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.
BPFF11 - FII ABSOLUTO - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 54,27 | 53,51 | -0,43% | 52,73 | 54,27 | 53,56 | 53,51 | 53,60 | 503 | 21.438.416 |
20/1/2025 | 53,40 | 53,74 | +0,64% | 53,20 | 54,56 | 53,76 | 53,74 | 54,55 | 1.465 | 34.559.348 |
17/1/2025 | 54,50 | 53,40 | -1,58% | 53,00 | 54,60 | 53,77 | 53,40 | 53,71 | 642 | 59.494.619 |
16/1/2025 | 54,57 | 54,26 | -0,55% | 54,21 | 54,94 | 54,45 | 54,26 | 54,47 | 651 | 18.129.238 |
15/1/2025 | 54,76 | 54,56 | +0,65% | 54,32 | 55,16 | 54,71 | 54,51 | 54,56 | 604 | 22.017.347 |
14/1/2025 | 55,00 | 54,21 | -1,44% | 54,05 | 55,81 | 54,96 | 54,21 | 55,37 | 632 | 32.055.304 |
13/1/2025 | 55,71 | 55,00 | -0,27% | 54,80 | 55,73 | 55,22 | 54,94 | 55,00 | 408 | 17.186.134 |
10/1/2025 | 56,10 | 55,15 | -1,11% | 55,15 | 56,11 | 55,66 | 55,15 | 55,29 | 907 | 11.612.752 |
9/1/2025 | 56,29 | 55,77 | -0,92% | 55,72 | 56,29 | 55,92 | 55,77 | 56,00 | 368 | 20.865.948 |
8/1/2025 | 56,42 | 56,29 | +0,77% | 55,65 | 56,63 | 56,18 | 56,29 | 56,30 | 414 | 15.591.584 |
7/1/2025 | 58,99 | 55,86 | -4,59% | 55,50 | 58,99 | 56,92 | 55,86 | 56,43 | 618 | 27.999.423 |
6/1/2025 | 55,73 | 58,55 | +5,15% | 55,70 | 59,00 | 56,82 | 56,73 | 58,55 | 438 | 43.819.612 |
3/1/2025 | 55,18 | 55,68 | +0,96% | 55,16 | 56,25 | 55,57 | 55,58 | 55,73 | 450 | 19.263.181 |
2/1/2025 | 56,54 | 55,15 | -1,52% | 55,15 | 56,62 | 55,93 | 55,00 | 55,54 | 634 | 19.465.218 |
30/12/2024 | 57,38 | 56,00 | -1,43% | 56,00 | 57,67 | 57,22 | 55,80 | 56,00 | 356 | 22.122.649 |
27/12/2024 | 57,66 | 56,81 | -0,51% | 56,53 | 57,70 | 57,36 | 56,81 | 57,43 | 481 | 29.441.312 |
26/12/2024 | 56,05 | 57,10 | +2,68% | 55,72 | 57,59 | 56,80 | 56,87 | 57,10 | 456 | 35.065.393 |
23/12/2024 | 55,00 | 55,61 | +2,13% | 54,23 | 56,12 | 55,78 | 55,61 | 55,76 | 1.128 | 34.209.186 |
20/12/2024 | 52,55 | 54,45 | +3,32% | 52,42 | 54,57 | 53,08 | 53,90 | 54,45 | 1.437 | 38.132.824 |
19/12/2024 | 53,38 | 52,70 | -1,29% | 52,00 | 53,38 | 52,42 | 52,50 | 52,70 | 1.153 | 44.075.679 |
18/12/2024 | 53,50 | 53,39 | -0,96% | 52,94 | 53,91 | 53,22 | 53,00 | 53,39 | 2.213 | 38.042.010 |
17/12/2024 | 55,03 | 53,91 | -2,05% | 53,75 | 55,03 | 54,19 | 53,89 | 53,91 | 640 | 24.643.075 |
16/12/2024 | 54,70 | 55,04 | +0,82% | 54,14 | 55,80 | 55,10 | 54,38 | 55,04 | 1.400 | 33.217.255 |
13/12/2024 | 54,94 | 54,59 | +0,33% | 53,90 | 55,99 | 54,57 | 53,94 | 54,59 | 2.732 | 52.955.285 |
12/12/2024 | 54,79 | 54,41 | -0,58% | 54,07 | 55,08 | 54,49 | 54,41 | 54,45 | 710 | 20.764.413 |
11/12/2024 | 54,51 | 54,73 | +0,42% | 54,22 | 55,61 | 55,04 | 54,40 | 54,73 | 1.052 | 46.148.860 |
10/12/2024 | 55,58 | 54,50 | -1,93% | 54,21 | 56,00 | 54,88 | 54,50 | 54,99 | 2.195 | 46.985.905 |
9/12/2024 | 56,64 | 55,57 | -1,89% | 55,56 | 57,39 | 56,14 | 55,57 | 55,78 | 2.047 | 34.575.418 |
6/12/2024 | 57,38 | 56,64 | -0,30% | 55,60 | 58,00 | 56,85 | 56,29 | 56,64 | 1.510 | 49.843.232 |
5/12/2024 | 56,90 | 56,81 | +0,55% | 56,00 | 57,71 | 56,87 | 56,81 | 56,82 | 791 | 70.231.506 |
