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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 44,81 | 45,41 | +1,43% | 44,68 | 45,44 | 44,94 | 45,40 | 45,41 | 1.607 | 208.862.384 |
| 2/6/2025 | 44,26 | 44,77 | -8,07% | 44,26 | 45,50 | 44,77 | 44,77 | 44,78 | 3.786 | 463.848.376 |
| 30/5/2025 | 49,57 | 48,70 | -1,76% | 48,70 | 49,70 | 49,13 | 48,70 | 48,84 | 2.394 | 233.597.417 |
| 29/5/2025 | 49,70 | 49,57 | +0,51% | 48,61 | 49,70 | 49,31 | 49,48 | 49,57 | 1.822 | 114.008.781 |
| 28/5/2025 | 49,50 | 49,32 | -0,34% | 49,31 | 49,73 | 49,49 | 49,32 | 49,49 | 1.275 | 86.144.319 |
| 27/5/2025 | 49,90 | 49,49 | +0,28% | 49,36 | 49,90 | 49,48 | 49,49 | 49,50 | 1.027 | 79.537.868 |
| 26/5/2025 | 49,49 | 49,35 | -0,22% | 49,30 | 49,79 | 49,40 | 49,33 | 49,35 | 1.550 | 110.679.726 |
| 23/5/2025 | 49,37 | 49,46 | +0,18% | 49,33 | 49,49 | 49,42 | 49,41 | 49,46 | 952 | 66.576.152 |
| 22/5/2025 | 49,39 | 49,37 | +0,35% | 49,26 | 49,46 | 49,35 | 49,37 | 49,38 | 1.235 | 94.381.968 |
| 21/5/2025 | 49,34 | 49,20 | +0,02% | 49,17 | 49,37 | 49,27 | 49,20 | 49,34 | 831 | 68.793.637 |
| 20/5/2025 | 49,37 | 49,19 | -0,12% | 49,15 | 49,48 | 49,31 | 49,19 | 49,31 | 1.162 | 98.745.280 |
| 19/5/2025 | 49,10 | 49,25 | +0,35% | 49,10 | 49,39 | 49,23 | 49,25 | 49,30 | 1.490 | 105.933.678 |
| 16/5/2025 | 48,99 | 49,08 | +0,04% | 48,80 | 49,14 | 48,95 | 49,07 | 49,08 | 1.746 | 99.242.097 |
| 15/5/2025 | 48,62 | 49,06 | +0,90% | 48,50 | 49,07 | 48,82 | 49,01 | 49,06 | 1.901 | 111.896.543 |
| 14/5/2025 | 48,80 | 48,62 | -0,27% | 48,38 | 48,80 | 48,61 | 48,50 | 48,62 | 1.201 | 75.411.450 |
| 13/5/2025 | 48,48 | 48,75 | +0,95% | 48,12 | 48,80 | 48,45 | 48,75 | 48,76 | 1.468 | 111.780.109 |
| 12/5/2025 | 48,55 | 48,29 | -0,54% | 48,00 | 48,85 | 48,31 | 48,14 | 48,29 | 1.774 | 140.557.541 |
| 9/5/2025 | 48,40 | 48,55 | +0,27% | 48,40 | 49,00 | 48,63 | 48,55 | 48,75 | 1.520 | 143.375.265 |
| 8/5/2025 | 49,01 | 48,42 | -1,20% | 48,40 | 49,14 | 48,57 | 48,42 | 48,43 | 1.553 | 121.532.458 |
| 7/5/2025 | 48,70 | 49,01 | +0,64% | 48,69 | 49,38 | 49,03 | 48,95 | 49,01 | 1.920 | 156.912.249 |
| 6/5/2025 | 49,00 | 48,70 | -0,10% | 48,40 | 49,30 | 48,77 | 48,68 | 48,70 | 2.132 | 224.912.960 |
| 5/5/2025 | 50,73 | 48,75 | -5,01% | 47,84 | 50,73 | 48,87 | 48,60 | 48,75 | 5.642 | 559.209.729 |
