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.
BRCO11 - FII BRESCO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 105,76 | 106,50 | +1,87% | 105,00 | 106,54 | 106,01 | 106,20 | 106,50 | 5.171 | 259.075.851 |
| 16/4/2025 | 104,00 | 104,55 | +0,05% | 103,92 | 105,92 | 104,74 | 104,55 | 104,90 | 5.732 | 301.166.486 |
| 15/4/2025 | 104,50 | 104,50 | +0,05% | 103,46 | 105,81 | 104,28 | 104,49 | 104,50 | 6.726 | 359.570.938 |
| 14/4/2025 | 103,20 | 104,45 | +1,42% | 102,93 | 105,94 | 103,92 | 104,45 | 104,70 | 6.343 | 305.611.303 |
| 11/4/2025 | 103,50 | 102,99 | +0,25% | 102,74 | 103,50 | 102,99 | 102,76 | 102,99 | 4.444 | 113.928.210 |
| 10/4/2025 | 102,61 | 102,73 | +0,12% | 101,50 | 103,81 | 102,56 | 102,73 | 103,49 | 4.350 | 224.741.409 |
| 9/4/2025 | 102,99 | 102,61 | -0,20% | 100,77 | 103,08 | 101,70 | 102,35 | 102,61 | 4.609 | 326.284.968 |
| 8/4/2025 | 103,19 | 102,82 | -0,36% | 101,99 | 103,65 | 103,07 | 102,82 | 103,10 | 5.203 | 227.000.791 |
| 7/4/2025 | 103,75 | 103,19 | -0,71% | 101,73 | 103,75 | 102,48 | 103,19 | 103,20 | 5.815 | 325.174.169 |
| 4/4/2025 | 105,08 | 103,93 | -1,09% | 102,95 | 106,05 | 103,88 | 103,93 | 104,13 | 5.913 | 308.447.990 |
| 3/4/2025 | 105,67 | 105,08 | -0,62% | 104,94 | 105,67 | 105,17 | 105,08 | 105,24 | 5.586 | 183.801.641 |
| 2/4/2025 | 106,23 | 105,74 | +0,07% | 105,37 | 106,67 | 106,07 | 105,36 | 105,74 | 8.848 | 563.787.622 |
| 1/4/2025 | 104,35 | 105,67 | -0,76% | 103,30 | 105,85 | 104,50 | 104,99 | 105,67 | 13.717 | 452.234.354 |
| 31/3/2025 | 105,85 | 106,48 | +0,60% | 105,00 | 106,69 | 105,62 | 105,80 | 106,48 | 7.193 | 312.625.628 |
| 28/3/2025 | 105,81 | 105,85 | +0,04% | 105,03 | 105,96 | 105,49 | 105,74 | 105,85 | 7.960 | 259.033.828 |
| 27/3/2025 | 105,91 | 105,81 | +0,39% | 105,00 | 106,24 | 105,48 | 105,59 | 105,82 | 6.900 | 243.145.345 |
| 26/3/2025 | 105,73 | 105,40 | 0,00% | 104,42 | 105,90 | 105,01 | 105,40 | 105,81 | 6.092 | 205.912.864 |
| 25/3/2025 | 104,22 | 105,40 | +1,41% | 104,08 | 106,05 | 105,02 | 105,06 | 105,40 | 8.778 | 250.160.480 |
| 24/3/2025 | 105,52 | 103,93 | -1,02% | 103,51 | 105,53 | 104,42 | 103,92 | 103,93 | 6.322 | 295.105.931 |
| 21/3/2025 | 105,60 | 105,00 | -0,94% | 104,95 | 106,06 | 105,44 | 104,97 | 105,00 | 6.975 | 280.436.385 |
| 20/3/2025 | 106,45 | 106,00 | -0,42% | 105,21 | 106,45 | 105,69 | 105,99 | 106,00 | 10.707 | 278.701.460 |
| 19/3/2025 | 105,06 | 106,45 | +1,34% | 104,01 | 106,45 | 104,64 | 106,45 | 106,49 | 6.891 | 254.219.398 |
| 18/3/2025 | 105,80 | 105,04 | -0,85% | 104,50 | 106,74 | 105,60 | 105,04 | 105,30 | 6.288 | 285.246.682 |
| 17/3/2025 | 104,00 | 105,94 | +2,07% | 103,60 | 106,75 | 105,03 | 105,65 | 105,94 | 3.665 | 230.813.925 |
| 14/3/2025 | 102,70 | 103,79 | +1,06% | 101,90 | 104,37 | 103,30 | 103,79 | 103,80 | 5.897 | 236.987.607 |
| 13/3/2025 | 102,87 | 102,70 | -0,17% | 102,41 | 103,33 | 102,71 | 102,42 | 102,70 | 5.170 | 163.742.113 |
| 12/3/2025 | 101,92 | 102,87 | +0,93% | 101,69 | 103,27 | 102,38 | 102,87 | 102,88 | 6.216 | 166.859.502 |
| 11/3/2025 | 101,40 | 101,92 | +0,41% | 101,01 | 101,92 | 101,58 | 101,70 | 101,92 | 6.592 | 243.015.566 |
| 10/3/2025 | 101,50 | 101,50 | +0,17% | 101,01 | 101,92 | 101,33 | 101,50 | 101,70 | 5.610 | 249.441.426 |
| 7/3/2025 | 101,90 | 101,33 | +0,29% | 100,83 | 101,90 | 101,21 | 101,13 | 101,33 | 7.441 | 248.876.369 |
