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.
XPLG11 - FII XP LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 102,25 | 101,93 | -0,20% | 101,76 | 102,38 | 101,96 | 101,93 | 101,94 | 4.568 | 333.288.734 |
| 11/3/2026 | 102,39 | 102,13 | -0,02% | 101,66 | 102,43 | 101,93 | 102,13 | 102,18 | 5.479 | 327.482.156 |
| 10/3/2026 | 102,26 | 102,15 | -0,06% | 102,00 | 102,84 | 102,39 | 102,15 | 102,19 | 6.298 | 422.712.564 |
| 9/3/2026 | 102,85 | 102,21 | -0,55% | 101,83 | 102,99 | 102,25 | 102,21 | 102,38 | 5.955 | 492.889.472 |
| 6/3/2026 | 102,21 | 102,78 | +0,56% | 102,21 | 103,00 | 102,85 | 102,78 | 102,85 | 6.828 | 549.759.933 |
| 5/3/2026 | 102,00 | 102,21 | +0,33% | 102,00 | 102,74 | 102,28 | 102,20 | 102,66 | 5.139 | 370.163.497 |
| 4/3/2026 | 101,99 | 101,87 | +0,33% | 101,32 | 102,50 | 101,94 | 101,57 | 101,87 | 4.597 | 452.610.876 |
| 3/3/2026 | 102,30 | 101,53 | -0,48% | 101,26 | 102,45 | 101,91 | 101,53 | 101,66 | 6.621 | 747.562.438 |
| 2/3/2026 | 102,55 | 102,02 | -1,07% | 102,02 | 102,58 | 102,38 | 102,02 | 102,05 | 9.328 | 810.251.782 |
| 27/2/2026 | 102,07 | 103,12 | +1,03% | 101,95 | 103,13 | 102,58 | 102,94 | 103,12 | 7.075 | 711.612.002 |
| 26/2/2026 | 102,03 | 102,07 | +0,07% | 101,91 | 102,09 | 102,01 | 102,02 | 102,07 | 5.479 | 550.362.943 |
| 25/2/2026 | 102,00 | 102,00 | 0,00% | 101,90 | 102,16 | 102,02 | 101,99 | 102,00 | 5.318 | 479.378.426 |
| 24/2/2026 | 102,00 | 102,00 | +0,15% | 101,60 | 102,16 | 101,91 | 101,63 | 102,00 | 5.096 | 930.672.589 |
| 23/2/2026 | 102,33 | 101,85 | -0,32% | 101,85 | 102,50 | 102,11 | 101,85 | 101,87 | 5.878 | 814.932.074 |
| 20/2/2026 | 102,14 | 102,18 | +0,28% | 101,90 | 102,41 | 102,12 | 102,05 | 102,18 | 7.680 | 633.870.122 |
| 19/2/2026 | 102,24 | 101,89 | -0,30% | 101,89 | 102,75 | 102,25 | 101,89 | 101,90 | 6.186 | 902.687.063 |
| 18/2/2026 | 102,28 | 102,20 | +0,02% | 102,20 | 102,49 | 102,31 | 102,20 | 102,23 | 3.804 | 376.345.563 |
| 13/2/2026 | 102,13 | 102,18 | -0,40% | 101,57 | 102,95 | 102,46 | 102,10 | 102,18 | 7.119 | 866.915.978 |
| 11/2/2026 | 102,00 | 102,59 | +0,56% | 102,00 | 102,84 | 102,60 | 102,59 | 102,75 | 3.428 | 384.298.923 |
| 10/2/2026 | 102,89 | 102,02 | -0,85% | 100,90 | 102,95 | 102,53 | 102,02 | 102,03 | 4.566 | 455.878.905 |
| 9/2/2026 | 103,20 | 102,89 | -0,30% | 102,30 | 103,20 | 102,69 | 102,61 | 102,89 | 5.237 | 449.622.724 |
| 6/2/2026 | 103,31 | 103,20 | -0,11% | 102,49 | 103,33 | 102,88 | 103,20 | 103,22 | 7.168 | 637.279.091 |
| 5/2/2026 | 103,34 | 103,31 | -0,02% | 102,76 | 103,49 | 103,05 | 103,29 | 103,31 | 4.192 | 407.575.550 |
| 4/2/2026 | 103,21 | 103,33 | +0,12% | 103,08 | 103,48 | 103,28 | 103,31 | 103,33 | 2.903 | 307.531.473 |
| 3/2/2026 | 103,50 | 103,21 | -0,18% | 102,79 | 103,99 | 103,38 | 103,11 | 103,22 | 8.191 | 804.909.629 |
| 2/2/2026 | 103,75 | 103,40 | -0,57% | 103,10 | 103,75 | 103,46 | 103,40 | 103,50 | 10.812 | 515.979.453 |
| 30/1/2026 | 102,95 | 103,99 | +1,26% | 102,82 | 104,00 | 103,49 | 103,78 | 103,99 | 6.444 | 527.211.672 |
| 29/1/2026 | 102,90 | 102,70 | -0,10% | 102,46 | 102,95 | 102,70 | 102,70 | 102,73 | 7.200 | 576.585.413 |
| 28/1/2026 | 102,88 | 102,80 | +0,31% | 102,49 | 102,88 | 102,69 | 102,61 | 102,80 | 11.534 | 762.812.176 |