4/12/2024 | 57,65 | 56,50 | -2,11% | 56,06 | 57,65 | 56,87 | 56,12 | 56,50 | 1.099 | 60.841.022 |
3/12/2024 | 57,86 | 57,72 | -0,24% | 57,00 | 57,86 | 57,40 | 57,65 | 57,72 | 452 | 36.248.381 |
2/12/2024 | 58,52 | 57,86 | -2,35% | 56,70 | 59,25 | 57,89 | 57,61 | 57,86 | 899 | 53.858.221 |
29/11/2024 | 59,11 | 59,25 | +0,25% | 59,00 | 59,85 | 59,23 | 59,18 | 59,25 | 490 | 39.485.152 |
28/11/2024 | 59,82 | 59,10 | -1,24% | 59,00 | 59,83 | 59,19 | 59,05 | 59,10 | 469 | 55.923.240 |
27/11/2024 | 60,50 | 59,84 | -0,66% | 59,12 | 60,50 | 59,60 | 59,67 | 59,85 | 1.552 | 64.013.426 |
26/11/2024 | 59,80 | 60,24 | +0,52% | 59,60 | 60,40 | 59,89 | 60,02 | 60,24 | 539 | 35.441.290 |
25/11/2024 | 60,00 | 59,93 | +0,08% | 59,32 | 60,33 | 59,76 | 59,55 | 59,93 | 2.464 | 41.572.597 |
22/11/2024 | 60,35 | 59,88 | -0,02% | 59,50 | 60,35 | 59,73 | 59,65 | 59,81 | 503 | 32.069.704 |
21/11/2024 | 60,49 | 59,89 | -0,99% | 59,10 | 60,49 | 59,62 | 59,51 | 59,89 | 4.132 | 88.023.020 |
19/11/2024 | 61,49 | 60,49 | 0,00% | 60,24 | 61,49 | 60,58 | 60,35 | 60,49 | 685 | 22.295.265 |
18/11/2024 | 59,85 | 60,49 | +1,12% | 59,82 | 61,00 | 60,20 | 60,49 | 60,99 | 834 | 16.732.097 |
14/11/2024 | 59,95 | 59,82 | -0,96% | 59,60 | 60,43 | 59,94 | 59,71 | 59,82 | 782 | 22.217.020 |
13/11/2024 | 60,20 | 60,40 | +0,13% | 60,00 | 60,50 | 60,23 | 60,26 | 60,50 | 557 | 30.597.705 |
12/11/2024 | 60,25 | 60,32 | +0,12% | 60,17 | 60,64 | 60,40 | 60,32 | 60,36 | 255 | 19.401.570 |
11/11/2024 | 60,49 | 60,25 | -0,41% | 60,15 | 60,72 | 60,41 | 60,25 | 60,46 | 663 | 29.870.228 |
8/11/2024 | 60,50 | 60,50 | 0,00% | 60,25 | 60,52 | 60,47 | 60,37 | 60,50 | 538 | 35.546.556 |
7/11/2024 | 60,21 | 60,50 | +0,41% | 60,07 | 60,50 | 60,24 | 60,33 | 60,50 | 407 | 23.261.582 |
6/11/2024 | 60,29 | 60,25 | -0,07% | 60,20 | 60,60 | 60,35 | 60,21 | 60,40 | 268 | 13.447.449 |
5/11/2024 | 61,00 | 60,29 | -0,17% | 60,06 | 61,00 | 60,25 | 60,29 | 60,30 | 280 | 14.888.739 |
4/11/2024 | 60,93 | 60,39 | -0,03% | 60,35 | 60,93 | 60,47 | 60,39 | 60,50 | 384 | 29.821.196 |
1/11/2024 | 60,65 | 60,41 | -1,37% | 60,08 | 60,75 | 60,47 | 60,41 | 60,50 | 1.010 | 57.371.698 |
31/10/2024 | 61,23 | 61,25 | 0,00% | 60,80 | 63,43 | 61,34 | 61,23 | 61,25 | 879 | 45.778.788 |
30/10/2024 | 60,70 | 61,25 | +0,89% | 60,70 | 61,50 | 61,16 | 61,24 | 61,25 | 1.049 | 22.239.264 |
29/10/2024 | 61,99 | 60,71 | -0,87% | 60,64 | 61,99 | 61,13 | 60,71 | 61,24 | 660 | 32.112.160 |
28/10/2024 | 61,24 | 61,24 | 0,00% | 60,91 | 61,64 | 61,22 | 61,16 | 61,24 | 599 | 54.234.449 |
25/10/2024 | 61,13 | 61,24 | -0,03% | 60,05 | 61,68 | 60,98 | 61,12 | 61,24 | 546 | 41.288.547 |
24/10/2024 | 61,50 | 61,26 | -0,45% | 61,00 | 61,67 | 61,22 | 61,20 | 61,26 | 469 | 60.374.509 |
23/10/2024 | 63,71 | 61,54 | -2,05% | 61,50 | 63,71 | 62,33 | 61,54 | 62,34 | 599 | 28.971.415 |
22/10/2024 | 63,63 | 62,83 | -1,61% | 62,80 | 63,86 | 63,27 | 62,83 | 62,90 | 903 | 31.574.559 |
21/10/2024 | 64,34 | 63,86 | +0,02% | 63,86 | 64,35 | 64,19 | 63,86 | 64,07 | 1.767 | 37.759.105 |
