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.
BBRC11 - FII BB CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 95,05 | 94,61 | -0,46% | 94,02 | 95,05 | 94,71 | 94,19 | 94,61 | 70 | 5.095.738 |
| 20/1/2025 | 97,00 | 95,05 | -1,79% | 94,54 | 97,00 | 95,11 | 94,55 | 95,05 | 106 | 15.712.288 |
| 17/1/2025 | 96,00 | 96,78 | -0,10% | 94,15 | 97,01 | 95,49 | 95,12 | 96,78 | 132 | 20.664.632 |
| 16/1/2025 | 96,61 | 96,88 | +0,37% | 94,49 | 97,40 | 96,38 | 95,68 | 96,88 | 121 | 11.161.509 |
| 15/1/2025 | 96,69 | 96,52 | -0,18% | 96,00 | 98,35 | 96,91 | 96,58 | 97,39 | 128 | 13.693.563 |
| 14/1/2025 | 98,65 | 96,69 | -1,80% | 96,69 | 100,96 | 97,45 | 96,71 | 98,38 | 86 | 11.315.042 |
| 13/1/2025 | 97,61 | 98,46 | +0,98% | 97,43 | 98,53 | 97,62 | 97,41 | 98,52 | 84 | 10.924.396 |
| 10/1/2025 | 97,50 | 97,50 | 0,00% | 97,50 | 98,52 | 97,66 | 97,51 | 98,40 | 61 | 6.016.187 |
| 9/1/2025 | 99,70 | 97,50 | -2,21% | 97,50 | 101,59 | 99,19 | 97,52 | 98,78 | 94 | 12.022.373 |
| 8/1/2025 | 99,50 | 99,70 | +0,20% | 99,50 | 101,60 | 100,97 | 99,52 | 99,70 | 110 | 17.891.962 |
| 7/1/2025 | 101,48 | 99,50 | -1,32% | 99,01 | 101,48 | 99,68 | 99,50 | 99,99 | 73 | 13.478.084 |
| 6/1/2025 | 101,49 | 100,83 | +1,38% | 99,55 | 101,50 | 100,75 | 100,70 | 101,21 | 72 | 10.901.274 |
| 3/1/2025 | 101,00 | 99,46 | -0,54% | 98,59 | 101,96 | 99,38 | 99,10 | 99,46 | 62 | 5.953.131 |
| 2/1/2025 | 98,93 | 100,00 | -0,94% | 97,00 | 100,00 | 98,26 | 98,79 | 100,00 | 96 | 18.661.125 |
| 30/12/2024 | 100,00 | 100,95 | -0,05% | 99,45 | 103,80 | 100,23 | 100,50 | 100,95 | 144 | 17.851.228 |
| 27/12/2024 | 100,49 | 101,00 | +0,49% | 100,02 | 103,97 | 100,99 | 100,90 | 101,00 | 85 | 8.099.722 |
| 26/12/2024 | 101,65 | 100,51 | -1,12% | 99,71 | 101,65 | 100,58 | 100,01 | 100,51 | 253 | 28.052.383 |
| 23/12/2024 | 99,51 | 101,65 | +2,18% | 99,50 | 102,67 | 101,22 | 101,60 | 101,70 | 482 | 15.203.472 |
| 20/12/2024 | 98,38 | 99,48 | +1,08% | 97,50 | 99,49 | 98,27 | 98,15 | 99,49 | 120 | 11.341.155 |
| 19/12/2024 | 98,00 | 98,42 | -0,18% | 95,05 | 98,60 | 97,34 | 97,53 | 98,42 | 526 | 19.575.980 |
| 18/12/2024 | 99,02 | 98,60 | -0,40% | 98,60 | 99,96 | 99,16 | 98,52 | 98,60 | 136 | 3.996.537 |
| 17/12/2024 | 100,00 | 99,00 | -0,40% | 99,00 | 100,00 | 99,73 | 99,01 | 99,26 | 87 | 14.052.753 |
| 16/12/2024 | 99,99 | 99,40 | -0,59% | 97,96 | 100,00 | 99,47 | 98,99 | 99,40 | 130 | 10.753.590 |
| 13/12/2024 | 100,00 | 99,99 | -0,99% | 99,12 | 100,00 | 99,81 | 99,80 | 99,99 | 107 | 8.304.539 |
| 12/12/2024 | 99,43 | 100,99 | +1,57% | 99,11 | 100,99 | 99,30 | 99,13 | 101,00 | 81 | 9.344.140 |
| 11/12/2024 | 102,09 | 99,43 | -1,63% | 99,30 | 102,09 | 100,11 | 99,30 | 99,43 | 141 | 34.319.253 |
| 10/12/2024 | 104,32 | 101,08 | -2,13% | 100,50 | 104,32 | 100,73 | 100,60 | 101,07 | 104 | 85.366.593 |
| 9/12/2024 | 104,53 | 103,28 | -1,20% | 101,50 | 106,60 | 102,79 | 101,50 | 103,54 | 139 | 12.787.730 |
| 6/12/2024 | 103,80 | 104,53 | +2,48% | 101,00 | 104,53 | 102,45 | 104,16 | 104,53 | 101 | 13.852.511 |
| 5/12/2024 | 101,64 | 102,00 | +0,48% | 101,01 | 104,72 | 102,48 | 102,00 | 103,79 | 71 | 6.784.736 |
| 4/12/2024 | 107,00 | 101,51 | -3,96% | 101,51 | 107,00 | 102,67 | 101,51 | 101,64 | 397 | 23.050.271 |
