 34,49 | -2,07% | 34,49 | 35,74 | 34,94 | 34,46 | 34,49 | 2.377 | 63.992.683 |
| 26/3/2026 | 35,40 | 35,22 | -0,82% | 35,17 | 35,65 | 35,42 | 35,22 | 35,23 | 651 | 46.309.539 |
| 25/3/2026 | 35,60 | 35,51 | -0,31% | 35,42 | 35,65 | 35,54 | 35,51 | 35,60 | 441 | 23.835.490 |
| 24/3/2026 | 35,54 | 35,62 | -1,08% | 35,50 | 36,29 | 35,92 | 35,62 | 35,71 | 2.177 | 35.221.253 |
| 23/3/2026 | 35,00 | 36,01 | +2,77% | 35,00 | 36,88 | 35,99 | 36,01 | 36,65 | 1.532 | 126.073.141 |
| 20/3/2026 | 35,50 | 35,04 | -1,30% | 35,00 | 35,70 | 35,29 | 35,01 | 35,04 | 837 | 55.836.423 |
| 19/3/2026 | 36,28 | 35,50 | -2,18% | 35,50 | 36,28 | 35,93 | 35,50 | 35,89 | 1.061 | 58.217.325 |
| 18/3/2026 | 36,44 | 36,29 | -0,30% | 36,10 | 36,66 | 36,35 | 36,19 | 36,29 | 667 | 33.186.480 |
| 17/3/2026 | 36,36 | 36,40 | -0,14% | 36,26 | 36,43 | 36,36 | 36,30 | 36,40 | 500 | 40.298.043 |
| 16/3/2026 | 36,49 | 36,45 | -0,14% | 36,35 | 36,72 | 36,43 | 36,41 | 36,45 | 725 | 35.757.297 |
| 13/3/2026 | 36,26 | 36,50 | -0,54% | 36,26 | 36,94 | 36,51 | 36,49 | 36,50 | 1.392 | 66.495.206 |
| 12/3/2026 | 37,10 | 36,70 | -0,81% | 36,06 | 37,17 | 36,75 | 36,33 | 36,70 | 836 | 62.206.839 |
| 11/3/2026 | 37,11 | 37,00 | -0,19% | 36,95 | 37,32 | 37,10 | 36,98 | 37,00 | 539 | 45.655.926 |
| 10/3/2026 | 37,11 | 37,07 | +0,19% | 37,04 | 37,50 | 37,17 | 37,07 | 37,10 | 716 | 49.043.463 |
| 9/3/2026 | 37,12 | 37,00 | -0,35% | 37,00 | 37,52 | 37,20 | 37,00 | 37,40 | 718 | 53.332.001 |
| 6/3/2026 | 37,73 | 37,13 | -1,59% | 37,13 | 37,90 | 37,51 | 37,13 | 37,49 | 721 | 50.709.681 |
| 5/3/2026 | 37,75 | 37,73 | -0,19% | 37,30 | 37,92 | 37,50 | 37,55 | 37,73 | 1.013 | 76.259.136 |
| 4/3/2026 | 37,99 | 37,80 | -0,50% | 37,29 | 38,15 | 37,69 | 37,80 | 38,15 | 1.035 | 90.560.169 |
| 3/3/2026 | 38,08 | 37,99 | -1,71% | 37,56 | 38,60 | 37,90 | 37,55 | 37,99 | 1.293 | 85.816.830 |
| 2/3/2026 | 37,95 | 38,65 | -0,18% | 37,37 | 38,97 | 38,29 | 38,65 | 38,90 | 1.216 | 108.568.204 |
| 27/2/2026 | 38,51 | 38,72 | +0,55% | 38,23 | 39,20 | 38,75 | 38,72 | 38,84 | 1.205 | 100.678.639 |
| 26/2/2026 | 38,17 | 38,51 | +0,92% | 38,17 | 39,20 | 38,56 | 38,42 | 38,51 | 810 | 86.833.771 |
| 25/2/2026 | 38,05 | 38,16 | -0,05% | 38,01 | 38,38 | 38,22 | 38,11 | 38,16 | 811 | 69.677.757 |
| 24/2/2026 | 37,06 | 38,18 | +2,66% | 37,00 | 38,50 | 37,57 | 38,10 | 38,18 | 1.600 | 106.428.658 |
| 23/2/2026 | 37,60 | 37,19 | -1,09% | 37,04 | 37,98 | 37,25 | 37,16 | 37,19 | 1.165 | 59.413.764 |
| 20/2/2026 | 37,51 | 37,60 | -0,40% | 37,40 | 37,95 | 37,58 | 37,60 | 37,97 | 894 | 56.130.528 |
