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.
VGIR11 - FII VALREIII - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 9,34 | 9,37 | +0,43% | 9,32 | 9,39 | 9,36 | 9,36 | 9,37 | 14.615 | 447.936.695 |
| 23/10/2025 | 9,35 | 9,33 | -0,21% | 9,27 | 9,36 | 9,31 | 9,32 | 9,33 | 14.132 | 628.067.314 |
| 22/10/2025 | 9,41 | 9,35 | -0,53% | 9,33 | 9,41 | 9,36 | 9,34 | 9,35 | 14.430 | 736.945.429 |
| 21/10/2025 | 9,45 | 9,40 | -0,32% | 9,37 | 9,45 | 9,40 | 9,39 | 9,40 | 21.389 | 1.026.336.360 |
| 20/10/2025 | 9,45 | 9,43 | 0,00% | 9,42 | 9,45 | 9,43 | 9,43 | 9,44 | 20.792 | 666.044.348 |
| 17/10/2025 | 9,44 | 9,43 | 0,00% | 9,42 | 9,45 | 9,43 | 9,43 | 9,44 | 19.369 | 568.614.763 |
| 16/10/2025 | 9,45 | 9,43 | -0,11% | 9,42 | 9,45 | 9,43 | 9,43 | 9,44 | 14.815 | 497.049.995 |
| 15/10/2025 | 9,43 | 9,44 | +0,11% | 9,42 | 9,45 | 9,43 | 9,43 | 9,44 | 21.107 | 585.254.343 |
| 14/10/2025 | 9,44 | 9,43 | +0,11% | 9,41 | 9,44 | 9,42 | 9,42 | 9,43 | 12.557 | 674.880.396 |
| 13/10/2025 | 9,48 | 9,42 | -1,77% | 9,40 | 9,49 | 9,42 | 9,41 | 9,42 | 13.615 | 637.283.498 |
| 10/10/2025 | 9,61 | 9,59 | -0,10% | 9,57 | 9,62 | 9,58 | 9,59 | 9,60 | 13.057 | 628.150.598 |
| 9/10/2025 | 9,57 | 9,60 | +0,31% | 9,57 | 9,62 | 9,58 | 9,59 | 9,60 | 6.076 | 513.170.118 |
| 8/10/2025 | 9,56 | 9,57 | +0,31% | 9,55 | 9,59 | 9,56 | 9,57 | 9,58 | 12.979 | 465.160.856 |
| 7/10/2025 | 9,56 | 9,54 | 0,00% | 9,52 | 9,56 | 9,54 | 9,54 | 9,55 | 9.487 | 441.134.526 |
| 6/10/2025 | 9,56 | 9,54 | 0,00% | 9,52 | 9,56 | 9,53 | 9,53 | 9,54 | 12.302 | 496.912.603 |
| 3/10/2025 | 9,51 | 9,54 | +0,21% | 9,50 | 9,56 | 9,52 | 9,53 | 9,54 | 12.312 | 704.517.590 |
| 2/10/2025 | 9,52 | 9,52 | 0,00% | 9,50 | 9,54 | 9,51 | 9,51 | 9,52 | 10.617 | 721.590.373 |
| 1/10/2025 | 9,54 | 9,52 | -0,42% | 9,50 | 9,54 | 9,51 | 9,51 | 9,52 | 18.201 | 1.010.882.236 |
| 30/9/2025 | 9,56 | 9,56 | +0,21% | 9,53 | 9,58 | 9,54 | 9,55 | 9,56 | 8.685 | 461.698.608 |
| 29/9/2025 | 9,52 | 9,54 | +0,21% | 9,50 | 9,57 | 9,53 | 9,53 | 9,54 | 12.774 | 559.045.396 |
| 26/9/2025 | 9,50 | 9,52 | +0,42% | 9,48 | 9,54 | 9,49 | 9,52 | 9,53 | 12.400 | 507.929.036 |
| 25/9/2025 | 9,51 | 9,48 | -0,21% | 9,46 | 9,51 | 9,48 | 9,47 | 9,48 | 17.775 | 591.839.361 |
| 24/9/2025 | 9,54 | 9,50 | -0,42% | 9,50 | 9,56 | 9,51 | 9,49 | 9,50 | 9.897 | 641.762.509 |
| 23/9/2025 | 9,57 | 9,54 | -0,10% | 9,50 | 9,57 | 9,53 | 9,54 | 9,55 | 12.493 | 741.084.459 |
| 22/9/2025 | 9,63 | 9,55 | -0,31% | 9,54 | 9,63 | 9,58 | 9,54 | 9,56 | 12.813 | 683.123.793 |
| 19/9/2025 | 9,70 | 9,58 | -1,14% | 9,58 | 9,70 | 9,60 | 9,58 | 9,59 | 20.090 | 921.637.000 |
| 18/9/2025 | 9,70 | 9,69 | +0,41% | 9,61 | 9,70 | 9,65 | 9,68 | 9,69 | 10.651 | 484.162.261 |
| 17/9/2025 | 9,68 | 9,65 | 0,00% | 9,64 | 9,70 | 9,66 | 9,65 | 9,66 | 12.860 | 375.065.178 |
| 16/9/2025 | 9,61 | 9,65 | +0,31% | 9,59 | 9,66 | 9,62 | 9,65 | 9,66 | 7.356 | 269.873.203 |
| 15/9/2025 | 9,58 | 9,62 | +0,42% | 9,57 | 9,63 | 9,59 | 9,60 | 9,62 | 9.991 | 368.837.968 |
