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.
VGHF11 - FII VALOR HE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 7,56 | 7,57 | +0,13% | 7,54 | 7,60 | 7,56 | 7,57 | 7,59 | 12.036 | 306.312.065 |
| 23/10/2025 | 7,55 | 7,56 | -0,40% | 7,51 | 7,63 | 7,57 | 7,55 | 7,56 | 8.029 | 299.833.288 |
| 22/10/2025 | 7,59 | 7,59 | +0,80% | 7,55 | 7,60 | 7,58 | 7,58 | 7,59 | 6.372 | 224.706.287 |
| 21/10/2025 | 7,63 | 7,53 | -1,05% | 7,51 | 7,63 | 7,57 | 7,53 | 7,56 | 10.981 | 302.428.089 |
| 20/10/2025 | 7,61 | 7,61 | +0,40% | 7,57 | 7,64 | 7,59 | 7,60 | 7,61 | 8.581 | 268.355.041 |
| 17/10/2025 | 7,56 | 7,58 | +0,66% | 7,53 | 7,58 | 7,56 | 7,57 | 7,58 | 16.089 | 234.062.080 |
| 16/10/2025 | 7,58 | 7,53 | -0,53% | 7,50 | 7,60 | 7,53 | 7,53 | 7,54 | 8.668 | 282.875.050 |
| 15/10/2025 | 7,54 | 7,57 | +0,93% | 7,50 | 7,61 | 7,55 | 7,56 | 7,57 | 7.613 | 339.234.646 |
| 14/10/2025 | 7,55 | 7,50 | -0,92% | 7,50 | 7,58 | 7,54 | 7,50 | 7,51 | 10.845 | 289.531.703 |
| 13/10/2025 | 7,57 | 7,57 | 0,00% | 7,53 | 7,58 | 7,54 | 7,56 | 7,57 | 10.298 | 278.845.824 |
| 10/10/2025 | 7,58 | 7,57 | -0,39% | 7,54 | 7,61 | 7,56 | 7,56 | 7,57 | 7.480 | 249.088.693 |
| 9/10/2025 | 7,60 | 7,60 | 0,00% | 7,56 | 7,61 | 7,58 | 7,59 | 7,60 | 7.394 | 208.180.215 |
| 8/10/2025 | 7,61 | 7,60 | +0,40% | 7,56 | 7,62 | 7,59 | 7,59 | 7,60 | 7.447 | 210.087.307 |
| 7/10/2025 | 7,61 | 7,57 | -0,26% | 7,56 | 7,62 | 7,58 | 7,57 | 7,59 | 13.913 | 381.764.615 |
| 6/10/2025 | 7,64 | 7,59 | -0,26% | 7,56 | 7,64 | 7,59 | 7,59 | 7,60 | 8.413 | 275.027.885 |
| 3/10/2025 | 7,61 | 7,61 | +0,53% | 7,58 | 7,63 | 7,60 | 7,60 | 7,61 | 6.021 | 254.083.480 |
| 2/10/2025 | 7,62 | 7,57 | -0,39% | 7,55 | 7,62 | 7,57 | 7,56 | 7,57 | 7.398 | 271.431.890 |
| 1/10/2025 | 7,72 | 7,60 | -2,56% | 7,59 | 7,72 | 7,63 | 7,60 | 7,61 | 10.286 | 480.447.054 |
| 30/9/2025 | 7,80 | 7,80 | +0,39% | 7,78 | 7,83 | 7,80 | 7,80 | 7,81 | 11.780 | 496.960.685 |
| 29/9/2025 | 7,80 | 7,77 | +0,13% | 7,75 | 7,80 | 7,77 | 7,77 | 7,78 | 7.224 | 342.935.241 |
| 26/9/2025 | 7,75 | 7,76 | +0,13% | 7,73 | 7,80 | 7,75 | 7,76 | 7,79 | 8.572 | 221.861.311 |
| 25/9/2025 | 7,75 | 7,75 | -0,13% | 7,71 | 7,76 | 7,73 | 7,74 | 7,75 | 6.668 | 282.011.524 |
| 24/9/2025 | 7,73 | 7,76 | +0,91% | 7,70 | 7,76 | 7,72 | 7,74 | 7,76 | 8.345 | 231.211.896 |
| 23/9/2025 | 7,73 | 7,69 | +0,26% | 7,67 | 7,74 | 7,70 | 7,69 | 7,74 | 7.359 | 293.172.538 |
| 22/9/2025 | 7,76 | 7,67 | -0,90% | 7,67 | 7,76 | 7,72 | 7,67 | 7,71 | 10.326 | 308.565.040 |
| 19/9/2025 | 7,74 | 7,74 | +0,52% | 7,73 | 7,76 | 7,74 | 7,74 | 7,75 | 9.003 | 297.701.671 |
| 18/9/2025 | 7,76 | 7,70 | 0,00% | 7,69 | 7,76 | 7,72 | 7,70 | 7,71 | 6.665 | 285.296.418 |
| 17/9/2025 | 7,73 | 7,70 | -0,26% | 7,70 | 7,76 | 7,73 | 7,70 | 7,72 | 7.624 | 253.362.253 |
| 16/9/2025 | 7,72 | 7,72 | 0,00% | 7,70 | 7,75 | 7,73 | 7,72 | 7,73 | 6.684 | 255.142.188 |
| 15/9/2025 | 7,69 | 7,72 | +0,52% | 7,67 | 7,73 | 7,70 | 7,71 | 7,72 | 8.959 | 313.457.164 |