| 3/12/2024 | 106,93 | 105,70 | -1,37% | 101,65 | 107,01 | 104,49 | 105,67 | 107,00 | 121 | 26.374.330 |
| 2/12/2024 | 109,18 | 107,17 | -1,84% | 107,03 | 109,18 | 107,75 | 107,03 | 107,17 | 86 | 7.337.911 |
| 29/11/2024 | 108,17 | 109,18 | +0,93% | 107,90 | 109,18 | 108,16 | 108,27 | 109,10 | 67 | 8.198.772 |
| 28/11/2024 | 109,40 | 108,17 | +0,50% | 108,17 | 109,40 | 108,59 | 107,68 | 108,00 | 34 | 3.105.849 |
| 27/11/2024 | 108,00 | 107,63 | +0,54% | 107,52 | 109,02 | 108,00 | 107,78 | 108,00 | 50 | 12.377.072 |
| 26/11/2024 | 111,50 | 107,05 | -3,99% | 107,05 | 111,50 | 109,70 | 107,05 | 108,00 | 323 | 24.266.769 |
| 25/11/2024 | 109,50 | 111,50 | +2,29% | 107,91 | 111,99 | 109,61 | 110,00 | 111,50 | 147 | 34.364.911 |
| 22/11/2024 | 105,50 | 109,00 | +3,33% | 105,25 | 109,00 | 106,17 | 107,90 | 109,00 | 63 | 14.428.809 |
| 21/11/2024 | 105,37 | 105,49 | +0,11% | 105,04 | 105,50 | 105,44 | 105,49 | 105,50 | 94 | 26.931.127 |
| 19/11/2024 | 105,49 | 105,37 | -0,10% | 104,95 | 105,50 | 105,26 | 105,02 | 105,38 | 87 | 12.042.557 |
| 18/11/2024 | 105,20 | 105,48 | +0,46% | 104,93 | 106,42 | 105,29 | 105,10 | 105,50 | 100 | 8.729.290 |
| 14/11/2024 | 104,49 | 105,00 | +1,09% | 103,88 | 106,76 | 105,15 | 104,01 | 105,99 | 165 | 21.378.205 |
| 13/11/2024 | 105,02 | 103,87 | -1,10% | 103,60 | 106,36 | 103,96 | 103,87 | 104,44 | 114 | 13.910.246 |
| 12/11/2024 | 107,50 | 105,02 | -2,31% | 105,02 | 107,50 | 106,48 | 105,02 | 106,28 | 191 | 23.416.777 |
| 11/11/2024 | 110,20 | 107,50 | -3,07% | 106,51 | 110,20 | 107,51 | 107,34 | 107,50 | 119 | 13.761.695 |
| 8/11/2024 | 106,08 | 110,90 | +5,35% | 106,00 | 111,00 | 107,56 | 106,88 | 110,90 | 121 | 19.103.714 |
| 7/11/2024 | 108,61 | 105,27 | -3,08% | 100,00 | 108,61 | 103,87 | 105,27 | 107,30 | 185 | 28.878.275 |
| 6/11/2024 | 108,94 | 108,61 | -0,30% | 107,91 | 109,92 | 108,74 | 107,91 | 108,61 | 55 | 5.491.380 |
| 5/11/2024 | 108,61 | 108,94 | -0,15% | 108,60 | 109,99 | 108,80 | 108,79 | 108,94 | 37 | 1.294.732 |
| 4/11/2024 | 109,69 | 109,10 | -0,54% | 109,01 | 110,50 | 109,75 | 109,10 | 109,20 | 65 | 3.852.394 |
| 1/11/2024 | 108,29 | 109,69 | -0,73% | 107,80 | 111,68 | 109,53 | 109,69 | 110,99 | 44 | 11.117.882 |
| 31/10/2024 | 109,39 | 110,50 | +1,38% | 107,80 | 111,97 | 110,28 | 110,51 | 111,89 | 76 | 10.675.757 |
| 30/10/2024 | 106,85 | 109,00 | +1,99% | 106,10 | 109,50 | 107,10 | 109,00 | 109,18 | 114 | 10.635.907 |
| 29/10/2024 | 106,05 | 106,87 | -0,03% | 106,00 | 106,90 | 106,39 | 106,87 | 106,89 | 65 | 10.001.194 |
| 28/10/2024 | 108,75 | 106,90 | -1,02% | 105,90 | 108,75 | 106,77 | 106,10 | 106,90 | 158 | 13.934.492 |
| 25/10/2024 | 108,00 | 108,00 | -1,04% | 107,03 | 109,13 | 108,05 | 107,05 | 108,00 | 102 | 14.198.502 |
| 24/10/2024 | 108,04 | 109,13 | +0,08% | 108,00 | 114,00 | 110,11 | 108,28 | 109,13 | 61 | 15.085.097 |
| 23/10/2024 | 109,60 | 109,04 | -0,51% | 108,52 | 114,00 | 111,43 | 109,04 | 110,49 | 95 | 9.706.351 |
| 22/10/2024 | 109,02 | 109,60 | -0,56% | 108,00 | 109,78 | 108,83 | 109,60 | 109,65 | 72 | 11.666.835 |
| 21/10/2024 | 111,05 | 110,22 | +0,23% | 109,22 | 113,04 | 110,16 | 110,22 | 110,47 | 84 | 8.229.516 |
| 18/10/2024 | 111,98 | 109,97 | -1,82% | 108,01 | 112,96 | 109,81 | 109,60 | 109,97 | 320 | 19.974.839 |
