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: 10 Anos
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.
VPPR11 - FII V2 PRIME - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 21,99 | 21,92 | -0,36% | 21,65 | 22,00 | 21,85 | 21,57 | 21,92 | 95 | 11.006.049 |
| 11/3/2026 | 21,90 | 22,00 | 0,00% | 21,78 | 22,00 | 21,92 | 22,00 | 22,07 | 281 | 12.068.820 |
| 10/3/2026 | 21,89 | 22,00 | 0,00% | 21,57 | 22,00 | 21,85 | 22,00 | 22,20 | 96 | 7.002.166 |
| 9/3/2026 | 22,15 | 22,00 | -0,68% | 21,66 | 22,31 | 22,01 | 22,00 | 22,07 | 246 | 19.942.453 |
| 6/3/2026 | 22,30 | 22,15 | -2,21% | 22,15 | 22,49 | 22,24 | 22,15 | 22,17 | 87 | 5.770.111 |
| 5/3/2026 | 22,38 | 22,65 | +0,67% | 22,15 | 22,65 | 22,35 | 22,30 | 22,65 | 106 | 19.883.619 |
| 4/3/2026 | 21,89 | 22,50 | +2,27% | 21,78 | 22,50 | 22,29 | 22,15 | 22,65 | 102 | 14.561.761 |
| 3/3/2026 | 21,72 | 22,00 | +1,38% | 21,65 | 22,00 | 21,79 | 22,00 | 22,10 | 133 | 9.130.575 |
| 2/3/2026 | 22,14 | 21,70 | -3,98% | 21,65 | 22,60 | 22,06 | 21,70 | 21,80 | 1.127 | 75.537.136 |
| 27/2/2026 | 22,30 | 22,60 | 0,00% | 21,99 | 22,60 | 22,25 | 22,60 | 22,63 | 561 | 55.798.361 |
| 26/2/2026 | 22,17 | 22,60 | 0,00% | 22,10 | 22,60 | 22,39 | 22,60 | 22,65 | 268 | 23.516.525 |
| 25/2/2026 | 22,10 | 22,60 | +0,18% | 22,10 | 22,60 | 22,44 | 22,60 | 22,62 | 220 | 14.792.869 |
| 24/2/2026 | 22,06 | 22,56 | +0,27% | 22,06 | 22,60 | 22,30 | 22,21 | 22,60 | 301 | 17.219.123 |
| 23/2/2026 | 22,70 | 22,50 | -0,88% | 22,19 | 22,70 | 22,40 | 22,20 | 22,50 | 645 | 25.231.319 |
| 20/2/2026 | 22,02 | 22,70 | +2,07% | 22,00 | 22,99 | 22,98 | 22,22 | 22,70 | 196 | 2.243.260.017 |
| 19/2/2026 | 22,01 | 22,24 | -0,22% | 21,00 | 22,27 | 21,79 | 22,01 | 22,24 | 364 | 30.730.880 |
| 18/2/2026 | 21,88 | 22,29 | +1,87% | 21,42 | 22,29 | 21,95 | 22,00 | 22,28 | 111 | 9.206.676 |
| 13/2/2026 | 21,88 | 21,88 | +1,06% | 21,88 | 22,50 | 21,95 | 21,88 | 22,10 | 309 | 13.744.631 |
| 11/2/2026 | 21,40 | 21,65 | +1,17% | 20,37 | 21,65 | 21,03 | 21,05 | 21,66 | 330 | 16.511.256 |
| 10/2/2026 | 20,01 | 21,40 | -2,73% | 20,01 | 21,68 | 20,93 | 21,40 | 21,48 | 418 | 14.459.952 |
| 9/2/2026 | 20,00 | 22,00 | +10,00% | 19,31 | 23,69 | 19,94 | 20,00 | 22,00 | 209 | 33.011.651 |
| 6/2/2026 | 19,31 | 20,00 | +2,20% | 19,31 | 20,00 | 19,43 | 19,50 | 20,00 | 99 | 8.960.732 |
| 5/2/2026 | 19,11 | 19,57 | +0,36% | 19,00 | 19,88 | 19,40 | 19,57 | 19,98 | 451 | 10.398.877 |
| 4/2/2026 | 18,90 | 19,50 | +3,07% | 18,71 | 19,50 | 19,01 | 19,50 | 19,57 | 115 | 10.453.090 |
| 3/2/2026 | 18,25 | 18,92 | +2,27% | 18,25 | 18,93 | 18,63 | 18,50 | 18,92 | 116 | 15.521.069 |
| 2/2/2026 | 18,00 | 18,50 | +2,55% | 18,00 | 18,50 | 18,04 | 18,25 | 18,50 | 126 | 11.602.298 |
| 30/1/2026 | 18,00 | 18,04 | +0,22% | 18,00 | 18,18 | 18,00 | 18,00 | 18,05 | 228 | 3.695.018 |
| 29/1/2026 | 18,21 | 18,00 | -1,15% | 18,00 | 18,40 | 18,06 | 18,00 | 18,13 | 103 | 4.579.644 |
| 28/1/2026 | 17,50 | 18,21 | +4,06% | 17,50 | 18,50 | 17,55 | 18,00 | 18,21 | 150 | 30.710.481 |
| 27/1/2026 | 17,50 | 17,50 | -0,06% | 17,50 | 17,54 | 17,50 | 17,50 | 17,51 | 116 | 21.850.817 |
| 26/1/2026 | 17,30 | 17,51 | +1,21% | 17,25 | 17,58 | 17,42 | 17,50 | 17,52 | 260 | 9.782.157 |
| 23/1/2026 | 17,25 | 17,30 | +0,29% | 17,25 | 17,33 | 17,26 | 17,30 | 17,33 | 285 | 6.072.031 |
