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.
BRCR11 - FII BC FUND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 40,38 | 40,39 | +0,27% | 40,21 | 40,39 | 40,28 | 40,28 | 40,39 | 2.647 | 83.957.606 |
| 16/4/2025 | 40,20 | 40,28 | +0,20% | 40,17 | 40,35 | 40,25 | 40,28 | 40,31 | 2.528 | 96.859.347 |
| 15/4/2025 | 40,15 | 40,20 | +0,20% | 40,00 | 40,30 | 40,16 | 40,20 | 40,21 | 6.900 | 129.284.828 |
| 14/4/2025 | 40,11 | 40,12 | +0,17% | 39,92 | 40,55 | 40,13 | 40,11 | 40,12 | 5.001 | 141.043.413 |
| 11/4/2025 | 40,40 | 40,05 | -0,62% | 40,00 | 40,57 | 40,18 | 40,05 | 40,24 | 3.271 | 73.212.524 |
| 10/4/2025 | 40,17 | 40,30 | +0,62% | 39,83 | 40,66 | 40,11 | 40,30 | 40,32 | 3.458 | 118.447.199 |
| 9/4/2025 | 39,92 | 40,05 | +0,38% | 39,71 | 40,10 | 39,87 | 39,93 | 40,05 | 4.459 | 143.710.940 |
| 8/4/2025 | 39,94 | 39,90 | -1,26% | 39,90 | 40,12 | 40,03 | 39,90 | 40,00 | 3.878 | 186.598.458 |
| 7/4/2025 | 40,05 | 40,41 | +0,50% | 39,97 | 40,59 | 40,20 | 40,41 | 40,56 | 5.945 | 136.919.317 |
| 4/4/2025 | 40,09 | 40,21 | +0,65% | 39,89 | 40,24 | 40,06 | 40,18 | 40,21 | 6.881 | 233.160.858 |
| 3/4/2025 | 39,87 | 39,95 | +0,33% | 39,85 | 40,09 | 39,95 | 39,95 | 39,96 | 4.442 | 77.505.569 |
| 2/4/2025 | 39,85 | 39,82 | -0,45% | 39,81 | 40,21 | 39,93 | 39,82 | 39,94 | 4.081 | 144.594.137 |
| 1/4/2025 | 40,07 | 40,00 | 0,00% | 39,76 | 40,13 | 39,93 | 39,84 | 40,00 | 3.966 | 159.488.472 |
| 31/3/2025 | 40,33 | 40,00 | -0,72% | 39,95 | 40,33 | 40,05 | 40,00 | 40,04 | 4.365 | 187.072.239 |
| 28/3/2025 | 40,33 | 40,29 | +0,75% | 40,03 | 40,34 | 40,09 | 40,11 | 40,29 | 3.648 | 141.548.957 |
| 27/3/2025 | 40,10 | 39,99 | -0,20% | 39,90 | 40,66 | 40,14 | 39,99 | 40,05 | 5.955 | 206.140.297 |
| 26/3/2025 | 40,01 | 40,07 | +0,35% | 39,90 | 40,20 | 39,98 | 40,01 | 40,07 | 2.569 | 114.011.153 |
| 25/3/2025 | 40,08 | 39,93 | -0,18% | 39,86 | 40,10 | 39,92 | 39,89 | 39,93 | 3.507 | 142.695.814 |
| 24/3/2025 | 40,00 | 40,00 | 0,00% | 39,85 | 40,15 | 39,93 | 39,92 | 40,00 | 5.934 | 185.410.921 |
| 21/3/2025 | 40,08 | 40,00 | -0,25% | 39,95 | 40,29 | 40,03 | 40,00 | 40,01 | 4.816 | 116.057.387 |
| 20/3/2025 | 40,23 | 40,10 | +0,43% | 39,90 | 40,26 | 40,04 | 40,10 | 40,13 | 5.020 | 146.816.192 |
| 19/3/2025 | 40,00 | 39,93 | -0,15% | 39,90 | 40,27 | 40,07 | 39,93 | 40,19 | 3.343 | 130.629.930 |
| 18/3/2025 | 39,98 | 39,99 | +0,05% | 39,84 | 40,32 | 39,97 | 39,98 | 40,15 | 8.923 | 195.799.609 |
| 17/3/2025 | 39,95 | 39,97 | +0,33% | 39,63 | 39,98 | 39,83 | 39,95 | 39,97 | 5.324 | 160.881.883 |
