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.
VGRI11 - FII VGRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 7,94 | 7,92 | +0,76% | 7,90 | 7,98 | 7,93 | 7,92 | 7,96 | 1.687 | 39.580.121 |
| 11/12/2025 | 7,85 | 7,86 | +0,51% | 7,80 | 7,89 | 7,82 | 7,86 | 7,88 | 2.934 | 33.622.794 |
| 10/12/2025 | 7,88 | 7,82 | +0,26% | 7,80 | 7,90 | 7,86 | 7,82 | 7,85 | 3.473 | 49.995.260 |
| 9/12/2025 | 7,79 | 7,80 | +0,78% | 7,74 | 7,83 | 7,78 | 7,80 | 7,81 | 1.475 | 47.305.325 |
| 8/12/2025 | 7,68 | 7,74 | +0,78% | 7,65 | 7,77 | 7,70 | 7,74 | 7,76 | 1.777 | 57.146.351 |
| 5/12/2025 | 7,66 | 7,68 | +0,52% | 7,65 | 7,71 | 7,67 | 7,68 | 7,70 | 1.897 | 61.371.574 |
| 4/12/2025 | 7,72 | 7,64 | -0,13% | 7,64 | 7,72 | 7,66 | 7,63 | 7,64 | 807 | 35.023.475 |
| 3/12/2025 | 7,68 | 7,65 | +0,53% | 7,62 | 7,72 | 7,66 | 7,66 | 7,70 | 779 | 46.702.092 |
| 2/12/2025 | 7,65 | 7,61 | -0,39% | 7,60 | 7,67 | 7,64 | 7,61 | 7,62 | 876 | 38.000.495 |
| 1/12/2025 | 7,71 | 7,64 | -1,67% | 7,57 | 7,71 | 7,61 | 7,62 | 7,64 | 1.394 | 49.370.160 |
| 28/11/2025 | 7,78 | 7,77 | 0,00% | 7,75 | 7,85 | 7,78 | 7,77 | 7,78 | 1.562 | 90.984.887 |
| 27/11/2025 | 7,79 | 7,77 | 0,00% | 7,70 | 7,80 | 7,76 | 7,76 | 7,77 | 1.362 | 58.021.823 |
| 26/11/2025 | 7,54 | 7,77 | +2,51% | 7,54 | 7,78 | 7,67 | 7,75 | 7,77 | 1.103 | 44.072.577 |
| 25/11/2025 | 7,54 | 7,58 | +0,66% | 7,48 | 7,58 | 7,54 | 7,57 | 7,58 | 1.292 | 55.105.229 |
| 24/11/2025 | 7,55 | 7,53 | -0,26% | 7,45 | 7,55 | 7,50 | 7,52 | 7,53 | 5.448 | 87.055.528 |
| 21/11/2025 | 7,61 | 7,55 | +0,27% | 7,43 | 7,62 | 7,50 | 7,54 | 7,55 | 2.182 | 90.346.941 |
| 19/11/2025 | 7,74 | 7,53 | -2,71% | 7,52 | 7,74 | 7,61 | 7,53 | 7,55 | 6.584 | 120.753.254 |
| 18/11/2025 | 7,75 | 7,74 | +0,13% | 7,68 | 7,78 | 7,73 | 7,73 | 7,74 | 1.020 | 39.757.325 |
| 17/11/2025 | 7,71 | 7,73 | +0,26% | 7,70 | 7,79 | 7,72 | 7,71 | 7,73 | 3.700 | 66.771.797 |
| 14/11/2025 | 7,80 | 7,71 | -0,77% | 7,69 | 7,84 | 7,73 | 7,71 | 7,73 | 7.884 | 89.728.066 |
| 13/11/2025 | 7,83 | 7,77 | -0,13% | 7,73 | 7,83 | 7,78 | 7,76 | 7,77 | 1.250 | 57.064.367 |
| 12/11/2025 | 7,86 | 7,78 | -0,26% | 7,77 | 7,88 | 7,80 | 7,78 | 7,79 | 1.249 | 33.207.122 |
| 11/11/2025 | 7,96 | 7,80 | -2,01% | 7,77 | 7,96 | 7,83 | 7,80 | 7,87 | 1.621 | 93.474.819 |
| 10/11/2025 | 7,98 | 7,96 | +0,76% | 7,84 | 8,00 | 7,90 | 7,89 | 7,96 | 1.530 | 46.160.662 |
| 7/11/2025 | 7,70 | 7,90 | +1,80% | 7,70 | 7,90 | 7,80 | 7,86 | 7,90 | 3.143 | 60.064.636 |
| 6/11/2025 | 7,87 | 7,76 | -0,51% | 7,71 | 7,90 | 7,80 | 7,76 | 7,79 | 1.798 | 62.518.872 |
| 5/11/2025 | 8,01 | 7,80 | -2,13% | 7,80 | 8,02 | 7,87 | 7,80 | 7,87 | 3.113 | 65.625.275 |
| 4/11/2025 | 8,06 | 7,97 | -0,75% | 7,97 | 8,08 | 8,03 | 7,98 | 8,00 | 972 | 28.379.006 |
| 3/11/2025 | 8,14 | 8,03 | -2,07% | 7,80 | 8,14 | 7,99 | 8,02 | 8,03 | 1.527 | 57.300.710 |
| 31/10/2025 | 8,20 | 8,20 | +0,24% | 8,17 | 8,25 | 8,19 | 8,17 | 8,20 | 2.231 | 62.868.633 |
