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.
VINO11 - FII VINCI OF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,73 | 4,73 | -0,42% | 4,70 | 4,75 | 4,72 | 4,72 | 4,73 | 1.568 | 41.911.081 |
| 2/6/2026 | 4,71 | 4,75 | +1,28% | 4,65 | 4,75 | 4,71 | 4,74 | 4,75 | 1.683 | 63.850.403 |
| 1/6/2026 | 4,83 | 4,69 | -3,30% | 4,68 | 4,83 | 4,75 | 4,69 | 4,71 | 2.492 | 88.839.203 |
| 29/5/2026 | 4,83 | 4,85 | -0,21% | 4,83 | 4,91 | 4,85 | 4,85 | 4,90 | 3.988 | 70.720.113 |
| 28/5/2026 | 4,83 | 4,86 | +0,62% | 4,80 | 4,86 | 4,83 | 4,83 | 4,86 | 1.476 | 32.855.074 |
| 27/5/2026 | 4,87 | 4,83 | -0,82% | 4,78 | 4,93 | 4,84 | 4,82 | 4,83 | 4.282 | 70.829.998 |
| 26/5/2026 | 4,90 | 4,87 | -1,62% | 4,86 | 4,94 | 4,90 | 4,87 | 4,89 | 3.478 | 53.231.320 |
| 25/5/2026 | 4,85 | 4,95 | +3,13% | 4,84 | 4,95 | 4,89 | 4,90 | 4,95 | 2.009 | 65.745.271 |
| 22/5/2026 | 4,89 | 4,80 | -2,04% | 4,80 | 4,92 | 4,88 | 4,79 | 4,80 | 3.706 | 63.744.631 |
| 21/5/2026 | 4,90 | 4,90 | +0,20% | 4,85 | 4,92 | 4,87 | 4,89 | 4,90 | 4.628 | 53.401.164 |
| 20/5/2026 | 4,77 | 4,89 | +2,30% | 4,77 | 4,90 | 4,86 | 4,89 | 4,90 | 1.990 | 47.640.832 |
| 19/5/2026 | 4,85 | 4,78 | -1,44% | 4,77 | 4,90 | 4,82 | 4,78 | 4,79 | 1.646 | 83.410.605 |
| 18/5/2026 | 4,90 | 4,85 | -1,02% | 4,85 | 4,92 | 4,88 | 4,86 | 4,88 | 2.394 | 64.534.329 |
| 15/5/2026 | 4,96 | 4,90 | -1,41% | 4,88 | 4,99 | 4,93 | 4,90 | 4,91 | 2.443 | 108.166.363 |
| 14/5/2026 | 4,93 | 4,97 | +0,61% | 4,90 | 4,98 | 4,94 | 4,97 | 4,99 | 4.945 | 53.960.532 |
| 13/5/2026 | 4,93 | 4,94 | +0,41% | 4,89 | 4,99 | 4,91 | 4,92 | 4,94 | 2.812 | 65.792.089 |
| 12/5/2026 | 4,95 | 4,92 | -0,61% | 4,91 | 4,99 | 4,94 | 4,92 | 4,94 | 5.940 | 45.298.807 |
| 11/5/2026 | 4,99 | 4,95 | -0,80% | 4,95 | 5,00 | 4,97 | 4,95 | 4,96 | 2.037 | 42.291.301 |
| 8/5/2026 | 4,97 | 4,99 | +0,20% | 4,96 | 5,02 | 4,98 | 4,97 | 4,99 | 1.587 | 60.794.632 |
| 7/5/2026 | 5,00 | 4,98 | +0,40% | 4,93 | 5,01 | 4,97 | 4,97 | 4,98 | 4.332 | 65.587.662 |
| 6/5/2026 | 5,00 | 4,96 | -1,00% | 4,95 | 5,01 | 4,98 | 4,96 | 4,98 | 1.537 | 80.781.189 |
| 5/5/2026 | 5,00 | 5,01 | +0,20% | 4,98 | 5,04 | 5,01 | 5,00 | 5,01 | 1.554 | 60.756.904 |
| 4/5/2026 | 5,05 | 5,00 | -2,15% | 4,96 | 5,05 | 5,00 | 4,98 | 5,00 | 2.886 | 89.896.028 |
| 30/4/2026 | 5,01 | 5,11 | +2,00% | 5,01 | 5,13 | 5,09 | 5,10 | 5,11 | 1.238 | 62.312.559 |
| 29/4/2026 | 4,99 | 5,01 | 0,00% | 4,99 | 5,07 | 5,03 | 5,01 | 5,02 | 1.753 | 54.494.617 |
| 28/4/2026 | 5,02 | 5,01 | 0,00% | 5,00 | 5,04 | 5,02 | 5,00 | 5,01 | 1.535 | 53.442.784 |
| 27/4/2026 | 5,01 | 5,01 | 0,00% | 5,01 | 5,07 | 5,04 | 5,01 | 5,04 | 1.827 | 67.045.802 |
| 24/4/2026 | 5,00 | 5,01 | +0,80% | 4,98 | 5,07 | 5,02 | 5,01 | 5,07 | 1.828 | 65.550.609 |
| 23/4/2026 | 5,06 | 4,97 | -1,97% | 4,97 | 5,08 | 5,02 | 4,97 | 5,01 | 2.653 | 80.428.879 |
| 22/4/2026 | 5,12 | 5,07 | -0,59% | 5,05 | 5,12 | 5,08 | 5,06 | 5,07 | 5.032 | 56.475.445 |