| 17/10/2024 | 111,15 | 112,01 | -0,35% | 111,00 | 112,60 | 112,10 | 112,02 | 112,47 | 75 | 6.009.045 |
| 16/10/2024 | 112,50 | 112,40 | -0,50% | 112,38 | 112,50 | 112,46 | 112,38 | 112,40 | 44 | 5.454.781 |
| 15/10/2024 | 111,00 | 112,97 | +1,77% | 110,10 | 114,00 | 111,86 | 111,51 | 114,00 | 131 | 21.824.919 |
| 14/10/2024 | 112,97 | 111,01 | -0,23% | 109,05 | 112,97 | 111,07 | 110,11 | 112,96 | 118 | 15.450.929 |
| 11/10/2024 | 108,02 | 111,27 | +2,88% | 108,02 | 112,98 | 111,33 | 110,04 | 111,27 | 55 | 8.940.163 |
| 10/10/2024 | 108,73 | 108,15 | -0,71% | 108,03 | 110,45 | 108,91 | 108,18 | 109,67 | 85 | 7.188.605 |
| 9/10/2024 | 109,99 | 108,92 | -0,80% | 108,71 | 109,99 | 109,47 | 108,92 | 109,00 | 92 | 9.130.187 |
| 8/10/2024 | 112,01 | 109,80 | -1,97% | 104,50 | 114,33 | 109,12 | 105,10 | 109,80 | 169 | 28.743.967 |
| 7/10/2024 | 113,12 | 112,01 | +0,01% | 112,00 | 113,12 | 112,25 | 112,01 | 112,10 | 61 | 5.130.153 |
| 4/10/2024 | 111,93 | 112,00 | -1,23% | 110,15 | 113,12 | 112,53 | 111,99 | 112,00 | 68 | 7.360.076 |
| 3/10/2024 | 112,50 | 113,40 | +1,25% | 112,00 | 113,97 | 112,64 | 113,40 | 120,00 | 78 | 4.742.519 |
| 2/10/2024 | 111,91 | 112,00 | +0,09% | 111,91 | 112,49 | 112,00 | 112,00 | 112,25 | 54 | 7.101.163 |
| 1/10/2024 | 114,08 | 111,90 | -2,86% | 110,01 | 114,08 | 111,69 | 110,15 | 111,90 | 126 | 25.443.201 |
| 30/9/2024 | 115,20 | 115,20 | +0,39% | 114,62 | 115,25 | 115,19 | 114,90 | 115,20 | 51 | 9.261.875 |
| 26/9/2024 | 115,06 | 114,75 | +0,04% | 114,70 | 115,06 | 114,90 | 114,75 | 114,90 | 59 | 8.089.318 |
| 25/9/2024 | 115,16 | 114,70 | -0,40% | 114,70 | 115,35 | 115,09 | 114,61 | 114,70 | 59 | 7.101.621 |
| 24/9/2024 | 115,05 | 115,16 | +0,11% | 115,03 | 115,25 | 115,06 | 115,04 | 115,16 | 52 | 9.435.306 |
| 23/9/2024 | 115,29 | 115,03 | +0,01% | 115,02 | 115,29 | 115,07 | 115,03 | 115,05 | 50 | 6.283.036 |
| 20/9/2024 | 115,30 | 115,02 | +0,02% | 114,93 | 115,30 | 115,04 | 115,02 | 115,13 | 71 | 8.306.291 |
| 19/9/2024 | 115,87 | 115,00 | -0,66% | 114,77 | 115,88 | 115,22 | 114,98 | 115,00 | 70 | 8.031.202 |
| 18/9/2024 | 115,66 | 115,76 | +0,09% | 115,23 | 115,90 | 115,80 | 115,76 | 115,80 | 42 | 2.096.081 |
| 17/9/2024 | 115,88 | 115,66 | -0,17% | 115,65 | 115,89 | 115,85 | 115,65 | 115,83 | 47 | 6.777.317 |
| 16/9/2024 | 114,73 | 115,86 | +0,39% | 114,73 | 115,90 | 115,74 | 115,24 | 115,88 | 73 | 5.914.815 |
| 13/9/2024 | 115,90 | 115,41 | +0,44% | 114,63 | 115,90 | 115,33 | 115,41 | 115,75 | 100 | 8.292.289 |
| 12/9/2024 | 115,89 | 114,91 | -0,08% | 114,73 | 115,89 | 115,05 | 114,91 | 115,89 | 54 | 6.535.306 |
| 11/9/2024 | 115,50 | 115,00 | -0,56% | 115,00 | 115,99 | 115,49 | 115,01 | 115,30 | 51 | 3.880.710 |
| 10/9/2024 | 115,75 | 115,65 | -0,09% | 115,64 | 115,99 | 115,76 | 115,60 | 115,65 | 55 | 4.514.944 |
| 9/9/2024 | 115,75 | 115,75 | +0,22% | 115,61 | 115,75 | 115,71 | 115,72 | 115,75 | 73 | 12.797.995 |
| 6/9/2024 | 114,72 | 115,50 | +0,24% | 114,72 | 115,50 | 115,47 | 115,50 | 115,65 | 45 | 7.956.177 |
| 5/9/2024 | 115,49 | 115,22 | +0,27% | 115,00 | 115,49 | 115,12 | 115,20 | 115,40 | 51 | 8.864.275 |
| 4/9/2024 | 115,49 | 114,91 | +0,23% | 114,91 | 115,49 | 115,03 | 114,90 | 115,00 | 42 | 5.360.724 |