| 30/10/2025 | 8,35 | 8,18 | -0,85% | 8,15 | 8,35 | 8,24 | 8,18 | 8,20 | 1.303 | 48.283.930 |
| 29/10/2025 | 8,15 | 8,25 | +1,48% | 8,10 | 8,31 | 8,22 | 8,25 | 8,26 | 1.087 | 38.214.006 |
| 28/10/2025 | 8,18 | 8,13 | +0,37% | 8,07 | 8,20 | 8,12 | 8,13 | 8,15 | 1.709 | 62.222.496 |
| 27/10/2025 | 8,00 | 8,10 | +2,27% | 7,86 | 8,12 | 7,97 | 8,09 | 8,10 | 3.036 | 48.069.907 |
| 24/10/2025 | 7,83 | 7,92 | +1,15% | 7,78 | 7,95 | 7,83 | 7,92 | 7,95 | 908 | 55.556.863 |
| 23/10/2025 | 7,83 | 7,83 | +0,51% | 7,73 | 7,86 | 7,82 | 7,82 | 7,83 | 998 | 43.188.557 |
| 22/10/2025 | 7,74 | 7,79 | +1,43% | 7,68 | 7,85 | 7,74 | 7,79 | 7,82 | 1.021 | 44.869.779 |
| 21/10/2025 | 7,65 | 7,68 | +0,79% | 7,34 | 7,95 | 7,68 | 7,61 | 7,68 | 5.503 | 200.501.884 |
| 20/10/2025 | 7,99 | 7,62 | -4,15% | 7,55 | 8,02 | 7,67 | 7,62 | 7,64 | 2.713 | 170.562.109 |
| 17/10/2025 | 8,25 | 7,95 | -2,81% | 7,85 | 8,25 | 8,11 | 7,95 | 7,96 | 1.419 | 86.460.773 |
| 16/10/2025 | 8,26 | 8,18 | -0,49% | 8,06 | 8,29 | 8,22 | 8,18 | 8,23 | 955 | 66.445.117 |
| 15/10/2025 | 8,40 | 8,22 | -1,91% | 8,22 | 8,40 | 8,33 | 8,22 | 8,26 | 1.215 | 60.254.818 |
| 14/10/2025 | 8,44 | 8,38 | -1,06% | 8,38 | 8,44 | 8,40 | 8,38 | 8,40 | 1.355 | 58.552.764 |
| 13/10/2025 | 8,44 | 8,47 | +0,47% | 8,38 | 8,47 | 8,43 | 8,46 | 8,47 | 1.022 | 40.021.128 |
| 10/10/2025 | 8,49 | 8,43 | -0,59% | 8,40 | 8,49 | 8,44 | 8,43 | 8,44 | 962 | 57.411.456 |
| 9/10/2025 | 8,51 | 8,48 | -0,35% | 8,47 | 8,51 | 8,48 | 8,47 | 8,48 | 717 | 40.757.031 |
| 8/10/2025 | 8,52 | 8,51 | -0,12% | 8,48 | 8,52 | 8,50 | 8,50 | 8,51 | 1.287 | 31.647.471 |
| 7/10/2025 | 8,53 | 8,52 | -0,12% | 8,49 | 8,53 | 8,51 | 8,51 | 8,52 | 1.690 | 50.190.888 |
| 6/10/2025 | 8,50 | 8,53 | +0,35% | 8,49 | 8,53 | 8,51 | 8,52 | 8,53 | 932 | 32.510.223 |
| 3/10/2025 | 8,55 | 8,50 | 0,00% | 8,48 | 8,55 | 8,51 | 8,49 | 8,50 | 977 | 37.928.244 |
| 2/10/2025 | 8,52 | 8,50 | +0,35% | 8,48 | 8,54 | 8,50 | 8,48 | 8,50 | 917 | 30.362.722 |
| 1/10/2025 | 8,52 | 8,47 | -2,19% | 8,41 | 8,55 | 8,50 | 8,46 | 8,47 | 1.768 | 57.369.080 |
| 30/9/2025 | 8,67 | 8,66 | -0,12% | 8,65 | 8,67 | 8,66 | 8,65 | 8,66 | 1.016 | 102.882.164 |
| 29/9/2025 | 8,67 | 8,67 | 0,00% | 8,65 | 8,67 | 8,66 | 8,66 | 8,67 | 1.109 | 90.529.799 |
| 26/9/2025 | 8,67 | 8,67 | +0,23% | 8,63 | 8,67 | 8,66 | 8,66 | 8,67 | 853 | 50.313.914 |
| 25/9/2025 | 8,67 | 8,65 | -0,23% | 8,62 | 8,67 | 8,65 | 8,65 | 8,67 | 862 | 52.552.849 |
| 24/9/2025 | 8,67 | 8,67 | +0,35% | 8,63 | 8,67 | 8,65 | 8,65 | 8,67 | 1.091 | 47.433.990 |
| 23/9/2025 | 8,65 | 8,64 | -0,23% | 8,64 | 8,67 | 8,66 | 8,64 | 8,67 | 1.347 | 37.313.049 |
| 22/9/2025 | 8,67 | 8,66 | -0,12% | 8,64 | 8,67 | 8,66 | 8,66 | 8,67 | 1.066 | 38.709.495 |
| 19/9/2025 | 8,67 | 8,67 | 0,00% | 8,63 | 8,67 | 8,65 | 8,66 | 8,67 | 1.487 | 70.927.092 |
| 18/9/2025 | 8,67 | 8,67 | +0,46% | 8,63 | 8,67 | 8,66 | 8,65 | 8,67 | 833 | 28.258.603 |