| 22/1/2026 | 17,01 | 17,25 | +1,41% | 17,00 | 17,30 | 17,11 | 17,25 | 17,27 | 332 | 4.889.625 |
| 21/1/2026 | 16,75 | 17,01 | +1,55% | 16,75 | 17,10 | 16,95 | 17,01 | 17,10 | 203 | 9.731.617 |
| 20/1/2026 | 16,70 | 16,75 | +0,30% | 16,70 | 16,77 | 16,71 | 16,75 | 16,76 | 181 | 10.474.638 |
| 19/1/2026 | 16,70 | 16,70 | 0,00% | 16,65 | 16,75 | 16,67 | 16,70 | 16,71 | 139 | 4.269.205 |
| 16/1/2026 | 16,65 | 16,70 | +0,30% | 16,65 | 16,75 | 16,67 | 16,65 | 16,71 | 96 | 4.196.448 |
| 15/1/2026 | 16,50 | 16,65 | +0,91% | 16,50 | 16,75 | 16,61 | 16,65 | 16,66 | 141 | 4.802.496 |
| 14/1/2026 | 16,51 | 16,50 | -0,06% | 16,50 | 16,56 | 16,51 | 16,50 | 16,51 | 132 | 5.761.841 |
| 13/1/2026 | 16,25 | 16,51 | +1,60% | 16,25 | 16,51 | 16,35 | 16,50 | 16,51 | 269 | 10.149.306 |
| 12/1/2026 | 16,25 | 16,25 | 0,00% | 16,25 | 16,26 | 16,25 | 16,25 | 16,26 | 108 | 5.973.765 |
| 9/1/2026 | 16,25 | 16,25 | 0,00% | 16,25 | 16,45 | 16,26 | 16,25 | 16,26 | 101 | 3.658.273 |
| 8/1/2026 | 16,10 | 16,25 | +0,49% | 16,10 | 16,44 | 16,25 | 16,25 | 16,26 | 172 | 61.203.292 |
| 7/1/2026 | 16,00 | 16,17 | +1,06% | 16,00 | 16,17 | 16,13 | 16,10 | 16,17 | 168 | 28.741.346 |
| 6/1/2026 | 15,80 | 16,00 | +1,07% | 15,80 | 16,05 | 15,97 | 16,00 | 16,01 | 176 | 4.534.866 |
| 5/1/2026 | 15,83 | 15,83 | +0,06% | 15,82 | 16,04 | 15,91 | 15,82 | 15,83 | 73 | 3.568.898 |
| 2/1/2026 | 16,00 | 15,82 | -2,04% | 15,80 | 16,04 | 15,99 | 15,82 | 15,99 | 74 | 3.408.274 |
| 30/12/2025 | 16,16 | 16,15 | +0,94% | 16,00 | 16,42 | 16,02 | 16,01 | 16,15 | 92 | 5.253.581 |
| 29/12/2025 | 16,00 | 16,00 | 0,00% | 16,00 | 16,07 | 16,01 | 16,00 | 16,01 | 128 | 7.498.070 |
| 26/12/2025 | 15,99 | 16,00 | +0,95% | 15,80 | 16,01 | 15,98 | 16,00 | 16,01 | 120 | 13.292.970 |
| 23/12/2025 | 15,81 | 15,85 | +0,13% | 15,80 | 15,86 | 15,82 | 15,85 | 15,86 | 236 | 2.832.183 |
| 22/12/2025 | 15,80 | 15,83 | +0,06% | 15,80 | 15,85 | 15,81 | 15,81 | 15,84 | 131 | 6.164.812 |
| 19/12/2025 | 15,80 | 15,82 | +0,13% | 15,63 | 15,83 | 15,79 | 15,80 | 15,82 | 192 | 14.545.215 |
| 18/12/2025 | 15,50 | 15,80 | +2,07% | 15,45 | 15,81 | 15,70 | 15,80 | 15,81 | 119 | 7.574.888 |
| 17/12/2025 | 15,70 | 15,48 | -1,40% | 15,46 | 15,72 | 15,68 | 15,48 | 15,55 | 55 | 5.932.714 |
| 16/12/2025 | 15,49 | 15,70 | +1,55% | 15,45 | 15,70 | 15,54 | 15,70 | 15,72 | 106 | 7.648.563 |
| 15/12/2025 | 15,40 | 15,46 | +0,39% | 15,32 | 15,49 | 15,42 | 15,46 | 15,47 | 165 | 11.340.766 |
| 12/12/2025 | 15,32 | 15,40 | +0,65% | 15,16 | 15,40 | 15,33 | 15,40 | 15,45 | 448 | 17.424.941 |
| 11/12/2025 | 15,30 | 15,30 | 0,00% | 15,15 | 15,31 | 15,24 | 15,15 | 15,30 | 63 | 9.929.902 |
| 10/12/2025 | 15,33 | 15,30 | 0,00% | 15,30 | 15,33 | 15,30 | 15,30 | 15,31 | 55 | 5.181.126 |
| 9/12/2025 | 15,30 | 15,30 | 0,00% | 15,15 | 15,34 | 15,26 | 15,30 | 15,31 | 89 | 9.284.301 |
| 8/12/2025 | 15,10 | 15,30 | 0,00% | 14,86 | 15,30 | 15,15 | 15,30 | 15,33 | 119 | 14.813.462 |
| 5/12/2025 | 15,16 | 15,30 | +1,39% | 15,06 | 15,30 | 15,17 | 15,10 | 15,33 | 54 | 6.262.037 |
| 4/12/2025 | 15,09 | 15,09 | 0,00% | 15,09 | 15,18 | 15,10 | 15,09 | 15,10 | 55 | 3.512.458 |
| 3/12/2025 | 14,84 | 15,09 | +1,82% | 14,59 | 15,19 | 15,06 | 15,09 | 15,12 | 400 | 9.831.638 |
| 2/12/2025 | 14,61 | 14,82 | +1,44% | 14,59 | 14,87 | 14,66 | 14,59 | 14,85 | 96 | 3.630.764 |
| 1/12/2025 | 15,04 | 14,61 | -4,82% | 14,60 | 15,23 | 14,81 | 14,61 | 14,89 | 157 | 9.512.320 |