| 3/9/2024 | 115,00 | 114,65 | -0,30% | 114,60 | 115,00 | 114,72 | 114,65 | 115,45 | 63 | 4.921.526 |
| 2/9/2024 | 115,78 | 115,00 | -0,69% | 114,82 | 115,78 | 115,54 | 114,80 | 115,00 | 71 | 23.478.525 |
| 30/8/2024 | 116,00 | 115,80 | +0,25% | 115,57 | 116,00 | 115,96 | 115,80 | 116,00 | 56 | 6.192.504 |
| 29/8/2024 | 115,60 | 115,51 | +0,01% | 115,51 | 115,90 | 115,67 | 115,50 | 115,51 | 41 | 7.044.603 |
| 28/8/2024 | 115,30 | 115,50 | +0,17% | 114,50 | 115,50 | 115,29 | 115,38 | 115,50 | 86 | 10.964.829 |
| 27/8/2024 | 115,01 | 115,30 | +0,19% | 115,01 | 115,48 | 115,26 | 115,30 | 115,31 | 41 | 6.835.444 |
| 26/8/2024 | 115,21 | 115,08 | -0,11% | 115,00 | 115,29 | 115,17 | 115,05 | 115,12 | 62 | 6.173.513 |
| 23/8/2024 | 114,90 | 115,21 | -0,24% | 114,90 | 115,50 | 115,15 | 115,20 | 115,21 | 49 | 6.552.221 |
| 22/8/2024 | 115,25 | 115,49 | 0,00% | 114,91 | 115,50 | 115,27 | 115,11 | 115,50 | 44 | 4.703.205 |
| 21/8/2024 | 115,49 | 115,49 | +0,57% | 114,06 | 115,50 | 114,98 | 115,02 | 115,49 | 150 | 10.291.209 |
| 20/8/2024 | 114,16 | 114,84 | +0,60% | 113,75 | 115,39 | 114,34 | 114,84 | 115,17 | 194 | 9.764.857 |
| 19/8/2024 | 114,89 | 114,16 | +0,36% | 113,75 | 114,89 | 114,30 | 113,75 | 114,18 | 471 | 13.076.282 |
| 16/8/2024 | 115,50 | 113,75 | -1,30% | 113,75 | 115,50 | 114,64 | 113,76 | 113,96 | 258 | 17.780.727 |
| 15/8/2024 | 115,06 | 115,25 | +0,21% | 115,05 | 115,60 | 115,47 | 115,22 | 115,49 | 82 | 12.806.092 |
| 14/8/2024 | 114,76 | 115,01 | +0,22% | 114,76 | 115,50 | 115,15 | 115,00 | 115,40 | 103 | 8.336.872 |
| 13/8/2024 | 114,03 | 114,76 | +0,83% | 113,85 | 114,76 | 113,98 | 114,70 | 114,76 | 57 | 3.659.005 |
| 12/8/2024 | 113,89 | 113,82 | -0,06% | 113,30 | 114,01 | 113,82 | 113,82 | 113,85 | 57 | 11.530.583 |
| 9/8/2024 | 113,33 | 113,89 | -0,09% | 113,17 | 113,99 | 113,76 | 113,77 | 113,88 | 48 | 4.789.463 |
| 8/8/2024 | 113,51 | 113,99 | +0,05% | 113,51 | 114,90 | 114,16 | 113,97 | 113,99 | 40 | 2.602.944 |
| 7/8/2024 | 114,00 | 113,93 | +0,27% | 113,53 | 115,10 | 114,24 | 113,85 | 113,93 | 120 | 17.845.113 |
| 6/8/2024 | 114,50 | 113,62 | -0,35% | 113,50 | 114,50 | 114,23 | 113,51 | 113,98 | 97 | 11.777.720 |
| 5/8/2024 | 113,90 | 114,02 | +0,11% | 113,78 | 114,50 | 114,02 | 113,80 | 114,29 | 78 | 10.980.465 |
| 2/8/2024 | 113,03 | 113,90 | -1,22% | 113,03 | 115,10 | 114,56 | 113,90 | 114,91 | 62 | 10.264.927 |
| 1/8/2024 | 114,40 | 115,31 | +0,71% | 113,45 | 115,99 | 114,73 | 113,90 | 115,31 | 80 | 15.591.923 |
| 31/7/2024 | 114,90 | 114,50 | +0,17% | 113,80 | 114,90 | 114,53 | 114,53 | 114,90 | 55 | 2.771.656 |
| 30/7/2024 | 114,05 | 114,30 | +0,16% | 113,79 | 114,89 | 114,00 | 114,28 | 114,30 | 99 | 14.329.897 |
| 29/7/2024 | 114,80 | 114,12 | -0,07% | 113,40 | 114,80 | 114,20 | 114,07 | 114,12 | 72 | 9.250.550 |
| 26/7/2024 | 114,20 | 114,20 | 0,00% | 114,02 | 114,73 | 114,22 | 114,06 | 114,20 | 51 | 5.357.150 |
| 25/7/2024 | 113,31 | 114,20 | +0,01% | 113,31 | 114,21 | 114,05 | 114,20 | 114,30 | 59 | 3.832.320 |
| 24/7/2024 | 113,36 | 114,19 | +0,70% | 113,35 | 114,28 | 113,82 | 113,58 | 114,27 | 59 | 4.279.737 |
| 23/7/2024 | 113,50 | 113,40 | -0,09% | 112,93 | 113,94 | 113,28 | 113,38 | 113,40 | 42 | 2.548.827 |
| 22/7/2024 | 114,90 | 113,50 | -1,05% | 112,66 | 114,90 | 113,52 | 113,15 | 113,50 | 129 | 14.281.948 |
