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.
WHGR11 - FII WHG REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 9,50 | 9,53 | +0,21% | 9,47 | 9,56 | 9,53 | 9,47 | 9,53 | 279 | 23.261.481 |
| 11/3/2026 | 9,57 | 9,51 | -0,21% | 9,46 | 9,57 | 9,51 | 9,47 | 9,51 | 484 | 20.963.861 |
| 10/3/2026 | 9,57 | 9,53 | -0,63% | 9,41 | 9,62 | 9,48 | 9,43 | 9,53 | 3.322 | 116.135.377 |
| 9/3/2026 | 9,62 | 9,59 | -0,31% | 9,54 | 9,62 | 9,59 | 9,55 | 9,59 | 2.445 | 31.723.176 |
| 6/3/2026 | 9,61 | 9,62 | +0,52% | 9,55 | 9,63 | 9,60 | 9,60 | 9,62 | 5.846 | 39.976.413 |
| 5/3/2026 | 9,53 | 9,57 | +0,84% | 9,53 | 9,72 | 9,64 | 9,57 | 9,65 | 7.465 | 51.542.331 |
| 4/3/2026 | 9,37 | 9,49 | +1,50% | 9,33 | 9,51 | 9,44 | 9,47 | 9,49 | 12.032 | 51.313.448 |
| 3/3/2026 | 9,28 | 9,35 | +0,54% | 9,28 | 9,37 | 9,34 | 9,32 | 9,35 | 15.212 | 60.343.390 |
| 2/3/2026 | 9,23 | 9,30 | -0,85% | 9,23 | 9,32 | 9,27 | 9,28 | 9,30 | 3.712 | 37.646.534 |
| 27/2/2026 | 9,32 | 9,38 | +0,64% | 9,32 | 9,38 | 9,35 | 9,37 | 9,38 | 2.522 | 41.448.014 |
| 26/2/2026 | 9,30 | 9,32 | +0,22% | 9,27 | 9,33 | 9,31 | 9,30 | 9,32 | 2.458 | 24.794.587 |
| 25/2/2026 | 9,30 | 9,30 | +0,11% | 9,24 | 9,32 | 9,27 | 9,29 | 9,30 | 2.769 | 31.044.806 |
| 24/2/2026 | 9,30 | 9,29 | -0,11% | 9,25 | 9,32 | 9,27 | 9,27 | 9,29 | 2.949 | 36.305.906 |
| 23/2/2026 | 9,35 | 9,30 | 0,00% | 9,24 | 9,35 | 9,27 | 9,24 | 9,30 | 3.816 | 48.664.229 |
| 20/2/2026 | 9,33 | 9,30 | +0,11% | 9,25 | 9,33 | 9,29 | 9,29 | 9,30 | 4.851 | 35.504.766 |
| 19/2/2026 | 9,22 | 9,29 | +0,22% | 9,20 | 9,29 | 9,24 | 9,28 | 9,29 | 6.291 | 38.861.935 |
| 18/2/2026 | 9,17 | 9,27 | +0,54% | 9,17 | 9,27 | 9,21 | 9,26 | 9,27 | 2.247 | 29.443.640 |
| 13/2/2026 | 9,14 | 9,22 | -0,11% | 9,10 | 9,22 | 9,16 | 9,17 | 9,22 | 6.303 | 56.539.049 |
| 11/2/2026 | 9,15 | 9,23 | +0,33% | 9,09 | 9,25 | 9,16 | 9,19 | 9,23 | 6.079 | 84.946.254 |
| 10/2/2026 | 9,31 | 9,20 | -1,18% | 9,10 | 9,32 | 9,22 | 9,14 | 9,20 | 4.014 | 128.463.269 |
| 9/2/2026 | 9,58 | 9,31 | -3,02% | 9,29 | 9,61 | 9,36 | 9,31 | 9,32 | 2.225 | 174.111.612 |
| 6/2/2026 | 9,63 | 9,60 | -0,31% | 9,58 | 9,68 | 9,61 | 9,60 | 9,61 | 1.607 | 65.211.252 |
| 5/2/2026 | 9,61 | 9,63 | +0,63% | 9,60 | 9,70 | 9,65 | 9,62 | 9,63 | 1.210 | 37.704.385 |
| 4/2/2026 | 9,69 | 9,57 | -1,24% | 9,57 | 9,70 | 9,65 | 9,57 | 9,67 | 2.201 | 34.320.342 |
| 3/2/2026 | 9,56 | 9,69 | +0,83% | 9,56 | 9,69 | 9,63 | 9,66 | 9,69 | 477 | 12.604.519 |
| 2/2/2026 | 9,70 | 9,61 | -0,93% | 9,49 | 9,70 | 9,58 | 9,59 | 9,61 | 582 | 34.977.703 |
| 30/1/2026 | 9,47 | 9,70 | +2,75% | 9,47 | 9,70 | 9,56 | 9,68 | 9,70 | 1.315 | 35.565.445 |
| 29/1/2026 | 9,62 | 9,44 | -1,46% | 9,41 | 9,63 | 9,49 | 9,44 | 9,52 | 2.730 | 50.258.548 |
| 28/1/2026 | 9,64 | 9,58 | -0,62% | 9,56 | 9,68 | 9,60 | 9,58 | 9,61 | 1.263 | 48.370.527 |
| 27/1/2026 | 9,70 | 9,64 | -0,62% | 9,60 | 9,70 | 9,63 | 9,64 | 9,67 | 320 | 36.574.078 |