| 6/3/2025 | 101,40 | 101,04 | -0,25% | 99,76 | 101,50 | 100,53 | 100,85 | 101,04 | 9.885 | 404.697.769 |
| 5/3/2025 | 100,28 | 101,29 | +0,14% | 99,34 | 101,73 | 100,31 | 101,28 | 101,29 | 4.123 | 206.040.422 |
| 28/2/2025 | 101,98 | 101,15 | -0,81% | 101,15 | 103,24 | 102,28 | 101,15 | 101,37 | 7.853 | 389.533.581 |
| 27/2/2025 | 101,98 | 101,98 | +0,03% | 101,98 | 102,99 | 102,31 | 101,98 | 102,17 | 5.992 | 221.396.868 |
| 26/2/2025 | 102,18 | 101,95 | +0,25% | 101,40 | 102,74 | 101,92 | 101,90 | 101,95 | 6.900 | 231.236.711 |
| 25/2/2025 | 103,00 | 101,70 | -0,82% | 101,54 | 103,56 | 102,93 | 101,70 | 102,00 | 7.150 | 266.311.771 |
| 24/2/2025 | 101,43 | 102,54 | +1,83% | 101,00 | 103,35 | 101,86 | 102,54 | 102,98 | 6.891 | 349.139.481 |
| 21/2/2025 | 99,54 | 100,70 | +1,17% | 99,48 | 101,44 | 100,52 | 100,58 | 100,70 | 6.367 | 313.857.332 |
| 20/2/2025 | 98,43 | 99,54 | +1,32% | 97,52 | 100,00 | 98,84 | 99,54 | 99,55 | 7.104 | 366.493.252 |
| 19/2/2025 | 96,31 | 98,24 | +2,33% | 96,05 | 98,45 | 97,82 | 98,00 | 98,24 | 5.292 | 344.686.002 |
| 18/2/2025 | 95,00 | 96,00 | +1,58% | 94,88 | 96,20 | 95,83 | 95,58 | 96,16 | 4.833 | 319.624.885 |
| 17/2/2025 | 94,29 | 94,51 | +0,40% | 94,00 | 94,90 | 94,58 | 94,51 | 94,53 | 4.255 | 218.833.113 |
| 14/2/2025 | 93,79 | 94,13 | +0,36% | 93,69 | 94,34 | 93,92 | 94,02 | 94,13 | 4.183 | 297.372.971 |
| 13/2/2025 | 94,50 | 93,79 | -0,75% | 93,58 | 94,85 | 93,95 | 93,79 | 93,91 | 5.514 | 319.796.729 |
| 12/2/2025 | 94,73 | 94,50 | -0,24% | 94,46 | 95,39 | 94,89 | 94,50 | 94,80 | 6.847 | 270.181.558 |
| 11/2/2025 | 94,61 | 94,73 | +0,13% | 94,32 | 95,08 | 94,59 | 94,60 | 94,73 | 3.676 | 241.417.935 |
| 10/2/2025 | 95,75 | 94,61 | -1,23% | 94,59 | 95,79 | 95,01 | 94,61 | 94,80 | 3.491 | 235.550.418 |
| 7/2/2025 | 95,00 | 95,79 | +0,83% | 94,40 | 95,79 | 95,17 | 95,50 | 95,79 | 6.971 | 277.838.295 |
| 6/2/2025 | 94,93 | 95,00 | +0,07% | 94,20 | 96,39 | 95,04 | 95,00 | 95,27 | 4.812 | 294.515.467 |
| 5/2/2025 | 95,71 | 94,93 | -0,81% | 94,71 | 95,89 | 95,20 | 94,93 | 94,96 | 4.966 | 206.231.891 |
| 4/2/2025 | 93,60 | 95,71 | +1,60% | 93,51 | 96,75 | 94,29 | 95,71 | 95,89 | 12.525 | 473.153.423 |
| 3/2/2025 | 95,20 | 94,20 | -1,09% | 93,71 | 95,20 | 94,12 | 94,20 | 94,28 | 7.788 | 232.921.513 |
| 31/1/2025 | 94,44 | 95,24 | +0,94% | 94,37 | 96,57 | 95,65 | 95,23 | 95,25 | 6.233 | 352.414.023 |
| 30/1/2025 | 94,21 | 94,35 | +0,11% | 93,65 | 94,98 | 94,22 | 94,17 | 94,35 | 5.557 | 373.936.954 |
| 29/1/2025 | 93,96 | 94,25 | +0,31% | 93,96 | 95,15 | 94,65 | 94,25 | 94,73 | 3.019 | 171.259.509 |
| 28/1/2025 | 94,00 | 93,96 | -0,05% | 93,61 | 94,83 | 93,80 | 93,80 | 93,96 | 4.339 | 218.355.860 |
| 27/1/2025 | 94,00 | 94,01 | -0,43% | 93,87 | 94,99 | 94,30 | 94,01 | 94,36 | 5.054 | 244.299.017 |
| 24/1/2025 | 93,52 | 94,42 | +0,96% | 93,36 | 94,79 | 93,88 | 94,00 | 94,42 | 7.729 | 340.046.339 |
| 23/1/2025 | 93,65 | 93,52 | +0,01% | 93,35 | 93,89 | 93,49 | 93,35 | 93,52 | 5.872 | 243.836.692 |
| 22/1/2025 | 93,72 | 93,51 | -0,10% | 93,50 | 94,33 | 93,67 | 93,51 | 93,69 | 3.799 | 235.165.706 |
| 21/1/2025 | 94,99 | 93,60 | -1,46% | 93,41 | 94,99 | 93,88 | 93,60 | 94,00 | 9.296 | 367.716.097 |
| 20/1/2025 | 94,90 | 94,99 | +0,09% | 94,56 | 95,28 | 94,89 | 94,79 | 94,99 | 5.154 | 198.337.505 |