| 2/5/2025 | 51,51 | 51,32 | -9,17% | 51,32 | 52,68 | 51,74 | 51,31 | 51,32 | 4.216 | 432.861.065 |
| 29/4/2025 | 56,41 | 56,50 | +0,62% | 56,18 | 56,56 | 56,40 | 56,49 | 56,50 | 918 | 77.521.426 |
| 28/4/2025 | 55,32 | 56,15 | +1,54% | 55,30 | 56,25 | 55,77 | 56,10 | 56,15 | 2.049 | 118.473.824 |
| 25/4/2025 | 55,20 | 55,30 | +0,55% | 54,78 | 55,35 | 55,01 | 55,22 | 55,30 | 2.648 | 125.589.590 |
| 24/4/2025 | 55,00 | 55,00 | +0,04% | 54,50 | 55,04 | 54,78 | 54,63 | 55,00 | 2.386 | 109.421.086 |
| 23/4/2025 | 54,92 | 54,98 | +0,11% | 54,80 | 55,15 | 54,96 | 54,80 | 54,98 | 2.428 | 88.894.893 |
| 22/4/2025 | 55,02 | 54,92 | +0,13% | 54,66 | 55,09 | 54,89 | 54,91 | 54,92 | 3.280 | 84.179.468 |
| 17/4/2025 | 54,48 | 54,85 | +1,46% | 54,21 | 54,91 | 54,68 | 54,84 | 54,85 | 1.334 | 58.167.511 |
| 16/4/2025 | 54,50 | 54,06 | -0,90% | 53,91 | 55,10 | 54,28 | 54,00 | 54,06 | 2.130 | 187.734.589 |
| 15/4/2025 | 55,00 | 54,55 | -1,30% | 54,29 | 55,55 | 54,92 | 54,53 | 54,55 | 2.566 | 197.806.852 |
| 14/4/2025 | 54,66 | 55,27 | +1,13% | 54,66 | 55,43 | 55,11 | 55,25 | 55,27 | 1.567 | 89.200.103 |
| 11/4/2025 | 55,32 | 54,65 | -1,00% | 54,03 | 55,93 | 54,64 | 54,65 | 54,69 | 2.257 | 128.887.804 |
| 10/4/2025 | 55,62 | 55,20 | -0,76% | 54,60 | 56,73 | 55,70 | 55,20 | 55,32 | 1.617 | 102.691.419 |
| 9/4/2025 | 55,00 | 55,62 | +0,76% | 54,00 | 56,15 | 54,74 | 55,62 | 55,90 | 2.265 | 164.028.434 |
| 8/4/2025 | 56,73 | 55,20 | -3,41% | 55,20 | 57,47 | 56,50 | 55,20 | 55,55 | 2.322 | 149.428.676 |
| 7/4/2025 | 57,30 | 57,15 | -1,30% | 56,11 | 57,50 | 56,67 | 57,15 | 57,21 | 2.035 | 139.481.049 |
| 4/4/2025 | 58,02 | 57,90 | -1,19% | 57,53 | 58,49 | 57,82 | 57,86 | 57,90 | 1.354 | 79.399.571 |
| 3/4/2025 | 58,50 | 58,60 | +0,33% | 58,40 | 58,88 | 58,60 | 58,51 | 58,60 | 882 | 76.725.639 |
| 2/4/2025 | 58,17 | 58,41 | +0,79% | 58,10 | 59,06 | 58,43 | 58,40 | 58,41 | 1.220 | 73.537.395 |
| 1/4/2025 | 59,50 | 57,95 | -5,33% | 57,95 | 59,85 | 58,82 | 57,91 | 57,95 | 2.948 | 212.872.920 |
| 31/3/2025 | 60,90 | 61,21 | +0,69% | 60,14 | 61,88 | 61,19 | 61,20 | 61,21 | 2.675 | 223.842.161 |
| 28/3/2025 | 60,00 | 60,79 | +0,85% | 60,00 | 60,90 | 60,56 | 60,75 | 60,79 | 1.106 | 98.893.405 |