18/10/2024 | 63,79 | 63,85 | +0,08% | 63,38 | 64,20 | 63,79 | 63,77 | 63,85 | 447 | 21.268.276 |
17/10/2024 | 63,90 | 63,80 | +0,13% | 63,60 | 64,50 | 64,15 | 63,80 | 63,99 | 332 | 17.128.824 |
16/10/2024 | 64,35 | 63,72 | -0,98% | 63,07 | 64,35 | 63,89 | 63,72 | 64,06 | 453 | 33.077.239 |
15/10/2024 | 64,11 | 64,35 | -0,23% | 64,08 | 64,50 | 64,32 | 64,30 | 64,35 | 345 | 28.059.368 |
14/10/2024 | 63,68 | 64,50 | +0,50% | 63,68 | 64,50 | 64,22 | 64,14 | 64,50 | 889 | 25.798.028 |
11/10/2024 | 64,00 | 64,18 | +0,23% | 64,00 | 64,50 | 64,11 | 64,08 | 64,18 | 353 | 28.285.488 |
10/10/2024 | 64,15 | 64,03 | -0,73% | 63,93 | 64,51 | 64,23 | 64,03 | 64,35 | 657 | 33.169.740 |
9/10/2024 | 64,24 | 64,50 | +0,40% | 64,03 | 64,77 | 64,40 | 64,52 | 64,68 | 674 | 18.993.374 |
8/10/2024 | 64,60 | 64,24 | -1,02% | 64,24 | 65,51 | 64,58 | 64,20 | 64,24 | 362 | 26.608.791 |
7/10/2024 | 65,09 | 64,90 | -0,29% | 64,52 | 65,70 | 64,94 | 64,87 | 64,90 | 363 | 20.313.415 |
4/10/2024 | 64,53 | 65,09 | +1,02% | 63,91 | 65,10 | 64,43 | 64,66 | 65,09 | 367 | 25.426.350 |
3/10/2024 | 64,53 | 64,43 | -0,56% | 64,22 | 65,22 | 64,56 | 64,43 | 64,50 | 643 | 21.456.089 |
2/10/2024 | 64,60 | 64,79 | +0,34% | 64,22 | 65,53 | 64,80 | 64,54 | 65,00 | 804 | 35.997.458 |
1/10/2024 | 65,90 | 64,57 | -3,00% | 64,23 | 65,90 | 65,22 | 64,57 | 64,75 | 491 | 26.984.396 |
30/9/2024 | 66,43 | 66,57 | +0,54% | 65,90 | 67,05 | 66,59 | 66,57 | 66,86 | 300 | 28.634.865 |
26/9/2024 | 66,91 | 66,21 | -1,05% | 65,95 | 66,91 | 66,26 | 66,20 | 66,52 | 345 | 24.019.821 |
25/9/2024 | 66,60 | 66,91 | +0,47% | 65,51 | 67,86 | 66,20 | 66,40 | 66,91 | 335 | 32.392.740 |
24/9/2024 | 66,41 | 66,60 | +0,29% | 66,06 | 66,95 | 66,53 | 66,45 | 66,60 | 393 | 14.817.441 |
23/9/2024 | 67,15 | 66,41 | -0,82% | 66,00 | 67,46 | 66,45 | 66,31 | 66,50 | 1.728 | 42.371.545 |
20/9/2024 | 67,49 | 66,96 | -0,79% | 66,96 | 67,97 | 67,23 | 66,96 | 67,11 | 316 | 39.600.294 |
19/9/2024 | 67,56 | 67,49 | -0,09% | 67,30 | 67,94 | 67,64 | 67,49 | 67,74 | 318 | 26.437.236 |
18/9/2024 | 67,48 | 67,55 | +0,12% | 67,30 | 68,00 | 67,59 | 67,55 | 67,89 | 228 | 18.617.021 |
17/9/2024 | 68,00 | 67,47 | -0,78% | 67,42 | 68,20 | 67,77 | 67,50 | 67,87 | 400 | 33.299.097 |
16/9/2024 | 67,78 | 68,00 | +0,32% | 67,47 | 68,21 | 67,95 | 68,00 | 68,08 | 432 | 38.092.804 |
13/9/2024 | 67,30 | 67,78 | +1,00% | 67,00 | 68,00 | 67,71 | 67,65 | 67,78 | 505 | 35.944.569 |
12/9/2024 | 67,80 | 67,11 | -0,49% | 67,11 | 67,89 | 67,32 | 67,11 | 67,20 | 338 | 27.911.669 |
11/9/2024 | 67,68 | 67,44 | -0,18% | 67,39 | 68,00 | 67,58 | 67,40 | 67,44 | 336 | 19.835.287 |
10/9/2024 | 67,67 | 67,56 | -0,16% | 67,26 | 67,67 | 67,50 | 67,50 | 67,56 | 747 | 30.078.498 |
9/9/2024 | 68,25 | 67,67 | -0,79% | 67,67 | 68,81 | 68,12 | 67,67 | 68,03 | 483 | 37.916.612 |
6/9/2024 | 68,64 | 68,21 | -0,63% | 68,21 | 68,82 | 68,51 | 68,21 | 68,23 | 1.098 | 30.857.405 |
5/9/2024 | 68,63 | 68,64 | +0,13% | 68,55 | 68,99 | 68,76 | 68,64 | 68,84 | 272 | 17.362.970 |
4/9/2024 | 68,69 | 68,55 | -0,20% | 68,37 | 68,87 | 68,55 | 68,55 | 68,64 | 363 | 18.296.862 |
