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.
VVCO11 - FII V2EDCORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 14,79 | 14,79 | 0,00% | 14,79 | 14,79 | 14,79 | 14,79 | 14,80 | 4 | 22.185 |
| 23/10/2025 | 14,65 | 14,79 | 0,00% | 14,65 | 14,80 | 14,77 | 14,65 | 14,79 | 3 | 20.688 |
| 22/10/2025 | 14,80 | 14,79 | -0,07% | 14,71 | 14,80 | 14,78 | 14,66 | 14,79 | 4 | 73.900 |
| 21/10/2025 | 14,67 | 14,80 | -0,27% | 14,66 | 14,84 | 14,74 | 14,66 | 14,80 | 12 | 200.533 |
| 20/10/2025 | 14,66 | 14,84 | 0,00% | 14,66 | 14,84 | 14,79 | 14,66 | 14,85 | 5 | 13.319 |
| 17/10/2025 | 14,68 | 14,84 | 0,00% | 14,67 | 14,85 | 14,77 | 14,66 | 14,84 | 7 | 143.310 |
| 16/10/2025 | 14,67 | 14,84 | 0,00% | 14,67 | 14,86 | 14,79 | 14,66 | 14,83 | 5 | 10.357 |
| 15/10/2025 | 14,63 | 14,84 | +0,34% | 14,63 | 14,84 | 14,70 | 14,60 | 14,85 | 3 | 4.410 |
| 13/10/2025 | 14,60 | 14,79 | 0,00% | 14,60 | 14,79 | 14,69 | 14,60 | 14,80 | 4 | 29.390 |
| 10/10/2025 | 14,62 | 14,79 | -0,20% | 14,53 | 14,82 | 14,69 | 14,79 | 14,87 | 47 | 2.226.010 |
| 9/10/2025 | 14,64 | 14,82 | -0,07% | 14,63 | 14,82 | 14,73 | 14,48 | 14,82 | 16 | 700.111 |
| 8/10/2025 | 14,83 | 14,83 | -0,13% | 14,83 | 14,83 | 14,83 | 14,64 | 14,84 | 1 | 94.912 |
| 7/10/2025 | 14,67 | 14,85 | -0,07% | 14,63 | 14,85 | 14,79 | 14,64 | 14,85 | 17 | 250.733.960 |
| 6/10/2025 | 14,67 | 14,86 | 0,00% | 14,66 | 14,86 | 14,78 | 14,67 | 14,87 | 6 | 227.674 |
| 3/10/2025 | 14,90 | 14,86 | -0,27% | 14,61 | 14,90 | 14,65 | 14,62 | 14,87 | 6 | 159.688 |
| 2/10/2025 | 14,56 | 14,90 | +1,02% | 14,56 | 14,90 | 14,58 | 14,57 | 14,99 | 7 | 156.035 |
| 1/10/2025 | 14,58 | 14,75 | 0,00% | 14,58 | 14,93 | 14,68 | 14,75 | 14,98 | 7 | 93.984 |
| 30/9/2025 | 14,51 | 14,75 | 0,00% | 14,51 | 14,96 | 14,67 | 14,75 | 14,93 | 8 | 1.065.093 |
| 29/9/2025 | 14,55 | 14,75 | 0,00% | 14,55 | 14,76 | 14,74 | 14,55 | 14,98 | 33 | 501.128.882 |
| 26/9/2025 | 14,75 | 14,75 | 0,00% | 14,74 | 14,76 | 14,75 | 14,54 | 14,98 | 8 | 500.514.700 |
| 25/9/2025 | 14,56 | 14,75 | 0,00% | 14,48 | 14,75 | 14,74 | 14,53 | 14,97 | 21 | 8.924.195.874 |
| 24/9/2025 | 14,70 | 14,75 | +0,07% | 14,44 | 14,75 | 14,74 | 14,75 | 14,99 | 32 | 8.926.134.302 |
| 23/9/2025 | 14,44 | 14,74 | 0,00% | 14,44 | 14,74 | 14,67 | 14,45 | 14,70 | 15 | 68.966 |
| 22/9/2025 | 14,78 | 14,74 | +0,07% | 14,42 | 14,78 | 14,57 | 14,32 | 14,74 | 24 | 982.657 |
| 19/9/2025 | 14,74 | 14,73 | -0,07% | 14,73 | 14,77 | 14,74 | 14,29 | 14,74 | 5 | 33.903 |
| 18/9/2025 | 14,44 | 14,74 | -0,34% | 14,41 | 14,77 | 14,58 | 14,74 | 14,75 | 530 | 1.808.608 |
| 17/9/2025 | 14,79 | 14,79 | 0,00% | 14,79 | 14,79 | 14,79 | 14,30 | 14,79 | 2 | 11.832 |
| 16/9/2025 | 14,60 | 14,79 | +1,30% | 14,23 | 14,79 | 14,55 | 14,60 | 14,80 | 14 | 1.011.792 |
| 15/9/2025 | 14,60 | 14,60 | 0,00% | 14,41 | 14,60 | 14,59 | 14,60 | 15,00 | 8 | 95.234.209 |
