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.
XPSF11 - FII XP SELEC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 6,72 | 6,74 | 0,00% | 6,72 | 6,79 | 6,74 | 6,74 | 6,76 | 1.760 | 39.961.609 |
| 11/3/2026 | 6,83 | 6,74 | -0,15% | 6,72 | 6,83 | 6,75 | 6,73 | 6,75 | 2.043 | 21.981.624 |
| 10/3/2026 | 6,77 | 6,75 | -0,15% | 6,72 | 6,79 | 6,76 | 6,75 | 6,78 | 750 | 17.559.861 |
| 9/3/2026 | 6,80 | 6,76 | -0,29% | 6,71 | 6,80 | 6,74 | 6,73 | 6,76 | 1.976 | 46.203.380 |
| 6/3/2026 | 6,79 | 6,78 | -0,15% | 6,77 | 6,84 | 6,80 | 6,78 | 6,81 | 879 | 28.590.931 |
| 5/3/2026 | 6,80 | 6,79 | +0,30% | 6,75 | 6,85 | 6,81 | 6,77 | 6,79 | 8.406 | 53.083.681 |
| 4/3/2026 | 6,84 | 6,77 | -0,29% | 6,77 | 6,84 | 6,79 | 6,77 | 6,79 | 3.153 | 19.749.050 |
| 3/3/2026 | 6,82 | 6,79 | -0,44% | 6,73 | 6,86 | 6,79 | 6,79 | 6,80 | 3.881 | 86.938.236 |
| 2/3/2026 | 6,91 | 6,82 | -1,45% | 6,72 | 6,91 | 6,79 | 6,81 | 6,82 | 3.506 | 45.380.750 |
| 27/2/2026 | 6,90 | 6,92 | +0,29% | 6,88 | 6,99 | 6,91 | 6,89 | 6,92 | 1.117 | 53.421.421 |
| 26/2/2026 | 6,81 | 6,90 | +0,73% | 6,80 | 6,90 | 6,87 | 6,88 | 6,90 | 6.158 | 39.649.878 |
| 25/2/2026 | 6,82 | 6,85 | +0,74% | 6,80 | 6,90 | 6,85 | 6,85 | 6,88 | 3.986 | 48.258.304 |
| 24/2/2026 | 6,76 | 6,80 | +0,74% | 6,74 | 6,84 | 6,77 | 6,80 | 6,82 | 5.968 | 153.806.393 |
| 23/2/2026 | 6,83 | 6,75 | -0,88% | 6,72 | 6,85 | 6,77 | 6,73 | 6,76 | 6.745 | 176.575.215 |
| 20/2/2026 | 6,84 | 6,81 | -0,15% | 6,78 | 6,85 | 6,81 | 6,81 | 6,83 | 6.004 | 55.769.013 |
| 19/2/2026 | 6,79 | 6,82 | +0,44% | 6,79 | 6,84 | 6,81 | 6,82 | 6,84 | 713 | 30.912.693 |
| 18/2/2026 | 6,81 | 6,79 | -0,29% | 6,72 | 6,81 | 6,78 | 6,79 | 6,81 | 2.044 | 56.305.118 |
| 13/2/2026 | 6,75 | 6,81 | +0,89% | 6,65 | 6,81 | 6,74 | 6,79 | 6,81 | 1.730 | 54.304.972 |
| 11/2/2026 | 6,82 | 6,75 | -0,59% | 6,75 | 6,84 | 6,79 | 6,75 | 6,77 | 1.300 | 36.486.278 |
| 10/2/2026 | 6,77 | 6,79 | +0,44% | 6,75 | 6,82 | 6,78 | 6,79 | 6,81 | 743 | 78.642.942 |
| 9/2/2026 | 6,76 | 6,76 | -0,73% | 6,72 | 6,82 | 6,75 | 6,75 | 6,76 | 4.778 | 71.951.002 |
| 6/2/2026 | 6,78 | 6,81 | +0,15% | 6,71 | 6,82 | 6,76 | 6,78 | 6,81 | 1.228 | 52.181.819 |
| 5/2/2026 | 6,65 | 6,80 | +2,41% | 6,63 | 6,80 | 6,70 | 6,73 | 6,78 | 1.293 | 241.945.473 |
| 4/2/2026 | 6,62 | 6,64 | 0,00% | 6,61 | 6,65 | 6,63 | 6,63 | 6,64 | 2.404 | 94.951.693 |
| 3/2/2026 | 6,61 | 6,64 | +0,15% | 6,61 | 6,66 | 6,63 | 6,64 | 6,65 | 3.309 | 71.077.456 |
| 2/2/2026 | 6,64 | 6,63 | -1,19% | 6,60 | 6,66 | 6,62 | 6,60 | 6,63 | 2.387 | 83.069.631 |
| 30/1/2026 | 6,72 | 6,71 | +0,15% | 6,70 | 6,74 | 6,72 | 6,71 | 6,73 | 2.575 | 75.273.149 |
| 29/1/2026 | 6,73 | 6,70 | -0,30% | 6,68 | 6,73 | 6,70 | 6,70 | 6,71 | 21.159 | 129.027.349 |
| 28/1/2026 | 6,72 | 6,72 | 0,00% | 6,68 | 6,72 | 6,70 | 6,70 | 6,72 | 9.530 | 89.953.663 |
| 27/1/2026 | 6,67 | 6,72 | +0,75% | 6,66 | 6,73 | 6,70 | 6,68 | 6,72 | 4.202 | 76.639.100 |