| 17/1/2025 | 95,90 | 94,90 | -1,26% | 94,05 | 95,90 | 94,58 | 94,89 | 94,90 | 6.722 | 474.821.628 |
| 16/1/2025 | 96,87 | 96,11 | +0,25% | 95,37 | 96,87 | 95,94 | 95,85 | 96,11 | 8.820 | 339.340.809 |
| 15/1/2025 | 96,01 | 95,87 | -0,14% | 95,00 | 97,28 | 95,58 | 95,62 | 95,87 | 7.600 | 413.526.105 |
| 14/1/2025 | 95,10 | 96,00 | +0,95% | 94,67 | 96,09 | 95,28 | 95,60 | 95,98 | 2.545 | 204.509.362 |
| 13/1/2025 | 95,30 | 95,10 | +0,15% | 92,99 | 96,37 | 94,62 | 94,81 | 95,10 | 4.549 | 488.990.862 |
| 10/1/2025 | 96,68 | 94,96 | -1,74% | 94,96 | 97,29 | 95,64 | 94,96 | 95,39 | 10.304 | 585.633.689 |
| 9/1/2025 | 98,71 | 96,64 | -2,09% | 96,01 | 99,90 | 96,94 | 96,64 | 96,79 | 5.115 | 431.246.330 |
| 8/1/2025 | 99,18 | 98,70 | -0,48% | 98,35 | 100,00 | 99,02 | 98,70 | 98,99 | 3.444 | 196.040.626 |
| 7/1/2025 | 101,00 | 99,18 | -0,83% | 98,84 | 101,00 | 99,29 | 99,18 | 99,21 | 4.019 | 189.478.465 |
| 6/1/2025 | 99,55 | 100,01 | +0,51% | 98,00 | 101,13 | 99,21 | 100,00 | 100,01 | 7.265 | 382.275.510 |
| 3/1/2025 | 102,79 | 99,50 | -3,30% | 99,50 | 102,79 | 100,14 | 99,50 | 100,03 | 7.213 | 318.209.217 |
| 2/1/2025 | 101,12 | 102,90 | +0,89% | 99,95 | 102,90 | 101,19 | 100,95 | 102,90 | 5.835 | 254.949.102 |
| 30/12/2024 | 100,35 | 101,99 | +1,63% | 98,32 | 104,00 | 99,92 | 101,32 | 101,99 | 7.142 | 342.854.936 |
| 27/12/2024 | 99,45 | 100,35 | +1,01% | 99,12 | 100,89 | 100,00 | 99,16 | 100,35 | 6.031 | 280.466.653 |
| 26/12/2024 | 99,15 | 99,35 | +0,20% | 98,58 | 99,99 | 99,25 | 99,35 | 99,59 | 5.317 | 305.822.728 |
| 23/12/2024 | 96,50 | 99,15 | +3,16% | 96,26 | 100,98 | 99,37 | 99,00 | 99,15 | 13.829 | 560.171.899 |
| 20/12/2024 | 95,97 | 96,11 | +0,15% | 95,00 | 97,97 | 96,05 | 96,10 | 96,77 | 12.288 | 1.130.179.216 |
| 19/12/2024 | 96,73 | 95,97 | -0,79% | 94,60 | 96,73 | 95,37 | 95,37 | 95,97 | 12.030 | 395.477.612 |
| 18/12/2024 | 97,36 | 96,73 | -0,65% | 96,00 | 97,98 | 96,89 | 96,73 | 97,45 | 8.983 | 394.499.299 |
| 17/12/2024 | 98,14 | 97,36 | -0,79% | 97,21 | 98,15 | 97,70 | 97,36 | 97,80 | 9.104 | 380.080.970 |
| 16/12/2024 | 97,51 | 98,14 | +1,07% | 96,72 | 98,40 | 97,69 | 97,74 | 98,14 | 7.856 | 496.438.111 |
| 13/12/2024 | 96,61 | 97,10 | +0,77% | 96,00 | 98,95 | 97,72 | 96,66 | 97,10 | 9.834 | 654.553.250 |
| 12/12/2024 | 94,60 | 96,36 | +1,63% | 94,60 | 97,47 | 95,92 | 95,95 | 96,36 | 7.641 | 503.429.751 |
| 11/12/2024 | 94,04 | 94,81 | +0,82% | 94,04 | 95,66 | 94,83 | 94,81 | 95,19 | 6.303 | 425.143.071 |
| 10/12/2024 | 96,00 | 94,04 | -2,04% | 93,47 | 96,50 | 94,40 | 94,04 | 94,21 | 8.225 | 488.515.296 |
| 9/12/2024 | 96,69 | 96,00 | +0,08% | 95,56 | 100,00 | 97,17 | 95,99 | 96,00 | 6.672 | 568.114.494 |
| 6/12/2024 | 96,00 | 95,92 | -0,16% | 95,91 | 97,85 | 96,99 | 95,92 | 96,62 | 5.948 | 441.027.274 |
| 5/12/2024 | 95,90 | 96,07 | -0,03% | 95,70 | 96,74 | 96,10 | 96,07 | 96,09 | 7.083 | 352.083.163 |
| 4/12/2024 | 96,64 | 96,10 | +0,10% | 94,50 | 96,99 | 95,56 | 95,50 | 96,10 | 8.986 | 429.057.870 |
| 3/12/2024 | 97,80 | 96,00 | -1,84% | 95,61 | 97,99 | 96,44 | 95,76 | 96,00 | 7.939 | 332.305.546 |
| 2/12/2024 | 99,43 | 97,80 | -2,49% | 97,68 | 100,42 | 98,65 | 97,76 | 97,80 | 12.735 | 448.003.529 |
| 29/11/2024 | 102,93 | 100,30 | -1,67% | 100,07 | 102,95 | 100,89 | 100,30 | 100,44 | 8.744 | 556.569.297 |
| 28/11/2024 | 105,64 | 102,00 | -4,14% | 102,00 | 105,64 | 103,01 | 102,00 | 103,11 | 6.700 | 528.289.702 |