| 27/3/2025 | 59,95 | 60,28 | +0,57% | 59,56 | 60,46 | 60,10 | 60,06 | 60,28 | 1.137 | 87.994.180 |
| 26/3/2025 | 59,34 | 59,94 | +1,16% | 59,34 | 59,95 | 59,66 | 59,94 | 59,95 | 1.004 | 102.636.882 |
| 25/3/2025 | 59,58 | 59,25 | -0,40% | 58,56 | 59,90 | 59,45 | 59,25 | 59,34 | 1.888 | 115.009.560 |
| 24/3/2025 | 59,88 | 59,49 | +0,20% | 59,15 | 59,89 | 59,46 | 59,41 | 59,49 | 2.180 | 127.187.543 |
| 21/3/2025 | 59,20 | 59,37 | +0,29% | 58,53 | 59,92 | 59,54 | 59,37 | 59,72 | 2.682 | 145.050.376 |
| 20/3/2025 | 57,88 | 59,20 | +2,28% | 57,46 | 59,20 | 58,67 | 59,09 | 59,20 | 3.756 | 140.814.036 |
| 19/3/2025 | 56,30 | 57,88 | +2,81% | 56,30 | 57,90 | 57,16 | 57,81 | 57,88 | 7.562 | 188.202.710 |
| 18/3/2025 | 55,40 | 56,30 | +1,81% | 55,39 | 56,87 | 56,15 | 56,12 | 56,30 | 2.170 | 107.654.547 |
| 17/3/2025 | 55,00 | 55,30 | -0,20% | 55,00 | 55,65 | 55,36 | 55,30 | 55,43 | 2.000 | 112.942.344 |
| 14/3/2025 | 54,90 | 55,41 | +1,15% | 54,68 | 55,48 | 55,11 | 55,31 | 55,41 | 1.403 | 105.957.385 |
| 13/3/2025 | 54,48 | 54,78 | +0,70% | 54,31 | 54,98 | 54,56 | 54,74 | 54,78 | 1.061 | 75.017.532 |
| 12/3/2025 | 54,20 | 54,40 | +0,55% | 54,10 | 54,50 | 54,32 | 54,35 | 54,40 | 951 | 65.323.672 |
| 11/3/2025 | 53,91 | 54,10 | +0,33% | 53,91 | 54,37 | 54,05 | 54,06 | 54,10 | 2.036 | 64.196.243 |
| 10/3/2025 | 53,78 | 53,92 | +0,26% | 53,78 | 54,18 | 53,94 | 53,90 | 53,92 | 1.091 | 69.099.946 |
| 7/3/2025 | 53,79 | 53,78 | +0,22% | 53,59 | 54,21 | 53,91 | 53,70 | 53,78 | 1.681 | 104.392.155 |
| 6/3/2025 | 53,80 | 53,66 | -0,26% | 53,65 | 54,22 | 53,97 | 53,66 | 54,00 | 1.126 | 90.150.511 |
| 5/3/2025 | 53,28 | 53,80 | -0,55% | 53,04 | 53,92 | 53,55 | 53,76 | 53,80 | 1.372 | 103.868.961 |
| 28/2/2025 | 54,01 | 54,10 | +0,19% | 54,00 | 54,30 | 54,20 | 54,09 | 54,10 | 1.522 | 127.362.945 |
| 27/2/2025 | 53,70 | 54,00 | +0,56% | 53,65 | 54,15 | 53,94 | 53,93 | 54,00 | 2.349 | 95.891.514 |
| 26/2/2025 | 53,70 | 53,70 | 0,00% | 53,50 | 54,27 | 53,88 | 53,70 | 53,75 | 1.401 | 74.356.383 |
| 25/2/2025 | 53,66 | 53,70 | +0,07% | 53,31 | 54,44 | 53,89 | 53,64 | 53,70 | 1.838 | 116.732.527 |
| 24/2/2025 | 53,50 | 53,66 | +0,69% | 53,32 | 53,96 | 53,68 | 53,61 | 53,66 | 1.842 | 122.991.956 |
| 21/2/2025 | 52,07 | 53,29 | +2,42% | 52,07 | 53,40 | 52,90 | 52,58 | 53,29 | 1.633 | 138.689.082 |