| 26/1/2026 | 6,70 | 6,67 | -0,30% | 6,62 | 6,70 | 6,67 | 6,66 | 6,67 | 6.773 | 165.601.863 |
| 23/1/2026 | 6,66 | 6,69 | +0,15% | 6,63 | 6,70 | 6,67 | 6,69 | 6,70 | 1.284 | 53.389.713 |
| 22/1/2026 | 6,62 | 6,68 | +1,21% | 6,61 | 6,70 | 6,66 | 6,65 | 6,68 | 5.694 | 92.654.314 |
| 21/1/2026 | 6,64 | 6,60 | -0,15% | 6,56 | 6,66 | 6,60 | 6,60 | 6,61 | 14.327 | 207.183.387 |
| 20/1/2026 | 6,71 | 6,61 | -1,64% | 6,57 | 6,72 | 6,61 | 6,59 | 6,61 | 64.999 | 203.848.366 |
| 19/1/2026 | 6,72 | 6,72 | 0,00% | 6,70 | 6,74 | 6,72 | 6,71 | 6,72 | 2.441 | 27.033.684 |
| 16/1/2026 | 6,74 | 6,72 | -0,30% | 6,69 | 6,74 | 6,72 | 6,71 | 6,72 | 4.593 | 142.417.058 |
| 15/1/2026 | 6,73 | 6,74 | +0,75% | 6,71 | 6,76 | 6,74 | 6,72 | 6,74 | 1.256 | 29.790.422 |
| 14/1/2026 | 6,65 | 6,69 | +0,60% | 6,65 | 6,77 | 6,71 | 6,68 | 6,69 | 1.016 | 72.333.442 |
| 13/1/2026 | 6,63 | 6,65 | +1,06% | 6,59 | 6,70 | 6,64 | 6,65 | 6,67 | 1.726 | 149.481.208 |
| 12/1/2026 | 6,60 | 6,58 | -0,30% | 6,56 | 6,65 | 6,62 | 6,58 | 6,60 | 4.520 | 176.506.253 |
| 9/1/2026 | 6,58 | 6,60 | 0,00% | 6,56 | 6,62 | 6,59 | 6,59 | 6,60 | 1.486 | 18.622.383 |
| 8/1/2026 | 6,64 | 6,60 | +0,30% | 6,58 | 6,64 | 6,60 | 6,58 | 6,60 | 750 | 21.107.891 |
| 7/1/2026 | 6,70 | 6,58 | -1,79% | 6,57 | 6,70 | 6,64 | 6,58 | 6,61 | 1.761 | 45.313.050 |
| 6/1/2026 | 6,51 | 6,70 | +2,92% | 6,48 | 6,70 | 6,61 | 6,65 | 6,70 | 1.912 | 1.609.072.376 |
| 5/1/2026 | 6,57 | 6,51 | -0,31% | 6,48 | 6,57 | 6,52 | 6,50 | 6,51 | 1.306 | 30.650.298 |
| 2/1/2026 | 6,59 | 6,53 | -0,76% | 6,51 | 6,59 | 6,53 | 6,53 | 6,55 | 1.552 | 34.840.837 |
| 30/12/2025 | 6,60 | 6,58 | -0,15% | 6,41 | 6,67 | 6,59 | 6,58 | 6,65 | 993 | 1.692.146.360 |
| 29/12/2025 | 6,69 | 6,59 | -1,49% | 6,51 | 6,69 | 6,57 | 6,59 | 6,60 | 1.246 | 84.489.113 |
| 26/12/2025 | 6,67 | 6,69 | +0,30% | 6,57 | 6,69 | 6,62 | 6,65 | 6,69 | 986 | 65.788.842 |
| 23/12/2025 | 6,61 | 6,67 | +0,91% | 6,52 | 6,67 | 6,60 | 6,63 | 6,67 | 2.008 | 32.833.139 |
| 22/12/2025 | 6,43 | 6,61 | +2,80% | 6,40 | 6,64 | 6,55 | 6,60 | 6,61 | 2.847 | 70.082.937 |
| 19/12/2025 | 6,35 | 6,43 | +0,78% | 6,30 | 6,70 | 6,39 | 6,42 | 6,43 | 6.078 | 73.920.467 |
| 18/12/2025 | 6,23 | 6,38 | +1,92% | 6,23 | 6,38 | 6,30 | 6,35 | 6,38 | 5.322 | 117.980.929 |
| 17/12/2025 | 6,27 | 6,26 | 0,00% | 6,23 | 6,32 | 6,26 | 6,23 | 6,26 | 2.268 | 75.123.304 |
| 16/12/2025 | 6,29 | 6,26 | -0,32% | 6,24 | 6,29 | 6,25 | 6,25 | 6,26 | 1.130 | 23.186.070 |
| 15/12/2025 | 6,25 | 6,28 | +0,48% | 6,24 | 6,31 | 6,27 | 6,27 | 6,28 | 2.035 | 102.103.814 |
| 12/12/2025 | 6,27 | 6,25 | -0,32% | 6,23 | 6,28 | 6,25 | 6,24 | 6,25 | 1.847 | 46.058.355 |
| 11/12/2025 | 6,27 | 6,27 | -0,16% | 6,24 | 6,28 | 6,26 | 6,27 | 6,28 | 1.224 | 39.368.287 |
| 10/12/2025 | 6,28 | 6,28 | +0,32% | 6,22 | 6,28 | 6,24 | 6,25 | 6,27 | 3.718 | 46.316.242 |
| 9/12/2025 | 6,23 | 6,26 | +0,64% | 6,16 | 6,26 | 6,22 | 6,24 | 6,26 | 1.133 | 96.581.136 |