| 17/9/2025 | 8,70 | 8,63 | -0,80% | 8,61 | 8,70 | 8,65 | 8,61 | 8,63 | 1.862 | 74.853.054 |
| 16/9/2025 | 8,71 | 8,70 | +0,12% | 8,69 | 8,75 | 8,72 | 8,69 | 8,70 | 1.015 | 34.046.616 |
| 15/9/2025 | 8,70 | 8,69 | -0,11% | 8,64 | 8,75 | 8,69 | 8,67 | 8,69 | 1.351 | 67.472.948 |
| 12/9/2025 | 8,70 | 8,70 | +0,23% | 8,67 | 8,70 | 8,68 | 8,68 | 8,70 | 948 | 23.797.983 |
| 11/9/2025 | 8,66 | 8,68 | +0,23% | 8,63 | 8,69 | 8,65 | 8,67 | 8,68 | 1.372 | 36.502.498 |
| 10/9/2025 | 8,75 | 8,66 | -0,23% | 8,60 | 8,75 | 8,69 | 8,60 | 8,66 | 699 | 39.742.260 |
| 9/9/2025 | 8,69 | 8,68 | -0,12% | 8,59 | 8,75 | 8,68 | 8,66 | 8,68 | 754 | 44.879.076 |
| 8/9/2025 | 8,68 | 8,69 | +0,12% | 8,53 | 8,75 | 8,59 | 8,64 | 8,69 | 1.352 | 64.718.641 |
| 5/9/2025 | 8,72 | 8,68 | +0,58% | 8,51 | 8,75 | 8,67 | 8,65 | 8,68 | 2.874 | 66.623.691 |
| 4/9/2025 | 8,75 | 8,63 | -0,69% | 8,55 | 8,75 | 8,65 | 8,60 | 8,63 | 568 | 55.206.976 |
| 3/9/2025 | 8,63 | 8,69 | +0,70% | 8,60 | 8,70 | 8,65 | 8,66 | 8,69 | 528 | 22.817.972 |
| 2/9/2025 | 8,55 | 8,63 | -0,23% | 8,55 | 8,65 | 8,59 | 8,61 | 8,63 | 545 | 20.303.936 |
| 1/9/2025 | 8,77 | 8,65 | -1,70% | 8,53 | 8,78 | 8,60 | 8,62 | 8,65 | 1.120 | 41.550.727 |
| 29/8/2025 | 8,71 | 8,80 | +1,27% | 8,66 | 9,00 | 8,76 | 8,80 | 8,81 | 1.177 | 66.156.586 |
| 28/8/2025 | 8,56 | 8,69 | +1,64% | 8,54 | 8,69 | 8,61 | 8,64 | 8,69 | 578 | 28.975.428 |
| 27/8/2025 | 8,53 | 8,55 | +0,35% | 8,48 | 8,55 | 8,52 | 8,53 | 8,55 | 1.656 | 28.537.566 |
| 26/8/2025 | 8,50 | 8,52 | +0,35% | 8,47 | 8,52 | 8,49 | 8,50 | 8,52 | 753 | 30.219.173 |
| 25/8/2025 | 8,56 | 8,49 | -0,82% | 8,46 | 8,56 | 8,51 | 8,49 | 8,50 | 966 | 43.631.074 |
| 22/8/2025 | 8,47 | 8,56 | +1,06% | 8,46 | 8,56 | 8,48 | 8,52 | 8,56 | 1.007 | 41.101.026 |
| 21/8/2025 | 8,63 | 8,47 | -1,28% | 8,45 | 8,64 | 8,51 | 8,45 | 8,47 | 1.760 | 63.570.480 |
| 20/8/2025 | 8,64 | 8,58 | -0,92% | 8,53 | 8,67 | 8,60 | 8,55 | 8,58 | 2.503 | 52.809.563 |
| 19/8/2025 | 8,59 | 8,66 | +0,81% | 8,57 | 8,72 | 8,66 | 8,66 | 8,68 | 1.221 | 41.032.493 |
| 18/8/2025 | 8,55 | 8,59 | +0,82% | 8,52 | 8,59 | 8,56 | 8,57 | 8,59 | 2.540 | 28.385.657 |
| 15/8/2025 | 8,55 | 8,52 | 0,00% | 8,49 | 8,57 | 8,52 | 8,51 | 8,52 | 833 | 21.591.439 |
| 14/8/2025 | 8,51 | 8,52 | +0,35% | 8,49 | 8,56 | 8,52 | 8,51 | 8,52 | 949 | 15.959.324 |
| 13/8/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,55 | 8,52 | 8,49 | 8,52 | 792 | 20.912.677 |
| 12/8/2025 | 8,47 | 8,50 | -0,35% | 8,45 | 8,54 | 8,50 | 8,49 | 8,50 | 1.081 | 46.886.796 |
| 11/8/2025 | 8,40 | 8,53 | +2,03% | 8,40 | 8,53 | 8,47 | 8,51 | 8,53 | 1.185 | 30.007.579 |
| 8/8/2025 | 8,52 | 8,36 | -1,88% | 8,36 | 8,52 | 8,44 | 8,36 | 8,40 | 981 | 55.947.548 |
| 7/8/2025 | 8,56 | 8,52 | +0,47% | 8,45 | 8,60 | 8,52 | 8,51 | 8,52 | 1.114 | 33.541.283 |
| 6/8/2025 | 8,53 | 8,48 | +0,12% | 8,33 | 8,53 | 8,45 | 8,46 | 8,48 | 2.021 | 60.810.633 |