| 12/9/2025 | 7,68 | 7,68 | +0,26% | 7,66 | 7,70 | 7,67 | 7,67 | 7,68 | 11.664 | 265.553.686 |
| 11/9/2025 | 7,66 | 7,66 | +0,52% | 7,61 | 7,69 | 7,66 | 7,66 | 7,67 | 6.038 | 182.375.373 |
| 10/9/2025 | 7,63 | 7,62 | -0,13% | 7,62 | 7,66 | 7,64 | 7,62 | 7,63 | 7.605 | 220.085.041 |
| 9/9/2025 | 7,68 | 7,63 | -0,65% | 7,61 | 7,68 | 7,64 | 7,63 | 7,64 | 6.994 | 253.605.835 |
| 8/9/2025 | 7,66 | 7,68 | +0,26% | 7,62 | 7,70 | 7,65 | 7,66 | 7,68 | 16.837 | 378.178.280 |
| 5/9/2025 | 7,66 | 7,66 | +0,79% | 7,63 | 7,69 | 7,65 | 7,65 | 7,66 | 14.199 | 275.776.747 |
| 4/9/2025 | 7,63 | 7,60 | -0,13% | 7,60 | 7,63 | 7,61 | 7,60 | 7,63 | 7.845 | 191.809.955 |
| 3/9/2025 | 7,60 | 7,61 | +0,26% | 7,59 | 7,63 | 7,60 | 7,60 | 7,61 | 7.940 | 181.012.091 |
| 2/9/2025 | 7,65 | 7,59 | -0,39% | 7,54 | 7,65 | 7,58 | 7,58 | 7,59 | 10.783 | 277.480.615 |
| 1/9/2025 | 7,69 | 7,62 | -1,04% | 7,59 | 7,69 | 7,63 | 7,61 | 7,62 | 9.568 | 316.408.642 |
| 29/8/2025 | 7,72 | 7,70 | 0,00% | 7,70 | 7,75 | 7,72 | 7,70 | 7,74 | 8.656 | 293.496.737 |
| 28/8/2025 | 7,72 | 7,70 | +0,13% | 7,66 | 7,73 | 7,69 | 7,69 | 7,70 | 6.070 | 314.257.626 |
| 27/8/2025 | 7,70 | 7,69 | +0,26% | 7,68 | 7,72 | 7,69 | 7,68 | 7,69 | 7.848 | 227.186.927 |
| 26/8/2025 | 7,70 | 7,67 | -0,39% | 7,65 | 7,72 | 7,67 | 7,67 | 7,68 | 7.908 | 199.716.991 |
| 25/8/2025 | 7,69 | 7,70 | +0,13% | 7,65 | 7,71 | 7,68 | 7,69 | 7,70 | 9.817 | 239.884.027 |
| 22/8/2025 | 7,68 | 7,69 | +0,13% | 7,62 | 7,72 | 7,65 | 7,68 | 7,69 | 11.965 | 262.692.438 |
| 21/8/2025 | 7,61 | 7,68 | +0,92% | 7,59 | 7,69 | 7,62 | 7,67 | 7,68 | 13.676 | 293.480.243 |
| 20/8/2025 | 7,69 | 7,61 | -0,13% | 7,60 | 7,69 | 7,64 | 7,61 | 7,62 | 8.605 | 274.262.905 |
| 19/8/2025 | 7,69 | 7,62 | -1,04% | 7,62 | 7,71 | 7,66 | 7,62 | 7,63 | 8.174 | 256.711.600 |
| 18/8/2025 | 7,68 | 7,70 | +0,52% | 7,66 | 7,71 | 7,67 | 7,69 | 7,70 | 7.794 | 265.011.112 |
| 15/8/2025 | 7,62 | 7,66 | +1,19% | 7,59 | 7,66 | 7,62 | 7,65 | 7,66 | 7.854 | 219.774.788 |
| 14/8/2025 | 7,60 | 7,57 | -0,39% | 7,56 | 7,60 | 7,57 | 7,57 | 7,58 | 8.350 | 209.828.369 |
| 13/8/2025 | 7,54 | 7,60 | +0,80% | 7,53 | 7,60 | 7,55 | 7,58 | 7,60 | 6.536 | 249.470.667 |
| 12/8/2025 | 7,60 | 7,54 | -0,53% | 7,53 | 7,62 | 7,56 | 7,54 | 7,55 | 9.027 | 243.438.922 |
| 11/8/2025 | 7,60 | 7,58 | +0,13% | 7,54 | 7,62 | 7,57 | 7,57 | 7,58 | 10.452 | 245.051.077 |
| 8/8/2025 | 7,63 | 7,57 | -0,13% | 7,53 | 7,63 | 7,58 | 7,56 | 7,57 | 8.267 | 239.685.970 |
| 7/8/2025 | 7,55 | 7,58 | +1,20% | 7,50 | 7,61 | 7,56 | 7,57 | 7,58 | 15.393 | 347.046.834 |
| 6/8/2025 | 7,50 | 7,49 | 0,00% | 7,45 | 7,55 | 7,48 | 7,48 | 7,49 | 7.128 | 222.244.284 |
| 5/8/2025 | 7,55 | 7,49 | -0,40% | 7,45 | 7,56 | 7,49 | 7,49 | 7,50 | 8.885 | 267.595.501 |
| 4/8/2025 | 7,60 | 7,52 | -0,66% | 7,51 | 7,62 | 7,54 | 7,52 | 7,55 | 9.677 | 275.683.866 |
| 1/8/2025 | 7,66 | 7,57 | -1,69% | 7,52 | 7,67 | 7,60 | 7,56 | 7,57 | 8.241 | 251.925.247 |