| 19/2/2026 | 38,00 | 37,75 | -0,66% | 37,59 | 38,33 | 37,97 | 37,75 | 37,99 | 937 | 72.744.867 |
| 18/2/2026 | 38,40 | 38,00 | -1,04% | 38,00 | 38,82 | 38,29 | 38,00 | 38,37 | 1.111 | 50.129.932 |
| 13/2/2026 | 38,80 | 38,40 | -0,10% | 38,04 | 39,23 | 38,69 | 38,39 | 38,40 | 1.711 | 35.916.960 |
| 11/2/2026 | 37,27 | 38,44 | +3,28% | 37,18 | 38,46 | 37,79 | 38,20 | 38,42 | 1.005 | 76.947.155 |
| 10/2/2026 | 37,22 | 37,22 | +0,59% | 36,93 | 37,59 | 37,19 | 37,22 | 37,30 | 1.112 | 119.517.972 |
| 9/2/2026 | 37,71 | 37,00 | -1,88% | 37,00 | 38,20 | 37,52 | 37,00 | 37,49 | 1.678 | 96.794.623 |
| 6/2/2026 | 38,28 | 37,71 | -1,51% | 37,50 | 38,28 | 37,86 | 37,71 | 37,77 | 981 | 82.918.362 |
| 5/2/2026 | 38,28 | 38,29 | -0,73% | 37,75 | 38,60 | 38,04 | 37,74 | 38,28 | 1.363 | 113.086.047 |
| 4/2/2026 | 38,83 | 38,57 | -0,59% | 38,15 | 39,48 | 38,71 | 38,42 | 38,57 | 1.336 | 102.762.568 |
| 3/2/2026 | 38,66 | 38,80 | +0,36% | 38,61 | 39,27 | 38,90 | 38,80 | 38,95 | 820 | 56.324.879 |
| 2/2/2026 | 38,24 | 38,66 | -0,95% | 38,09 | 38,88 | 38,49 | 38,66 | 38,83 | 918 | 45.378.883 |
| 30/1/2026 | 39,91 | 39,03 | -1,21% | 39,03 | 40,11 | 39,43 | 39,03 | 39,18 | 1.145 | 83.023.081 |
| 29/1/2026 | 40,48 | 39,51 | -4,01% | 39,02 | 40,56 | 39,75 | 39,51 | 39,78 | 2.560 | 152.989.620 |
| 28/1/2026 | 40,62 | 41,16 | +1,33% | 40,29 | 41,80 | 40,91 | 40,95 | 41,16 | 1.421 | 89.085.307 |
| 27/1/2026 | 43,39 | 40,62 | -6,38% | 40,31 | 43,45 | 42,12 | 40,60 | 40,62 | 6.075 | 134.424.867 |
| 26/1/2026 | 41,02 | 43,39 | +5,83% | 41,02 | 43,95 | 42,24 | 43,24 | 43,39 | 2.115 | 160.695.009 |
| 23/1/2026 | 39,98 | 41,00 | +2,50% | 39,82 | 41,94 | 40,99 | 41,00 | 41,38 | 2.004 | 200.399.260 |
| 22/1/2026 | 38,90 | 40,00 | +2,33% | 38,90 | 40,00 | 39,53 | 39,61 | 40,00 | 1.366 | 90.696.045 |
| 21/1/2026 | 37,43 | 39,09 | +4,46% | 37,43 | 39,40 | 38,66 | 38,87 | 39,09 | 1.699 | 92.451.175 |
| 20/1/2026 | 38,01 | 37,42 | -1,91% | 37,16 | 38,28 | 37,85 | 37,42 | 37,77 | 1.553 | 103.963.457 |
| 19/1/2026 | 38,00 | 38,15 | +0,39% | 38,00 | 38,40 | 38,06 | 38,08 | 38,15 | 1.127 | 62.385.526 |
| 16/1/2026 | 38,39 | 38,00 | -1,02% | 38,00 | 38,65 | 38,32 | 38,01 | 38,37 | 1.602 | 49.255.786 |
| 15/1/2026 | 37,46 | 38,39 | +3,53% | 37,08 | 38,39 | 37,77 | 38,12 | 38,39 | 1.332 | 106.226.130 |
| 14/1/2026 | 37,75 | 37,08 | -1,77% | 37,08 | 37,91 | 37,60 | 37,08 | 37,53 | 1.067 | 52.891.543 |
| 13/1/2026 | 38,35 | 37,75 | -1,56% | 37,61 | 38,49 | 38,08 | 37,75 | 37,89 | 892 | 42.604.452 |
