Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BARI11 - FII BARI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 71,70 | 73,00 | +1,81% | 71,53 | 73,00 | 71,97 | 72,64 | 73,00 | 693 | 19.410.920 |
| 16/4/2025 | 70,43 | 71,70 | +1,82% | 70,43 | 71,70 | 71,23 | 71,59 | 71,70 | 755 | 21.741.264 |
| 15/4/2025 | 70,06 | 70,42 | +0,51% | 70,00 | 71,08 | 70,46 | 70,34 | 70,42 | 778 | 30.764.576 |
| 14/4/2025 | 70,30 | 70,06 | -0,61% | 70,00 | 70,30 | 70,13 | 70,06 | 70,12 | 966 | 37.306.181 |
| 11/4/2025 | 69,44 | 70,49 | +1,51% | 69,43 | 70,49 | 70,06 | 69,98 | 70,49 | 999 | 18.433.631 |
| 10/4/2025 | 70,85 | 69,44 | -2,05% | 69,00 | 70,85 | 69,79 | 69,40 | 70,39 | 1.578 | 60.019.750 |
| 9/4/2025 | 68,71 | 70,89 | +2,26% | 68,13 | 70,92 | 68,84 | 69,59 | 70,89 | 1.078 | 50.224.788 |
| 8/4/2025 | 70,02 | 69,32 | -0,97% | 68,51 | 70,47 | 68,98 | 69,00 | 69,32 | 7.828 | 76.956.035 |
| 7/4/2025 | 71,50 | 70,00 | -2,28% | 70,00 | 71,50 | 70,41 | 70,10 | 70,67 | 1.273 | 56.177.512 |
| 4/4/2025 | 71,68 | 71,63 | -0,21% | 71,42 | 71,98 | 71,63 | 71,60 | 71,63 | 555 | 27.707.467 |
| 3/4/2025 | 71,77 | 71,78 | +0,01% | 71,15 | 71,78 | 71,59 | 71,61 | 71,78 | 326 | 24.069.960 |
| 2/4/2025 | 72,17 | 71,77 | +0,08% | 70,59 | 72,17 | 70,96 | 71,23 | 71,77 | 840 | 48.530.484 |
| 1/4/2025 | 73,45 | 71,71 | -2,77% | 71,67 | 73,94 | 72,45 | 71,71 | 72,20 | 1.757 | 56.058.105 |
| 31/3/2025 | 73,80 | 73,75 | +0,12% | 73,50 | 74,27 | 73,91 | 73,75 | 74,14 | 657 | 91.199.266 |
| 28/3/2025 | 73,46 | 73,66 | +0,29% | 73,20 | 73,89 | 73,53 | 73,65 | 73,66 | 829 | 41.409.867 |
| 27/3/2025 | 73,80 | 73,45 | -0,81% | 73,14 | 74,05 | 73,28 | 73,21 | 73,45 | 3.979 | 66.593.885 |
| 26/3/2025 | 73,94 | 74,05 | +0,75% | 73,56 | 75,00 | 74,25 | 73,81 | 74,05 | 529 | 22.091.881 |
| 25/3/2025 | 73,65 | 73,50 | -0,60% | 73,50 | 74,44 | 73,91 | 73,51 | 73,76 | 1.148 | 49.728.770 |
| 24/3/2025 | 73,99 | 73,94 | -0,07% | 73,31 | 75,00 | 74,04 | 73,68 | 73,94 | 778 | 49.524.550 |
| 21/3/2025 | 71,92 | 73,99 | +3,01% | 71,92 | 74,06 | 72,94 | 73,30 | 73,99 | 917 | 54.471.874 |
| 20/3/2025 | 71,90 | 71,83 | -0,10% | 71,33 | 73,30 | 72,38 | 71,84 | 71,92 | 1.244 | 56.303.303 |
| 19/3/2025 | 71,49 | 71,90 | +0,57% | 70,90 | 71,90 | 71,32 | 71,30 | 71,90 | 1.457 | 49.199.828 |
| 18/3/2025 | 71,11 | 71,49 | +0,63% | 70,00 | 71,49 | 70,54 | 71,47 | 71,49 | 1.697 | 106.717.117 |
| 17/3/2025 | 70,87 | 71,04 | +0,24% | 70,52 | 71,49 | 71,05 | 71,04 | 71,10 | 521 | 42.926.780 |
| 14/3/2025 | 68,40 | 70,87 | +3,72% | 68,40 | 70,90 | 69,69 | 70,03 | 70,87 | 1.315 | 54.087.038 |
| 13/3/2025 | 67,40 | 68,33 | +0,80% | 67,40 | 68,85 | 68,16 | 68,33 | 68,38 | 874 | 35.829.792 |
| 12/3/2025 | 67,74 | 67,79 | +1,09% | 66,50 | 67,80 | 67,31 | 67,46 | 67,79 | 769 | 39.661.474 |
| 11/3/2025 | 66,99 | 67,06 | +0,46% | 66,76 | 67,83 | 67,35 | 67,06 | 67,35 | 1.281 | 38.000.423 |
| 10/3/2025 | 67,99 | 66,75 | -1,59% | 66,71 | 68,00 | 67,25 | 66,75 | 66,91 | 3.737 | 75.588.109 |
| 7/3/2025 | 67,31 | 67,83 | +0,79% | 66,53 | 67,91 | 67,07 | 67,59 | 67,83 | 3.176 | 48.141.985 |
