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.
VCRR11 - FII VECT REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 64,10 | 63,61 | -0,76% | 63,55 | 66,00 | 64,29 | 63,92 | 64,18 | 1.033 | 46.841.880 |
| 5/9/2025 | 64,80 | 64,10 | +0,71% | 63,81 | 64,80 | 64,26 | 64,10 | 64,52 | 103 | 9.897.171 |
| 4/9/2025 | 63,70 | 63,65 | +0,39% | 63,41 | 64,35 | 63,71 | 63,65 | 64,23 | 1.877 | 41.204.616 |
| 3/9/2025 | 63,84 | 63,40 | -0,66% | 63,07 | 64,64 | 63,35 | 63,40 | 64,15 | 717 | 64.238.809 |
| 2/9/2025 | 63,54 | 63,82 | +0,44% | 63,54 | 63,94 | 63,59 | 63,55 | 63,82 | 323 | 7.841.358 |
| 1/9/2025 | 63,76 | 63,54 | -0,72% | 63,00 | 63,80 | 63,18 | 63,22 | 63,54 | 154 | 13.983.699 |
| 29/8/2025 | 64,08 | 64,00 | -0,91% | 63,97 | 64,30 | 64,18 | 64,00 | 64,29 | 369 | 15.025.388 |
| 28/8/2025 | 64,00 | 64,59 | +0,65% | 63,78 | 64,70 | 64,30 | 63,96 | 64,59 | 812 | 21.555.107 |
| 27/8/2025 | 63,30 | 64,17 | +0,58% | 63,30 | 64,23 | 64,00 | 64,01 | 64,17 | 716 | 6.048.785 |
| 26/8/2025 | 63,62 | 63,80 | +0,31% | 62,02 | 64,00 | 63,39 | 63,57 | 63,80 | 487 | 19.487.670 |
| 25/8/2025 | 63,93 | 63,60 | +0,19% | 63,60 | 64,15 | 63,89 | 63,60 | 64,00 | 619 | 8.300.126 |
| 22/8/2025 | 63,72 | 63,48 | +0,76% | 63,48 | 63,93 | 63,82 | 63,48 | 63,92 | 963 | 10.326.825 |
| 21/8/2025 | 64,00 | 63,00 | -1,56% | 63,00 | 64,19 | 63,65 | 63,00 | 63,74 | 581 | 7.632.166 |
| 20/8/2025 | 63,06 | 64,00 | +1,25% | 62,69 | 64,38 | 63,38 | 63,11 | 64,02 | 491 | 17.443.770 |
| 19/8/2025 | 63,32 | 63,21 | -0,14% | 63,14 | 64,50 | 63,33 | 63,21 | 63,40 | 4.010 | 66.601.961 |
| 18/8/2025 | 62,97 | 63,30 | -0,25% | 62,97 | 64,94 | 63,68 | 63,30 | 64,00 | 536 | 29.741.412 |
| 15/8/2025 | 63,73 | 63,46 | +0,36% | 62,10 | 63,73 | 62,46 | 63,08 | 63,44 | 703 | 41.938.451 |
| 14/8/2025 | 64,50 | 63,23 | -2,42% | 63,11 | 64,50 | 63,27 | 63,35 | 63,52 | 1.228 | 20.841.483 |
| 13/8/2025 | 64,08 | 64,80 | +1,09% | 64,00 | 64,98 | 64,37 | 64,30 | 64,80 | 634 | 10.080.476 |
| 12/8/2025 | 63,80 | 64,10 | -0,36% | 63,65 | 64,53 | 64,07 | 63,66 | 64,11 | 347 | 2.960.038 |
| 11/8/2025 | 63,08 | 64,33 | +2,60% | 63,06 | 65,00 | 64,75 | 63,70 | 64,33 | 511 | 27.134.001 |
| 8/8/2025 | 63,50 | 62,70 | -1,37% | 62,70 | 63,77 | 63,21 | 62,70 | 62,90 | 1.083 | 19.110.513 |
| 7/8/2025 | 65,10 | 63,57 | -1,97% | 63,56 | 65,30 | 63,96 | 63,57 | 63,63 | 105 | 15.825.143 |
| 6/8/2025 | 63,27 | 64,85 | +2,45% | 63,27 | 65,36 | 64,44 | 64,10 | 64,85 | 529 | 39.250.540 |
| 5/8/2025 | 64,02 | 63,30 | -1,16% | 63,30 | 64,02 | 63,44 | 63,30 | 63,98 | 49 | 4.586.805 |
| 4/8/2025 | 64,27 | 64,04 | +0,22% | 63,40 | 65,58 | 63,72 | 63,89 | 64,03 | 567 | 19.314.763 |
| 1/8/2025 | 64,10 | 63,90 | -1,46% | 63,05 | 64,87 | 63,06 | 63,05 | 63,89 | 813 | 77.793.983 |
| 31/7/2025 | 65,03 | 64,85 | -0,69% | 64,73 | 65,03 | 64,97 | 64,85 | 64,98 | 154 | 11.012.457 |
| 30/7/2025 | 65,46 | 65,30 | -0,24% | 64,70 | 65,46 | 65,06 | 65,06 | 65,30 | 459 | 10.091.029 |
| 29/7/2025 | 64,95 | 65,46 | +0,71% | 64,90 | 65,79 | 65,39 | 65,27 | 65,46 | 477 | 44.301.084 |