| 26/1/2026 | 9,61 | 9,70 | +0,62% | 9,61 | 9,70 | 9,64 | 9,66 | 9,70 | 1.180 | 18.865.117 |
| 23/1/2026 | 9,59 | 9,64 | +0,42% | 9,59 | 9,71 | 9,65 | 9,64 | 9,67 | 291 | 18.309.044 |
| 22/1/2026 | 9,63 | 9,60 | +0,10% | 9,59 | 9,65 | 9,61 | 9,60 | 9,63 | 3.286 | 21.946.197 |
| 21/1/2026 | 9,62 | 9,59 | -0,31% | 9,59 | 9,66 | 9,62 | 9,59 | 9,65 | 427 | 26.415.601 |
| 20/1/2026 | 9,64 | 9,62 | -0,21% | 9,59 | 9,65 | 9,61 | 9,61 | 9,62 | 915 | 11.554.314 |
| 19/1/2026 | 9,59 | 9,64 | 0,00% | 9,59 | 9,66 | 9,61 | 9,60 | 9,64 | 386 | 13.795.645 |
| 16/1/2026 | 9,56 | 9,64 | +0,63% | 9,56 | 9,65 | 9,61 | 9,60 | 9,64 | 719 | 17.285.913 |
| 15/1/2026 | 9,57 | 9,58 | +0,10% | 9,57 | 9,66 | 9,60 | 9,58 | 9,63 | 435 | 19.006.380 |
| 14/1/2026 | 9,60 | 9,57 | -0,21% | 9,56 | 9,66 | 9,60 | 9,57 | 9,61 | 1.191 | 19.378.143 |
| 13/1/2026 | 9,51 | 9,59 | +1,27% | 9,47 | 9,59 | 9,54 | 9,56 | 9,59 | 3.657 | 18.429.066 |
| 12/1/2026 | 9,47 | 9,47 | -0,11% | 9,44 | 9,50 | 9,48 | 9,47 | 9,50 | 2.957 | 18.660.143 |
| 9/1/2026 | 9,43 | 9,48 | +0,96% | 9,37 | 9,50 | 9,44 | 9,42 | 9,48 | 3.846 | 26.257.329 |
| 8/1/2026 | 9,30 | 9,39 | +0,97% | 9,25 | 9,50 | 9,36 | 9,39 | 9,50 | 1.635 | 25.337.712 |
| 7/1/2026 | 9,25 | 9,30 | +0,87% | 9,24 | 9,30 | 9,27 | 9,28 | 9,30 | 2.290 | 11.202.647 |
| 6/1/2026 | 9,21 | 9,22 | +0,11% | 9,19 | 9,27 | 9,22 | 9,22 | 9,24 | 4.350 | 21.224.050 |
| 5/1/2026 | 9,25 | 9,21 | 0,00% | 9,20 | 9,26 | 9,22 | 9,21 | 9,25 | 493 | 13.957.594 |
| 2/1/2026 | 9,25 | 9,21 | -1,50% | 9,21 | 9,29 | 9,24 | 9,21 | 9,23 | 358 | 16.146.697 |
| 30/12/2025 | 9,35 | 9,35 | +0,43% | 9,31 | 9,38 | 9,36 | 9,35 | 9,38 | 303 | 22.249.795 |
| 29/12/2025 | 9,32 | 9,31 | +0,32% | 9,27 | 9,34 | 9,30 | 9,31 | 9,34 | 339 | 19.390.648 |
| 26/12/2025 | 9,32 | 9,28 | 0,00% | 9,27 | 9,35 | 9,31 | 9,28 | 9,35 | 393 | 20.864.321 |
| 23/12/2025 | 9,24 | 9,28 | +0,87% | 9,20 | 9,32 | 9,26 | 9,28 | 9,32 | 1.846 | 20.921.806 |
| 22/12/2025 | 9,13 | 9,20 | +1,21% | 9,10 | 9,25 | 9,17 | 9,20 | 9,25 | 436 | 25.107.795 |
| 19/12/2025 | 9,10 | 9,09 | +0,33% | 9,05 | 9,17 | 9,10 | 9,09 | 9,16 | 716 | 21.354.018 |
| 18/12/2025 | 9,13 | 9,06 | -0,77% | 9,06 | 9,17 | 9,11 | 9,06 | 9,13 | 893 | 16.730.484 |
| 17/12/2025 | 9,14 | 9,13 | +0,33% | 9,12 | 9,18 | 9,14 | 9,13 | 9,15 | 1.281 | 22.175.235 |
| 16/12/2025 | 9,09 | 9,10 | +0,33% | 9,05 | 9,10 | 9,08 | 9,06 | 9,10 | 276 | 46.227.750 |
| 15/12/2025 | 9,04 | 9,07 | +0,44% | 8,99 | 9,09 | 9,04 | 9,04 | 9,08 | 5.529 | 40.944.126 |
| 12/12/2025 | 8,92 | 9,03 | +1,69% | 8,86 | 9,10 | 9,01 | 9,01 | 9,03 | 1.659 | 47.933.604 |
| 11/12/2025 | 8,90 | 8,88 | +0,11% | 8,85 | 8,90 | 8,87 | 8,86 | 8,88 | 246 | 17.400.086 |
| 10/12/2025 | 8,87 | 8,87 | +0,45% | 8,83 | 8,88 | 8,85 | 8,84 | 8,87 | 237 | 13.215.434 |
| 9/12/2025 | 8,83 | 8,83 | 0,00% | 8,79 | 8,88 | 8,84 | 8,83 | 8,87 | 5.531 | 26.506.101 |