| 8/12/2025 | 6,29 | 6,22 | -0,48% | 6,18 | 6,29 | 6,22 | 6,20 | 6,22 | 4.314 | 94.754.439 |
| 5/12/2025 | 6,27 | 6,25 | -0,16% | 6,24 | 6,32 | 6,26 | 6,25 | 6,29 | 1.602 | 79.404.746 |
| 4/12/2025 | 6,25 | 6,26 | +0,16% | 6,23 | 6,26 | 6,24 | 6,24 | 6,26 | 3.737 | 33.511.115 |
| 3/12/2025 | 6,25 | 6,25 | 0,00% | 6,23 | 6,25 | 6,24 | 6,23 | 6,25 | 703 | 29.895.672 |
| 2/12/2025 | 6,27 | 6,25 | -0,32% | 6,23 | 6,27 | 6,24 | 6,24 | 6,25 | 1.087 | 54.597.536 |
| 1/12/2025 | 6,24 | 6,27 | -0,32% | 6,20 | 6,27 | 6,23 | 6,24 | 6,27 | 1.143 | 49.571.150 |
| 28/11/2025 | 6,25 | 6,29 | +0,96% | 6,22 | 6,31 | 6,26 | 6,28 | 6,29 | 1.452 | 36.331.028 |
| 27/11/2025 | 6,22 | 6,23 | 0,00% | 6,21 | 6,25 | 6,22 | 6,23 | 6,25 | 682 | 66.510.037 |
| 26/11/2025 | 6,23 | 6,23 | 0,00% | 6,21 | 6,25 | 6,22 | 6,22 | 6,23 | 3.767 | 33.614.385 |
| 25/11/2025 | 6,25 | 6,23 | -0,32% | 6,21 | 6,28 | 6,23 | 6,23 | 6,28 | 1.314 | 34.182.202 |
| 24/11/2025 | 6,24 | 6,25 | 0,00% | 6,21 | 6,28 | 6,23 | 6,24 | 6,25 | 1.304 | 65.047.143 |
| 21/11/2025 | 6,29 | 6,25 | -0,64% | 6,23 | 6,29 | 6,24 | 6,25 | 6,26 | 2.212 | 21.532.053 |
| 19/11/2025 | 6,31 | 6,29 | 0,00% | 6,23 | 6,32 | 6,27 | 6,25 | 6,29 | 1.096 | 31.282.746 |
| 18/11/2025 | 6,27 | 6,29 | 0,00% | 6,27 | 6,34 | 6,28 | 6,28 | 6,29 | 710 | 19.755.411 |
| 17/11/2025 | 6,29 | 6,29 | 0,00% | 6,25 | 6,34 | 6,30 | 6,29 | 6,30 | 6.454 | 48.463.940 |
| 14/11/2025 | 6,27 | 6,29 | +0,96% | 6,23 | 6,29 | 6,26 | 6,28 | 6,29 | 1.101 | 24.657.223 |
| 13/11/2025 | 6,24 | 6,23 | -0,16% | 6,23 | 6,28 | 6,25 | 6,23 | 6,25 | 1.908 | 18.858.275 |
| 12/11/2025 | 6,28 | 6,24 | -0,48% | 6,24 | 6,30 | 6,26 | 6,24 | 6,26 | 543 | 39.110.414 |
| 11/11/2025 | 6,26 | 6,27 | +0,16% | 6,25 | 6,28 | 6,27 | 6,25 | 6,27 | 1.306 | 24.849.633 |
| 10/11/2025 | 6,29 | 6,26 | -0,79% | 6,25 | 6,30 | 6,27 | 6,25 | 6,26 | 1.376 | 29.677.980 |
| 7/11/2025 | 6,32 | 6,31 | +0,32% | 6,24 | 6,32 | 6,28 | 6,26 | 6,31 | 3.664 | 32.297.327 |
| 6/11/2025 | 6,21 | 6,29 | +0,80% | 6,21 | 6,32 | 6,28 | 6,29 | 6,31 | 2.536 | 70.480.762 |
| 5/11/2025 | 6,29 | 6,24 | -0,16% | 6,21 | 6,29 | 6,24 | 6,21 | 6,24 | 1.239 | 41.768.005 |
| 4/11/2025 | 6,27 | 6,25 | -0,32% | 6,22 | 6,29 | 6,24 | 6,23 | 6,25 | 706 | 24.890.025 |
| 3/11/2025 | 6,25 | 6,27 | -0,79% | 6,19 | 6,39 | 6,27 | 6,27 | 6,29 | 3.197 | 124.682.070 |
| 31/10/2025 | 6,30 | 6,32 | +1,28% | 6,25 | 6,34 | 6,30 | 6,28 | 6,32 | 787 | 41.865.232 |
| 30/10/2025 | 6,23 | 6,24 | 0,00% | 6,23 | 6,29 | 6,26 | 6,24 | 6,26 | 609 | 22.647.509 |
| 29/10/2025 | 6,20 | 6,24 | +0,65% | 6,18 | 6,33 | 6,27 | 6,24 | 6,28 | 1.609 | 112.554.394 |
| 28/10/2025 | 6,13 | 6,20 | +0,65% | 6,13 | 6,22 | 6,19 | 6,19 | 6,20 | 2.870 | 29.707.804 |
| 27/10/2025 | 6,18 | 6,16 | -0,81% | 6,16 | 6,24 | 6,19 | 6,16 | 6,18 | 800 | 49.725.327 |
| 24/10/2025 | 6,17 | 6,21 | +0,65% | 6,17 | 6,30 | 6,21 | 6,20 | 6,21 | 841 | 32.230.376 |