| 27/1/2026 | 102,72 | 102,48 | -0,21% | 102,44 | 102,96 | 102,80 | 102,48 | 102,85 | 8.244 | 1.076.622.551 |
| 26/1/2026 | 102,75 | 102,70 | +0,15% | 102,55 | 103,04 | 102,79 | 102,70 | 102,89 | 7.395 | 613.488.392 |
| 23/1/2026 | 102,86 | 102,55 | +0,29% | 102,55 | 103,30 | 102,94 | 102,54 | 102,55 | 11.603 | 832.331.745 |
| 22/1/2026 | 102,68 | 102,25 | -0,28% | 102,25 | 103,16 | 102,84 | 102,24 | 102,25 | 5.317 | 578.855.707 |
| 21/1/2026 | 103,17 | 102,54 | -0,61% | 102,53 | 103,26 | 102,96 | 102,54 | 102,64 | 5.273 | 778.825.310 |
| 20/1/2026 | 103,23 | 103,17 | -0,10% | 102,75 | 103,28 | 103,09 | 103,00 | 103,17 | 4.897 | 400.912.729 |
| 19/1/2026 | 103,30 | 103,27 | -0,03% | 102,70 | 103,50 | 103,19 | 103,23 | 103,27 | 5.220 | 409.671.012 |
| 16/1/2026 | 103,46 | 103,30 | -0,14% | 103,00 | 103,63 | 103,32 | 103,27 | 103,30 | 7.344 | 548.309.423 |
| 15/1/2026 | 104,00 | 103,45 | -0,39% | 102,91 | 104,00 | 103,53 | 103,25 | 103,45 | 6.176 | 764.269.663 |
| 14/1/2026 | 103,72 | 103,85 | +0,12% | 103,50 | 104,00 | 103,77 | 103,60 | 103,85 | 4.014 | 433.735.070 |
| 13/1/2026 | 103,70 | 103,73 | +0,03% | 103,47 | 103,89 | 103,69 | 103,53 | 103,73 | 3.864 | 574.733.072 |
| 12/1/2026 | 103,73 | 103,70 | 0,00% | 103,45 | 104,10 | 103,76 | 103,70 | 103,75 | 4.601 | 1.184.616.821 |
| 9/1/2026 | 104,17 | 103,70 | -0,06% | 103,70 | 104,17 | 103,94 | 103,70 | 103,73 | 7.208 | 376.580.933 |
| 8/1/2026 | 104,19 | 103,76 | -0,13% | 103,73 | 104,43 | 104,07 | 103,76 | 104,13 | 4.574 | 438.370.322 |
| 7/1/2026 | 104,65 | 103,89 | -0,20% | 103,55 | 104,65 | 103,98 | 103,89 | 104,10 | 5.027 | 378.952.318 |
| 6/1/2026 | 104,24 | 104,10 | -0,05% | 103,89 | 104,66 | 104,21 | 104,10 | 104,13 | 5.398 | 448.660.029 |
| 5/1/2026 | 104,80 | 104,15 | -0,54% | 104,10 | 105,05 | 104,39 | 104,15 | 104,17 | 7.699 | 531.546.261 |
| 2/1/2026 | 105,85 | 104,72 | -1,04% | 104,72 | 105,95 | 105,05 | 104,70 | 104,98 | 4.240 | 397.925.824 |
| 30/12/2025 | 105,88 | 105,82 | -0,06% | 105,18 | 106,02 | 105,54 | 105,50 | 105,82 | 4.174 | 521.228.011 |
| 29/12/2025 | 105,90 | 105,88 | +0,41% | 105,22 | 106,03 | 105,50 | 105,49 | 105,88 | 3.951 | 347.672.794 |
| 26/12/2025 | 105,39 | 105,45 | +0,26% | 105,19 | 106,76 | 106,01 | 105,45 | 105,47 | 5.706 | 513.653.903 |
| 23/12/2025 | 105,00 | 105,18 | +0,24% | 104,70 | 105,50 | 105,16 | 105,18 | 105,20 | 4.342 | 311.460.157 |
| 22/12/2025 | 104,39 | 104,93 | +0,02% | 104,15 | 104,93 | 104,62 | 104,81 | 104,93 | 5.606 | 502.282.966 |
| 19/12/2025 | 104,50 | 104,91 | +0,88% | 103,67 | 104,91 | 104,15 | 104,91 | 104,93 | 14.732 | 656.792.832 |
| 18/12/2025 | 103,58 | 104,00 | +0,84% | 102,82 | 104,93 | 103,60 | 104,00 | 104,61 | 6.307 | 593.094.135 |
| 17/12/2025 | 102,82 | 103,13 | +0,24% | 102,39 | 103,63 | 102,87 | 103,13 | 103,15 | 6.442 | 384.665.844 |
| 16/12/2025 | 102,80 | 102,88 | +0,08% | 102,28 | 103,15 | 102,87 | 102,88 | 102,94 | 6.984 | 397.565.067 |
| 15/12/2025 | 103,72 | 102,80 | -0,32% | 102,80 | 103,75 | 103,10 | 102,80 | 103,00 | 11.548 | 649.910.247 |
| 12/12/2025 | 103,62 | 103,13 | +0,13% | 102,86 | 103,80 | 103,16 | 103,13 | 103,19 | 12.531 | 575.001.062 |
| 11/12/2025 | 103,55 | 103,00 | -0,53% | 103,00 | 103,84 | 103,56 | 103,00 | 103,43 | 4.273 | 290.503.275 |