| 28/11/2025 | 15,10 | 15,35 | +0,92% | 15,00 | 15,35 | 15,28 | 15,03 | 15,20 | 109 | 12.533.514 |
| 27/11/2025 | 15,12 | 15,21 | -0,59% | 15,01 | 15,27 | 15,11 | 15,10 | 15,21 | 81 | 4.445.602 |
| 26/11/2025 | 15,04 | 15,30 | 0,00% | 15,00 | 15,30 | 15,10 | 15,06 | 15,20 | 353 | 9.216.285 |
| 25/11/2025 | 15,28 | 15,30 | 0,00% | 15,00 | 15,30 | 15,08 | 15,08 | 15,32 | 97 | 9.344.102 |
| 24/11/2025 | 15,13 | 15,30 | 0,00% | 15,00 | 15,30 | 15,05 | 15,30 | 15,32 | 195 | 10.060.614 |
| 21/11/2025 | 15,39 | 15,30 | -0,58% | 15,00 | 15,40 | 15,27 | 15,05 | 15,29 | 123 | 18.133.471 |
| 19/11/2025 | 15,35 | 15,39 | +0,26% | 15,18 | 15,49 | 15,36 | 15,39 | 15,40 | 98 | 3.890.787 |
| 18/11/2025 | 15,35 | 15,35 | 0,00% | 15,35 | 15,44 | 15,35 | 15,35 | 15,36 | 66 | 7.224.354 |
| 17/11/2025 | 15,35 | 15,35 | 0,00% | 15,35 | 15,42 | 15,35 | 15,35 | 15,36 | 83 | 4.852.491 |
| 14/11/2025 | 15,35 | 15,35 | 0,00% | 15,35 | 15,47 | 15,35 | 15,35 | 15,38 | 76 | 3.556.216 |
| 13/11/2025 | 15,31 | 15,35 | +0,26% | 15,13 | 15,45 | 15,33 | 15,35 | 15,38 | 82 | 3.601.765 |
| 12/11/2025 | 15,31 | 15,31 | 0,00% | 15,31 | 15,32 | 15,31 | 15,31 | 15,32 | 51 | 3.862.927 |
| 11/11/2025 | 15,31 | 15,31 | 0,00% | 15,02 | 15,32 | 15,26 | 15,31 | 15,32 | 86 | 5.976.441 |
| 10/11/2025 | 15,30 | 15,31 | +0,07% | 15,00 | 15,34 | 15,25 | 15,31 | 15,32 | 133 | 7.853.425 |
| 7/11/2025 | 15,00 | 15,30 | +1,80% | 15,00 | 15,33 | 15,13 | 15,00 | 15,31 | 81 | 4.714.915 |
| 6/11/2025 | 15,01 | 15,03 | -0,13% | 15,00 | 15,35 | 15,06 | 15,03 | 15,32 | 93 | 4.934.622 |
| 5/11/2025 | 15,05 | 15,05 | +0,33% | 15,00 | 15,71 | 15,02 | 15,05 | 15,15 | 116 | 3.612.929 |
| 4/11/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 16,49 | 15,06 | 15,00 | 15,60 | 123 | 4.806.485 |
| 3/11/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,04 | 15,00 | 15,00 | 15,01 | 71 | 3.007.641 |
| 31/10/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,09 | 15,00 | 15,00 | 15,05 | 51 | 1.704.462 |
| 30/10/2025 | 15,00 | 15,00 | 0,00% | 15,00 | 15,12 | 15,00 | 15,00 | 15,01 | 74 | 4.507.285 |
| 29/10/2025 | 14,89 | 15,00 | +1,01% | 14,71 | 15,03 | 14,89 | 15,00 | 15,03 | 111 | 10.745.981 |
| 28/10/2025 | 14,80 | 14,85 | +0,34% | 14,70 | 14,87 | 14,77 | 14,85 | 14,86 | 84 | 7.410.289 |
| 27/10/2025 | 14,71 | 14,80 | +0,68% | 14,70 | 14,80 | 14,70 | 14,80 | 14,81 | 124 | 4.759.288 |
| 24/10/2025 | 14,65 | 14,70 | +0,34% | 14,03 | 14,70 | 14,60 | 14,70 | 14,71 | 78 | 8.535.601 |
| 23/10/2025 | 14,61 | 14,65 | +0,21% | 14,61 | 14,65 | 14,61 | 14,65 | 14,66 | 58 | 2.934.391 |
| 22/10/2025 | 14,61 | 14,62 | +0,07% | 14,61 | 14,70 | 14,61 | 14,62 | 14,67 | 90 | 4.657.913 |
| 21/10/2025 | 14,51 | 14,61 | +0,69% | 14,33 | 14,75 | 14,53 | 14,61 | 14,63 | 129 | 3.974.169 |
| 20/10/2025 | 14,51 | 14,51 | +0,07% | 14,03 | 14,97 | 14,46 | 14,51 | 14,52 | 257 | 19.986.332 |
| 17/10/2025 | 14,45 | 14,50 | 0,00% | 14,31 | 14,60 | 14,46 | 14,50 | 14,51 | 101 | 4.615.166 |
| 16/10/2025 | 14,63 | 14,50 | -0,89% | 14,00 | 14,97 | 14,32 | 14,50 | 14,51 | 211 | 13.628.803 |
| 15/10/2025 | 14,06 | 14,63 | +4,50% | 14,00 | 14,99 | 14,54 | 14,22 | 14,63 | 1.237 | 37.106.730 |
| 14/10/2025 | 13,62 | 14,00 | +2,04% | 13,61 | 14,97 | 14,02 | 14,00 | 14,07 | 1.132 | 42.632.958 |