| 12/1/2026 | 38,95 | 38,35 | -1,67% | 37,90 | 39,00 | 38,36 | 38,35 | 38,43 | 2.555 | 61.332.215 |
| 9/1/2026 | 39,10 | 39,00 | +0,28% | 38,85 | 39,10 | 38,99 | 39,00 | 39,03 | 624 | 29.449.660 |
| 8/1/2026 | 38,80 | 38,89 | -0,33% | 38,75 | 39,28 | 38,99 | 38,89 | 39,14 | 1.129 | 58.785.531 |
| 7/1/2026 | 39,03 | 39,02 | -1,24% | 38,99 | 39,45 | 39,16 | 39,00 | 39,02 | 1.783 | 96.961.819 |
| 6/1/2026 | 38,72 | 39,51 | +1,78% | 38,72 | 39,81 | 39,18 | 39,51 | 39,56 | 2.025 | 156.975.292 |
| 5/1/2026 | 38,49 | 38,82 | -1,17% | 38,26 | 39,40 | 39,01 | 38,82 | 39,38 | 1.831 | 243.966.194 |
| 2/1/2026 | 35,97 | 39,28 | +3,02% | 35,97 | 39,52 | 38,43 | 39,04 | 39,28 | 2.099 | 261.818.796 |
| 30/12/2025 | 37,11 | 38,13 | +1,41% | 37,06 | 38,32 | 37,69 | 38,13 | 38,20 | 5.964 | 129.747.383 |
| 29/12/2025 | 36,79 | 37,60 | +0,94% | 36,79 | 37,75 | 37,46 | 37,53 | 37,60 | 2.164 | 150.150.084 |
| 26/12/2025 | 37,00 | 37,25 | +0,68% | 36,97 | 37,77 | 37,25 | 37,25 | 37,62 | 892 | 97.634.962 |
| 23/12/2025 | 36,82 | 37,00 | +0,46% | 36,54 | 37,03 | 36,85 | 37,00 | 37,01 | 3.936 | 90.555.790 |
| 22/12/2025 | 36,47 | 36,83 | +0,99% | 36,11 | 37,12 | 36,63 | 36,80 | 36,83 | 4.211 | 108.635.141 |
| 19/12/2025 | 35,28 | 36,47 | +3,49% | 35,27 | 37,27 | 36,36 | 36,47 | 36,49 | 5.891 | 151.041.810 |
| 18/12/2025 | 34,85 | 35,24 | +1,12% | 34,60 | 35,86 | 35,11 | 35,00 | 35,24 | 4.108 | 73.690.793 |
| 17/12/2025 | 35,87 | 34,85 | -3,19% | 34,40 | 36,00 | 35,12 | 34,85 | 34,88 | 1.542 | 108.403.248 |
| 16/12/2025 | 36,40 | 36,00 | -1,10% | 35,44 | 37,27 | 36,45 | 35,99 | 36,00 | 4.442 | 86.771.507 |
| 15/12/2025 | 35,10 | 36,40 | +3,53% | 35,08 | 37,31 | 36,18 | 36,26 | 36,40 | 7.074 | 158.779.203 |
| 12/12/2025 | 34,37 | 35,16 | +2,36% | 34,19 | 35,20 | 34,98 | 35,09 | 35,16 | 3.467 | 94.819.115 |
| 11/12/2025 | 34,78 | 34,35 | -0,87% | 33,98 | 34,78 | 34,35 | 34,26 | 34,35 | 4.923 | 55.965.636 |
| 10/12/2025 | 33,12 | 34,65 | +3,68% | 33,12 | 34,98 | 34,22 | 34,63 | 34,65 | 6.811 | 128.538.166 |
| 9/12/2025 | 32,08 | 33,42 | +4,44% | 32,05 | 33,61 | 32,89 | 33,34 | 33,42 | 4.900 | 103.849.545 |
| 8/12/2025 | 31,71 | 32,00 | 0,00% | 31,71 | 32,50 | 32,11 | 31,89 | 32,00 | 4.495 | 78.988.089 |
| 5/12/2025 | 31,94 | 32,00 | +0,19% | 31,68 | 32,20 | 32,03 | 31,86 | 32,00 | 4.144 | 59.909.167 |
| 4/12/2025 | 31,78 | 31,94 | -0,28% | 31,64 | 32,25 | 31,96 | 31,68 | 31,94 | 4.175 | 87.263.787 |
| 3/12/2025 | 32,20 | 32,03 | -0,53% | 31,74 | 32,30 | 32,07 | 31,91 | 32,03 | 2.903 | 51.227.256 |
| 2/12/2025 | 31,10 | 32,20 | +3,70% | 31,05 | 32,31 | 31,34 | 31,83 | 32,20 | 1.190 | 88.360.143 |