| 19/7/2024 | 114,80 | 114,70 | -0,17% | 114,22 | 114,89 | 114,75 | 114,70 | 114,90 | 22 | 14.597.310 |
| 18/7/2024 | 114,00 | 114,89 | +0,61% | 113,14 | 114,89 | 114,47 | 114,24 | 114,89 | 51 | 6.925.961 |
| 17/7/2024 | 113,00 | 114,19 | +0,35% | 113,00 | 114,20 | 113,82 | 114,19 | 114,50 | 67 | 17.609.073 |
| 16/7/2024 | 112,50 | 113,79 | +0,43% | 112,50 | 114,77 | 113,32 | 112,89 | 113,78 | 120 | 12.953.425 |
| 15/7/2024 | 113,41 | 113,30 | +0,11% | 110,08 | 114,78 | 113,35 | 112,60 | 113,30 | 243 | 40.241.998 |
| 12/7/2024 | 112,00 | 113,18 | +2,43% | 112,00 | 115,00 | 113,35 | 113,18 | 113,47 | 185 | 18.624.038 |
| 11/7/2024 | 110,00 | 110,50 | +1,37% | 110,00 | 110,99 | 110,13 | 110,48 | 110,90 | 64 | 8.844.232 |
| 10/7/2024 | 107,96 | 109,01 | +0,28% | 107,96 | 109,01 | 108,83 | 108,97 | 109,79 | 48 | 8.652.214 |
| 9/7/2024 | 108,19 | 108,71 | +0,58% | 108,18 | 108,72 | 108,29 | 108,71 | 108,73 | 62 | 4.689.021 |
| 8/7/2024 | 108,23 | 108,08 | +1,01% | 107,02 | 108,23 | 107,76 | 108,08 | 108,09 | 81 | 4.116.752 |
| 5/7/2024 | 108,00 | 107,00 | -0,93% | 106,98 | 108,76 | 107,64 | 106,93 | 107,00 | 154 | 19.020.028 |
| 4/7/2024 | 108,00 | 108,00 | +0,85% | 107,50 | 108,00 | 107,96 | 107,95 | 108,00 | 76 | 6.963.946 |
| 3/7/2024 | 107,00 | 107,09 | -0,06% | 106,92 | 107,73 | 107,38 | 107,08 | 107,38 | 59 | 3.157.112 |
| 2/7/2024 | 107,43 | 107,15 | -0,06% | 106,86 | 107,89 | 107,02 | 107,00 | 107,66 | 93 | 7.330.951 |
| 1/7/2024 | 109,24 | 107,21 | -1,90% | 106,88 | 109,24 | 107,75 | 107,21 | 107,75 | 208 | 15.096.734 |
| 28/6/2024 | 108,50 | 109,29 | +0,73% | 108,31 | 109,78 | 108,72 | 109,01 | 109,30 | 96 | 11.601.305 |
| 27/6/2024 | 108,30 | 108,50 | 0,00% | 108,30 | 108,50 | 108,48 | 108,49 | 108,50 | 161 | 12.248.105 |
| 26/6/2024 | 108,00 | 108,50 | +0,32% | 108,00 | 108,50 | 108,47 | 108,46 | 108,49 | 68 | 4.241.221 |
| 25/6/2024 | 108,50 | 108,15 | +0,13% | 107,86 | 108,50 | 108,18 | 108,14 | 108,15 | 80 | 8.979.070 |
| 24/6/2024 | 108,48 | 108,01 | -0,44% | 106,99 | 108,50 | 108,05 | 108,01 | 108,10 | 142 | 17.656.287 |
| 21/6/2024 | 107,55 | 108,49 | +0,90% | 107,54 | 108,50 | 108,27 | 108,25 | 108,50 | 97 | 7.535.889 |
| 20/6/2024 | 108,50 | 107,52 | +0,03% | 107,50 | 108,50 | 107,82 | 107,51 | 107,80 | 67 | 3.202.495 |
| 19/6/2024 | 108,69 | 107,49 | -1,11% | 106,93 | 108,69 | 108,16 | 107,49 | 108,39 | 108 | 8.945.200 |
| 18/6/2024 | 107,90 | 108,70 | +0,97% | 107,90 | 109,00 | 108,68 | 108,69 | 108,70 | 107 | 6.379.531 |
| 17/6/2024 | 107,59 | 107,66 | +0,08% | 107,12 | 108,96 | 107,72 | 107,90 | 108,38 | 75 | 4.782.777 |
| 14/6/2024 | 106,91 | 107,57 | +0,82% | 106,90 | 108,00 | 107,58 | 107,28 | 107,98 | 74 | 3.098.506 |
| 13/6/2024 | 106,50 | 106,69 | +0,34% | 106,30 | 107,77 | 106,72 | 106,69 | 107,62 | 79 | 3.970.075 |
| 12/6/2024 | 107,11 | 106,33 | +0,45% | 105,93 | 107,26 | 106,28 | 106,10 | 106,33 | 116 | 11.308.688 |
| 11/6/2024 | 108,00 | 105,85 | -1,99% | 105,85 | 108,37 | 107,10 | 105,90 | 107,11 | 119 | 20.434.850 |
| 10/6/2024 | 107,80 | 108,00 | +0,19% | 107,35 | 108,98 | 108,03 | 108,00 | 108,76 | 187 | 20.558.839 |
| 7/6/2024 | 107,23 | 107,80 | +0,75% | 106,83 | 109,99 | 108,09 | 107,81 | 108,00 | 154 | 22.862.349 |