| 14/3/2025 | 39,80 | 39,84 | +0,61% | 39,53 | 39,90 | 39,70 | 39,79 | 39,84 | 5.061 | 127.300.813 |
| 13/3/2025 | 39,80 | 39,60 | -0,98% | 39,51 | 39,97 | 39,65 | 39,59 | 39,60 | 5.902 | 122.814.027 |
| 12/3/2025 | 39,51 | 39,99 | -0,65% | 39,50 | 39,99 | 39,71 | 39,95 | 39,99 | 5.857 | 153.769.582 |
| 11/3/2025 | 40,00 | 40,25 | +0,63% | 39,87 | 40,25 | 40,01 | 40,20 | 40,25 | 5.036 | 142.532.078 |
| 10/3/2025 | 39,95 | 40,00 | +0,13% | 39,81 | 40,00 | 39,89 | 40,00 | 40,01 | 3.191 | 160.212.038 |
| 7/3/2025 | 40,27 | 39,95 | -0,35% | 39,88 | 40,27 | 39,95 | 39,95 | 40,00 | 6.087 | 161.083.976 |
| 6/3/2025 | 39,92 | 40,09 | +1,11% | 39,60 | 40,28 | 39,82 | 39,95 | 40,09 | 7.041 | 218.934.952 |
| 5/3/2025 | 39,51 | 39,65 | +0,46% | 39,47 | 39,92 | 39,70 | 39,65 | 39,79 | 3.504 | 127.536.934 |
| 28/2/2025 | 39,89 | 39,47 | -0,70% | 39,41 | 39,90 | 39,61 | 39,47 | 39,87 | 11.185 | 335.327.649 |
| 27/2/2025 | 39,60 | 39,75 | -0,05% | 39,51 | 40,10 | 39,75 | 39,75 | 39,90 | 4.628 | 152.085.697 |
| 26/2/2025 | 39,74 | 39,77 | +0,08% | 39,55 | 40,19 | 39,79 | 39,70 | 39,77 | 3.109 | 235.920.123 |
| 25/2/2025 | 39,90 | 39,74 | 0,00% | 39,30 | 40,28 | 39,58 | 39,71 | 39,74 | 4.210 | 186.085.799 |
| 24/2/2025 | 39,69 | 39,74 | -0,72% | 39,61 | 40,00 | 39,73 | 39,71 | 39,74 | 3.887 | 144.358.008 |
| 21/2/2025 | 40,24 | 40,03 | +0,40% | 39,61 | 40,30 | 39,80 | 39,70 | 40,03 | 3.723 | 164.147.381 |
| 20/2/2025 | 39,37 | 39,87 | +1,27% | 39,35 | 40,90 | 40,04 | 39,80 | 39,87 | 4.447 | 344.496.710 |
| 19/2/2025 | 39,50 | 39,37 | -0,30% | 39,32 | 39,62 | 39,47 | 39,37 | 39,48 | 2.407 | 104.689.866 |
| 18/2/2025 | 39,48 | 39,49 | +0,33% | 39,32 | 39,61 | 39,43 | 39,40 | 39,49 | 4.196 | 143.123.743 |
| 17/2/2025 | 39,58 | 39,36 | -0,28% | 39,34 | 39,59 | 39,46 | 39,35 | 39,47 | 2.746 | 125.377.792 |
| 14/2/2025 | 39,24 | 39,47 | +0,59% | 39,20 | 39,55 | 39,33 | 39,45 | 39,47 | 4.258 | 86.970.383 |
| 13/2/2025 | 39,40 | 39,24 | -0,41% | 39,20 | 39,54 | 39,32 | 39,24 | 39,48 | 4.961 | 95.589.994 |
| 12/2/2025 | 39,37 | 39,40 | +0,08% | 39,28 | 39,50 | 39,34 | 39,29 | 39,40 | 3.335 | 83.469.168 |
| 11/2/2025 | 39,61 | 39,37 | -0,25% | 39,30 | 39,61 | 39,35 | 39,34 | 39,37 | 3.934 | 77.582.068 |
| 10/2/2025 | 39,22 | 39,47 | -0,88% | 39,10 | 39,71 | 39,37 | 39,32 | 39,47 | 2.337 | 117.582.342 |
| 7/2/2025 | 39,86 | 39,82 | +0,08% | 39,60 | 40,75 | 40,02 | 39,82 | 40,03 | 5.194 | 229.235.323 |
| 6/2/2025 | 39,80 | 39,79 | -0,03% | 39,70 | 40,00 | 39,83 | 39,79 | 39,92 | 3.282 | 122.043.846 |