| 31/7/2025 | 7,74 | 7,70 | +0,13% | 7,66 | 7,76 | 7,71 | 7,69 | 7,70 | 7.647 | 389.251.027 |
| 30/7/2025 | 7,72 | 7,69 | -0,13% | 7,67 | 7,74 | 7,69 | 7,69 | 7,71 | 5.793 | 310.959.807 |
| 29/7/2025 | 7,72 | 7,70 | +0,13% | 7,70 | 7,73 | 7,71 | 7,70 | 7,72 | 5.040 | 191.511.758 |
| 28/7/2025 | 7,75 | 7,69 | -0,26% | 7,65 | 7,76 | 7,69 | 7,68 | 7,69 | 7.579 | 370.694.072 |
| 25/7/2025 | 7,71 | 7,71 | +0,26% | 7,67 | 7,74 | 7,70 | 7,70 | 7,71 | 5.803 | 280.690.633 |
| 24/7/2025 | 7,68 | 7,69 | +0,13% | 7,66 | 7,70 | 7,67 | 7,69 | 7,70 | 4.844 | 154.784.600 |
| 23/7/2025 | 7,68 | 7,68 | -0,13% | 7,64 | 7,70 | 7,66 | 7,66 | 7,68 | 6.339 | 207.752.900 |
| 22/7/2025 | 7,65 | 7,69 | +1,05% | 7,62 | 7,71 | 7,67 | 7,67 | 7,69 | 5.643 | 304.374.133 |
| 21/7/2025 | 7,65 | 7,61 | -0,39% | 7,60 | 7,66 | 7,62 | 7,61 | 7,62 | 11.659 | 280.562.283 |
| 18/7/2025 | 7,71 | 7,64 | -0,26% | 7,61 | 7,71 | 7,66 | 7,63 | 7,64 | 6.453 | 278.678.650 |
| 17/7/2025 | 7,72 | 7,66 | -0,52% | 7,64 | 7,72 | 7,68 | 7,66 | 7,70 | 6.795 | 276.590.166 |
| 16/7/2025 | 7,70 | 7,70 | +0,26% | 7,64 | 7,72 | 7,68 | 7,69 | 7,70 | 6.918 | 246.900.761 |
| 15/7/2025 | 7,71 | 7,68 | +0,13% | 7,62 | 7,73 | 7,67 | 7,67 | 7,68 | 9.736 | 335.562.174 |
| 14/7/2025 | 7,69 | 7,67 | -0,13% | 7,61 | 7,74 | 7,69 | 7,66 | 7,67 | 12.364 | 391.195.276 |
| 11/7/2025 | 7,66 | 7,68 | +0,39% | 7,62 | 7,69 | 7,66 | 7,67 | 7,68 | 6.960 | 271.256.937 |
| 10/7/2025 | 7,71 | 7,65 | -0,52% | 7,62 | 7,71 | 7,65 | 7,65 | 7,68 | 12.374 | 267.095.841 |
| 9/7/2025 | 7,71 | 7,69 | -0,26% | 7,67 | 7,73 | 7,69 | 7,68 | 7,69 | 5.938 | 186.107.454 |
| 8/7/2025 | 7,76 | 7,71 | -0,64% | 7,70 | 7,78 | 7,73 | 7,70 | 7,71 | 10.013 | 289.438.607 |
| 7/7/2025 | 7,70 | 7,76 | 0,00% | 7,70 | 7,76 | 7,73 | 7,75 | 7,76 | 18.979 | 385.933.387 |
| 4/7/2025 | 7,74 | 7,76 | +0,13% | 7,71 | 7,76 | 7,73 | 7,75 | 7,76 | 6.824 | 184.989.443 |
| 3/7/2025 | 7,74 | 7,75 | +0,39% | 7,66 | 7,75 | 7,70 | 7,74 | 7,75 | 6.606 | 190.408.156 |
| 2/7/2025 | 7,67 | 7,72 | +0,39% | 7,67 | 7,73 | 7,70 | 7,72 | 7,73 | 5.191 | 176.125.287 |
| 1/7/2025 | 7,69 | 7,69 | -0,90% | 7,58 | 7,69 | 7,63 | 7,68 | 7,69 | 8.822 | 246.095.426 |
| 30/6/2025 | 7,75 | 7,76 | +0,13% | 7,74 | 7,77 | 7,76 | 7,75 | 7,76 | 11.665 | 378.696.748 |
| 27/6/2025 | 7,67 | 7,75 | +1,31% | 7,61 | 7,75 | 7,69 | 7,74 | 7,75 | 6.957 | 296.383.021 |
| 26/6/2025 | 7,63 | 7,65 | +0,13% | 7,60 | 7,67 | 7,63 | 7,64 | 7,65 | 13.207 | 232.976.112 |
| 25/6/2025 | 7,64 | 7,64 | +0,53% | 7,54 | 7,67 | 7,61 | 7,63 | 7,64 | 6.510 | 247.478.536 |
| 24/6/2025 | 7,68 | 7,60 | -0,52% | 7,57 | 7,69 | 7,61 | 7,60 | 7,61 | 10.063 | 269.183.296 |
| 23/6/2025 | 7,72 | 7,64 | -0,52% | 7,61 | 7,73 | 7,66 | 7,63 | 7,64 | 12.691 | 264.251.983 |
| 20/6/2025 | 7,68 | 7,68 | 0,00% | 7,66 | 7,72 | 7,68 | 7,68 | 7,69 | 7.428 | 194.591.044 |
| 18/6/2025 | 7,55 | 7,68 | +1,32% | 7,53 | 7,68 | 7,59 | 7,67 | 7,68 | 10.207 | 230.317.413 |