| 8/12/2025 | 8,89 | 8,83 | -0,34% | 8,77 | 8,89 | 8,81 | 8,81 | 8,83 | 701 | 33.686.571 |
| 5/12/2025 | 8,78 | 8,86 | +1,37% | 8,75 | 8,90 | 8,83 | 8,75 | 8,86 | 1.429 | 33.397.544 |
| 4/12/2025 | 8,84 | 8,74 | -0,79% | 8,74 | 8,84 | 8,77 | 8,74 | 8,78 | 438 | 25.006.489 |
| 3/12/2025 | 8,85 | 8,81 | -0,11% | 8,79 | 8,85 | 8,82 | 8,81 | 8,83 | 2.390 | 28.393.846 |
| 2/12/2025 | 8,83 | 8,82 | +0,34% | 8,80 | 8,86 | 8,83 | 8,82 | 8,84 | 6.038 | 24.056.198 |
| 1/12/2025 | 8,71 | 8,79 | +0,80% | 8,70 | 8,79 | 8,73 | 8,72 | 8,79 | 825 | 33.537.942 |
| 28/11/2025 | 8,72 | 8,72 | +0,46% | 8,69 | 8,77 | 8,72 | 8,72 | 8,76 | 6.738 | 47.554.800 |
| 27/11/2025 | 8,73 | 8,68 | -0,57% | 8,67 | 8,77 | 8,69 | 8,68 | 8,72 | 5.448 | 48.998.471 |
| 26/11/2025 | 8,74 | 8,73 | +0,34% | 8,69 | 8,74 | 8,71 | 8,69 | 8,73 | 3.372 | 22.009.168 |
| 25/11/2025 | 8,73 | 8,70 | -0,11% | 8,69 | 8,77 | 8,74 | 8,70 | 8,77 | 1.825 | 26.177.578 |
| 24/11/2025 | 8,73 | 8,71 | -0,11% | 8,66 | 8,77 | 8,70 | 8,67 | 8,71 | 2.935 | 44.408.041 |
| 21/11/2025 | 8,71 | 8,72 | +0,58% | 8,65 | 8,72 | 8,68 | 8,65 | 8,72 | 1.096 | 38.289.099 |
| 19/11/2025 | 8,71 | 8,67 | 0,00% | 8,66 | 8,71 | 8,67 | 8,67 | 8,68 | 2.585 | 40.948.317 |
| 18/11/2025 | 8,79 | 8,67 | -1,37% | 8,65 | 8,83 | 8,71 | 8,68 | 8,70 | 1.791 | 55.456.191 |
| 17/11/2025 | 8,80 | 8,79 | +0,57% | 8,74 | 8,81 | 8,76 | 8,75 | 8,79 | 4.033 | 41.732.175 |
| 14/11/2025 | 8,79 | 8,74 | -0,46% | 8,73 | 8,81 | 8,75 | 8,74 | 8,75 | 3.264 | 50.196.371 |
| 13/11/2025 | 8,78 | 8,78 | +0,34% | 8,72 | 8,79 | 8,75 | 8,76 | 8,78 | 4.942 | 45.625.742 |
| 12/11/2025 | 8,82 | 8,75 | -0,91% | 8,72 | 8,82 | 8,75 | 8,74 | 8,75 | 4.161 | 71.909.225 |
| 11/11/2025 | 8,76 | 8,83 | +0,46% | 8,74 | 8,83 | 8,77 | 8,75 | 8,83 | 3.416 | 42.803.155 |
| 10/11/2025 | 8,88 | 8,79 | -0,57% | 8,76 | 8,88 | 8,79 | 8,76 | 8,79 | 3.130 | 48.175.488 |
| 7/11/2025 | 8,90 | 8,84 | 0,00% | 8,80 | 8,90 | 8,84 | 8,84 | 8,90 | 922 | 35.449.279 |
| 6/11/2025 | 8,88 | 8,84 | -0,23% | 8,82 | 8,88 | 8,84 | 8,82 | 8,84 | 494 | 16.488.839 |
| 5/11/2025 | 9,00 | 8,86 | -1,56% | 8,83 | 9,00 | 8,88 | 8,86 | 8,92 | 4.078 | 58.242.381 |
| 4/11/2025 | 8,89 | 9,00 | +1,35% | 8,87 | 9,00 | 8,92 | 8,95 | 9,00 | 2.565 | 16.266.768 |
| 3/11/2025 | 8,96 | 8,88 | -1,55% | 8,83 | 8,96 | 8,86 | 8,86 | 8,88 | 412 | 27.705.222 |
| 31/10/2025 | 9,09 | 9,02 | -0,33% | 8,95 | 9,09 | 9,00 | 9,02 | 9,04 | 3.746 | 27.445.710 |
| 30/10/2025 | 8,96 | 9,05 | +1,00% | 8,91 | 9,05 | 8,98 | 8,95 | 9,05 | 6.317 | 18.024.758 |
| 29/10/2025 | 8,94 | 8,96 | +0,67% | 8,90 | 8,96 | 8,92 | 8,92 | 8,96 | 7.347 | 18.567.048 |
| 28/10/2025 | 8,99 | 8,90 | -0,56% | 8,90 | 8,99 | 8,93 | 8,90 | 8,95 | 6.220 | 44.175.776 |
| 27/10/2025 | 8,88 | 8,95 | +0,67% | 8,84 | 9,02 | 8,91 | 8,95 | 9,04 | 5.085 | 22.865.598 |
| 24/10/2025 | 8,82 | 8,89 | +0,34% | 8,82 | 8,90 | 8,87 | 8,86 | 8,89 | 1.912 | 15.684.363 |