| 10/12/2025 | 104,00 | 103,55 | +0,23% | 103,00 | 104,00 | 103,38 | 103,32 | 103,54 | 4.550 | 272.212.041 |
| 9/12/2025 | 103,41 | 103,31 | +0,10% | 102,89 | 103,84 | 103,55 | 103,06 | 103,31 | 3.256 | 305.289.802 |
| 8/12/2025 | 104,20 | 103,21 | -0,59% | 103,21 | 104,47 | 103,75 | 103,21 | 103,23 | 4.515 | 307.116.007 |
| 5/12/2025 | 103,94 | 103,82 | +0,12% | 103,48 | 104,22 | 103,86 | 103,82 | 103,91 | 8.147 | 408.681.907 |
| 4/12/2025 | 103,70 | 103,70 | +0,02% | 103,40 | 104,00 | 103,80 | 103,70 | 103,94 | 3.432 | 267.258.969 |
| 3/12/2025 | 103,64 | 103,68 | +0,04% | 103,34 | 103,81 | 103,65 | 103,68 | 103,70 | 2.748 | 258.876.826 |
| 2/12/2025 | 103,92 | 103,64 | +0,16% | 103,47 | 103,92 | 103,62 | 103,47 | 103,64 | 4.519 | 323.063.451 |
| 1/12/2025 | 103,75 | 103,47 | -0,95% | 102,96 | 104,00 | 103,39 | 103,47 | 103,72 | 7.195 | 417.163.014 |
| 28/11/2025 | 104,30 | 104,46 | +0,32% | 103,70 | 104,58 | 104,18 | 104,46 | 104,47 | 12.659 | 581.616.172 |
| 27/11/2025 | 103,24 | 104,13 | +0,95% | 103,24 | 104,35 | 104,07 | 104,13 | 104,32 | 6.307 | 382.053.580 |
| 26/11/2025 | 103,73 | 103,15 | -0,56% | 103,15 | 103,81 | 103,58 | 103,15 | 103,21 | 3.234 | 309.152.736 |
| 25/11/2025 | 103,13 | 103,73 | +0,58% | 102,80 | 103,80 | 103,33 | 103,57 | 103,73 | 4.891 | 329.144.954 |
| 24/11/2025 | 104,11 | 103,13 | -0,94% | 103,04 | 104,17 | 103,66 | 103,13 | 103,45 | 5.187 | 403.760.250 |
| 21/11/2025 | 102,98 | 104,11 | +1,10% | 102,84 | 104,16 | 103,36 | 104,10 | 104,11 | 3.673 | 299.543.102 |
| 19/11/2025 | 102,58 | 102,98 | +0,39% | 102,50 | 103,20 | 102,88 | 102,98 | 103,10 | 2.950 | 334.356.288 |
| 18/11/2025 | 102,30 | 102,58 | +0,27% | 102,30 | 102,73 | 102,52 | 102,35 | 102,58 | 2.555 | 196.010.983 |
| 17/11/2025 | 102,50 | 102,30 | -0,20% | 102,08 | 102,83 | 102,47 | 102,30 | 102,37 | 4.506 | 383.560.213 |
| 14/11/2025 | 101,20 | 102,50 | +1,38% | 101,10 | 102,62 | 101,91 | 102,37 | 102,50 | 4.528 | 333.237.617 |
| 13/11/2025 | 101,33 | 101,10 | -0,12% | 101,10 | 101,86 | 101,48 | 101,10 | 101,20 | 3.054 | 282.974.070 |
| 12/11/2025 | 101,00 | 101,22 | +0,62% | 100,66 | 101,60 | 101,25 | 101,22 | 101,24 | 3.739 | 319.673.568 |
| 11/11/2025 | 101,01 | 100,60 | -0,41% | 100,50 | 101,61 | 101,17 | 100,60 | 100,74 | 3.101 | 283.766.219 |
| 10/11/2025 | 100,56 | 101,01 | +0,05% | 100,55 | 101,12 | 100,85 | 100,89 | 101,01 | 4.835 | 314.386.985 |
| 7/11/2025 | 101,07 | 100,96 | +0,42% | 100,41 | 101,15 | 100,85 | 100,78 | 100,96 | 3.755 | 313.773.398 |
| 6/11/2025 | 100,10 | 100,54 | +0,65% | 99,92 | 100,79 | 100,47 | 100,47 | 100,60 | 4.559 | 267.687.544 |
| 5/11/2025 | 100,36 | 99,89 | -0,42% | 99,81 | 100,77 | 100,19 | 99,89 | 100,14 | 5.012 | 322.374.245 |
| 4/11/2025 | 100,38 | 100,31 | -0,07% | 100,15 | 100,70 | 100,44 | 100,31 | 100,34 | 5.245 | 264.803.549 |
| 3/11/2025 | 101,75 | 100,38 | -1,48% | 99,80 | 101,75 | 100,49 | 100,33 | 100,70 | 7.028 | 440.220.691 |
| 31/10/2025 | 101,76 | 101,89 | +0,99% | 101,30 | 102,00 | 101,75 | 101,88 | 101,89 | 3.851 | 284.556.894 |
| 30/10/2025 | 100,93 | 100,89 | +0,09% | 100,00 | 101,31 | 100,97 | 100,89 | 100,90 | 5.110 | 252.943.619 |
| 29/10/2025 | 101,55 | 100,80 | -0,54% | 100,59 | 101,80 | 101,16 | 100,80 | 101,25 | 4.875 | 299.227.738 |