| 23/10/2025 | 6,21 | 6,17 | -0,48% | 6,17 | 6,26 | 6,20 | 6,17 | 6,20 | 520 | 19.796.089 |
| 22/10/2025 | 6,23 | 6,20 | 0,00% | 6,17 | 6,37 | 6,29 | 6,20 | 6,27 | 2.425 | 182.130.737 |
| 21/10/2025 | 6,10 | 6,20 | +1,14% | 6,10 | 6,25 | 6,17 | 6,20 | 6,25 | 1.126 | 111.009.184 |
| 20/10/2025 | 6,16 | 6,13 | -0,16% | 6,13 | 6,18 | 6,14 | 6,13 | 6,14 | 1.523 | 25.477.977 |
| 17/10/2025 | 6,18 | 6,14 | -0,32% | 6,09 | 6,22 | 6,16 | 6,14 | 6,15 | 1.113 | 39.460.355 |
| 16/10/2025 | 6,26 | 6,16 | -1,44% | 6,14 | 6,27 | 6,17 | 6,16 | 6,18 | 1.037 | 58.465.529 |
| 15/10/2025 | 6,19 | 6,25 | +0,81% | 6,18 | 6,29 | 6,23 | 6,24 | 6,25 | 1.069 | 37.332.088 |
| 14/10/2025 | 6,19 | 6,20 | +0,32% | 6,18 | 6,22 | 6,20 | 6,19 | 6,20 | 1.088 | 15.632.333 |
| 13/10/2025 | 6,24 | 6,18 | -0,96% | 6,17 | 6,26 | 6,19 | 6,18 | 6,19 | 1.884 | 25.778.891 |
| 10/10/2025 | 6,22 | 6,24 | 0,00% | 6,19 | 6,26 | 6,22 | 6,21 | 6,24 | 1.512 | 33.706.269 |
| 9/10/2025 | 6,22 | 6,24 | +0,32% | 6,22 | 6,30 | 6,24 | 6,22 | 6,24 | 529 | 21.320.372 |
| 8/10/2025 | 6,27 | 6,22 | -0,80% | 6,22 | 6,28 | 6,25 | 6,22 | 6,23 | 630 | 27.129.003 |
| 7/10/2025 | 6,34 | 6,27 | 0,00% | 6,24 | 6,34 | 6,27 | 6,24 | 6,27 | 741 | 16.117.443 |
| 6/10/2025 | 6,21 | 6,27 | +0,97% | 6,21 | 6,36 | 6,26 | 6,27 | 6,34 | 853 | 51.147.603 |
| 3/10/2025 | 6,24 | 6,21 | -0,80% | 6,17 | 6,40 | 6,30 | 6,21 | 6,25 | 2.352 | 202.052.110 |
| 2/10/2025 | 6,25 | 6,26 | +0,64% | 6,12 | 6,27 | 6,19 | 6,20 | 6,26 | 912 | 45.499.140 |
| 1/10/2025 | 6,21 | 6,22 | -0,96% | 6,17 | 6,26 | 6,22 | 6,22 | 6,25 | 1.286 | 44.342.047 |
| 30/9/2025 | 6,37 | 6,28 | -1,41% | 6,24 | 6,38 | 6,33 | 6,27 | 6,28 | 1.523 | 169.344.673 |
| 29/9/2025 | 6,24 | 6,37 | +2,08% | 6,15 | 6,37 | 6,30 | 6,31 | 6,37 | 4.434 | 139.788.389 |
| 26/9/2025 | 6,20 | 6,24 | +0,65% | 6,17 | 6,26 | 6,21 | 6,24 | 6,26 | 1.027 | 17.278.163 |
| 25/9/2025 | 6,31 | 6,20 | -1,27% | 6,17 | 6,31 | 6,25 | 6,19 | 6,20 | 2.504 | 28.729.267 |
| 24/9/2025 | 6,31 | 6,28 | -1,26% | 6,28 | 6,43 | 6,34 | 6,28 | 6,32 | 1.836 | 122.569.701 |
| 23/9/2025 | 6,26 | 6,36 | +1,44% | 6,25 | 6,43 | 6,36 | 6,36 | 6,39 | 2.101 | 90.157.059 |
| 22/9/2025 | 6,28 | 6,27 | -0,79% | 6,23 | 6,30 | 6,26 | 6,27 | 6,29 | 1.190 | 32.334.402 |
| 19/9/2025 | 6,35 | 6,32 | -0,47% | 6,28 | 6,35 | 6,30 | 6,30 | 6,32 | 1.057 | 22.903.733 |
| 18/9/2025 | 6,32 | 6,35 | -0,16% | 6,27 | 6,35 | 6,31 | 6,34 | 6,35 | 3.706 | 52.585.682 |
| 17/9/2025 | 6,32 | 6,36 | +0,47% | 6,21 | 6,37 | 6,31 | 6,34 | 6,36 | 6.294 | 171.520.779 |
| 16/9/2025 | 6,17 | 6,33 | +2,59% | 6,15 | 6,33 | 6,28 | 6,31 | 6,33 | 1.352 | 103.007.870 |
| 15/9/2025 | 6,10 | 6,17 | +1,15% | 6,05 | 6,17 | 6,10 | 6,14 | 6,17 | 1.835 | 41.196.396 |
| 12/9/2025 | 6,08 | 6,10 | +0,33% | 6,05 | 6,12 | 6,09 | 6,09 | 6,10 | 1.270 | 79.907.926 |
| 11/9/2025 | 6,00 | 6,08 | +1,00% | 5,99 | 6,09 | 6,06 | 6,06 | 6,08 | 1.051 | 148.244.810 |