| 23/10/2025 | 8,82 | 8,86 | +0,45% | 8,78 | 8,88 | 8,83 | 8,86 | 8,88 | 5.132 | 17.606.935 |
| 22/10/2025 | 8,80 | 8,82 | +0,23% | 8,74 | 8,83 | 8,78 | 8,79 | 8,82 | 3.295 | 36.608.133 |
| 21/10/2025 | 8,86 | 8,80 | -0,56% | 8,79 | 8,89 | 8,82 | 8,80 | 8,82 | 2.604 | 23.806.622 |
| 20/10/2025 | 8,89 | 8,85 | -0,11% | 8,81 | 8,90 | 8,84 | 8,84 | 8,85 | 2.351 | 20.601.774 |
| 17/10/2025 | 8,87 | 8,86 | 0,00% | 8,84 | 8,92 | 8,88 | 8,86 | 8,87 | 3.106 | 18.980.751 |
| 16/10/2025 | 8,91 | 8,86 | -0,56% | 8,81 | 8,95 | 8,87 | 8,81 | 8,86 | 2.397 | 26.690.399 |
| 15/10/2025 | 9,00 | 8,91 | -0,67% | 8,89 | 9,01 | 8,92 | 8,91 | 8,92 | 1.320 | 26.372.628 |
| 14/10/2025 | 9,10 | 8,97 | -0,99% | 8,87 | 9,11 | 8,96 | 8,93 | 8,97 | 1.387 | 64.717.801 |
| 13/10/2025 | 9,07 | 9,06 | +0,33% | 9,03 | 9,14 | 9,09 | 9,06 | 9,13 | 2.289 | 11.371.724 |
| 10/10/2025 | 9,06 | 9,03 | +0,11% | 9,03 | 9,12 | 9,07 | 9,03 | 9,08 | 3.725 | 30.269.013 |
| 9/10/2025 | 9,07 | 9,02 | -0,11% | 9,02 | 9,08 | 9,05 | 9,02 | 9,08 | 688 | 7.686.348 |
| 8/10/2025 | 9,08 | 9,03 | -0,11% | 9,03 | 9,10 | 9,08 | 9,03 | 9,08 | 2.575 | 9.630.889 |
| 7/10/2025 | 9,02 | 9,04 | +0,22% | 9,00 | 9,13 | 9,07 | 9,04 | 9,08 | 4.533 | 13.192.556 |
| 6/10/2025 | 8,85 | 9,02 | +1,35% | 8,85 | 9,05 | 8,97 | 9,02 | 9,05 | 5.011 | 16.263.466 |
| 3/10/2025 | 8,85 | 8,90 | +1,02% | 8,79 | 8,93 | 8,88 | 8,84 | 8,90 | 4.833 | 56.168.806 |
| 2/10/2025 | 8,91 | 8,81 | -0,68% | 8,74 | 8,91 | 8,82 | 8,72 | 8,81 | 6.139 | 23.232.136 |
| 1/10/2025 | 9,19 | 8,87 | -1,66% | 8,86 | 9,19 | 8,94 | 8,87 | 8,93 | 578 | 23.953.026 |
| 30/9/2025 | 9,03 | 9,02 | -0,11% | 8,96 | 9,09 | 9,02 | 9,02 | 9,09 | 1.372 | 14.072.648 |
| 29/9/2025 | 8,96 | 9,03 | +1,12% | 8,93 | 9,04 | 8,98 | 9,00 | 9,03 | 1.460 | 13.300.743 |
| 26/9/2025 | 8,87 | 8,93 | +0,68% | 8,84 | 8,93 | 8,88 | 8,92 | 8,93 | 293 | 12.683.529 |
| 25/9/2025 | 8,78 | 8,87 | +1,49% | 8,77 | 8,98 | 8,83 | 8,82 | 8,87 | 1.090 | 74.582.199 |
| 24/9/2025 | 8,81 | 8,74 | -0,46% | 8,73 | 8,82 | 8,77 | 8,74 | 8,77 | 2.468 | 38.004.956 |
| 23/9/2025 | 8,85 | 8,78 | -0,79% | 8,77 | 8,87 | 8,82 | 8,78 | 8,87 | 587 | 31.392.771 |
| 22/9/2025 | 8,81 | 8,85 | +0,91% | 8,77 | 8,85 | 8,79 | 8,77 | 8,85 | 1.197 | 19.704.237 |
| 19/9/2025 | 8,82 | 8,77 | -0,90% | 8,75 | 8,89 | 8,82 | 8,75 | 8,77 | 400 | 20.485.448 |
| 18/9/2025 | 8,85 | 8,85 | 0,00% | 8,80 | 8,89 | 8,83 | 8,83 | 8,85 | 1.052 | 13.257.481 |
| 17/9/2025 | 8,85 | 8,85 | +0,11% | 8,80 | 8,92 | 8,86 | 8,85 | 8,94 | 3.141 | 18.810.397 |
| 16/9/2025 | 8,82 | 8,84 | +0,23% | 8,75 | 8,85 | 8,78 | 8,78 | 8,84 | 1.426 | 18.647.389 |
| 15/9/2025 | 8,79 | 8,82 | +0,34% | 8,76 | 8,83 | 8,79 | 8,79 | 8,82 | 2.078 | 47.652.486 |
| 12/9/2025 | 8,77 | 8,79 | +0,57% | 8,75 | 8,80 | 8,77 | 8,77 | 8,79 | 364 | 13.066.459 |
| 11/9/2025 | 8,74 | 8,74 | 0,00% | 8,69 | 8,75 | 8,72 | 8,74 | 8,75 | 263 | 12.755.245 |