| 17/6/2025 | 7,60 | 7,58 | +0,26% | 7,52 | 7,61 | 7,54 | 7,56 | 7,58 | 9.605 | 238.737.102 |
| 16/6/2025 | 7,57 | 7,56 | +0,13% | 7,50 | 7,59 | 7,54 | 7,56 | 7,57 | 10.047 | 314.211.246 |
| 13/6/2025 | 7,49 | 7,55 | +1,75% | 7,46 | 7,57 | 7,52 | 7,55 | 7,56 | 8.656 | 219.023.381 |
| 12/6/2025 | 7,50 | 7,42 | -1,07% | 7,40 | 7,50 | 7,43 | 7,42 | 7,44 | 9.249 | 245.070.641 |
| 11/6/2025 | 7,54 | 7,50 | -0,13% | 7,47 | 7,55 | 7,49 | 7,50 | 7,51 | 7.623 | 191.594.869 |
| 10/6/2025 | 7,56 | 7,51 | -0,66% | 7,47 | 7,57 | 7,52 | 7,51 | 7,53 | 9.050 | 284.060.458 |
| 9/6/2025 | 7,70 | 7,56 | -1,82% | 7,50 | 7,73 | 7,59 | 7,56 | 7,57 | 14.062 | 482.695.506 |
| 6/6/2025 | 7,63 | 7,70 | +0,65% | 7,63 | 7,71 | 7,68 | 7,70 | 7,71 | 14.523 | 248.455.424 |
| 5/6/2025 | 7,61 | 7,65 | 0,00% | 7,60 | 7,65 | 7,62 | 7,64 | 7,65 | 9.029 | 260.293.922 |
| 4/6/2025 | 7,66 | 7,65 | +0,26% | 7,62 | 7,68 | 7,64 | 7,64 | 7,65 | 6.793 | 196.525.987 |
| 3/6/2025 | 7,65 | 7,63 | 0,00% | 7,61 | 7,66 | 7,64 | 7,63 | 7,64 | 6.620 | 219.477.561 |
| 2/6/2025 | 7,68 | 7,63 | -1,68% | 7,60 | 7,71 | 7,64 | 7,62 | 7,63 | 11.154 | 332.763.248 |
| 30/5/2025 | 7,76 | 7,76 | +0,13% | 7,74 | 7,78 | 7,75 | 7,75 | 7,76 | 8.093 | 336.818.266 |
| 29/5/2025 | 7,76 | 7,75 | 0,00% | 7,73 | 7,76 | 7,75 | 7,74 | 7,75 | 4.775 | 188.126.260 |
| 28/5/2025 | 7,73 | 7,75 | +0,26% | 7,70 | 7,76 | 7,72 | 7,75 | 7,76 | 5.695 | 290.373.780 |
| 27/5/2025 | 7,71 | 7,73 | +0,52% | 7,69 | 7,75 | 7,71 | 7,72 | 7,73 | 6.141 | 202.764.380 |
| 26/5/2025 | 7,75 | 7,69 | -0,39% | 7,68 | 7,76 | 7,71 | 7,69 | 7,72 | 11.416 | 263.920.555 |
| 23/5/2025 | 7,75 | 7,72 | -0,26% | 7,70 | 7,76 | 7,72 | 7,72 | 7,73 | 7.782 | 242.400.564 |
| 22/5/2025 | 7,75 | 7,74 | +0,26% | 7,70 | 7,76 | 7,73 | 7,73 | 7,74 | 9.019 | 274.373.771 |
| 21/5/2025 | 7,75 | 7,72 | -0,13% | 7,71 | 7,76 | 7,73 | 7,72 | 7,73 | 7.238 | 242.147.955 |
| 20/5/2025 | 7,75 | 7,73 | +0,26% | 7,68 | 7,76 | 7,72 | 7,73 | 7,75 | 10.140 | 334.666.604 |
| 19/5/2025 | 7,75 | 7,71 | -0,52% | 7,71 | 7,76 | 7,74 | 7,71 | 7,73 | 8.621 | 262.717.954 |
| 16/5/2025 | 7,75 | 7,75 | 0,00% | 7,72 | 7,76 | 7,74 | 7,75 | 7,76 | 8.575 | 251.305.310 |
| 15/5/2025 | 7,70 | 7,75 | +0,91% | 7,70 | 7,76 | 7,74 | 7,74 | 7,75 | 11.675 | 320.646.703 |
| 14/5/2025 | 7,69 | 7,68 | -0,26% | 7,68 | 7,73 | 7,70 | 7,67 | 7,68 | 6.373 | 188.497.502 |
| 13/5/2025 | 7,63 | 7,70 | +0,92% | 7,62 | 7,70 | 7,65 | 7,68 | 7,70 | 6.708 | 249.561.835 |
| 12/5/2025 | 7,68 | 7,63 | -0,26% | 7,63 | 7,70 | 7,66 | 7,63 | 7,65 | 10.626 | 292.036.898 |
| 9/5/2025 | 7,60 | 7,65 | +1,06% | 7,58 | 7,69 | 7,64 | 7,65 | 7,68 | 9.261 | 254.349.961 |
| 8/5/2025 | 7,57 | 7,57 | 0,00% | 7,55 | 7,60 | 7,56 | 7,57 | 7,58 | 16.250 | 253.900.762 |
| 7/5/2025 | 7,58 | 7,57 | -0,13% | 7,52 | 7,60 | 7,55 | 7,56 | 7,57 | 11.773 | 250.622.992 |
| 6/5/2025 | 7,60 | 7,58 | 0,00% | 7,50 | 7,62 | 7,55 | 7,57 | 7,58 | 14.294 | 280.544.055 |