| 20/2/2025 | 52,79 | 52,03 | -0,67% | 52,00 | 52,79 | 52,21 | 52,03 | 52,19 | 3.437 | 112.720.468 |
| 19/2/2025 | 51,62 | 52,38 | +1,47% | 51,62 | 52,90 | 52,38 | 52,38 | 52,53 | 3.083 | 153.915.889 |
| 18/2/2025 | 51,20 | 51,62 | +0,98% | 51,20 | 51,67 | 51,43 | 51,60 | 51,62 | 1.054 | 63.800.778 |
| 17/2/2025 | 50,97 | 51,12 | +0,24% | 50,79 | 51,55 | 51,23 | 51,11 | 51,18 | 2.071 | 108.304.441 |
| 14/2/2025 | 50,90 | 51,00 | +0,29% | 50,50 | 51,65 | 51,11 | 50,98 | 51,00 | 3.035 | 143.179.862 |
| 13/2/2025 | 50,69 | 50,85 | -0,59% | 50,50 | 51,72 | 50,90 | 50,85 | 51,31 | 1.598 | 119.910.118 |
| 12/2/2025 | 51,05 | 51,15 | +0,53% | 50,71 | 51,35 | 51,09 | 51,00 | 51,15 | 1.265 | 72.289.308 |
| 11/2/2025 | 51,27 | 50,88 | -0,76% | 50,71 | 51,49 | 51,13 | 50,88 | 51,04 | 1.955 | 98.815.633 |
| 10/2/2025 | 51,48 | 51,27 | -0,41% | 51,00 | 52,32 | 51,59 | 51,27 | 51,31 | 1.548 | 90.567.601 |
| 7/2/2025 | 50,75 | 51,48 | +1,44% | 50,50 | 51,59 | 51,12 | 51,48 | 51,49 | 3.400 | 123.398.840 |
| 6/2/2025 | 51,88 | 50,75 | -2,18% | 50,15 | 52,67 | 50,94 | 50,74 | 50,75 | 3.189 | 213.031.262 |
| 5/2/2025 | 53,77 | 51,88 | -4,00% | 51,40 | 54,18 | 52,74 | 51,80 | 51,88 | 3.047 | 209.040.059 |
| 4/2/2025 | 53,98 | 54,04 | +0,11% | 53,76 | 54,44 | 54,00 | 54,04 | 54,06 | 1.198 | 104.847.164 |
| 3/2/2025 | 55,00 | 53,98 | -8,12% | 53,00 | 55,01 | 54,14 | 53,98 | 54,30 | 3.365 | 330.264.067 |
| 31/1/2025 | 58,29 | 58,75 | +1,80% | 57,70 | 59,01 | 58,27 | 58,60 | 58,75 | 3.239 | 145.667.191 |
| 30/1/2025 | 57,56 | 57,71 | +0,16% | 57,56 | 58,50 | 57,79 | 57,71 | 58,06 | 1.699 | 96.860.043 |
| 29/1/2025 | 58,00 | 57,62 | -1,01% | 57,00 | 58,71 | 57,89 | 57,62 | 57,95 | 1.458 | 116.995.409 |
| 28/1/2025 | 58,00 | 58,21 | -0,50% | 57,90 | 58,50 | 58,12 | 58,09 | 58,21 | 1.104 | 73.289.709 |
| 27/1/2025 | 59,15 | 58,50 | -1,10% | 57,60 | 59,40 | 58,22 | 58,15 | 58,50 | 2.293 | 131.046.245 |
| 24/1/2025 | 58,49 | 59,15 | +1,74% | 58,00 | 59,36 | 58,57 | 58,54 | 59,15 | 2.096 | 141.617.190 |
| 23/1/2025 | 58,50 | 58,14 | -0,68% | 58,10 | 58,60 | 58,32 | 58,14 | 58,40 | 956 | 84.479.623 |
| 22/1/2025 | 58,70 | 58,54 | -0,61% | 58,12 | 59,16 | 58,60 | 58,30 | 58,54 | 1.465 | 90.465.028 |