| 20/4/2026 | 5,10 | 5,10 | -0,78% | 5,06 | 5,12 | 5,08 | 5,08 | 5,10 | 2.119 | 83.066.931 |
| 17/4/2026 | 5,06 | 5,14 | 0,00% | 5,06 | 5,14 | 5,09 | 5,13 | 5,14 | 2.523 | 45.756.956 |
| 16/4/2026 | 5,05 | 5,14 | +1,98% | 5,05 | 5,15 | 5,09 | 5,14 | 5,15 | 2.046 | 73.937.034 |
| 15/4/2026 | 4,99 | 5,04 | +1,00% | 4,98 | 5,10 | 5,03 | 5,04 | 5,10 | 5.994 | 85.724.081 |
| 14/4/2026 | 4,97 | 4,99 | +0,20% | 4,95 | 5,00 | 4,98 | 4,98 | 4,99 | 6.157 | 72.665.485 |
| 13/4/2026 | 5,01 | 4,98 | -0,60% | 4,94 | 5,01 | 4,98 | 4,98 | 4,99 | 3.448 | 80.494.017 |
| 10/4/2026 | 5,00 | 5,01 | +0,40% | 4,99 | 5,03 | 5,00 | 5,01 | 5,03 | 2.886 | 83.907.071 |
| 9/4/2026 | 5,00 | 4,99 | -0,20% | 4,98 | 5,03 | 5,00 | 4,99 | 5,00 | 2.629 | 78.896.633 |
| 8/4/2026 | 4,98 | 5,00 | +0,40% | 4,98 | 5,03 | 4,99 | 4,99 | 5,00 | 2.550 | 66.430.379 |
| 7/4/2026 | 4,99 | 4,98 | -0,40% | 4,97 | 5,07 | 5,00 | 4,98 | 5,02 | 3.507 | 86.611.132 |
| 6/4/2026 | 4,98 | 5,00 | +0,40% | 4,97 | 5,05 | 5,01 | 5,00 | 5,01 | 1.734 | 62.391.478 |
| 2/4/2026 | 5,04 | 4,98 | -1,19% | 4,96 | 5,04 | 4,99 | 4,98 | 4,99 | 1.391 | 54.299.937 |
| 1/4/2026 | 4,99 | 5,04 | -0,59% | 4,96 | 5,06 | 4,99 | 5,03 | 5,04 | 1.361 | 63.286.199 |
| 31/3/2026 | 4,97 | 5,07 | +2,01% | 4,96 | 5,08 | 5,03 | 5,06 | 5,07 | 1.435 | 57.030.114 |
| 30/3/2026 | 4,99 | 4,97 | -0,40% | 4,92 | 5,00 | 4,97 | 4,97 | 4,98 | 1.709 | 56.605.492 |
| 27/3/2026 | 5,00 | 4,99 | -0,20% | 4,97 | 5,02 | 4,99 | 4,99 | 5,00 | 4.158 | 56.573.404 |
| 26/3/2026 | 5,05 | 5,00 | -0,99% | 4,98 | 5,07 | 5,00 | 4,99 | 5,00 | 1.494 | 47.645.879 |
| 25/3/2026 | 5,00 | 5,05 | +1,00% | 5,00 | 5,05 | 5,02 | 5,04 | 5,05 | 1.655 | 44.171.042 |
| 24/3/2026 | 5,07 | 5,00 | -1,19% | 4,97 | 5,10 | 4,99 | 4,99 | 5,00 | 1.643 | 75.518.537 |
| 23/3/2026 | 5,00 | 5,06 | +1,20% | 4,94 | 5,07 | 5,00 | 5,06 | 5,07 | 1.982 | 73.685.126 |
| 20/3/2026 | 5,11 | 5,00 | -1,19% | 5,00 | 5,13 | 5,02 | 4,99 | 5,00 | 2.765 | 80.952.071 |
| 19/3/2026 | 5,15 | 5,06 | -1,94% | 5,05 | 5,18 | 5,13 | 5,06 | 5,09 | 1.693 | 48.276.365 |
| 18/3/2026 | 5,15 | 5,16 | +0,19% | 5,12 | 5,16 | 5,13 | 5,15 | 5,16 | 1.376 | 41.481.999 |
| 17/3/2026 | 5,12 | 5,15 | +1,18% | 5,10 | 5,17 | 5,12 | 5,13 | 5,15 | 1.599 | 56.364.295 |
| 16/3/2026 | 5,24 | 5,09 | -2,86% | 5,06 | 5,29 | 5,11 | 5,09 | 5,10 | 2.333 | 84.314.810 |
| 13/3/2026 | 5,04 | 5,24 | +3,97% | 5,03 | 5,28 | 5,13 | 5,22 | 5,24 | 2.816 | 97.949.000 |
| 12/3/2026 | 5,27 | 5,04 | -4,00% | 5,03 | 5,29 | 5,10 | 5,04 | 5,05 | 2.214 | 111.942.786 |
| 11/3/2026 | 5,34 | 5,25 | -2,05% | 5,22 | 5,35 | 5,28 | 5,25 | 5,26 | 1.880 | 126.816.705 |
| 10/3/2026 | 5,49 | 5,36 | -2,37% | 5,31 | 5,51 | 5,42 | 5,32 | 5,36 | 1.599 | 77.561.908 |
| 9/3/2026 | 5,50 | 5,49 | -0,18% | 5,46 | 5,51 | 5,49 | 5,49 | 5,50 | 1.908 | 84.805.585 |
| 6/3/2026 | 5,51 | 5,50 | -0,18% | 5,50 | 5,52 | 5,51 | 5,50 | 5,52 | 1.348 | 42.295.471 |