| 12/9/2025 | 9,57 | 9,58 | +0,10% | 9,55 | 9,61 | 9,57 | 9,57 | 9,58 | 20.154 | 399.739.301 |
| 11/9/2025 | 9,63 | 9,57 | -1,54% | 9,54 | 9,63 | 9,57 | 9,55 | 9,57 | 6.327 | 425.544.563 |
| 10/9/2025 | 9,71 | 9,72 | +0,31% | 9,68 | 9,74 | 9,70 | 9,71 | 9,72 | 13.996 | 422.520.439 |
| 9/9/2025 | 9,72 | 9,69 | -0,21% | 9,65 | 9,72 | 9,68 | 9,69 | 9,70 | 6.893 | 415.814.668 |
| 8/9/2025 | 9,66 | 9,71 | +0,62% | 9,64 | 9,72 | 9,68 | 9,71 | 9,72 | 11.473 | 642.187.460 |
| 5/9/2025 | 9,64 | 9,65 | +0,31% | 9,60 | 9,67 | 9,63 | 9,65 | 9,67 | 20.172 | 398.606.056 |
| 4/9/2025 | 9,59 | 9,62 | +0,42% | 9,52 | 9,63 | 9,56 | 9,62 | 9,63 | 15.667 | 677.576.971 |
| 3/9/2025 | 9,62 | 9,58 | -0,52% | 9,58 | 9,63 | 9,60 | 9,58 | 9,59 | 12.419 | 356.331.086 |
| 2/9/2025 | 9,65 | 9,63 | +0,21% | 9,60 | 9,67 | 9,63 | 9,62 | 9,63 | 14.130 | 417.282.876 |
| 1/9/2025 | 9,60 | 9,61 | +0,31% | 9,55 | 9,64 | 9,60 | 9,61 | 9,63 | 21.874 | 450.798.010 |
| 29/8/2025 | 9,56 | 9,58 | +0,31% | 9,51 | 9,58 | 9,55 | 9,57 | 9,58 | 14.419 | 360.766.559 |
| 28/8/2025 | 9,52 | 9,55 | +0,63% | 9,49 | 9,55 | 9,51 | 9,54 | 9,55 | 9.770 | 448.542.431 |
| 27/8/2025 | 9,52 | 9,49 | +0,11% | 9,48 | 9,52 | 9,49 | 9,49 | 9,51 | 14.661 | 329.839.699 |
| 26/8/2025 | 9,48 | 9,48 | +0,11% | 9,45 | 9,50 | 9,47 | 9,48 | 9,50 | 8.781 | 417.533.321 |
| 25/8/2025 | 9,51 | 9,47 | -0,32% | 9,45 | 9,52 | 9,47 | 9,46 | 9,47 | 12.954 | 536.152.406 |
| 22/8/2025 | 9,52 | 9,50 | -0,11% | 9,47 | 9,54 | 9,50 | 9,50 | 9,51 | 23.468 | 583.402.658 |
| 21/8/2025 | 9,47 | 9,51 | +0,53% | 9,46 | 9,51 | 9,49 | 9,50 | 9,51 | 14.907 | 300.884.654 |
| 20/8/2025 | 9,47 | 9,46 | -0,11% | 9,44 | 9,49 | 9,45 | 9,45 | 9,46 | 11.271 | 421.874.161 |
| 19/8/2025 | 9,52 | 9,47 | -0,32% | 9,45 | 9,53 | 9,48 | 9,46 | 9,47 | 19.105 | 519.910.660 |
| 18/8/2025 | 9,48 | 9,50 | +0,32% | 9,44 | 9,51 | 9,46 | 9,49 | 9,50 | 17.273 | 517.718.475 |
| 15/8/2025 | 9,45 | 9,47 | +0,53% | 9,43 | 9,48 | 9,45 | 9,46 | 9,47 | 15.709 | 250.670.181 |
| 14/8/2025 | 9,43 | 9,42 | 0,00% | 9,40 | 9,47 | 9,43 | 9,41 | 9,42 | 8.385 | 306.333.477 |
| 13/8/2025 | 9,44 | 9,42 | -1,26% | 9,36 | 9,45 | 9,40 | 9,40 | 9,42 | 5.902 | 397.568.957 |
| 12/8/2025 | 9,60 | 9,54 | -0,42% | 9,49 | 9,60 | 9,53 | 9,53 | 9,54 | 11.694 | 565.504.328 |
| 11/8/2025 | 9,60 | 9,58 | -0,21% | 9,53 | 9,60 | 9,55 | 9,58 | 9,59 | 13.387 | 544.348.923 |
| 8/8/2025 | 9,52 | 9,60 | +1,05% | 9,50 | 9,60 | 9,54 | 9,59 | 9,60 | 20.657 | 484.315.937 |
| 7/8/2025 | 9,45 | 9,50 | +0,53% | 9,41 | 9,51 | 9,47 | 9,50 | 9,51 | 17.212 | 480.316.684 |
| 6/8/2025 | 9,47 | 9,45 | -0,42% | 9,38 | 9,48 | 9,43 | 9,44 | 9,45 | 12.467 | 672.211.860 |
| 5/8/2025 | 9,53 | 9,49 | -0,21% | 9,48 | 9,54 | 9,49 | 9,48 | 9,49 | 11.860 | 379.785.467 |
| 4/8/2025 | 9,59 | 9,51 | -0,83% | 9,50 | 9,59 | 9,52 | 9,51 | 9,52 | 14.570 | 606.778.695 |
| 1/8/2025 | 9,55 | 9,59 | +0,63% | 9,51 | 9,59 | 9,55 | 9,57 | 9,59 | 23.682 | 554.086.718 |