| 21/1/2025 | 58,54 | 58,90 | +0,61% | 58,32 | 59,22 | 58,75 | 58,85 | 58,90 | 1.163 | 102.893.372 |
| 20/1/2025 | 58,74 | 58,54 | -0,36% | 58,09 | 58,74 | 58,47 | 58,15 | 58,54 | 1.391 | 69.224.311 |
| 17/1/2025 | 58,65 | 58,75 | +0,03% | 57,20 | 59,20 | 58,27 | 58,71 | 58,75 | 1.876 | 142.379.607 |
| 16/1/2025 | 57,83 | 58,73 | +1,56% | 57,80 | 59,20 | 58,43 | 58,73 | 58,74 | 1.603 | 94.090.425 |
| 15/1/2025 | 57,04 | 57,83 | +1,38% | 57,00 | 57,84 | 57,55 | 57,70 | 57,83 | 2.648 | 84.722.315 |
| 14/1/2025 | 56,72 | 57,04 | +0,42% | 56,72 | 57,28 | 56,99 | 56,96 | 57,03 | 992 | 89.092.870 |
| 13/1/2025 | 56,95 | 56,80 | -0,18% | 56,50 | 57,49 | 56,88 | 56,80 | 56,99 | 1.859 | 88.818.890 |
| 10/1/2025 | 56,40 | 56,90 | +0,02% | 56,40 | 57,54 | 56,83 | 56,90 | 57,54 | 4.044 | 81.840.771 |
| 9/1/2025 | 57,27 | 56,89 | -0,11% | 56,20 | 57,60 | 57,03 | 56,80 | 56,95 | 1.152 | 87.467.990 |
| 8/1/2025 | 56,40 | 56,95 | +1,66% | 56,40 | 57,85 | 57,10 | 56,73 | 56,97 | 1.842 | 120.615.069 |
| 7/1/2025 | 55,47 | 56,02 | +0,99% | 55,47 | 58,00 | 56,27 | 55,90 | 56,02 | 2.262 | 139.977.425 |
| 6/1/2025 | 56,88 | 55,47 | -2,34% | 55,20 | 57,28 | 56,10 | 55,45 | 55,47 | 3.130 | 116.719.450 |
| 3/1/2025 | 56,84 | 56,80 | +0,26% | 56,76 | 57,41 | 56,98 | 56,80 | 56,87 | 1.577 | 89.653.196 |
| 2/1/2025 | 58,57 | 56,65 | -4,71% | 56,00 | 58,57 | 56,80 | 56,64 | 56,65 | 2.563 | 145.091.612 |
| 30/12/2024 | 58,98 | 59,45 | +1,62% | 58,50 | 59,92 | 59,36 | 59,45 | 59,58 | 2.313 | 165.348.741 |
| 27/12/2024 | 57,00 | 58,50 | +2,85% | 56,99 | 58,98 | 58,17 | 58,50 | 58,68 | 2.943 | 182.824.149 |
| 26/12/2024 | 53,49 | 56,88 | +6,34% | 53,49 | 57,26 | 55,95 | 56,70 | 56,88 | 3.368 | 200.554.304 |
| 23/12/2024 | 51,05 | 53,49 | +5,11% | 51,05 | 53,97 | 52,94 | 53,45 | 53,49 | 3.446 | 143.058.402 |
| 20/12/2024 | 50,05 | 50,89 | +1,17% | 50,05 | 51,20 | 50,75 | 50,80 | 50,89 | 5.386 | 173.300.184 |
| 19/12/2024 | 50,75 | 50,30 | -1,37% | 49,66 | 51,36 | 50,26 | 50,06 | 50,30 | 5.811 | 224.854.829 |
| 18/12/2024 | 51,90 | 51,00 | -1,81% | 50,72 | 51,94 | 51,23 | 50,96 | 51,00 | 6.622 | 212.419.082 |
| 17/12/2024 | 51,80 | 51,94 | +0,27% | 51,01 | 52,32 | 51,47 | 51,56 | 51,94 | 3.879 | 149.432.514 |