| 5/3/2026 | 5,51 | 5,51 | -0,18% | 5,50 | 5,52 | 5,50 | 5,51 | 5,52 | 1.203 | 48.413.779 |
| 4/3/2026 | 5,52 | 5,52 | 0,00% | 5,50 | 5,54 | 5,52 | 5,52 | 5,53 | 3.082 | 48.664.437 |
| 3/3/2026 | 5,55 | 5,52 | -0,54% | 5,49 | 5,55 | 5,51 | 5,51 | 5,52 | 1.445 | 65.721.636 |
| 2/3/2026 | 5,50 | 5,55 | +0,18% | 5,49 | 5,55 | 5,51 | 5,54 | 5,55 | 2.151 | 104.549.211 |
| 27/2/2026 | 5,52 | 5,54 | +0,73% | 5,50 | 5,55 | 5,52 | 5,53 | 5,54 | 2.003 | 54.891.431 |
| 26/2/2026 | 5,50 | 5,50 | -0,18% | 5,50 | 5,54 | 5,51 | 5,50 | 5,52 | 1.749 | 60.826.531 |
| 25/2/2026 | 5,50 | 5,51 | +0,18% | 5,50 | 5,54 | 5,52 | 5,51 | 5,54 | 1.631 | 39.035.151 |
| 24/2/2026 | 5,51 | 5,50 | -0,18% | 5,49 | 5,52 | 5,50 | 5,50 | 5,52 | 3.988 | 66.065.239 |
| 23/2/2026 | 5,50 | 5,51 | -0,36% | 5,50 | 5,53 | 5,51 | 5,50 | 5,51 | 1.809 | 51.673.393 |
| 20/2/2026 | 5,52 | 5,53 | +0,18% | 5,50 | 5,53 | 5,50 | 5,51 | 5,53 | 2.439 | 54.628.974 |
| 19/2/2026 | 5,53 | 5,52 | -0,18% | 5,50 | 5,55 | 5,52 | 5,52 | 5,53 | 1.494 | 52.188.084 |
| 18/2/2026 | 5,53 | 5,53 | 0,00% | 5,50 | 5,54 | 5,51 | 5,52 | 5,53 | 1.888 | 58.790.558 |
| 13/2/2026 | 5,50 | 5,53 | 0,00% | 5,49 | 5,54 | 5,51 | 5,51 | 5,53 | 2.006 | 59.164.843 |
| 11/2/2026 | 5,54 | 5,53 | -0,36% | 5,50 | 5,57 | 5,52 | 5,52 | 5,53 | 1.605 | 75.329.910 |
| 10/2/2026 | 5,40 | 5,55 | +2,78% | 5,35 | 5,55 | 5,39 | 5,50 | 5,55 | 2.147 | 718.650.922 |
| 9/2/2026 | 5,43 | 5,40 | -0,55% | 5,39 | 5,44 | 5,41 | 5,40 | 5,41 | 4.200 | 109.951.142 |
| 6/2/2026 | 5,44 | 5,43 | -0,18% | 5,42 | 5,47 | 5,43 | 5,43 | 5,44 | 3.146 | 69.500.159 |
| 5/2/2026 | 5,48 | 5,44 | 0,00% | 5,43 | 5,48 | 5,44 | 5,44 | 5,45 | 1.920 | 123.364.494 |
| 4/2/2026 | 5,43 | 5,44 | +0,18% | 5,41 | 5,47 | 5,43 | 5,43 | 5,45 | 3.620 | 179.581.262 |
| 3/2/2026 | 5,42 | 5,43 | -0,18% | 5,39 | 5,46 | 5,42 | 5,43 | 5,44 | 2.249 | 125.273.159 |
| 2/2/2026 | 5,40 | 5,44 | -1,45% | 5,40 | 5,50 | 5,42 | 5,44 | 5,45 | 2.839 | 119.430.568 |
| 30/1/2026 | 5,50 | 5,52 | +0,18% | 5,49 | 5,60 | 5,52 | 5,51 | 5,52 | 2.811 | 83.166.973 |
| 29/1/2026 | 5,50 | 5,51 | +0,18% | 5,46 | 5,55 | 5,50 | 5,50 | 5,51 | 3.093 | 110.671.836 |
| 28/1/2026 | 5,52 | 5,50 | 0,00% | 5,48 | 5,54 | 5,50 | 5,50 | 5,51 | 2.716 | 101.077.667 |
| 27/1/2026 | 5,45 | 5,50 | +1,29% | 5,45 | 5,53 | 5,50 | 5,50 | 5,51 | 4.854 | 92.957.351 |
| 26/1/2026 | 5,43 | 5,43 | 0,00% | 5,40 | 5,46 | 5,42 | 5,43 | 5,45 | 3.412 | 121.398.957 |
| 23/1/2026 | 5,43 | 5,43 | +0,18% | 5,40 | 5,47 | 5,43 | 5,42 | 5,47 | 4.177 | 85.972.949 |
| 22/1/2026 | 5,44 | 5,42 | -0,37% | 5,39 | 5,48 | 5,42 | 5,41 | 5,43 | 3.236 | 103.765.915 |
| 21/1/2026 | 5,47 | 5,44 | -0,91% | 5,40 | 5,48 | 5,43 | 5,44 | 5,46 | 5.795 | 67.141.637 |
| 20/1/2026 | 5,32 | 5,49 | +3,00% | 5,31 | 5,49 | 5,41 | 5,45 | 5,49 | 2.494 | 91.956.168 |
| 19/1/2026 | 5,34 | 5,33 | -0,19% | 5,30 | 5,36 | 5,33 | 5,32 | 5,33 | 6.070 | 102.220.270 |
| 16/1/2026 | 5,30 | 5,34 | +0,75% | 5,29 | 5,37 | 5,33 | 5,33 | 5,34 | 5.369 | 81.340.936 |