| 31/7/2025 | 9,58 | 9,53 | 0,00% | 9,49 | 9,58 | 9,52 | 9,53 | 9,54 | 17.437 | 382.264.436 |
| 30/7/2025 | 9,57 | 9,53 | -0,21% | 9,47 | 9,58 | 9,51 | 9,52 | 9,53 | 17.273 | 557.319.669 |
| 29/7/2025 | 9,53 | 9,55 | -0,10% | 9,52 | 9,60 | 9,54 | 9,55 | 9,56 | 16.174 | 525.310.855 |
| 28/7/2025 | 9,65 | 9,56 | -0,93% | 9,54 | 9,65 | 9,56 | 9,55 | 9,56 | 7.056 | 431.221.540 |
| 25/7/2025 | 9,58 | 9,65 | +0,73% | 9,56 | 9,65 | 9,60 | 9,64 | 9,65 | 17.370 | 295.550.261 |
| 24/7/2025 | 9,56 | 9,58 | +0,52% | 9,54 | 9,58 | 9,55 | 9,57 | 9,58 | 5.402 | 192.865.607 |
| 23/7/2025 | 9,52 | 9,53 | +0,11% | 9,52 | 9,57 | 9,54 | 9,53 | 9,54 | 12.172 | 329.263.699 |
| 22/7/2025 | 9,59 | 9,52 | -0,31% | 9,50 | 9,61 | 9,53 | 9,51 | 9,52 | 15.643 | 585.846.832 |
| 21/7/2025 | 9,60 | 9,55 | -0,83% | 9,47 | 9,63 | 9,55 | 9,55 | 9,56 | 18.450 | 455.663.034 |
| 18/7/2025 | 9,68 | 9,63 | -0,21% | 9,60 | 9,68 | 9,64 | 9,62 | 9,63 | 15.276 | 449.420.703 |
| 17/7/2025 | 9,65 | 9,65 | 0,00% | 9,59 | 9,70 | 9,66 | 9,65 | 9,66 | 11.637 | 554.144.188 |
| 16/7/2025 | 9,54 | 9,65 | +1,58% | 9,53 | 9,66 | 9,59 | 9,64 | 9,65 | 17.507 | 561.982.619 |
| 15/7/2025 | 9,52 | 9,50 | -0,21% | 9,47 | 9,55 | 9,52 | 9,50 | 9,52 | 13.073 | 489.432.341 |
| 14/7/2025 | 9,40 | 9,52 | +0,85% | 9,38 | 9,55 | 9,46 | 9,52 | 9,53 | 24.187 | 659.991.248 |
| 11/7/2025 | 9,40 | 9,44 | -0,42% | 9,39 | 9,47 | 9,43 | 9,43 | 9,44 | 21.909 | 875.076.285 |
| 10/7/2025 | 9,50 | 9,48 | -0,21% | 9,42 | 9,59 | 9,48 | 9,48 | 9,50 | 17.565 | 833.306.438 |
| 9/7/2025 | 9,55 | 9,50 | -1,04% | 9,42 | 9,56 | 9,48 | 9,50 | 9,51 | 20.941 | 1.009.861.989 |
| 8/7/2025 | 9,79 | 9,60 | -1,64% | 9,58 | 9,80 | 9,68 | 9,59 | 9,60 | 31.298 | 1.092.807.727 |
| 7/7/2025 | 9,78 | 9,76 | +0,10% | 9,75 | 9,81 | 9,77 | 9,75 | 9,76 | 17.053 | 336.497.088 |
| 4/7/2025 | 9,70 | 9,75 | +0,52% | 9,66 | 9,77 | 9,72 | 9,75 | 9,76 | 18.257 | 322.139.779 |
| 3/7/2025 | 9,72 | 9,70 | +0,21% | 9,66 | 9,75 | 9,71 | 9,69 | 9,70 | 13.095 | 364.059.544 |
| 2/7/2025 | 9,75 | 9,68 | -0,82% | 9,64 | 9,78 | 9,68 | 9,68 | 9,70 | 19.117 | 648.669.401 |
| 1/7/2025 | 9,66 | 9,76 | +1,04% | 9,61 | 9,76 | 9,71 | 9,75 | 9,76 | 14.341 | 986.265.993 |
| 30/6/2025 | 9,56 | 9,66 | +1,36% | 9,55 | 9,67 | 9,62 | 9,62 | 9,66 | 25.862 | 679.450.080 |
| 27/6/2025 | 9,55 | 9,53 | +0,11% | 9,49 | 9,62 | 9,54 | 9,52 | 9,53 | 19.843 | 824.805.827 |
| 26/6/2025 | 9,55 | 9,52 | -0,31% | 9,52 | 9,58 | 9,54 | 9,52 | 9,56 | 11.237 | 360.167.596 |
| 25/6/2025 | 9,54 | 9,55 | +0,63% | 9,50 | 9,55 | 9,52 | 9,53 | 9,55 | 12.329 | 282.528.038 |
| 24/6/2025 | 9,49 | 9,49 | 0,00% | 9,43 | 9,53 | 9,47 | 9,49 | 9,50 | 11.338 | 307.342.556 |
| 23/6/2025 | 9,52 | 9,49 | -0,11% | 9,44 | 9,58 | 9,48 | 9,49 | 9,50 | 19.305 | 402.192.223 |
| 20/6/2025 | 9,45 | 9,50 | +0,85% | 9,42 | 9,56 | 9,49 | 9,50 | 9,52 | 12.243 | 436.673.519 |
| 18/6/2025 | 9,39 | 9,42 | +0,43% | 9,38 | 9,44 | 9,41 | 9,41 | 9,42 | 14.950 | 335.112.138 |