| 10/9/2025 | 8,66 | 8,74 | +0,34% | 8,66 | 8,74 | 8,70 | 8,73 | 8,74 | 763 | 15.491.448 |
| 9/9/2025 | 8,62 | 8,71 | +1,28% | 8,60 | 8,73 | 8,66 | 8,68 | 8,71 | 4.552 | 14.367.854 |
| 8/9/2025 | 8,49 | 8,60 | +0,94% | 8,49 | 8,60 | 8,56 | 8,59 | 8,60 | 3.376 | 21.164.289 |
| 5/9/2025 | 8,57 | 8,52 | -0,47% | 8,50 | 8,57 | 8,51 | 8,51 | 8,52 | 8.094 | 27.473.000 |
| 4/9/2025 | 8,52 | 8,56 | +0,47% | 8,48 | 8,57 | 8,51 | 8,55 | 8,57 | 7.310 | 31.972.234 |
| 3/9/2025 | 8,55 | 8,52 | -0,35% | 8,48 | 8,55 | 8,50 | 8,50 | 8,52 | 6.541 | 24.284.761 |
| 2/9/2025 | 8,60 | 8,55 | -0,12% | 8,51 | 8,60 | 8,54 | 8,52 | 8,54 | 7.737 | 44.618.427 |
| 1/9/2025 | 8,65 | 8,56 | -2,17% | 8,52 | 8,65 | 8,56 | 8,56 | 8,59 | 7.405 | 41.378.337 |
| 29/8/2025 | 8,74 | 8,75 | +0,92% | 8,65 | 8,75 | 8,71 | 8,72 | 8,75 | 6.778 | 30.797.405 |
| 28/8/2025 | 8,75 | 8,67 | -0,91% | 8,67 | 8,75 | 8,72 | 8,67 | 8,72 | 1.921 | 17.298.118 |
| 27/8/2025 | 8,74 | 8,75 | +0,11% | 8,70 | 8,78 | 8,74 | 8,74 | 8,75 | 1.797 | 17.601.215 |
| 26/8/2025 | 8,58 | 8,74 | +1,63% | 8,58 | 8,77 | 8,67 | 8,73 | 8,74 | 794 | 37.182.203 |
| 25/8/2025 | 8,63 | 8,60 | +0,12% | 8,58 | 8,63 | 8,60 | 8,59 | 8,60 | 4.348 | 19.895.587 |
| 22/8/2025 | 8,59 | 8,59 | -0,23% | 8,55 | 8,62 | 8,58 | 8,57 | 8,59 | 465 | 17.721.505 |
| 21/8/2025 | 8,68 | 8,61 | -0,81% | 8,53 | 8,71 | 8,58 | 8,55 | 8,61 | 3.239 | 65.767.851 |
| 20/8/2025 | 8,74 | 8,68 | -0,34% | 8,68 | 8,77 | 8,72 | 8,68 | 8,75 | 316 | 14.776.585 |
| 19/8/2025 | 8,73 | 8,71 | +0,23% | 8,69 | 8,78 | 8,73 | 8,71 | 8,72 | 1.267 | 27.966.026 |
| 18/8/2025 | 8,69 | 8,69 | +0,46% | 8,65 | 8,71 | 8,68 | 8,67 | 8,69 | 726 | 10.784.063 |
| 15/8/2025 | 8,70 | 8,65 | -0,23% | 8,64 | 8,71 | 8,66 | 8,65 | 8,69 | 2.053 | 20.529.522 |
| 14/8/2025 | 8,72 | 8,67 | -0,23% | 8,67 | 8,76 | 8,72 | 8,65 | 8,76 | 2.997 | 15.154.029 |
| 13/8/2025 | 8,72 | 8,69 | -0,34% | 8,69 | 8,75 | 8,71 | 8,69 | 8,72 | 204 | 6.797.672 |
| 12/8/2025 | 8,72 | 8,72 | +0,35% | 8,69 | 8,75 | 8,72 | 8,72 | 8,73 | 363 | 7.862.368 |
| 11/8/2025 | 8,69 | 8,69 | +0,23% | 8,63 | 8,69 | 8,64 | 8,64 | 8,69 | 2.319 | 14.684.930 |
| 8/8/2025 | 8,71 | 8,67 | 0,00% | 8,63 | 8,71 | 8,68 | 8,67 | 8,69 | 2.234 | 6.595.464 |
| 7/8/2025 | 8,69 | 8,67 | +0,23% | 8,63 | 8,73 | 8,65 | 8,64 | 8,67 | 276 | 12.352.364 |
| 6/8/2025 | 8,59 | 8,65 | +1,17% | 8,56 | 8,70 | 8,63 | 8,62 | 8,65 | 1.116 | 16.206.982 |
| 5/8/2025 | 8,71 | 8,55 | -1,84% | 8,55 | 8,74 | 8,67 | 8,56 | 8,65 | 335 | 25.901.686 |
| 4/8/2025 | 8,60 | 8,71 | +1,52% | 8,60 | 8,71 | 8,64 | 8,67 | 8,70 | 920 | 10.509.739 |
| 1/8/2025 | 8,74 | 8,58 | -1,27% | 8,58 | 8,75 | 8,65 | 8,58 | 8,60 | 356 | 27.108.256 |
| 31/7/2025 | 8,77 | 8,69 | -0,23% | 8,66 | 8,77 | 8,71 | 8,69 | 8,70 | 2.680 | 20.904.003 |
| 30/7/2025 | 8,74 | 8,71 | +0,11% | 8,71 | 8,85 | 8,76 | 8,71 | 8,77 | 1.890 | 44.212.013 |