| 6/6/2024 | 106,35 | 107,00 | +0,38% | 106,32 | 108,01 | 106,92 | 107,01 | 107,49 | 113 | 18.219.690 |
| 5/6/2024 | 106,59 | 106,60 | +0,01% | 106,28 | 106,65 | 106,53 | 106,60 | 106,65 | 54 | 2.077.525 |
| 4/6/2024 | 107,00 | 106,59 | +0,44% | 106,21 | 107,00 | 106,58 | 106,39 | 106,59 | 77 | 4.977.506 |
| 3/6/2024 | 106,65 | 106,12 | -0,83% | 105,95 | 107,54 | 106,23 | 106,13 | 106,16 | 100 | 7.606.204 |
| 31/5/2024 | 107,15 | 107,01 | +0,01% | 106,70 | 107,15 | 107,02 | 107,01 | 107,10 | 121 | 10.435.206 |
| 29/5/2024 | 106,87 | 107,00 | +0,34% | 106,67 | 107,80 | 106,83 | 106,97 | 107,00 | 108 | 29.240.402 |
| 28/5/2024 | 106,50 | 106,64 | +0,15% | 106,50 | 106,98 | 106,63 | 106,61 | 106,64 | 58 | 8.445.421 |
| 27/5/2024 | 107,00 | 106,48 | -0,49% | 106,00 | 107,00 | 106,53 | 106,42 | 106,48 | 114 | 8.246.096 |
| 24/5/2024 | 106,43 | 107,00 | +0,88% | 106,00 | 107,80 | 106,60 | 106,90 | 107,00 | 109 | 8.965.827 |
| 23/5/2024 | 107,52 | 106,07 | -0,26% | 106,00 | 107,52 | 106,24 | 106,07 | 106,37 | 120 | 17.126.145 |
| 22/5/2024 | 106,51 | 106,35 | +0,34% | 105,99 | 107,02 | 106,30 | 106,00 | 106,35 | 166 | 16.329.045 |
| 21/5/2024 | 106,45 | 105,99 | +0,12% | 105,80 | 106,82 | 106,08 | 105,98 | 105,99 | 217 | 20.506.673 |
| 20/5/2024 | 106,78 | 105,86 | -0,37% | 105,85 | 106,99 | 106,58 | 105,86 | 106,35 | 270 | 35.982.498 |
| 17/5/2024 | 105,79 | 106,25 | +0,28% | 105,60 | 106,50 | 105,86 | 106,25 | 106,26 | 155 | 18.441.550 |
| 16/5/2024 | 105,26 | 105,95 | +0,67% | 104,12 | 106,90 | 105,45 | 105,94 | 105,95 | 159 | 18.506.480 |
| 15/5/2024 | 105,03 | 105,25 | +0,41% | 104,72 | 105,50 | 105,13 | 104,98 | 105,25 | 120 | 20.858.027 |
| 14/5/2024 | 105,40 | 104,82 | +0,02% | 104,49 | 106,36 | 105,03 | 104,61 | 104,82 | 203 | 18.055.483 |
| 13/5/2024 | 105,00 | 104,80 | -0,63% | 104,79 | 110,00 | 105,86 | 104,80 | 105,42 | 381 | 56.510.400 |
| 10/5/2024 | 106,63 | 105,46 | -0,89% | 105,46 | 106,95 | 106,11 | 105,41 | 105,46 | 152 | 12.319.660 |
| 9/5/2024 | 107,86 | 106,41 | -1,01% | 104,50 | 107,90 | 106,53 | 106,00 | 106,41 | 198 | 27.070.958 |
| 8/5/2024 | 108,32 | 107,50 | -0,37% | 107,36 | 108,39 | 107,60 | 107,48 | 107,61 | 119 | 17.861.986 |
| 7/5/2024 | 108,62 | 107,90 | -0,46% | 107,86 | 108,91 | 108,22 | 107,90 | 108,00 | 111 | 30.118.037 |
| 6/5/2024 | 108,96 | 108,40 | -0,55% | 108,00 | 109,30 | 108,61 | 108,28 | 108,40 | 156 | 18.854.913 |
| 3/5/2024 | 110,13 | 109,00 | -0,86% | 108,98 | 110,46 | 109,33 | 109,00 | 109,47 | 166 | 16.105.548 |
| 2/5/2024 | 111,75 | 109,94 | -1,66% | 109,94 | 111,75 | 110,32 | 109,94 | 110,15 | 141 | 15.511.192 |
| 30/4/2024 | 112,50 | 111,80 | -0,88% | 111,20 | 112,75 | 111,88 | 111,80 | 111,85 | 178 | 35.747.970 |
| 29/4/2024 | 112,99 | 112,79 | -0,18% | 112,79 | 112,99 | 112,88 | 112,77 | 112,79 | 71 | 9.979.432 |
| 26/4/2024 | 113,22 | 112,99 | 0,00% | 112,80 | 113,44 | 113,10 | 112,80 | 112,99 | 49 | 13.119.874 |
| 25/4/2024 | 112,87 | 112,99 | 0,00% | 112,86 | 113,02 | 112,95 | 112,87 | 112,99 | 67 | 11.001.438 |
| 24/4/2024 | 112,52 | 112,99 | +0,44% | 112,49 | 112,99 | 112,90 | 112,98 | 112,99 | 42 | 4.798.341 |
| 23/4/2024 | 112,38 | 112,49 | +0,10% | 112,20 | 112,66 | 112,38 | 112,40 | 112,49 | 80 | 5.203.444 |