| 5/5/2025 | 7,70 | 7,58 | -1,04% | 7,54 | 7,70 | 7,58 | 7,57 | 7,58 | 12.492 | 404.778.439 |
| 2/5/2025 | 7,66 | 7,66 | -0,52% | 7,60 | 7,70 | 7,65 | 7,66 | 7,67 | 7.338 | 279.240.991 |
| 29/4/2025 | 7,66 | 7,70 | +0,52% | 7,61 | 7,74 | 7,67 | 7,69 | 7,70 | 6.951 | 486.331.902 |
| 28/4/2025 | 7,64 | 7,66 | +0,26% | 7,63 | 7,76 | 7,67 | 7,66 | 7,67 | 8.281 | 397.177.933 |
| 25/4/2025 | 7,59 | 7,64 | +1,06% | 7,55 | 7,64 | 7,59 | 7,64 | 7,65 | 9.360 | 315.762.195 |
| 24/4/2025 | 7,59 | 7,56 | -0,40% | 7,52 | 7,60 | 7,55 | 7,55 | 7,56 | 7.107 | 284.515.131 |
| 23/4/2025 | 7,59 | 7,59 | +0,93% | 7,53 | 7,60 | 7,57 | 7,58 | 7,59 | 10.257 | 276.955.038 |
| 22/4/2025 | 7,50 | 7,52 | +0,40% | 7,48 | 7,52 | 7,50 | 7,51 | 7,52 | 10.992 | 307.257.921 |
| 17/4/2025 | 7,53 | 7,49 | -0,13% | 7,44 | 7,55 | 7,48 | 7,47 | 7,49 | 8.946 | 407.177.581 |
| 16/4/2025 | 7,54 | 7,50 | -0,27% | 7,50 | 7,57 | 7,52 | 7,50 | 7,52 | 8.634 | 208.970.368 |
| 15/4/2025 | 7,52 | 7,52 | 0,00% | 7,51 | 7,60 | 7,55 | 7,52 | 7,53 | 9.408 | 236.931.693 |
| 14/4/2025 | 7,43 | 7,52 | +1,08% | 7,43 | 7,52 | 7,48 | 7,50 | 7,52 | 13.207 | 278.946.646 |
| 11/4/2025 | 7,43 | 7,44 | +0,13% | 7,41 | 7,55 | 7,46 | 7,43 | 7,44 | 8.580 | 248.366.855 |
| 10/4/2025 | 7,43 | 7,43 | +0,81% | 7,36 | 7,49 | 7,40 | 7,42 | 7,43 | 6.446 | 202.983.556 |
| 9/4/2025 | 7,37 | 7,37 | 0,00% | 7,30 | 7,38 | 7,33 | 7,36 | 7,37 | 8.070 | 201.086.768 |
| 8/4/2025 | 7,41 | 7,37 | -0,27% | 7,32 | 7,51 | 7,38 | 7,36 | 7,37 | 11.790 | 238.346.619 |
| 7/4/2025 | 7,48 | 7,39 | -1,07% | 7,38 | 7,54 | 7,44 | 7,39 | 7,41 | 17.768 | 374.625.060 |
| 4/4/2025 | 7,60 | 7,47 | -1,45% | 7,46 | 7,60 | 7,52 | 7,47 | 7,48 | 8.943 | 214.310.490 |
| 3/4/2025 | 7,62 | 7,58 | -0,52% | 7,57 | 7,64 | 7,59 | 7,58 | 7,60 | 9.668 | 197.588.669 |
| 2/4/2025 | 7,60 | 7,62 | 0,00% | 7,58 | 7,68 | 7,61 | 7,60 | 7,62 | 6.422 | 227.303.400 |
| 1/4/2025 | 7,69 | 7,62 | -1,80% | 7,58 | 7,72 | 7,64 | 7,62 | 7,63 | 12.894 | 285.189.506 |
| 31/3/2025 | 7,76 | 7,76 | +0,13% | 7,73 | 7,83 | 7,75 | 7,75 | 7,76 | 9.909 | 408.118.778 |
| 28/3/2025 | 7,75 | 7,75 | +0,39% | 7,71 | 7,76 | 7,73 | 7,74 | 7,75 | 10.080 | 221.039.698 |
| 27/3/2025 | 7,75 | 7,72 | -0,13% | 7,70 | 7,75 | 7,73 | 7,72 | 7,75 | 7.295 | 256.205.898 |
| 26/3/2025 | 7,76 | 7,73 | -0,26% | 7,69 | 7,76 | 7,73 | 7,73 | 7,74 | 13.368 | 293.806.689 |
| 25/3/2025 | 7,74 | 7,75 | +0,39% | 7,68 | 7,80 | 7,73 | 7,73 | 7,75 | 22.200 | 323.595.351 |
| 24/3/2025 | 7,76 | 7,72 | -0,52% | 7,67 | 7,86 | 7,74 | 7,71 | 7,72 | 18.785 | 259.387.358 |
| 21/3/2025 | 7,79 | 7,76 | -0,39% | 7,73 | 7,90 | 7,79 | 7,76 | 7,77 | 21.698 | 280.035.837 |
| 20/3/2025 | 7,83 | 7,79 | -1,39% | 7,76 | 7,88 | 7,81 | 7,78 | 7,79 | 13.689 | 303.934.414 |
| 19/3/2025 | 7,75 | 7,90 | +1,94% | 7,71 | 7,98 | 7,80 | 7,90 | 7,93 | 8.891 | 303.786.318 |
| 18/3/2025 | 7,66 | 7,75 | +2,24% | 7,60 | 7,77 | 7,71 | 7,74 | 7,75 | 12.285 | 265.818.617 |