| 28/10/2025 | 101,38 | 101,35 | +0,05% | 101,17 | 101,80 | 101,48 | 101,35 | 101,50 | 5.916 | 327.273.211 |
| 27/10/2025 | 101,58 | 101,30 | -0,27% | 101,30 | 101,80 | 101,36 | 101,30 | 101,35 | 5.345 | 533.919.020 |
| 24/10/2025 | 101,60 | 101,57 | +0,07% | 101,20 | 101,80 | 101,49 | 101,54 | 101,57 | 5.238 | 266.236.619 |
| 23/10/2025 | 101,50 | 101,50 | +0,12% | 101,28 | 101,79 | 101,48 | 101,41 | 101,50 | 2.196 | 198.400.418 |
| 22/10/2025 | 101,13 | 101,38 | +0,25% | 101,00 | 101,50 | 101,33 | 101,38 | 101,40 | 3.263 | 237.549.323 |
| 21/10/2025 | 101,05 | 101,13 | +0,08% | 100,91 | 101,45 | 101,13 | 101,12 | 101,13 | 4.181 | 272.052.568 |
| 20/10/2025 | 101,99 | 101,05 | -0,60% | 101,02 | 101,99 | 101,39 | 101,05 | 101,12 | 3.519 | 289.919.794 |
| 17/10/2025 | 101,00 | 101,66 | +0,58% | 100,65 | 101,99 | 101,11 | 101,66 | 101,80 | 4.084 | 334.526.773 |
| 16/10/2025 | 100,74 | 101,07 | +0,33% | 100,34 | 101,17 | 100,89 | 101,01 | 101,07 | 3.161 | 284.836.461 |
| 15/10/2025 | 101,05 | 100,74 | -0,31% | 100,30 | 101,20 | 100,86 | 100,72 | 100,74 | 3.428 | 271.193.026 |
| 14/10/2025 | 100,30 | 101,05 | +0,80% | 100,24 | 101,20 | 100,76 | 100,99 | 101,05 | 4.192 | 318.720.027 |
| 13/10/2025 | 100,87 | 100,25 | -0,61% | 100,25 | 101,45 | 100,65 | 100,25 | 100,50 | 4.808 | 287.119.490 |
| 10/10/2025 | 100,20 | 100,87 | +0,67% | 99,90 | 100,97 | 100,22 | 100,50 | 100,87 | 4.086 | 321.436.480 |
| 9/10/2025 | 99,94 | 100,20 | +0,50% | 99,56 | 100,20 | 99,85 | 100,04 | 100,20 | 3.879 | 235.096.776 |
| 8/10/2025 | 99,88 | 99,70 | -0,47% | 99,70 | 100,17 | 100,00 | 99,69 | 99,70 | 3.492 | 281.223.819 |
| 7/10/2025 | 100,20 | 100,17 | +0,32% | 99,60 | 100,35 | 99,99 | 99,95 | 100,17 | 4.369 | 292.632.972 |
| 6/10/2025 | 100,33 | 99,85 | -0,48% | 99,78 | 100,50 | 100,10 | 99,85 | 99,88 | 4.729 | 332.925.458 |
| 3/10/2025 | 99,65 | 100,33 | +0,47% | 99,59 | 100,35 | 100,04 | 100,20 | 100,33 | 4.473 | 296.233.655 |
| 2/10/2025 | 100,51 | 99,86 | -0,61% | 99,77 | 100,77 | 100,07 | 99,86 | 99,89 | 5.875 | 347.367.957 |
| 1/10/2025 | 100,16 | 100,47 | -0,58% | 100,00 | 100,95 | 100,27 | 100,25 | 100,47 | 6.755 | 424.189.350 |
| 30/9/2025 | 101,07 | 101,06 | -0,01% | 100,89 | 101,20 | 101,13 | 101,06 | 101,09 | 6.958 | 466.574.859 |
| 29/9/2025 | 100,98 | 101,07 | +0,27% | 100,52 | 101,12 | 100,93 | 101,07 | 101,12 | 6.070 | 690.511.716 |
| 26/9/2025 | 101,10 | 100,80 | +0,05% | 100,52 | 101,22 | 100,87 | 100,80 | 101,05 | 6.322 | 403.294.116 |
| 25/9/2025 | 101,01 | 100,75 | -0,17% | 100,40 | 101,23 | 100,92 | 100,75 | 101,01 | 4.483 | 358.993.829 |
| 24/9/2025 | 100,58 | 100,92 | -0,13% | 100,40 | 101,39 | 100,83 | 100,92 | 101,00 | 3.634 | 324.577.515 |
| 23/9/2025 | 101,00 | 101,05 | +0,05% | 100,58 | 101,30 | 100,85 | 100,76 | 101,05 | 5.519 | 284.130.620 |
| 22/9/2025 | 101,49 | 101,00 | -0,41% | 100,20 | 101,49 | 100,84 | 100,77 | 101,00 | 5.007 | 361.143.472 |
| 19/9/2025 | 100,64 | 101,42 | +0,78% | 100,44 | 101,42 | 100,96 | 100,81 | 101,45 | 5.954 | 510.105.148 |
| 18/9/2025 | 100,90 | 100,64 | -0,26% | 100,52 | 101,00 | 100,77 | 100,64 | 100,70 | 3.244 | 250.877.043 |
| 17/9/2025 | 100,79 | 100,90 | +0,21% | 100,51 | 101,49 | 101,01 | 100,89 | 100,90 | 3.931 | 282.468.712 |
| 16/9/2025 | 100,39 | 100,69 | +0,40% | 100,03 | 100,92 | 100,67 | 100,69 | 100,79 | 3.964 | 287.457.459 |