| 27/11/2024 | 105,30 | 106,40 | +1,04% | 103,96 | 106,40 | 105,08 | 105,55 | 105,81 | 4.632 | 302.979.761 |
| 26/11/2024 | 104,84 | 105,30 | +0,58% | 104,30 | 105,99 | 105,29 | 105,30 | 105,88 | 4.928 | 306.695.663 |
| 25/11/2024 | 105,68 | 104,69 | -0,94% | 103,70 | 106,04 | 104,36 | 104,50 | 104,69 | 9.022 | 693.215.641 |
| 22/11/2024 | 106,49 | 105,68 | -0,50% | 105,24 | 106,49 | 105,71 | 105,68 | 106,15 | 6.229 | 301.291.098 |
| 21/11/2024 | 103,79 | 106,21 | +2,33% | 103,50 | 106,68 | 105,83 | 106,21 | 106,49 | 10.553 | 681.844.577 |
| 19/11/2024 | 103,50 | 103,79 | +0,28% | 103,35 | 103,92 | 103,57 | 103,41 | 103,79 | 4.520 | 207.268.699 |
| 18/11/2024 | 103,79 | 103,50 | -0,22% | 102,86 | 104,38 | 103,48 | 103,26 | 103,50 | 5.867 | 391.331.704 |
| 14/11/2024 | 104,30 | 103,73 | -0,59% | 103,70 | 104,32 | 103,87 | 103,73 | 103,80 | 4.079 | 241.942.249 |
| 13/11/2024 | 103,56 | 104,35 | +0,81% | 103,51 | 104,58 | 103,97 | 103,86 | 104,35 | 3.143 | 255.877.815 |
| 12/11/2024 | 103,50 | 103,51 | +0,01% | 103,49 | 104,50 | 103,96 | 103,51 | 103,55 | 5.019 | 270.195.000 |
| 11/11/2024 | 104,14 | 103,50 | -0,61% | 103,36 | 104,29 | 103,82 | 103,50 | 103,56 | 4.216 | 246.584.517 |
| 8/11/2024 | 104,40 | 104,14 | -0,34% | 103,80 | 104,45 | 104,13 | 103,85 | 104,14 | 5.767 | 453.676.373 |
| 7/11/2024 | 104,30 | 104,50 | +0,19% | 104,20 | 105,41 | 104,75 | 104,22 | 104,50 | 6.301 | 426.038.650 |
| 6/11/2024 | 104,88 | 104,30 | -0,54% | 104,30 | 105,48 | 104,61 | 104,30 | 104,50 | 7.599 | 320.770.474 |
| 5/11/2024 | 105,00 | 104,87 | -0,12% | 104,36 | 105,72 | 104,92 | 104,87 | 104,89 | 5.589 | 462.334.192 |
| 4/11/2024 | 106,35 | 105,00 | -1,07% | 105,00 | 107,00 | 105,72 | 104,99 | 105,00 | 5.065 | 319.254.379 |
| 1/11/2024 | 107,85 | 106,14 | -1,61% | 106,07 | 107,85 | 106,60 | 106,14 | 106,86 | 8.669 | 308.899.618 |
| 31/10/2024 | 108,98 | 107,88 | -1,01% | 107,68 | 108,98 | 108,04 | 107,88 | 107,90 | 3.730 | 255.937.991 |
| 30/10/2024 | 107,45 | 108,98 | +0,94% | 107,21 | 108,98 | 108,09 | 108,51 | 108,98 | 5.772 | 349.213.668 |
| 29/10/2024 | 107,10 | 107,96 | +0,67% | 106,71 | 108,46 | 107,23 | 107,41 | 107,96 | 5.639 | 358.249.605 |
| 28/10/2024 | 105,79 | 107,24 | +1,37% | 105,60 | 107,85 | 106,64 | 107,24 | 107,80 | 7.032 | 363.262.454 |
| 25/10/2024 | 106,45 | 105,79 | -0,54% | 105,40 | 106,60 | 105,89 | 105,79 | 105,95 | 3.328 | 318.258.537 |
| 24/10/2024 | 106,02 | 106,36 | +0,34% | 105,43 | 106,89 | 105,96 | 105,95 | 106,36 | 3.922 | 370.383.244 |
| 23/10/2024 | 107,44 | 106,00 | -1,09% | 105,66 | 107,91 | 106,24 | 105,97 | 106,16 | 4.467 | 231.058.003 |
| 22/10/2024 | 107,04 | 107,17 | +0,02% | 107,00 | 108,00 | 107,50 | 107,17 | 107,45 | 4.212 | 291.055.106 |
| 21/10/2024 | 107,20 | 107,15 | -0,20% | 107,00 | 107,80 | 107,43 | 107,15 | 107,17 | 5.464 | 555.954.687 |
| 18/10/2024 | 108,47 | 107,37 | -1,01% | 107,01 | 109,57 | 107,80 | 107,37 | 107,40 | 4.195 | 385.733.031 |
| 17/10/2024 | 109,56 | 108,47 | -0,95% | 108,01 | 110,05 | 108,79 | 108,47 | 108,49 | 4.155 | 277.133.840 |
| 16/10/2024 | 109,77 | 109,51 | -0,24% | 108,95 | 110,81 | 109,80 | 109,50 | 109,60 | 7.273 | 317.884.979 |
| 15/10/2024 | 107,91 | 109,77 | +1,56% | 107,91 | 109,88 | 109,07 | 109,57 | 109,77 | 3.505 | 265.377.816 |