| 17/3/2025 | 7,58 | 7,58 | +0,26% | 7,54 | 7,69 | 7,58 | 7,58 | 7,60 | 9.628 | 307.452.380 |
| 14/3/2025 | 7,49 | 7,56 | +1,89% | 7,46 | 7,56 | 7,50 | 7,55 | 7,56 | 12.521 | 262.104.005 |
| 13/3/2025 | 7,44 | 7,42 | +0,13% | 7,37 | 7,46 | 7,41 | 7,42 | 7,44 | 11.473 | 196.654.912 |
| 12/3/2025 | 7,41 | 7,41 | 0,00% | 7,41 | 7,49 | 7,45 | 7,40 | 7,41 | 17.269 | 237.476.081 |
| 11/3/2025 | 7,29 | 7,41 | +2,07% | 7,24 | 7,43 | 7,34 | 7,39 | 7,41 | 32.464 | 340.466.494 |
| 10/3/2025 | 7,24 | 7,26 | +0,14% | 7,23 | 7,39 | 7,29 | 7,26 | 7,28 | 14.033 | 281.417.962 |
| 7/3/2025 | 7,15 | 7,25 | +1,83% | 7,15 | 7,30 | 7,23 | 7,25 | 7,29 | 10.879 | 287.112.833 |
| 6/3/2025 | 7,12 | 7,12 | -0,14% | 7,05 | 7,18 | 7,10 | 7,12 | 7,13 | 18.356 | 487.676.944 |
| 5/3/2025 | 7,14 | 7,13 | -2,19% | 7,08 | 7,16 | 7,11 | 7,13 | 7,15 | 7.361 | 241.405.524 |
| 28/2/2025 | 7,17 | 7,29 | +1,67% | 7,16 | 7,29 | 7,22 | 7,29 | 7,30 | 10.367 | 322.047.577 |
| 27/2/2025 | 7,12 | 7,17 | +0,70% | 7,10 | 7,17 | 7,14 | 7,16 | 7,17 | 6.107 | 276.376.064 |
| 26/2/2025 | 7,16 | 7,12 | -0,42% | 7,08 | 7,17 | 7,13 | 7,11 | 7,12 | 8.763 | 278.691.463 |
| 25/2/2025 | 7,16 | 7,15 | 0,00% | 7,13 | 7,19 | 7,15 | 7,14 | 7,15 | 9.142 | 253.523.769 |
| 24/2/2025 | 7,20 | 7,15 | -0,69% | 7,11 | 7,22 | 7,15 | 7,15 | 7,16 | 11.204 | 381.552.526 |
| 21/2/2025 | 7,10 | 7,20 | +1,55% | 7,10 | 7,20 | 7,16 | 7,20 | 7,21 | 10.925 | 263.626.835 |
| 20/2/2025 | 7,15 | 7,09 | -1,12% | 7,05 | 7,17 | 7,10 | 7,09 | 7,12 | 8.857 | 342.596.856 |
| 19/2/2025 | 7,33 | 7,17 | -2,32% | 7,15 | 7,33 | 7,20 | 7,17 | 7,18 | 12.014 | 443.119.343 |
| 18/2/2025 | 7,27 | 7,34 | +0,96% | 7,27 | 7,35 | 7,31 | 7,32 | 7,34 | 11.040 | 237.017.803 |
| 17/2/2025 | 7,17 | 7,27 | +1,54% | 7,16 | 7,30 | 7,24 | 7,26 | 7,27 | 12.711 | 302.746.109 |
| 14/2/2025 | 7,13 | 7,16 | +1,42% | 7,10 | 7,20 | 7,14 | 7,15 | 7,16 | 11.847 | 223.472.566 |
| 13/2/2025 | 7,01 | 7,06 | +0,28% | 7,01 | 7,15 | 7,07 | 7,06 | 7,15 | 8.330 | 216.542.024 |
| 12/2/2025 | 6,99 | 7,04 | +0,43% | 6,99 | 7,07 | 7,02 | 7,02 | 7,04 | 7.975 | 213.331.168 |
| 11/2/2025 | 6,99 | 7,01 | +0,57% | 6,97 | 7,03 | 6,99 | 7,00 | 7,01 | 7.661 | 207.704.122 |
| 10/2/2025 | 6,94 | 6,97 | +1,60% | 6,90 | 7,00 | 6,94 | 6,97 | 6,99 | 10.699 | 272.206.455 |
| 7/2/2025 | 6,85 | 6,86 | +0,88% | 6,82 | 6,95 | 6,88 | 6,86 | 6,87 | 18.199 | 335.382.565 |
| 6/2/2025 | 6,74 | 6,80 | +1,19% | 6,65 | 6,81 | 6,75 | 6,79 | 6,80 | 12.679 | 354.691.972 |
| 5/2/2025 | 6,84 | 6,72 | -1,32% | 6,56 | 6,90 | 6,73 | 6,71 | 6,72 | 15.425 | 650.008.738 |
| 4/2/2025 | 6,96 | 6,81 | -2,71% | 6,76 | 6,99 | 6,85 | 6,81 | 6,83 | 15.601 | 679.629.544 |
| 3/2/2025 | 7,00 | 7,00 | -1,96% | 6,91 | 7,02 | 6,96 | 7,00 | 7,01 | 14.622 | 375.416.947 |
| 31/1/2025 | 7,10 | 7,14 | +0,56% | 7,05 | 7,20 | 7,14 | 7,14 | 7,18 | 10.629 | 308.984.325 |
| 30/1/2025 | 6,99 | 7,10 | +1,43% | 6,97 | 7,10 | 7,02 | 7,09 | 7,10 | 8.213 | 255.245.662 |