| 10/9/2025 | 6,00 | 6,02 | 0,00% | 5,99 | 6,04 | 6,00 | 6,00 | 6,02 | 4.477 | 20.921.969 |
| 9/9/2025 | 6,04 | 6,02 | -0,33% | 5,97 | 6,04 | 6,00 | 6,00 | 6,02 | 4.955 | 49.290.364 |
| 8/9/2025 | 6,05 | 6,04 | -0,17% | 5,98 | 6,06 | 6,03 | 6,00 | 6,04 | 6.414 | 195.956.312 |
| 5/9/2025 | 5,94 | 6,05 | +2,02% | 5,91 | 6,05 | 5,98 | 6,01 | 6,05 | 1.001 | 350.555.350 |
| 4/9/2025 | 5,89 | 5,93 | +0,51% | 5,88 | 5,95 | 5,89 | 5,93 | 5,94 | 683 | 71.382.793 |
| 3/9/2025 | 5,87 | 5,90 | -0,34% | 5,87 | 5,95 | 5,90 | 5,89 | 5,90 | 1.720 | 56.203.213 |
| 2/9/2025 | 5,87 | 5,92 | +0,85% | 5,86 | 5,92 | 5,88 | 5,88 | 5,92 | 5.629 | 61.023.690 |
| 1/9/2025 | 6,00 | 5,87 | -3,29% | 5,84 | 6,00 | 5,90 | 5,87 | 5,89 | 2.274 | 158.781.016 |
| 29/8/2025 | 6,00 | 6,07 | +1,51% | 5,99 | 6,10 | 6,07 | 6,04 | 6,07 | 1.112 | 116.583.534 |
| 28/8/2025 | 5,99 | 5,98 | 0,00% | 5,96 | 5,99 | 5,98 | 5,98 | 5,99 | 1.910 | 26.793.891 |
| 27/8/2025 | 5,99 | 5,98 | -0,17% | 5,98 | 6,00 | 5,98 | 5,97 | 5,98 | 1.149 | 33.137.185 |
| 26/8/2025 | 5,94 | 5,99 | +0,50% | 5,92 | 5,99 | 5,95 | 5,97 | 5,99 | 982 | 35.988.275 |
| 25/8/2025 | 5,95 | 5,96 | +0,68% | 5,93 | 5,98 | 5,95 | 5,96 | 5,98 | 984 | 26.870.854 |
| 22/8/2025 | 5,95 | 5,92 | 0,00% | 5,89 | 5,96 | 5,92 | 5,92 | 5,93 | 1.047 | 83.687.403 |
| 21/8/2025 | 5,96 | 5,92 | -0,50% | 5,90 | 5,99 | 5,95 | 5,91 | 5,92 | 3.035 | 164.777.935 |
| 20/8/2025 | 5,96 | 5,95 | +0,17% | 5,92 | 5,97 | 5,94 | 5,94 | 5,95 | 3.923 | 26.535.594 |
| 19/8/2025 | 5,94 | 5,94 | -0,83% | 5,91 | 5,97 | 5,93 | 5,92 | 5,94 | 2.591 | 65.127.381 |
| 18/8/2025 | 5,98 | 5,99 | 0,00% | 5,93 | 5,99 | 5,96 | 5,98 | 5,99 | 3.911 | 78.255.510 |
| 15/8/2025 | 5,91 | 5,99 | +1,35% | 5,90 | 5,99 | 5,94 | 5,96 | 5,99 | 993 | 43.429.610 |
| 14/8/2025 | 5,93 | 5,91 | -0,34% | 5,91 | 5,94 | 5,92 | 5,91 | 5,92 | 3.040 | 32.335.803 |
| 13/8/2025 | 5,90 | 5,93 | +0,51% | 5,90 | 5,95 | 5,92 | 5,92 | 5,93 | 2.712 | 24.458.592 |
| 12/8/2025 | 5,92 | 5,90 | -0,17% | 5,90 | 6,00 | 5,93 | 5,90 | 5,94 | 5.428 | 65.760.819 |
| 11/8/2025 | 5,94 | 5,91 | -0,51% | 5,91 | 5,96 | 5,92 | 5,91 | 5,94 | 2.231 | 52.941.497 |
| 8/8/2025 | 5,98 | 5,94 | -0,17% | 5,91 | 6,00 | 5,93 | 5,93 | 5,94 | 4.852 | 54.345.784 |
| 7/8/2025 | 5,97 | 5,95 | +0,34% | 5,91 | 5,97 | 5,94 | 5,94 | 5,95 | 960 | 32.411.771 |
| 6/8/2025 | 5,98 | 5,93 | -0,84% | 5,91 | 5,98 | 5,93 | 5,93 | 5,94 | 4.931 | 25.018.536 |
| 5/8/2025 | 5,98 | 5,98 | -0,50% | 5,87 | 6,00 | 5,95 | 5,95 | 5,98 | 2.842 | 53.623.784 |
| 4/8/2025 | 6,00 | 6,01 | 0,00% | 5,95 | 6,01 | 5,98 | 6,00 | 6,01 | 1.516 | 58.201.640 |
| 1/8/2025 | 6,06 | 6,01 | -1,15% | 6,00 | 6,08 | 6,02 | 6,01 | 6,02 | 959 | 39.931.645 |
| 31/7/2025 | 6,03 | 6,08 | +0,66% | 6,02 | 6,09 | 6,06 | 6,07 | 6,08 | 1.006 | 33.728.967 |
| 30/7/2025 | 6,01 | 6,04 | +0,17% | 6,00 | 6,05 | 6,01 | 6,03 | 6,04 | 1.814 | 31.905.608 |