| 1/12/2025 | 31,14 | 31,05 | -1,43% | 31,01 | 31,55 | 31,20 | 31,03 | 31,05 | 1.400 | 88.064.816 |
| 28/11/2025 | 31,63 | 31,50 | -0,38% | 31,50 | 32,20 | 31,87 | 31,50 | 31,51 | 2.103 | 164.596.219 |
| 27/11/2025 | 31,96 | 31,62 | -0,60% | 31,61 | 32,00 | 31,73 | 31,62 | 31,91 | 3.369 | 144.715.798 |
| 26/11/2025 | 32,00 | 31,81 | -0,59% | 31,60 | 32,62 | 31,89 | 31,81 | 31,99 | 5.856 | 116.672.934 |
| 25/11/2025 | 32,21 | 32,00 | -0,37% | 31,77 | 32,60 | 32,08 | 32,00 | 32,11 | 4.078 | 168.223.337 |
| 24/11/2025 | 32,50 | 32,12 | -1,17% | 32,10 | 32,88 | 32,36 | 32,12 | 32,13 | 5.734 | 155.898.975 |
| 21/11/2025 | 32,87 | 32,50 | -1,07% | 32,13 | 32,87 | 32,31 | 32,45 | 32,50 | 3.329 | 104.295.591 |
| 19/11/2025 | 33,10 | 32,85 | -0,73% | 32,51 | 33,61 | 32,94 | 32,85 | 32,98 | 3.319 | 89.939.418 |
| 18/11/2025 | 33,91 | 33,09 | -1,52% | 33,05 | 33,91 | 33,39 | 33,09 | 33,17 | 3.073 | 90.490.313 |
| 17/11/2025 | 34,01 | 33,60 | -1,18% | 33,50 | 34,24 | 33,86 | 33,54 | 33,60 | 1.965 | 120.478.881 |
| 14/11/2025 | 33,84 | 34,00 | +0,50% | 33,83 | 34,16 | 34,02 | 34,01 | 34,03 | 856 | 52.309.791 |
| 13/11/2025 | 33,70 | 33,83 | +0,68% | 33,51 | 33,85 | 33,67 | 33,80 | 33,83 | 836 | 112.798.452 |
| 12/11/2025 | 34,20 | 33,60 | -1,55% | 33,60 | 34,40 | 33,84 | 33,61 | 33,72 | 884 | 62.247.526 |
| 11/11/2025 | 34,13 | 34,13 | 0,00% | 34,00 | 34,48 | 34,31 | 34,13 | 34,31 | 3.390 | 109.807.647 |
| 10/11/2025 | 34,00 | 34,13 | +0,38% | 33,60 | 34,30 | 33,99 | 34,08 | 34,13 | 1.228 | 90.227.041 |
| 7/11/2025 | 34,20 | 34,00 | -0,87% | 33,51 | 34,50 | 33,93 | 33,90 | 34,00 | 1.321 | 98.272.995 |
| 6/11/2025 | 34,40 | 34,30 | -0,46% | 34,30 | 34,85 | 34,54 | 34,30 | 34,43 | 1.072 | 79.815.564 |
| 5/11/2025 | 34,65 | 34,46 | -1,09% | 34,09 | 34,75 | 34,29 | 34,46 | 34,50 | 838 | 64.293.461 |
| 4/11/2025 | 34,15 | 34,84 | -0,03% | 33,73 | 34,85 | 34,35 | 34,25 | 34,84 | 2.079 | 132.870.190 |
| 3/11/2025 | 32,20 | 34,85 | +3,26% | 31,81 | 34,90 | 32,72 | 34,07 | 34,85 | 5.208 | 288.025.863 |
| 31/10/2025 | 33,87 | 33,75 | +0,12% | 33,61 | 33,87 | 33,66 | 33,73 | 33,75 | 976 | 67.046.295 |
| 30/10/2025 | 33,60 | 33,71 | +0,03% | 33,50 | 33,87 | 33,64 | 33,71 | 33,73 | 982 | 83.832.600 |
| 29/10/2025 | 33,56 | 33,70 | -0,41% | 33,22 | 33,89 | 33,55 | 33,70 | 33,90 | 1.755 | 73.183.122 |
| 28/10/2025 | 33,90 | 33,84 | -0,35% | 33,70 | 34,00 | 33,86 | 33,82 | 33,84 | 783 | 63.102.543 |
| 27/10/2025 | 33,91 | 33,96 | -0,29% | 33,84 | 34,00 | 33,94 | 33,96 | 33,98 | 786 | 51.496.699 |