3/9/2024 | 68,50 | 68,69 | +0,28% | 68,36 | 68,89 | 68,57 | 68,60 | 68,69 | 405 | 22.766.724 |
2/9/2024 | 68,98 | 68,50 | -1,62% | 68,22 | 68,98 | 68,50 | 68,50 | 68,72 | 882 | 24.074.096 |
30/8/2024 | 69,21 | 69,63 | +0,61% | 68,69 | 69,90 | 69,54 | 69,62 | 69,63 | 728 | 29.437.403 |
29/8/2024 | 68,66 | 69,21 | +0,99% | 68,54 | 69,46 | 68,94 | 68,88 | 69,21 | 299 | 18.663.282 |
28/8/2024 | 68,43 | 68,53 | +0,09% | 68,41 | 68,98 | 68,58 | 68,53 | 68,64 | 397 | 41.287.237 |
27/8/2024 | 69,00 | 68,47 | -0,54% | 68,40 | 69,00 | 68,64 | 68,47 | 68,48 | 384 | 34.603.566 |
26/8/2024 | 69,00 | 68,84 | -0,30% | 68,50 | 69,05 | 68,81 | 68,84 | 68,85 | 598 | 43.392.375 |
23/8/2024 | 69,30 | 69,05 | -0,19% | 68,50 | 69,55 | 69,09 | 69,05 | 69,16 | 503 | 41.476.864 |
22/8/2024 | 69,13 | 69,18 | +0,07% | 68,85 | 69,30 | 69,11 | 68,90 | 69,18 | 601 | 25.980.114 |
21/8/2024 | 69,90 | 69,13 | -0,68% | 69,13 | 70,00 | 69,35 | 69,12 | 69,13 | 363 | 25.614.021 |
20/8/2024 | 69,20 | 69,60 | +0,49% | 68,90 | 70,00 | 69,71 | 69,52 | 69,97 | 2.500 | 51.642.409 |
19/8/2024 | 68,34 | 69,26 | +0,71% | 68,34 | 69,30 | 69,09 | 68,96 | 69,25 | 592 | 42.603.150 |
16/8/2024 | 68,48 | 68,77 | +0,42% | 68,40 | 69,09 | 68,59 | 68,40 | 68,77 | 691 | 35.169.571 |
15/8/2024 | 68,47 | 68,48 | +0,25% | 68,28 | 68,50 | 68,44 | 68,48 | 68,50 | 325 | 30.219.284 |
14/8/2024 | 68,90 | 68,31 | -0,22% | 68,30 | 68,99 | 68,44 | 68,31 | 68,47 | 1.488 | 40.520.571 |
13/8/2024 | 68,08 | 68,46 | +0,51% | 68,00 | 68,84 | 68,35 | 68,46 | 68,48 | 634 | 27.309.778 |
12/8/2024 | 67,70 | 68,11 | +0,90% | 67,10 | 68,16 | 67,58 | 68,11 | 68,16 | 608 | 76.244.164 |
9/8/2024 | 68,69 | 67,50 | -0,90% | 67,50 | 68,75 | 67,94 | 67,49 | 67,50 | 2.050 | 70.585.590 |
8/8/2024 | 68,50 | 68,11 | -0,23% | 67,92 | 68,68 | 68,22 | 68,11 | 68,30 | 709 | 31.976.898 |
7/8/2024 | 68,86 | 68,27 | -0,48% | 67,59 | 68,86 | 68,29 | 68,27 | 68,50 | 463 | 42.983.370 |
6/8/2024 | 68,18 | 68,60 | +0,51% | 68,05 | 69,00 | 68,49 | 68,61 | 68,85 | 425 | 28.711.932 |
5/8/2024 | 69,11 | 68,25 | -1,24% | 68,10 | 69,11 | 68,65 | 68,25 | 68,60 | 690 | 29.947.572 |
2/8/2024 | 69,50 | 69,11 | -0,30% | 68,66 | 69,89 | 69,15 | 68,69 | 69,11 | 1.072 | 54.061.310 |
1/8/2024 | 69,39 | 69,32 | -0,99% | 68,99 | 69,70 | 69,25 | 69,31 | 69,32 | 360 | 42.445.788 |
31/7/2024 | 70,22 | 70,01 | -0,30% | 70,01 | 70,72 | 70,29 | 70,01 | 70,25 | 626 | 39.486.598 |
30/7/2024 | 69,77 | 70,22 | +0,66% | 69,70 | 70,83 | 70,06 | 70,20 | 70,29 | 302 | 29.708.030 |
29/7/2024 | 69,70 | 69,76 | -0,07% | 69,70 | 70,00 | 69,86 | 69,76 | 69,79 | 552 | 25.326.288 |
26/7/2024 | 70,44 | 69,81 | 0,00% | 69,50 | 70,44 | 69,81 | 69,67 | 69,81 | 772 | 26.894.111 |
25/7/2024 | 70,38 | 69,81 | +0,45% | 69,67 | 70,38 | 70,04 | 69,81 | 70,04 | 434 | 21.271.655 |
24/7/2024 | 70,06 | 69,50 | -0,22% | 69,50 | 70,43 | 69,82 | 69,50 | 69,74 | 615 | 27.750.037 |
23/7/2024 | 69,90 | 69,65 | -0,34% | 69,61 | 70,24 | 69,91 | 69,65 | 69,94 | 368 | 23.421.730 |