| 6/3/2025 | 67,09 | 67,30 | +0,31% | 66,51 | 67,30 | 67,05 | 67,16 | 67,30 | 1.264 | 35.355.706 |
| 5/3/2025 | 66,23 | 67,09 | +0,21% | 66,11 | 67,09 | 66,47 | 66,51 | 67,09 | 323 | 25.979.318 |
| 28/2/2025 | 66,30 | 66,95 | +0,98% | 66,09 | 67,39 | 66,85 | 66,50 | 66,95 | 966 | 57.158.348 |
| 27/2/2025 | 66,90 | 66,30 | -0,35% | 65,70 | 67,32 | 65,94 | 66,30 | 66,37 | 1.303 | 302.835.664 |
| 26/2/2025 | 66,99 | 66,53 | +0,79% | 66,29 | 67,00 | 66,77 | 66,53 | 66,59 | 938 | 41.315.212 |
| 25/2/2025 | 66,25 | 66,01 | -0,20% | 65,19 | 66,66 | 65,97 | 66,01 | 66,02 | 951 | 49.088.310 |
| 24/2/2025 | 65,25 | 66,14 | +1,36% | 65,00 | 66,55 | 65,94 | 66,14 | 66,21 | 1.313 | 48.711.897 |
| 21/2/2025 | 65,19 | 65,25 | +0,31% | 64,41 | 66,44 | 65,02 | 65,25 | 66,15 | 1.555 | 70.847.373 |
| 20/2/2025 | 65,05 | 65,05 | -0,63% | 65,05 | 65,71 | 65,23 | 65,05 | 65,27 | 2.914 | 35.205.924 |
| 19/2/2025 | 65,03 | 65,46 | +0,71% | 64,75 | 66,50 | 66,07 | 65,46 | 66,06 | 1.755 | 54.322.909 |
| 18/2/2025 | 63,42 | 65,00 | +2,49% | 63,41 | 65,01 | 64,29 | 64,60 | 65,00 | 2.487 | 54.988.181 |
| 17/2/2025 | 62,50 | 63,42 | +1,91% | 62,50 | 64,01 | 63,36 | 63,42 | 64,01 | 2.613 | 46.282.330 |
| 14/2/2025 | 61,73 | 62,23 | +0,81% | 61,73 | 62,73 | 62,15 | 62,23 | 62,48 | 1.432 | 53.350.623 |
| 13/2/2025 | 62,40 | 61,73 | -1,07% | 61,56 | 63,40 | 62,46 | 61,74 | 62,37 | 2.114 | 29.721.285 |
| 12/2/2025 | 61,76 | 62,40 | +1,04% | 61,55 | 62,99 | 62,19 | 62,00 | 62,40 | 920 | 56.581.674 |
| 11/2/2025 | 61,51 | 61,76 | -0,19% | 61,35 | 63,00 | 62,04 | 61,76 | 62,01 | 1.248 | 63.718.111 |
| 10/2/2025 | 60,71 | 61,88 | +1,93% | 60,68 | 63,46 | 61,86 | 61,88 | 62,30 | 2.335 | 42.424.573 |
| 7/2/2025 | 60,95 | 60,71 | -0,33% | 60,50 | 61,14 | 60,66 | 60,71 | 61,12 | 5.008 | 92.091.133 |
| 6/2/2025 | 61,70 | 60,91 | -1,28% | 60,52 | 62,50 | 61,00 | 60,91 | 61,07 | 1.924 | 38.478.844 |
| 5/2/2025 | 62,80 | 61,70 | -1,75% | 61,50 | 62,80 | 62,07 | 61,69 | 61,70 | 1.876 | 47.598.398 |
| 4/2/2025 | 62,25 | 62,80 | +0,85% | 62,00 | 63,21 | 62,35 | 62,06 | 62,80 | 1.927 | 43.515.642 |
| 3/2/2025 | 62,99 | 62,27 | -1,91% | 62,12 | 63,00 | 62,53 | 62,28 | 62,30 | 1.599 | 42.008.868 |
| 31/1/2025 | 62,20 | 63,48 | +2,16% | 62,20 | 63,73 | 63,11 | 63,12 | 63,48 | 2.815 | 61.069.570 |
| 30/1/2025 | 61,69 | 62,14 | +0,78% | 61,22 | 62,47 | 61,73 | 62,14 | 62,15 | 1.706 | 29.443.346 |
| 29/1/2025 | 62,20 | 61,66 | -0,87% | 61,63 | 62,66 | 62,08 | 61,66 | 62,01 | 1.643 | 35.719.646 |
| 28/1/2025 | 62,87 | 62,20 | -1,07% | 62,00 | 63,00 | 62,36 | 62,20 | 62,32 | 1.006 | 38.603.602 |
| 27/1/2025 | 62,51 | 62,87 | +0,32% | 62,51 | 63,44 | 63,06 | 62,87 | 63,04 | 2.463 | 38.777.788 |
| 24/1/2025 | 63,54 | 62,67 | -1,35% | 62,53 | 63,97 | 63,38 | 62,67 | 63,77 | 2.178 | 31.052.078 |
| 23/1/2025 | 63,70 | 63,53 | -0,38% | 63,53 | 64,79 | 64,04 | 63,53 | 63,62 | 898 | 25.088.381 |
| 22/1/2025 | 63,55 | 63,77 | -0,67% | 63,50 | 64,90 | 63,91 | 63,65 | 63,77 | 1.228 | 42.177.137 |
| 21/1/2025 | 63,62 | 64,20 | -0,05% | 63,50 | 64,30 | 63,77 | 63,65 | 64,20 | 1.120 | 50.059.398 |
| 20/1/2025 | 63,62 | 64,23 | +0,96% | 63,51 | 64,35 | 63,88 | 63,87 | 64,21 | 1.211 | 31.405.020 |