| 5/2/2025 | 39,61 | 39,80 | +0,43% | 39,60 | 39,89 | 39,68 | 39,72 | 39,80 | 5.995 | 120.611.086 |
| 4/2/2025 | 39,94 | 39,63 | -0,78% | 39,60 | 40,00 | 39,67 | 39,63 | 39,82 | 9.163 | 164.903.341 |
| 3/2/2025 | 39,89 | 39,94 | 0,00% | 39,21 | 39,94 | 39,61 | 39,61 | 39,93 | 4.815 | 147.253.783 |
| 31/1/2025 | 39,86 | 39,94 | +0,20% | 39,58 | 39,96 | 39,72 | 39,79 | 39,94 | 5.575 | 134.126.724 |
| 30/1/2025 | 39,53 | 39,86 | +0,83% | 39,26 | 40,00 | 39,51 | 39,63 | 39,86 | 6.392 | 176.358.078 |
| 29/1/2025 | 39,30 | 39,53 | +0,59% | 39,16 | 39,60 | 39,37 | 39,44 | 39,53 | 8.586 | 122.974.619 |
| 28/1/2025 | 39,48 | 39,30 | -0,48% | 39,14 | 39,49 | 39,23 | 39,30 | 39,42 | 3.405 | 103.401.185 |
| 27/1/2025 | 39,37 | 39,49 | +0,82% | 38,95 | 39,49 | 39,17 | 39,29 | 39,49 | 3.246 | 114.786.995 |
| 24/1/2025 | 39,60 | 39,17 | -1,09% | 39,17 | 39,60 | 39,40 | 39,17 | 39,49 | 5.160 | 114.157.897 |
| 23/1/2025 | 39,94 | 39,60 | -0,33% | 39,46 | 40,00 | 39,62 | 39,47 | 39,60 | 7.333 | 111.157.316 |
| 22/1/2025 | 39,99 | 39,73 | +0,08% | 39,60 | 39,99 | 39,69 | 39,71 | 39,73 | 7.362 | 87.006.039 |
| 21/1/2025 | 40,00 | 39,70 | -0,03% | 39,60 | 40,00 | 39,73 | 39,69 | 39,81 | 5.261 | 112.024.419 |
| 20/1/2025 | 40,00 | 39,71 | -0,10% | 39,45 | 40,00 | 39,64 | 39,61 | 39,71 | 3.840 | 127.461.169 |
| 17/1/2025 | 40,00 | 39,75 | -0,63% | 39,50 | 40,03 | 39,64 | 39,70 | 39,75 | 3.286 | 128.902.304 |
| 16/1/2025 | 40,20 | 40,00 | -0,50% | 39,78 | 40,60 | 40,06 | 40,00 | 40,06 | 7.319 | 123.256.213 |
| 15/1/2025 | 40,46 | 40,20 | -0,64% | 40,05 | 40,70 | 40,24 | 40,20 | 40,28 | 5.937 | 116.779.343 |
| 14/1/2025 | 40,22 | 40,46 | +0,57% | 39,72 | 40,80 | 40,14 | 40,41 | 40,46 | 5.418 | 89.548.876 |
| 13/1/2025 | 39,91 | 40,23 | +1,44% | 39,55 | 40,50 | 39,75 | 39,70 | 40,23 | 6.465 | 151.729.812 |
| 10/1/2025 | 40,06 | 39,66 | -1,00% | 39,55 | 40,42 | 39,74 | 39,66 | 39,71 | 4.957 | 109.627.570 |
| 9/1/2025 | 40,78 | 40,06 | -2,08% | 39,98 | 40,78 | 40,14 | 40,00 | 40,06 | 3.253 | 109.930.263 |
| 8/1/2025 | 40,93 | 40,91 | -0,02% | 40,60 | 41,29 | 40,82 | 40,85 | 40,91 | 7.657 | 146.339.577 |
| 7/1/2025 | 40,99 | 40,92 | +0,07% | 40,41 | 41,47 | 40,65 | 40,92 | 40,96 | 6.609 | 152.140.121 |
| 6/1/2025 | 40,78 | 40,89 | +0,27% | 40,60 | 41,30 | 40,83 | 40,71 | 40,90 | 3.029 | 133.282.326 |
| 3/1/2025 | 42,00 | 40,78 | -2,14% | 40,04 | 42,00 | 40,95 | 40,59 | 40,78 | 9.126 | 324.797.003 |
| 2/1/2025 | 41,67 | 41,67 | +0,26% | 41,65 | 41,98 | 41,83 | 41,67 | 41,84 | 3.532 | 104.605.978 |
| 30/12/2024 | 41,67 | 41,56 | -0,17% | 41,26 | 41,87 | 41,55 | 41,56 | 41,70 | 6.135 | 98.056.222 |