| 16/12/2024 | 52,07 | 51,80 | -0,52% | 51,69 | 52,86 | 52,14 | 51,78 | 51,80 | 2.246 | 153.464.409 |
| 13/12/2024 | 50,50 | 52,07 | +3,11% | 50,49 | 52,32 | 51,75 | 52,01 | 52,07 | 3.406 | 195.051.874 |
| 12/12/2024 | 52,90 | 50,50 | -4,54% | 50,15 | 52,90 | 51,34 | 50,48 | 50,50 | 4.925 | 305.678.789 |
| 11/12/2024 | 53,30 | 52,90 | -1,36% | 52,27 | 53,54 | 52,81 | 52,90 | 52,98 | 4.395 | 200.282.747 |
| 10/12/2024 | 54,43 | 53,63 | -1,47% | 53,10 | 54,43 | 53,72 | 53,46 | 53,63 | 7.038 | 338.686.592 |
| 9/12/2024 | 55,35 | 54,43 | -1,75% | 54,11 | 55,35 | 54,55 | 54,43 | 54,59 | 4.564 | 208.950.564 |
| 6/12/2024 | 54,43 | 55,40 | +1,78% | 54,08 | 57,00 | 55,48 | 55,36 | 55,54 | 3.759 | 266.027.179 |
| 5/12/2024 | 55,89 | 54,43 | -2,72% | 54,01 | 55,90 | 54,71 | 54,40 | 54,43 | 4.698 | 320.399.797 |
| 4/12/2024 | 58,00 | 55,95 | -3,53% | 55,70 | 58,00 | 56,58 | 55,94 | 55,95 | 3.929 | 282.197.232 |
| 3/12/2024 | 59,00 | 58,00 | -1,69% | 57,50 | 59,31 | 58,20 | 57,80 | 58,06 | 2.662 | 218.780.461 |
| 2/12/2024 | 59,55 | 59,00 | -3,28% | 58,52 | 59,55 | 58,85 | 59,00 | 59,11 | 4.420 | 229.576.393 |
| 29/11/2024 | 61,30 | 61,00 | -0,16% | 60,00 | 61,95 | 60,97 | 60,95 | 61,00 | 3.904 | 351.155.299 |
| 28/11/2024 | 62,10 | 61,10 | -1,61% | 61,10 | 62,49 | 61,59 | 61,10 | 61,19 | 4.966 | 200.425.022 |
| 27/11/2024 | 62,08 | 62,10 | +0,03% | 61,80 | 62,48 | 62,21 | 62,10 | 62,15 | 2.320 | 123.438.604 |
| 26/11/2024 | 61,91 | 62,08 | +0,16% | 61,59 | 62,14 | 61,90 | 61,65 | 62,09 | 4.597 | 237.208.278 |
| 25/11/2024 | 62,12 | 61,98 | +0,13% | 61,85 | 62,47 | 62,12 | 61,98 | 62,00 | 1.746 | 138.443.804 |
| 22/11/2024 | 61,04 | 61,90 | +0,31% | 60,89 | 62,31 | 61,78 | 61,90 | 61,91 | 1.523 | 179.646.726 |
| 21/11/2024 | 62,39 | 61,71 | -0,69% | 61,30 | 62,39 | 62,07 | 61,71 | 61,72 | 2.179 | 110.704.788 |
| 19/11/2024 | 62,25 | 62,14 | -0,18% | 61,94 | 62,66 | 62,26 | 62,14 | 62,27 | 1.662 | 82.981.932 |
| 18/11/2024 | 61,59 | 62,25 | +1,07% | 61,52 | 62,78 | 62,01 | 61,95 | 62,25 | 2.600 | 207.324.436 |
| 14/11/2024 | 57,80 | 61,59 | +5,28% | 57,80 | 61,85 | 59,74 | 61,58 | 61,59 | 6.734 | 297.079.935 |
| 13/11/2024 | 60,30 | 58,50 | -4,10% | 58,05 | 60,97 | 58,74 | 58,49 | 58,50 | 6.185 | 629.088.431 |