| 15/9/2025 | 98,85 | 100,29 | +1,65% | 98,85 | 100,50 | 99,81 | 100,29 | 100,39 | 5.522 | 450.150.937 |
| 12/9/2025 | 98,15 | 98,66 | +0,65% | 98,02 | 98,89 | 98,49 | 98,65 | 98,66 | 6.938 | 406.597.618 |
| 11/9/2025 | 97,85 | 98,02 | +0,17% | 97,80 | 98,50 | 98,23 | 98,01 | 98,02 | 4.188 | 215.786.471 |
| 10/9/2025 | 97,80 | 97,85 | +0,26% | 97,60 | 98,14 | 97,85 | 97,79 | 97,85 | 3.579 | 272.009.558 |
| 9/9/2025 | 97,90 | 97,60 | +0,20% | 97,33 | 97,90 | 97,57 | 97,55 | 97,60 | 4.495 | 278.286.570 |
| 8/9/2025 | 97,66 | 97,41 | -0,24% | 97,39 | 98,40 | 97,82 | 97,41 | 97,45 | 5.248 | 391.308.926 |
| 5/9/2025 | 97,10 | 97,64 | +0,53% | 97,08 | 97,95 | 97,60 | 97,64 | 97,65 | 6.319 | 437.482.321 |
| 4/9/2025 | 97,17 | 97,13 | -0,02% | 97,12 | 97,48 | 97,27 | 97,13 | 97,28 | 3.660 | 215.210.821 |
| 3/9/2025 | 97,21 | 97,15 | 0,00% | 96,85 | 97,37 | 97,19 | 97,14 | 97,15 | 4.723 | 275.453.356 |
| 2/9/2025 | 98,48 | 97,15 | -1,37% | 96,69 | 98,50 | 97,40 | 96,95 | 97,15 | 9.597 | 470.579.613 |
| 1/9/2025 | 98,48 | 98,50 | -0,81% | 97,56 | 99,06 | 98,30 | 98,26 | 98,50 | 10.684 | 467.371.935 |
| 29/8/2025 | 98,75 | 99,30 | +1,16% | 98,71 | 99,99 | 99,57 | 99,30 | 99,49 | 6.029 | 347.263.327 |
| 28/8/2025 | 98,75 | 98,16 | -0,53% | 98,04 | 99,21 | 98,74 | 98,16 | 98,39 | 3.847 | 270.349.536 |
| 27/8/2025 | 98,61 | 98,68 | +0,18% | 97,89 | 98,89 | 98,47 | 98,68 | 98,83 | 3.717 | 241.284.492 |
| 26/8/2025 | 97,65 | 98,50 | +0,92% | 97,60 | 98,50 | 98,03 | 98,25 | 98,50 | 3.299 | 201.549.492 |
| 25/8/2025 | 97,84 | 97,60 | -0,19% | 97,60 | 98,00 | 97,80 | 97,59 | 97,60 | 3.746 | 306.568.339 |
| 22/8/2025 | 97,98 | 97,79 | -0,19% | 97,35 | 98,17 | 97,74 | 97,78 | 97,79 | 5.563 | 288.378.436 |
| 21/8/2025 | 96,80 | 97,98 | +0,84% | 96,79 | 98,00 | 97,47 | 97,97 | 97,98 | 3.332 | 227.140.251 |
| 20/8/2025 | 97,79 | 97,16 | 0,00% | 96,80 | 97,86 | 97,41 | 97,16 | 97,20 | 3.513 | 194.179.310 |
| 19/8/2025 | 97,63 | 97,16 | +0,16% | 96,68 | 97,65 | 97,09 | 97,07 | 97,16 | 4.513 | 255.911.458 |
| 18/8/2025 | 97,20 | 97,00 | +0,09% | 96,53 | 97,89 | 97,24 | 97,00 | 97,09 | 4.493 | 290.986.033 |
| 15/8/2025 | 97,70 | 96,91 | -0,81% | 96,03 | 98,30 | 97,27 | 96,91 | 97,21 | 5.358 | 387.120.707 |
| 14/8/2025 | 97,55 | 97,70 | +0,15% | 97,28 | 98,50 | 97,77 | 97,36 | 97,70 | 4.133 | 216.992.928 |
| 13/8/2025 | 96,62 | 97,55 | +0,96% | 96,55 | 97,60 | 97,02 | 97,34 | 97,55 | 3.884 | 240.876.605 |
| 12/8/2025 | 96,40 | 96,62 | +0,31% | 96,11 | 97,15 | 96,52 | 96,62 | 96,65 | 3.485 | 210.958.727 |
| 11/8/2025 | 96,30 | 96,32 | +0,02% | 96,06 | 96,93 | 96,49 | 96,31 | 96,32 | 3.942 | 187.576.583 |
| 8/8/2025 | 95,61 | 96,30 | +0,84% | 95,61 | 96,69 | 96,20 | 96,30 | 96,47 | 3.881 | 210.448.606 |
| 7/8/2025 | 95,34 | 95,50 | +0,02% | 95,32 | 96,59 | 96,02 | 95,50 | 95,98 | 4.449 | 264.156.211 |
| 6/8/2025 | 95,52 | 95,48 | +0,19% | 95,31 | 95,99 | 95,53 | 95,46 | 95,48 | 4.681 | 274.978.916 |
| 5/8/2025 | 95,61 | 95,30 | 0,00% | 95,13 | 96,16 | 95,51 | 95,30 | 95,40 | 4.591 | 311.636.071 |
| 4/8/2025 | 97,80 | 95,30 | -2,31% | 95,06 | 97,80 | 96,22 | 95,30 | 95,46 | 10.623 | 826.863.776 |
| 1/8/2025 | 98,95 | 97,55 | -1,43% | 97,19 | 98,95 | 98,20 | 97,55 | 98,15 | 9.788 | 384.787.160 |