| 27/12/2024 | 41,85 | 41,63 | +0,48% | 41,42 | 41,89 | 41,57 | 41,52 | 41,63 | 3.423 | 107.355.503 |
| 26/12/2024 | 41,60 | 41,43 | +0,02% | 41,12 | 41,89 | 41,42 | 41,42 | 41,43 | 4.799 | 150.323.867 |
| 23/12/2024 | 40,46 | 41,42 | +2,35% | 40,00 | 41,50 | 40,94 | 41,42 | 41,43 | 8.432 | 296.547.616 |
| 20/12/2024 | 38,95 | 40,47 | +3,96% | 38,60 | 40,49 | 39,29 | 40,10 | 40,47 | 10.903 | 233.427.144 |
| 19/12/2024 | 39,60 | 38,93 | -1,44% | 38,50 | 39,69 | 39,00 | 38,90 | 38,93 | 8.114 | 190.584.231 |
| 18/12/2024 | 40,35 | 39,50 | -1,64% | 39,50 | 40,35 | 39,72 | 39,50 | 39,66 | 3.692 | 171.275.748 |
| 17/12/2024 | 40,56 | 40,16 | -0,32% | 39,97 | 40,56 | 40,03 | 39,99 | 40,16 | 5.975 | 146.558.456 |
| 16/12/2024 | 40,45 | 40,29 | +0,37% | 39,90 | 40,85 | 40,15 | 40,10 | 40,29 | 10.234 | 201.629.607 |
| 13/12/2024 | 40,11 | 40,14 | +1,08% | 39,75 | 40,79 | 40,00 | 40,04 | 40,14 | 9.140 | 189.031.884 |
| 12/12/2024 | 40,00 | 39,71 | -0,73% | 39,71 | 40,20 | 39,90 | 39,71 | 39,85 | 6.999 | 147.091.417 |
| 11/12/2024 | 40,19 | 40,00 | -0,50% | 39,79 | 40,27 | 40,01 | 39,94 | 40,12 | 4.718 | 173.352.582 |
| 10/12/2024 | 40,65 | 40,20 | -0,99% | 40,02 | 40,93 | 40,27 | 40,17 | 40,20 | 3.478 | 144.900.227 |
| 9/12/2024 | 41,15 | 40,60 | -1,05% | 40,42 | 41,30 | 40,73 | 40,60 | 40,61 | 8.158 | 160.775.234 |
| 6/12/2024 | 41,62 | 41,03 | -1,42% | 40,90 | 42,14 | 41,16 | 41,03 | 41,26 | 6.657 | 221.935.616 |
| 5/12/2024 | 41,40 | 41,62 | +0,29% | 41,17 | 42,00 | 41,39 | 41,62 | 41,66 | 9.210 | 206.452.049 |
| 4/12/2024 | 41,95 | 41,50 | -0,84% | 41,40 | 42,00 | 41,71 | 41,50 | 41,60 | 10.759 | 170.325.894 |
| 3/12/2024 | 42,15 | 41,85 | -0,71% | 41,12 | 42,47 | 41,93 | 41,85 | 42,00 | 15.935 | 354.371.078 |
| 2/12/2024 | 42,88 | 42,15 | -1,01% | 42,15 | 42,99 | 42,40 | 42,15 | 42,39 | 6.633 | 291.370.493 |
| 29/11/2024 | 43,73 | 42,58 | -1,66% | 42,30 | 43,98 | 42,64 | 42,50 | 42,58 | 4.561 | 283.890.446 |
| 28/11/2024 | 44,70 | 43,30 | -3,28% | 43,30 | 44,77 | 44,31 | 43,30 | 43,49 | 4.156 | 150.344.812 |
| 27/11/2024 | 44,50 | 44,77 | +0,43% | 44,40 | 44,94 | 44,64 | 44,77 | 44,91 | 3.829 | 132.465.788 |
| 26/11/2024 | 44,25 | 44,58 | +0,75% | 44,25 | 44,58 | 44,40 | 44,50 | 44,58 | 6.016 | 110.026.869 |
| 25/11/2024 | 43,61 | 44,25 | +1,49% | 43,61 | 44,42 | 44,03 | 44,25 | 44,34 | 4.621 | 130.490.808 |
| 22/11/2024 | 43,20 | 43,60 | +0,90% | 42,96 | 44,40 | 43,19 | 43,60 | 43,62 | 8.688 | 187.497.215 |