| 24/10/2025 | 33,90 | 34,06 | +0,24% | 33,88 | 34,12 | 33,99 | 33,96 | 34,06 | 617 | 29.306.340 |
| 23/10/2025 | 33,95 | 33,98 | -0,06% | 33,71 | 34,15 | 33,93 | 33,91 | 33,98 | 722 | 55.716.276 |
| 22/10/2025 | 34,34 | 34,00 | -0,44% | 33,95 | 34,41 | 34,08 | 33,95 | 34,00 | 2.145 | 86.196.423 |
| 21/10/2025 | 34,35 | 34,15 | -0,76% | 34,08 | 34,40 | 34,24 | 34,15 | 34,33 | 1.395 | 45.603.652 |
| 20/10/2025 | 34,25 | 34,41 | +0,32% | 34,19 | 34,49 | 34,32 | 34,35 | 34,41 | 820 | 71.491.440 |
| 17/10/2025 | 34,40 | 34,30 | -0,58% | 34,29 | 34,55 | 34,36 | 34,29 | 34,30 | 830 | 53.799.120 |
| 16/10/2025 | 34,90 | 34,50 | -1,40% | 34,44 | 34,90 | 34,64 | 34,50 | 34,70 | 1.064 | 56.120.571 |
| 15/10/2025 | 34,50 | 34,99 | +1,01% | 34,50 | 35,00 | 34,86 | 34,90 | 34,99 | 734 | 47.119.245 |
| 14/10/2025 | 34,35 | 34,64 | +0,84% | 34,35 | 34,94 | 34,53 | 34,64 | 34,87 | 1.827 | 102.679.708 |
| 13/10/2025 | 34,52 | 34,35 | -0,55% | 34,15 | 34,98 | 34,40 | 34,35 | 34,36 | 1.257 | 82.606.589 |
| 10/10/2025 | 34,95 | 34,54 | -0,63% | 34,50 | 35,22 | 34,70 | 34,54 | 34,59 | 2.723 | 80.043.012 |
| 9/10/2025 | 35,14 | 34,76 | -1,08% | 34,71 | 35,42 | 35,07 | 34,76 | 34,93 | 2.809 | 108.374.461 |
| 8/10/2025 | 36,30 | 35,14 | -5,03% | 35,04 | 36,79 | 35,65 | 35,14 | 35,17 | 4.129 | 212.605.316 |
| 7/10/2025 | 36,52 | 37,00 | +0,82% | 36,24 | 37,81 | 36,94 | 36,99 | 37,00 | 1.415 | 85.159.333 |
| 6/10/2025 | 36,45 | 36,70 | -0,81% | 36,44 | 37,00 | 36,69 | 36,69 | 36,70 | 915 | 49.571.588 |
| 3/10/2025 | 36,35 | 37,00 | +2,72% | 36,06 | 37,00 | 36,48 | 36,51 | 37,00 | 2.320 | 35.637.431 |
| 2/10/2025 | 37,20 | 36,02 | -2,83% | 35,81 | 37,35 | 36,65 | 36,02 | 36,17 | 3.269 | 116.483.910 |
| 1/10/2025 | 37,29 | 37,07 | -2,14% | 36,80 | 37,39 | 37,17 | 37,07 | 37,19 | 1.204 | 59.426.879 |
| 30/9/2025 | 37,88 | 37,88 | +0,05% | 37,80 | 38,15 | 37,94 | 37,86 | 37,88 | 958 | 60.186.303 |
| 29/9/2025 | 37,71 | 37,86 | +0,40% | 37,57 | 37,95 | 37,82 | 37,85 | 37,88 | 845 | 37.047.442 |
| 26/9/2025 | 37,48 | 37,71 | +0,64% | 37,40 | 37,95 | 37,61 | 37,71 | 37,72 | 701 | 35.649.661 |
| 25/9/2025 | 37,50 | 37,47 | -0,08% | 36,65 | 37,64 | 37,29 | 37,26 | 37,47 | 1.141 | 57.018.109 |
| 24/9/2025 | 37,88 | 37,50 | -0,50% | 37,50 | 37,88 | 37,57 | 37,50 | 37,53 | 798 | 62.903.424 |
| 23/9/2025 | 37,75 | 37,69 | -0,34% | 37,62 | 38,00 | 37,76 | 37,66 | 37,69 | 1.064 | 58.820.362 |
| 22/9/2025 | 38,13 | 37,82 | -0,81% | 37,60 | 38,30 | 37,87 | 37,78 | 37,82 | 3.380 | 111.026.289 |
| 19/9/2025 | 37,83 | 38,13 | +0,82% | 37,54 | 38,29 | 37,98 | 38,10 | 38,13 | 1.789 | 77.714.477 |