| 17/1/2025 | 64,98 | 63,62 | -1,88% | 63,00 | 64,98 | 63,66 | 63,52 | 63,62 | 1.689 | 72.291.759 |
| 16/1/2025 | 65,05 | 64,84 | +0,43% | 64,64 | 65,41 | 65,01 | 64,77 | 64,84 | 648 | 17.067.261 |
| 15/1/2025 | 64,61 | 64,56 | -0,08% | 64,30 | 65,16 | 64,76 | 64,56 | 64,98 | 770 | 29.774.699 |
| 14/1/2025 | 65,42 | 64,61 | -0,72% | 64,38 | 65,76 | 64,88 | 64,61 | 64,82 | 561 | 21.509.175 |
| 13/1/2025 | 66,96 | 65,08 | -2,79% | 63,99 | 67,99 | 65,75 | 65,08 | 65,36 | 2.323 | 49.804.075 |
| 10/1/2025 | 66,96 | 66,95 | -0,01% | 66,81 | 67,62 | 67,09 | 66,95 | 67,19 | 1.619 | 37.465.588 |
| 9/1/2025 | 67,77 | 66,96 | -1,20% | 66,90 | 67,77 | 67,09 | 66,96 | 67,09 | 612 | 22.693.092 |
| 8/1/2025 | 66,93 | 67,77 | +1,39% | 66,36 | 68,17 | 67,50 | 67,16 | 67,77 | 2.351 | 41.113.056 |
| 7/1/2025 | 68,00 | 66,84 | -1,71% | 65,24 | 68,42 | 66,34 | 66,01 | 66,84 | 2.512 | 88.022.117 |
| 6/1/2025 | 67,12 | 68,00 | +1,31% | 66,84 | 68,00 | 67,33 | 67,60 | 68,00 | 1.103 | 28.706.335 |
| 3/1/2025 | 67,40 | 67,12 | -0,42% | 67,12 | 68,36 | 67,74 | 67,10 | 67,60 | 1.956 | 29.078.063 |
| 2/1/2025 | 68,00 | 67,40 | -3,02% | 67,12 | 69,28 | 67,60 | 67,40 | 67,48 | 945 | 33.980.706 |
| 30/12/2024 | 68,00 | 69,50 | +2,21% | 66,98 | 70,25 | 68,06 | 69,31 | 69,50 | 1.631 | 55.727.459 |
| 27/12/2024 | 65,58 | 68,00 | +3,69% | 65,55 | 68,00 | 67,09 | 66,88 | 68,31 | 2.224 | 61.646.715 |
| 26/12/2024 | 62,00 | 65,58 | +4,00% | 62,00 | 66,00 | 64,29 | 65,58 | 66,00 | 1.163 | 42.426.875 |
| 23/12/2024 | 59,19 | 63,06 | +6,54% | 59,19 | 65,03 | 62,11 | 61,77 | 62,90 | 1.849 | 65.169.373 |
| 20/12/2024 | 57,95 | 59,19 | +2,51% | 57,74 | 59,98 | 58,80 | 58,68 | 59,19 | 2.977 | 65.958.090 |
| 19/12/2024 | 57,15 | 57,74 | -0,53% | 57,15 | 59,18 | 58,05 | 57,75 | 57,80 | 6.202 | 98.915.696 |
| 18/12/2024 | 60,15 | 58,05 | -3,49% | 58,05 | 60,29 | 59,19 | 58,06 | 58,62 | 2.508 | 77.351.185 |
| 17/12/2024 | 61,10 | 60,15 | -2,16% | 60,01 | 61,77 | 60,71 | 60,03 | 60,15 | 1.900 | 49.479.683 |
| 16/12/2024 | 62,11 | 61,48 | -1,03% | 61,10 | 62,11 | 61,61 | 61,10 | 61,48 | 1.509 | 58.895.360 |
| 13/12/2024 | 62,28 | 62,12 | -0,24% | 61,65 | 62,97 | 62,12 | 61,69 | 62,12 | 2.059 | 59.494.645 |
| 12/12/2024 | 62,73 | 62,27 | -0,73% | 62,00 | 62,81 | 62,26 | 62,00 | 62,27 | 1.277 | 75.900.563 |
| 11/12/2024 | 62,70 | 62,73 | -0,84% | 62,70 | 63,65 | 62,81 | 62,73 | 63,65 | 1.608 | 74.963.036 |
| 10/12/2024 | 64,62 | 63,26 | -2,07% | 62,72 | 65,07 | 63,42 | 63,24 | 63,26 | 1.843 | 71.564.027 |
| 9/12/2024 | 66,99 | 64,60 | -3,55% | 63,76 | 67,25 | 65,72 | 64,60 | 65,05 | 1.853 | 64.585.551 |
| 6/12/2024 | 67,00 | 66,98 | -0,03% | 66,95 | 68,35 | 67,65 | 66,98 | 67,25 | 3.118 | 65.769.014 |
| 5/12/2024 | 68,12 | 67,00 | -1,64% | 66,50 | 68,62 | 67,43 | 67,01 | 67,14 | 2.006 | 97.868.724 |
| 4/12/2024 | 69,49 | 68,12 | -2,45% | 68,10 | 70,28 | 69,05 | 68,12 | 68,64 | 2.566 | 222.648.968 |
| 3/12/2024 | 70,00 | 69,83 | -0,26% | 69,25 | 70,54 | 70,10 | 69,83 | 70,09 | 3.068 | 39.614.527 |
| 2/12/2024 | 72,40 | 70,01 | -2,12% | 69,17 | 72,40 | 70,02 | 69,52 | 70,01 | 3.044 | 72.107.041 |