| 31/7/2025 | 97,13 | 98,97 | +2,12% | 97,13 | 99,00 | 98,36 | 98,95 | 98,97 | 4.912 | 269.293.693 |
| 30/7/2025 | 97,69 | 96,92 | -0,80% | 96,69 | 97,69 | 97,21 | 96,92 | 97,29 | 6.657 | 269.037.342 |
| 29/7/2025 | 98,22 | 97,70 | -0,53% | 97,26 | 98,37 | 97,70 | 97,50 | 97,70 | 4.896 | 263.870.189 |
| 28/7/2025 | 98,99 | 98,22 | -0,79% | 97,50 | 98,99 | 98,08 | 98,20 | 98,22 | 5.137 | 287.061.907 |
| 25/7/2025 | 98,39 | 99,00 | +0,90% | 98,13 | 99,00 | 98,68 | 98,99 | 99,00 | 4.098 | 206.441.101 |
| 24/7/2025 | 98,20 | 98,12 | +0,11% | 97,57 | 98,58 | 98,00 | 98,12 | 98,29 | 7.101 | 272.795.425 |
| 23/7/2025 | 98,70 | 98,01 | -0,80% | 97,90 | 98,70 | 98,18 | 98,01 | 98,12 | 4.605 | 258.904.117 |
| 22/7/2025 | 99,14 | 98,80 | +0,29% | 98,02 | 99,22 | 98,55 | 98,71 | 98,80 | 4.050 | 256.559.120 |
| 21/7/2025 | 99,62 | 98,51 | -1,28% | 98,50 | 99,70 | 99,10 | 98,51 | 98,53 | 5.408 | 362.265.567 |
| 18/7/2025 | 99,78 | 99,79 | +0,01% | 99,20 | 99,96 | 99,47 | 99,79 | 99,80 | 4.125 | 184.238.911 |
| 17/7/2025 | 99,85 | 99,78 | -0,07% | 99,41 | 99,97 | 99,81 | 99,78 | 99,80 | 3.404 | 192.729.165 |
| 16/7/2025 | 99,53 | 99,85 | +0,32% | 99,10 | 99,97 | 99,35 | 99,84 | 99,85 | 4.155 | 255.905.438 |
| 15/7/2025 | 99,60 | 99,53 | 0,00% | 99,00 | 99,90 | 99,44 | 99,52 | 99,53 | 6.115 | 302.283.728 |
| 14/7/2025 | 100,15 | 99,53 | -0,61% | 99,20 | 100,49 | 99,84 | 99,53 | 99,77 | 6.266 | 360.643.033 |
| 11/7/2025 | 99,78 | 100,14 | +0,06% | 99,75 | 100,50 | 100,15 | 100,03 | 100,14 | 3.313 | 174.498.014 |
| 10/7/2025 | 99,85 | 100,08 | 0,00% | 99,50 | 100,10 | 99,85 | 100,08 | 100,10 | 3.368 | 193.859.342 |
| 9/7/2025 | 100,22 | 100,08 | -0,14% | 100,00 | 100,30 | 100,14 | 100,08 | 100,10 | 2.672 | 170.835.498 |
| 8/7/2025 | 100,35 | 100,22 | -0,13% | 99,80 | 100,49 | 100,16 | 100,22 | 100,23 | 3.330 | 184.612.075 |
| 7/7/2025 | 100,00 | 100,35 | -0,17% | 99,90 | 100,60 | 100,24 | 100,22 | 100,35 | 5.281 | 365.412.200 |
| 4/7/2025 | 99,83 | 100,52 | +0,85% | 99,83 | 100,59 | 100,34 | 100,39 | 100,52 | 4.910 | 294.230.554 |
| 3/7/2025 | 98,99 | 99,67 | +0,58% | 98,64 | 99,67 | 99,19 | 99,66 | 99,67 | 6.503 | 272.799.094 |
| 2/7/2025 | 99,04 | 99,10 | +0,06% | 98,49 | 100,40 | 99,59 | 99,09 | 99,10 | 7.367 | 392.172.923 |
| 1/7/2025 | 98,65 | 99,04 | -0,45% | 97,06 | 100,00 | 99,24 | 98,29 | 99,04 | 10.483 | 619.158.732 |
| 30/6/2025 | 99,99 | 99,49 | -0,51% | 98,42 | 100,40 | 99,52 | 99,48 | 99,49 | 8.078 | 552.858.133 |
| 27/6/2025 | 99,70 | 100,00 | +0,30% | 98,36 | 100,00 | 99,62 | 99,94 | 100,00 | 4.443 | 290.355.102 |
| 26/6/2025 | 98,02 | 99,70 | +1,29% | 98,00 | 99,87 | 98,77 | 99,70 | 99,78 | 5.389 | 264.917.425 |
| 25/6/2025 | 97,96 | 98,43 | +0,48% | 97,62 | 98,74 | 98,30 | 98,40 | 98,43 | 3.806 | 206.232.086 |
| 24/6/2025 | 97,89 | 97,96 | +0,17% | 97,31 | 98,50 | 97,86 | 97,96 | 98,01 | 3.823 | 249.614.911 |
| 23/6/2025 | 97,13 | 97,79 | +0,49% | 96,78 | 97,92 | 97,37 | 97,75 | 97,79 | 5.373 | 357.012.326 |
| 20/6/2025 | 98,08 | 97,31 | -0,81% | 97,01 | 98,50 | 97,82 | 97,31 | 98,20 | 5.612 | 310.187.200 |
| 18/6/2025 | 98,10 | 98,10 | +0,41% | 97,70 | 98,56 | 98,16 | 97,70 | 98,10 | 4.499 | 296.760.689 |
| 17/6/2025 | 98,52 | 97,70 | -0,75% | 97,50 | 99,17 | 98,30 | 97,69 | 97,70 | 5.920 | 327.320.315 |