| 28/7/2025 | 63,87 | 65,00 | +1,66% | 63,51 | 65,92 | 64,84 | 63,86 | 65,00 | 664 | 29.224.472 |
| 25/7/2025 | 63,86 | 63,94 | -0,14% | 63,50 | 64,00 | 63,82 | 63,92 | 64,00 | 418 | 4.608.181 |
| 24/7/2025 | 63,97 | 64,03 | +0,52% | 63,69 | 64,24 | 63,83 | 63,69 | 64,03 | 17 | 983.097 |
| 23/7/2025 | 63,00 | 63,70 | -0,78% | 63,00 | 64,14 | 63,78 | 63,71 | 64,13 | 288 | 11.501.017 |
| 22/7/2025 | 62,65 | 64,20 | +2,33% | 62,59 | 65,28 | 63,49 | 63,13 | 64,17 | 194 | 7.625.633 |
| 21/7/2025 | 64,00 | 62,74 | -1,95% | 62,50 | 64,00 | 62,81 | 62,74 | 62,86 | 61 | 7.750.963 |
| 18/7/2025 | 64,99 | 63,99 | -1,45% | 63,55 | 64,99 | 64,14 | 63,80 | 63,99 | 253 | 7.511.560 |
| 17/7/2025 | 63,40 | 64,93 | +2,03% | 63,35 | 65,02 | 64,46 | 63,68 | 64,98 | 204 | 4.132.526 |
| 16/7/2025 | 63,34 | 63,64 | +0,06% | 63,14 | 66,00 | 64,87 | 63,63 | 63,98 | 671 | 39.380.246 |
| 15/7/2025 | 63,61 | 63,60 | +0,17% | 63,40 | 63,63 | 63,59 | 63,55 | 63,60 | 1.090 | 21.127.817 |
| 14/7/2025 | 63,15 | 63,49 | -0,70% | 63,15 | 63,94 | 63,59 | 63,45 | 63,49 | 333 | 12.591.366 |
| 11/7/2025 | 63,91 | 63,94 | +1,25% | 62,90 | 63,98 | 63,19 | 63,60 | 63,94 | 685 | 29.904.830 |
| 10/7/2025 | 63,25 | 63,15 | -1,77% | 63,03 | 64,14 | 63,23 | 63,15 | 63,31 | 206 | 9.693.215 |
| 9/7/2025 | 64,08 | 64,29 | -1,09% | 63,84 | 64,30 | 64,13 | 64,01 | 64,29 | 796 | 44.928.618 |
| 8/7/2025 | 63,50 | 65,00 | +2,77% | 63,50 | 65,00 | 64,24 | 64,03 | 65,47 | 311 | 32.110.849 |
| 7/7/2025 | 65,47 | 63,25 | -2,69% | 63,03 | 65,47 | 63,55 | 63,25 | 63,78 | 3.403 | 30.006.254 |
| 4/7/2025 | 65,26 | 65,00 | 0,00% | 65,00 | 66,27 | 65,46 | 64,98 | 65,00 | 314 | 72.266.665 |
| 3/7/2025 | 64,97 | 65,00 | -0,14% | 64,97 | 66,35 | 65,61 | 65,02 | 65,26 | 197 | 3.208.777 |
| 2/7/2025 | 65,28 | 65,09 | -1,54% | 64,44 | 65,75 | 65,13 | 65,09 | 65,11 | 2.116 | 63.420.284 |
| 1/7/2025 | 65,61 | 66,11 | -0,05% | 65,61 | 66,37 | 65,96 | 66,11 | 66,34 | 207 | 43.126.339 |
| 30/6/2025 | 66,82 | 66,14 | -1,12% | 65,00 | 66,85 | 65,63 | 66,01 | 66,22 | 233 | 13.703.761 |
| 27/6/2025 | 66,44 | 66,89 | -0,10% | 65,99 | 67,00 | 66,07 | 66,33 | 66,89 | 130 | 28.545.998 |
| 26/6/2025 | 65,65 | 66,96 | +1,47% | 65,65 | 67,50 | 66,39 | 66,12 | 66,35 | 414 | 46.463.153 |
| 25/6/2025 | 65,89 | 65,99 | +1,54% | 65,06 | 66,00 | 65,73 | 65,62 | 65,99 | 508 | 25.230.214 |
| 24/6/2025 | 64,73 | 64,99 | +1,31% | 64,66 | 65,34 | 65,17 | 64,90 | 64,99 | 2.082 | 81.254.550 |
| 23/6/2025 | 64,18 | 64,15 | -1,61% | 64,11 | 65,19 | 64,56 | 64,15 | 64,49 | 62 | 8.909.336 |
| 20/6/2025 | 64,91 | 65,20 | +0,60% | 64,66 | 65,50 | 64,91 | 64,80 | 65,20 | 33 | 7.302.718 |
| 18/6/2025 | 65,60 | 64,81 | -0,70% | 64,66 | 66,10 | 65,04 | 64,81 | 65,18 | 995 | 31.596.769 |
| 17/6/2025 | 64,45 | 65,27 | +2,03% | 64,45 | 65,30 | 65,24 | 64,61 | 65,27 | 1.255 | 156.846.148 |
| 16/6/2025 | 64,23 | 63,97 | -0,40% | 63,02 | 64,84 | 64,20 | 63,97 | 64,45 | 578 | 24.296.718 |
| 13/6/2025 | 62,42 | 64,23 | +2,90% | 62,30 | 64,27 | 63,45 | 63,50 | 64,25 | 892 | 54.250.340 |