22/7/2024 | 69,63 | 69,89 | +0,37% | 69,63 | 70,44 | 69,93 | 69,89 | 69,90 | 494 | 27.888.828 |
19/7/2024 | 70,00 | 69,63 | -0,46% | 69,50 | 70,51 | 69,63 | 69,63 | 69,99 | 2.245 | 43.750.017 |
18/7/2024 | 70,25 | 69,95 | -0,43% | 69,81 | 70,67 | 70,19 | 69,94 | 69,95 | 383 | 28.815.932 |
17/7/2024 | 70,99 | 70,25 | -0,35% | 70,11 | 71,00 | 70,52 | 70,25 | 70,55 | 378 | 22.009.542 |
16/7/2024 | 70,83 | 70,50 | -0,70% | 70,32 | 71,33 | 70,86 | 70,50 | 70,77 | 641 | 28.459.092 |
15/7/2024 | 70,67 | 71,00 | +0,47% | 70,29 | 71,00 | 70,92 | 70,83 | 71,00 | 331 | 24.887.517 |
12/7/2024 | 70,69 | 70,67 | +0,99% | 69,68 | 70,99 | 69,99 | 70,42 | 70,50 | 570 | 38.894.071 |
11/7/2024 | 70,52 | 69,98 | -0,37% | 69,24 | 70,89 | 70,23 | 69,98 | 70,43 | 444 | 35.583.562 |
10/7/2024 | 70,00 | 70,24 | +0,34% | 69,50 | 70,50 | 70,01 | 70,20 | 70,25 | 399 | 25.122.745 |
9/7/2024 | 69,06 | 70,00 | +0,94% | 69,06 | 70,00 | 69,54 | 69,99 | 70,00 | 306 | 13.526.428 |
8/7/2024 | 69,47 | 69,35 | +0,03% | 69,35 | 70,14 | 69,48 | 69,35 | 69,81 | 474 | 31.269.598 |
5/7/2024 | 69,29 | 69,33 | +0,26% | 69,06 | 70,00 | 69,65 | 69,24 | 69,33 | 1.158 | 27.003.804 |
4/7/2024 | 69,00 | 69,15 | -0,22% | 69,00 | 69,47 | 69,16 | 69,15 | 69,26 | 313 | 27.789.845 |
3/7/2024 | 69,07 | 69,30 | +0,33% | 69,00 | 69,30 | 69,07 | 69,29 | 69,30 | 423 | 32.988.336 |
2/7/2024 | 69,06 | 69,07 | -0,03% | 68,70 | 69,55 | 69,04 | 69,00 | 69,07 | 494 | 27.975.578 |
1/7/2024 | 69,99 | 69,09 | -2,43% | 69,03 | 70,18 | 69,36 | 69,31 | 69,65 | 1.075 | 51.518.666 |
28/6/2024 | 70,06 | 70,81 | +1,07% | 69,99 | 70,91 | 70,66 | 70,75 | 70,81 | 554 | 35.141.172 |
27/6/2024 | 69,60 | 70,06 | +0,37% | 69,60 | 70,56 | 69,92 | 70,07 | 70,71 | 330 | 19.690.393 |
26/6/2024 | 69,52 | 69,80 | +0,61% | 69,14 | 69,86 | 69,55 | 69,80 | 69,85 | 613 | 27.014.629 |
25/6/2024 | 69,60 | 69,38 | -0,16% | 69,06 | 69,60 | 69,47 | 69,38 | 69,56 | 321 | 27.344.177 |
24/6/2024 | 69,11 | 69,49 | +0,75% | 68,66 | 69,60 | 69,30 | 69,47 | 69,49 | 739 | 40.340.511 |
21/6/2024 | 69,20 | 68,97 | -0,10% | 68,08 | 70,29 | 68,86 | 68,82 | 68,97 | 3.263 | 66.610.811 |
20/6/2024 | 69,82 | 69,04 | -0,10% | 69,00 | 71,18 | 70,29 | 69,04 | 69,72 | 3.237 | 83.085.610 |
19/6/2024 | 69,40 | 69,11 | -0,35% | 68,99 | 69,40 | 69,15 | 69,13 | 69,33 | 539 | 30.967.005 |
18/6/2024 | 69,80 | 69,35 | -0,59% | 69,24 | 69,99 | 69,47 | 69,35 | 69,40 | 635 | 51.039.582 |
17/6/2024 | 70,30 | 69,76 | -0,91% | 69,34 | 70,30 | 69,88 | 69,76 | 69,99 | 712 | 42.007.582 |
14/6/2024 | 70,14 | 70,40 | +0,37% | 69,93 | 70,54 | 70,30 | 70,40 | 70,42 | 440 | 25.372.134 |
13/6/2024 | 70,53 | 70,14 | -0,37% | 70,01 | 70,78 | 70,32 | 70,16 | 70,44 | 1.062 | 45.759.837 |
12/6/2024 | 70,73 | 70,40 | -0,44% | 70,01 | 70,73 | 70,38 | 70,10 | 70,55 | 485 | 115.230.706 |
11/6/2024 | 71,25 | 70,71 | -0,76% | 70,05 | 71,40 | 70,98 | 70,16 | 70,71 | 511 | 47.337.986 |
10/6/2024 | 71,33 | 71,25 | +0,07% | 70,95 | 71,33 | 71,17 | 71,22 | 71,25 | 538 | 39.260.030 |
7/6/2024 | 71,39 | 71,20 | -0,31% | 70,95 | 71,40 | 71,21 | 71,19 | 71,20 | 903 | 37.841.077 |