| 5/8/2025 | 8,58 | 8,47 | -0,59% | 8,47 | 8,59 | 8,53 | 8,47 | 8,49 | 595 | 25.320.180 |
| 4/8/2025 | 8,53 | 8,52 | -0,12% | 8,42 | 8,53 | 8,50 | 8,49 | 8,52 | 1.185 | 30.832.805 |
| 1/8/2025 | 8,47 | 8,53 | -2,74% | 8,33 | 8,65 | 8,46 | 8,50 | 8,53 | 1.399 | 55.463.083 |
| 31/7/2025 | 8,70 | 8,77 | +1,50% | 8,64 | 8,78 | 8,71 | 8,74 | 8,77 | 944 | 43.509.334 |
| 30/7/2025 | 8,67 | 8,64 | +1,05% | 8,58 | 8,68 | 8,64 | 8,64 | 8,66 | 652 | 30.474.717 |
| 29/7/2025 | 8,66 | 8,55 | -1,38% | 8,55 | 8,78 | 8,67 | 8,55 | 8,61 | 814 | 63.502.994 |
| 28/7/2025 | 8,65 | 8,67 | +0,70% | 8,61 | 8,70 | 8,67 | 8,67 | 8,70 | 2.207 | 33.347.242 |
| 25/7/2025 | 8,55 | 8,61 | +0,94% | 8,50 | 8,69 | 8,59 | 8,61 | 8,62 | 789 | 55.410.978 |
| 24/7/2025 | 8,54 | 8,53 | +0,59% | 8,48 | 8,55 | 8,51 | 8,51 | 8,53 | 465 | 24.662.914 |
| 23/7/2025 | 8,46 | 8,48 | 0,00% | 8,37 | 8,48 | 8,44 | 8,45 | 8,48 | 636 | 34.409.279 |
| 22/7/2025 | 8,49 | 8,48 | -0,12% | 8,39 | 8,52 | 8,45 | 8,44 | 8,48 | 1.040 | 38.925.475 |
| 21/7/2025 | 8,55 | 8,49 | +0,12% | 8,45 | 8,55 | 8,50 | 8,48 | 8,49 | 2.214 | 37.087.402 |
| 18/7/2025 | 8,50 | 8,48 | +0,24% | 8,46 | 8,51 | 8,47 | 8,47 | 8,48 | 543 | 30.445.230 |
| 17/7/2025 | 8,40 | 8,46 | +1,32% | 8,37 | 8,46 | 8,42 | 8,43 | 8,46 | 626 | 17.868.398 |
| 16/7/2025 | 8,43 | 8,35 | -0,12% | 8,35 | 8,43 | 8,37 | 8,35 | 8,38 | 654 | 34.224.300 |
| 15/7/2025 | 8,36 | 8,36 | 0,00% | 8,32 | 8,40 | 8,36 | 8,36 | 8,40 | 788 | 40.846.337 |
| 14/7/2025 | 8,39 | 8,36 | +0,24% | 8,25 | 8,44 | 8,32 | 8,35 | 8,36 | 4.287 | 62.618.880 |
| 11/7/2025 | 8,32 | 8,34 | +0,85% | 8,29 | 8,35 | 8,31 | 8,33 | 8,34 | 731 | 21.993.415 |
| 10/7/2025 | 8,24 | 8,27 | +0,36% | 8,22 | 8,32 | 8,26 | 8,26 | 8,27 | 747 | 37.982.456 |
| 9/7/2025 | 8,32 | 8,24 | +0,12% | 8,20 | 8,34 | 8,22 | 8,21 | 8,24 | 2.794 | 33.358.296 |
| 8/7/2025 | 8,15 | 8,23 | +1,86% | 8,15 | 8,30 | 8,22 | 8,23 | 8,24 | 999 | 32.457.325 |
| 7/7/2025 | 8,45 | 8,08 | -3,35% | 8,06 | 8,45 | 8,28 | 8,08 | 8,20 | 2.312 | 99.918.226 |
| 4/7/2025 | 8,41 | 8,36 | -0,36% | 8,36 | 8,45 | 8,39 | 8,36 | 8,41 | 829 | 38.584.858 |
| 3/7/2025 | 8,39 | 8,39 | 0,00% | 8,34 | 8,46 | 8,37 | 8,38 | 8,39 | 1.718 | 48.394.568 |
| 2/7/2025 | 8,38 | 8,39 | +0,12% | 8,32 | 8,45 | 8,40 | 8,39 | 8,44 | 757 | 35.231.346 |
| 1/7/2025 | 8,50 | 8,38 | -1,76% | 8,30 | 8,52 | 8,39 | 8,35 | 8,38 | 1.583 | 47.306.017 |
| 30/6/2025 | 8,67 | 8,53 | -0,23% | 8,46 | 8,68 | 8,57 | 8,51 | 8,53 | 3.291 | 97.550.668 |
| 27/6/2025 | 8,59 | 8,55 | +0,35% | 8,39 | 8,60 | 8,52 | 8,46 | 8,57 | 1.331 | 92.630.223 |
| 26/6/2025 | 8,68 | 8,52 | -0,93% | 8,49 | 8,68 | 8,53 | 8,50 | 8,52 | 926 | 74.798.795 |
| 25/6/2025 | 8,60 | 8,60 | +0,58% | 8,52 | 8,64 | 8,57 | 8,59 | 8,60 | 837 | 31.043.862 |
| 24/6/2025 | 8,60 | 8,55 | 0,00% | 8,50 | 8,60 | 8,53 | 8,51 | 8,55 | 828 | 49.264.227 |