| 29/11/2024 | 71,91 | 71,53 | -0,45% | 71,16 | 72,62 | 71,74 | 71,50 | 72,39 | 1.287 | 41.864.393 |
| 28/11/2024 | 72,79 | 71,85 | -1,29% | 71,75 | 73,47 | 72,21 | 71,85 | 72,25 | 1.978 | 53.627.668 |
| 27/11/2024 | 72,75 | 72,79 | +0,01% | 72,75 | 74,61 | 73,97 | 72,79 | 72,98 | 3.166 | 75.168.801 |
| 26/11/2024 | 72,50 | 72,78 | +0,39% | 72,37 | 73,15 | 72,79 | 72,75 | 73,13 | 977 | 22.684.140 |
| 25/11/2024 | 72,72 | 72,50 | -0,30% | 72,35 | 73,13 | 72,76 | 72,50 | 72,67 | 1.337 | 62.521.288 |
| 22/11/2024 | 72,39 | 72,72 | +0,59% | 72,00 | 73,05 | 72,67 | 72,72 | 73,04 | 1.342 | 40.507.685 |
| 21/11/2024 | 71,42 | 72,29 | +0,51% | 71,42 | 72,40 | 71,98 | 72,29 | 72,30 | 3.501 | 62.767.607 |
| 19/11/2024 | 72,01 | 71,92 | +0,59% | 71,11 | 72,21 | 71,58 | 71,63 | 71,92 | 3.677 | 110.682.368 |
| 18/11/2024 | 70,91 | 71,50 | +0,59% | 70,91 | 72,60 | 71,64 | 71,50 | 71,76 | 3.712 | 80.831.060 |
| 14/11/2024 | 71,09 | 71,08 | -0,59% | 70,79 | 71,59 | 71,10 | 70,90 | 71,08 | 3.719 | 63.881.719 |
| 13/11/2024 | 73,00 | 71,50 | -1,68% | 71,06 | 73,00 | 71,75 | 71,48 | 71,50 | 1.405 | 43.790.417 |
| 12/11/2024 | 73,14 | 72,72 | -0,44% | 72,60 | 73,29 | 72,92 | 72,70 | 72,99 | 1.323 | 34.682.962 |
| 11/11/2024 | 74,01 | 73,04 | -1,63% | 73,00 | 74,22 | 73,39 | 73,04 | 73,11 | 1.544 | 76.354.343 |
| 8/11/2024 | 74,00 | 74,25 | +0,19% | 73,80 | 74,31 | 74,03 | 74,00 | 74,25 | 4.056 | 59.389.605 |
| 7/11/2024 | 74,05 | 74,11 | +0,08% | 74,02 | 74,61 | 74,24 | 74,11 | 74,35 | 737 | 36.399.894 |
| 6/11/2024 | 74,49 | 74,05 | -0,19% | 73,75 | 74,58 | 74,18 | 74,05 | 74,56 | 921 | 32.758.409 |
| 5/11/2024 | 74,45 | 74,19 | -0,28% | 73,85 | 74,83 | 74,05 | 74,19 | 74,50 | 1.016 | 80.046.031 |
| 4/11/2024 | 74,05 | 74,40 | +0,47% | 74,00 | 74,79 | 74,32 | 74,40 | 74,41 | 3.265 | 90.771.668 |
| 1/11/2024 | 74,20 | 74,05 | -1,65% | 73,66 | 74,30 | 74,02 | 74,05 | 74,12 | 1.945 | 36.154.315 |
| 31/10/2024 | 74,85 | 75,29 | +0,59% | 74,32 | 75,30 | 74,68 | 75,05 | 75,29 | 936 | 52.993.036 |
| 30/10/2024 | 74,18 | 74,85 | +0,65% | 74,18 | 75,10 | 74,68 | 74,58 | 74,85 | 715 | 47.162.214 |
| 29/10/2024 | 74,45 | 74,37 | -0,11% | 73,80 | 75,23 | 74,47 | 74,38 | 74,76 | 951 | 33.431.309 |
| 28/10/2024 | 74,41 | 74,45 | +0,20% | 74,00 | 74,97 | 74,59 | 74,45 | 74,48 | 5.089 | 96.379.668 |
| 25/10/2024 | 74,00 | 74,30 | +0,70% | 73,10 | 74,59 | 73,56 | 73,97 | 74,59 | 2.057 | 43.312.901 |
| 24/10/2024 | 73,34 | 73,78 | +0,63% | 73,00 | 74,00 | 73,59 | 73,78 | 73,79 | 530 | 45.083.065 |
| 23/10/2024 | 73,53 | 73,32 | -0,27% | 73,10 | 74,48 | 73,57 | 73,40 | 73,78 | 798 | 75.838.579 |
| 22/10/2024 | 73,64 | 73,52 | +0,29% | 73,50 | 74,60 | 73,62 | 73,52 | 73,73 | 936 | 98.055.278 |
| 21/10/2024 | 73,50 | 73,31 | -0,64% | 73,13 | 74,19 | 73,70 | 73,31 | 73,71 | 1.937 | 106.710.602 |
| 18/10/2024 | 73,07 | 73,78 | +0,27% | 73,06 | 74,27 | 73,80 | 73,51 | 73,78 | 1.415 | 51.332.207 |
| 17/10/2024 | 73,69 | 73,58 | -0,16% | 73,00 | 73,70 | 73,27 | 73,04 | 73,60 | 1.711 | 56.240.227 |
| 16/10/2024 | 74,00 | 73,70 | -0,54% | 73,50 | 74,10 | 73,62 | 73,70 | 73,85 | 1.155 | 42.194.030 |