| 29/1/2025 | 7,05 | 7,00 | -0,71% | 6,98 | 7,10 | 7,02 | 6,99 | 7,00 | 9.152 | 268.041.982 |
| 28/1/2025 | 7,00 | 7,05 | +0,43% | 6,99 | 7,08 | 7,02 | 7,05 | 7,08 | 10.628 | 239.072.996 |
| 27/1/2025 | 7,17 | 7,02 | -2,09% | 7,00 | 7,20 | 7,05 | 7,02 | 7,04 | 14.363 | 404.177.747 |
| 24/1/2025 | 7,11 | 7,17 | +1,27% | 7,08 | 7,17 | 7,13 | 7,17 | 7,18 | 18.278 | 177.393.280 |
| 23/1/2025 | 7,10 | 7,08 | -0,28% | 7,02 | 7,19 | 7,08 | 7,08 | 7,13 | 7.792 | 243.967.201 |
| 22/1/2025 | 7,16 | 7,10 | -0,84% | 7,04 | 7,20 | 7,10 | 7,09 | 7,10 | 12.730 | 360.919.183 |
| 21/1/2025 | 7,18 | 7,16 | -0,28% | 7,10 | 7,23 | 7,14 | 7,13 | 7,16 | 12.272 | 280.851.870 |
| 20/1/2025 | 7,33 | 7,18 | -2,05% | 7,17 | 7,33 | 7,22 | 7,18 | 7,20 | 17.969 | 486.936.283 |
| 17/1/2025 | 7,43 | 7,33 | -1,35% | 7,29 | 7,43 | 7,36 | 7,33 | 7,35 | 12.393 | 249.941.815 |
| 16/1/2025 | 7,42 | 7,43 | +0,54% | 7,39 | 7,44 | 7,41 | 7,42 | 7,43 | 7.444 | 157.735.608 |
| 15/1/2025 | 7,39 | 7,39 | 0,00% | 7,37 | 7,46 | 7,41 | 7,39 | 7,40 | 12.763 | 217.728.273 |
| 14/1/2025 | 7,40 | 7,39 | -0,14% | 7,35 | 7,47 | 7,40 | 7,38 | 7,39 | 10.522 | 194.977.967 |
| 13/1/2025 | 7,46 | 7,40 | -0,80% | 7,32 | 7,46 | 7,39 | 7,38 | 7,40 | 9.003 | 262.818.472 |
| 10/1/2025 | 7,46 | 7,46 | 0,00% | 7,41 | 7,53 | 7,46 | 7,45 | 7,46 | 12.334 | 176.055.099 |
| 9/1/2025 | 7,51 | 7,46 | -0,27% | 7,41 | 7,55 | 7,45 | 7,45 | 7,46 | 11.281 | 166.082.962 |
| 8/1/2025 | 7,60 | 7,48 | -1,06% | 7,40 | 7,68 | 7,54 | 7,48 | 7,50 | 19.144 | 297.280.971 |
| 7/1/2025 | 7,49 | 7,56 | +0,93% | 7,43 | 7,61 | 7,55 | 7,51 | 7,56 | 13.665 | 238.254.795 |
| 6/1/2025 | 7,50 | 7,49 | -0,13% | 7,38 | 7,54 | 7,45 | 7,48 | 7,49 | 15.961 | 320.851.002 |
| 3/1/2025 | 7,43 | 7,50 | +1,49% | 7,41 | 7,53 | 7,48 | 7,50 | 7,51 | 8.787 | 197.403.426 |
| 2/1/2025 | 7,65 | 7,39 | -3,02% | 7,27 | 7,76 | 7,46 | 7,39 | 7,40 | 12.419 | 518.916.212 |
| 30/12/2024 | 7,62 | 7,62 | +1,06% | 7,52 | 7,70 | 7,60 | 7,61 | 7,62 | 14.033 | 329.981.180 |
| 27/12/2024 | 7,60 | 7,54 | +0,13% | 7,50 | 7,71 | 7,57 | 7,54 | 7,56 | 16.739 | 357.414.356 |
| 26/12/2024 | 7,28 | 7,53 | +3,43% | 7,23 | 7,58 | 7,38 | 7,53 | 7,54 | 14.340 | 460.201.116 |
| 23/12/2024 | 6,86 | 7,28 | +6,12% | 6,85 | 7,30 | 7,15 | 7,25 | 7,28 | 14.803 | 406.230.527 |
| 20/12/2024 | 6,65 | 6,86 | +3,78% | 6,65 | 6,94 | 6,80 | 6,85 | 6,86 | 13.297 | 394.451.549 |
| 19/12/2024 | 6,81 | 6,61 | -2,94% | 6,51 | 6,90 | 6,66 | 6,60 | 6,61 | 18.902 | 566.067.261 |
| 18/12/2024 | 6,88 | 6,81 | -1,02% | 6,80 | 6,96 | 6,87 | 6,81 | 6,85 | 11.010 | 326.483.129 |
| 17/12/2024 | 7,05 | 6,88 | -2,41% | 6,83 | 7,09 | 6,94 | 6,88 | 6,89 | 13.630 | 405.398.596 |
| 16/12/2024 | 7,06 | 7,05 | -0,14% | 6,92 | 7,24 | 7,02 | 7,04 | 7,05 | 15.250 | 508.416.538 |
| 13/12/2024 | 6,82 | 7,06 | +3,52% | 6,82 | 7,08 | 6,98 | 7,06 | 7,07 | 16.841 | 546.901.581 |
| 12/12/2024 | 6,97 | 6,82 | -2,15% | 6,80 | 6,97 | 6,84 | 6,82 | 6,84 | 13.047 | 431.773.645 |