| 23/6/2025 | 8,50 | 8,55 | +2,27% | 8,48 | 8,60 | 8,53 | 8,55 | 8,56 | 3.676 | 56.472.219 |
| 20/6/2025 | 8,30 | 8,36 | +0,84% | 8,27 | 8,50 | 8,33 | 8,36 | 8,53 | 910 | 49.391.781 |
| 18/6/2025 | 8,31 | 8,29 | +0,85% | 8,17 | 8,36 | 8,24 | 8,24 | 8,29 | 1.801 | 55.446.228 |
| 17/6/2025 | 8,33 | 8,22 | +0,12% | 8,18 | 8,38 | 8,24 | 8,22 | 8,24 | 3.632 | 47.516.890 |
| 16/6/2025 | 8,20 | 8,21 | +0,12% | 8,17 | 8,27 | 8,21 | 8,20 | 8,21 | 935 | 31.986.173 |
| 13/6/2025 | 8,10 | 8,20 | +0,86% | 8,07 | 8,20 | 8,12 | 8,18 | 8,20 | 1.281 | 45.372.858 |
| 12/6/2025 | 8,18 | 8,13 | -0,12% | 8,10 | 8,21 | 8,15 | 8,12 | 8,13 | 775 | 39.648.951 |
| 11/6/2025 | 8,20 | 8,14 | -0,37% | 8,13 | 8,21 | 8,17 | 8,15 | 8,16 | 1.020 | 24.747.687 |
| 10/6/2025 | 8,13 | 8,17 | +1,36% | 8,07 | 8,35 | 8,19 | 8,17 | 8,20 | 1.380 | 61.880.458 |
| 9/6/2025 | 8,14 | 8,06 | -0,37% | 8,01 | 8,18 | 8,07 | 8,05 | 8,06 | 1.691 | 63.899.342 |
| 6/6/2025 | 8,12 | 8,09 | -0,25% | 8,09 | 8,20 | 8,12 | 8,09 | 8,14 | 1.207 | 43.591.816 |
| 5/6/2025 | 8,08 | 8,11 | +1,38% | 8,04 | 8,14 | 8,08 | 8,10 | 8,11 | 739 | 41.010.274 |
| 4/6/2025 | 8,05 | 8,00 | -0,12% | 8,00 | 8,10 | 8,03 | 8,00 | 8,06 | 574 | 44.848.129 |
| 3/6/2025 | 7,89 | 8,01 | +0,25% | 7,89 | 8,05 | 8,00 | 8,01 | 8,04 | 1.218 | 40.696.410 |
| 2/6/2025 | 8,15 | 7,99 | -2,56% | 7,95 | 8,16 | 8,03 | 7,99 | 8,01 | 1.349 | 87.414.234 |
| 30/5/2025 | 8,13 | 8,20 | +0,99% | 8,10 | 8,20 | 8,16 | 8,18 | 8,20 | 939 | 79.345.398 |
| 29/5/2025 | 8,07 | 8,12 | +0,74% | 8,05 | 8,12 | 8,09 | 8,11 | 8,12 | 865 | 48.290.675 |
| 28/5/2025 | 8,07 | 8,06 | +0,12% | 8,03 | 8,08 | 8,05 | 8,05 | 8,06 | 1.236 | 69.426.772 |
| 27/5/2025 | 8,12 | 8,05 | 0,00% | 8,03 | 8,12 | 8,06 | 8,05 | 8,07 | 4.474 | 52.462.567 |
| 26/5/2025 | 8,10 | 8,05 | -0,37% | 8,04 | 8,12 | 8,06 | 8,05 | 8,11 | 2.072 | 46.456.581 |
| 23/5/2025 | 8,10 | 8,08 | +0,37% | 8,01 | 8,12 | 8,06 | 8,04 | 8,08 | 1.207 | 33.166.848 |
| 22/5/2025 | 8,06 | 8,05 | -0,12% | 8,03 | 8,09 | 8,06 | 8,04 | 8,05 | 2.630 | 47.022.746 |
| 21/5/2025 | 8,10 | 8,06 | -0,12% | 8,02 | 8,10 | 8,04 | 8,04 | 8,06 | 2.167 | 71.553.159 |
| 20/5/2025 | 8,01 | 8,07 | +1,00% | 7,96 | 8,08 | 8,03 | 8,05 | 8,07 | 2.153 | 49.752.436 |
| 19/5/2025 | 7,97 | 7,99 | +0,25% | 7,90 | 8,01 | 7,96 | 7,99 | 8,00 | 1.501 | 37.711.343 |
| 16/5/2025 | 7,98 | 7,97 | +0,13% | 7,86 | 7,99 | 7,92 | 7,95 | 7,97 | 1.858 | 53.983.210 |
| 15/5/2025 | 7,90 | 7,96 | +1,40% | 7,80 | 7,97 | 7,86 | 7,95 | 7,96 | 4.870 | 37.220.377 |
| 14/5/2025 | 7,69 | 7,85 | +3,02% | 7,65 | 7,85 | 7,72 | 7,82 | 7,85 | 1.641 | 42.361.869 |
| 13/5/2025 | 7,69 | 7,62 | -0,91% | 7,50 | 7,69 | 7,62 | 7,62 | 7,70 | 2.554 | 95.706.738 |
| 12/5/2025 | 7,69 | 7,69 | 0,00% | 7,65 | 7,69 | 7,68 | 7,68 | 7,69 | 3.570 | 49.033.870 |
| 9/5/2025 | 7,79 | 7,69 | -0,65% | 7,61 | 7,80 | 7,70 | 7,67 | 7,69 | 3.539 | 85.321.219 |
| 8/5/2025 | 7,83 | 7,74 | -1,02% | 7,69 | 7,84 | 7,76 | 7,74 | 7,77 | 3.930 | 62.810.806 |