| 13/10/2025 | 13,72 | 13,72 | 0,00% | 13,55 | 13,72 | 13,61 | 13,61 | 13,74 | 87 | 3.788.134 |
| 10/10/2025 | 13,70 | 13,72 | +0,15% | 13,50 | 13,80 | 13,63 | 13,53 | 13,73 | 244 | 7.311.201 |
| 9/10/2025 | 13,62 | 13,70 | +0,51% | 13,50 | 13,70 | 13,59 | 13,70 | 13,71 | 103 | 5.355.035 |
| 8/10/2025 | 13,51 | 13,63 | +0,81% | 13,51 | 13,63 | 13,59 | 13,61 | 13,63 | 117 | 9.462.599 |
| 7/10/2025 | 13,51 | 13,52 | -0,66% | 13,50 | 13,65 | 13,55 | 13,52 | 13,65 | 86 | 2.313.956 |
| 6/10/2025 | 13,50 | 13,61 | +0,44% | 13,50 | 13,61 | 13,51 | 13,50 | 13,62 | 98 | 8.046.241 |
| 3/10/2025 | 13,51 | 13,55 | +0,30% | 13,50 | 13,59 | 13,51 | 13,51 | 13,61 | 97 | 3.397.681 |
| 2/10/2025 | 13,50 | 13,51 | +0,07% | 13,50 | 13,62 | 13,50 | 13,51 | 13,58 | 108 | 5.747.628 |
| 1/10/2025 | 13,41 | 13,50 | 0,00% | 13,31 | 13,51 | 13,43 | 13,50 | 13,51 | 99 | 8.530.458 |
| 30/9/2025 | 13,45 | 13,50 | +0,75% | 13,40 | 13,51 | 13,43 | 13,50 | 13,52 | 127 | 3.446.819 |
| 29/9/2025 | 13,21 | 13,40 | +1,44% | 13,20 | 13,50 | 13,23 | 13,40 | 13,41 | 175 | 4.884.959 |
| 26/9/2025 | 13,10 | 13,21 | +0,84% | 12,87 | 14,00 | 13,12 | 13,21 | 13,75 | 155 | 19.810.956 |
| 25/9/2025 | 12,87 | 13,10 | +0,46% | 12,85 | 13,10 | 12,96 | 13,10 | 13,11 | 141 | 8.217.390 |
| 24/9/2025 | 13,09 | 13,04 | -0,08% | 12,85 | 13,09 | 12,95 | 13,04 | 13,05 | 81 | 3.448.331 |
| 23/9/2025 | 12,95 | 13,05 | +0,54% | 12,80 | 13,05 | 12,92 | 12,87 | 13,05 | 355 | 12.382.595 |
| 22/9/2025 | 12,89 | 12,98 | +0,70% | 12,83 | 12,98 | 12,89 | 12,83 | 12,98 | 97 | 4.356.684 |
| 19/9/2025 | 12,88 | 12,89 | +0,08% | 12,88 | 12,90 | 12,88 | 12,88 | 12,89 | 439 | 4.150.035 |
| 18/9/2025 | 12,88 | 12,88 | 0,00% | 12,88 | 12,90 | 12,88 | 12,88 | 12,89 | 75 | 3.627.336 |
| 17/9/2025 | 12,88 | 12,88 | 0,00% | 12,88 | 12,94 | 12,88 | 12,88 | 12,90 | 58 | 2.341.966 |
| 16/9/2025 | 12,86 | 12,88 | -1,30% | 12,82 | 13,00 | 12,86 | 12,88 | 12,90 | 554 | 7.461.909 |
| 15/9/2025 | 12,91 | 13,05 | +0,38% | 12,73 | 13,05 | 12,87 | 12,86 | 12,91 | 191 | 13.977.725 |
| 12/9/2025 | 12,90 | 13,00 | 0,00% | 12,90 | 13,00 | 12,91 | 12,90 | 13,00 | 90 | 7.868.471 |
| 11/9/2025 | 12,92 | 13,00 | +0,08% | 12,90 | 13,00 | 12,93 | 13,00 | 13,01 | 1.517 | 24.374.837 |
| 10/9/2025 | 12,80 | 12,99 | -0,15% | 12,71 | 12,99 | 12,84 | 12,91 | 12,99 | 206 | 10.463.672 |
| 9/9/2025 | 12,85 | 13,01 | -0,15% | 12,75 | 13,01 | 12,86 | 12,86 | 13,02 | 106 | 6.737.473 |
| 8/9/2025 | 13,02 | 13,03 | -0,46% | 12,80 | 13,03 | 12,93 | 12,84 | 13,04 | 212 | 13.122.625 |
| 5/9/2025 | 12,83 | 13,09 | +0,46% | 12,80 | 13,09 | 12,90 | 12,83 | 13,09 | 137 | 7.501.345 |
| 4/9/2025 | 13,01 | 13,03 | +0,08% | 12,71 | 13,03 | 12,84 | 12,82 | 13,03 | 128 | 11.801.044 |
| 3/9/2025 | 13,00 | 13,02 | +0,15% | 12,80 | 13,02 | 12,85 | 12,83 | 13,09 | 112 | 6.661.076 |
| 2/9/2025 | 12,93 | 13,00 | +0,39% | 12,70 | 13,00 | 12,83 | 12,80 | 13,00 | 546 | 9.141.277 |
| 1/9/2025 | 12,80 | 12,95 | -0,31% | 12,80 | 12,95 | 12,84 | 12,89 | 12,95 | 88 | 6.795.862 |
| 29/8/2025 | 12,74 | 12,99 | 0,00% | 12,70 | 12,99 | 12,91 | 12,90 | 12,99 | 121 | 14.212.340 |
| 28/8/2025 | 12,88 | 12,99 | +0,78% | 12,70 | 12,99 | 12,82 | 12,74 | 12,99 | 124 | 6.276.632 |
| 27/8/2025 | 12,73 | 12,89 | -0,08% | 12,70 | 12,90 | 12,77 | 12,70 | 12,91 | 157 | 12.317.553 |
| 26/8/2025 | 12,86 | 12,90 | -0,62% | 12,75 | 12,90 | 12,84 | 12,75 | 12,90 | 160 | 8.262.486 |