| 17/6/2025 | 9,43 | 9,38 | -0,53% | 9,37 | 9,43 | 9,39 | 9,38 | 9,40 | 15.051 | 379.649.948 |
| 16/6/2025 | 9,47 | 9,43 | +0,32% | 9,36 | 9,47 | 9,40 | 9,42 | 9,43 | 16.074 | 517.569.071 |
| 13/6/2025 | 9,36 | 9,40 | +0,53% | 9,35 | 9,45 | 9,40 | 9,40 | 9,43 | 19.512 | 427.401.278 |
| 12/6/2025 | 9,34 | 9,35 | -1,16% | 9,24 | 9,39 | 9,34 | 9,35 | 9,37 | 13.556 | 509.058.410 |
| 11/6/2025 | 9,47 | 9,46 | -0,21% | 9,43 | 9,52 | 9,47 | 9,46 | 9,47 | 11.070 | 590.336.062 |
| 10/6/2025 | 9,55 | 9,48 | -0,63% | 9,35 | 9,56 | 9,44 | 9,47 | 9,48 | 12.426 | 676.693.313 |
| 9/6/2025 | 9,67 | 9,54 | -1,45% | 9,47 | 9,68 | 9,55 | 9,53 | 9,54 | 31.224 | 892.620.024 |
| 6/6/2025 | 9,70 | 9,68 | -0,10% | 9,64 | 9,74 | 9,66 | 9,67 | 9,68 | 25.238 | 580.033.505 |
| 5/6/2025 | 9,64 | 9,69 | -0,31% | 9,64 | 9,71 | 9,68 | 9,69 | 9,70 | 9.431 | 277.481.061 |
| 4/6/2025 | 9,67 | 9,72 | +0,52% | 9,60 | 9,73 | 9,66 | 9,70 | 9,72 | 9.220 | 639.442.387 |
| 3/6/2025 | 9,68 | 9,67 | +0,21% | 9,62 | 9,72 | 9,66 | 9,66 | 9,67 | 17.460 | 615.738.527 |
| 2/6/2025 | 9,60 | 9,65 | +0,94% | 9,53 | 9,74 | 9,64 | 9,65 | 9,68 | 13.509 | 1.282.405.336 |
| 30/5/2025 | 9,57 | 9,56 | +0,42% | 9,53 | 9,58 | 9,54 | 9,55 | 9,56 | 13.381 | 363.244.751 |
| 29/5/2025 | 9,55 | 9,52 | -0,31% | 9,51 | 9,56 | 9,52 | 9,52 | 9,53 | 21.662 | 386.800.134 |
| 28/5/2025 | 9,55 | 9,55 | 0,00% | 9,54 | 9,59 | 9,56 | 9,55 | 9,57 | 14.922 | 353.753.708 |
| 27/5/2025 | 9,59 | 9,55 | -0,21% | 9,52 | 9,60 | 9,55 | 9,54 | 9,55 | 26.718 | 582.192.656 |
| 26/5/2025 | 9,57 | 9,57 | +0,10% | 9,53 | 9,59 | 9,55 | 9,57 | 9,58 | 16.108 | 464.363.638 |
| 23/5/2025 | 9,58 | 9,56 | -0,31% | 9,54 | 9,61 | 9,56 | 9,56 | 9,57 | 24.110 | 515.564.052 |
| 22/5/2025 | 9,66 | 9,59 | -0,42% | 9,53 | 9,67 | 9,58 | 9,58 | 9,59 | 23.381 | 493.710.163 |
| 21/5/2025 | 9,72 | 9,63 | -0,62% | 9,60 | 9,73 | 9,66 | 9,63 | 9,64 | 8.730 | 434.299.411 |
| 20/5/2025 | 9,67 | 9,69 | +0,52% | 9,66 | 9,72 | 9,68 | 9,69 | 9,70 | 23.209 | 334.912.571 |
| 19/5/2025 | 9,68 | 9,64 | -0,31% | 9,64 | 9,75 | 9,69 | 9,64 | 9,67 | 14.636 | 485.668.922 |
| 16/5/2025 | 9,66 | 9,67 | +0,62% | 9,62 | 9,68 | 9,64 | 9,67 | 9,68 | 20.316 | 382.370.671 |
| 15/5/2025 | 9,57 | 9,61 | +0,63% | 9,55 | 9,62 | 9,57 | 9,60 | 9,61 | 17.375 | 537.351.355 |
| 14/5/2025 | 9,58 | 9,55 | -1,75% | 9,50 | 9,60 | 9,56 | 9,55 | 9,57 | 8.811 | 387.622.334 |
| 13/5/2025 | 9,74 | 9,72 | -0,51% | 9,71 | 9,78 | 9,73 | 9,72 | 9,73 | 17.212 | 349.919.319 |
| 12/5/2025 | 9,78 | 9,77 | -0,10% | 9,68 | 9,80 | 9,74 | 9,76 | 9,77 | 9.526 | 412.436.172 |
| 9/5/2025 | 9,69 | 9,78 | +0,93% | 9,68 | 9,78 | 9,72 | 9,77 | 9,78 | 14.148 | 312.337.204 |
| 8/5/2025 | 9,63 | 9,69 | +0,94% | 9,62 | 9,70 | 9,67 | 9,68 | 9,69 | 8.359 | 320.759.055 |
| 7/5/2025 | 9,57 | 9,60 | +0,31% | 9,55 | 9,64 | 9,59 | 9,60 | 9,64 | 13.993 | 383.681.036 |
| 6/5/2025 | 9,55 | 9,57 | +0,84% | 9,49 | 9,60 | 9,55 | 9,56 | 9,57 | 10.213 | 500.783.656 |