| 18/9/2025 | 38,20 | 37,82 | -0,47% | 37,75 | 38,30 | 37,94 | 37,78 | 37,82 | 2.958 | 87.408.683 |
| 17/9/2025 | 38,14 | 38,00 | -0,37% | 37,81 | 38,80 | 38,12 | 37,99 | 38,00 | 3.194 | 111.583.026 |
| 16/9/2025 | 38,02 | 38,14 | +0,34% | 37,85 | 38,48 | 38,12 | 38,10 | 38,14 | 1.594 | 109.616.025 |
| 15/9/2025 | 38,27 | 38,01 | -0,65% | 38,00 | 38,68 | 38,18 | 38,01 | 38,18 | 1.360 | 93.059.390 |
| 12/9/2025 | 38,61 | 38,26 | -0,91% | 38,01 | 38,82 | 38,38 | 38,26 | 38,49 | 3.308 | 123.659.366 |
| 11/9/2025 | 38,91 | 38,61 | -0,77% | 38,60 | 39,07 | 38,83 | 38,61 | 38,68 | 1.268 | 148.958.406 |
| 10/9/2025 | 38,89 | 38,91 | +1,06% | 38,58 | 39,07 | 38,89 | 38,90 | 38,99 | 1.505 | 112.270.029 |
| 9/9/2025 | 38,70 | 38,50 | -0,41% | 38,00 | 38,89 | 38,56 | 38,50 | 38,53 | 1.796 | 213.071.218 |
| 8/9/2025 | 37,81 | 38,66 | +2,25% | 37,22 | 38,88 | 38,23 | 38,66 | 38,79 | 3.131 | 273.384.457 |
| 5/9/2025 | 37,49 | 37,81 | +2,00% | 37,10 | 38,10 | 37,58 | 37,80 | 37,81 | 5.322 | 188.810.437 |
| 4/9/2025 | 36,92 | 37,07 | +0,90% | 36,40 | 37,41 | 36,76 | 37,07 | 37,19 | 2.635 | 105.550.663 |
| 3/9/2025 | 35,50 | 36,74 | +3,67% | 35,50 | 37,20 | 36,39 | 36,74 | 36,84 | 2.021 | 123.670.821 |
| 2/9/2025 | 34,70 | 35,44 | +2,31% | 34,60 | 35,50 | 35,11 | 35,28 | 35,44 | 896 | 84.620.817 |
| 1/9/2025 | 35,30 | 34,64 | -2,20% | 34,40 | 35,30 | 34,80 | 34,64 | 34,85 | 2.406 | 102.691.593 |
| 29/8/2025 | 34,93 | 35,42 | +1,78% | 34,52 | 35,95 | 35,19 | 35,42 | 35,43 | 1.234 | 86.551.161 |
| 28/8/2025 | 35,53 | 34,80 | -0,29% | 34,42 | 35,53 | 34,81 | 34,64 | 34,80 | 1.374 | 70.313.090 |
| 27/8/2025 | 35,95 | 34,90 | -2,70% | 34,75 | 35,98 | 35,66 | 34,90 | 35,14 | 1.168 | 66.994.803 |
| 26/8/2025 | 35,70 | 35,87 | +0,99% | 35,52 | 36,00 | 35,81 | 35,80 | 35,87 | 3.024 | 105.166.755 |
| 25/8/2025 | 34,25 | 35,52 | +3,35% | 34,20 | 35,70 | 35,22 | 35,51 | 35,52 | 4.081 | 146.399.017 |
| 22/8/2025 | 33,64 | 34,37 | +2,20% | 33,64 | 34,42 | 34,06 | 34,30 | 34,37 | 1.007 | 83.324.129 |
| 21/8/2025 | 33,50 | 33,63 | +0,78% | 33,41 | 33,90 | 33,65 | 33,63 | 33,65 | 2.393 | 110.801.070 |
| 20/8/2025 | 33,39 | 33,37 | -0,06% | 33,07 | 33,55 | 33,34 | 33,33 | 33,37 | 1.511 | 83.595.036 |
| 19/8/2025 | 33,17 | 33,39 | +0,57% | 33,05 | 33,68 | 33,35 | 33,39 | 33,44 | 2.113 | 86.555.364 |
| 18/8/2025 | 32,81 | 33,20 | +1,19% | 32,56 | 33,20 | 32,78 | 32,92 | 33,20 | 2.231 | 136.129.376 |
| 15/8/2025 | 32,60 | 32,81 | +0,68% | 32,34 | 32,87 | 32,58 | 32,76 | 32,81 | 5.743 | 133.620.313 |