| 12/9/2025 | 14,60 | 14,60 | 0,00% | 14,41 | 15,25 | 14,59 | 14,60 | 15,00 | 12 | 1.350.496 |
| 11/9/2025 | 14,60 | 14,60 | 0,00% | 14,60 | 14,60 | 14,60 | 14,60 | 15,25 | 1 | 1.460 |
| 10/9/2025 | 14,59 | 14,60 | 0,00% | 14,41 | 14,60 | 14,59 | 14,20 | 14,60 | 12 | 2.106.703 |
| 9/9/2025 | 14,42 | 14,60 | 0,00% | 14,41 | 14,60 | 14,57 | 14,17 | 14,60 | 6 | 87.448 |
| 8/9/2025 | 14,42 | 14,60 | 0,00% | 14,32 | 14,60 | 14,50 | 14,12 | 14,60 | 12 | 732.421 |
| 5/9/2025 | 14,40 | 14,60 | +0,07% | 14,40 | 14,60 | 14,59 | 14,22 | 14,60 | 14 | 3.443.476 |
| 4/9/2025 | 14,22 | 14,59 | 0,00% | 14,22 | 14,59 | 14,57 | 14,21 | 14,60 | 5 | 1.616.906 |
| 3/9/2025 | 14,06 | 14,59 | +1,67% | 14,06 | 14,59 | 14,43 | 14,21 | 14,60 | 19 | 1.353.648 |
| 2/9/2025 | 14,22 | 14,35 | -0,21% | 14,05 | 14,49 | 14,26 | 14,29 | 14,38 | 67 | 17.221.996 |
| 1/9/2025 | 14,24 | 14,38 | -1,51% | 14,19 | 14,59 | 14,30 | 14,19 | 14,38 | 38 | 8.669.550 |
| 29/8/2025 | 14,25 | 14,60 | +0,69% | 14,25 | 14,60 | 14,49 | 14,28 | 14,60 | 61 | 291.706.383 |
| 28/8/2025 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,31 | 14,47 | 1 | 2.427.300 |
| 27/8/2025 | 14,39 | 14,50 | -0,62% | 14,25 | 14,50 | 14,39 | 14,50 | 14,57 | 15 | 2.979.323 |
| 26/8/2025 | 14,60 | 14,59 | +0,62% | 14,31 | 14,60 | 14,57 | 14,14 | 14,60 | 9 | 30.602 |
| 25/8/2025 | 14,49 | 14,50 | 0,00% | 14,29 | 14,50 | 14,47 | 14,29 | 14,50 | 9 | 1.944.808 |
| 22/8/2025 | 14,50 | 14,50 | 0,00% | 14,07 | 14,50 | 14,49 | 14,21 | 14,50 | 56 | 413.944.455 |
| 21/8/2025 | 14,31 | 14,50 | -0,07% | 14,02 | 14,51 | 14,33 | 14,50 | 14,52 | 99 | 18.494.865 |
| 20/8/2025 | 14,16 | 14,51 | +0,07% | 14,16 | 14,51 | 14,16 | 13,99 | 14,51 | 3 | 219.515 |
| 19/8/2025 | 14,49 | 14,50 | +0,35% | 13,91 | 14,50 | 14,37 | 13,99 | 14,52 | 17 | 1.045.217 |
| 18/8/2025 | 13,93 | 14,45 | +2,48% | 13,92 | 14,47 | 14,32 | 13,90 | 14,49 | 7 | 48.714 |
| 14/8/2025 | 14,08 | 14,10 | +0,07% | 13,94 | 14,10 | 14,05 | 13,91 | 14,50 | 9 | 3.440.226 |
| 13/8/2025 | 13,89 | 14,09 | +0,07% | 13,88 | 14,09 | 14,08 | 13,90 | 14,10 | 10 | 4.015.336 |
| 12/8/2025 | 14,00 | 14,08 | 0,00% | 14,00 | 14,08 | 14,00 | 13,61 | 14,05 | 5 | 37.816 |
| 11/8/2025 | 14,08 | 14,08 | 0,00% | 14,08 | 14,08 | 14,08 | 13,66 | 14,00 | 3 | 18.304 |
| 8/8/2025 | 13,80 | 14,08 | -0,07% | 13,80 | 14,08 | 13,99 | 13,68 | 14,08 | 12 | 113.388 |
| 7/8/2025 | 13,37 | 14,09 | +0,07% | 13,37 | 14,09 | 14,01 | 13,38 | 14,09 | 22 | 1.901.500 |
| 6/8/2025 | 13,93 | 14,08 | +1,22% | 13,71 | 14,08 | 13,88 | 13,61 | 14,09 | 16 | 537.484 |
| 5/8/2025 | 13,91 | 13,91 | -1,35% | 13,90 | 14,09 | 13,92 | 13,91 | 14,08 | 24 | 214.487 |
| 4/8/2025 | 14,01 | 14,10 | +0,71% | 13,76 | 14,10 | 13,98 | 13,56 | 14,09 | 22 | 3.152.676 |
| 1/8/2025 | 13,62 | 14,00 | 0,00% | 13,40 | 14,00 | 13,41 | 14,00 | 14,55 | 36 | 32.354.755 |