| 5/5/2025 | 9,47 | 9,49 | +0,53% | 9,45 | 9,55 | 9,48 | 9,49 | 9,50 | 19.545 | 1.141.117.968 |
| 2/5/2025 | 9,42 | 9,44 | +0,75% | 9,38 | 9,47 | 9,43 | 9,44 | 9,45 | 14.416 | 814.735.287 |
| 29/4/2025 | 9,33 | 9,37 | +0,64% | 9,31 | 9,39 | 9,36 | 9,36 | 9,37 | 21.980 | 590.179.498 |
| 28/4/2025 | 9,26 | 9,31 | +0,65% | 9,25 | 9,37 | 9,31 | 9,30 | 9,31 | 24.733 | 924.320.588 |
| 25/4/2025 | 9,20 | 9,25 | +0,76% | 9,19 | 9,27 | 9,22 | 9,24 | 9,25 | 29.926 | 796.532.394 |
| 24/4/2025 | 9,21 | 9,18 | -0,11% | 9,15 | 9,22 | 9,17 | 9,17 | 9,18 | 14.071 | 724.396.436 |
| 23/4/2025 | 9,16 | 9,19 | +0,66% | 9,16 | 9,27 | 9,19 | 9,19 | 9,20 | 23.419 | 668.146.272 |
| 22/4/2025 | 9,26 | 9,13 | -1,30% | 9,13 | 9,27 | 9,20 | 9,13 | 9,15 | 26.137 | 1.309.665.279 |
| 17/4/2025 | 9,29 | 9,25 | -0,32% | 9,23 | 9,34 | 9,25 | 9,24 | 9,25 | 12.711 | 828.911.847 |
| 16/4/2025 | 9,28 | 9,28 | +0,22% | 9,27 | 9,30 | 9,28 | 9,28 | 9,29 | 9.386 | 767.044.071 |
| 15/4/2025 | 9,28 | 9,26 | -0,22% | 9,22 | 9,30 | 9,27 | 9,26 | 9,27 | 17.323 | 1.160.417.651 |
| 14/4/2025 | 9,32 | 9,28 | -0,22% | 9,21 | 9,34 | 9,27 | 9,27 | 9,28 | 17.405 | 1.142.232.382 |
| 11/4/2025 | 9,38 | 9,30 | -2,00% | 9,29 | 9,39 | 9,31 | 9,29 | 9,30 | 33.493 | 553.008.583 |
| 10/4/2025 | 9,53 | 9,49 | -0,11% | 9,43 | 9,56 | 9,47 | 9,47 | 9,49 | 17.633 | 355.397.930 |
| 9/4/2025 | 9,55 | 9,50 | -0,63% | 9,48 | 9,55 | 9,50 | 9,50 | 9,52 | 9.883 | 630.449.163 |
| 8/4/2025 | 9,52 | 9,56 | +0,63% | 9,50 | 9,56 | 9,54 | 9,55 | 9,56 | 38.346 | 581.760.325 |
| 7/4/2025 | 9,50 | 9,50 | -0,11% | 9,35 | 9,56 | 9,46 | 9,50 | 9,51 | 19.214 | 916.642.653 |
| 4/4/2025 | 9,64 | 9,51 | -1,04% | 9,45 | 9,64 | 9,52 | 9,50 | 9,51 | 16.359 | 1.297.669.845 |
| 3/4/2025 | 9,62 | 9,61 | +0,10% | 9,56 | 9,64 | 9,61 | 9,60 | 9,62 | 21.928 | 617.683.794 |
| 2/4/2025 | 9,57 | 9,60 | +0,31% | 9,55 | 9,63 | 9,58 | 9,60 | 9,62 | 43.847 | 539.264.995 |
| 1/4/2025 | 9,56 | 9,57 | +0,31% | 9,53 | 9,58 | 9,55 | 9,56 | 9,57 | 17.928 | 401.749.733 |
| 31/3/2025 | 9,58 | 9,54 | -0,42% | 9,52 | 9,59 | 9,54 | 9,53 | 9,54 | 27.788 | 361.062.881 |
| 28/3/2025 | 9,50 | 9,58 | +1,05% | 9,47 | 9,58 | 9,52 | 9,57 | 9,58 | 29.804 | 555.198.460 |
| 27/3/2025 | 9,55 | 9,48 | -0,84% | 9,47 | 9,56 | 9,48 | 9,47 | 9,48 | 44.387 | 536.376.468 |
| 26/3/2025 | 9,57 | 9,56 | -0,10% | 9,49 | 9,58 | 9,53 | 9,55 | 9,56 | 12.472 | 408.805.202 |
| 25/3/2025 | 9,55 | 9,57 | +0,42% | 9,47 | 9,59 | 9,52 | 9,56 | 9,57 | 29.106 | 499.890.128 |
| 24/3/2025 | 9,56 | 9,53 | -0,10% | 9,43 | 9,64 | 9,55 | 9,52 | 9,53 | 30.713 | 563.394.898 |
| 21/3/2025 | 9,55 | 9,54 | -0,10% | 9,46 | 9,62 | 9,52 | 9,53 | 9,54 | 24.276 | 568.553.853 |
| 20/3/2025 | 9,47 | 9,55 | +0,74% | 9,46 | 9,56 | 9,51 | 9,53 | 9,55 | 14.607 | 453.707.711 |
| 19/3/2025 | 9,31 | 9,48 | +1,83% | 9,30 | 9,50 | 9,38 | 9,46 | 9,48 | 14.120 | 459.534.383 |
| 18/3/2025 | 9,25 | 9,31 | +0,65% | 9,24 | 9,35 | 9,30 | 9,31 | 9,34 | 17.069 | 458.418.306 |