| 29/7/2025 | 8,72 | 8,70 | -0,80% | 8,70 | 8,81 | 8,72 | 8,70 | 8,73 | 1.082 | 22.584.483 |
| 28/7/2025 | 8,84 | 8,77 | -0,79% | 8,77 | 8,87 | 8,83 | 8,77 | 8,86 | 680 | 30.296.004 |
| 25/7/2025 | 8,78 | 8,84 | +0,68% | 8,75 | 8,85 | 8,80 | 8,85 | 8,84 | 686 | 22.904.046 |
| 24/7/2025 | 8,77 | 8,78 | +0,11% | 8,75 | 8,78 | 8,76 | 8,77 | 8,78 | 233 | 12.939.343 |
| 23/7/2025 | 8,75 | 8,77 | +0,11% | 8,74 | 8,80 | 8,76 | 8,75 | 8,77 | 667 | 23.672.087 |
| 22/7/2025 | 8,79 | 8,76 | -0,23% | 8,75 | 8,80 | 8,77 | 8,76 | 8,78 | 426 | 15.938.592 |
| 21/7/2025 | 8,83 | 8,78 | -0,11% | 8,75 | 8,83 | 8,76 | 8,76 | 8,78 | 4.103 | 33.848.390 |
| 18/7/2025 | 8,82 | 8,79 | -0,57% | 8,75 | 8,82 | 8,77 | 8,75 | 8,79 | 3.047 | 26.140.312 |
| 17/7/2025 | 8,80 | 8,84 | +0,34% | 8,73 | 8,84 | 8,77 | 8,78 | 8,84 | 2.254 | 34.926.832 |
| 16/7/2025 | 8,82 | 8,81 | +0,11% | 8,73 | 8,82 | 8,74 | 8,73 | 8,81 | 1.148 | 26.323.482 |
| 15/7/2025 | 8,84 | 8,80 | -0,11% | 8,74 | 8,84 | 8,76 | 8,77 | 8,80 | 2.836 | 30.647.353 |
| 14/7/2025 | 8,79 | 8,81 | -0,34% | 8,76 | 8,84 | 8,78 | 8,77 | 8,81 | 2.946 | 50.682.588 |
| 11/7/2025 | 8,76 | 8,84 | +0,34% | 8,76 | 8,84 | 8,79 | 8,79 | 8,84 | 2.327 | 28.897.449 |
| 10/7/2025 | 8,79 | 8,81 | -0,23% | 8,76 | 8,83 | 8,79 | 8,77 | 8,81 | 576 | 33.656.437 |
| 9/7/2025 | 8,80 | 8,83 | +0,23% | 8,77 | 8,83 | 8,79 | 8,79 | 8,83 | 587 | 44.374.750 |
| 8/7/2025 | 8,81 | 8,81 | 0,00% | 8,75 | 8,83 | 8,77 | 8,77 | 8,81 | 2.733 | 21.780.936 |
| 7/7/2025 | 8,80 | 8,81 | +0,11% | 8,76 | 8,83 | 8,79 | 8,77 | 8,81 | 2.639 | 28.330.723 |
| 4/7/2025 | 8,80 | 8,80 | +0,11% | 8,74 | 8,80 | 8,76 | 8,79 | 8,80 | 2.505 | 27.839.018 |
| 3/7/2025 | 8,81 | 8,79 | +0,23% | 8,72 | 8,81 | 8,75 | 8,75 | 8,79 | 2.616 | 25.394.527 |
| 2/7/2025 | 8,78 | 8,77 | -0,34% | 8,73 | 8,80 | 8,76 | 8,77 | 8,80 | 2.859 | 43.808.388 |
| 1/7/2025 | 8,77 | 8,80 | -0,79% | 8,72 | 8,81 | 8,75 | 8,77 | 8,80 | 2.038 | 39.478.217 |
| 30/6/2025 | 8,83 | 8,87 | +0,45% | 8,80 | 8,88 | 8,84 | 8,87 | 8,88 | 783 | 43.418.953 |
| 27/6/2025 | 8,80 | 8,83 | +0,46% | 8,77 | 8,83 | 8,80 | 8,82 | 8,83 | 3.801 | 24.286.081 |
| 26/6/2025 | 8,81 | 8,79 | -0,11% | 8,75 | 8,82 | 8,77 | 8,77 | 8,79 | 770 | 20.417.376 |
| 25/6/2025 | 8,81 | 8,80 | -0,11% | 8,74 | 8,84 | 8,77 | 8,79 | 8,80 | 1.448 | 55.473.648 |
| 24/6/2025 | 8,86 | 8,81 | -0,56% | 8,75 | 8,86 | 8,79 | 8,79 | 8,81 | 1.454 | 59.854.325 |
| 23/6/2025 | 8,85 | 8,86 | +0,57% | 8,76 | 8,89 | 8,82 | 8,80 | 8,86 | 2.669 | 34.998.820 |
| 20/6/2025 | 8,87 | 8,81 | -0,79% | 8,81 | 8,88 | 8,84 | 8,81 | 8,84 | 308 | 19.424.476 |
| 18/6/2025 | 8,80 | 8,88 | +0,57% | 8,78 | 8,88 | 8,84 | 8,85 | 8,88 | 4.658 | 39.823.385 |
| 17/6/2025 | 8,89 | 8,83 | -0,56% | 8,79 | 8,92 | 8,81 | 8,81 | 8,83 | 6.723 | 118.889.695 |
| 16/6/2025 | 8,84 | 8,88 | +0,91% | 8,75 | 8,96 | 8,84 | 8,84 | 8,88 | 2.472 | 63.710.914 |