| 11/12/2024 | 6,98 | 6,97 | +0,14% | 6,85 | 7,05 | 6,91 | 6,97 | 6,98 | 23.770 | 636.767.293 |
| 10/12/2024 | 7,08 | 6,96 | -1,56% | 6,95 | 7,14 | 7,01 | 6,96 | 6,99 | 17.630 | 433.289.118 |
| 9/12/2024 | 7,25 | 7,07 | -1,81% | 7,00 | 7,29 | 7,11 | 7,04 | 7,07 | 22.440 | 522.548.508 |
| 6/12/2024 | 7,28 | 7,20 | 0,00% | 7,20 | 7,47 | 7,29 | 7,20 | 7,25 | 21.132 | 553.976.157 |
| 5/12/2024 | 7,31 | 7,20 | -1,50% | 7,12 | 7,35 | 7,23 | 7,20 | 7,26 | 66.550 | 638.255.915 |
| 4/12/2024 | 7,59 | 7,31 | -3,69% | 7,31 | 7,64 | 7,39 | 7,31 | 7,34 | 34.518 | 512.863.890 |
| 3/12/2024 | 7,65 | 7,59 | -0,26% | 7,55 | 7,77 | 7,68 | 7,59 | 7,60 | 21.803 | 731.228.519 |
| 2/12/2024 | 7,70 | 7,61 | -2,81% | 7,60 | 7,72 | 7,67 | 7,61 | 7,63 | 18.685 | 438.296.867 |
| 29/11/2024 | 7,85 | 7,83 | +0,13% | 7,80 | 7,88 | 7,82 | 7,82 | 7,83 | 15.764 | 471.016.042 |
| 28/11/2024 | 7,90 | 7,82 | -0,76% | 7,74 | 7,92 | 7,81 | 7,82 | 7,83 | 9.829 | 358.530.569 |
| 27/11/2024 | 7,92 | 7,88 | -0,51% | 7,88 | 7,99 | 7,93 | 7,88 | 7,92 | 13.786 | 278.887.418 |
| 26/11/2024 | 7,93 | 7,92 | +0,25% | 7,90 | 7,97 | 7,92 | 7,91 | 7,92 | 12.389 | 258.937.160 |
| 25/11/2024 | 7,88 | 7,90 | 0,00% | 7,80 | 7,90 | 7,85 | 7,89 | 7,90 | 15.889 | 378.610.283 |
| 22/11/2024 | 7,88 | 7,90 | +0,25% | 7,85 | 7,93 | 7,89 | 7,88 | 7,90 | 11.810 | 280.740.357 |
| 21/11/2024 | 7,83 | 7,88 | +0,77% | 7,82 | 7,88 | 7,84 | 7,85 | 7,88 | 14.795 | 277.092.666 |
| 19/11/2024 | 7,82 | 7,82 | +0,26% | 7,80 | 7,87 | 7,82 | 7,82 | 7,84 | 14.771 | 268.359.505 |
| 18/11/2024 | 7,82 | 7,80 | +0,13% | 7,75 | 7,82 | 7,78 | 7,79 | 7,80 | 18.451 | 330.019.129 |
| 14/11/2024 | 7,83 | 7,79 | -0,51% | 7,78 | 7,85 | 7,81 | 7,79 | 7,82 | 29.320 | 264.368.092 |
| 13/11/2024 | 7,81 | 7,83 | +0,26% | 7,78 | 7,85 | 7,80 | 7,81 | 7,83 | 10.121 | 345.993.607 |
| 12/11/2024 | 7,80 | 7,81 | +0,13% | 7,80 | 7,88 | 7,81 | 7,81 | 7,82 | 9.344 | 402.433.780 |
| 11/11/2024 | 7,86 | 7,80 | -0,51% | 7,80 | 7,89 | 7,82 | 7,80 | 7,82 | 16.721 | 367.054.907 |
| 8/11/2024 | 7,90 | 7,84 | -0,25% | 7,84 | 7,97 | 7,89 | 7,84 | 7,85 | 13.012 | 347.690.333 |
| 7/11/2024 | 7,85 | 7,86 | +0,51% | 7,83 | 8,00 | 7,87 | 7,86 | 7,87 | 19.151 | 279.891.853 |
| 6/11/2024 | 7,87 | 7,82 | -0,13% | 7,78 | 7,89 | 7,84 | 7,80 | 7,82 | 12.087 | 262.015.240 |
| 5/11/2024 | 7,86 | 7,83 | -0,13% | 7,81 | 7,93 | 7,84 | 7,83 | 7,85 | 13.144 | 354.207.799 |
| 4/11/2024 | 7,78 | 7,84 | +1,16% | 7,76 | 7,94 | 7,87 | 7,84 | 7,88 | 13.845 | 903.748.476 |
| 1/11/2024 | 7,70 | 7,75 | -0,39% | 7,67 | 7,77 | 7,71 | 7,75 | 7,76 | 10.107 | 396.334.066 |
| 31/10/2024 | 7,80 | 7,78 | -0,26% | 7,76 | 7,82 | 7,79 | 7,78 | 7,79 | 11.626 | 369.348.532 |
| 30/10/2024 | 7,78 | 7,80 | +0,26% | 7,73 | 7,83 | 7,78 | 7,79 | 7,80 | 10.973 | 259.847.391 |
| 29/10/2024 | 7,64 | 7,78 | +1,70% | 7,62 | 7,78 | 7,73 | 7,78 | 7,79 | 9.814 | 328.403.350 |
| 28/10/2024 | 7,56 | 7,65 | +1,06% | 7,55 | 7,65 | 7,60 | 7,64 | 7,65 | 13.667 | 356.341.959 |