| 12/6/2025 | 62,54 | 62,42 | +0,68% | 61,83 | 63,50 | 62,89 | 62,41 | 63,50 | 1.391 | 24.433.463 |
| 11/6/2025 | 62,55 | 62,00 | -3,58% | 61,67 | 63,18 | 62,21 | 62,00 | 62,65 | 1.791 | 55.598.223 |
| 10/6/2025 | 61,88 | 64,30 | +3,13% | 61,88 | 64,39 | 63,10 | 62,86 | 64,25 | 830 | 26.580.648 |
| 9/6/2025 | 63,48 | 62,35 | -1,73% | 62,00 | 63,48 | 62,35 | 62,35 | 63,48 | 643 | 22.628.774 |
| 6/6/2025 | 61,68 | 63,45 | +2,89% | 61,55 | 63,45 | 62,53 | 62,02 | 63,44 | 91 | 6.609.513 |
| 5/6/2025 | 63,21 | 61,67 | +0,16% | 61,67 | 63,48 | 63,06 | 61,67 | 63,42 | 550 | 7.252.477 |
| 4/6/2025 | 63,50 | 61,57 | -1,90% | 61,53 | 63,50 | 62,01 | 61,57 | 61,84 | 598 | 21.166.760 |
| 3/6/2025 | 63,75 | 62,76 | +2,72% | 62,76 | 63,75 | 63,32 | 62,76 | 63,38 | 537 | 4.635.351 |
| 2/6/2025 | 63,37 | 61,10 | -2,66% | 61,02 | 63,75 | 61,86 | 61,10 | 61,99 | 339 | 21.257.819 |
| 30/5/2025 | 65,00 | 62,77 | -1,95% | 62,77 | 65,30 | 63,63 | 62,77 | 65,48 | 87 | 19.173.384 |
| 29/5/2025 | 64,19 | 64,02 | -0,30% | 63,80 | 65,37 | 64,91 | 64,01 | 65,21 | 457 | 33.561.581 |
| 28/5/2025 | 62,85 | 64,21 | +2,20% | 62,85 | 64,35 | 63,66 | 63,80 | 64,31 | 833 | 16.552.515 |
| 27/5/2025 | 64,46 | 62,83 | +0,03% | 62,82 | 64,46 | 63,35 | 62,83 | 63,71 | 624 | 15.655.836 |
| 26/5/2025 | 63,87 | 62,81 | -1,71% | 62,35 | 64,56 | 62,77 | 62,81 | 63,29 | 844 | 37.379.922 |
| 23/5/2025 | 64,90 | 63,90 | -0,88% | 62,37 | 64,90 | 63,55 | 62,77 | 63,90 | 319 | 11.394.883 |
| 22/5/2025 | 63,26 | 64,47 | -0,34% | 63,26 | 64,97 | 64,77 | 64,47 | 64,85 | 1.525 | 19.561.050 |
| 21/5/2025 | 65,67 | 64,69 | +0,62% | 63,70 | 65,67 | 64,57 | 63,26 | 64,69 | 662 | 14.239.877 |
| 20/5/2025 | 62,50 | 64,29 | +2,86% | 62,50 | 65,84 | 63,87 | 63,50 | 64,90 | 1.104 | 22.534.638 |
| 19/5/2025 | 62,38 | 62,50 | +0,22% | 61,81 | 62,50 | 62,24 | 62,50 | 62,90 | 637 | 30.579.188 |
| 16/5/2025 | 60,03 | 62,36 | +3,86% | 60,03 | 62,82 | 61,42 | 62,01 | 62,36 | 1.171 | 20.792.753 |
| 15/5/2025 | 59,85 | 60,04 | +0,32% | 59,85 | 60,64 | 60,41 | 60,00 | 60,61 | 889 | 12.959.221 |
| 14/5/2025 | 60,80 | 59,85 | -1,56% | 58,99 | 61,00 | 60,24 | 59,85 | 60,49 | 964 | 29.936.267 |
| 13/5/2025 | 59,19 | 60,80 | +1,71% | 59,19 | 60,90 | 60,54 | 60,24 | 60,81 | 522 | 10.958.568 |
| 12/5/2025 | 60,07 | 59,78 | -0,48% | 59,46 | 60,86 | 59,77 | 59,61 | 59,78 | 2.372 | 42.830.188 |
| 9/5/2025 | 60,46 | 60,07 | -0,07% | 60,05 | 61,19 | 61,01 | 60,03 | 60,07 | 642 | 8.938.032 |
| 8/5/2025 | 60,40 | 60,11 | -1,73% | 58,50 | 61,65 | 59,78 | 60,11 | 60,46 | 701 | 22.925.764 |
| 7/5/2025 | 60,97 | 61,17 | +0,30% | 60,00 | 61,19 | 60,55 | 60,77 | 61,19 | 639 | 12.231.383 |
| 6/5/2025 | 59,51 | 60,99 | +1,18% | 59,51 | 62,38 | 61,41 | 60,00 | 60,99 | 707 | 9.741.211 |
| 5/5/2025 | 60,02 | 60,28 | +0,43% | 59,01 | 61,51 | 59,93 | 59,54 | 60,49 | 834 | 21.727.287 |
| 2/5/2025 | 58,99 | 60,02 | -2,25% | 58,99 | 63,43 | 60,40 | 59,81 | 60,02 | 607 | 19.838.441 |
| 29/4/2025 | 61,77 | 61,40 | +2,33% | 60,50 | 61,84 | 61,64 | 61,40 | 61,60 | 576 | 8.956.302 |