| 17/3/2025 | 9,32 | 9,25 | -1,39% | 9,23 | 9,32 | 9,26 | 9,24 | 9,25 | 11.476 | 449.857.043 |
| 14/3/2025 | 9,39 | 9,38 | 0,00% | 9,37 | 9,40 | 9,37 | 9,37 | 9,38 | 13.546 | 418.584.150 |
| 13/3/2025 | 9,42 | 9,38 | -0,42% | 9,36 | 9,43 | 9,38 | 9,37 | 9,38 | 11.203 | 352.564.970 |
| 12/3/2025 | 9,42 | 9,42 | 0,00% | 9,41 | 9,45 | 9,42 | 9,41 | 9,42 | 11.100 | 345.302.755 |
| 11/3/2025 | 9,41 | 9,42 | +0,43% | 9,39 | 9,43 | 9,41 | 9,41 | 9,42 | 26.258 | 380.582.324 |
| 10/3/2025 | 9,38 | 9,38 | -0,11% | 9,37 | 9,40 | 9,38 | 9,38 | 9,39 | 16.834 | 292.312.080 |
| 7/3/2025 | 9,33 | 9,39 | +0,86% | 9,31 | 9,40 | 9,34 | 9,38 | 9,39 | 15.844 | 353.620.372 |
| 6/3/2025 | 9,31 | 9,31 | 0,00% | 9,22 | 9,32 | 9,29 | 9,30 | 9,31 | 16.714 | 324.890.969 |
| 5/3/2025 | 9,35 | 9,31 | -0,43% | 9,26 | 9,39 | 9,29 | 9,30 | 9,31 | 5.810 | 226.162.679 |
| 28/2/2025 | 9,31 | 9,35 | +0,32% | 9,28 | 9,37 | 9,32 | 9,34 | 9,35 | 14.374 | 282.747.088 |
| 27/2/2025 | 9,23 | 9,32 | +1,08% | 9,20 | 9,33 | 9,27 | 9,30 | 9,32 | 6.667 | 414.009.483 |
| 26/2/2025 | 9,29 | 9,22 | -0,75% | 9,20 | 9,31 | 9,24 | 9,20 | 9,22 | 44.005 | 390.808.707 |
| 25/2/2025 | 9,33 | 9,29 | -0,43% | 9,25 | 9,36 | 9,31 | 9,27 | 9,29 | 38.237 | 419.018.594 |
| 24/2/2025 | 9,21 | 9,33 | +1,30% | 9,21 | 9,33 | 9,28 | 9,29 | 9,33 | 15.048 | 480.462.944 |
| 21/2/2025 | 9,24 | 9,21 | -0,11% | 9,16 | 9,29 | 9,20 | 9,20 | 9,21 | 41.871 | 542.027.376 |
| 20/2/2025 | 9,19 | 9,22 | +0,33% | 9,18 | 9,27 | 9,21 | 9,20 | 9,22 | 8.824 | 244.243.732 |
| 19/2/2025 | 9,22 | 9,19 | -0,54% | 9,19 | 9,28 | 9,24 | 9,19 | 9,23 | 19.330 | 424.513.570 |
| 18/2/2025 | 9,16 | 9,24 | +0,87% | 9,16 | 9,29 | 9,22 | 9,23 | 9,24 | 14.479 | 299.002.975 |
| 17/2/2025 | 9,13 | 9,16 | +0,33% | 9,11 | 9,25 | 9,18 | 9,16 | 9,17 | 17.229 | 470.366.228 |
| 14/2/2025 | 9,02 | 9,13 | +1,22% | 9,02 | 9,14 | 9,10 | 9,11 | 9,13 | 13.248 | 372.751.360 |
| 13/2/2025 | 8,99 | 9,02 | -1,31% | 8,97 | 9,08 | 9,03 | 9,02 | 9,06 | 12.961 | 414.158.138 |
| 12/2/2025 | 9,10 | 9,14 | +0,33% | 9,10 | 9,17 | 9,13 | 9,13 | 9,14 | 14.132 | 284.052.876 |
| 11/2/2025 | 9,19 | 9,11 | -0,87% | 9,04 | 9,19 | 9,11 | 9,11 | 9,12 | 10.460 | 409.162.088 |
| 10/2/2025 | 9,12 | 9,19 | +0,99% | 9,10 | 9,22 | 9,15 | 9,19 | 9,22 | 12.237 | 508.332.321 |
| 7/2/2025 | 9,14 | 9,10 | -0,11% | 9,07 | 9,16 | 9,11 | 9,10 | 9,15 | 12.194 | 326.959.575 |
| 6/2/2025 | 9,10 | 9,11 | +0,44% | 9,06 | 9,17 | 9,10 | 9,11 | 9,12 | 13.328 | 370.118.305 |
| 5/2/2025 | 9,02 | 9,07 | +0,55% | 8,98 | 9,11 | 9,06 | 9,07 | 9,08 | 18.590 | 434.882.195 |
| 4/2/2025 | 9,09 | 9,02 | +0,11% | 8,92 | 9,23 | 9,08 | 8,97 | 9,02 | 21.018 | 964.490.673 |
| 3/2/2025 | 8,99 | 9,01 | +0,22% | 8,93 | 9,06 | 8,99 | 9,00 | 9,01 | 31.687 | 375.358.364 |
| 31/1/2025 | 8,94 | 8,99 | +1,12% | 8,90 | 9,03 | 8,97 | 8,99 | 9,00 | 23.180 | 438.876.814 |
| 30/1/2025 | 8,98 | 8,89 | -0,89% | 8,83 | 8,98 | 8,90 | 8,89 | 8,91 | 20.261 | 540.340.220 |