| 29/7/2025 | 6,03 | 6,03 | +0,33% | 6,01 | 6,05 | 6,03 | 6,03 | 6,05 | 3.005 | 28.060.556 |
| 28/7/2025 | 6,06 | 6,01 | -0,83% | 6,00 | 6,06 | 6,03 | 6,01 | 6,03 | 1.447 | 43.750.396 |
| 25/7/2025 | 6,00 | 6,06 | +0,83% | 6,00 | 6,06 | 6,03 | 6,04 | 6,06 | 5.050 | 55.743.220 |
| 24/7/2025 | 6,00 | 6,01 | -0,33% | 5,97 | 6,03 | 5,99 | 6,00 | 6,01 | 777 | 31.185.347 |
| 23/7/2025 | 6,08 | 6,03 | -0,50% | 6,02 | 6,09 | 6,05 | 6,03 | 6,04 | 2.721 | 19.321.960 |
| 22/7/2025 | 6,04 | 6,06 | +0,50% | 6,00 | 6,08 | 6,03 | 6,04 | 6,06 | 2.404 | 42.114.108 |
| 21/7/2025 | 6,05 | 6,03 | -0,50% | 6,01 | 6,09 | 6,04 | 6,02 | 6,03 | 5.181 | 34.214.548 |
| 18/7/2025 | 6,10 | 6,06 | -0,33% | 6,03 | 6,11 | 6,06 | 6,06 | 6,08 | 1.113 | 51.363.197 |
| 17/7/2025 | 6,05 | 6,08 | +0,50% | 6,04 | 6,11 | 6,07 | 6,07 | 6,08 | 5.584 | 70.772.625 |
| 16/7/2025 | 6,08 | 6,05 | -0,49% | 6,01 | 6,08 | 6,03 | 6,05 | 6,06 | 1.032 | 49.673.570 |
| 15/7/2025 | 6,05 | 6,08 | +0,50% | 6,02 | 6,08 | 6,05 | 6,07 | 6,08 | 1.585 | 37.069.765 |
| 14/7/2025 | 6,05 | 6,05 | 0,00% | 6,02 | 6,08 | 6,04 | 6,03 | 6,05 | 3.321 | 37.191.412 |
| 11/7/2025 | 6,06 | 6,05 | -0,49% | 6,00 | 6,10 | 6,03 | 6,04 | 6,05 | 1.269 | 117.715.225 |
| 10/7/2025 | 6,12 | 6,08 | -0,16% | 6,07 | 6,12 | 6,08 | 6,07 | 6,08 | 908 | 37.043.941 |
| 9/7/2025 | 6,10 | 6,09 | -0,16% | 6,09 | 6,12 | 6,09 | 6,09 | 6,10 | 3.064 | 24.544.934 |
| 8/7/2025 | 6,07 | 6,10 | +0,49% | 6,04 | 6,11 | 6,08 | 6,09 | 6,10 | 1.812 | 40.660.185 |
| 7/7/2025 | 6,11 | 6,07 | -0,16% | 6,04 | 6,11 | 6,07 | 6,06 | 6,07 | 2.360 | 50.807.864 |
| 4/7/2025 | 6,09 | 6,08 | 0,00% | 6,06 | 6,10 | 6,08 | 6,07 | 6,08 | 1.031 | 30.322.179 |
| 3/7/2025 | 6,10 | 6,08 | 0,00% | 6,05 | 6,11 | 6,06 | 6,06 | 6,08 | 2.223 | 24.905.102 |
| 2/7/2025 | 6,10 | 6,08 | -0,33% | 6,06 | 6,11 | 6,08 | 6,08 | 6,09 | 873 | 26.706.645 |
| 1/7/2025 | 6,11 | 6,10 | -0,65% | 6,02 | 6,12 | 6,09 | 6,09 | 6,10 | 1.048 | 29.776.366 |
| 30/6/2025 | 6,11 | 6,14 | +0,66% | 6,11 | 6,16 | 6,12 | 6,14 | 6,16 | 1.555 | 24.765.770 |
| 27/6/2025 | 6,13 | 6,10 | -0,81% | 6,10 | 6,15 | 6,12 | 6,10 | 6,12 | 1.160 | 30.118.590 |
| 26/6/2025 | 6,14 | 6,15 | +0,16% | 6,09 | 6,17 | 6,12 | 6,15 | 6,16 | 5.660 | 38.857.752 |
| 25/6/2025 | 6,11 | 6,14 | +0,49% | 6,10 | 6,14 | 6,11 | 6,11 | 6,14 | 724 | 19.590.131 |
| 24/6/2025 | 6,11 | 6,11 | +0,33% | 6,09 | 6,12 | 6,10 | 6,10 | 6,11 | 2.342 | 27.001.906 |
| 23/6/2025 | 6,11 | 6,09 | -0,33% | 6,07 | 6,14 | 6,09 | 6,09 | 6,11 | 5.711 | 41.293.495 |
| 20/6/2025 | 6,17 | 6,11 | 0,00% | 6,10 | 6,17 | 6,11 | 6,11 | 6,12 | 1.394 | 21.868.595 |
| 18/6/2025 | 6,17 | 6,11 | 0,00% | 6,11 | 6,17 | 6,12 | 6,11 | 6,14 | 1.645 | 29.258.023 |
| 17/6/2025 | 6,16 | 6,11 | -0,81% | 6,11 | 6,17 | 6,12 | 6,11 | 6,14 | 4.184 | 47.131.574 |
| 16/6/2025 | 6,17 | 6,16 | -0,16% | 6,12 | 6,18 | 6,14 | 6,12 | 6,16 | 4.267 | 42.931.772 |