| 15/1/2026 | 5,20 | 5,30 | +1,92% | 5,20 | 5,32 | 5,27 | 5,29 | 5,30 | 3.774 | 103.774.020 |
| 14/1/2026 | 5,21 | 5,20 | -0,19% | 5,17 | 5,25 | 5,20 | 5,19 | 5,22 | 4.051 | 72.690.922 |
| 13/1/2026 | 5,17 | 5,21 | +1,36% | 5,15 | 5,22 | 5,18 | 5,20 | 5,21 | 2.416 | 137.687.076 |
| 12/1/2026 | 5,16 | 5,14 | -0,39% | 5,11 | 5,16 | 5,13 | 5,12 | 5,15 | 3.007 | 66.658.992 |
| 9/1/2026 | 5,17 | 5,16 | 0,00% | 5,14 | 5,17 | 5,15 | 5,16 | 5,17 | 4.681 | 53.028.220 |
| 8/1/2026 | 5,15 | 5,16 | +0,58% | 5,14 | 5,17 | 5,15 | 5,16 | 5,17 | 3.313 | 49.070.680 |
| 7/1/2026 | 5,19 | 5,13 | -0,97% | 5,10 | 5,19 | 5,14 | 5,13 | 5,15 | 3.334 | 90.200.437 |
| 6/1/2026 | 5,16 | 5,18 | +1,57% | 5,10 | 5,19 | 5,11 | 5,11 | 5,18 | 3.967 | 59.801.227 |
| 5/1/2026 | 5,15 | 5,10 | -0,58% | 5,10 | 5,18 | 5,13 | 5,10 | 5,17 | 2.813 | 75.927.925 |
| 2/1/2026 | 5,08 | 5,13 | -0,19% | 5,06 | 5,15 | 5,11 | 5,12 | 5,13 | 1.994 | 51.634.875 |
| 30/12/2025 | 5,18 | 5,14 | -0,19% | 5,07 | 5,20 | 5,14 | 5,13 | 5,14 | 2.672 | 85.860.520 |
| 29/12/2025 | 5,20 | 5,15 | -0,96% | 5,11 | 5,20 | 5,15 | 5,15 | 5,17 | 2.655 | 71.946.684 |
| 26/12/2025 | 5,12 | 5,20 | +1,56% | 5,12 | 5,20 | 5,17 | 5,19 | 5,20 | 1.998 | 49.232.836 |
| 23/12/2025 | 5,09 | 5,12 | +0,99% | 5,07 | 5,14 | 5,10 | 5,09 | 5,12 | 2.594 | 69.443.377 |
| 22/12/2025 | 5,15 | 5,07 | -1,55% | 5,03 | 5,15 | 5,07 | 5,07 | 5,14 | 5.047 | 81.273.381 |
| 19/12/2025 | 5,08 | 5,15 | +1,58% | 5,03 | 5,15 | 5,09 | 5,11 | 5,15 | 7.405 | 62.968.800 |
| 18/12/2025 | 5,03 | 5,07 | +0,60% | 4,99 | 5,07 | 5,02 | 5,04 | 5,07 | 5.052 | 76.321.464 |
| 17/12/2025 | 5,02 | 5,04 | +0,40% | 5,01 | 5,05 | 5,02 | 5,03 | 5,05 | 2.472 | 57.212.905 |
| 16/12/2025 | 5,07 | 5,02 | -0,99% | 5,01 | 5,07 | 5,04 | 5,02 | 5,03 | 2.888 | 70.175.637 |
| 15/12/2025 | 5,09 | 5,07 | -0,39% | 5,03 | 5,09 | 5,05 | 5,05 | 5,08 | 3.314 | 77.341.728 |
| 12/12/2025 | 5,02 | 5,09 | +1,19% | 5,01 | 5,09 | 5,04 | 5,05 | 5,09 | 6.639 | 55.074.775 |
| 11/12/2025 | 5,08 | 5,03 | -0,98% | 4,96 | 5,09 | 5,03 | 5,03 | 5,04 | 2.965 | 79.778.019 |
| 10/12/2025 | 5,10 | 5,08 | +0,20% | 5,05 | 5,10 | 5,08 | 5,08 | 5,10 | 3.494 | 48.995.636 |
| 9/12/2025 | 5,15 | 5,07 | -1,55% | 5,04 | 5,19 | 5,12 | 5,07 | 5,10 | 7.602 | 107.971.023 |
| 8/12/2025 | 5,19 | 5,15 | -0,77% | 5,09 | 5,19 | 5,13 | 5,15 | 5,17 | 3.690 | 72.459.520 |
| 5/12/2025 | 5,08 | 5,19 | +2,98% | 5,05 | 5,19 | 5,08 | 5,13 | 5,19 | 3.970 | 44.409.930 |
| 4/12/2025 | 5,03 | 5,04 | +0,20% | 4,99 | 5,07 | 5,03 | 5,04 | 5,05 | 2.288 | 71.290.302 |
| 3/12/2025 | 5,06 | 5,03 | -0,59% | 5,01 | 5,09 | 5,06 | 5,03 | 5,05 | 2.353 | 64.116.528 |
| 2/12/2025 | 5,17 | 5,06 | -2,13% | 5,05 | 5,19 | 5,10 | 5,06 | 5,09 | 2.806 | 85.696.976 |
| 1/12/2025 | 5,22 | 5,17 | -1,52% | 5,09 | 5,25 | 5,17 | 5,17 | 5,19 | 1.849 | 58.751.624 |
| 28/11/2025 | 5,15 | 5,25 | +1,94% | 5,14 | 5,30 | 5,21 | 5,25 | 5,29 | 2.459 | 60.760.153 |