| 31/7/2025 | 13,72 | 14,00 | +6,95% | 13,36 | 14,00 | 13,88 | 13,42 | 14,00 | 44 | 7.727.768 |
| 30/7/2025 | 13,71 | 13,09 | -4,59% | 13,02 | 13,80 | 13,24 | 13,09 | 13,80 | 38 | 1.762.729 |
| 29/7/2025 | 14,00 | 13,72 | -2,00% | 13,05 | 14,00 | 13,53 | 13,08 | 13,72 | 44 | 21.875.318 |
| 28/7/2025 | 13,87 | 14,00 | 0,00% | 13,87 | 14,00 | 13,95 | 13,71 | 14,00 | 4 | 43.261 |
| 25/7/2025 | 13,83 | 14,00 | 0,00% | 13,35 | 14,08 | 13,92 | 13,86 | 14,00 | 33 | 1.596.839 |
| 24/7/2025 | 13,97 | 14,00 | 0,00% | 13,59 | 14,00 | 13,99 | 13,28 | 14,00 | 5 | 2.813.946 |
| 23/7/2025 | 13,70 | 14,00 | +0,07% | 13,01 | 14,00 | 13,46 | 13,06 | 14,00 | 108 | 63.496.782 |
| 22/7/2025 | 13,80 | 13,99 | 0,00% | 13,71 | 14,00 | 13,97 | 13,85 | 14,00 | 55 | 6.366.166 |
| 18/7/2025 | 13,99 | 13,99 | -0,07% | 13,65 | 14,00 | 13,82 | 13,68 | 13,99 | 127 | 4.715.832 |
| 17/7/2025 | 13,68 | 14,00 | -0,36% | 13,68 | 14,00 | 13,92 | 13,70 | 14,00 | 16 | 525.068 |
| 16/7/2025 | 14,04 | 14,05 | +0,36% | 14,04 | 14,05 | 14,04 | 13,83 | 14,05 | 3 | 39.338 |
| 15/7/2025 | 13,99 | 14,00 | +0,07% | 13,63 | 14,00 | 13,84 | 13,66 | 14,00 | 14 | 224.326 |
| 14/7/2025 | 13,72 | 13,99 | -0,07% | 13,54 | 13,99 | 13,78 | 13,62 | 14,00 | 20 | 994.116 |
| 11/7/2025 | 13,66 | 14,00 | 0,00% | 13,64 | 14,00 | 13,90 | 13,76 | 14,00 | 15 | 196.104 |
| 10/7/2025 | 14,00 | 14,00 | 0,00% | 13,53 | 14,00 | 13,96 | 13,56 | 13,99 | 18 | 3.260.001 |
| 8/7/2025 | 13,90 | 14,00 | 0,00% | 13,87 | 14,00 | 13,97 | 13,87 | 14,00 | 12 | 142.532 |
| 7/7/2025 | 14,00 | 14,00 | 0,00% | 13,79 | 14,00 | 13,90 | 13,85 | 14,00 | 24 | 171.034 |
| 4/7/2025 | 13,42 | 14,00 | 0,00% | 13,42 | 14,00 | 13,98 | 13,46 | 14,00 | 4 | 43.341 |
| 3/7/2025 | 14,15 | 14,00 | -2,51% | 13,80 | 14,18 | 14,00 | 13,86 | 14,00 | 34 | 7.772.807 |
| 2/7/2025 | 14,20 | 14,36 | +0,77% | 13,43 | 14,36 | 14,12 | 13,48 | 14,36 | 46 | 836.046 |
| 1/7/2025 | 14,41 | 14,25 | -1,25% | 13,38 | 14,41 | 14,25 | 13,88 | 14,25 | 24 | 1.650.505 |
| 30/6/2025 | 14,38 | 14,43 | +0,35% | 14,15 | 14,43 | 14,22 | 14,18 | 14,43 | 29 | 135.160 |
| 27/6/2025 | 14,22 | 14,38 | 0,00% | 13,35 | 14,38 | 13,93 | 14,38 | 14,39 | 21 | 1.691.224 |
| 26/6/2025 | 14,26 | 14,38 | -0,42% | 14,26 | 14,38 | 14,32 | 14,16 | 14,39 | 2 | 2.864 |
| 25/6/2025 | 14,44 | 14,44 | +0,21% | 14,44 | 14,44 | 14,44 | 14,16 | 14,39 | 1 | 1.444 |
| 24/6/2025 | 14,17 | 14,41 | 0,00% | 14,15 | 14,41 | 14,27 | 14,16 | 14,45 | 7 | 32.824 |
| 20/6/2025 | 14,42 | 14,41 | 0,00% | 14,20 | 14,42 | 14,36 | 14,21 | 14,45 | 9 | 153.747 |
| 18/6/2025 | 14,20 | 14,41 | 0,00% | 14,20 | 14,41 | 14,37 | 14,20 | 14,49 | 10 | 1.108.287 |
| 17/6/2025 | 14,41 | 14,41 | +0,07% | 14,41 | 14,41 | 14,41 | 14,21 | 14,40 | 1 | 7.205 |
| 16/6/2025 | 14,23 | 14,40 | 0,00% | 14,10 | 14,50 | 14,29 | 14,40 | 14,50 | 36 | 448.899 |