| 15/10/2024 | 74,50 | 74,10 | -0,03% | 73,90 | 74,80 | 74,16 | 74,00 | 74,10 | 492 | 23.584.896 |
| 14/10/2024 | 74,50 | 74,12 | -0,51% | 73,52 | 74,75 | 74,26 | 74,12 | 74,50 | 912 | 53.566.028 |
| 11/10/2024 | 73,05 | 74,50 | +1,78% | 72,72 | 74,75 | 73,60 | 74,50 | 74,65 | 1.565 | 40.595.450 |
| 10/10/2024 | 73,80 | 73,20 | -0,81% | 73,04 | 73,93 | 73,34 | 73,20 | 73,30 | 1.754 | 42.292.461 |
| 9/10/2024 | 74,74 | 73,80 | -0,67% | 73,50 | 74,74 | 74,04 | 73,80 | 73,93 | 859 | 39.139.637 |
| 8/10/2024 | 74,59 | 74,30 | -0,39% | 74,29 | 74,89 | 74,53 | 74,29 | 74,30 | 806 | 53.969.889 |
| 7/10/2024 | 75,27 | 74,59 | -0,90% | 74,56 | 75,27 | 74,86 | 74,59 | 74,75 | 1.420 | 48.423.808 |
| 4/10/2024 | 75,02 | 75,27 | -0,29% | 74,60 | 76,07 | 75,52 | 75,27 | 75,77 | 1.966 | 47.254.703 |
| 3/10/2024 | 75,68 | 75,49 | -0,25% | 75,21 | 76,00 | 75,69 | 75,45 | 75,49 | 1.306 | 41.194.801 |
| 2/10/2024 | 75,29 | 75,68 | +0,73% | 74,90 | 75,99 | 75,73 | 75,68 | 75,86 | 2.866 | 77.009.871 |
| 1/10/2024 | 76,23 | 75,13 | -3,42% | 74,53 | 76,24 | 75,26 | 75,13 | 75,40 | 2.330 | 88.390.342 |
| 30/9/2024 | 77,27 | 77,79 | +3,69% | 76,78 | 77,79 | 77,10 | 77,35 | 77,79 | 455 | 52.286.326 |
| 26/9/2024 | 74,60 | 75,02 | +0,20% | 74,60 | 75,83 | 75,01 | 75,02 | 75,48 | 2.198 | 86.064.523 |
| 25/9/2024 | 74,81 | 74,87 | -0,20% | 74,50 | 75,03 | 74,76 | 74,63 | 74,87 | 826 | 52.611.991 |
| 24/9/2024 | 75,12 | 75,02 | -0,16% | 74,60 | 75,48 | 75,03 | 74,71 | 75,02 | 934 | 57.594.159 |
| 23/9/2024 | 76,00 | 75,14 | -1,37% | 75,12 | 76,13 | 75,64 | 75,14 | 75,53 | 2.316 | 88.232.501 |
| 20/9/2024 | 76,79 | 76,18 | -0,07% | 75,90 | 76,86 | 76,20 | 75,92 | 76,18 | 2.345 | 63.483.233 |
| 19/9/2024 | 76,32 | 76,23 | -0,09% | 76,20 | 77,50 | 76,69 | 76,24 | 76,73 | 3.968 | 66.843.890 |
| 18/9/2024 | 76,51 | 76,30 | -0,26% | 76,14 | 76,70 | 76,41 | 76,29 | 76,30 | 981 | 37.723.860 |
| 17/9/2024 | 76,50 | 76,50 | 0,00% | 76,30 | 77,00 | 76,65 | 76,48 | 76,50 | 1.612 | 44.212.769 |
| 16/9/2024 | 77,04 | 76,50 | -0,70% | 76,27 | 77,52 | 76,86 | 76,38 | 76,50 | 1.523 | 78.417.792 |
| 13/9/2024 | 77,01 | 77,04 | +0,05% | 77,01 | 77,89 | 77,24 | 77,04 | 77,17 | 2.255 | 45.433.513 |
| 12/9/2024 | 77,27 | 77,00 | -0,76% | 77,00 | 77,79 | 77,22 | 77,00 | 77,01 | 1.307 | 60.449.984 |
| 11/9/2024 | 78,00 | 77,59 | -0,70% | 77,02 | 78,15 | 77,89 | 77,59 | 77,83 | 746 | 50.202.944 |
| 10/9/2024 | 78,61 | 78,14 | -0,76% | 77,95 | 78,62 | 78,18 | 78,11 | 78,14 | 1.600 | 54.802.618 |
| 9/9/2024 | 78,51 | 78,74 | -0,20% | 78,31 | 78,89 | 78,60 | 78,64 | 78,74 | 665 | 38.075.928 |
| 6/9/2024 | 78,57 | 78,90 | +0,42% | 78,36 | 79,37 | 78,92 | 78,90 | 78,96 | 4.051 | 80.428.453 |
| 5/9/2024 | 78,62 | 78,57 | -0,06% | 78,40 | 78,88 | 78,59 | 78,52 | 78,57 | 463 | 25.527.971 |
| 4/9/2024 | 78,89 | 78,62 | -0,34% | 78,36 | 78,89 | 78,57 | 78,60 | 78,62 | 1.983 | 41.785.330 |
| 3/9/2024 | 79,00 | 78,89 | -0,04% | 78,18 | 79,84 | 78,98 | 78,28 | 78,89 | 3.181 | 68.542.382 |
| 2/9/2024 | 79,21 | 78,92 | -1,36% | 78,68 | 79,30 | 78,89 | 78,92 | 78,93 | 538 | 30.012.622 |