| 14/10/2024 | 106,35 | 108,08 | +1,63% | 106,30 | 108,36 | 107,51 | 107,99 | 108,08 | 4.555 | 303.313.574 |
| 11/10/2024 | 106,51 | 106,35 | -0,65% | 105,38 | 107,00 | 106,29 | 106,35 | 106,50 | 5.710 | 376.270.210 |
| 10/10/2024 | 107,00 | 107,05 | -0,41% | 106,54 | 107,26 | 106,96 | 107,01 | 107,05 | 5.742 | 318.186.231 |
| 9/10/2024 | 109,04 | 107,49 | -1,54% | 106,49 | 109,49 | 108,44 | 107,30 | 107,49 | 4.751 | 541.580.851 |
| 8/10/2024 | 109,70 | 109,17 | -0,48% | 109,03 | 110,00 | 109,26 | 109,03 | 109,17 | 6.033 | 222.438.624 |
| 7/10/2024 | 108,72 | 109,70 | +0,90% | 108,30 | 109,82 | 108,94 | 109,59 | 109,70 | 3.576 | 347.492.638 |
| 4/10/2024 | 108,11 | 108,72 | +0,57% | 108,11 | 108,82 | 108,56 | 108,71 | 108,72 | 7.897 | 297.377.934 |
| 3/10/2024 | 108,01 | 108,10 | +0,08% | 107,00 | 108,50 | 107,90 | 108,10 | 108,35 | 7.860 | 524.165.324 |
| 2/10/2024 | 110,10 | 108,01 | -1,90% | 107,99 | 110,10 | 108,64 | 108,01 | 108,13 | 8.487 | 587.937.322 |
| 1/10/2024 | 110,73 | 110,10 | -1,34% | 110,00 | 110,73 | 110,23 | 110,10 | 110,20 | 9.168 | 203.982.859 |
| 30/9/2024 | 111,72 | 111,60 | +0,54% | 110,52 | 112,45 | 111,45 | 111,36 | 111,60 | 4.509 | 190.147.054 |
| 26/9/2024 | 109,93 | 111,00 | +0,62% | 109,93 | 111,17 | 110,59 | 110,96 | 111,00 | 5.197 | 230.458.904 |
| 25/9/2024 | 109,96 | 110,32 | +0,33% | 109,80 | 110,55 | 110,21 | 110,27 | 110,32 | 3.106 | 145.552.811 |
| 24/9/2024 | 109,99 | 109,96 | -0,13% | 109,60 | 110,20 | 110,00 | 109,91 | 109,96 | 4.381 | 167.590.120 |
| 23/9/2024 | 110,32 | 110,10 | -0,20% | 109,55 | 110,47 | 109,85 | 110,10 | 110,17 | 5.255 | 269.041.272 |
| 20/9/2024 | 110,50 | 110,32 | -0,16% | 109,65 | 110,69 | 110,09 | 110,32 | 110,47 | 5.966 | 245.045.486 |
| 19/9/2024 | 110,49 | 110,50 | +0,01% | 110,00 | 110,91 | 110,60 | 110,01 | 110,50 | 6.693 | 300.590.091 |
| 18/9/2024 | 111,21 | 110,49 | -0,66% | 110,48 | 111,22 | 110,83 | 110,49 | 110,70 | 5.814 | 211.941.540 |
| 17/9/2024 | 111,50 | 111,22 | -0,18% | 111,00 | 111,69 | 111,32 | 111,06 | 111,23 | 8.224 | 312.953.383 |
| 16/9/2024 | 112,24 | 111,42 | -0,73% | 111,17 | 112,98 | 111,92 | 111,39 | 111,42 | 7.161 | 232.833.063 |
| 13/9/2024 | 112,52 | 112,24 | -0,24% | 112,00 | 113,22 | 112,59 | 112,23 | 112,24 | 7.156 | 264.346.246 |
| 12/9/2024 | 112,90 | 112,51 | -0,33% | 112,50 | 113,39 | 112,81 | 112,51 | 112,64 | 4.018 | 163.580.738 |
| 11/9/2024 | 112,87 | 112,88 | -0,06% | 112,87 | 113,50 | 113,20 | 112,88 | 113,45 | 3.653 | 188.972.437 |
| 10/9/2024 | 113,07 | 112,95 | -0,22% | 112,76 | 113,41 | 113,06 | 112,90 | 112,95 | 3.482 | 165.477.184 |
| 9/9/2024 | 114,09 | 113,20 | -0,85% | 112,80 | 114,10 | 113,29 | 112,96 | 113,20 | 6.013 | 308.070.240 |
| 6/9/2024 | 113,49 | 114,17 | +0,59% | 113,15 | 114,20 | 113,94 | 114,07 | 114,17 | 5.705 | 181.059.863 |
| 5/9/2024 | 113,35 | 113,50 | +0,13% | 112,71 | 113,77 | 113,23 | 113,27 | 113,50 | 3.663 | 378.371.371 |
| 4/9/2024 | 113,32 | 113,35 | +0,04% | 113,06 | 114,46 | 113,46 | 113,23 | 113,35 | 4.187 | 180.381.937 |
| 3/9/2024 | 114,24 | 113,30 | -0,61% | 113,00 | 114,30 | 113,49 | 113,24 | 113,30 | 6.593 | 196.877.877 |
| 2/9/2024 | 114,75 | 114,00 | -0,96% | 112,97 | 114,75 | 113,91 | 113,96 | 114,00 | 10.638 | 328.441.752 |
| 30/8/2024 | 115,09 | 115,11 | +0,02% | 115,00 | 115,90 | 115,46 | 115,11 | 115,49 | 3.580 | 206.057.181 |