| 29/1/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,03 | 8,94 | 8,91 | 8,97 | 15.003 | 362.042.365 |
| 28/1/2025 | 8,95 | 9,00 | +0,11% | 8,95 | 9,15 | 9,04 | 9,00 | 9,02 | 17.378 | 563.568.609 |
| 27/1/2025 | 9,02 | 8,99 | -0,33% | 8,92 | 9,08 | 8,98 | 8,96 | 8,99 | 18.723 | 471.598.991 |
| 24/1/2025 | 9,05 | 9,02 | -0,22% | 8,97 | 9,10 | 9,01 | 9,02 | 9,03 | 30.962 | 330.869.592 |
| 23/1/2025 | 9,10 | 9,04 | -0,66% | 9,00 | 9,14 | 9,04 | 9,04 | 9,05 | 30.603 | 362.094.945 |
| 22/1/2025 | 9,02 | 9,10 | +0,89% | 8,98 | 9,14 | 9,04 | 9,09 | 9,10 | 25.858 | 364.932.726 |
| 21/1/2025 | 9,00 | 9,02 | +0,11% | 9,00 | 9,13 | 9,06 | 9,02 | 9,03 | 25.284 | 629.966.381 |
| 20/1/2025 | 9,00 | 9,01 | -0,33% | 8,92 | 9,14 | 9,02 | 9,01 | 9,03 | 30.070 | 668.196.317 |
| 17/1/2025 | 9,13 | 9,04 | -1,42% | 8,77 | 9,19 | 9,01 | 9,04 | 9,05 | 29.854 | 648.441.436 |
| 16/1/2025 | 9,20 | 9,17 | -0,11% | 9,10 | 9,27 | 9,18 | 9,15 | 9,17 | 14.373 | 474.790.196 |
| 15/1/2025 | 9,15 | 9,18 | +0,11% | 9,01 | 9,26 | 9,11 | 9,16 | 9,18 | 28.618 | 682.856.405 |
| 14/1/2025 | 9,17 | 9,17 | -2,03% | 9,16 | 9,31 | 9,23 | 9,16 | 9,17 | 20.987 | 358.565.730 |
| 13/1/2025 | 9,49 | 9,36 | -0,64% | 9,36 | 9,49 | 9,39 | 9,36 | 9,39 | 24.871 | 322.432.792 |
| 10/1/2025 | 9,50 | 9,42 | +0,21% | 9,35 | 9,54 | 9,39 | 9,37 | 9,42 | 34.763 | 464.746.535 |
| 9/1/2025 | 9,42 | 9,40 | -0,21% | 9,37 | 9,53 | 9,44 | 9,40 | 9,42 | 22.965 | 575.110.475 |
| 8/1/2025 | 9,40 | 9,42 | +0,21% | 9,37 | 9,46 | 9,41 | 9,41 | 9,42 | 26.951 | 306.096.063 |
| 7/1/2025 | 9,34 | 9,40 | -0,21% | 9,34 | 9,46 | 9,42 | 9,40 | 9,42 | 32.348 | 384.994.263 |
| 6/1/2025 | 9,33 | 9,42 | +0,96% | 9,32 | 9,47 | 9,39 | 9,40 | 9,42 | 22.163 | 448.943.940 |
| 3/1/2025 | 9,35 | 9,33 | +0,11% | 9,30 | 9,40 | 9,36 | 9,33 | 9,37 | 9.334 | 322.211.403 |
| 2/1/2025 | 9,35 | 9,32 | +0,32% | 9,25 | 9,40 | 9,34 | 9,32 | 9,37 | 12.249 | 380.217.562 |
| 30/12/2024 | 9,20 | 9,29 | +1,42% | 9,16 | 9,29 | 9,19 | 9,26 | 9,29 | 11.597 | 319.083.404 |
| 27/12/2024 | 9,05 | 9,16 | +1,22% | 9,05 | 9,28 | 9,13 | 9,16 | 9,17 | 51.930 | 722.443.591 |
| 26/12/2024 | 8,77 | 9,05 | +3,19% | 8,77 | 9,05 | 8,94 | 9,04 | 9,05 | 62.206 | 508.300.169 |
| 23/12/2024 | 8,41 | 8,77 | +3,42% | 8,35 | 8,92 | 8,71 | 8,76 | 8,77 | 35.254 | 696.635.028 |
| 20/12/2024 | 8,33 | 8,48 | +1,44% | 8,30 | 8,68 | 8,52 | 8,48 | 8,55 | 33.633 | 602.972.148 |
| 19/12/2024 | 8,28 | 8,36 | +0,72% | 8,12 | 8,43 | 8,29 | 8,36 | 8,39 | 38.230 | 794.369.254 |
| 18/12/2024 | 8,50 | 8,30 | -2,70% | 8,14 | 8,52 | 8,29 | 8,26 | 8,30 | 32.492 | 943.779.568 |
| 17/12/2024 | 8,69 | 8,53 | -2,18% | 8,44 | 8,72 | 8,52 | 8,51 | 8,53 | 19.076 | 623.363.930 |
| 16/12/2024 | 8,83 | 8,72 | -1,25% | 8,66 | 8,85 | 8,75 | 8,72 | 8,75 | 17.222 | 647.345.339 |
| 13/12/2024 | 8,72 | 8,83 | +0,80% | 8,70 | 8,85 | 8,77 | 8,81 | 8,83 | 30.324 | 773.463.969 |
| 12/12/2024 | 8,68 | 8,76 | -0,34% | 8,67 | 8,80 | 8,73 | 8,72 | 8,76 | 10.316 | 559.583.425 |