| 27/11/2025 | 5,03 | 5,15 | +3,00% | 5,01 | 5,15 | 5,09 | 5,13 | 5,15 | 4.895 | 68.320.638 |
| 26/11/2025 | 5,03 | 5,00 | -0,60% | 5,00 | 5,05 | 5,02 | 5,00 | 5,04 | 2.979 | 61.072.444 |
| 25/11/2025 | 5,01 | 5,03 | +0,40% | 4,98 | 5,03 | 5,00 | 5,02 | 5,03 | 3.033 | 65.200.086 |
| 24/11/2025 | 5,00 | 5,01 | +0,20% | 4,97 | 5,02 | 4,99 | 5,00 | 5,01 | 5.889 | 63.289.186 |
| 21/11/2025 | 4,96 | 5,00 | 0,00% | 4,94 | 5,00 | 4,96 | 4,98 | 5,00 | 2.330 | 78.340.073 |
| 19/11/2025 | 5,00 | 5,00 | 0,00% | 4,97 | 5,00 | 4,98 | 4,99 | 5,00 | 2.464 | 34.804.308 |
| 18/11/2025 | 4,98 | 5,00 | +0,40% | 4,95 | 5,00 | 4,97 | 4,97 | 5,00 | 1.820 | 41.304.203 |
| 17/11/2025 | 5,00 | 4,98 | -0,40% | 4,97 | 5,00 | 4,98 | 4,97 | 4,98 | 2.474 | 69.951.323 |
| 14/11/2025 | 4,98 | 5,00 | +0,60% | 4,97 | 5,00 | 4,98 | 4,98 | 5,00 | 2.528 | 58.634.494 |
| 13/11/2025 | 4,95 | 4,97 | +0,81% | 4,93 | 4,97 | 4,95 | 4,94 | 4,97 | 1.497 | 57.910.825 |
| 12/11/2025 | 4,95 | 4,93 | -0,40% | 4,91 | 4,96 | 4,93 | 4,92 | 4,93 | 2.159 | 56.016.568 |
| 11/11/2025 | 4,93 | 4,95 | +0,41% | 4,90 | 4,96 | 4,93 | 4,94 | 4,95 | 3.059 | 63.989.071 |
| 10/11/2025 | 4,93 | 4,93 | 0,00% | 4,91 | 4,99 | 4,94 | 4,92 | 4,93 | 2.157 | 81.536.366 |
| 7/11/2025 | 4,93 | 4,93 | -0,60% | 4,90 | 4,96 | 4,93 | 4,92 | 4,93 | 3.072 | 60.222.269 |
| 6/11/2025 | 4,92 | 4,96 | +0,81% | 4,92 | 4,99 | 4,94 | 4,93 | 4,96 | 1.783 | 62.767.782 |
| 5/11/2025 | 4,89 | 4,92 | +0,61% | 4,88 | 4,93 | 4,90 | 4,88 | 4,92 | 2.787 | 104.752.034 |
| 4/11/2025 | 4,90 | 4,89 | -0,20% | 4,89 | 4,93 | 4,91 | 4,89 | 4,91 | 1.584 | 51.544.700 |
| 3/11/2025 | 4,95 | 4,90 | -1,61% | 4,89 | 4,99 | 4,93 | 4,90 | 4,93 | 2.170 | 102.621.868 |
| 31/10/2025 | 5,00 | 4,98 | 0,00% | 4,97 | 5,00 | 4,98 | 4,98 | 5,00 | 1.583 | 53.992.700 |
| 30/10/2025 | 4,98 | 4,98 | +0,81% | 4,95 | 4,99 | 4,97 | 4,97 | 4,98 | 1.231 | 40.532.058 |
| 29/10/2025 | 4,95 | 4,94 | +0,20% | 4,94 | 4,99 | 4,96 | 4,94 | 4,97 | 1.470 | 63.016.947 |
| 28/10/2025 | 4,99 | 4,93 | -0,60% | 4,93 | 5,00 | 4,96 | 4,93 | 4,94 | 2.119 | 50.498.162 |
| 27/10/2025 | 4,96 | 4,96 | -0,40% | 4,95 | 5,00 | 4,96 | 4,95 | 4,96 | 2.331 | 59.458.864 |
| 24/10/2025 | 4,96 | 4,98 | +0,81% | 4,96 | 4,98 | 4,96 | 4,96 | 4,98 | 1.572 | 44.381.205 |
| 23/10/2025 | 5,01 | 4,94 | -1,00% | 4,94 | 5,01 | 4,98 | 4,94 | 4,97 | 1.238 | 45.234.965 |
| 22/10/2025 | 5,01 | 4,99 | +0,20% | 4,97 | 5,02 | 4,99 | 4,97 | 4,99 | 1.137 | 35.374.474 |
| 21/10/2025 | 4,99 | 4,98 | -0,20% | 4,98 | 5,01 | 4,99 | 4,98 | 5,00 | 2.031 | 40.244.214 |
| 20/10/2025 | 5,00 | 4,99 | -0,20% | 4,96 | 5,02 | 4,98 | 4,96 | 4,99 | 2.235 | 45.783.164 |
| 17/10/2025 | 5,01 | 5,00 | -0,20% | 4,99 | 5,03 | 5,01 | 4,99 | 5,00 | 1.383 | 28.177.483 |
| 16/10/2025 | 5,01 | 5,01 | +0,40% | 4,99 | 5,04 | 5,02 | 5,01 | 5,03 | 4.412 | 38.922.346 |
| 15/10/2025 | 4,97 | 4,99 | 0,00% | 4,93 | 5,03 | 4,98 | 4,99 | 5,00 | 1.902 | 60.955.257 |