| 21/11/2024 | 43,03 | 43,21 | +0,42% | 42,85 | 43,40 | 43,12 | 43,21 | 43,25 | 4.177 | 161.194.005 |
| 19/11/2024 | 43,05 | 43,03 | -0,05% | 42,82 | 43,28 | 43,11 | 42,87 | 43,03 | 6.217 | 116.119.530 |
| 18/11/2024 | 42,55 | 43,05 | +1,56% | 42,51 | 43,09 | 42,76 | 43,05 | 43,09 | 4.298 | 134.119.865 |
| 14/11/2024 | 42,51 | 42,39 | -0,26% | 42,15 | 43,18 | 42,72 | 42,39 | 42,50 | 5.935 | 162.718.684 |
| 13/11/2024 | 43,06 | 42,50 | -0,70% | 42,50 | 43,07 | 42,76 | 42,50 | 42,73 | 3.080 | 127.703.553 |
| 12/11/2024 | 43,40 | 42,80 | -1,11% | 42,60 | 43,70 | 43,04 | 42,80 | 42,83 | 3.776 | 154.077.602 |
| 11/11/2024 | 43,87 | 43,28 | -1,34% | 43,10 | 43,87 | 43,30 | 43,28 | 43,29 | 4.002 | 126.485.159 |
| 8/11/2024 | 43,16 | 43,87 | -0,41% | 42,92 | 44,30 | 43,28 | 43,58 | 43,87 | 4.466 | 135.472.250 |
| 7/11/2024 | 44,35 | 44,05 | -0,63% | 43,80 | 44,90 | 44,17 | 44,05 | 44,25 | 7.618 | 142.841.452 |
| 6/11/2024 | 43,45 | 44,33 | +2,03% | 43,28 | 44,67 | 43,71 | 43,81 | 44,33 | 5.264 | 149.365.444 |
| 5/11/2024 | 43,20 | 43,45 | +0,65% | 42,82 | 43,80 | 43,14 | 43,45 | 43,47 | 6.329 | 177.978.117 |
| 4/11/2024 | 43,61 | 43,17 | -1,01% | 43,10 | 43,75 | 43,26 | 43,17 | 43,39 | 14.757 | 216.992.668 |
| 1/11/2024 | 43,80 | 43,61 | +0,25% | 43,02 | 43,81 | 43,49 | 43,61 | 43,62 | 5.747 | 144.283.115 |
| 31/10/2024 | 43,99 | 43,50 | -1,07% | 43,50 | 44,19 | 43,74 | 43,50 | 43,63 | 4.278 | 110.515.430 |
| 30/10/2024 | 44,19 | 43,97 | -0,50% | 43,80 | 44,39 | 43,88 | 43,84 | 43,97 | 3.192 | 112.297.496 |
| 29/10/2024 | 44,23 | 44,19 | -0,02% | 43,80 | 44,40 | 43,86 | 44,19 | 44,22 | 9.048 | 205.154.433 |
| 28/10/2024 | 44,50 | 44,20 | -0,67% | 44,11 | 44,68 | 44,34 | 44,20 | 44,42 | 5.194 | 127.532.164 |
| 25/10/2024 | 44,71 | 44,50 | -0,47% | 43,02 | 44,96 | 44,30 | 44,50 | 44,52 | 4.735 | 202.460.226 |
| 24/10/2024 | 44,97 | 44,71 | +0,07% | 44,45 | 44,97 | 44,64 | 44,71 | 44,79 | 3.550 | 97.718.303 |
| 23/10/2024 | 44,97 | 44,68 | -0,27% | 44,64 | 44,97 | 44,75 | 44,68 | 44,85 | 3.271 | 113.614.487 |
| 22/10/2024 | 45,13 | 44,80 | -0,44% | 44,55 | 45,26 | 44,82 | 44,80 | 44,88 | 3.641 | 112.552.558 |
| 21/10/2024 | 45,20 | 45,00 | +0,04% | 44,70 | 45,45 | 44,91 | 45,00 | 45,01 | 6.619 | 135.363.439 |
| 18/10/2024 | 45,00 | 44,98 | +0,09% | 44,85 | 45,48 | 44,99 | 44,98 | 45,11 | 17.326 | 175.276.837 |
| 17/10/2024 | 45,42 | 44,94 | -1,12% | 44,79 | 45,57 | 45,18 | 44,94 | 45,15 | 3.191 | 173.884.296 |
| 16/10/2024 | 45,16 | 45,45 | +0,64% | 45,00 | 45,50 | 45,16 | 45,10 | 45,45 | 6.259 | 141.156.468 |