| 25/8/2025 | 12,87 | 12,98 | 0,00% | 12,70 | 12,98 | 12,80 | 12,86 | 12,98 | 196 | 13.643.752 |
| 22/8/2025 | 12,74 | 12,98 | -0,15% | 12,70 | 12,98 | 12,86 | 12,76 | 12,98 | 99 | 8.436.736 |
| 21/8/2025 | 12,75 | 13,00 | +1,56% | 12,75 | 13,00 | 12,83 | 12,71 | 13,01 | 238 | 11.858.112 |
| 20/8/2025 | 12,76 | 12,80 | 0,00% | 12,75 | 12,80 | 12,75 | 12,80 | 12,81 | 151 | 3.304.677 |
| 19/8/2025 | 12,70 | 12,80 | +0,39% | 12,70 | 12,80 | 12,72 | 12,76 | 12,80 | 187 | 4.837.640 |
| 18/8/2025 | 12,70 | 12,75 | +0,39% | 12,70 | 12,75 | 12,70 | 12,70 | 12,76 | 131 | 5.120.340 |
| 15/8/2025 | 12,80 | 12,70 | -1,01% | 12,70 | 12,80 | 12,70 | 12,70 | 12,71 | 80 | 1.660.346 |
| 14/8/2025 | 12,83 | 12,83 | +0,23% | 12,70 | 12,83 | 12,72 | 12,71 | 12,83 | 127 | 8.162.951 |
| 13/8/2025 | 12,75 | 12,80 | +0,39% | 12,70 | 12,80 | 12,76 | 12,70 | 12,80 | 128 | 9.326.637 |
| 12/8/2025 | 12,74 | 12,75 | +0,08% | 12,61 | 12,75 | 12,70 | 12,70 | 12,76 | 196 | 6.404.250 |
| 11/8/2025 | 12,70 | 12,74 | +0,31% | 12,70 | 12,74 | 12,70 | 12,71 | 12,73 | 129 | 5.671.139 |
| 8/8/2025 | 12,70 | 12,70 | 0,00% | 12,70 | 12,72 | 12,70 | 12,70 | 12,71 | 90 | 3.334.340 |
| 7/8/2025 | 12,70 | 12,70 | -0,24% | 12,70 | 12,75 | 12,70 | 12,70 | 12,71 | 108 | 5.139.286 |
| 6/8/2025 | 12,75 | 12,73 | -0,16% | 12,70 | 12,75 | 12,70 | 12,70 | 12,73 | 516 | 4.451.133 |
| 5/8/2025 | 12,70 | 12,75 | +0,39% | 12,55 | 12,75 | 12,69 | 12,71 | 12,75 | 216 | 15.937.005 |
| 4/8/2025 | 12,61 | 12,70 | +0,40% | 12,52 | 12,70 | 12,59 | 12,70 | 12,71 | 141 | 5.352.171 |
| 1/8/2025 | 12,60 | 12,65 | +0,40% | 12,51 | 12,65 | 12,60 | 12,62 | 12,65 | 157 | 7.712.697 |
| 31/7/2025 | 12,52 | 12,60 | +0,88% | 12,33 | 12,60 | 12,52 | 12,60 | 12,65 | 77 | 5.092.569 |
| 30/7/2025 | 12,21 | 12,49 | +2,29% | 12,21 | 12,53 | 12,39 | 12,44 | 12,49 | 173 | 10.796.636 |
| 29/7/2025 | 12,43 | 12,21 | 0,00% | 12,21 | 12,53 | 12,29 | 12,21 | 12,30 | 97 | 7.086.514 |
| 28/7/2025 | 12,64 | 12,21 | -2,94% | 12,21 | 12,64 | 12,45 | 12,21 | 12,60 | 137 | 6.609.373 |
| 25/7/2025 | 12,59 | 12,58 | -1,10% | 12,58 | 12,70 | 12,60 | 12,58 | 12,60 | 195 | 5.696.252 |
| 24/7/2025 | 12,59 | 12,72 | -0,31% | 12,58 | 12,75 | 12,62 | 12,59 | 12,72 | 132 | 3.297.099 |
| 23/7/2025 | 12,50 | 12,76 | +0,08% | 12,40 | 12,78 | 12,57 | 12,76 | 12,77 | 176 | 41.415.060 |
| 22/7/2025 | 12,16 | 12,75 | +2,08% | 12,11 | 12,75 | 12,52 | 12,60 | 12,75 | 183 | 11.082.131 |
| 21/7/2025 | 12,10 | 12,49 | +3,22% | 12,10 | 12,49 | 12,29 | 12,15 | 12,49 | 254 | 17.824.644 |
| 18/7/2025 | 12,11 | 12,10 | -0,17% | 12,10 | 12,24 | 12,11 | 12,10 | 12,13 | 157 | 6.911.350 |
| 17/7/2025 | 12,11 | 12,12 | -0,82% | 12,11 | 12,38 | 12,19 | 12,11 | 12,12 | 161 | 2.731.451 |
| 16/7/2025 | 12,50 | 12,22 | -2,16% | 12,21 | 12,70 | 12,37 | 12,22 | 12,36 | 185 | 3.836.651 |
| 15/7/2025 | 12,63 | 12,49 | -0,08% | 12,30 | 12,63 | 12,43 | 12,31 | 12,50 | 726 | 6.474.950 |
| 14/7/2025 | 12,70 | 12,50 | -1,57% | 12,45 | 12,70 | 12,53 | 12,50 | 12,63 | 187 | 16.017.968 |
| 11/7/2025 | 12,53 | 12,70 | -1,09% | 12,53 | 12,84 | 12,67 | 12,70 | 12,77 | 326 | 15.570.803 |
| 10/7/2025 | 12,71 | 12,84 | +0,47% | 12,48 | 12,84 | 12,66 | 12,51 | 12,84 | 123 | 6.582.444 |
| 9/7/2025 | 12,70 | 12,78 | -1,39% | 12,52 | 13,00 | 12,61 | 12,70 | 12,78 | 116 | 55.879.771 |