| 30/8/2024 | 80,00 | 80,01 | +0,18% | 79,56 | 80,18 | 79,80 | 79,95 | 80,01 | 3.265 | 81.701.425 |
| 29/8/2024 | 79,79 | 79,87 | +0,09% | 79,66 | 79,94 | 79,77 | 79,87 | 79,88 | 435 | 31.910.982 |
| 28/8/2024 | 79,63 | 79,80 | -0,47% | 79,61 | 79,97 | 79,75 | 79,75 | 79,80 | 423 | 28.089.877 |
| 27/8/2024 | 80,20 | 80,18 | +0,43% | 79,62 | 80,31 | 80,06 | 80,00 | 80,18 | 2.545 | 55.203.740 |
| 26/8/2024 | 80,00 | 79,84 | -0,20% | 79,66 | 80,32 | 79,98 | 79,76 | 79,84 | 476 | 37.990.730 |
| 23/8/2024 | 79,65 | 80,00 | +0,77% | 79,40 | 80,48 | 80,05 | 79,99 | 80,00 | 2.570 | 57.005.729 |
| 22/8/2024 | 79,67 | 79,39 | -0,38% | 79,31 | 79,88 | 79,44 | 79,33 | 79,39 | 1.130 | 42.600.448 |
| 21/8/2024 | 79,80 | 79,69 | -0,14% | 79,26 | 80,11 | 79,60 | 79,58 | 79,69 | 1.954 | 89.793.620 |
| 20/8/2024 | 80,04 | 79,80 | -0,06% | 79,20 | 80,24 | 79,46 | 79,49 | 79,80 | 1.931 | 63.563.551 |
| 19/8/2024 | 79,90 | 79,85 | -0,06% | 79,70 | 80,32 | 80,04 | 79,85 | 80,05 | 618 | 41.495.694 |
| 16/8/2024 | 79,10 | 79,90 | +1,06% | 79,10 | 79,94 | 79,70 | 79,85 | 79,90 | 3.159 | 63.369.998 |
| 15/8/2024 | 79,00 | 79,06 | +0,08% | 78,91 | 79,18 | 79,07 | 79,06 | 79,09 | 467 | 40.471.774 |
| 14/8/2024 | 79,11 | 79,00 | -0,35% | 78,80 | 79,28 | 79,01 | 79,00 | 79,05 | 940 | 53.021.062 |
| 13/8/2024 | 79,33 | 79,28 | -0,15% | 79,18 | 79,33 | 79,24 | 79,27 | 79,28 | 810 | 44.203.597 |
| 12/8/2024 | 79,53 | 79,40 | -0,49% | 79,26 | 79,79 | 79,42 | 79,30 | 79,40 | 943 | 50.975.811 |
| 9/8/2024 | 79,72 | 79,79 | -0,01% | 79,51 | 80,32 | 79,91 | 79,74 | 79,79 | 1.734 | 54.452.194 |
| 8/8/2024 | 79,59 | 79,80 | -0,24% | 79,52 | 79,99 | 79,79 | 79,53 | 79,80 | 1.766 | 34.766.879 |
| 7/8/2024 | 79,64 | 79,99 | +0,06% | 79,63 | 80,18 | 79,83 | 79,95 | 79,99 | 400 | 15.360.450 |
| 6/8/2024 | 80,30 | 79,94 | -0,29% | 79,51 | 80,30 | 79,79 | 79,72 | 79,94 | 1.481 | 42.385.848 |
| 5/8/2024 | 79,99 | 80,17 | -0,36% | 79,51 | 80,18 | 79,77 | 79,81 | 80,17 | 666 | 48.574.811 |
| 2/8/2024 | 80,30 | 80,46 | +0,07% | 80,00 | 80,93 | 80,22 | 80,42 | 80,47 | 2.516 | 76.377.267 |
| 1/8/2024 | 81,04 | 80,40 | -1,00% | 80,27 | 82,09 | 81,18 | 80,37 | 80,40 | 5.819 | 118.321.475 |
| 31/7/2024 | 81,10 | 81,21 | -0,18% | 81,10 | 81,79 | 81,63 | 81,21 | 81,49 | 1.415 | 46.693.156 |
| 30/7/2024 | 81,50 | 81,36 | -0,50% | 80,71 | 82,00 | 81,38 | 81,10 | 81,46 | 8.045 | 151.351.480 |
| 29/7/2024 | 81,55 | 81,77 | +0,16% | 81,10 | 83,20 | 82,38 | 81,51 | 81,77 | 1.776 | 112.824.772 |
| 26/7/2024 | 81,64 | 81,64 | -0,07% | 81,27 | 82,37 | 81,86 | 81,64 | 82,30 | 2.128 | 40.235.697 |
| 25/7/2024 | 81,86 | 81,70 | -0,20% | 81,01 | 82,28 | 81,73 | 81,70 | 81,90 | 735 | 40.860.031 |
| 24/7/2024 | 82,06 | 81,86 | -0,30% | 81,81 | 82,06 | 81,92 | 81,85 | 81,86 | 507 | 38.063.924 |
| 23/7/2024 | 82,12 | 82,11 | -0,19% | 81,93 | 82,27 | 82,03 | 82,09 | 82,10 | 1.240 | 51.237.243 |
| 22/7/2024 | 82,11 | 82,27 | -0,27% | 81,95 | 82,43 | 82,06 | 82,25 | 82,28 | 2.026 | 64.659.838 |
| 19/7/2024 | 82,60 | 82,49 | -0,05% | 82,11 | 82,60 | 82,23 | 82,13 | 82,48 | 5.427 | 93.190.125 |