| 13/6/2025 | 6,09 | 6,17 | +1,65% | 6,07 | 6,17 | 6,12 | 6,13 | 6,17 | 2.575 | 35.183.786 |
| 12/6/2025 | 6,07 | 6,07 | -0,49% | 6,03 | 6,11 | 6,07 | 6,05 | 6,07 | 2.908 | 28.856.596 |
| 11/6/2025 | 6,13 | 6,10 | -0,49% | 6,07 | 6,14 | 6,09 | 6,08 | 6,10 | 6.007 | 35.190.954 |
| 10/6/2025 | 6,17 | 6,13 | -0,81% | 6,01 | 6,17 | 6,13 | 6,08 | 6,13 | 1.446 | 43.967.818 |
| 9/6/2025 | 6,21 | 6,18 | -0,64% | 6,13 | 6,25 | 6,17 | 6,17 | 6,18 | 2.675 | 35.878.263 |
| 6/6/2025 | 6,20 | 6,22 | +0,32% | 6,18 | 6,26 | 6,21 | 6,21 | 6,22 | 979 | 42.764.790 |
| 5/6/2025 | 6,21 | 6,20 | 0,00% | 6,16 | 6,23 | 6,18 | 6,18 | 6,20 | 2.362 | 50.947.657 |
| 4/6/2025 | 6,21 | 6,20 | 0,00% | 6,17 | 6,24 | 6,19 | 6,18 | 6,20 | 819 | 17.777.965 |
| 3/6/2025 | 6,22 | 6,20 | 0,00% | 6,12 | 6,24 | 6,16 | 6,19 | 6,20 | 1.358 | 42.823.673 |
| 2/6/2025 | 6,30 | 6,20 | -1,74% | 6,19 | 6,30 | 6,22 | 6,20 | 6,21 | 2.254 | 28.138.798 |
| 30/5/2025 | 6,32 | 6,31 | +0,32% | 6,28 | 6,32 | 6,30 | 6,30 | 6,31 | 2.493 | 15.128.146 |
| 29/5/2025 | 6,32 | 6,29 | 0,00% | 6,24 | 6,33 | 6,27 | 6,28 | 6,29 | 1.524 | 32.791.201 |
| 28/5/2025 | 6,26 | 6,29 | -0,16% | 6,26 | 6,33 | 6,29 | 6,29 | 6,31 | 2.680 | 27.874.771 |
| 27/5/2025 | 6,29 | 6,30 | 0,00% | 6,26 | 6,30 | 6,27 | 6,29 | 6,30 | 4.301 | 23.867.994 |
| 26/5/2025 | 6,30 | 6,30 | +0,16% | 6,22 | 6,30 | 6,26 | 6,27 | 6,30 | 2.377 | 34.013.616 |
| 23/5/2025 | 6,25 | 6,29 | +0,64% | 6,25 | 6,30 | 6,26 | 6,27 | 6,29 | 822 | 17.990.901 |
| 22/5/2025 | 6,26 | 6,25 | -0,32% | 6,22 | 6,32 | 6,26 | 6,25 | 6,29 | 1.381 | 38.753.292 |
| 21/5/2025 | 6,44 | 6,27 | -1,57% | 6,26 | 6,44 | 6,34 | 6,27 | 6,30 | 2.738 | 28.261.452 |
| 20/5/2025 | 6,41 | 6,37 | -0,62% | 6,28 | 6,44 | 6,37 | 6,37 | 6,38 | 2.805 | 28.012.011 |
| 19/5/2025 | 6,39 | 6,41 | +0,31% | 6,35 | 6,41 | 6,39 | 6,40 | 6,41 | 993 | 15.475.139 |
| 16/5/2025 | 6,30 | 6,39 | +0,95% | 6,28 | 6,41 | 6,34 | 6,39 | 6,40 | 1.275 | 23.793.358 |
| 15/5/2025 | 6,25 | 6,33 | +1,61% | 6,23 | 6,34 | 6,28 | 6,33 | 6,34 | 4.026 | 37.661.559 |
| 14/5/2025 | 6,27 | 6,23 | -0,64% | 6,20 | 6,28 | 6,24 | 6,23 | 6,25 | 736 | 16.445.664 |
| 13/5/2025 | 6,22 | 6,27 | +1,13% | 6,21 | 6,29 | 6,24 | 6,27 | 6,28 | 1.417 | 25.716.292 |
| 12/5/2025 | 6,29 | 6,20 | -0,48% | 6,19 | 6,29 | 6,23 | 6,20 | 6,21 | 4.691 | 22.975.067 |
| 9/5/2025 | 6,21 | 6,23 | +0,65% | 6,20 | 6,23 | 6,21 | 6,22 | 6,23 | 961 | 17.063.397 |
| 8/5/2025 | 6,21 | 6,19 | -0,16% | 6,18 | 6,22 | 6,20 | 6,19 | 6,21 | 730 | 19.484.036 |
| 7/5/2025 | 6,23 | 6,20 | 0,00% | 6,17 | 6,23 | 6,20 | 6,20 | 6,21 | 792 | 38.369.973 |
| 6/5/2025 | 6,11 | 6,20 | +0,32% | 6,11 | 6,24 | 6,18 | 6,20 | 6,22 | 1.016 | 25.210.363 |
| 5/5/2025 | 6,28 | 6,18 | -1,59% | 6,17 | 6,29 | 6,22 | 6,18 | 6,19 | 2.174 | 92.576.855 |
| 2/5/2025 | 6,33 | 6,28 | -0,63% | 6,19 | 6,33 | 6,27 | 6,27 | 6,28 | 3.849 | 49.309.863 |
| 29/4/2025 | 6,36 | 6,32 | 0,00% | 6,26 | 6,38 | 6,30 | 6,31 | 6,32 | 5.949 | 88.766.700 |