| 13/6/2025 | 8,81 | 8,80 | +0,23% | 8,74 | 8,85 | 8,79 | 8,79 | 8,80 | 407 | 19.761.357 |
| 12/6/2025 | 8,95 | 8,78 | -2,01% | 8,73 | 8,96 | 8,82 | 8,78 | 8,79 | 363 | 38.472.608 |
| 11/6/2025 | 8,93 | 8,96 | +0,79% | 8,85 | 8,99 | 8,91 | 8,95 | 8,96 | 531 | 38.093.859 |
| 10/6/2025 | 8,91 | 8,89 | +0,11% | 8,80 | 9,10 | 8,94 | 8,89 | 8,99 | 937 | 42.974.053 |
| 9/6/2025 | 8,97 | 8,88 | -0,56% | 8,82 | 8,99 | 8,91 | 8,83 | 8,88 | 372 | 35.752.832 |
| 6/6/2025 | 8,91 | 8,93 | +0,45% | 8,86 | 8,93 | 8,89 | 8,91 | 8,93 | 273 | 7.936.645 |
| 5/6/2025 | 8,96 | 8,89 | -0,34% | 8,81 | 8,98 | 8,88 | 8,80 | 8,91 | 225 | 21.821.068 |
| 4/6/2025 | 8,86 | 8,92 | +0,68% | 8,80 | 8,92 | 8,85 | 8,91 | 8,92 | 376 | 57.815.701 |
| 3/6/2025 | 8,86 | 8,86 | -0,45% | 8,80 | 8,88 | 8,84 | 8,82 | 8,86 | 289 | 28.635.466 |
| 2/6/2025 | 8,93 | 8,90 | -1,00% | 8,86 | 8,94 | 8,89 | 8,90 | 8,93 | 790 | 44.505.293 |
| 30/5/2025 | 8,99 | 8,99 | 0,00% | 8,95 | 9,05 | 9,00 | 8,95 | 9,03 | 262 | 21.652.092 |
| 29/5/2025 | 9,00 | 8,99 | 0,00% | 8,95 | 9,00 | 8,97 | 8,99 | 9,00 | 182 | 12.820.546 |
| 28/5/2025 | 8,97 | 8,99 | 0,00% | 8,97 | 9,03 | 8,99 | 8,98 | 8,99 | 206 | 14.910.110 |
| 27/5/2025 | 9,03 | 8,99 | -0,33% | 8,90 | 9,03 | 8,94 | 8,96 | 8,99 | 570 | 58.670.778 |
| 26/5/2025 | 9,02 | 9,02 | +0,33% | 8,97 | 9,03 | 9,00 | 9,00 | 9,02 | 245 | 13.580.046 |
| 23/5/2025 | 9,03 | 8,99 | -0,22% | 8,95 | 9,03 | 8,98 | 8,99 | 9,00 | 236 | 12.161.995 |
| 22/5/2025 | 9,05 | 9,01 | 0,00% | 8,92 | 9,07 | 8,96 | 8,95 | 9,01 | 655 | 39.842.209 |
| 21/5/2025 | 8,94 | 9,01 | +0,22% | 8,94 | 9,10 | 9,05 | 9,01 | 9,07 | 2.270 | 21.817.656 |
| 20/5/2025 | 9,00 | 8,99 | +0,33% | 8,92 | 9,07 | 8,99 | 8,99 | 9,06 | 2.763 | 37.079.244 |
| 19/5/2025 | 9,00 | 8,96 | 0,00% | 8,91 | 9,00 | 8,97 | 8,96 | 8,99 | 533 | 82.686.389 |
| 16/5/2025 | 8,96 | 8,96 | +0,45% | 8,92 | 9,00 | 8,98 | 8,96 | 9,00 | 685 | 14.860.575 |
| 15/5/2025 | 8,86 | 8,92 | +0,68% | 8,84 | 9,00 | 8,90 | 8,92 | 8,99 | 662 | 31.158.207 |
| 14/5/2025 | 8,95 | 8,86 | -0,56% | 8,86 | 9,00 | 8,95 | 8,86 | 8,97 | 1.055 | 10.164.330 |
| 13/5/2025 | 8,95 | 8,91 | 0,00% | 8,82 | 9,00 | 8,97 | 8,91 | 8,99 | 1.676 | 63.474.026 |
| 12/5/2025 | 8,87 | 8,91 | +0,45% | 8,77 | 8,93 | 8,85 | 8,88 | 8,91 | 333 | 29.307.194 |
| 9/5/2025 | 8,84 | 8,87 | +0,45% | 8,80 | 8,87 | 8,82 | 8,82 | 8,87 | 247 | 10.183.150 |
| 8/5/2025 | 8,69 | 8,83 | +1,49% | 8,66 | 8,83 | 8,77 | 8,80 | 8,83 | 392 | 35.771.797 |
| 7/5/2025 | 8,61 | 8,70 | +1,75% | 8,53 | 8,70 | 8,62 | 8,61 | 8,70 | 629 | 39.444.372 |
| 6/5/2025 | 8,56 | 8,55 | +0,35% | 8,47 | 8,59 | 8,53 | 8,55 | 8,61 | 623 | 31.598.719 |
| 5/5/2025 | 8,50 | 8,52 | -0,23% | 8,45 | 8,57 | 8,49 | 8,50 | 8,52 | 821 | 28.051.395 |
| 2/5/2025 | 8,58 | 8,54 | -0,81% | 8,51 | 8,58 | 8,54 | 8,54 | 8,55 | 542 | 18.220.281 |
| 29/4/2025 | 8,66 | 8,61 | -0,12% | 8,60 | 8,66 | 8,61 | 8,60 | 8,61 | 454 | 37.145.467 |