| 29/8/2024 | 115,43 | 115,09 | -0,29% | 114,64 | 116,14 | 115,25 | 115,08 | 115,09 | 3.814 | 256.516.840 |
| 28/8/2024 | 115,30 | 115,43 | +0,11% | 115,30 | 116,16 | 115,53 | 115,39 | 115,43 | 3.089 | 150.039.044 |
| 27/8/2024 | 115,76 | 115,30 | -0,40% | 115,21 | 116,70 | 115,87 | 115,30 | 115,56 | 3.989 | 223.463.460 |
| 26/8/2024 | 116,63 | 115,76 | -0,75% | 115,76 | 116,63 | 116,35 | 115,76 | 115,80 | 3.058 | 144.236.730 |
| 23/8/2024 | 115,31 | 116,63 | +1,14% | 115,31 | 117,39 | 116,37 | 116,15 | 116,63 | 4.235 | 235.109.886 |
| 22/8/2024 | 116,30 | 115,31 | -0,85% | 115,00 | 116,85 | 115,68 | 115,31 | 115,35 | 6.324 | 189.717.993 |
| 21/8/2024 | 117,00 | 116,30 | -0,60% | 116,00 | 117,00 | 116,37 | 116,30 | 116,31 | 3.839 | 181.153.326 |
| 20/8/2024 | 117,35 | 117,00 | +0,09% | 116,90 | 117,69 | 117,22 | 117,00 | 117,03 | 2.270 | 167.914.791 |
| 19/8/2024 | 116,96 | 116,90 | -0,01% | 116,68 | 117,59 | 116,99 | 116,90 | 117,00 | 4.065 | 206.881.203 |
| 16/8/2024 | 116,80 | 116,91 | +0,03% | 116,40 | 116,91 | 116,71 | 116,88 | 116,91 | 8.060 | 233.421.068 |
| 15/8/2024 | 117,43 | 116,87 | -0,13% | 116,80 | 117,43 | 116,99 | 116,87 | 116,91 | 4.210 | 152.158.060 |
| 14/8/2024 | 115,98 | 117,02 | +0,90% | 115,98 | 117,48 | 116,96 | 116,63 | 117,02 | 5.669 | 243.691.105 |
| 13/8/2024 | 116,92 | 115,98 | -0,51% | 115,50 | 117,77 | 116,72 | 115,52 | 115,98 | 3.762 | 238.578.877 |
| 12/8/2024 | 115,18 | 116,57 | +1,20% | 114,74 | 118,32 | 116,76 | 116,57 | 116,59 | 8.905 | 547.398.776 |
| 9/8/2024 | 113,42 | 115,19 | +1,56% | 113,40 | 115,20 | 114,66 | 114,91 | 115,19 | 3.999 | 152.767.301 |
| 8/8/2024 | 112,73 | 113,42 | +0,67% | 112,20 | 113,84 | 113,11 | 113,42 | 113,50 | 4.841 | 228.822.997 |
| 7/8/2024 | 112,00 | 112,66 | +0,59% | 112,00 | 113,10 | 112,61 | 112,66 | 112,88 | 2.870 | 145.404.534 |
| 6/8/2024 | 112,14 | 112,00 | -0,03% | 111,23 | 112,88 | 111,99 | 111,80 | 112,00 | 5.722 | 222.776.224 |
| 5/8/2024 | 111,87 | 112,03 | -0,21% | 110,06 | 112,48 | 111,32 | 112,03 | 112,20 | 5.683 | 309.205.805 |
| 2/8/2024 | 113,26 | 112,27 | -0,65% | 110,50 | 113,99 | 111,77 | 112,27 | 112,30 | 694 | 952.792.775 |
| 1/8/2024 | 116,09 | 113,00 | -3,39% | 112,55 | 116,95 | 113,16 | 113,00 | 113,10 | 6.455 | 1.009.512.465 |
| 31/7/2024 | 116,85 | 116,96 | +0,09% | 116,03 | 117,85 | 116,91 | 116,71 | 116,96 | 5.064 | 192.575.402 |
| 30/7/2024 | 117,01 | 116,86 | -0,54% | 115,15 | 117,48 | 116,25 | 116,20 | 116,86 | 7.003 | 246.296.193 |
| 29/7/2024 | 117,80 | 117,49 | +0,11% | 116,81 | 117,80 | 117,34 | 117,00 | 117,49 | 6.765 | 218.847.004 |
| 26/7/2024 | 117,50 | 117,36 | +0,02% | 117,34 | 117,93 | 117,68 | 117,36 | 117,47 | 4.151 | 159.278.318 |
| 25/7/2024 | 117,67 | 117,34 | -0,28% | 117,21 | 118,14 | 117,60 | 117,34 | 117,54 | 6.135 | 238.738.516 |
| 24/7/2024 | 117,86 | 117,67 | -0,16% | 117,02 | 118,20 | 117,66 | 117,41 | 117,67 | 5.271 | 311.238.739 |
| 23/7/2024 | 118,00 | 117,86 | -0,20% | 116,97 | 118,48 | 117,99 | 117,86 | 118,33 | 4.531 | 289.034.784 |
| 22/7/2024 | 117,02 | 118,10 | +0,92% | 116,81 | 118,40 | 117,78 | 117,69 | 118,10 | 5.521 | 255.099.496 |
| 19/7/2024 | 116,88 | 117,02 | +0,02% | 116,81 | 117,68 | 117,22 | 117,02 | 117,63 | 5.426 | 239.284.198 |
| 18/7/2024 | 117,17 | 117,00 | -0,17% | 116,27 | 117,87 | 116,96 | 116,80 | 117,00 | 3.682 | 242.384.699 |