| 28/4/2025 | 6,16 | 6,32 | +1,77% | 6,12 | 6,35 | 6,27 | 6,32 | 6,34 | 6.526 | 45.683.414 |
| 25/4/2025 | 5,96 | 6,21 | +3,67% | 5,93 | 6,21 | 6,08 | 6,20 | 6,21 | 1.789 | 99.515.702 |
| 24/4/2025 | 5,98 | 5,99 | +0,17% | 5,95 | 6,00 | 5,96 | 5,95 | 5,99 | 878 | 45.814.777 |
| 23/4/2025 | 5,98 | 5,98 | +1,36% | 5,93 | 5,99 | 5,97 | 5,97 | 5,98 | 2.538 | 58.409.321 |
| 22/4/2025 | 5,96 | 5,90 | -0,67% | 5,88 | 5,96 | 5,93 | 5,90 | 5,91 | 1.569 | 31.800.581 |
| 17/4/2025 | 5,91 | 5,94 | +1,89% | 5,88 | 5,96 | 5,92 | 5,93 | 5,94 | 1.869 | 24.469.164 |
| 16/4/2025 | 5,91 | 5,83 | +0,52% | 5,83 | 5,91 | 5,86 | 5,83 | 5,85 | 1.103 | 30.315.990 |
| 15/4/2025 | 5,90 | 5,80 | -1,02% | 5,80 | 5,94 | 5,86 | 5,79 | 5,80 | 1.433 | 27.573.762 |
| 14/4/2025 | 5,79 | 5,86 | +1,38% | 5,78 | 5,97 | 5,85 | 5,85 | 5,86 | 6.079 | 32.276.229 |
| 11/4/2025 | 5,78 | 5,78 | +1,05% | 5,74 | 5,79 | 5,76 | 5,78 | 5,79 | 784 | 17.457.926 |
| 10/4/2025 | 5,78 | 5,72 | +0,18% | 5,72 | 5,79 | 5,74 | 5,72 | 5,74 | 4.886 | 21.296.728 |
| 9/4/2025 | 5,78 | 5,71 | -0,87% | 5,70 | 5,80 | 5,72 | 5,71 | 5,74 | 2.664 | 44.157.453 |
| 8/4/2025 | 5,86 | 5,76 | -0,69% | 5,76 | 5,87 | 5,78 | 5,76 | 5,78 | 7.967 | 39.925.911 |
| 7/4/2025 | 5,87 | 5,80 | -1,19% | 5,70 | 5,88 | 5,79 | 5,80 | 5,81 | 2.097 | 48.098.147 |
| 4/4/2025 | 5,99 | 5,87 | -1,01% | 5,85 | 5,99 | 5,89 | 5,87 | 5,88 | 1.905 | 49.639.779 |
| 3/4/2025 | 5,98 | 5,93 | -0,67% | 5,90 | 6,01 | 5,98 | 5,93 | 5,96 | 4.765 | 108.825.364 |
| 2/4/2025 | 6,03 | 5,97 | -0,17% | 5,95 | 6,03 | 5,99 | 5,97 | 6,00 | 1.908 | 61.306.419 |
| 1/4/2025 | 5,96 | 5,98 | -0,50% | 5,95 | 6,02 | 5,98 | 5,98 | 6,00 | 1.597 | 47.541.754 |
| 31/3/2025 | 6,03 | 6,01 | +0,17% | 5,97 | 6,05 | 6,00 | 6,01 | 6,02 | 6.445 | 40.534.202 |
| 28/3/2025 | 5,93 | 6,00 | +0,17% | 5,93 | 6,03 | 5,98 | 5,99 | 6,00 | 11.022 | 49.279.630 |
| 27/3/2025 | 5,99 | 5,99 | 0,00% | 5,95 | 6,01 | 5,97 | 5,96 | 5,99 | 8.162 | 38.187.402 |
| 26/3/2025 | 5,99 | 5,99 | +0,50% | 5,95 | 6,01 | 5,97 | 5,97 | 5,99 | 9.967 | 46.111.502 |
| 25/3/2025 | 6,01 | 5,96 | +0,17% | 5,92 | 6,05 | 5,99 | 5,96 | 5,98 | 6.050 | 89.265.580 |
| 24/3/2025 | 6,00 | 5,95 | -0,83% | 5,92 | 6,02 | 5,97 | 5,95 | 5,96 | 5.324 | 43.608.145 |
| 21/3/2025 | 5,95 | 6,00 | +0,84% | 5,91 | 6,00 | 5,94 | 5,97 | 6,00 | 8.131 | 225.685.649 |
| 20/3/2025 | 5,98 | 5,95 | +0,51% | 5,91 | 6,01 | 5,93 | 5,93 | 5,95 | 3.399 | 155.138.820 |
| 19/3/2025 | 6,03 | 5,92 | -0,84% | 5,89 | 6,04 | 5,95 | 5,92 | 5,94 | 7.685 | 152.514.285 |
| 18/3/2025 | 5,82 | 5,97 | +2,40% | 5,82 | 6,03 | 5,89 | 5,96 | 5,97 | 2.290 | 210.886.683 |
| 17/3/2025 | 5,85 | 5,83 | -0,17% | 5,80 | 5,91 | 5,84 | 5,83 | 5,85 | 2.004 | 32.792.431 |
| 14/3/2025 | 5,77 | 5,84 | +0,86% | 5,77 | 5,84 | 5,81 | 5,82 | 5,84 | 1.123 | 50.017.331 |
| 13/3/2025 | 5,85 | 5,79 | -0,17% | 5,77 | 5,85 | 5,79 | 5,79 | 5,80 | 853 | 68.704.876 |