| 28/4/2025 | 58,60 | 60,00 | +0,18% | 58,55 | 61,69 | 60,98 | 59,41 | 61,17 | 832 | 28.722.231 |
| 25/4/2025 | 61,79 | 59,89 | +0,15% | 59,37 | 61,79 | 59,87 | 59,70 | 59,89 | 701 | 11.687.200 |
| 24/4/2025 | 57,48 | 59,80 | +2,57% | 57,48 | 61,99 | 59,20 | 59,01 | 59,79 | 1.612 | 36.879.529 |
| 23/4/2025 | 57,50 | 58,30 | +0,87% | 57,30 | 58,30 | 57,84 | 57,81 | 58,30 | 1.236 | 21.646.426 |
| 22/4/2025 | 57,90 | 57,80 | -0,07% | 57,44 | 58,33 | 57,93 | 57,07 | 57,80 | 918 | 16.638.440 |
| 17/4/2025 | 57,00 | 57,84 | +1,67% | 56,98 | 57,96 | 57,46 | 57,67 | 57,84 | 1.667 | 51.953.208 |
| 16/4/2025 | 57,96 | 56,89 | -1,88% | 56,89 | 57,96 | 57,11 | 56,89 | 57,24 | 149 | 19.511.939 |
| 15/4/2025 | 58,39 | 57,98 | -0,80% | 56,80 | 58,39 | 57,68 | 57,61 | 57,98 | 420 | 28.264.220 |
| 14/4/2025 | 56,12 | 58,45 | +5,16% | 55,81 | 58,45 | 56,79 | 57,32 | 58,45 | 429 | 21.773.671 |
| 11/4/2025 | 55,18 | 55,58 | +1,39% | 54,86 | 55,58 | 55,27 | 55,29 | 55,58 | 48 | 5.522.125 |
| 10/4/2025 | 55,19 | 54,82 | -1,24% | 54,80 | 55,96 | 55,00 | 54,82 | 55,40 | 1.312 | 37.604.070 |
| 9/4/2025 | 55,63 | 55,51 | -0,29% | 55,00 | 55,80 | 55,14 | 55,51 | 55,84 | 672 | 32.414.988 |
| 8/4/2025 | 56,20 | 55,67 | +0,38% | 55,60 | 56,20 | 55,79 | 55,66 | 55,85 | 101 | 11.103.820 |
| 7/4/2025 | 55,46 | 55,46 | +0,78% | 55,00 | 55,46 | 55,34 | 55,29 | 55,46 | 52 | 8.269.108 |
| 4/4/2025 | 56,35 | 55,03 | -1,42% | 55,00 | 56,35 | 55,19 | 55,06 | 55,20 | 327 | 14.135.669 |
| 3/4/2025 | 56,35 | 55,82 | -0,46% | 55,82 | 56,35 | 55,99 | 55,82 | 55,96 | 62 | 5.101.329 |
| 2/4/2025 | 56,38 | 56,08 | +0,12% | 55,96 | 56,38 | 56,05 | 55,98 | 56,07 | 254 | 9.395.477 |
| 1/4/2025 | 55,94 | 56,01 | -1,08% | 55,94 | 56,30 | 56,04 | 56,01 | 56,27 | 392 | 10.116.720 |
| 31/3/2025 | 56,41 | 56,62 | +0,39% | 56,40 | 56,67 | 56,49 | 56,43 | 56,62 | 87 | 28.511.410 |
| 28/3/2025 | 56,50 | 56,40 | +0,82% | 55,95 | 56,50 | 56,32 | 56,13 | 56,40 | 788 | 16.215.655 |
| 27/3/2025 | 56,48 | 55,94 | -1,55% | 55,92 | 56,51 | 56,40 | 55,94 | 56,33 | 240 | 34.254.740 |
| 26/3/2025 | 56,00 | 56,82 | +1,46% | 56,00 | 56,94 | 56,24 | 56,10 | 56,84 | 121 | 18.560.879 |
| 25/3/2025 | 56,50 | 56,00 | -1,15% | 55,83 | 57,18 | 56,14 | 56,00 | 56,55 | 450 | 46.810.792 |
| 24/3/2025 | 56,31 | 56,65 | +0,27% | 56,31 | 57,62 | 56,75 | 56,45 | 56,65 | 127 | 32.721.941 |
| 21/3/2025 | 57,74 | 56,50 | -2,16% | 56,06 | 57,75 | 56,71 | 56,80 | 57,30 | 125 | 48.731.179 |
| 20/3/2025 | 56,50 | 57,75 | +2,21% | 56,45 | 57,76 | 57,02 | 57,25 | 57,75 | 107 | 22.348.359 |
| 19/3/2025 | 56,64 | 56,50 | -0,81% | 56,30 | 57,00 | 56,64 | 56,50 | 56,70 | 182 | 11.764.968 |
| 18/3/2025 | 55,68 | 56,96 | 0,00% | 55,68 | 56,96 | 56,39 | 56,52 | 56,95 | 753 | 13.945.468 |
| 17/3/2025 | 56,99 | 56,96 | +0,16% | 56,50 | 56,99 | 56,70 | 56,53 | 56,96 | 87 | 32.492.724 |
| 14/3/2025 | 56,96 | 56,87 | +1,54% | 56,10 | 56,96 | 56,51 | 56,35 | 56,87 | 77 | 4.052.111 |
| 13/3/2025 | 56,59 | 56,01 | -1,01% | 56,00 | 57,00 | 56,51 | 56,01 | 56,48 | 294 | 25.990.329 |