| 8/7/2025 | 12,50 | 12,96 | +3,68% | 12,41 | 12,96 | 12,65 | 12,70 | 12,96 | 198 | 7.728.067 |
| 7/7/2025 | 12,50 | 12,50 | 0,00% | 12,50 | 12,71 | 12,59 | 12,50 | 12,52 | 339 | 10.100.356 |
| 4/7/2025 | 12,67 | 12,50 | -1,03% | 12,50 | 12,75 | 12,64 | 12,50 | 12,70 | 286 | 6.015.159 |
| 3/7/2025 | 12,64 | 12,63 | -0,24% | 12,63 | 12,69 | 12,64 | 12,63 | 12,67 | 141 | 4.777.066 |
| 2/7/2025 | 12,86 | 12,66 | -2,62% | 12,63 | 12,86 | 12,67 | 12,66 | 12,67 | 308 | 4.627.813 |
| 1/7/2025 | 12,78 | 13,00 | +0,78% | 12,50 | 13,01 | 12,84 | 12,60 | 12,87 | 308 | 16.292.656 |
| 30/6/2025 | 12,65 | 12,90 | +1,98% | 12,65 | 12,90 | 12,71 | 12,90 | 12,97 | 207 | 3.631.032 |
| 27/6/2025 | 12,65 | 12,65 | 0,00% | 12,65 | 12,86 | 12,67 | 12,65 | 12,84 | 249 | 10.302.290 |
| 26/6/2025 | 12,65 | 12,65 | -0,78% | 12,65 | 12,76 | 12,66 | 12,65 | 12,71 | 1.096 | 13.492.555 |
| 25/6/2025 | 12,65 | 12,75 | +0,39% | 12,65 | 12,75 | 12,69 | 12,71 | 12,87 | 230 | 195.313.974 |
| 24/6/2025 | 12,65 | 12,70 | +0,40% | 12,65 | 12,85 | 12,67 | 12,70 | 12,79 | 232 | 4.714.229 |
| 23/6/2025 | 12,91 | 12,65 | -2,01% | 12,65 | 12,91 | 12,68 | 12,65 | 12,77 | 414 | 8.674.123 |
| 20/6/2025 | 12,77 | 12,91 | +0,16% | 12,65 | 12,91 | 12,75 | 12,91 | 12,92 | 119 | 4.620.936 |
| 18/6/2025 | 12,77 | 12,89 | +0,31% | 12,75 | 12,98 | 12,78 | 12,77 | 12,87 | 205 | 2.562.688 |
| 17/6/2025 | 12,66 | 12,85 | +0,78% | 12,65 | 12,85 | 12,74 | 12,75 | 12,90 | 187 | 7.449.327 |
| 16/6/2025 | 12,65 | 12,75 | +0,79% | 12,65 | 12,76 | 12,65 | 12,75 | 12,94 | 283 | 34.909.712 |
| 13/6/2025 | 12,93 | 12,65 | -1,33% | 12,65 | 12,95 | 12,68 | 12,65 | 12,70 | 284 | 8.909.131 |
| 12/6/2025 | 12,87 | 12,82 | 0,00% | 12,80 | 12,89 | 12,80 | 12,82 | 12,83 | 270 | 4.790.909 |
| 11/6/2025 | 12,78 | 12,82 | -0,54% | 12,70 | 13,01 | 12,78 | 12,82 | 12,88 | 386 | 11.400.823 |
| 10/6/2025 | 12,88 | 12,89 | -0,46% | 12,65 | 12,95 | 12,77 | 12,89 | 12,95 | 976 | 5.683.056 |
| 9/6/2025 | 12,82 | 12,95 | +1,01% | 12,79 | 12,95 | 12,83 | 12,87 | 12,95 | 177 | 6.045.200 |
| 6/6/2025 | 12,83 | 12,82 | 0,00% | 12,82 | 12,94 | 12,82 | 12,82 | 12,85 | 294 | 13.222.344 |
| 5/6/2025 | 12,85 | 12,82 | -1,54% | 12,80 | 13,02 | 12,87 | 12,82 | 12,96 | 284 | 25.943.269 |
| 4/6/2025 | 12,85 | 13,02 | -0,23% | 12,85 | 13,02 | 12,94 | 12,88 | 13,02 | 203 | 4.959.687 |
| 3/6/2025 | 13,00 | 13,05 | +0,38% | 12,85 | 13,20 | 12,98 | 13,05 | 13,07 | 129 | 5.146.264 |
| 2/6/2025 | 12,88 | 13,00 | -0,76% | 12,85 | 13,05 | 12,95 | 13,00 | 13,05 | 357 | 20.141.994 |
| 30/5/2025 | 12,87 | 13,10 | 0,00% | 12,85 | 13,10 | 12,91 | 13,10 | 13,11 | 213 | 7.125.608 |
| 29/5/2025 | 12,86 | 13,10 | -0,83% | 12,85 | 13,15 | 12,92 | 12,88 | 13,09 | 109 | 2.729.858 |
| 28/5/2025 | 12,88 | 13,21 | +2,01% | 12,80 | 13,21 | 12,89 | 12,97 | 13,20 | 261 | 9.974.900 |
| 27/5/2025 | 12,94 | 12,95 | +0,47% | 12,83 | 13,00 | 12,92 | 12,84 | 12,95 | 206 | 87.286.409 |
| 26/5/2025 | 12,94 | 12,89 | -0,39% | 12,89 | 12,98 | 12,91 | 12,89 | 12,94 | 288 | 7.768.018 |
| 23/5/2025 | 13,00 | 12,94 | -0,46% | 12,94 | 13,00 | 12,96 | 12,94 | 12,95 | 267 | 4.006.498 |
| 22/5/2025 | 12,94 | 13,00 | 0,00% | 12,94 | 13,02 | 12,97 | 13,00 | 13,04 | 218 | 4.837.320 |
| 21/5/2025 | 12,94 | 13,00 | +0,46% | 12,94 | 13,00 | 12,95 | 12,95 | 13,00 | 104 | 5.523.744 |