| 14/8/2025 | 32,89 | 32,59 | -0,85% | 32,42 | 33,80 | 32,89 | 32,50 | 32,59 | 6.132 | 104.341.025 |
| 13/8/2025 | 33,44 | 32,87 | -1,70% | 32,85 | 33,49 | 33,09 | 32,86 | 32,87 | 6.187 | 107.599.707 |
| 12/8/2025 | 33,79 | 33,44 | -1,07% | 33,22 | 33,92 | 33,47 | 33,27 | 33,44 | 3.250 | 93.984.509 |
| 11/8/2025 | 34,15 | 33,80 | -0,29% | 33,77 | 34,22 | 33,91 | 33,78 | 33,80 | 2.702 | 113.002.917 |
| 8/8/2025 | 33,65 | 33,90 | 0,00% | 33,50 | 34,23 | 33,89 | 33,82 | 33,90 | 2.010 | 79.097.795 |
| 7/8/2025 | 33,75 | 33,90 | +0,44% | 33,63 | 34,00 | 33,80 | 33,80 | 33,90 | 3.722 | 129.030.650 |
| 6/8/2025 | 34,05 | 33,75 | -0,88% | 33,50 | 34,50 | 33,86 | 33,74 | 33,75 | 2.440 | 114.118.934 |
| 5/8/2025 | 35,00 | 34,05 | -3,05% | 33,80 | 35,05 | 34,12 | 33,85 | 34,05 | 4.090 | 170.879.587 |
| 4/8/2025 | 36,32 | 35,12 | -3,30% | 34,55 | 36,42 | 35,16 | 35,12 | 35,15 | 3.059 | 209.634.076 |
| 1/8/2025 | 37,62 | 36,32 | -6,27% | 36,27 | 37,86 | 36,85 | 36,32 | 36,70 | 3.560 | 192.072.119 |
| 31/7/2025 | 38,90 | 38,75 | -0,26% | 38,63 | 38,96 | 38,68 | 38,74 | 38,75 | 1.567 | 112.152.986 |
| 30/7/2025 | 38,86 | 38,85 | -0,03% | 38,61 | 38,86 | 38,76 | 38,84 | 38,85 | 937 | 50.419.528 |
| 29/7/2025 | 38,63 | 38,86 | +0,60% | 38,58 | 38,93 | 38,72 | 38,85 | 38,86 | 911 | 56.781.523 |
| 28/7/2025 | 39,37 | 38,63 | -0,90% | 38,57 | 39,37 | 38,71 | 38,62 | 38,69 | 1.030 | 55.953.127 |
| 25/7/2025 | 38,90 | 38,98 | +0,59% | 38,83 | 39,33 | 39,03 | 38,97 | 38,98 | 767 | 42.946.615 |
| 24/7/2025 | 38,70 | 38,75 | +0,13% | 38,55 | 39,00 | 38,75 | 38,75 | 38,84 | 938 | 75.613.790 |
| 23/7/2025 | 39,33 | 38,70 | -2,03% | 38,55 | 39,57 | 39,06 | 38,70 | 38,82 | 1.779 | 143.620.145 |
| 22/7/2025 | 39,76 | 39,50 | -0,70% | 39,41 | 39,79 | 39,61 | 39,42 | 39,50 | 2.277 | 101.585.795 |
| 21/7/2025 | 39,76 | 39,78 | -0,10% | 39,76 | 39,85 | 39,79 | 39,78 | 39,79 | 3.404 | 79.673.187 |
| 18/7/2025 | 39,88 | 39,82 | -0,15% | 39,73 | 39,88 | 39,81 | 39,81 | 39,82 | 660 | 56.593.725 |
| 17/7/2025 | 39,96 | 39,88 | +0,10% | 39,80 | 39,96 | 39,85 | 39,87 | 39,88 | 759 | 118.424.209 |
| 16/7/2025 | 39,82 | 39,84 | +0,05% | 39,82 | 39,93 | 39,86 | 39,84 | 39,89 | 966 | 67.941.295 |
| 15/7/2025 | 39,90 | 39,82 | +0,05% | 39,80 | 39,96 | 39,87 | 39,82 | 39,86 | 1.785 | 73.603.646 |
| 14/7/2025 | 40,00 | 39,80 | -0,13% | 39,80 | 40,00 | 39,91 | 39,80 | 39,81 | 3.075 | 86.244.029 |
| 11/7/2025 | 39,82 | 39,85 | +0,15% | 39,68 | 39,95 | 39,79 | 39,85 | 39,90 | 1.077 | 87.653.894 |
| 10/7/2025 | 39,88 | 39,79 | -0,25% | 39,70 | 40,01 | 39,87 | 39,79 | 39,80 | 929 | 100.598.592 |