| 12/3/2025 | 56,55 | 56,58 | +0,23% | 56,42 | 56,80 | 56,58 | 56,58 | 56,64 | 233 | 7.361.219 |
| 11/3/2025 | 56,20 | 56,45 | +0,44% | 56,11 | 56,80 | 56,19 | 56,45 | 56,69 | 537 | 18.476.664 |
| 10/3/2025 | 56,78 | 56,20 | +0,34% | 55,91 | 56,78 | 56,09 | 56,05 | 56,38 | 193 | 7.611.762 |
| 7/3/2025 | 55,98 | 56,01 | +0,05% | 55,98 | 56,79 | 56,42 | 56,01 | 56,68 | 352 | 10.240.634 |
| 6/3/2025 | 56,29 | 55,98 | +0,96% | 55,26 | 56,29 | 55,76 | 55,60 | 55,98 | 112 | 7.628.002 |
| 5/3/2025 | 56,96 | 55,45 | -2,70% | 55,44 | 56,96 | 56,00 | 55,45 | 56,00 | 90 | 10.523.260 |
| 28/2/2025 | 56,15 | 56,99 | +1,62% | 55,95 | 56,99 | 56,23 | 56,15 | 56,99 | 216 | 39.287.087 |
| 27/2/2025 | 55,95 | 56,08 | +0,25% | 55,94 | 56,22 | 55,98 | 56,00 | 56,08 | 78 | 13.178.577 |
| 26/2/2025 | 55,99 | 55,94 | +0,30% | 55,80 | 56,28 | 55,89 | 55,94 | 56,26 | 270 | 41.701.637 |
| 25/2/2025 | 55,82 | 55,77 | +0,18% | 55,77 | 56,21 | 56,00 | 55,77 | 55,99 | 134 | 5.628.293 |
| 24/2/2025 | 56,28 | 55,67 | -0,22% | 55,50 | 56,28 | 55,73 | 55,67 | 55,90 | 2.433 | 39.689.987 |
| 21/2/2025 | 55,70 | 55,79 | +1,05% | 55,56 | 56,28 | 55,94 | 55,79 | 56,14 | 416 | 12.564.837 |
| 20/2/2025 | 55,02 | 55,21 | +0,38% | 55,02 | 55,74 | 55,17 | 55,21 | 55,59 | 289 | 8.690.599 |
| 19/2/2025 | 55,95 | 55,00 | -1,04% | 55,00 | 55,95 | 55,30 | 55,00 | 55,77 | 135 | 39.721.355 |
| 18/2/2025 | 55,15 | 55,58 | +0,82% | 55,12 | 55,97 | 55,31 | 55,58 | 55,79 | 1.510 | 15.188.237 |
| 17/2/2025 | 55,08 | 55,13 | +0,04% | 55,08 | 55,96 | 55,16 | 55,13 | 55,80 | 1.527 | 20.346.392 |
| 14/2/2025 | 55,32 | 55,11 | -0,36% | 55,00 | 55,73 | 55,09 | 55,11 | 56,07 | 542 | 47.438.291 |
| 13/2/2025 | 55,43 | 55,31 | -0,22% | 55,29 | 55,92 | 55,39 | 55,31 | 55,56 | 481 | 19.149.258 |
| 12/2/2025 | 55,02 | 55,43 | +0,65% | 55,02 | 56,33 | 55,46 | 55,43 | 55,65 | 71 | 8.852.366 |
| 11/2/2025 | 55,21 | 55,07 | -0,24% | 55,00 | 56,79 | 55,50 | 55,07 | 55,51 | 567 | 33.324.287 |
| 10/2/2025 | 56,80 | 55,20 | -2,30% | 55,13 | 56,80 | 55,63 | 55,20 | 55,79 | 1.804 | 37.866.527 |
| 7/2/2025 | 55,41 | 56,50 | +2,73% | 54,92 | 57,01 | 56,41 | 55,56 | 56,50 | 136 | 27.983.135 |
| 6/2/2025 | 55,01 | 55,00 | -0,38% | 54,90 | 55,54 | 55,09 | 55,00 | 55,41 | 865 | 37.290.454 |
| 5/2/2025 | 56,60 | 55,21 | -2,44% | 54,98 | 56,60 | 55,13 | 55,21 | 56,07 | 1.779 | 34.082.934 |
| 4/2/2025 | 56,84 | 56,59 | +0,16% | 56,05 | 57,38 | 56,45 | 56,16 | 56,59 | 58 | 18.309.903 |
| 3/2/2025 | 57,40 | 56,50 | -3,58% | 54,60 | 57,40 | 56,31 | 55,51 | 56,50 | 675 | 40.499.443 |
| 31/1/2025 | 56,37 | 58,60 | +3,97% | 56,23 | 58,72 | 57,62 | 57,57 | 58,60 | 1.018 | 10.436.659 |
| 30/1/2025 | 55,25 | 56,36 | +1,90% | 54,95 | 57,38 | 55,28 | 56,00 | 56,36 | 200 | 31.876.803 |
| 29/1/2025 | 56,00 | 55,31 | -0,58% | 54,82 | 56,00 | 54,94 | 55,21 | 55,95 | 270 | 7.176.387 |
| 28/1/2025 | 55,13 | 55,63 | +0,93% | 55,10 | 56,02 | 55,31 | 55,17 | 55,63 | 202 | 11.018.461 |
| 27/1/2025 | 56,87 | 55,12 | -2,10% | 55,08 | 57,19 | 55,61 | 55,12 | 55,23 | 1.928 | 18.104.033 |