| 12/6/2025 | 14,35 | 14,40 | +0,07% | 14,05 | 14,40 | 14,30 | 14,04 | 14,48 | 11 | 570.805 |
| 11/6/2025 | 14,13 | 14,39 | +0,28% | 14,13 | 14,39 | 14,38 | 14,36 | 14,40 | 7 | 237.377 |
| 10/6/2025 | 14,35 | 14,35 | +0,07% | 13,98 | 14,35 | 14,22 | 13,98 | 14,39 | 22 | 765.482 |
| 9/6/2025 | 13,96 | 14,34 | +0,63% | 13,95 | 14,38 | 14,08 | 13,99 | 14,37 | 10 | 140.860 |
| 6/6/2025 | 14,24 | 14,25 | 0,00% | 14,24 | 14,38 | 14,26 | 13,85 | 14,25 | 4 | 21.404 |
| 4/6/2025 | 14,10 | 14,25 | +0,14% | 13,81 | 14,25 | 13,90 | 13,81 | 14,25 | 24 | 61.849.314 |
| 3/6/2025 | 13,91 | 14,23 | +0,28% | 13,69 | 14,23 | 13,89 | 13,76 | 14,23 | 29 | 1.153.194 |
| 2/6/2025 | 14,15 | 14,19 | +0,07% | 14,12 | 14,19 | 14,13 | 13,76 | 14,24 | 8 | 4.394.525 |
| 30/5/2025 | 13,88 | 14,18 | +1,07% | 13,76 | 14,18 | 13,89 | 13,76 | 14,18 | 6 | 25.004 |
| 29/5/2025 | 14,02 | 14,03 | +0,21% | 13,81 | 14,03 | 13,97 | 13,87 | 14,19 | 15 | 447.357 |
| 28/5/2025 | 13,68 | 14,00 | +0,50% | 13,68 | 14,00 | 13,98 | 13,79 | 14,02 | 7 | 289.466 |
| 27/5/2025 | 13,95 | 13,93 | -0,29% | 13,50 | 13,98 | 13,67 | 13,93 | 13,99 | 79 | 90.738.353 |
| 26/5/2025 | 13,97 | 13,97 | 0,00% | 13,81 | 13,97 | 13,89 | 13,70 | 13,98 | 15 | 264.080 |
| 23/5/2025 | 13,82 | 13,97 | +0,14% | 13,82 | 13,97 | 13,90 | 13,66 | 13,98 | 14 | 141.837 |
| 22/5/2025 | 13,94 | 13,95 | +0,07% | 13,81 | 13,95 | 13,92 | 13,67 | 13,98 | 20 | 1.753.696 |
| 21/5/2025 | 13,94 | 13,94 | +0,14% | 13,94 | 13,94 | 13,94 | 13,83 | 13,95 | 1 | 18.122 |
| 20/5/2025 | 13,67 | 13,92 | 0,00% | 13,67 | 13,92 | 13,80 | 13,69 | 13,92 | 16 | 345.218 |
| 19/5/2025 | 13,53 | 13,92 | +1,98% | 13,39 | 13,93 | 13,67 | 13,92 | 13,94 | 61 | 4.331.275 |
| 16/5/2025 | 13,69 | 13,65 | +0,96% | 13,59 | 13,69 | 13,64 | 13,54 | 13,68 | 8 | 600.514 |
| 15/5/2025 | 13,71 | 13,52 | -2,31% | 13,52 | 13,87 | 13,75 | 13,52 | 13,88 | 13 | 145.822 |
| 14/5/2025 | 13,73 | 13,84 | -0,14% | 13,58 | 13,84 | 13,61 | 13,84 | 13,86 | 22 | 136.907.252 |
| 13/5/2025 | 13,46 | 13,86 | +2,97% | 13,46 | 13,86 | 13,74 | 13,47 | 13,87 | 14 | 233.601 |
| 12/5/2025 | 13,93 | 13,46 | -3,17% | 13,46 | 13,93 | 13,61 | 13,46 | 13,86 | 240 | 1.487.954 |
| 9/5/2025 | 13,90 | 13,90 | 0,00% | 13,80 | 13,90 | 13,86 | 13,75 | 13,93 | 12 | 117.851 |
| 8/5/2025 | 13,78 | 13,90 | 0,00% | 13,76 | 13,90 | 13,89 | 13,89 | 13,90 | 14 | 1.698.751 |
| 7/5/2025 | 13,80 | 13,90 | +0,07% | 13,75 | 13,90 | 13,88 | 13,68 | 13,90 | 14 | 1.649.903 |
| 6/5/2025 | 13,85 | 13,89 | +0,07% | 13,75 | 13,89 | 13,87 | 13,79 | 13,89 | 18 | 371.728 |
| 5/5/2025 | 13,88 | 13,88 | 0,00% | 13,69 | 13,88 | 13,83 | 13,68 | 13,89 | 13 | 94.049 |
| 2/5/2025 | 13,88 | 13,88 | +0,14% | 13,52 | 13,88 | 13,71 | 13,59 | 13,89 | 34 | 800.854 |
| 29/4/2025 | 13,73 | 13,86 | -0,22% | 13,40 | 13,88 | 13,50 | 13,86 | 13,88 | 80 | 1.557.746.706 |