| 14/10/2025 | 4,92 | 4,99 | +1,42% | 4,90 | 5,00 | 4,93 | 4,99 | 5,00 | 3.227 | 57.551.569 |
| 13/10/2025 | 4,93 | 4,92 | +0,20% | 4,91 | 4,94 | 4,93 | 4,92 | 4,94 | 1.812 | 44.954.564 |
| 10/10/2025 | 4,91 | 4,91 | -0,61% | 4,90 | 4,95 | 4,92 | 4,91 | 4,92 | 1.482 | 46.036.641 |
| 9/10/2025 | 4,94 | 4,94 | +0,41% | 4,91 | 4,94 | 4,92 | 4,93 | 4,94 | 1.629 | 52.141.427 |
| 8/10/2025 | 5,01 | 4,92 | -1,40% | 4,92 | 5,02 | 4,97 | 4,92 | 4,94 | 1.809 | 61.030.563 |
| 7/10/2025 | 4,96 | 4,99 | +0,60% | 4,96 | 5,00 | 4,97 | 4,97 | 4,99 | 2.337 | 50.785.236 |
| 6/10/2025 | 5,01 | 4,96 | -0,80% | 4,96 | 5,02 | 4,98 | 4,96 | 4,98 | 3.295 | 53.006.214 |
| 3/10/2025 | 5,00 | 5,00 | -0,20% | 4,99 | 5,03 | 5,01 | 5,00 | 5,01 | 1.226 | 30.167.319 |
| 2/10/2025 | 5,07 | 5,01 | -0,60% | 4,99 | 5,07 | 5,01 | 5,00 | 5,01 | 1.403 | 49.984.671 |
| 1/10/2025 | 5,05 | 5,04 | -1,95% | 5,00 | 5,05 | 5,02 | 5,03 | 5,04 | 1.652 | 48.711.323 |
| 30/9/2025 | 5,08 | 5,14 | +1,58% | 5,04 | 5,14 | 5,09 | 5,13 | 5,14 | 1.783 | 59.609.745 |
| 29/9/2025 | 5,04 | 5,06 | +0,40% | 5,00 | 5,06 | 5,04 | 5,05 | 5,06 | 2.254 | 47.522.887 |
| 26/9/2025 | 4,99 | 5,04 | +0,40% | 4,99 | 5,07 | 5,04 | 5,04 | 5,05 | 1.435 | 53.763.507 |
| 25/9/2025 | 5,02 | 5,02 | 0,00% | 4,98 | 5,04 | 5,01 | 5,01 | 5,02 | 1.827 | 48.487.109 |
| 24/9/2025 | 5,05 | 5,02 | 0,00% | 5,00 | 5,05 | 5,02 | 5,00 | 5,02 | 4.611 | 72.075.444 |
| 23/9/2025 | 5,00 | 5,02 | +1,01% | 4,98 | 5,03 | 5,00 | 5,02 | 5,03 | 1.615 | 38.075.443 |
| 22/9/2025 | 5,00 | 4,97 | -0,80% | 4,96 | 5,05 | 4,99 | 4,97 | 4,98 | 3.239 | 58.670.272 |
| 19/9/2025 | 5,06 | 5,01 | -0,79% | 5,01 | 5,07 | 5,04 | 5,01 | 5,04 | 1.942 | 65.231.339 |
| 18/9/2025 | 5,01 | 5,05 | +0,80% | 5,01 | 5,06 | 5,03 | 5,04 | 5,05 | 1.433 | 40.216.037 |
| 17/9/2025 | 5,05 | 5,01 | -0,20% | 5,00 | 5,06 | 5,03 | 5,01 | 5,02 | 1.901 | 39.487.076 |
| 16/9/2025 | 5,00 | 5,02 | +0,40% | 4,98 | 5,03 | 5,00 | 5,02 | 5,03 | 1.670 | 49.217.935 |
| 15/9/2025 | 4,94 | 5,00 | +0,40% | 4,94 | 5,02 | 4,99 | 4,99 | 5,00 | 2.418 | 56.411.695 |
| 12/9/2025 | 4,93 | 4,98 | +1,63% | 4,91 | 5,00 | 4,94 | 4,97 | 4,98 | 3.171 | 86.057.686 |
| 11/9/2025 | 4,89 | 4,90 | 0,00% | 4,87 | 4,93 | 4,90 | 4,90 | 4,91 | 1.533 | 53.896.721 |
| 10/9/2025 | 4,95 | 4,90 | -0,61% | 4,89 | 4,98 | 4,93 | 4,89 | 4,90 | 2.017 | 100.645.069 |
| 9/9/2025 | 4,92 | 4,93 | -0,20% | 4,91 | 5,01 | 4,94 | 4,93 | 4,94 | 1.671 | 62.422.655 |
| 8/9/2025 | 4,92 | 4,94 | +0,41% | 4,90 | 4,95 | 4,92 | 4,93 | 4,94 | 2.250 | 41.518.760 |
| 5/9/2025 | 4,93 | 4,92 | -0,20% | 4,91 | 4,96 | 4,93 | 4,92 | 4,94 | 2.513 | 48.349.755 |
| 4/9/2025 | 4,91 | 4,93 | +0,41% | 4,89 | 4,94 | 4,91 | 4,93 | 4,94 | 1.565 | 56.860.357 |
| 3/9/2025 | 4,95 | 4,91 | -0,61% | 4,91 | 4,98 | 4,95 | 4,91 | 4,96 | 1.454 | 71.051.392 |
| 2/9/2025 | 4,94 | 4,94 | -0,20% | 4,90 | 4,95 | 4,92 | 4,94 | 4,95 | 1.361 | 31.473.985 |