| 12/11/2024 | 62,30 | 61,00 | -2,09% | 60,65 | 62,30 | 61,36 | 60,99 | 61,00 | 2.848 | 420.007.966 |
| 11/11/2024 | 64,73 | 62,30 | -3,75% | 61,79 | 65,00 | 63,00 | 62,30 | 62,31 | 4.027 | 535.999.035 |
| 8/11/2024 | 65,24 | 64,73 | -0,64% | 64,72 | 65,24 | 64,96 | 64,72 | 64,73 | 2.136 | 187.683.707 |
| 7/11/2024 | 65,12 | 65,15 | -0,29% | 65,05 | 65,55 | 65,18 | 65,15 | 65,17 | 1.557 | 139.919.259 |
| 6/11/2024 | 65,75 | 65,34 | -0,62% | 65,15 | 65,95 | 65,47 | 65,15 | 65,34 | 1.585 | 110.814.008 |
| 5/11/2024 | 66,50 | 65,75 | -0,69% | 65,75 | 66,50 | 65,97 | 65,75 | 65,78 | 1.582 | 139.303.274 |
| 4/11/2024 | 65,90 | 66,21 | -0,08% | 65,90 | 66,49 | 66,20 | 66,21 | 66,30 | 1.915 | 143.895.427 |
| 1/11/2024 | 66,80 | 66,26 | -2,57% | 64,71 | 66,90 | 66,03 | 66,26 | 66,77 | 3.976 | 342.195.723 |
| 31/10/2024 | 68,78 | 68,01 | -0,72% | 68,01 | 68,78 | 68,33 | 68,01 | 68,20 | 1.608 | 182.409.874 |
| 30/10/2024 | 68,41 | 68,50 | +0,94% | 67,86 | 68,70 | 68,49 | 68,50 | 68,55 | 1.437 | 136.659.297 |
| 29/10/2024 | 67,50 | 67,86 | +0,68% | 67,50 | 68,05 | 67,74 | 67,83 | 67,86 | 2.343 | 107.752.167 |
| 28/10/2024 | 67,00 | 67,40 | 0,00% | 67,00 | 67,50 | 67,24 | 67,40 | 67,41 | 2.608 | 157.457.709 |
| 25/10/2024 | 66,20 | 67,40 | +1,35% | 66,02 | 67,50 | 66,67 | 67,10 | 67,40 | 3.133 | 167.323.238 |
| 24/10/2024 | 67,19 | 66,50 | -1,03% | 66,15 | 67,19 | 66,60 | 66,34 | 66,50 | 2.762 | 195.294.895 |
| 23/10/2024 | 68,10 | 67,19 | -1,51% | 67,01 | 68,35 | 67,54 | 67,18 | 67,19 | 1.924 | 243.677.968 |
| 22/10/2024 | 68,67 | 68,22 | -0,66% | 68,00 | 68,67 | 68,33 | 68,22 | 68,31 | 4.706 | 159.345.583 |
| 21/10/2024 | 69,90 | 68,67 | -1,76% | 68,00 | 69,90 | 69,05 | 68,67 | 68,80 | 3.580 | 175.130.464 |
| 18/10/2024 | 70,02 | 69,90 | +0,13% | 69,52 | 70,10 | 69,84 | 69,71 | 69,90 | 1.283 | 140.115.596 |
| 17/10/2024 | 71,39 | 69,81 | -2,23% | 69,48 | 71,50 | 70,24 | 69,81 | 69,99 | 2.518 | 217.760.864 |
| 16/10/2024 | 71,59 | 71,40 | -0,27% | 71,00 | 71,59 | 71,27 | 71,39 | 71,40 | 2.312 | 174.583.160 |
| 15/10/2024 | 70,90 | 71,59 | +1,22% | 70,74 | 71,99 | 71,31 | 71,59 | 71,89 | 1.918 | 159.579.778 |
| 14/10/2024 | 69,11 | 70,73 | +2,51% | 69,11 | 71,27 | 70,57 | 70,73 | 70,90 | 3.990 | 248.776.032 |
| 11/10/2024 | 68,26 | 69,00 | +1,25% | 67,96 | 70,00 | 68,99 | 68,82 | 69,00 | 2.359 | 212.731.868 |