| 28/4/2025 | 13,70 | 13,89 | 0,00% | 13,50 | 13,89 | 13,50 | 13,52 | 13,89 | 37 | 269.514.886 |
| 25/4/2025 | 13,69 | 13,89 | 0,00% | 13,68 | 13,89 | 13,80 | 13,69 | 13,90 | 22 | 517.818 |
| 24/4/2025 | 13,89 | 13,89 | 0,00% | 13,89 | 13,89 | 13,89 | 13,68 | 13,89 | 2 | 9.723 |
| 23/4/2025 | 13,89 | 13,89 | -0,14% | 13,89 | 13,89 | 13,89 | 13,69 | 13,89 | 1 | 1.389 |
| 22/4/2025 | 13,68 | 13,91 | -0,07% | 13,68 | 13,91 | 13,73 | 13,68 | 13,91 | 2 | 10.990 |
| 17/4/2025 | 13,88 | 13,92 | 0,00% | 13,68 | 13,92 | 13,89 | 13,74 | 13,92 | 11 | 193.120 |
| 16/4/2025 | 13,67 | 13,92 | +0,14% | 13,67 | 13,92 | 13,91 | 13,76 | 13,92 | 9 | 168.317 |
| 15/4/2025 | 13,67 | 13,90 | 0,00% | 13,66 | 13,90 | 13,69 | 13,53 | 13,92 | 19 | 376.519 |
| 14/4/2025 | 13,94 | 13,90 | -0,36% | 13,50 | 13,95 | 13,51 | 13,90 | 13,95 | 58 | 520.169.178 |
| 11/4/2025 | 13,93 | 13,95 | +0,07% | 13,93 | 13,95 | 13,94 | 13,94 | 13,95 | 4 | 78.076 |
| 10/4/2025 | 13,66 | 13,94 | 0,00% | 13,66 | 13,94 | 13,80 | 13,71 | 13,94 | 8 | 46.935 |
| 9/4/2025 | 13,85 | 13,94 | +0,50% | 13,64 | 13,94 | 13,93 | 13,58 | 13,94 | 6 | 543.612 |
| 8/4/2025 | 13,65 | 13,87 | -0,07% | 13,65 | 13,89 | 13,85 | 13,66 | 13,87 | 6 | 92.840 |
| 7/4/2025 | 13,50 | 13,88 | +2,06% | 13,50 | 13,88 | 13,50 | 13,37 | 13,88 | 6 | 256.892.754 |
| 4/4/2025 | 13,65 | 13,60 | -2,44% | 13,49 | 13,93 | 13,60 | 13,60 | 13,90 | 70 | 415.426.911 |
| 3/4/2025 | 13,70 | 13,94 | 0,00% | 13,51 | 13,94 | 13,60 | 13,66 | 13,94 | 68 | 264.111.093 |
| 2/4/2025 | 13,63 | 13,94 | +0,43% | 13,50 | 13,94 | 13,50 | 13,62 | 13,95 | 29 | 1.070.127.838 |
| 31/3/2025 | 13,85 | 13,88 | +0,22% | 13,45 | 13,89 | 13,85 | 13,41 | 13,89 | 21 | 1.965.926 |
| 28/3/2025 | 13,63 | 13,85 | -0,22% | 13,38 | 13,87 | 13,50 | 13,85 | 13,86 | 83 | 269.328.704 |
| 27/3/2025 | 13,90 | 13,88 | -0,14% | 13,32 | 13,90 | 13,50 | 13,80 | 13,88 | 294 | 273.304.622 |
| 26/3/2025 | 13,63 | 13,90 | +0,22% | 13,33 | 13,90 | 13,40 | 13,36 | 13,92 | 38 | 198.739.462 |
| 25/3/2025 | 13,65 | 13,87 | -0,22% | 13,50 | 13,88 | 13,71 | 13,53 | 13,87 | 10 | 1.308.173 |
| 24/3/2025 | 13,63 | 13,90 | +0,07% | 13,63 | 13,90 | 13,80 | 13,89 | 13,90 | 23 | 629.462 |
| 21/3/2025 | 13,65 | 13,89 | -0,07% | 13,65 | 13,89 | 13,78 | 13,66 | 13,89 | 6 | 56.518 |
| 20/3/2025 | 13,90 | 13,90 | +0,07% | 13,50 | 13,90 | 13,51 | 13,53 | 13,90 | 23 | 518.522.172 |
| 19/3/2025 | 13,90 | 13,89 | -0,07% | 13,65 | 13,90 | 13,85 | 13,44 | 13,90 | 4 | 62.338 |
| 18/3/2025 | 13,64 | 13,90 | 0,00% | 13,30 | 13,94 | 13,58 | 13,90 | 13,92 | 54 | 4.937.269 |
| 17/3/2025 | 13,56 | 13,90 | +0,72% | 13,36 | 13,90 | 13,68 | 13,90 | 13,94 | 28 | 640.494 |
| 14/3/2025 | 13,89 | 13,80 | -0,65% | 13,63 | 13,89 | 13,77 | 13,57 | 13,89 | 13 | 1.105.986 |
| 13/3/2025 | 13,90 | 13,89 | -0,07% | 13,67 | 13,90 | 13,70 | 13,67 | 13,90 | 17 | 200.668.509 |