| 7/5/2025 | 7,83 | 7,82 | -0,26% | 7,80 | 7,85 | 7,82 | 7,82 | 7,84 | 1.195 | 41.563.350 |
| 6/5/2025 | 7,88 | 7,84 | -0,51% | 7,81 | 7,89 | 7,85 | 7,83 | 7,84 | 1.605 | 34.031.230 |
| 5/5/2025 | 7,84 | 7,88 | +1,68% | 7,78 | 7,90 | 7,84 | 7,81 | 7,88 | 1.253 | 51.216.345 |
| 2/5/2025 | 7,95 | 7,75 | -3,61% | 7,70 | 8,00 | 7,84 | 7,75 | 7,85 | 1.732 | 92.288.846 |
| 29/4/2025 | 8,10 | 8,04 | -0,12% | 7,97 | 8,10 | 8,03 | 8,04 | 8,05 | 1.174 | 59.289.653 |
| 28/4/2025 | 8,01 | 8,05 | +0,50% | 8,00 | 8,12 | 8,04 | 8,03 | 8,05 | 3.712 | 96.261.919 |
| 25/4/2025 | 8,10 | 8,01 | -0,37% | 7,97 | 8,10 | 8,02 | 7,99 | 8,01 | 1.667 | 46.849.854 |
| 24/4/2025 | 8,00 | 8,04 | +0,50% | 7,99 | 8,06 | 8,01 | 8,03 | 8,04 | 890 | 62.914.983 |
| 23/4/2025 | 8,04 | 8,00 | 0,00% | 7,98 | 8,11 | 8,01 | 8,00 | 8,04 | 2.113 | 39.277.419 |
| 22/4/2025 | 8,02 | 8,00 | +0,76% | 7,94 | 8,14 | 8,01 | 8,00 | 8,05 | 1.561 | 87.337.867 |
| 17/4/2025 | 7,86 | 7,94 | +2,06% | 7,78 | 8,00 | 7,87 | 7,94 | 7,95 | 1.077 | 43.536.808 |
| 16/4/2025 | 7,73 | 7,78 | +1,70% | 7,60 | 7,88 | 7,75 | 7,77 | 7,78 | 1.072 | 39.378.834 |
| 15/4/2025 | 7,70 | 7,65 | 0,00% | 7,60 | 7,75 | 7,67 | 7,65 | 7,67 | 3.526 | 51.718.228 |
| 14/4/2025 | 7,71 | 7,65 | +0,13% | 7,55 | 7,71 | 7,60 | 7,60 | 7,65 | 2.396 | 35.407.461 |
| 11/4/2025 | 7,64 | 7,64 | +1,06% | 7,49 | 7,71 | 7,57 | 7,61 | 7,64 | 1.129 | 24.937.130 |
| 10/4/2025 | 7,69 | 7,56 | -1,05% | 7,50 | 7,69 | 7,59 | 7,54 | 7,56 | 1.400 | 34.577.455 |
| 9/4/2025 | 7,51 | 7,64 | +2,28% | 7,40 | 7,64 | 7,50 | 7,62 | 7,64 | 2.872 | 32.330.770 |
| 8/4/2025 | 7,48 | 7,47 | +1,08% | 7,41 | 7,56 | 7,47 | 7,42 | 7,47 | 1.430 | 51.943.756 |
| 7/4/2025 | 7,39 | 7,39 | -0,14% | 7,31 | 7,52 | 7,37 | 7,39 | 7,52 | 2.198 | 42.909.801 |
| 4/4/2025 | 7,46 | 7,40 | -0,54% | 7,24 | 7,46 | 7,32 | 7,34 | 7,40 | 1.572 | 69.187.453 |
| 3/4/2025 | 7,60 | 7,44 | -1,59% | 7,40 | 7,60 | 7,46 | 7,44 | 7,49 | 1.482 | 64.007.453 |
| 2/4/2025 | 7,88 | 7,56 | -4,30% | 7,52 | 7,92 | 7,67 | 7,56 | 7,57 | 1.690 | 128.766.558 |
| 1/4/2025 | 8,03 | 7,90 | -3,07% | 7,85 | 8,04 | 7,91 | 7,89 | 7,90 | 1.703 | 58.599.258 |
| 31/3/2025 | 8,15 | 8,15 | 0,00% | 8,10 | 8,15 | 8,14 | 8,14 | 8,15 | 2.667 | 127.907.412 |
| 28/3/2025 | 8,22 | 8,15 | +0,37% | 8,13 | 8,23 | 8,16 | 8,14 | 8,15 | 3.805 | 72.651.518 |
| 27/3/2025 | 8,01 | 8,12 | +1,37% | 7,98 | 8,12 | 8,02 | 8,06 | 8,12 | 1.931 | 90.628.161 |
| 26/3/2025 | 8,00 | 8,01 | +0,75% | 7,98 | 8,12 | 8,03 | 8,00 | 8,01 | 2.253 | 85.307.131 |
| 25/3/2025 | 7,96 | 7,95 | +0,89% | 7,90 | 8,10 | 7,97 | 7,94 | 7,95 | 3.065 | 62.013.217 |
| 24/3/2025 | 7,87 | 7,88 | +0,77% | 7,81 | 8,01 | 7,86 | 7,87 | 7,88 | 1.747 | 64.343.861 |
| 21/3/2025 | 7,84 | 7,82 | +0,90% | 7,75 | 7,92 | 7,81 | 7,81 | 7,82 | 3.411 | 79.489.642 |
| 20/3/2025 | 7,87 | 7,75 | -0,64% | 7,73 | 7,88 | 7,79 | 7,74 | 7,75 | 2.201 | 77.570.497 |