| 15/10/2024 | 45,00 | 45,16 | +0,36% | 44,88 | 45,19 | 45,01 | 45,10 | 45,16 | 4.789 | 123.900.752 |
| 14/10/2024 | 44,80 | 45,00 | +0,45% | 44,54 | 45,11 | 44,83 | 44,89 | 45,00 | 7.709 | 142.064.726 |
| 11/10/2024 | 44,60 | 44,80 | -0,44% | 44,23 | 45,15 | 44,86 | 44,80 | 44,90 | 4.852 | 150.436.461 |
| 10/10/2024 | 44,90 | 45,00 | +0,49% | 44,50 | 45,02 | 44,72 | 44,71 | 45,00 | 6.290 | 150.888.369 |
| 9/10/2024 | 45,10 | 44,78 | -0,56% | 44,51 | 45,10 | 44,76 | 44,78 | 44,85 | 3.307 | 110.745.782 |
| 8/10/2024 | 44,80 | 45,03 | -0,16% | 44,39 | 45,23 | 44,80 | 45,03 | 45,14 | 5.497 | 129.895.644 |
| 7/10/2024 | 45,50 | 45,10 | -0,88% | 45,00 | 45,50 | 45,24 | 45,10 | 45,15 | 4.051 | 129.793.899 |
| 4/10/2024 | 45,00 | 45,50 | +1,11% | 44,50 | 45,50 | 45,27 | 45,41 | 45,50 | 5.869 | 129.931.203 |
| 3/10/2024 | 45,61 | 45,00 | -1,47% | 44,99 | 45,75 | 45,24 | 44,99 | 45,00 | 4.700 | 143.397.896 |
| 2/10/2024 | 46,30 | 45,67 | -0,93% | 45,20 | 46,30 | 45,69 | 45,67 | 45,75 | 11.379 | 227.243.466 |
| 1/10/2024 | 47,49 | 46,10 | -3,44% | 46,10 | 48,18 | 46,77 | 46,10 | 46,30 | 7.040 | 234.638.059 |
| 30/9/2024 | 47,65 | 47,74 | +0,93% | 47,29 | 48,46 | 47,82 | 47,73 | 47,74 | 5.563 | 173.907.249 |
| 26/9/2024 | 47,50 | 47,30 | -0,42% | 47,01 | 47,69 | 47,28 | 47,25 | 47,30 | 7.434 | 123.884.195 |
| 25/9/2024 | 47,65 | 47,50 | -0,42% | 46,90 | 47,82 | 47,33 | 47,50 | 47,57 | 8.371 | 164.252.714 |
| 24/9/2024 | 47,98 | 47,70 | -0,58% | 47,51 | 47,99 | 47,75 | 47,52 | 47,70 | 7.301 | 124.414.779 |
| 23/9/2024 | 48,17 | 47,98 | -0,39% | 47,75 | 48,57 | 48,06 | 47,86 | 47,98 | 5.921 | 154.207.994 |
| 20/9/2024 | 48,51 | 48,17 | -0,70% | 48,01 | 48,89 | 48,26 | 48,14 | 48,17 | 7.394 | 163.971.164 |
| 19/9/2024 | 49,00 | 48,51 | -1,10% | 48,50 | 49,04 | 48,65 | 48,51 | 48,62 | 3.865 | 133.381.227 |
| 18/9/2024 | 49,00 | 49,05 | +0,27% | 48,52 | 49,28 | 48,89 | 49,05 | 49,14 | 7.111 | 248.701.509 |
| 17/9/2024 | 49,35 | 48,92 | -0,87% | 48,91 | 49,43 | 49,11 | 48,91 | 48,92 | 6.436 | 143.611.132 |
| 16/9/2024 | 49,51 | 49,35 | -0,32% | 49,30 | 49,53 | 49,40 | 49,32 | 49,35 | 9.085 | 138.901.015 |
| 13/9/2024 | 49,58 | 49,51 | -0,14% | 49,20 | 49,60 | 49,37 | 49,35 | 49,51 | 7.638 | 150.496.163 |
| 12/9/2024 | 49,50 | 49,58 | +0,14% | 49,25 | 49,58 | 49,45 | 49,51 | 49,58 | 3.833 | 97.746.205 |
| 11/9/2024 | 49,26 | 49,51 | +0,55% | 49,07 | 49,70 | 49,41 | 49,50 | 49,51 | 7.464 | 237.159.553 |
| 10/9/2024 | 49,30 | 49,24 | -0,12% | 49,15 | 50,05 | 49,62 | 49,23 | 49,25 | 6.561 | 214.449.053 |