| 12/3/2025 | 13,64 | 13,90 | 0,00% | 13,64 | 13,95 | 13,77 | 13,90 | 13,92 | 13 | 68.860 |
| 11/3/2025 | 13,46 | 13,90 | +1,39% | 13,46 | 13,95 | 13,90 | 13,71 | 13,95 | 6 | 639.443 |
| 10/3/2025 | 13,68 | 13,71 | -1,65% | 13,68 | 13,94 | 13,72 | 13,71 | 13,95 | 8 | 42.539 |
| 7/3/2025 | 13,94 | 13,94 | 0,00% | 13,94 | 13,94 | 13,94 | 13,94 | 13,95 | 8 | 497.658 |
| 6/3/2025 | 13,95 | 13,94 | +0,14% | 13,66 | 13,95 | 13,76 | 13,94 | 13,95 | 27 | 851.844 |
| 5/3/2025 | 13,93 | 13,92 | -0,07% | 13,68 | 13,93 | 13,79 | 13,35 | 13,93 | 7 | 48.265 |
| 28/2/2025 | 13,68 | 13,93 | 0,00% | 13,36 | 13,93 | 13,76 | 13,93 | 13,95 | 13 | 1.108.250 |
| 27/2/2025 | 13,93 | 13,93 | 0,00% | 13,93 | 13,93 | 13,93 | 13,68 | 13,93 | 1 | 1.393 |
| 26/2/2025 | 13,70 | 13,93 | -0,14% | 13,35 | 13,93 | 13,51 | 13,37 | 13,95 | 8 | 224.390 |
| 25/2/2025 | 13,68 | 13,95 | +0,07% | 13,68 | 13,95 | 13,89 | 13,39 | 13,95 | 9 | 275.281.150 |
| 24/2/2025 | 13,94 | 13,94 | 0,00% | 13,69 | 13,94 | 13,70 | 13,36 | 13,94 | 11 | 195.529.306 |
| 21/2/2025 | 13,95 | 13,94 | +0,72% | 13,93 | 13,95 | 13,93 | 13,94 | 13,95 | 10 | 684.447 |
| 20/2/2025 | 13,53 | 13,84 | +0,44% | 13,53 | 13,84 | 13,72 | 13,51 | 13,95 | 13 | 766.029 |
| 19/2/2025 | 13,59 | 13,78 | -0,43% | 13,30 | 13,80 | 13,39 | 13,36 | 13,78 | 74 | 14.085.716 |
| 18/2/2025 | 13,29 | 13,84 | 0,00% | 13,29 | 13,91 | 13,43 | 13,30 | 13,84 | 134 | 8.232.291 |
| 17/2/2025 | 13,90 | 13,84 | -0,36% | 13,12 | 13,90 | 13,80 | 13,30 | 13,84 | 508 | 38.109.241 |
| 14/2/2025 | 13,90 | 13,89 | 0,00% | 13,63 | 13,90 | 13,86 | 13,68 | 13,90 | 11 | 30.347.253 |
| 13/2/2025 | 13,88 | 13,89 | 0,00% | 13,88 | 13,89 | 13,88 | 13,15 | 13,80 | 2 | 274.138.334 |
| 12/2/2025 | 13,61 | 13,89 | +0,22% | 13,18 | 13,90 | 13,40 | 13,64 | 13,89 | 47 | 268.999.928 |
| 11/2/2025 | 13,65 | 13,86 | -0,29% | 13,64 | 13,89 | 13,76 | 13,64 | 13,88 | 7 | 294.653 |
| 10/2/2025 | 13,42 | 13,90 | +2,66% | 13,30 | 13,90 | 13,55 | 13,31 | 13,89 | 13 | 797.279 |
| 7/2/2025 | 13,54 | 13,54 | +0,67% | 13,54 | 13,54 | 13,54 | 13,42 | 13,54 | 1 | 21.664 |
| 6/2/2025 | 13,45 | 13,45 | -0,37% | 13,45 | 13,46 | 13,45 | 13,41 | 13,45 | 18 | 1.977.154 |
| 5/2/2025 | 13,50 | 13,50 | -0,59% | 13,50 | 13,50 | 13,50 | 13,45 | 13,50 | 1 | 6.750 |
| 4/2/2025 | 13,46 | 13,58 | -0,51% | 13,45 | 13,58 | 13,45 | 13,45 | 13,60 | 8 | 61.376.428 |
| 3/2/2025 | 13,65 | 13,65 | -0,07% | 13,45 | 13,65 | 13,54 | 13,45 | 13,87 | 8 | 342.798 |
| 31/1/2025 | 13,59 | 13,66 | -2,01% | 13,59 | 13,91 | 13,62 | 13,66 | 13,89 | 9 | 423.750 |
| 30/1/2025 | 13,58 | 13,94 | +0,07% | 13,45 | 13,94 | 13,64 | 13,46 | 13,93 | 18 | 1.389.004 |
| 29/1/2025 | 13,58 | 13,93 | 0,00% | 13,58 | 13,93 | 13,92 | 13,58 | 13,94 | 6 | 276.020.381 |
| 28/1/2025 | 13,99 | 13,93 | -0,36% | 13,73 | 13,99 | 13,98 | 13,58 | 13,95 | 10 | 46.376.405 |