| 9/7/2025 | 39,93 | 39,89 | -0,20% | 39,86 | 39,97 | 39,93 | 39,88 | 39,89 | 619 | 50.539.798 |
| 8/7/2025 | 40,00 | 39,97 | -0,03% | 39,90 | 40,30 | 40,01 | 39,95 | 39,97 | 1.175 | 62.662.749 |
| 7/7/2025 | 40,03 | 39,98 | -0,12% | 39,79 | 40,10 | 39,91 | 39,91 | 39,98 | 1.243 | 92.023.430 |
| 4/7/2025 | 40,25 | 40,03 | +0,08% | 39,90 | 40,25 | 40,06 | 40,03 | 40,05 | 1.155 | 70.009.828 |
| 3/7/2025 | 39,79 | 40,00 | +0,28% | 39,78 | 40,26 | 40,01 | 40,00 | 40,26 | 1.536 | 90.737.202 |
| 2/7/2025 | 40,08 | 39,89 | -0,97% | 39,70 | 40,17 | 39,93 | 39,89 | 39,90 | 1.514 | 81.351.982 |
| 1/7/2025 | 39,99 | 40,28 | -0,17% | 39,50 | 40,50 | 39,84 | 40,00 | 40,27 | 2.769 | 166.390.738 |
| 30/6/2025 | 40,98 | 40,35 | -1,59% | 40,35 | 40,98 | 40,58 | 40,35 | 40,36 | 3.438 | 143.978.352 |
| 27/6/2025 | 40,46 | 41,00 | +1,33% | 40,20 | 41,00 | 40,55 | 40,92 | 41,00 | 2.604 | 90.829.551 |
| 26/6/2025 | 40,50 | 40,46 | -0,10% | 40,40 | 40,81 | 40,56 | 40,46 | 40,76 | 2.681 | 70.281.996 |
| 25/6/2025 | 40,15 | 40,50 | +0,90% | 40,10 | 40,91 | 40,56 | 40,50 | 40,61 | 1.822 | 87.834.643 |
| 24/6/2025 | 40,07 | 40,14 | +0,17% | 40,01 | 40,35 | 40,15 | 40,14 | 40,20 | 1.175 | 67.650.067 |
| 23/6/2025 | 40,10 | 40,07 | -0,12% | 40,00 | 40,40 | 40,09 | 40,07 | 40,16 | 1.382 | 76.790.173 |
| 20/6/2025 | 40,10 | 40,12 | -0,32% | 40,00 | 40,42 | 40,15 | 40,12 | 40,18 | 1.092 | 74.611.222 |
| 18/6/2025 | 39,90 | 40,25 | +1,08% | 39,81 | 40,40 | 40,17 | 40,25 | 40,32 | 1.222 | 91.552.946 |
| 17/6/2025 | 39,90 | 39,82 | -0,28% | 39,73 | 40,00 | 39,85 | 39,82 | 39,98 | 1.408 | 101.494.678 |
| 16/6/2025 | 40,00 | 39,93 | -0,40% | 39,51 | 40,00 | 39,85 | 39,91 | 39,93 | 1.913 | 147.820.203 |
| 13/6/2025 | 39,84 | 40,09 | +0,23% | 39,50 | 40,39 | 39,85 | 40,06 | 40,20 | 2.641 | 190.700.421 |
| 12/6/2025 | 40,10 | 40,00 | -0,89% | 39,56 | 40,39 | 39,90 | 39,90 | 40,00 | 2.979 | 158.523.183 |
| 11/6/2025 | 40,26 | 40,36 | +0,55% | 39,70 | 40,70 | 40,13 | 40,34 | 40,36 | 2.858 | 241.924.674 |
| 10/6/2025 | 42,00 | 40,14 | -4,43% | 40,05 | 42,29 | 40,81 | 40,14 | 40,38 | 4.205 | 368.399.970 |
| 9/6/2025 | 44,37 | 42,00 | -5,17% | 41,50 | 44,37 | 43,13 | 41,77 | 42,00 | 3.697 | 323.627.690 |
| 6/6/2025 | 44,75 | 44,29 | -1,03% | 44,08 | 44,75 | 44,35 | 44,29 | 44,36 | 1.445 | 170.202.087 |
| 5/6/2025 | 44,80 | 44,75 | -0,18% | 44,56 | 45,07 | 44,73 | 44,69 | 44,75 | 1.185 | 134.097.172 |
| 4/6/2025 | 45,50 | 44,83 | -1,28% | 44,77 | 45,50 | 44,95 | 44,83 | 44,85 | 1.634 | 163.959.129 |