| 17/7/2024 | 114,77 | 117,20 | +2,41% | 114,69 | 117,93 | 116,72 | 117,19 | 117,20 | 7.126 | 578.966.339 |
| 16/7/2024 | 114,71 | 114,44 | -0,24% | 114,30 | 115,00 | 114,65 | 114,44 | 114,45 | 4.674 | 186.570.675 |
| 15/7/2024 | 113,87 | 114,71 | +0,76% | 113,87 | 115,00 | 114,48 | 114,71 | 114,96 | 4.766 | 219.838.917 |
| 12/7/2024 | 113,00 | 113,84 | +0,74% | 112,84 | 113,87 | 113,45 | 113,82 | 113,84 | 4.243 | 227.570.392 |
| 11/7/2024 | 112,42 | 113,00 | +0,53% | 112,10 | 113,10 | 112,69 | 113,00 | 113,10 | 73 | 310.632.887 |
| 10/7/2024 | 112,00 | 112,40 | +0,33% | 111,79 | 113,00 | 112,08 | 112,40 | 112,98 | 8.188 | 347.270.434 |
| 9/7/2024 | 111,84 | 112,03 | +0,17% | 111,19 | 112,18 | 111,74 | 111,75 | 112,03 | 5.263 | 225.535.956 |
| 8/7/2024 | 112,15 | 111,84 | -0,01% | 111,60 | 113,09 | 111,96 | 111,82 | 111,84 | 8.258 | 283.982.825 |
| 5/7/2024 | 112,39 | 111,85 | -0,52% | 111,53 | 112,81 | 111,97 | 111,85 | 112,11 | 7.819 | 296.118.044 |
| 4/7/2024 | 111,00 | 112,44 | +0,93% | 109,62 | 112,49 | 111,61 | 111,90 | 112,44 | 8.682 | 530.512.306 |
| 3/7/2024 | 109,70 | 111,40 | +1,39% | 108,40 | 112,20 | 110,32 | 111,10 | 111,40 | 1.355 | 1.082.235.060 |
| 2/7/2024 | 111,82 | 109,87 | -1,61% | 109,35 | 112,45 | 110,58 | 109,87 | 109,99 | 8.146 | 691.022.933 |
| 1/7/2024 | 112,94 | 111,67 | -1,64% | 111,11 | 113,99 | 113,14 | 111,67 | 111,70 | 5.048 | 592.186.527 |
| 28/6/2024 | 113,12 | 113,53 | +0,37% | 113,00 | 114,86 | 113,67 | 113,53 | 113,54 | 7.859 | 228.724.254 |
| 27/6/2024 | 113,04 | 113,11 | +0,06% | 112,50 | 114,17 | 113,33 | 113,11 | 113,43 | 1.596 | 288.892.211 |
| 26/6/2024 | 113,15 | 113,04 | -0,05% | 112,50 | 113,38 | 112,95 | 113,04 | 113,05 | 7.867 | 225.747.769 |
| 25/6/2024 | 112,20 | 113,10 | +0,80% | 112,20 | 113,15 | 112,96 | 112,99 | 113,10 | 8.217 | 309.123.211 |
| 24/6/2024 | 111,50 | 112,20 | +0,63% | 111,50 | 113,20 | 112,46 | 112,20 | 112,52 | 6.499 | 206.615.873 |
| 21/6/2024 | 112,70 | 111,50 | -0,89% | 111,50 | 114,48 | 112,75 | 111,42 | 111,50 | 8.012 | 241.040.555 |
| 20/6/2024 | 110,90 | 112,50 | +1,47% | 110,88 | 113,50 | 112,95 | 112,50 | 112,70 | 3.788 | 521.163.648 |
| 19/6/2024 | 110,77 | 110,87 | +0,09% | 109,93 | 111,27 | 110,63 | 110,87 | 110,95 | 5.257 | 194.327.425 |
| 18/6/2024 | 110,00 | 110,77 | +0,70% | 110,00 | 111,84 | 110,90 | 110,77 | 110,98 | 7.461 | 257.483.649 |
| 17/6/2024 | 110,39 | 110,00 | +0,11% | 109,92 | 110,39 | 110,11 | 109,99 | 110,00 | 9.248 | 397.870.960 |
| 14/6/2024 | 109,92 | 109,88 | -0,04% | 109,01 | 110,19 | 109,81 | 109,88 | 109,94 | 6.687 | 356.943.573 |
| 13/6/2024 | 111,61 | 109,92 | -1,42% | 109,61 | 111,98 | 110,34 | 109,92 | 110,00 | 3.147 | 248.662.114 |
| 12/6/2024 | 113,37 | 111,50 | -1,50% | 110,56 | 113,96 | 112,54 | 111,50 | 112,49 | 7.768 | 374.127.358 |
| 11/6/2024 | 113,98 | 113,20 | -0,64% | 113,10 | 115,18 | 114,15 | 113,20 | 113,95 | 4.972 | 304.929.841 |
| 10/6/2024 | 113,25 | 113,93 | +0,60% | 112,92 | 115,49 | 114,78 | 113,93 | 114,45 | 5.173 | 994.796.352 |
| 7/6/2024 | 113,89 | 113,25 | -0,66% | 112,91 | 113,89 | 113,23 | 113,24 | 113,25 | 6.316 | 226.268.296 |
| 6/6/2024 | 113,78 | 114,00 | -0,11% | 112,00 | 114,00 | 112,48 | 113,90 | 114,00 | 3.718 | 875.797.190 |
| 5/6/2024 | 114,00 | 114,13 | +0,11% | 113,70 | 114,50 | 113,98 | 113,93 | 114,13 | 9.591 | 234.509.796 |