| 27/1/2025 | 13,99 | 13,98 | -0,14% | 13,77 | 13,99 | 13,98 | 13,82 | 13,99 | 11 | 276.712.217 |
| 24/1/2025 | 13,99 | 14,00 | +0,07% | 13,73 | 14,00 | 13,98 | 13,99 | 14,00 | 12 | 275.852.560 |
| 23/1/2025 | 13,56 | 13,99 | +3,02% | 13,56 | 14,00 | 13,80 | 13,58 | 14,00 | 11 | 507.167.793 |
| 22/1/2025 | 13,96 | 13,58 | -2,86% | 13,58 | 13,98 | 13,95 | 13,58 | 14,00 | 6 | 275.055.252 |
| 21/1/2025 | 13,98 | 13,98 | -0,14% | 13,98 | 13,98 | 13,98 | 13,46 | 13,98 | 1 | 275.406.000 |
| 20/1/2025 | 13,74 | 14,00 | 0,00% | 13,51 | 14,00 | 13,97 | 13,50 | 14,20 | 15 | 276.059.148 |
| 17/1/2025 | 14,26 | 14,00 | -1,82% | 13,45 | 14,26 | 13,99 | 14,00 | 14,19 | 21 | 277.091.253 |
| 16/1/2025 | 13,73 | 14,26 | +1,93% | 13,43 | 14,26 | 13,99 | 14,10 | 14,29 | 121 | 276.393.466 |
| 15/1/2025 | 13,74 | 13,99 | -0,07% | 13,44 | 14,39 | 13,99 | 13,54 | 13,99 | 21 | 279.509.759 |
| 14/1/2025 | 13,94 | 14,00 | +0,50% | 13,04 | 14,00 | 13,93 | 13,06 | 14,40 | 23 | 550.278.895 |
| 13/1/2025 | 13,76 | 13,93 | -0,57% | 13,06 | 14,00 | 13,94 | 13,06 | 13,94 | 24 | 540.561.294 |
| 10/1/2025 | 14,00 | 14,01 | +2,19% | 13,75 | 14,49 | 14,00 | 13,51 | 14,02 | 11 | 384.446.064 |
| 9/1/2025 | 13,71 | 13,71 | 0,00% | 13,46 | 13,71 | 13,69 | 13,55 | 14,50 | 10 | 333.599.024 |
| 8/1/2025 | 13,76 | 13,71 | -1,93% | 13,71 | 13,98 | 13,81 | 13,71 | 14,00 | 18 | 433.715 |
| 7/1/2025 | 14,63 | 13,98 | -0,14% | 13,71 | 14,63 | 13,99 | 13,75 | 13,99 | 9 | 51.772 |
| 6/1/2025 | 13,75 | 14,00 | 0,00% | 13,74 | 14,00 | 13,75 | 13,74 | 14,00 | 27 | 13.902.447 |
| 3/1/2025 | 14,00 | 14,00 | 0,00% | 13,65 | 14,00 | 13,99 | 13,33 | 14,00 | 8 | 1.662.886 |
| 2/1/2025 | 13,97 | 14,00 | +0,07% | 13,05 | 14,00 | 13,85 | 13,35 | 14,00 | 29 | 1.468.321 |
| 30/12/2024 | 13,98 | 13,99 | 0,00% | 13,49 | 14,00 | 13,98 | 13,02 | 14,00 | 24 | 1.114.136.449 |
| 27/12/2024 | 13,55 | 13,99 | +1,38% | 13,55 | 13,99 | 13,81 | 13,50 | 13,99 | 16 | 89.807 |
| 26/12/2024 | 13,45 | 13,80 | +0,73% | 13,45 | 13,80 | 13,63 | 13,49 | 13,80 | 16 | 169.049 |
| 23/12/2024 | 13,75 | 13,70 | -0,36% | 13,54 | 13,75 | 13,69 | 13,08 | 13,80 | 11 | 371.114 |
| 20/12/2024 | 13,17 | 13,75 | +2,31% | 13,03 | 13,75 | 13,74 | 13,06 | 13,50 | 22 | 50.767.259 |
| 19/12/2024 | 13,02 | 13,44 | +3,31% | 13,02 | 13,44 | 13,42 | 13,02 | 13,30 | 4 | 157.038 |
| 18/12/2024 | 13,30 | 13,01 | -5,72% | 13,01 | 13,49 | 13,08 | 13,01 | 13,40 | 23 | 3.427.095 |
| 17/12/2024 | 13,49 | 13,80 | 0,00% | 13,39 | 13,80 | 13,50 | 13,15 | 13,80 | 7 | 873.631 |
| 16/12/2024 | 13,74 | 13,80 | +0,36% | 13,10 | 13,80 | 13,59 | 13,15 | 13,80 | 188 | 10.671.356 |
| 13/12/2024 | 13,75 | 13,75 | +0,07% | 13,11 | 13,75 | 13,48 | 13,11 | 13,75 | 28 | 1.486.158 |
| 12/12/2024 | 13,12 | 13,74 | -0,07% | 13,12 | 13,74 | 13,60 | 13,17 | 13,75 | 7 | 48.966 |