| 24/1/2025 | 56,49 | 56,30 | -1,25% | 56,04 | 57,32 | 56,41 | 56,30 | 56,55 | 1.247 | 27.049.550 |
| 23/1/2025 | 59,01 | 57,01 | -0,24% | 56,00 | 59,02 | 56,82 | 56,02 | 57,01 | 1.003 | 20.117.039 |
| 22/1/2025 | 57,20 | 57,15 | -0,03% | 57,15 | 59,26 | 57,19 | 57,15 | 57,48 | 41 | 9.071.037 |
| 21/1/2025 | 57,07 | 57,17 | +0,12% | 57,03 | 57,61 | 57,19 | 57,17 | 57,24 | 120 | 25.668.223 |
| 20/1/2025 | 57,63 | 57,10 | -0,90% | 57,03 | 58,15 | 57,39 | 57,03 | 57,29 | 538 | 7.214.197 |
| 17/1/2025 | 57,04 | 57,62 | +1,02% | 57,03 | 58,71 | 57,55 | 57,59 | 57,63 | 1.175 | 12.513.399 |
| 16/1/2025 | 57,04 | 57,04 | +0,02% | 57,04 | 59,14 | 57,37 | 57,04 | 57,63 | 604 | 24.361.302 |
| 15/1/2025 | 56,89 | 57,03 | +0,25% | 56,76 | 57,53 | 57,01 | 57,03 | 57,51 | 1.732 | 21.350.429 |
| 14/1/2025 | 57,54 | 56,89 | -0,04% | 56,00 | 57,54 | 56,63 | 56,55 | 57,27 | 233 | 21.709.579 |
| 13/1/2025 | 56,51 | 56,91 | -0,07% | 56,21 | 57,57 | 56,63 | 56,91 | 57,09 | 255 | 42.326.545 |
| 10/1/2025 | 57,14 | 56,95 | +0,33% | 56,95 | 57,93 | 57,47 | 56,91 | 57,37 | 567 | 7.540.914 |
| 9/1/2025 | 56,90 | 56,76 | -0,42% | 56,76 | 57,36 | 56,94 | 56,76 | 56,96 | 105 | 15.516.700 |
| 8/1/2025 | 57,48 | 57,00 | -0,84% | 57,00 | 60,28 | 57,29 | 57,00 | 57,74 | 264 | 22.982.798 |
| 7/1/2025 | 57,48 | 57,48 | -0,05% | 57,33 | 57,48 | 57,47 | 57,38 | 57,48 | 431 | 9.856.781 |
| 6/1/2025 | 57,50 | 57,51 | +0,49% | 57,50 | 60,54 | 58,14 | 57,51 | 60,21 | 744 | 8.559.082 |
| 3/1/2025 | 58,31 | 57,23 | -2,84% | 57,07 | 58,85 | 57,69 | 57,23 | 57,66 | 516 | 5.261.510 |
| 2/1/2025 | 59,45 | 58,90 | -2,00% | 58,83 | 59,45 | 59,08 | 58,89 | 58,90 | 102 | 4.998.742 |
| 30/12/2024 | 60,32 | 60,10 | -0,43% | 60,10 | 60,32 | 60,23 | 60,10 | 60,25 | 29 | 3.457.572 |
| 27/12/2024 | 59,80 | 60,36 | +1,53% | 59,80 | 60,55 | 60,10 | 60,08 | 60,55 | 194 | 5.241.200 |
| 26/12/2024 | 58,21 | 59,45 | +1,28% | 58,21 | 60,25 | 59,42 | 58,77 | 59,45 | 581 | 19.676.652 |
| 23/12/2024 | 58,71 | 58,70 | -0,02% | 57,97 | 59,50 | 58,58 | 58,60 | 58,68 | 2.179 | 31.312.204 |
| 20/12/2024 | 56,06 | 58,71 | +4,69% | 56,06 | 58,77 | 57,11 | 58,50 | 58,73 | 1.031 | 17.659.152 |
| 19/12/2024 | 57,84 | 56,08 | -2,37% | 56,07 | 58,75 | 57,52 | 56,08 | 56,90 | 3.902 | 37.678.415 |
| 18/12/2024 | 57,90 | 57,44 | -0,79% | 57,05 | 57,90 | 57,60 | 57,12 | 57,61 | 184 | 5.910.106 |
| 17/12/2024 | 59,29 | 57,90 | +0,38% | 57,10 | 59,29 | 57,52 | 57,45 | 57,90 | 266 | 20.485.506 |
| 16/12/2024 | 59,73 | 57,68 | -3,87% | 57,51 | 59,73 | 58,97 | 57,68 | 58,96 | 556 | 14.638.002 |
| 13/12/2024 | 59,91 | 60,00 | +0,07% | 58,00 | 60,00 | 58,71 | 58,11 | 60,00 | 1.701 | 39.307.479 |
| 12/12/2024 | 59,01 | 59,96 | +1,25% | 57,10 | 59,96 | 58,44 | 57,92 | 59,96 | 431 | 9.094.036 |
| 11/12/2024 | 59,88 | 59,22 | -1,60% | 58,00 | 59,93 | 58,25 | 58,50 | 59,24 | 310 | 16.772.789 |
| 10/12/2024 | 58,78 | 60,18 | +2,23% | 57,15 | 60,18 | 57,54 | 57,23 | 60,18 | 1.806 | 36.882.176 |
| 9/12/2024 | 58,51 | 58,87 | +0,63% | 57,50 | 60,75 | 58,42 | 57,51 | 58,87 | 1.106 | 14.523.380 |