6/6/2024 | 70,97 | 71,42 | +1,46% | 70,62 | 71,42 | 71,01 | 71,06 | 71,42 | 420 | 23.767.912 |
5/6/2024 | 70,20 | 70,39 | +0,14% | 70,04 | 70,90 | 70,34 | 70,39 | 70,79 | 501 | 35.122.783 |
4/6/2024 | 70,17 | 70,29 | +0,40% | 70,01 | 70,50 | 70,15 | 70,29 | 70,30 | 632 | 38.725.590 |
3/6/2024 | 71,50 | 70,01 | -2,10% | 70,00 | 71,50 | 70,63 | 70,01 | 70,17 | 1.150 | 36.893.133 |
31/5/2024 | 71,61 | 71,51 | -0,14% | 71,00 | 72,01 | 71,52 | 71,51 | 71,99 | 1.212 | 53.865.776 |
29/5/2024 | 71,18 | 71,61 | +1,56% | 70,82 | 71,70 | 71,52 | 71,61 | 71,64 | 1.257 | 80.360.952 |
28/5/2024 | 72,25 | 70,51 | -2,21% | 70,50 | 72,44 | 71,12 | 70,51 | 71,17 | 1.706 | 65.356.282 |
27/5/2024 | 72,22 | 72,10 | -0,17% | 71,80 | 72,48 | 72,11 | 71,97 | 72,10 | 556 | 29.146.930 |
24/5/2024 | 71,65 | 72,22 | +1,01% | 71,43 | 72,25 | 71,94 | 72,20 | 72,25 | 1.327 | 53.715.027 |
23/5/2024 | 71,85 | 71,50 | -0,28% | 71,25 | 72,49 | 71,81 | 71,50 | 71,65 | 853 | 54.531.154 |
22/5/2024 | 71,50 | 71,70 | +0,28% | 70,25 | 72,50 | 71,83 | 71,70 | 71,95 | 1.725 | 175.570.381 |
21/5/2024 | 70,51 | 71,50 | +1,66% | 70,21 | 71,54 | 71,00 | 71,12 | 71,51 | 1.399 | 52.211.929 |
20/5/2024 | 71,37 | 70,33 | -1,46% | 70,11 | 71,37 | 70,42 | 70,22 | 70,34 | 4.444 | 95.002.587 |
17/5/2024 | 70,52 | 71,37 | +1,55% | 70,02 | 71,64 | 71,07 | 71,37 | 71,39 | 847 | 43.880.072 |
16/5/2024 | 70,07 | 70,28 | +0,39% | 70,02 | 70,58 | 70,38 | 70,28 | 70,52 | 527 | 24.410.255 |
15/5/2024 | 70,21 | 70,01 | -0,10% | 69,94 | 70,50 | 70,08 | 70,02 | 70,12 | 535 | 35.771.571 |
14/5/2024 | 70,41 | 70,08 | -0,47% | 70,01 | 70,58 | 70,27 | 70,08 | 70,24 | 347 | 22.255.623 |
13/5/2024 | 70,50 | 70,41 | +0,38% | 70,29 | 70,68 | 70,49 | 70,40 | 70,41 | 742 | 22.692.385 |
10/5/2024 | 70,04 | 70,14 | +0,34% | 69,95 | 70,60 | 70,17 | 70,14 | 70,25 | 745 | 27.508.229 |
9/5/2024 | 70,14 | 69,90 | -0,07% | 69,90 | 70,14 | 69,98 | 69,95 | 69,97 | 955 | 38.608.262 |
8/5/2024 | 70,19 | 69,95 | 0,00% | 69,92 | 70,39 | 70,00 | 69,95 | 69,98 | 2.056 | 88.334.524 |
7/5/2024 | 70,20 | 69,95 | -0,07% | 69,91 | 70,29 | 69,99 | 69,94 | 69,95 | 829 | 55.247.479 |
6/5/2024 | 70,52 | 70,00 | -0,74% | 70,00 | 71,00 | 70,23 | 70,01 | 70,20 | 1.361 | 41.179.449 |
3/5/2024 | 71,00 | 70,52 | +0,10% | 70,11 | 71,00 | 70,60 | 70,52 | 70,81 | 907 | 42.411.980 |
2/5/2024 | 72,21 | 70,45 | -2,23% | 69,90 | 72,21 | 70,78 | 70,31 | 70,45 | 819 | 62.098.325 |
30/4/2024 | 71,97 | 72,06 | +0,14% | 71,97 | 72,58 | 72,28 | 72,00 | 72,10 | 633 | 39.041.329 |
29/4/2024 | 71,00 | 71,96 | +1,35% | 70,79 | 72,60 | 71,53 | 71,96 | 71,97 | 1.202 | 72.054.498 |
26/4/2024 | 70,50 | 71,00 | +1,36% | 70,08 | 71,00 | 70,50 | 70,95 | 71,00 | 1.114 | 28.908.287 |
25/4/2024 | 70,99 | 70,05 | -1,14% | 70,00 | 70,99 | 70,29 | 70,05 | 70,30 | 852 | 44.171.781 |
24/4/2024 | 71,40 | 70,86 | -0,76% | 70,80 | 71,92 | 71,17 | 70,86 | 71,00 | 620 | 38.962.609 |
23/4/2024 | 71,37 | 71,40 | +0,01% | 71,03 | 71,93 | 71,40 | 71,39 | 71,40 | 496 | 35.453.310 |