| 11/12/2024 | 8,80 | 8,79 | -0,11% | 8,70 | 8,87 | 8,75 | 8,78 | 8,79 | 17.341 | 612.208.098 |
| 10/12/2024 | 9,00 | 8,80 | -2,11% | 8,80 | 9,04 | 8,88 | 8,80 | 8,83 | 21.379 | 734.423.324 |
| 9/12/2024 | 9,11 | 8,99 | -1,32% | 8,97 | 9,19 | 9,04 | 8,98 | 8,99 | 30.716 | 788.782.012 |
| 6/12/2024 | 9,01 | 9,11 | +1,00% | 8,99 | 9,19 | 9,09 | 9,11 | 9,15 | 26.831 | 785.271.145 |
| 5/12/2024 | 9,28 | 9,02 | -2,80% | 9,01 | 9,28 | 9,07 | 9,02 | 9,04 | 27.388 | 1.033.588.185 |
| 4/12/2024 | 9,47 | 9,28 | -1,90% | 9,28 | 9,50 | 9,37 | 9,28 | 9,32 | 21.764 | 708.902.551 |
| 3/12/2024 | 9,50 | 9,46 | -0,42% | 9,45 | 9,55 | 9,50 | 9,46 | 9,47 | 26.938 | 535.880.356 |
| 2/12/2024 | 9,44 | 9,50 | +0,64% | 9,41 | 9,61 | 9,51 | 9,50 | 9,51 | 20.238 | 1.162.664.312 |
| 29/11/2024 | 9,35 | 9,44 | +0,96% | 9,32 | 9,50 | 9,38 | 9,43 | 9,44 | 25.715 | 772.788.961 |
| 28/11/2024 | 9,39 | 9,35 | -0,53% | 9,34 | 9,41 | 9,36 | 9,35 | 9,36 | 16.174 | 407.370.871 |
| 27/11/2024 | 9,50 | 9,40 | -0,84% | 9,39 | 9,50 | 9,43 | 9,40 | 9,42 | 19.695 | 542.487.127 |
| 26/11/2024 | 9,45 | 9,48 | +0,42% | 9,40 | 9,50 | 9,46 | 9,47 | 9,48 | 32.079 | 614.103.149 |
| 25/11/2024 | 9,47 | 9,44 | -0,32% | 9,43 | 9,57 | 9,49 | 9,44 | 9,45 | 23.217 | 481.183.930 |
| 22/11/2024 | 9,40 | 9,47 | +0,96% | 9,39 | 9,57 | 9,48 | 9,47 | 9,50 | 16.330 | 465.152.020 |
| 21/11/2024 | 9,40 | 9,38 | -0,64% | 9,36 | 9,47 | 9,40 | 9,38 | 9,39 | 25.047 | 484.427.594 |
| 19/11/2024 | 9,46 | 9,44 | -0,21% | 9,36 | 9,47 | 9,39 | 9,41 | 9,44 | 13.546 | 486.062.905 |
| 18/11/2024 | 9,58 | 9,46 | -1,05% | 9,46 | 9,58 | 9,52 | 9,46 | 9,48 | 22.680 | 487.899.614 |
| 14/11/2024 | 9,53 | 9,56 | +0,21% | 9,46 | 9,62 | 9,54 | 9,56 | 9,57 | 24.253 | 520.715.752 |
| 13/11/2024 | 9,54 | 9,54 | -0,52% | 9,46 | 9,56 | 9,51 | 9,52 | 9,54 | 15.512 | 673.265.096 |
| 12/11/2024 | 9,60 | 9,59 | 0,00% | 9,57 | 9,65 | 9,61 | 9,59 | 9,61 | 9.853 | 497.137.219 |
| 11/11/2024 | 9,62 | 9,59 | -0,31% | 9,52 | 9,64 | 9,58 | 9,59 | 9,61 | 16.216 | 517.970.164 |
| 8/11/2024 | 9,64 | 9,62 | -0,10% | 9,51 | 9,72 | 9,59 | 9,62 | 9,63 | 19.971 | 1.300.262.874 |
| 7/11/2024 | 9,64 | 9,63 | -0,10% | 9,61 | 9,76 | 9,67 | 9,63 | 9,65 | 12.358 | 611.310.213 |
| 6/11/2024 | 9,68 | 9,64 | -0,31% | 9,64 | 9,73 | 9,67 | 9,64 | 9,67 | 12.845 | 504.573.118 |
| 5/11/2024 | 9,75 | 9,67 | -0,72% | 9,66 | 9,77 | 9,70 | 9,67 | 9,70 | 17.766 | 496.993.784 |
| 4/11/2024 | 9,76 | 9,74 | -0,41% | 9,70 | 9,81 | 9,76 | 9,74 | 9,77 | 21.493 | 626.730.527 |
| 1/11/2024 | 9,76 | 9,78 | -0,31% | 9,74 | 9,81 | 9,78 | 9,78 | 9,80 | 19.944 | 417.011.225 |
| 31/10/2024 | 9,74 | 9,81 | +0,51% | 9,71 | 9,88 | 9,79 | 9,81 | 9,82 | 11.647 | 528.711.675 |
| 30/10/2024 | 9,72 | 9,76 | -0,20% | 9,69 | 9,81 | 9,77 | 9,76 | 9,80 | 14.963 | 525.880.587 |
| 29/10/2024 | 9,56 | 9,78 | +1,45% | 9,56 | 9,81 | 9,74 | 9,75 | 9,78 | 31.867 | 672.615.205 |
| 28/10/2024 | 9,46 | 9,64 | +1,47% | 9,45 | 9,66 | 9,52 | 9,63 | 9,65 | 33.684 | 609.845.035 |