| 6/12/2024 | 58,50 | 58,50 | +1,12% | 58,07 | 60,90 | 58,78 | 58,30 | 58,50 | 164 | 30.799.153 |
| 5/12/2024 | 59,55 | 57,85 | -2,76% | 57,84 | 60,24 | 58,30 | 57,85 | 58,50 | 2.130 | 40.930.235 |
| 4/12/2024 | 63,13 | 59,49 | -3,27% | 57,00 | 63,13 | 60,25 | 59,49 | 60,89 | 282 | 33.844.095 |
| 3/12/2024 | 63,41 | 61,50 | +0,05% | 61,24 | 63,41 | 61,40 | 61,03 | 61,50 | 300 | 14.448.855 |
| 2/12/2024 | 62,43 | 61,47 | -2,49% | 61,30 | 62,44 | 61,67 | 61,47 | 61,91 | 118 | 11.347.962 |
| 29/11/2024 | 62,85 | 63,04 | +0,30% | 62,00 | 64,04 | 62,32 | 62,26 | 63,04 | 158 | 17.458.562 |
| 28/11/2024 | 63,81 | 62,85 | -2,01% | 62,85 | 63,81 | 62,94 | 62,83 | 62,97 | 2.167 | 30.651.824 |
| 27/11/2024 | 63,58 | 64,14 | +0,39% | 63,58 | 64,76 | 63,96 | 63,88 | 64,14 | 632 | 20.924.434 |
| 26/11/2024 | 64,98 | 63,89 | -1,11% | 63,75 | 64,98 | 64,10 | 63,89 | 64,38 | 164 | 9.692.576 |
| 25/11/2024 | 65,04 | 64,61 | -0,66% | 64,12 | 65,20 | 64,70 | 64,12 | 64,61 | 71 | 3.131.761 |
| 22/11/2024 | 64,00 | 65,04 | +3,16% | 63,13 | 65,05 | 64,30 | 63,92 | 65,04 | 384 | 18.364.449 |
| 21/11/2024 | 64,01 | 63,05 | -0,82% | 63,04 | 64,78 | 63,62 | 63,05 | 63,56 | 460 | 7.934.254 |
| 19/11/2024 | 63,50 | 63,57 | -0,19% | 63,50 | 65,00 | 63,97 | 63,57 | 64,96 | 107 | 16.204.783 |
| 18/11/2024 | 64,99 | 63,69 | -0,02% | 63,00 | 64,99 | 63,27 | 63,00 | 63,69 | 538 | 23.956.619 |
| 14/11/2024 | 63,72 | 63,70 | -0,27% | 63,20 | 65,30 | 63,88 | 63,61 | 63,90 | 877 | 48.206.856 |
| 13/11/2024 | 63,98 | 63,87 | -0,65% | 63,00 | 64,08 | 63,28 | 63,11 | 63,87 | 331 | 22.309.212 |
| 12/11/2024 | 64,57 | 64,29 | +0,69% | 63,55 | 64,57 | 63,92 | 63,64 | 64,29 | 776 | 15.323.736 |
| 11/11/2024 | 64,60 | 63,85 | -1,10% | 63,75 | 64,60 | 64,25 | 63,85 | 64,23 | 451 | 21.249.873 |
| 8/11/2024 | 64,27 | 64,56 | -0,03% | 64,10 | 64,57 | 64,42 | 64,39 | 64,56 | 391 | 6.899.565 |
| 7/11/2024 | 64,02 | 64,58 | +0,87% | 63,87 | 64,82 | 64,58 | 64,27 | 64,59 | 96 | 14.687.089 |
| 6/11/2024 | 64,52 | 64,02 | -0,77% | 63,60 | 64,52 | 63,92 | 64,02 | 64,33 | 3.438 | 27.182.088 |
| 5/11/2024 | 63,80 | 64,52 | +0,53% | 63,80 | 64,53 | 64,42 | 64,40 | 64,52 | 178 | 4.419.390 |
| 4/11/2024 | 64,05 | 64,18 | -0,96% | 63,88 | 64,80 | 64,19 | 63,93 | 64,18 | 179 | 8.145.859 |
| 1/11/2024 | 65,40 | 64,80 | -2,98% | 63,52 | 66,17 | 64,28 | 63,58 | 64,80 | 1.191 | 27.020.896 |
| 31/10/2024 | 64,97 | 66,79 | +2,77% | 64,95 | 66,87 | 65,65 | 65,61 | 66,79 | 1.691 | 26.661.209 |
| 30/10/2024 | 65,02 | 64,99 | -1,53% | 63,02 | 66,19 | 64,56 | 63,75 | 64,99 | 604 | 31.690.262 |
| 29/10/2024 | 67,00 | 66,00 | -2,03% | 65,99 | 67,00 | 66,16 | 66,00 | 66,20 | 140 | 3.354.814 |
| 28/10/2024 | 66,00 | 67,37 | -0,27% | 65,85 | 67,53 | 66,96 | 66,49 | 67,00 | 859 | 9.000.703 |
| 25/10/2024 | 64,23 | 67,55 | +5,84% | 64,09 | 67,73 | 65,75 | 65,15 | 67,55 | 2.611 | 43.382.221 |
| 24/10/2024 | 63,83 | 63,82 | -0,02% | 63,82 | 65,01 | 64,39 | 63,81 | 64,04 | 63 | 7.289.735 |