| 9/9/2024 | 49,60 | 49,30 | -1,34% | 49,00 | 49,70 | 49,22 | 49,29 | 49,30 | 8.740 | 175.367.634 |
| 6/9/2024 | 50,10 | 49,97 | -0,36% | 49,55 | 50,21 | 49,93 | 49,96 | 49,97 | 8.330 | 155.819.512 |
| 5/9/2024 | 50,12 | 50,15 | -0,24% | 49,99 | 50,28 | 50,08 | 50,13 | 50,15 | 10.444 | 158.918.748 |
| 4/9/2024 | 50,14 | 50,27 | +0,26% | 50,03 | 50,48 | 50,09 | 50,11 | 50,27 | 4.055 | 116.477.863 |
| 3/9/2024 | 50,65 | 50,14 | -0,71% | 50,12 | 50,65 | 50,28 | 50,14 | 50,24 | 7.746 | 178.997.721 |
| 2/9/2024 | 50,26 | 50,50 | +0,60% | 50,10 | 50,97 | 50,35 | 50,45 | 50,50 | 6.201 | 120.035.573 |
| 30/8/2024 | 50,39 | 50,20 | -0,38% | 50,08 | 50,70 | 50,41 | 50,20 | 50,25 | 4.328 | 79.155.242 |
| 29/8/2024 | 50,79 | 50,39 | +0,02% | 49,97 | 50,79 | 50,08 | 50,30 | 50,39 | 7.551 | 193.470.187 |
| 28/8/2024 | 51,00 | 50,38 | +0,02% | 50,25 | 51,00 | 50,48 | 50,38 | 50,39 | 2.692 | 74.639.937 |
| 27/8/2024 | 50,38 | 50,37 | -0,36% | 50,30 | 50,61 | 50,41 | 50,36 | 50,37 | 2.983 | 57.241.428 |
| 26/8/2024 | 50,73 | 50,55 | -0,06% | 50,25 | 50,90 | 50,43 | 50,54 | 50,55 | 5.750 | 150.321.655 |
| 23/8/2024 | 50,42 | 50,58 | 0,00% | 50,39 | 50,87 | 50,60 | 50,54 | 50,58 | 3.391 | 77.815.187 |
| 22/8/2024 | 50,58 | 50,58 | -0,82% | 50,25 | 50,95 | 50,40 | 50,36 | 50,58 | 3.777 | 109.355.547 |
| 21/8/2024 | 50,43 | 51,00 | +1,23% | 50,16 | 51,00 | 50,66 | 50,49 | 51,00 | 3.926 | 130.204.117 |
| 20/8/2024 | 50,28 | 50,38 | +0,20% | 50,25 | 50,59 | 50,36 | 50,38 | 50,43 | 3.005 | 91.206.095 |
| 19/8/2024 | 50,30 | 50,28 | -0,14% | 50,17 | 50,65 | 50,37 | 50,28 | 50,35 | 5.457 | 111.744.107 |
| 16/8/2024 | 50,64 | 50,35 | -0,57% | 50,25 | 50,79 | 50,48 | 50,34 | 50,35 | 5.479 | 112.501.724 |
| 15/8/2024 | 50,55 | 50,64 | +0,18% | 50,40 | 50,67 | 50,54 | 50,59 | 50,64 | 2.854 | 72.638.337 |
| 14/8/2024 | 50,36 | 50,55 | +0,30% | 50,05 | 50,76 | 50,41 | 50,33 | 50,55 | 4.369 | 132.093.308 |
| 13/8/2024 | 50,42 | 50,40 | -0,04% | 49,96 | 50,57 | 50,17 | 50,39 | 50,40 | 4.930 | 150.297.027 |
| 12/8/2024 | 50,60 | 50,42 | -0,36% | 50,38 | 50,79 | 50,61 | 50,42 | 50,60 | 3.657 | 105.547.411 |
| 9/8/2024 | 50,56 | 50,60 | +0,42% | 50,20 | 50,75 | 50,39 | 50,60 | 50,73 | 5.336 | 147.344.178 |
| 8/8/2024 | 50,60 | 50,39 | -1,39% | 50,19 | 50,96 | 50,46 | 50,39 | 50,53 | 3.661 | 107.846.944 |
| 7/8/2024 | 50,82 | 51,10 | +0,20% | 50,53 | 51,39 | 51,05 | 51,06 | 51,10 | 4.071 | 75.517.541 |
| 6/8/2024 | 50,97 | 51,00 | +0,06% | 50,56 | 51,32 | 50,89 | 50,95 | 51,00 | 6.061 | 113.714.616 |
| 5/8/2024 | 51,48 | 50,97 | -1,03% | 50,50 | 51,48 | 50,86 | 50,88 | 51,00 | 4.413 | 112.346.027 |