| 19/3/2025 | 7,71 | 7,80 | +1,43% | 7,69 | 7,85 | 7,76 | 7,79 | 7,80 | 3.624 | 99.119.627 |
| 18/3/2025 | 7,58 | 7,69 | +2,67% | 7,55 | 7,79 | 7,64 | 7,67 | 7,69 | 1.402 | 75.529.741 |
| 17/3/2025 | 7,54 | 7,49 | +0,40% | 7,46 | 7,60 | 7,52 | 7,50 | 7,51 | 1.179 | 50.236.789 |
| 14/3/2025 | 7,43 | 7,46 | +1,50% | 7,34 | 7,50 | 7,40 | 7,43 | 7,46 | 1.059 | 41.408.230 |
| 13/3/2025 | 7,39 | 7,35 | +0,55% | 7,29 | 7,50 | 7,38 | 7,32 | 7,35 | 3.888 | 66.670.873 |
| 12/3/2025 | 7,30 | 7,31 | +0,55% | 7,28 | 7,42 | 7,35 | 7,31 | 7,36 | 3.676 | 40.901.595 |
| 11/3/2025 | 7,21 | 7,27 | +1,96% | 7,13 | 7,28 | 7,21 | 7,25 | 7,27 | 1.718 | 41.168.590 |
| 10/3/2025 | 7,15 | 7,13 | 0,00% | 7,11 | 7,20 | 7,15 | 7,12 | 7,13 | 1.310 | 29.415.867 |
| 7/3/2025 | 7,04 | 7,13 | +1,28% | 7,00 | 7,16 | 7,10 | 7,13 | 7,15 | 3.316 | 39.966.668 |
| 6/3/2025 | 7,03 | 7,04 | +1,15% | 6,95 | 7,04 | 6,99 | 7,01 | 7,04 | 4.272 | 58.584.776 |
| 5/3/2025 | 6,92 | 6,96 | -1,28% | 6,90 | 7,05 | 6,99 | 6,96 | 6,97 | 2.664 | 56.511.199 |
| 28/2/2025 | 7,05 | 7,05 | 0,00% | 7,00 | 7,10 | 7,06 | 7,05 | 7,07 | 4.475 | 65.419.277 |
| 27/2/2025 | 6,91 | 7,05 | +2,32% | 6,89 | 7,06 | 6,96 | 6,99 | 7,05 | 2.917 | 81.050.380 |
| 26/2/2025 | 6,97 | 6,89 | -0,14% | 6,85 | 6,99 | 6,88 | 6,89 | 6,90 | 2.877 | 44.507.031 |
| 25/2/2025 | 6,98 | 6,90 | -1,15% | 6,82 | 7,00 | 6,90 | 6,90 | 6,96 | 1.569 | 104.848.233 |
| 24/2/2025 | 7,10 | 6,98 | -0,57% | 6,92 | 7,10 | 6,98 | 6,97 | 6,98 | 2.426 | 76.812.574 |
| 21/2/2025 | 7,05 | 7,02 | -0,28% | 7,00 | 7,08 | 7,04 | 7,02 | 7,05 | 2.636 | 70.391.519 |
| 20/2/2025 | 6,97 | 7,04 | +1,15% | 6,95 | 7,07 | 7,01 | 7,02 | 7,04 | 1.538 | 71.291.997 |
| 19/2/2025 | 6,86 | 6,96 | +1,61% | 6,83 | 6,96 | 6,89 | 6,94 | 6,96 | 2.391 | 85.555.902 |
| 18/2/2025 | 7,10 | 6,85 | -3,39% | 6,84 | 7,10 | 6,94 | 6,85 | 6,90 | 4.513 | 129.726.026 |
| 17/2/2025 | 7,02 | 7,09 | +1,00% | 6,96 | 7,09 | 7,03 | 7,07 | 7,09 | 3.837 | 27.660.959 |
| 14/2/2025 | 7,02 | 7,02 | +0,57% | 6,95 | 7,02 | 6,99 | 7,01 | 7,02 | 4.986 | 44.141.736 |
| 13/2/2025 | 7,02 | 6,98 | -0,14% | 6,96 | 7,02 | 6,99 | 6,97 | 6,98 | 3.493 | 27.190.924 |
| 12/2/2025 | 6,97 | 6,99 | -1,55% | 6,97 | 7,10 | 7,01 | 6,99 | 7,01 | 3.138 | 38.114.308 |
| 11/2/2025 | 7,10 | 7,10 | +1,14% | 6,96 | 7,10 | 7,00 | 7,03 | 7,10 | 2.630 | 37.848.965 |
| 10/2/2025 | 7,20 | 7,02 | -1,40% | 6,98 | 7,20 | 7,04 | 7,02 | 7,03 | 3.313 | 55.085.806 |
| 7/2/2025 | 7,10 | 7,12 | +0,71% | 7,02 | 7,19 | 7,11 | 7,12 | 7,14 | 3.697 | 51.810.365 |
| 6/2/2025 | 7,11 | 7,07 | -0,42% | 6,92 | 7,11 | 7,01 | 7,03 | 7,07 | 3.626 | 58.470.416 |
| 5/2/2025 | 7,12 | 7,10 | -0,42% | 6,98 | 7,12 | 7,02 | 7,03 | 7,10 | 3.665 | 33.156.165 |
| 4/2/2025 | 7,07 | 7,13 | +1,86% | 6,99 | 7,17 | 7,07 | 7,13 | 7,14 | 846 | 37.492.732 |
| 3/2/2025 | 7,24 | 7,00 | -3,31% | 6,80 | 7,24 | 7,06 | 7,00 | 7,13 | 1.324 | 54.017.206 |