22/4/2024 | 71,58 | 71,39 | -0,28% | 70,80 | 71,59 | 71,26 | 71,01 | 71,39 | 5.315 | 160.629.506 |
19/4/2024 | 71,59 | 71,59 | +0,60% | 71,16 | 71,95 | 71,49 | 71,59 | 71,70 | 1.113 | 28.985.539 |
18/4/2024 | 71,81 | 71,16 | -0,55% | 71,11 | 72,70 | 71,62 | 71,16 | 71,48 | 692 | 50.149.421 |
17/4/2024 | 71,84 | 71,55 | -0,14% | 71,50 | 71,84 | 71,63 | 71,55 | 71,68 | 698 | 55.670.560 |
16/4/2024 | 71,74 | 71,65 | -0,14% | 70,98 | 72,00 | 71,67 | 71,65 | 71,83 | 772 | 56.170.337 |
15/4/2024 | 71,83 | 71,75 | -0,35% | 71,00 | 72,00 | 71,70 | 71,02 | 71,75 | 1.746 | 106.831.071 |
12/4/2024 | 72,15 | 72,00 | 0,00% | 71,79 | 72,55 | 72,09 | 71,98 | 72,00 | 2.121 | 55.891.275 |
11/4/2024 | 72,31 | 72,00 | -0,43% | 71,61 | 72,63 | 72,00 | 72,00 | 72,07 | 1.254 | 57.611.840 |
10/4/2024 | 72,70 | 72,31 | -0,69% | 72,26 | 72,70 | 72,41 | 72,31 | 72,48 | 554 | 70.357.753 |
9/4/2024 | 73,25 | 72,81 | -0,60% | 72,61 | 73,50 | 72,82 | 72,68 | 72,81 | 432 | 29.721.024 |
8/4/2024 | 73,22 | 73,25 | +0,04% | 72,45 | 73,40 | 72,88 | 73,09 | 73,25 | 510 | 31.980.003 |
5/4/2024 | 72,36 | 73,22 | +1,31% | 72,22 | 73,43 | 72,81 | 72,46 | 73,22 | 887 | 38.637.100 |
4/4/2024 | 72,28 | 72,27 | +0,06% | 72,02 | 72,47 | 72,24 | 72,21 | 72,27 | 430 | 32.360.623 |
3/4/2024 | 73,08 | 72,23 | -0,26% | 71,62 | 73,08 | 72,23 | 72,20 | 72,23 | 614 | 49.873.578 |
2/4/2024 | 72,72 | 72,42 | -0,47% | 72,23 | 72,99 | 72,47 | 72,42 | 72,53 | 562 | 27.230.557 |
1/4/2024 | 73,47 | 72,76 | -1,09% | 72,50 | 73,47 | 72,97 | 72,76 | 72,97 | 766 | 59.065.291 |
28/3/2024 | 73,50 | 73,56 | +0,27% | 73,36 | 73,97 | 73,75 | 73,56 | 73,72 | 799 | 50.309.831 |
27/3/2024 | 73,32 | 73,36 | +0,29% | 73,17 | 74,00 | 73,48 | 73,56 | 73,57 | 381 | 40.115.261 |
26/3/2024 | 72,85 | 73,15 | +0,45% | 72,44 | 74,47 | 73,23 | 73,15 | 73,16 | 396 | 61.044.026 |
25/3/2024 | 72,61 | 72,82 | +0,50% | 72,34 | 72,84 | 72,63 | 72,82 | 72,83 | 737 | 35.018.811 |
22/3/2024 | 72,36 | 72,46 | +0,15% | 72,13 | 72,88 | 72,37 | 72,26 | 72,46 | 483 | 47.847.585 |
21/3/2024 | 72,69 | 72,35 | -0,47% | 72,22 | 72,88 | 72,40 | 72,35 | 72,87 | 326 | 20.918.144 |
20/3/2024 | 72,98 | 72,69 | -0,36% | 72,01 | 72,98 | 72,40 | 72,49 | 72,69 | 1.270 | 44.809.613 |
19/3/2024 | 72,83 | 72,95 | +0,16% | 72,59 | 72,95 | 72,85 | 72,89 | 72,95 | 892 | 31.962.530 |
18/3/2024 | 72,72 | 72,83 | -0,22% | 72,15 | 73,00 | 72,60 | 72,84 | 72,91 | 591 | 31.642.821 |
15/3/2024 | 72,35 | 72,99 | +0,77% | 71,80 | 73,00 | 72,47 | 72,84 | 72,99 | 1.555 | 35.504.546 |
14/3/2024 | 72,30 | 72,43 | +0,60% | 72,00 | 72,48 | 72,25 | 72,25 | 72,44 | 747 | 43.181.245 |
13/3/2024 | 72,67 | 72,00 | -0,92% | 72,00 | 72,67 | 72,26 | 72,00 | 72,19 | 1.944 | 59.732.898 |
12/3/2024 | 72,44 | 72,67 | +0,62% | 72,22 | 72,69 | 72,49 | 72,51 | 72,68 | 383 | 21.539.631 |
11/3/2024 | 72,40 | 72,22 | -0,25% | 72,22 | 72,68 | 72,50 | 72,21 | 72,30 | 490 | 35.273.564 |
8/3/2024 | 72,60 | 72,40 | -0,28% | 72,32 | 72,71 | 72,47 | 0,00 | 0,00 | 1.195 | 31.361.954 |