| 1/9/2025 | 4,96 | 4,95 | -0,20% | 4,91 | 4,96 | 4,93 | 4,92 | 4,95 | 2.296 | 72.531.270 |
| 29/8/2025 | 4,93 | 4,96 | +0,61% | 4,93 | 5,05 | 4,98 | 4,96 | 4,97 | 2.490 | 79.368.135 |
| 28/8/2025 | 4,94 | 4,93 | 0,00% | 4,92 | 4,94 | 4,92 | 4,93 | 4,94 | 1.392 | 42.240.327 |
| 27/8/2025 | 4,95 | 4,93 | -0,20% | 4,93 | 4,95 | 4,93 | 4,93 | 4,94 | 1.457 | 34.024.600 |
| 26/8/2025 | 4,95 | 4,94 | +0,82% | 4,88 | 4,95 | 4,92 | 4,93 | 4,94 | 1.726 | 46.872.997 |
| 25/8/2025 | 4,92 | 4,90 | +0,20% | 4,88 | 4,93 | 4,89 | 4,89 | 4,90 | 2.471 | 70.206.755 |
| 22/8/2025 | 4,90 | 4,89 | +0,41% | 4,88 | 4,93 | 4,90 | 4,89 | 4,92 | 1.369 | 43.052.911 |
| 21/8/2025 | 4,90 | 4,87 | -1,02% | 4,87 | 4,93 | 4,89 | 4,87 | 4,89 | 2.377 | 46.046.765 |
| 20/8/2025 | 4,95 | 4,92 | 0,00% | 4,92 | 4,96 | 4,94 | 4,92 | 4,96 | 1.775 | 51.625.153 |
| 19/8/2025 | 4,92 | 4,92 | -0,20% | 4,89 | 4,95 | 4,90 | 4,92 | 4,94 | 2.812 | 63.237.614 |
| 18/8/2025 | 4,92 | 4,93 | +0,20% | 4,92 | 4,95 | 4,92 | 4,92 | 4,93 | 2.289 | 54.952.763 |
| 15/8/2025 | 4,95 | 4,92 | -0,61% | 4,90 | 4,95 | 4,92 | 4,91 | 4,92 | 2.108 | 56.050.349 |
| 14/8/2025 | 4,91 | 4,95 | +1,02% | 4,86 | 4,95 | 4,91 | 4,94 | 4,95 | 4.194 | 85.731.239 |
| 13/8/2025 | 4,96 | 4,90 | -0,61% | 4,86 | 5,00 | 4,92 | 4,90 | 4,91 | 4.007 | 73.314.168 |
| 12/8/2025 | 4,98 | 4,93 | -0,60% | 4,91 | 4,98 | 4,92 | 4,93 | 4,94 | 2.166 | 68.504.571 |
| 11/8/2025 | 5,03 | 4,96 | -1,00% | 4,90 | 5,03 | 4,98 | 4,95 | 4,96 | 2.323 | 69.265.299 |
| 8/8/2025 | 5,03 | 5,01 | 0,00% | 5,00 | 5,04 | 5,01 | 5,01 | 5,03 | 2.407 | 40.842.746 |
| 7/8/2025 | 5,03 | 5,01 | 0,00% | 5,00 | 5,05 | 5,02 | 5,01 | 5,02 | 1.525 | 30.842.626 |
| 6/8/2025 | 5,00 | 5,01 | +0,20% | 4,98 | 5,01 | 4,99 | 5,00 | 5,01 | 1.585 | 66.845.981 |
| 5/8/2025 | 5,02 | 5,00 | -0,40% | 4,98 | 5,04 | 5,01 | 5,00 | 5,01 | 1.598 | 61.579.111 |
| 4/8/2025 | 5,07 | 5,02 | -0,79% | 5,00 | 5,07 | 5,02 | 5,02 | 5,03 | 2.816 | 60.385.425 |
| 1/8/2025 | 5,08 | 5,06 | -1,36% | 5,03 | 5,10 | 5,06 | 5,05 | 5,06 | 1.604 | 53.443.338 |
| 31/7/2025 | 5,07 | 5,13 | +1,38% | 5,06 | 5,13 | 5,08 | 5,12 | 5,13 | 2.199 | 71.143.664 |
| 30/7/2025 | 5,05 | 5,06 | +0,60% | 5,00 | 5,09 | 5,05 | 5,05 | 5,06 | 1.463 | 44.851.205 |
| 29/7/2025 | 5,07 | 5,03 | -1,57% | 5,03 | 5,11 | 5,06 | 5,03 | 5,04 | 1.667 | 69.306.572 |
| 28/7/2025 | 5,16 | 5,11 | -0,97% | 5,10 | 5,16 | 5,12 | 5,11 | 5,12 | 1.818 | 62.976.678 |
| 25/7/2025 | 5,17 | 5,16 | +0,39% | 5,13 | 5,17 | 5,15 | 5,14 | 5,16 | 1.431 | 41.149.407 |
| 24/7/2025 | 5,18 | 5,14 | -0,19% | 5,14 | 5,19 | 5,16 | 5,14 | 5,16 | 1.093 | 28.364.799 |
| 23/7/2025 | 5,14 | 5,15 | +0,19% | 5,13 | 5,19 | 5,15 | 5,15 | 5,18 | 1.284 | 46.535.262 |
| 22/7/2025 | 5,09 | 5,14 | +0,78% | 5,09 | 5,19 | 5,13 | 5,12 | 5,14 | 1.320 | 42.732.280 |
| 21/7/2025 | 5,12 | 5,10 | -0,58% | 5,10 | 5,15 | 5,12 | 5,10 | 5,12 | 2.972 | 64.519.011 |
| 18/7/2025 | 5,20 | 5,13 | -1,35% | 5,12 | 5,20 | 5,15 | 5,12 | 5,13 | 1.500 | 48.479.892 |