| 18/7/2024 | 82,45 | 82,53 | +0,10% | 82,20 | 82,87 | 82,37 | 82,21 | 82,52 | 1.821 | 47.256.112 |
| 17/7/2024 | 82,43 | 82,45 | -0,02% | 82,16 | 82,87 | 82,38 | 82,29 | 82,45 | 904 | 27.147.105 |
| 16/7/2024 | 82,60 | 82,47 | -0,07% | 82,10 | 82,60 | 82,36 | 82,25 | 82,47 | 1.349 | 59.015.562 |
| 15/7/2024 | 82,21 | 82,53 | -0,43% | 82,15 | 82,89 | 82,45 | 82,53 | 82,78 | 926 | 52.467.615 |
| 12/7/2024 | 82,00 | 82,89 | +1,01% | 82,00 | 83,14 | 82,69 | 82,74 | 82,89 | 1.932 | 38.964.522 |
| 11/7/2024 | 82,15 | 82,06 | -0,11% | 81,97 | 82,49 | 82,11 | 82,06 | 82,25 | 349 | 19.978.416 |
| 10/7/2024 | 81,94 | 82,15 | +0,26% | 81,94 | 83,04 | 82,68 | 82,15 | 82,40 | 3.927 | 107.049.948 |
| 9/7/2024 | 81,87 | 81,94 | -2,09% | 81,87 | 83,28 | 82,18 | 81,94 | 82,27 | 621 | 42.497.617 |
| 8/7/2024 | 80,32 | 83,69 | +3,90% | 80,32 | 83,99 | 82,98 | 83,16 | 83,69 | 4.004 | 271.112.762 |
| 5/7/2024 | 80,69 | 80,55 | -0,19% | 80,10 | 81,09 | 80,42 | 80,51 | 80,55 | 3.705 | 53.635.024 |
| 4/7/2024 | 79,60 | 80,70 | +0,99% | 79,53 | 81,35 | 80,62 | 80,69 | 80,70 | 1.860 | 41.046.378 |
| 3/7/2024 | 81,09 | 79,91 | -1,46% | 79,91 | 81,09 | 80,25 | 79,91 | 80,14 | 2.409 | 70.909.372 |
| 2/7/2024 | 81,90 | 81,09 | -1,11% | 80,93 | 82,00 | 81,35 | 81,07 | 81,09 | 6.295 | 81.320.386 |
| 1/7/2024 | 82,18 | 82,00 | -3,47% | 81,06 | 82,70 | 81,87 | 81,56 | 82,00 | 3.842 | 124.234.026 |
| 28/6/2024 | 79,15 | 84,95 | +7,33% | 79,15 | 85,17 | 83,10 | 84,90 | 84,95 | 4.115 | 727.068.221 |
| 27/6/2024 | 79,01 | 79,15 | +0,87% | 78,86 | 79,48 | 79,15 | 79,15 | 79,19 | 1.155 | 41.771.831 |
| 26/6/2024 | 78,50 | 78,47 | +0,03% | 78,45 | 78,99 | 78,60 | 78,45 | 78,79 | 672 | 65.476.386 |
| 25/6/2024 | 78,22 | 78,45 | +0,29% | 77,92 | 78,58 | 78,31 | 78,40 | 78,45 | 465 | 39.687.784 |
| 24/6/2024 | 77,98 | 78,22 | +0,79% | 77,25 | 79,37 | 78,22 | 78,22 | 78,23 | 1.541 | 78.563.867 |
| 21/6/2024 | 77,69 | 77,61 | +0,47% | 77,61 | 78,07 | 77,94 | 77,60 | 77,87 | 1.024 | 65.352.789 |
| 20/6/2024 | 78,06 | 77,25 | -1,01% | 76,69 | 78,38 | 77,55 | 77,25 | 77,59 | 2.084 | 72.164.467 |
| 19/6/2024 | 76,73 | 78,04 | +1,71% | 76,53 | 78,57 | 77,99 | 77,42 | 78,05 | 2.508 | 68.899.143 |
| 18/6/2024 | 77,21 | 76,73 | -0,62% | 76,05 | 77,21 | 76,60 | 76,40 | 76,73 | 896 | 65.709.259 |
| 17/6/2024 | 77,12 | 77,21 | +0,19% | 76,85 | 77,55 | 77,10 | 77,20 | 77,21 | 1.117 | 31.843.068 |
| 14/6/2024 | 76,57 | 77,06 | +0,64% | 76,57 | 77,42 | 77,00 | 77,07 | 77,12 | 821 | 33.104.137 |
| 13/6/2024 | 76,97 | 76,57 | -0,52% | 76,33 | 77,56 | 76,65 | 76,57 | 76,89 | 1.210 | 42.350.919 |
| 12/6/2024 | 78,12 | 76,97 | -1,27% | 76,95 | 78,12 | 77,40 | 76,97 | 77,00 | 532 | 36.620.162 |
| 11/6/2024 | 78,02 | 77,96 | -0,08% | 77,50 | 78,22 | 77,98 | 77,56 | 77,96 | 440 | 36.154.812 |
| 10/6/2024 | 78,77 | 78,02 | -1,14% | 77,82 | 78,95 | 78,27 | 78,02 | 78,05 | 711 | 73.121.522 |
| 7/6/2024 | 79,19 | 78,92 | -0,11% | 78,75 | 79,70 | 79,04 | 78,77 | 78,92 | 1.458 | 59.550.007 |
| 6/6/2024 | 79,10 | 79,01 | -0,11% | 79,00 | 79,19 | 79,06 | 79,01 | 79,19 | 304 | 17.219.561 |
| 5/6/2024 | 79,70 | 79,10 | -0,80% | 79,00 | 79,80 | 79,11 | 79,04 | 79,10 | 876 | 32.657.729 |