7/3/2024 | 72,72 | 72,60 | 0,00% | 72,26 | 72,72 | 72,49 | 72,40 | 72,60 | 607 | 29.173.371 |
6/3/2024 | 72,88 | 72,60 | -0,38% | 72,20 | 72,89 | 72,43 | 72,45 | 72,87 | 557 | 31.872.765 |
5/3/2024 | 72,42 | 72,88 | +1,22% | 72,00 | 72,89 | 72,40 | 72,88 | 72,89 | 585 | 26.051.916 |
4/3/2024 | 71,57 | 72,00 | +0,60% | 71,44 | 72,42 | 71,76 | 72,00 | 72,32 | 683 | 48.375.254 |
1/3/2024 | 71,52 | 71,57 | -0,78% | 71,50 | 72,48 | 71,75 | 71,60 | 71,74 | 610 | 43.258.210 |
29/2/2024 | 72,20 | 72,13 | +0,01% | 71,02 | 72,67 | 71,96 | 72,13 | 72,27 | 724 | 46.733.804 |
28/2/2024 | 72,78 | 72,12 | -0,91% | 71,65 | 72,89 | 72,11 | 71,95 | 72,12 | 737 | 100.008.728 |
27/2/2024 | 72,27 | 72,78 | +0,72% | 72,27 | 72,98 | 72,62 | 72,70 | 72,78 | 364 | 19.136.669 |
26/2/2024 | 73,96 | 72,26 | -2,30% | 72,15 | 74,07 | 72,68 | 72,26 | 72,98 | 1.817 | 95.843.172 |
23/2/2024 | 73,90 | 73,96 | +1,19% | 73,27 | 73,99 | 73,82 | 0,00 | 0,00 | 933 | 22.922.067 |
22/2/2024 | 72,64 | 73,09 | +0,62% | 72,64 | 73,92 | 73,24 | 73,05 | 73,44 | 384 | 28.228.667 |
21/2/2024 | 72,57 | 72,64 | +0,11% | 72,55 | 73,01 | 72,80 | 72,62 | 72,65 | 337 | 42.785.628 |
20/2/2024 | 72,13 | 72,56 | +0,60% | 72,12 | 72,99 | 72,59 | 72,55 | 72,80 | 1.028 | 36.377.650 |
19/2/2024 | 72,23 | 72,13 | -0,14% | 72,05 | 72,23 | 72,13 | 72,13 | 72,23 | 337 | 25.804.139 |
16/2/2024 | 72,49 | 72,23 | +0,14% | 72,00 | 72,82 | 72,30 | 72,07 | 72,23 | 1.019 | 86.915.306 |
15/2/2024 | 72,06 | 72,13 | +0,11% | 72,06 | 72,75 | 72,44 | 72,24 | 72,49 | 401 | 31.555.681 |
14/2/2024 | 72,87 | 72,05 | -0,89% | 72,02 | 72,92 | 72,53 | 72,05 | 72,55 | 454 | 24.126.235 |
9/2/2024 | 72,41 | 72,70 | +0,40% | 72,27 | 72,82 | 72,57 | 0,00 | 0,00 | 670 | 32.079.689 |
8/2/2024 | 72,02 | 72,41 | +0,54% | 71,90 | 72,72 | 72,40 | 72,41 | 72,70 | 384 | 33.943.358 |
7/2/2024 | 72,27 | 72,02 | -0,35% | 71,99 | 73,19 | 72,51 | 72,05 | 72,60 | 421 | 42.740.511 |
6/2/2024 | 72,96 | 72,27 | -0,95% | 71,90 | 73,75 | 72,65 | 72,27 | 72,82 | 2.805 | 52.421.648 |
5/2/2024 | 73,10 | 72,96 | +0,07% | 72,60 | 73,78 | 73,07 | 72,96 | 73,51 | 669 | 33.879.693 |
2/2/2024 | 72,50 | 72,91 | +0,57% | 72,50 | 73,69 | 73,00 | 72,91 | 73,00 | 480 | 20.828.366 |
1/2/2024 | 73,51 | 72,50 | -1,37% | 72,50 | 73,70 | 73,15 | 72,50 | 72,60 | 620 | 67.165.349 |
31/1/2024 | 73,79 | 73,51 | -0,51% | 73,48 | 73,95 | 73,75 | 73,51 | 73,76 | 610 | 23.460.124 |
30/1/2024 | 73,23 | 73,89 | +0,90% | 73,12 | 73,98 | 73,39 | 73,40 | 73,83 | 950 | 70.419.950 |
29/1/2024 | 72,98 | 73,23 | +0,34% | 72,20 | 74,05 | 73,22 | 72,82 | 73,23 | 391 | 24.778.754 |
26/1/2024 | 73,37 | 72,98 | -0,57% | 72,82 | 73,37 | 72,99 | 72,98 | 73,10 | 716 | 30.630.354 |
25/1/2024 | 73,77 | 73,40 | -0,01% | 72,50 | 73,77 | 73,19 | 72,53 | 73,40 | 496 | 33.910.713 |
24/1/2024 | 73,99 | 73,41 | -0,77% | 72,81 | 74,39 | 73,35 | 73,40 | 73,41 | 556 | 72.342.241 |
23/1/2024 | 74,71 | 73,98 | -0,99% | 73,49 | 74,71 | 74,08 | 73,74 | 73,99 | 517 | 33.018.368 |
22/1/2024 | 74,88 | 74,72 | -0,21% | 74,50 | 74,97 | 74,81 | 74,54 | 74,72 | 892 | 27.359.773 |