| 11/12/2024 | 13,10 | 13,75 | +0,22% | 13,10 | 13,75 | 13,65 | 13,14 | 13,75 | 35 | 1.599.224 |
| 10/12/2024 | 13,12 | 13,72 | -0,15% | 13,11 | 13,72 | 13,58 | 13,10 | 13,73 | 86 | 1.469.938 |
| 9/12/2024 | 13,74 | 13,74 | 0,00% | 13,10 | 13,74 | 13,10 | 13,11 | 13,69 | 22 | 1.536.225 |
| 6/12/2024 | 13,16 | 13,74 | 0,00% | 13,16 | 13,74 | 13,49 | 13,11 | 13,75 | 8 | 19.540.312 |
| 5/12/2024 | 13,51 | 13,74 | 0,00% | 13,10 | 13,74 | 13,15 | 13,10 | 13,74 | 11 | 1.210.390 |
| 4/12/2024 | 13,55 | 13,74 | +0,15% | 13,47 | 13,74 | 13,47 | 13,51 | 13,75 | 9 | 133.425.179 |
| 3/12/2024 | 13,50 | 13,72 | 0,00% | 13,50 | 13,72 | 13,69 | 13,54 | 13,75 | 16 | 227.678.689 |
| 2/12/2024 | 13,47 | 13,72 | +0,15% | 13,46 | 13,74 | 13,61 | 13,50 | 13,75 | 15 | 277.649 |
| 29/11/2024 | 13,10 | 13,70 | +0,07% | 13,10 | 13,70 | 13,66 | 13,12 | 13,72 | 10 | 1.834.002 |
| 27/11/2024 | 13,69 | 13,69 | -0,07% | 13,07 | 13,69 | 13,34 | 13,10 | 13,70 | 8 | 96.088 |
| 26/11/2024 | 13,70 | 13,70 | +0,15% | 13,01 | 13,70 | 13,32 | 13,02 | 13,70 | 34 | 2.892.998 |
| 25/11/2024 | 13,06 | 13,68 | 0,00% | 13,06 | 13,68 | 13,60 | 13,01 | 13,65 | 8 | 24.491 |
| 22/11/2024 | 13,64 | 13,68 | +1,33% | 13,01 | 13,68 | 13,29 | 13,05 | 13,68 | 7 | 33.229 |
| 21/11/2024 | 13,50 | 13,50 | 0,00% | 13,01 | 13,50 | 13,38 | 13,01 | 13,51 | 6 | 176.714 |
| 19/11/2024 | 12,87 | 13,50 | +0,90% | 12,86 | 13,50 | 12,96 | 13,03 | 13,50 | 34 | 41.953.664 |
| 18/11/2024 | 12,87 | 13,38 | +1,36% | 12,86 | 13,39 | 13,12 | 12,85 | 13,40 | 14 | 402.789 |
| 14/11/2024 | 13,11 | 13,20 | +0,46% | 12,76 | 13,20 | 13,04 | 13,20 | 13,50 | 58 | 2.513.066 |
| 13/11/2024 | 13,09 | 13,14 | +0,31% | 12,75 | 13,14 | 12,79 | 12,75 | 13,10 | 12 | 1.178.817 |
| 12/11/2024 | 12,75 | 13,10 | 0,00% | 12,70 | 13,10 | 12,81 | 12,76 | 13,10 | 12 | 704.646 |
| 11/11/2024 | 12,71 | 13,10 | -0,38% | 12,70 | 13,10 | 12,90 | 12,75 | 13,15 | 14 | 512.246 |
| 8/11/2024 | 13,09 | 13,15 | 0,00% | 13,09 | 13,15 | 13,13 | 12,75 | 13,15 | 3 | 26.271 |
| 7/11/2024 | 12,72 | 13,15 | 0,00% | 12,71 | 13,15 | 12,94 | 13,14 | 13,15 | 11 | 1.032.997 |
| 6/11/2024 | 13,10 | 13,15 | +0,38% | 12,71 | 13,15 | 13,01 | 12,72 | 13,15 | 16 | 782.484 |
| 5/11/2024 | 12,87 | 13,10 | -0,30% | 12,61 | 13,13 | 12,93 | 12,71 | 13,10 | 34 | 2.005.417 |
| 4/11/2024 | 12,88 | 13,14 | -0,38% | 12,88 | 13,14 | 12,90 | 12,87 | 12,95 | 4 | 12.906 |
| 1/11/2024 | 12,94 | 13,19 | +2,01% | 12,92 | 13,19 | 12,93 | 12,87 | 13,20 | 20 | 310.545 |
| 31/10/2024 | 12,83 | 12,93 | +0,78% | 12,83 | 12,93 | 12,84 | 12,92 | 12,94 | 7 | 395.505 |
| 30/10/2024 | 12,82 | 12,83 | +1,83% | 12,60 | 12,83 | 12,74 | 12,83 | 12,84 | 16 | 85.423 |
| 29/10/2024 | 12,62 | 12,60 | -1,87% | 12,60 | 12,84 | 12,72 | 12,60 | 12,84 | 21 | 370.323 |
| 28/10/2024 | 12,61 | 12,84 | +0,31% | 12,60 | 12,84 | 12,74 | 12,61 | 12,85 | 17 | 313.552 |