| 4/6/2024 | 79,15 | 79,74 | +0,78% | 79,06 | 80,28 | 79,70 | 79,47 | 79,74 | 4.453 | 113.303.514 |
| 3/6/2024 | 79,87 | 79,12 | -2,45% | 79,11 | 79,87 | 79,30 | 79,12 | 79,30 | 2.004 | 50.444.320 |
| 31/5/2024 | 80,67 | 81,11 | +0,38% | 80,67 | 81,22 | 80,74 | 81,10 | 81,11 | 1.292 | 60.612.298 |
| 29/5/2024 | 80,83 | 80,80 | -0,04% | 80,66 | 81,60 | 80,97 | 80,80 | 80,94 | 1.940 | 38.400.341 |
| 28/5/2024 | 81,00 | 80,83 | -0,21% | 80,61 | 81,00 | 80,69 | 80,72 | 80,83 | 1.632 | 51.470.297 |
| 27/5/2024 | 80,80 | 81,00 | +0,25% | 80,79 | 81,00 | 80,86 | 80,99 | 81,00 | 639 | 42.074.072 |
| 24/5/2024 | 80,73 | 80,80 | +0,06% | 80,61 | 81,00 | 80,80 | 80,61 | 80,80 | 2.634 | 53.373.642 |
| 23/5/2024 | 80,87 | 80,75 | -0,31% | 80,60 | 81,20 | 81,01 | 80,75 | 80,80 | 1.365 | 54.418.267 |
| 22/5/2024 | 81,01 | 81,00 | -0,01% | 80,81 | 81,80 | 81,12 | 80,90 | 81,00 | 1.253 | 47.264.738 |
| 21/5/2024 | 81,19 | 81,01 | -0,01% | 80,00 | 81,95 | 81,09 | 80,91 | 81,04 | 775 | 64.231.518 |
| 20/5/2024 | 80,77 | 81,02 | +0,31% | 80,18 | 81,84 | 81,36 | 81,02 | 81,50 | 3.034 | 108.268.383 |
| 17/5/2024 | 80,81 | 80,77 | -0,05% | 80,45 | 81,00 | 80,76 | 80,64 | 80,77 | 738 | 26.354.145 |
| 16/5/2024 | 80,00 | 80,81 | +0,21% | 80,00 | 80,92 | 80,30 | 80,41 | 80,81 | 1.063 | 55.155.582 |
| 15/5/2024 | 80,12 | 80,64 | +0,49% | 80,00 | 80,81 | 80,68 | 80,49 | 80,64 | 503 | 49.352.299 |
| 14/5/2024 | 80,80 | 80,25 | -0,68% | 80,10 | 80,92 | 80,43 | 80,24 | 80,78 | 867 | 52.948.930 |
| 13/5/2024 | 80,22 | 80,80 | -0,59% | 80,22 | 81,35 | 81,06 | 80,80 | 80,99 | 783 | 31.387.762 |
| 10/5/2024 | 80,40 | 81,28 | +1,16% | 80,10 | 81,83 | 80,74 | 81,21 | 81,28 | 2.470 | 50.293.188 |
| 9/5/2024 | 81,07 | 80,35 | -0,92% | 80,35 | 81,49 | 80,90 | 80,30 | 80,35 | 1.051 | 38.124.564 |
| 8/5/2024 | 80,72 | 81,10 | +0,78% | 80,61 | 81,39 | 81,02 | 81,10 | 81,35 | 1.872 | 55.680.269 |
| 7/5/2024 | 80,35 | 80,47 | +0,34% | 80,20 | 80,82 | 80,59 | 80,42 | 80,47 | 677 | 47.252.230 |
| 6/5/2024 | 80,00 | 80,20 | +0,25% | 80,00 | 80,50 | 80,36 | 80,20 | 80,35 | 1.141 | 44.090.219 |
| 3/5/2024 | 79,90 | 80,00 | +0,25% | 79,80 | 80,31 | 80,01 | 79,90 | 80,00 | 1.205 | 29.822.803 |
| 2/5/2024 | 80,50 | 79,80 | -1,24% | 79,53 | 80,50 | 79,92 | 79,80 | 79,95 | 1.389 | 59.727.459 |
| 30/4/2024 | 80,79 | 80,80 | +0,12% | 80,44 | 81,11 | 80,88 | 80,84 | 81,11 | 1.043 | 40.880.074 |
| 29/4/2024 | 81,16 | 80,70 | -0,57% | 80,42 | 81,16 | 80,61 | 80,51 | 80,70 | 902 | 58.313.930 |
| 26/4/2024 | 79,50 | 81,16 | +1,93% | 79,01 | 81,33 | 80,53 | 81,15 | 81,16 | 2.420 | 80.505.989 |
| 25/4/2024 | 79,93 | 79,62 | -0,39% | 78,99 | 79,99 | 79,64 | 79,49 | 79,62 | 1.366 | 59.229.141 |
| 24/4/2024 | 79,81 | 79,93 | -0,15% | 79,52 | 80,00 | 79,90 | 79,57 | 79,93 | 657 | 53.694.492 |
| 23/4/2024 | 80,26 | 80,05 | -0,56% | 79,76 | 80,26 | 79,99 | 79,91 | 80,05 | 797 | 68.546.721 |
| 22/4/2024 | 81,69 | 80,50 | -1,46% | 80,37 | 81,69 | 80,71 | 80,50 | 80,79 | 1.737 | 89.683.796 |
| 19/4/2024 | 81,70 | 81,69 | +0,11% | 81,00 | 82,06 | 81,43 | 81,69 | 81,94 | 2.099 | 61.998.202 |