| 28/4/2025 | 8,61 | 8,62 | +0,12% | 8,56 | 8,63 | 8,58 | 8,61 | 8,62 | 1.066 | 62.073.958 |
| 25/4/2025 | 8,64 | 8,61 | +0,12% | 8,58 | 8,65 | 8,60 | 8,61 | 8,62 | 537 | 25.037.636 |
| 24/4/2025 | 8,58 | 8,60 | +0,70% | 8,52 | 8,60 | 8,55 | 8,58 | 8,60 | 600 | 20.963.186 |
| 23/4/2025 | 8,53 | 8,54 | -0,70% | 8,50 | 8,57 | 8,54 | 8,54 | 8,57 | 2.764 | 29.401.095 |
| 22/4/2025 | 8,49 | 8,60 | +1,78% | 8,45 | 8,60 | 8,48 | 8,57 | 8,60 | 1.293 | 23.985.027 |
| 17/4/2025 | 8,45 | 8,45 | 0,00% | 8,42 | 8,49 | 8,46 | 8,45 | 8,49 | 827 | 20.082.576 |
| 16/4/2025 | 8,46 | 8,45 | 0,00% | 8,41 | 8,48 | 8,43 | 8,45 | 8,48 | 2.297 | 14.516.438 |
| 15/4/2025 | 8,46 | 8,45 | 0,00% | 8,42 | 8,49 | 8,44 | 8,45 | 8,47 | 2.189 | 23.847.919 |
| 14/4/2025 | 8,44 | 8,45 | +0,48% | 8,40 | 8,47 | 8,43 | 8,45 | 8,46 | 1.087 | 48.973.879 |
| 11/4/2025 | 8,45 | 8,41 | -0,59% | 8,34 | 8,45 | 8,39 | 8,35 | 8,41 | 358 | 12.913.527 |
| 10/4/2025 | 8,40 | 8,46 | +0,71% | 8,38 | 8,46 | 8,40 | 8,38 | 8,46 | 373 | 19.051.697 |
| 9/4/2025 | 8,42 | 8,40 | -0,71% | 8,30 | 8,45 | 8,36 | 8,37 | 8,40 | 4.205 | 21.983.232 |
| 8/4/2025 | 8,68 | 8,46 | -2,08% | 8,40 | 8,68 | 8,51 | 8,42 | 8,46 | 5.087 | 44.449.727 |
| 7/4/2025 | 8,66 | 8,64 | -0,80% | 8,64 | 8,74 | 8,66 | 8,64 | 8,68 | 323 | 6.141.475 |
| 4/4/2025 | 8,80 | 8,71 | -1,02% | 8,65 | 8,84 | 8,71 | 8,66 | 8,71 | 1.969 | 13.937.855 |
| 3/4/2025 | 8,84 | 8,80 | -0,45% | 8,75 | 8,89 | 8,82 | 8,75 | 8,80 | 663 | 12.809.079 |
| 2/4/2025 | 8,76 | 8,84 | +0,91% | 8,76 | 8,85 | 8,81 | 8,81 | 8,84 | 401 | 9.250.266 |
| 1/4/2025 | 8,81 | 8,76 | -0,90% | 8,76 | 8,82 | 8,79 | 8,76 | 8,81 | 546 | 6.671.034 |
| 31/3/2025 | 8,87 | 8,84 | +0,23% | 8,83 | 8,90 | 8,86 | 8,83 | 8,84 | 432 | 13.449.163 |
| 28/3/2025 | 8,88 | 8,82 | -0,11% | 8,75 | 8,88 | 8,83 | 8,76 | 8,82 | 1.960 | 22.615.769 |
| 27/3/2025 | 8,82 | 8,83 | +0,46% | 8,80 | 8,85 | 8,82 | 8,83 | 8,85 | 258 | 8.676.843 |
| 26/3/2025 | 8,78 | 8,79 | +0,11% | 8,72 | 8,83 | 8,76 | 8,80 | 8,82 | 447 | 16.568.539 |
| 25/3/2025 | 8,89 | 8,78 | -1,24% | 8,68 | 8,89 | 8,75 | 8,73 | 8,78 | 5.317 | 45.682.741 |
| 24/3/2025 | 8,87 | 8,89 | +0,91% | 8,80 | 8,90 | 8,84 | 8,83 | 8,89 | 2.718 | 27.984.546 |
| 21/3/2025 | 8,65 | 8,81 | +1,85% | 8,65 | 8,85 | 8,79 | 8,80 | 8,81 | 2.101 | 20.368.810 |
| 20/3/2025 | 8,80 | 8,65 | -1,70% | 8,65 | 8,86 | 8,77 | 8,66 | 8,76 | 2.548 | 18.067.659 |
| 19/3/2025 | 8,83 | 8,80 | 0,00% | 8,76 | 8,87 | 8,79 | 8,77 | 8,80 | 1.538 | 15.333.917 |
| 18/3/2025 | 8,73 | 8,80 | +2,21% | 8,61 | 8,80 | 8,74 | 8,75 | 8,80 | 1.675 | 30.167.381 |
| 17/3/2025 | 8,65 | 8,61 | -0,35% | 8,54 | 8,70 | 8,62 | 8,60 | 8,61 | 576 | 21.210.447 |
| 14/3/2025 | 8,73 | 8,64 | -0,23% | 8,44 | 8,73 | 8,56 | 8,56 | 8,64 | 1.361 | 46.733.870 |
| 13/3/2025 | 8,56 | 8,66 | +1,17% | 8,51 | 8,66 | 8,61 | 8,62 | 8,66 | 821 | 9.082.965 |