| 22/4/2024 | 112,04 | 112,38 | +0,29% | 112,04 | 112,82 | 112,23 | 112,37 | 112,38 | 107 | 7.901.626 |
| 19/4/2024 | 112,15 | 112,05 | -0,18% | 112,00 | 112,51 | 112,12 | 112,07 | 112,24 | 106 | 8.700.592 |
| 18/4/2024 | 112,48 | 112,25 | -0,20% | 112,20 | 112,56 | 112,32 | 112,21 | 112,25 | 83 | 7.424.474 |
| 17/4/2024 | 112,77 | 112,48 | -0,07% | 112,00 | 113,04 | 112,57 | 112,12 | 112,48 | 84 | 10.604.998 |
| 16/4/2024 | 112,85 | 112,56 | -0,47% | 112,55 | 113,09 | 112,76 | 112,56 | 112,77 | 543 | 12.348.079 |
| 15/4/2024 | 112,50 | 113,09 | -0,56% | 112,50 | 113,71 | 112,72 | 113,07 | 113,09 | 153 | 22.070.602 |
| 12/4/2024 | 113,70 | 113,73 | -0,15% | 113,55 | 113,87 | 113,71 | 113,63 | 113,71 | 192 | 8.812.664 |
| 11/4/2024 | 113,92 | 113,90 | -0,02% | 113,75 | 114,00 | 113,91 | 113,89 | 113,90 | 36 | 2.004.828 |
| 10/4/2024 | 114,00 | 113,92 | -0,05% | 113,77 | 114,05 | 113,91 | 113,91 | 113,92 | 74 | 8.053.766 |
| 9/4/2024 | 113,79 | 113,98 | +0,17% | 113,79 | 114,05 | 113,94 | 113,95 | 114,00 | 39 | 2.050.943 |
| 8/4/2024 | 113,93 | 113,79 | -0,12% | 113,63 | 114,00 | 113,87 | 113,79 | 113,99 | 96 | 6.046.559 |
| 5/4/2024 | 113,80 | 113,93 | +0,11% | 113,39 | 114,00 | 113,79 | 113,55 | 113,94 | 94 | 6.770.710 |
| 4/4/2024 | 113,60 | 113,81 | +0,32% | 113,20 | 114,11 | 113,45 | 113,70 | 113,91 | 73 | 6.194.856 |
| 3/4/2024 | 114,10 | 113,45 | +0,19% | 113,45 | 114,10 | 113,98 | 113,45 | 113,82 | 67 | 12.139.711 |
| 2/4/2024 | 114,77 | 113,23 | -1,36% | 113,23 | 115,00 | 114,59 | 113,30 | 114,28 | 283 | 13.235.495 |
| 1/4/2024 | 113,80 | 114,79 | +0,33% | 113,20 | 115,47 | 114,33 | 113,38 | 114,80 | 138 | 27.153.601 |
| 28/3/2024 | 114,20 | 114,41 | +0,19% | 113,86 | 114,50 | 114,13 | 114,41 | 114,50 | 73 | 16.252.321 |
| 27/3/2024 | 114,00 | 114,19 | +0,17% | 113,80 | 114,20 | 114,03 | 114,02 | 114,19 | 56 | 6.123.720 |
| 26/3/2024 | 114,00 | 114,00 | +0,19% | 113,78 | 114,00 | 113,91 | 113,81 | 114,00 | 42 | 9.580.036 |
| 25/3/2024 | 112,75 | 113,78 | +0,91% | 112,70 | 113,80 | 113,03 | 113,48 | 113,79 | 127 | 19.079.728 |
| 22/3/2024 | 112,75 | 112,75 | +0,03% | 112,53 | 112,75 | 112,70 | 112,70 | 112,75 | 80 | 8.948.532 |
| 21/3/2024 | 112,75 | 112,72 | -0,03% | 112,50 | 112,75 | 112,66 | 112,71 | 112,72 | 342 | 11.942.634 |
| 20/3/2024 | 112,98 | 112,75 | -0,20% | 112,74 | 113,59 | 112,86 | 112,74 | 112,75 | 221 | 16.263.318 |
| 19/3/2024 | 113,10 | 112,98 | +0,16% | 112,79 | 113,58 | 113,03 | 112,93 | 112,99 | 151 | 22.934.169 |
| 18/3/2024 | 113,95 | 112,80 | -1,01% | 112,80 | 113,95 | 113,16 | 113,00 | 113,33 | 134 | 28.507.167 |
| 15/3/2024 | 113,10 | 113,95 | +1,02% | 113,00 | 113,95 | 113,24 | 113,36 | 113,95 | 90 | 15.038.572 |
| 14/3/2024 | 113,50 | 112,80 | -0,40% | 112,80 | 113,50 | 113,08 | 113,00 | 113,05 | 119 | 24.766.039 |
| 13/3/2024 | 113,50 | 113,25 | -0,04% | 112,86 | 113,50 | 113,14 | 113,05 | 113,25 | 106 | 13.136.136 |
| 12/3/2024 | 113,46 | 113,30 | +0,07% | 113,25 | 113,50 | 113,50 | 113,30 | 113,37 | 52 | 17.332.260 |
| 11/3/2024 | 113,21 | 113,22 | +0,01% | 113,01 | 113,49 | 113,17 | 113,22 | 113,46 | 63 | 3.734.816 |
| 8/3/2024 | 113,93 | 113,21 | -0,39% | 113,17 | 113,93 | 113,53 | 0,00 | 0,00 | 88 | 6.108.322 |
| 7/3/2024 | 113,50 | 113,65 | -0,11% | 112,86 | 113,95 | 113,36 | 112,92 | 113,64 | 1.021 | 19.703.584 |