| 17/7/2025 | 5,15 | 5,20 | +1,56% | 5,13 | 5,20 | 5,16 | 5,19 | 5,20 | 2.210 | 56.562.300 |
| 16/7/2025 | 5,18 | 5,12 | -1,16% | 5,12 | 5,20 | 5,17 | 5,12 | 5,13 | 2.857 | 56.167.788 |
| 15/7/2025 | 5,11 | 5,18 | +1,77% | 5,09 | 5,20 | 5,15 | 5,18 | 5,20 | 3.297 | 85.180.271 |
| 14/7/2025 | 5,14 | 5,09 | +0,20% | 5,06 | 5,14 | 5,10 | 5,08 | 5,09 | 3.352 | 65.450.947 |
| 11/7/2025 | 5,07 | 5,08 | +0,20% | 5,05 | 5,10 | 5,07 | 5,08 | 5,10 | 1.819 | 36.322.587 |
| 10/7/2025 | 5,06 | 5,07 | -0,59% | 5,02 | 5,08 | 5,06 | 5,07 | 5,08 | 1.472 | 42.381.249 |
| 9/7/2025 | 5,10 | 5,10 | 0,00% | 5,07 | 5,11 | 5,09 | 5,08 | 5,10 | 1.451 | 36.124.177 |
| 8/7/2025 | 5,11 | 5,10 | -0,20% | 5,07 | 5,15 | 5,10 | 5,09 | 5,10 | 2.410 | 36.310.479 |
| 7/7/2025 | 5,07 | 5,11 | +0,59% | 5,05 | 5,13 | 5,09 | 5,10 | 5,11 | 2.455 | 51.288.831 |
| 4/7/2025 | 5,07 | 5,08 | +0,40% | 5,05 | 5,08 | 5,06 | 5,06 | 5,08 | 1.735 | 35.419.394 |
| 3/7/2025 | 5,03 | 5,06 | +0,40% | 5,02 | 5,07 | 5,04 | 5,05 | 5,06 | 3.018 | 47.336.331 |
| 2/7/2025 | 5,03 | 5,04 | 0,00% | 5,03 | 5,08 | 5,05 | 5,03 | 5,04 | 1.428 | 45.958.056 |
| 1/7/2025 | 5,05 | 5,04 | -1,75% | 4,99 | 5,07 | 5,03 | 5,03 | 5,04 | 2.086 | 48.498.503 |
| 30/6/2025 | 5,05 | 5,13 | +1,58% | 5,02 | 5,15 | 5,07 | 5,12 | 5,13 | 4.361 | 115.264.265 |
| 27/6/2025 | 5,02 | 5,05 | +0,80% | 5,01 | 5,06 | 5,03 | 5,05 | 5,06 | 1.440 | 47.126.920 |
| 26/6/2025 | 5,09 | 5,01 | -0,79% | 5,01 | 5,09 | 5,04 | 5,01 | 5,02 | 2.771 | 60.624.793 |
| 25/6/2025 | 5,05 | 5,05 | +0,80% | 5,02 | 5,07 | 5,04 | 5,04 | 5,05 | 1.563 | 39.541.649 |
| 24/6/2025 | 5,01 | 5,01 | 0,00% | 5,01 | 5,06 | 5,04 | 5,01 | 5,03 | 1.488 | 38.707.813 |
| 23/6/2025 | 5,06 | 5,01 | -0,99% | 5,00 | 5,06 | 5,02 | 5,00 | 5,01 | 3.506 | 74.548.271 |
| 20/6/2025 | 5,07 | 5,06 | 0,00% | 5,03 | 5,08 | 5,05 | 5,05 | 5,06 | 1.986 | 47.414.199 |
| 18/6/2025 | 5,05 | 5,06 | +0,20% | 5,05 | 5,09 | 5,06 | 5,06 | 5,07 | 1.686 | 49.742.123 |
| 17/6/2025 | 5,07 | 5,05 | -0,20% | 5,04 | 5,09 | 5,06 | 5,05 | 5,07 | 2.383 | 38.572.136 |
| 16/6/2025 | 5,07 | 5,06 | -0,59% | 5,03 | 5,09 | 5,06 | 5,06 | 5,08 | 2.911 | 51.425.701 |
| 13/6/2025 | 5,08 | 5,09 | +1,19% | 5,04 | 5,09 | 5,06 | 5,08 | 5,09 | 2.528 | 45.059.021 |
| 12/6/2025 | 5,07 | 5,03 | -0,59% | 5,03 | 5,10 | 5,05 | 5,03 | 5,06 | 1.490 | 43.041.394 |
| 11/6/2025 | 5,05 | 5,06 | 0,00% | 5,04 | 5,08 | 5,05 | 5,05 | 5,06 | 2.404 | 33.456.624 |
| 10/6/2025 | 5,08 | 5,06 | -0,20% | 5,05 | 5,11 | 5,06 | 5,06 | 5,07 | 1.515 | 41.388.513 |
| 9/6/2025 | 5,09 | 5,07 | -0,78% | 5,04 | 5,13 | 5,07 | 5,07 | 5,08 | 2.614 | 66.673.995 |
| 6/6/2025 | 5,15 | 5,11 | -0,20% | 5,09 | 5,15 | 5,12 | 5,10 | 5,11 | 2.311 | 50.146.279 |
| 5/6/2025 | 5,03 | 5,12 | +1,99% | 5,03 | 5,13 | 5,06 | 5,11 | 5,12 | 1.991 | 63.341.281 |
| 4/6/2025 | 5,14 | 5,02 | -2,33% | 5,01 | 5,18 | 5,09 | 5,02 | 5,05 | 1.624 | 85.611.332 |