| 4/6/2024 | 114,93 | 114,00 | -0,85% | 113,70 | 115,29 | 113,91 | 114,00 | 114,15 | 8.285 | 1.322.813.917 |
| 3/6/2024 | 115,55 | 114,98 | -1,18% | 114,82 | 115,78 | 115,34 | 114,97 | 114,98 | 6.836 | 291.272.307 |
| 31/5/2024 | 116,40 | 116,35 | -0,04% | 116,14 | 116,58 | 116,29 | 116,32 | 116,35 | 4.922 | 229.118.852 |
| 29/5/2024 | 117,02 | 116,40 | -0,53% | 116,00 | 117,31 | 116,43 | 116,13 | 116,40 | 6.621 | 230.466.198 |
| 28/5/2024 | 117,25 | 117,02 | -0,20% | 116,78 | 117,60 | 117,12 | 116,93 | 117,02 | 4.275 | 202.563.987 |
| 27/5/2024 | 117,50 | 117,25 | -0,21% | 116,95 | 117,73 | 117,37 | 117,25 | 117,27 | 6.723 | 225.223.288 |
| 24/5/2024 | 117,10 | 117,50 | +0,17% | 117,10 | 117,79 | 117,42 | 117,50 | 117,51 | 4.843 | 234.138.925 |
| 23/5/2024 | 117,99 | 117,30 | -0,61% | 117,00 | 118,02 | 117,29 | 117,30 | 117,32 | 6.607 | 203.462.804 |
| 22/5/2024 | 118,06 | 118,02 | -0,03% | 117,71 | 118,09 | 117,97 | 117,88 | 118,02 | 6.217 | 159.966.515 |
| 21/5/2024 | 118,18 | 118,05 | -0,11% | 118,00 | 118,40 | 118,15 | 118,05 | 118,09 | 8.958 | 277.658.617 |
| 20/5/2024 | 118,40 | 118,18 | -0,18% | 118,12 | 118,46 | 118,33 | 118,17 | 118,18 | 5.941 | 181.006.022 |
| 17/5/2024 | 118,00 | 118,39 | +0,33% | 117,91 | 118,47 | 118,39 | 118,26 | 118,39 | 8.465 | 203.976.815 |
| 16/5/2024 | 118,01 | 118,00 | +0,07% | 117,63 | 118,68 | 118,17 | 117,90 | 118,00 | 4.458 | 212.462.903 |
| 15/5/2024 | 117,61 | 117,92 | +0,35% | 117,26 | 117,97 | 117,77 | 117,92 | 117,95 | 6.710 | 203.675.288 |
| 14/5/2024 | 117,98 | 117,51 | -0,42% | 117,50 | 118,50 | 117,88 | 117,51 | 117,60 | 6.425 | 194.038.701 |
| 13/5/2024 | 118,55 | 118,00 | -0,72% | 118,00 | 118,85 | 118,46 | 117,99 | 118,00 | 4.771 | 196.188.927 |
| 10/5/2024 | 118,35 | 118,86 | +0,52% | 118,30 | 119,78 | 118,87 | 118,52 | 118,86 | 7.228 | 265.080.292 |
| 9/5/2024 | 118,86 | 118,25 | -0,51% | 118,05 | 118,86 | 118,33 | 118,25 | 118,27 | 7.757 | 333.776.281 |
| 8/5/2024 | 119,70 | 118,86 | -0,66% | 118,50 | 119,99 | 119,08 | 118,81 | 118,86 | 4.769 | 208.275.708 |
| 7/5/2024 | 119,50 | 119,65 | +0,13% | 119,50 | 119,97 | 119,65 | 119,65 | 119,88 | 3.848 | 117.903.510 |
| 6/5/2024 | 119,46 | 119,50 | +0,03% | 119,02 | 120,00 | 119,59 | 119,42 | 119,50 | 5.582 | 207.512.210 |
| 3/5/2024 | 119,46 | 119,46 | 0,00% | 119,09 | 120,30 | 119,61 | 119,46 | 119,56 | 5.831 | 163.382.803 |
| 2/5/2024 | 119,49 | 119,46 | -0,28% | 118,61 | 119,49 | 119,17 | 119,32 | 119,46 | 8.504 | 254.726.239 |
| 30/4/2024 | 119,89 | 119,79 | -0,08% | 119,50 | 120,56 | 119,86 | 119,60 | 119,79 | 4.433 | 209.961.878 |
| 29/4/2024 | 119,75 | 119,89 | +0,12% | 118,79 | 120,00 | 119,48 | 119,89 | 119,94 | 4.207 | 242.504.954 |
| 26/4/2024 | 119,16 | 119,75 | +0,50% | 118,11 | 119,89 | 119,41 | 119,70 | 119,75 | 5.429 | 211.848.460 |
| 25/4/2024 | 118,81 | 119,16 | -0,09% | 118,70 | 119,27 | 118,89 | 119,10 | 119,16 | 7.033 | 252.874.034 |
| 24/4/2024 | 119,03 | 119,27 | -0,18% | 118,78 | 119,49 | 119,00 | 119,27 | 119,28 | 8.054 | 254.963.248 |
| 23/4/2024 | 119,39 | 119,49 | +0,06% | 118,73 | 119,51 | 119,20 | 119,22 | 119,49 | 5.186 | 281.317.510 |
| 22/4/2024 | 120,89 | 119,42 | -1,29% | 118,11 | 120,89 | 118,83 | 119,19 | 119,42 | 202 | 658.750.743 |
| 19/4/2024 | 119,65 | 120,98 | +1,10% | 119,10 | 120,98 | 119,57 | 120,10 | 120,98 | 6.129 | 258.241.650 |