| 16/6/2025 | 98,54 | 98,44 | -0,10% | 98,08 | 99,20 | 98,61 | 98,44 | 98,64 | 6.611 | 367.831.398 |
| 13/6/2025 | 97,33 | 98,54 | +1,24% | 96,68 | 98,81 | 97,79 | 98,30 | 98,54 | 8.084 | 341.781.870 |
| 12/6/2025 | 97,01 | 97,33 | -0,61% | 96,66 | 97,93 | 97,02 | 97,23 | 97,33 | 3.810 | 257.328.277 |
| 11/6/2025 | 98,15 | 97,93 | +0,65% | 96,68 | 98,15 | 97,14 | 97,90 | 97,93 | 4.989 | 276.378.996 |
| 10/6/2025 | 98,10 | 97,30 | -0,40% | 96,62 | 98,10 | 97,23 | 97,16 | 97,30 | 6.815 | 364.953.991 |
| 9/6/2025 | 98,81 | 97,69 | -1,13% | 97,62 | 99,20 | 98,07 | 97,69 | 97,88 | 4.724 | 301.134.981 |
| 6/6/2025 | 99,01 | 98,81 | -0,20% | 98,50 | 99,28 | 98,87 | 98,81 | 98,90 | 6.399 | 243.836.818 |
| 5/6/2025 | 99,46 | 99,01 | -0,45% | 97,39 | 99,46 | 98,92 | 99,01 | 99,03 | 4.202 | 300.175.825 |
| 4/6/2025 | 99,76 | 99,46 | -0,05% | 99,03 | 100,02 | 99,48 | 99,40 | 99,46 | 6.960 | 327.344.499 |
| 3/6/2025 | 99,40 | 99,51 | +0,19% | 98,66 | 100,47 | 99,83 | 99,50 | 99,51 | 8.406 | 385.195.335 |
| 2/6/2025 | 100,83 | 99,32 | -2,29% | 99,20 | 101,26 | 100,02 | 99,32 | 99,64 | 9.250 | 446.011.662 |
| 30/5/2025 | 100,52 | 101,65 | +1,04% | 100,31 | 101,79 | 101,08 | 101,65 | 101,78 | 4.690 | 280.433.729 |
| 29/5/2025 | 100,00 | 100,60 | +0,90% | 99,70 | 100,60 | 100,12 | 100,50 | 100,60 | 3.791 | 249.938.408 |
| 28/5/2025 | 99,70 | 99,70 | -0,29% | 99,70 | 100,52 | 99,98 | 99,69 | 99,70 | 3.337 | 223.438.869 |
| 27/5/2025 | 100,24 | 99,99 | +0,02% | 99,00 | 100,59 | 99,80 | 99,88 | 99,99 | 4.343 | 309.633.971 |
| 26/5/2025 | 100,02 | 99,97 | -0,04% | 99,50 | 100,80 | 99,98 | 99,97 | 100,27 | 3.762 | 241.474.984 |
| 23/5/2025 | 100,00 | 100,01 | +0,02% | 98,80 | 100,95 | 99,71 | 100,01 | 100,20 | 7.313 | 301.804.270 |
| 22/5/2025 | 99,29 | 99,99 | +0,71% | 98,62 | 99,99 | 99,08 | 99,98 | 99,99 | 4.023 | 274.987.062 |
| 21/5/2025 | 99,44 | 99,29 | +0,29% | 98,50 | 100,32 | 99,21 | 99,29 | 99,32 | 4.780 | 304.525.489 |
| 20/5/2025 | 98,84 | 99,00 | +0,16% | 98,80 | 99,48 | 99,11 | 98,90 | 99,08 | 7.838 | 318.268.308 |
| 19/5/2025 | 98,54 | 98,84 | +0,25% | 98,28 | 99,50 | 98,84 | 98,81 | 98,84 | 6.726 | 381.108.146 |
| 16/5/2025 | 98,20 | 98,59 | +0,56% | 98,20 | 98,75 | 98,42 | 98,43 | 98,59 | 5.964 | 263.870.808 |
| 15/5/2025 | 97,30 | 98,04 | +1,07% | 97,27 | 98,24 | 97,87 | 98,04 | 98,20 | 6.330 | 328.598.264 |
| 14/5/2025 | 97,65 | 97,00 | -0,67% | 96,99 | 97,84 | 97,44 | 97,00 | 97,14 | 3.636 | 343.586.353 |
| 13/5/2025 | 97,70 | 97,65 | 0,00% | 96,82 | 97,70 | 97,42 | 97,64 | 97,65 | 6.271 | 314.321.661 |
| 12/5/2025 | 98,93 | 97,65 | -1,29% | 97,09 | 98,99 | 97,87 | 97,63 | 97,65 | 9.550 | 522.423.549 |
| 9/5/2025 | 96,97 | 98,93 | +2,05% | 96,72 | 99,00 | 97,80 | 98,90 | 98,93 | 6.242 | 277.881.689 |
| 8/5/2025 | 96,94 | 96,94 | -0,01% | 96,25 | 96,95 | 96,60 | 96,94 | 96,95 | 5.670 | 244.022.594 |
| 7/5/2025 | 97,74 | 96,95 | -0,56% | 96,47 | 97,97 | 96,78 | 96,91 | 96,95 | 8.064 | 368.126.824 |
| 6/5/2025 | 98,75 | 97,50 | -1,27% | 97,45 | 98,80 | 97,86 | 97,50 | 97,53 | 5.358 | 328.037.260 |
| 5/5/2025 | 100,20 | 98,75 | -1,38% | 98,63 | 100,25 | 99,32 | 98,75 | 99,05 | 8.975 | 350.056.894 |
| 2/5/2025 | 100,39 | 100,13 | -1,93% | 99,83 | 101,22 | 100,32 | 100,12 | 100,13 | 9.863 | 394.784.251 |