| 20/5/2025 | 13,03 | 12,94 | -0,46% | 12,92 | 13,04 | 12,98 | 12,94 | 13,04 | 263 | 7.032.952 |
| 19/5/2025 | 13,00 | 13,00 | 0,00% | 12,90 | 13,05 | 12,99 | 13,00 | 13,03 | 117 | 5.131.052 |
| 16/5/2025 | 13,00 | 13,00 | 0,00% | 12,94 | 13,01 | 12,98 | 13,00 | 13,01 | 322 | 4.301.263 |
| 15/5/2025 | 13,00 | 13,00 | 0,00% | 13,00 | 13,10 | 13,00 | 13,00 | 13,01 | 193 | 7.179.639 |
| 14/5/2025 | 13,00 | 13,00 | 0,00% | 12,98 | 13,03 | 13,00 | 13,00 | 13,01 | 160 | 5.130.028 |
| 13/5/2025 | 13,12 | 13,00 | -0,84% | 12,93 | 13,16 | 13,07 | 13,00 | 13,05 | 118 | 9.093.781 |
| 12/5/2025 | 13,11 | 13,11 | 0,00% | 13,10 | 13,14 | 13,11 | 13,11 | 13,12 | 118 | 4.797.240 |
| 9/5/2025 | 13,11 | 13,11 | 0,00% | 13,11 | 13,13 | 13,11 | 13,11 | 13,13 | 104 | 131.369.076 |
| 8/5/2025 | 13,12 | 13,11 | 0,00% | 12,98 | 13,12 | 13,09 | 13,11 | 13,12 | 656 | 4.149.994 |
| 7/5/2025 | 13,11 | 13,11 | -0,08% | 13,11 | 13,12 | 13,11 | 13,11 | 13,12 | 61 | 3.005.023 |
| 6/5/2025 | 13,01 | 13,12 | +0,92% | 12,92 | 13,13 | 13,06 | 13,11 | 13,12 | 161 | 7.828.782 |
| 5/5/2025 | 13,10 | 13,00 | -0,76% | 12,97 | 13,11 | 13,09 | 13,00 | 13,11 | 324 | 10.672.923 |
| 2/5/2025 | 13,10 | 13,10 | 0,00% | 12,98 | 13,11 | 13,09 | 13,10 | 13,11 | 107 | 4.519.443 |
| 29/4/2025 | 13,00 | 13,10 | 0,00% | 12,90 | 13,15 | 13,02 | 13,11 | 13,14 | 125 | 8.932.724 |
| 28/4/2025 | 13,04 | 13,10 | +0,46% | 12,89 | 13,20 | 13,02 | 13,00 | 13,10 | 107 | 177.126.858 |
| 25/4/2025 | 13,11 | 13,04 | -0,46% | 12,91 | 13,11 | 13,03 | 12,89 | 13,04 | 99 | 6.525.389 |
| 24/4/2025 | 13,10 | 13,10 | 0,00% | 12,96 | 13,14 | 13,09 | 13,10 | 13,11 | 107 | 15.560.004 |
| 23/4/2025 | 13,21 | 13,10 | 0,00% | 12,96 | 13,21 | 13,11 | 13,10 | 13,13 | 192 | 11.524.226 |
| 22/4/2025 | 13,09 | 13,10 | -0,08% | 13,09 | 13,45 | 13,13 | 13,10 | 13,16 | 158 | 2.658.458 |
| 17/4/2025 | 13,09 | 13,11 | +0,15% | 13,09 | 13,15 | 13,09 | 13,09 | 13,11 | 98 | 7.352.404 |
| 16/4/2025 | 13,10 | 13,09 | -0,08% | 13,01 | 13,14 | 13,09 | 13,09 | 13,14 | 102 | 4.267.619 |
| 15/4/2025 | 13,09 | 13,10 | 0,00% | 12,96 | 13,10 | 12,98 | 13,10 | 13,11 | 185 | 3.248.191 |
| 14/4/2025 | 13,05 | 13,10 | +0,38% | 12,96 | 13,10 | 12,99 | 12,97 | 13,09 | 132 | 5.200.183 |
| 11/4/2025 | 12,96 | 13,05 | 0,00% | 12,96 | 13,08 | 12,97 | 13,05 | 13,06 | 500 | 2.113.398 |
| 10/4/2025 | 12,96 | 13,05 | +0,69% | 12,96 | 13,06 | 12,97 | 12,96 | 13,06 | 102 | 5.673.274 |
| 9/4/2025 | 13,02 | 12,96 | -0,31% | 12,89 | 13,08 | 12,99 | 12,96 | 13,03 | 102 | 5.236.159 |
| 8/4/2025 | 13,10 | 13,00 | -0,38% | 12,89 | 13,10 | 12,99 | 13,00 | 13,02 | 71 | 3.912.515 |
| 7/4/2025 | 13,11 | 13,05 | -0,99% | 13,00 | 13,18 | 13,05 | 13,00 | 13,05 | 111 | 4.866.888 |
| 4/4/2025 | 13,12 | 13,18 | +0,53% | 13,11 | 13,20 | 13,11 | 13,11 | 13,15 | 70 | 332.462.789 |
| 3/4/2025 | 13,00 | 13,11 | +0,54% | 13,00 | 13,35 | 13,05 | 13,11 | 13,14 | 97 | 196.584.257 |
| 2/4/2025 | 12,91 | 13,04 | -0,08% | 12,91 | 13,05 | 12,99 | 13,00 | 13,04 | 98 | 3.408.301 |
| 1/4/2025 | 13,04 | 13,05 | +0,08% | 12,89 | 13,05 | 12,99 | 12,90 | 13,10 | 109 | 7.203.575 |
| 31/3/2025 | 13,00 | 13,04 | +0,31% | 13,00 | 13,06 | 13,00 | 13,01 | 13,04 | 101 | 8.076.348 |
| 28/3/2025 | 12,95 | 13,00 | +0,23% | 12,89 | 13,04 | 12,96 | 13,00 | 13,03 | 82 | 5.853.460 |
| 27/3/2025 | 12,89 | 12,97 | +0,62% | 12,89 | 12,97 | 12,94 | 12,95 | 12,97 | 352 | 4.727.812 |