| 10/10/2024 | 67,50 | 68,15 | +0,96% | 67,50 | 69,45 | 68,46 | 68,15 | 68,18 | 2.744 | 269.826.771 |
| 9/10/2024 | 67,35 | 67,50 | +0,15% | 65,04 | 67,50 | 66,44 | 67,49 | 67,50 | 7.581 | 646.490.104 |
| 8/10/2024 | 70,15 | 67,40 | -3,92% | 67,00 | 70,87 | 67,84 | 67,38 | 67,40 | 9.485 | 791.910.905 |
| 7/10/2024 | 73,11 | 70,15 | -5,25% | 70,07 | 73,60 | 70,81 | 70,15 | 70,26 | 6.706 | 707.277.519 |
| 4/10/2024 | 75,10 | 74,04 | -1,41% | 74,00 | 75,10 | 74,02 | 74,03 | 74,04 | 2.369 | 298.391.135 |
| 3/10/2024 | 76,15 | 75,10 | -1,38% | 75,05 | 76,82 | 75,33 | 75,10 | 75,15 | 2.090 | 220.440.667 |
| 2/10/2024 | 77,85 | 76,15 | -2,18% | 75,49 | 77,93 | 76,59 | 76,14 | 76,15 | 2.888 | 316.806.499 |
| 1/10/2024 | 78,41 | 77,85 | -3,29% | 77,30 | 79,00 | 77,80 | 77,84 | 77,85 | 2.611 | 340.175.842 |
| 30/9/2024 | 79,98 | 80,50 | +0,76% | 79,83 | 80,71 | 80,07 | 80,45 | 80,50 | 1.460 | 220.293.286 |
| 26/9/2024 | 79,81 | 79,89 | +0,20% | 79,74 | 80,39 | 79,94 | 79,78 | 79,91 | 1.005 | 129.046.102 |
| 25/9/2024 | 80,41 | 79,73 | -0,85% | 79,39 | 80,72 | 80,23 | 79,73 | 79,80 | 1.759 | 169.248.422 |
| 24/9/2024 | 80,60 | 80,41 | -0,19% | 80,03 | 80,90 | 80,56 | 80,41 | 80,50 | 1.234 | 144.465.824 |
| 23/9/2024 | 80,70 | 80,56 | -0,27% | 80,50 | 81,10 | 80,71 | 80,56 | 80,89 | 3.364 | 198.489.417 |
| 20/9/2024 | 81,01 | 80,78 | -0,16% | 80,70 | 81,31 | 80,95 | 80,71 | 80,78 | 1.250 | 101.027.860 |
| 19/9/2024 | 80,79 | 80,91 | +0,15% | 80,71 | 81,30 | 80,99 | 80,87 | 81,00 | 1.008 | 112.146.487 |
| 18/9/2024 | 80,97 | 80,79 | -0,22% | 80,58 | 81,40 | 80,94 | 80,62 | 80,79 | 1.358 | 147.301.817 |
| 17/9/2024 | 80,95 | 80,97 | +0,15% | 80,64 | 81,00 | 80,90 | 80,95 | 80,97 | 1.223 | 149.551.995 |
| 16/9/2024 | 80,81 | 80,85 | +0,05% | 80,67 | 81,19 | 80,87 | 80,79 | 80,85 | 1.462 | 153.155.188 |
| 13/9/2024 | 80,58 | 80,81 | -0,01% | 80,47 | 81,20 | 80,66 | 80,80 | 80,81 | 2.676 | 252.569.191 |
| 12/9/2024 | 80,80 | 80,82 | +0,01% | 80,80 | 81,19 | 80,86 | 80,82 | 80,85 | 1.020 | 96.668.977 |
| 11/9/2024 | 80,90 | 80,81 | -0,11% | 80,76 | 80,98 | 80,84 | 80,81 | 80,90 | 944 | 107.104.393 |
| 10/9/2024 | 80,81 | 80,90 | -0,12% | 80,73 | 80,97 | 80,83 | 80,88 | 80,90 | 940 | 115.799.598 |