| 31/1/2025 | 7,20 | 7,24 | +0,56% | 7,08 | 7,25 | 7,21 | 7,24 | 7,25 | 6.070 | 57.286.020 |
| 30/1/2025 | 7,02 | 7,20 | +0,70% | 6,99 | 7,20 | 7,09 | 7,16 | 7,20 | 3.155 | 53.180.861 |
| 29/1/2025 | 7,15 | 7,15 | 0,00% | 7,03 | 7,25 | 7,10 | 7,15 | 7,16 | 2.205 | 36.742.730 |
| 28/1/2025 | 7,10 | 7,15 | +1,71% | 7,01 | 7,20 | 7,09 | 7,15 | 7,19 | 5.953 | 50.953.140 |
| 27/1/2025 | 7,07 | 7,03 | -0,57% | 6,96 | 7,20 | 7,08 | 7,03 | 7,09 | 3.041 | 55.495.460 |
| 24/1/2025 | 7,11 | 7,07 | +0,28% | 7,00 | 7,11 | 7,03 | 7,02 | 7,07 | 1.659 | 29.738.229 |
| 23/1/2025 | 7,16 | 7,05 | -0,42% | 6,94 | 7,24 | 7,08 | 7,00 | 7,05 | 1.606 | 32.409.808 |
| 22/1/2025 | 7,11 | 7,08 | +0,71% | 7,08 | 7,25 | 7,17 | 7,08 | 7,17 | 1.099 | 24.163.803 |
| 21/1/2025 | 7,20 | 7,03 | -1,26% | 7,00 | 7,20 | 7,09 | 7,12 | 7,13 | 759 | 20.759.517 |
| 20/1/2025 | 7,24 | 7,12 | -0,28% | 7,10 | 7,25 | 7,16 | 7,12 | 7,17 | 4.059 | 42.219.867 |
| 17/1/2025 | 7,30 | 7,14 | -2,19% | 7,14 | 7,30 | 7,23 | 7,16 | 7,25 | 2.741 | 32.677.344 |
| 16/1/2025 | 7,36 | 7,30 | +0,27% | 7,20 | 7,42 | 7,28 | 7,28 | 7,30 | 2.493 | 34.155.364 |
| 15/1/2025 | 7,38 | 7,28 | -0,27% | 7,27 | 7,46 | 7,44 | 7,28 | 7,42 | 2.336 | 415.104.233 |
| 14/1/2025 | 7,45 | 7,30 | -0,95% | 7,20 | 7,50 | 7,32 | 7,30 | 7,31 | 2.515 | 37.432.666 |
| 13/1/2025 | 7,44 | 7,37 | -0,27% | 7,31 | 7,44 | 7,37 | 7,33 | 7,37 | 1.537 | 16.034.286 |
| 10/1/2025 | 7,50 | 7,39 | -0,94% | 7,35 | 7,50 | 7,42 | 7,39 | 7,44 | 1.555 | 16.959.906 |
| 9/1/2025 | 7,46 | 7,46 | +1,08% | 7,42 | 7,60 | 7,51 | 7,46 | 7,49 | 718 | 21.885.582 |
| 8/1/2025 | 7,67 | 7,38 | -3,15% | 7,31 | 7,70 | 7,52 | 7,41 | 7,52 | 2.105 | 59.359.029 |
| 7/1/2025 | 7,65 | 7,62 | +0,53% | 7,60 | 7,70 | 7,62 | 7,62 | 7,65 | 4.184 | 19.007.041 |
| 6/1/2025 | 7,66 | 7,58 | 0,00% | 7,58 | 7,73 | 7,60 | 7,58 | 7,71 | 3.134 | 24.065.606 |
| 3/1/2025 | 7,65 | 7,58 | -0,26% | 7,55 | 7,65 | 7,59 | 7,58 | 7,60 | 5.465 | 22.929.774 |
| 2/1/2025 | 7,68 | 7,60 | 0,00% | 7,48 | 7,68 | 7,56 | 7,54 | 7,60 | 644 | 27.247.780 |
| 30/12/2024 | 7,60 | 7,60 | +1,06% | 7,49 | 7,68 | 7,59 | 7,60 | 7,65 | 2.554 | 24.486.352 |
| 27/12/2024 | 7,45 | 7,52 | +2,17% | 7,40 | 7,54 | 7,44 | 7,48 | 7,52 | 2.540 | 22.695.128 |
| 26/12/2024 | 7,47 | 7,36 | -1,47% | 7,30 | 7,58 | 7,36 | 7,34 | 7,37 | 6.123 | 52.034.951 |
| 23/12/2024 | 7,56 | 7,47 | -0,13% | 7,30 | 7,72 | 7,44 | 7,44 | 7,47 | 1.738 | 23.728.593 |
| 20/12/2024 | 7,20 | 7,48 | +5,06% | 7,07 | 7,70 | 7,31 | 7,43 | 7,48 | 2.891 | 54.163.465 |
| 19/12/2024 | 7,53 | 7,12 | -4,43% | 7,07 | 7,74 | 7,17 | 7,12 | 7,22 | 5.835 | 85.598.972 |
| 18/12/2024 | 7,32 | 7,45 | +3,04% | 7,28 | 7,73 | 7,47 | 7,46 | 7,63 | 2.128 | 24.387.091 |
| 17/12/2024 | 7,58 | 7,23 | -3,86% | 7,00 | 7,60 | 7,16 | 7,23 | 7,34 | 2.155 | 51.878.127 |
| 16/12/2024 | 7,37 | 7,52 | +3,44% | 7,37 | 7,65 | 7,52 | 7,52 | 7,54 | 711 | 15.643.232 |