| 29/4/2025 | 102,61 | 102,10 | -0,58% | 101,60 | 102,70 | 102,24 | 102,00 | 102,10 | 5.094 | 259.161.308 |
| 28/4/2025 | 102,82 | 102,70 | -0,24% | 101,50 | 102,90 | 102,15 | 102,43 | 102,70 | 4.764 | 317.100.584 |
| 25/4/2025 | 99,44 | 102,95 | +3,53% | 99,13 | 102,95 | 101,30 | 102,71 | 102,95 | 6.808 | 439.264.881 |
| 24/4/2025 | 100,15 | 99,44 | -0,06% | 98,74 | 100,17 | 99,48 | 99,40 | 99,44 | 4.917 | 225.522.706 |
| 23/4/2025 | 99,51 | 99,50 | 0,00% | 99,50 | 100,30 | 99,86 | 99,50 | 100,05 | 4.179 | 279.423.168 |
| 22/4/2025 | 97,69 | 99,50 | +1,87% | 97,67 | 99,50 | 98,51 | 99,35 | 99,50 | 5.370 | 329.592.296 |
| 17/4/2025 | 97,03 | 97,67 | +0,66% | 96,81 | 97,80 | 97,36 | 97,65 | 97,67 | 3.249 | 217.825.993 |
| 16/4/2025 | 95,98 | 97,03 | +1,09% | 95,97 | 97,21 | 96,77 | 97,02 | 97,03 | 3.801 | 223.063.806 |
| 15/4/2025 | 94,64 | 95,98 | +1,42% | 94,30 | 96,12 | 95,60 | 95,90 | 95,98 | 4.114 | 257.327.095 |
| 14/4/2025 | 94,10 | 94,64 | +0,73% | 94,10 | 94,96 | 94,47 | 94,64 | 94,92 | 5.798 | 274.968.293 |
| 11/4/2025 | 93,67 | 93,95 | +0,30% | 93,16 | 94,35 | 93,65 | 93,94 | 93,95 | 7.685 | 270.284.042 |
| 10/4/2025 | 94,69 | 93,67 | -0,09% | 93,26 | 94,96 | 93,84 | 93,67 | 93,68 | 3.460 | 209.413.635 |
| 9/4/2025 | 93,80 | 93,75 | -0,05% | 92,68 | 94,94 | 93,67 | 93,75 | 94,68 | 4.589 | 303.153.694 |
| 8/4/2025 | 94,65 | 93,80 | -0,90% | 93,00 | 95,88 | 94,01 | 93,80 | 93,83 | 6.908 | 337.720.081 |
| 7/4/2025 | 94,39 | 94,65 | -0,16% | 92,06 | 94,80 | 93,48 | 94,65 | 94,66 | 6.559 | 371.468.779 |
| 4/4/2025 | 96,73 | 94,80 | -1,46% | 93,86 | 96,73 | 95,02 | 94,58 | 94,80 | 6.937 | 421.999.897 |
| 3/4/2025 | 96,21 | 96,20 | -0,01% | 95,54 | 96,21 | 95,89 | 96,05 | 96,20 | 4.124 | 234.996.747 |
| 2/4/2025 | 96,85 | 96,21 | -0,66% | 95,78 | 96,93 | 96,24 | 96,21 | 96,24 | 6.464 | 260.902.819 |
| 1/4/2025 | 97,87 | 96,85 | -0,97% | 96,00 | 97,90 | 96,77 | 96,51 | 96,85 | 5.130 | 269.200.967 |
| 31/3/2025 | 97,10 | 97,80 | +0,74% | 97,08 | 98,00 | 97,53 | 97,75 | 97,80 | 5.578 | 373.800.923 |
| 28/3/2025 | 96,00 | 97,08 | +1,34% | 95,18 | 97,48 | 96,20 | 96,81 | 97,08 | 6.351 | 326.382.632 |
| 27/3/2025 | 94,57 | 95,80 | +1,03% | 94,57 | 96,58 | 95,70 | 95,78 | 95,80 | 5.261 | 408.578.048 |
| 26/3/2025 | 94,63 | 94,82 | +0,34% | 94,15 | 94,90 | 94,45 | 94,79 | 94,82 | 6.912 | 296.664.385 |
| 25/3/2025 | 94,50 | 94,50 | +0,28% | 94,26 | 95,15 | 94,49 | 94,40 | 94,50 | 6.080 | 290.504.196 |
| 24/3/2025 | 94,96 | 94,24 | +0,04% | 94,11 | 95,00 | 94,37 | 94,21 | 94,24 | 7.786 | 375.293.938 |
| 21/3/2025 | 95,20 | 94,20 | -1,01% | 94,20 | 95,51 | 95,04 | 94,20 | 95,18 | 6.076 | 375.294.206 |
| 20/3/2025 | 95,23 | 95,16 | -0,07% | 94,90 | 95,54 | 95,19 | 95,16 | 95,18 | 6.878 | 295.861.700 |
| 19/3/2025 | 95,20 | 95,23 | -0,02% | 95,00 | 95,65 | 95,33 | 95,23 | 95,29 | 4.011 | 243.765.794 |
| 18/3/2025 | 94,09 | 95,25 | +1,33% | 94,00 | 95,50 | 94,89 | 95,16 | 95,25 | 5.988 | 311.002.814 |
| 17/3/2025 | 93,11 | 94,00 | +1,15% | 92,85 | 94,10 | 93,58 | 93,86 | 94,00 | 4.936 | 288.803.165 |
| 14/3/2025 | 92,79 | 92,93 | +0,15% | 92,50 | 93,69 | 93,01 | 92,93 | 92,94 | 7.651 | 300.175.883 |
| 13/3/2025 | 92,88 | 92,79 | +0,10% | 92,51 | 93,07 | 92,70 | 92,79 | 92,80 | 4.618 | 220.260.668 |