| 26/3/2025 | 12,89 | 12,89 | 0,00% | 12,65 | 12,93 | 12,74 | 12,89 | 12,93 | 146 | 35.358.011 |
| 25/3/2025 | 12,90 | 12,89 | -0,08% | 12,71 | 12,93 | 12,84 | 12,89 | 12,92 | 373 | 8.483.465 |
| 24/3/2025 | 12,90 | 12,90 | 0,00% | 12,80 | 12,94 | 12,84 | 12,90 | 12,93 | 481 | 7.392.531 |
| 21/3/2025 | 12,90 | 12,90 | 0,00% | 12,79 | 12,93 | 12,84 | 12,90 | 12,91 | 376 | 15.934.426 |
| 20/3/2025 | 12,73 | 12,90 | 0,00% | 12,71 | 12,91 | 12,81 | 12,90 | 12,91 | 208 | 10.173.187 |
| 19/3/2025 | 12,89 | 12,90 | +0,08% | 12,67 | 12,90 | 12,79 | 12,90 | 12,91 | 152 | 8.425.131 |
| 18/3/2025 | 12,90 | 12,89 | -0,08% | 12,65 | 12,90 | 12,71 | 12,89 | 12,91 | 316 | 9.370.519 |
| 17/3/2025 | 12,84 | 12,90 | +0,08% | 12,60 | 12,92 | 12,80 | 12,90 | 12,91 | 1.161 | 8.865.509 |
| 14/3/2025 | 12,81 | 12,89 | +0,16% | 12,80 | 12,91 | 12,84 | 12,83 | 12,89 | 119 | 3.904.191 |
| 13/3/2025 | 12,80 | 12,87 | +0,55% | 12,80 | 12,87 | 12,81 | 12,80 | 12,93 | 87 | 6.002.456 |
| 12/3/2025 | 12,81 | 12,80 | -0,08% | 12,80 | 12,87 | 12,81 | 12,80 | 12,87 | 234 | 2.543.281 |
| 11/3/2025 | 12,70 | 12,81 | +0,08% | 12,70 | 13,00 | 12,79 | 12,81 | 12,90 | 259 | 4.969.829 |
| 10/3/2025 | 12,72 | 12,80 | +0,71% | 12,70 | 12,84 | 12,74 | 12,70 | 12,84 | 121 | 4.633.832 |
| 7/3/2025 | 12,71 | 12,71 | -0,86% | 12,70 | 12,85 | 12,76 | 12,71 | 12,82 | 180 | 9.120.108 |
| 6/3/2025 | 12,70 | 12,82 | +0,79% | 12,70 | 12,85 | 12,73 | 12,70 | 12,83 | 897 | 18.995.376 |
| 5/3/2025 | 12,70 | 12,72 | +0,16% | 12,70 | 12,85 | 12,70 | 12,70 | 12,82 | 1.088 | 7.668.644 |
| 28/2/2025 | 12,52 | 12,70 | +1,44% | 12,51 | 12,74 | 12,68 | 12,70 | 12,71 | 617 | 11.232.826 |
| 27/2/2025 | 12,81 | 12,52 | -2,26% | 12,50 | 12,90 | 12,61 | 12,52 | 12,93 | 550 | 7.899.385 |
| 26/2/2025 | 12,54 | 12,81 | +0,08% | 12,50 | 12,85 | 12,57 | 12,50 | 12,81 | 352 | 5.532.656 |
| 25/2/2025 | 12,55 | 12,80 | 0,00% | 12,41 | 12,80 | 12,55 | 12,53 | 12,80 | 455 | 11.088.717 |
| 24/2/2025 | 12,90 | 12,80 | -0,78% | 12,50 | 12,90 | 12,54 | 12,51 | 12,84 | 837 | 38.418.232 |
| 21/2/2025 | 12,64 | 12,90 | 0,00% | 12,50 | 12,90 | 12,61 | 12,90 | 12,97 | 455 | 6.440.927 |
| 20/2/2025 | 12,61 | 12,90 | +0,39% | 12,50 | 12,90 | 12,60 | 12,55 | 12,81 | 553 | 10.719.090 |
| 19/2/2025 | 12,72 | 12,85 | 0,00% | 12,58 | 12,85 | 12,77 | 12,62 | 12,86 | 206 | 33.683.844 |
| 18/2/2025 | 12,59 | 12,85 | 0,00% | 12,44 | 12,85 | 12,67 | 12,72 | 12,86 | 166 | 7.990.237 |
| 17/2/2025 | 12,62 | 12,85 | -0,23% | 12,41 | 12,87 | 12,58 | 12,56 | 12,85 | 224 | 10.330.022 |
| 14/2/2025 | 12,62 | 12,88 | 0,00% | 12,41 | 12,90 | 12,71 | 12,88 | 12,93 | 726 | 13.211.478 |
| 13/2/2025 | 12,51 | 12,88 | +2,79% | 12,41 | 12,92 | 12,63 | 12,52 | 12,88 | 464 | 7.058.670 |
| 12/2/2025 | 12,42 | 12,53 | +0,89% | 12,41 | 12,65 | 12,48 | 12,53 | 12,63 | 125 | 5.045.281 |
| 11/2/2025 | 12,50 | 12,42 | -0,64% | 12,36 | 12,65 | 12,48 | 12,42 | 12,55 | 629 | 5.921.686 |
| 10/2/2025 | 12,51 | 12,50 | -0,79% | 12,50 | 12,65 | 12,52 | 12,50 | 12,60 | 551 | 7.631.050 |
| 7/2/2025 | 12,50 | 12,60 | -0,40% | 12,50 | 12,60 | 12,52 | 12,60 | 12,64 | 172 | 6.366.958 |
| 6/2/2025 | 12,34 | 12,65 | +0,40% | 12,31 | 12,67 | 12,50 | 12,54 | 12,67 | 142 | 3.370.366 |
| 5/2/2025 | 12,65 | 12,60 | 0,00% | 11,41 | 12,65 | 12,38 | 12,22 | 12,61 | 117 | 8.210.632 |