| 23/10/2024 | 66,10 | 63,83 | -2,70% | 63,80 | 66,39 | 64,39 | 63,82 | 64,88 | 257 | 24.578.619 |
| 22/10/2024 | 66,63 | 65,60 | -1,50% | 65,59 | 67,00 | 66,32 | 65,51 | 65,60 | 1.686 | 25.866.745 |
| 21/10/2024 | 67,59 | 66,60 | -1,46% | 65,32 | 67,60 | 65,96 | 66,39 | 66,60 | 227 | 8.067.474 |
| 18/10/2024 | 65,40 | 67,59 | +3,98% | 65,06 | 67,95 | 66,11 | 66,01 | 67,50 | 550 | 9.533.319 |
| 17/10/2024 | 65,18 | 65,00 | -1,38% | 64,54 | 65,84 | 65,03 | 64,91 | 65,00 | 154 | 6.523.464 |
| 16/10/2024 | 65,01 | 65,91 | +0,24% | 65,01 | 66,00 | 65,48 | 65,45 | 65,91 | 298 | 18.107.006 |
| 15/10/2024 | 64,63 | 65,75 | +2,22% | 64,59 | 65,78 | 65,35 | 64,90 | 65,70 | 1.180 | 21.142.471 |
| 14/10/2024 | 64,79 | 64,32 | -0,74% | 63,53 | 64,79 | 64,03 | 64,01 | 64,32 | 330 | 20.374.377 |
| 11/10/2024 | 64,75 | 64,80 | +0,02% | 64,10 | 64,80 | 64,72 | 64,55 | 64,80 | 752 | 35.138.408 |
| 10/10/2024 | 64,49 | 64,79 | +0,56% | 64,03 | 65,02 | 64,71 | 64,03 | 64,79 | 450 | 28.103.780 |
| 9/10/2024 | 65,79 | 64,43 | -1,66% | 64,30 | 66,00 | 64,93 | 64,43 | 65,01 | 292 | 17.533.279 |
| 8/10/2024 | 66,43 | 65,52 | -1,01% | 65,52 | 66,97 | 66,31 | 65,51 | 66,00 | 84 | 11.976.128 |
| 7/10/2024 | 66,29 | 66,19 | -0,17% | 65,30 | 67,98 | 66,38 | 66,18 | 66,50 | 256 | 16.086.201 |
| 4/10/2024 | 65,10 | 66,30 | +5,19% | 65,10 | 67,00 | 66,29 | 65,48 | 66,30 | 604 | 46.540.175 |
| 3/10/2024 | 64,26 | 63,03 | -2,99% | 63,02 | 64,26 | 63,28 | 63,03 | 63,72 | 1.959 | 22.252.341 |
| 2/10/2024 | 65,48 | 64,97 | +0,19% | 63,93 | 65,48 | 64,06 | 64,20 | 64,97 | 1.820 | 46.282.025 |
| 1/10/2024 | 66,00 | 64,85 | -3,21% | 64,51 | 66,00 | 64,94 | 64,85 | 65,28 | 276 | 11.968.879 |
| 30/9/2024 | 66,83 | 67,00 | +0,01% | 64,32 | 67,00 | 65,67 | 65,78 | 66,99 | 181 | 35.639.217 |
| 26/9/2024 | 65,50 | 66,99 | +2,09% | 65,38 | 67,48 | 66,74 | 66,21 | 66,99 | 1.189 | 13.876.728 |
| 25/9/2024 | 66,99 | 65,62 | -2,35% | 65,62 | 67,50 | 67,19 | 65,62 | 67,10 | 128 | 14.513.550 |
| 24/9/2024 | 66,50 | 67,20 | +1,05% | 66,49 | 67,49 | 67,25 | 67,08 | 67,20 | 1.432 | 19.557.236 |
| 23/9/2024 | 64,80 | 66,50 | +2,62% | 64,80 | 67,07 | 66,63 | 66,12 | 66,50 | 3.832 | 42.166.186 |
| 20/9/2024 | 66,51 | 64,80 | -3,25% | 64,17 | 67,00 | 65,02 | 64,55 | 64,80 | 1.930 | 61.535.608 |
| 19/9/2024 | 66,27 | 66,98 | +2,89% | 65,15 | 67,00 | 66,41 | 66,49 | 66,95 | 114 | 13.077.580 |
| 18/9/2024 | 67,30 | 65,10 | -1,63% | 65,02 | 67,30 | 65,70 | 65,10 | 65,41 | 565 | 40.132.653 |
| 17/9/2024 | 66,91 | 66,18 | -0,14% | 66,18 | 67,04 | 66,67 | 66,18 | 66,39 | 1.387 | 34.097.382 |
| 16/9/2024 | 67,70 | 66,27 | -1,82% | 66,27 | 67,70 | 66,81 | 66,27 | 67,15 | 668 | 11.023.964 |
| 13/9/2024 | 66,33 | 67,50 | +1,69% | 65,16 | 67,98 | 67,41 | 67,02 | 67,50 | 1.574 | 52.773.947 |
| 12/9/2024 | 68,49 | 66,38 | -3,07% | 66,30 | 68,50 | 67,00 | 66,38 | 66,93 | 832 | 34.965.603 |
| 11/9/2024 | 67,07 | 68,48 | +1,84% | 66,80 | 69,00 | 67,60 | 67,85 | 68,48 | 605 | 25.156.695 |
| 10/9/2024 | 68,59 | 67,24 | -1,90% | 67,06 | 68,59 | 67,42 | 67,24 | 67,33 | 1.738 | 28.398.411 |