| 6/3/2024 | 113,79 | 113,78 | 0,00% | 113,27 | 113,79 | 113,66 | 113,78 | 113,94 | 96 | 6.728.845 |
| 5/3/2024 | 113,80 | 113,78 | -0,02% | 113,53 | 113,92 | 113,68 | 113,72 | 113,78 | 77 | 9.504.439 |
| 4/3/2024 | 114,24 | 113,80 | -0,39% | 113,76 | 114,24 | 113,89 | 113,90 | 113,95 | 46 | 6.344.071 |
| 1/3/2024 | 113,90 | 114,24 | -0,66% | 113,56 | 114,97 | 113,91 | 114,04 | 114,42 | 105 | 10.354.802 |
| 29/2/2024 | 113,80 | 115,00 | +1,13% | 113,80 | 115,00 | 114,52 | 114,98 | 115,00 | 95 | 11.933.318 |
| 28/2/2024 | 114,97 | 113,72 | -1,03% | 113,70 | 114,99 | 114,73 | 113,75 | 114,54 | 191 | 14.261.806 |
| 27/2/2024 | 114,80 | 114,90 | +0,10% | 114,11 | 114,98 | 114,49 | 114,90 | 114,94 | 58 | 11.690.157 |
| 26/2/2024 | 114,98 | 114,79 | 0,00% | 113,00 | 114,99 | 114,52 | 114,46 | 114,87 | 107 | 13.021.587 |
| 23/2/2024 | 114,87 | 114,79 | -0,07% | 114,70 | 114,97 | 114,80 | 0,00 | 0,00 | 72 | 10.332.444 |
| 22/2/2024 | 114,95 | 114,87 | -0,07% | 114,50 | 114,99 | 114,90 | 114,87 | 114,88 | 53 | 7.640.899 |
| 21/2/2024 | 114,99 | 114,95 | -0,04% | 114,48 | 115,00 | 114,88 | 114,89 | 114,98 | 84 | 6.456.605 |
| 20/2/2024 | 114,48 | 115,00 | +0,45% | 114,48 | 115,00 | 114,92 | 114,95 | 115,00 | 68 | 8.217.219 |
| 19/2/2024 | 114,55 | 114,48 | -0,06% | 112,50 | 114,95 | 114,27 | 114,09 | 114,71 | 136 | 21.461.378 |
| 16/2/2024 | 114,19 | 114,55 | +0,32% | 114,08 | 114,55 | 114,20 | 114,49 | 114,55 | 101 | 11.066.260 |
| 15/2/2024 | 114,22 | 114,19 | -0,04% | 114,00 | 114,22 | 114,14 | 114,11 | 114,19 | 62 | 11.757.129 |
| 14/2/2024 | 114,10 | 114,23 | 0,00% | 114,00 | 114,23 | 114,14 | 114,01 | 114,23 | 63 | 7.179.879 |
| 9/2/2024 | 113,91 | 114,23 | +0,29% | 113,90 | 114,43 | 114,10 | 0,00 | 0,00 | 84 | 9.995.666 |
| 8/2/2024 | 114,16 | 113,90 | -0,23% | 113,90 | 114,85 | 114,09 | 113,90 | 113,91 | 62 | 5.122.964 |
| 7/2/2024 | 114,16 | 114,16 | 0,00% | 114,03 | 114,28 | 114,19 | 114,16 | 114,29 | 60 | 7.137.290 |
| 6/2/2024 | 114,48 | 114,16 | -0,28% | 113,44 | 114,48 | 114,16 | 114,01 | 114,16 | 62 | 4.566.612 |
| 5/2/2024 | 114,54 | 114,48 | -0,05% | 114,00 | 114,54 | 114,44 | 114,06 | 114,48 | 88 | 11.158.764 |
| 2/2/2024 | 115,44 | 114,54 | +0,03% | 114,40 | 115,44 | 114,73 | 114,54 | 114,85 | 100 | 7.859.063 |
| 1/2/2024 | 115,42 | 114,51 | -0,79% | 114,01 | 116,55 | 115,43 | 114,50 | 115,09 | 69 | 11.208.369 |
| 31/1/2024 | 115,00 | 115,42 | +0,65% | 115,00 | 115,90 | 115,31 | 115,21 | 115,85 | 87 | 10.655.192 |
| 30/1/2024 | 114,68 | 114,68 | 0,00% | 114,39 | 114,72 | 114,62 | 114,51 | 114,72 | 68 | 24.849.887 |
| 29/1/2024 | 115,00 | 114,68 | -0,28% | 114,63 | 115,00 | 114,70 | 114,68 | 114,72 | 51 | 7.008.773 |
| 26/1/2024 | 113,97 | 115,00 | +0,93% | 113,93 | 115,00 | 114,15 | 114,99 | 115,00 | 66 | 5.467.847 |
| 25/1/2024 | 113,51 | 113,94 | -0,05% | 113,51 | 114,34 | 114,01 | 113,93 | 113,97 | 76 | 10.318.155 |
| 24/1/2024 | 114,50 | 114,00 | +0,09% | 112,30 | 114,50 | 113,46 | 113,82 | 114,00 | 73 | 2.825.254 |
| 23/1/2024 | 114,69 | 113,90 | -0,74% | 112,00 | 115,39 | 113,75 | 113,90 | 114,01 | 160 | 16.687.560 |
| 22/1/2024 | 114,70 | 114,75 | +0,15% | 114,59 | 115,36 | 114,89 | 114,61 | 114,75 | 106 | 6.767.202 |