| 2/8/2024 | 50,02 | 51,50 | +2,98% | 50,00 | 51,79 | 51,17 | 51,47 | 51,50 | 5.838 | 243.829.998 |
| 1/8/2024 | 49,99 | 50,01 | +0,04% | 49,95 | 50,69 | 50,23 | 50,01 | 50,09 | 6.179 | 125.776.385 |
| 31/7/2024 | 50,78 | 49,99 | -1,58% | 49,70 | 50,92 | 50,01 | 49,82 | 49,99 | 8.678 | 292.544.624 |
| 30/7/2024 | 49,32 | 50,79 | +3,06% | 49,30 | 50,80 | 50,23 | 50,72 | 50,80 | 6.462 | 230.980.025 |
| 29/7/2024 | 50,54 | 49,28 | -2,20% | 48,91 | 50,54 | 49,37 | 49,28 | 49,29 | 8.693 | 309.912.199 |
| 26/7/2024 | 50,53 | 50,39 | -0,28% | 50,21 | 50,60 | 50,35 | 50,39 | 50,47 | 7.110 | 113.342.653 |
| 25/7/2024 | 51,00 | 50,53 | -0,92% | 50,50 | 51,00 | 50,62 | 50,52 | 50,59 | 4.947 | 80.488.222 |
| 24/7/2024 | 51,13 | 51,00 | 0,00% | 51,00 | 51,15 | 51,03 | 51,00 | 51,07 | 1.814 | 66.036.225 |
| 23/7/2024 | 51,11 | 51,00 | -0,22% | 50,97 | 51,40 | 51,18 | 51,00 | 51,11 | 5.618 | 108.173.729 |
| 22/7/2024 | 51,05 | 51,11 | +0,12% | 51,00 | 51,40 | 51,21 | 51,11 | 51,20 | 5.026 | 100.103.933 |
| 19/7/2024 | 51,20 | 51,05 | -0,33% | 50,89 | 51,40 | 50,98 | 51,05 | 50,80 | 6.164 | 85.229.404 |
| 18/7/2024 | 51,18 | 51,22 | +0,04% | 51,10 | 51,49 | 51,26 | 51,20 | 51,22 | 4.815 | 66.143.236 |
| 17/7/2024 | 51,46 | 51,20 | -0,45% | 51,03 | 51,64 | 51,42 | 51,20 | 51,23 | 4.965 | 82.063.724 |
| 16/7/2024 | 51,33 | 51,43 | +0,21% | 51,05 | 51,63 | 51,41 | 51,54 | 51,57 | 4.987 | 91.719.837 |
| 15/7/2024 | 50,59 | 51,32 | +1,44% | 50,59 | 51,66 | 51,12 | 51,19 | 51,41 | 3.919 | 115.301.442 |
| 12/7/2024 | 49,98 | 50,59 | +1,18% | 49,98 | 50,86 | 50,50 | 50,45 | 50,59 | 5.095 | 114.496.434 |
| 11/7/2024 | 49,63 | 50,00 | +0,75% | 49,63 | 50,19 | 49,98 | 49,98 | 50,00 | 6.781 | 106.544.791 |
| 10/7/2024 | 49,40 | 49,63 | +0,42% | 49,20 | 49,90 | 49,41 | 49,60 | 49,63 | 7.608 | 133.490.580 |
| 9/7/2024 | 49,44 | 49,42 | -0,04% | 49,15 | 49,61 | 49,38 | 49,42 | 49,53 | 7.779 | 236.609.293 |
| 8/7/2024 | 49,90 | 49,44 | -1,90% | 49,06 | 50,43 | 49,71 | 49,44 | 49,45 | 2.665 | 460.682.586 |
| 5/7/2024 | 50,10 | 50,40 | +0,62% | 50,10 | 50,58 | 50,40 | 50,39 | 50,40 | 4.901 | 114.781.365 |
| 4/7/2024 | 50,11 | 50,09 | +0,08% | 49,99 | 50,20 | 50,05 | 50,09 | 50,16 | 6.091 | 145.838.373 |
| 3/7/2024 | 49,81 | 50,05 | +0,50% | 49,81 | 50,34 | 50,02 | 49,97 | 50,05 | 2.644 | 119.856.824 |
| 2/7/2024 | 51,06 | 49,80 | -2,18% | 49,80 | 51,15 | 50,19 | 49,80 | 50,20 | 6.004 | 234.550.869 |
| 1/7/2024 | 51,01 | 50,91 | -0,22% | 50,64 | 51,50 | 51,11 | 50,91 | 51,06 | 7.558 | 126.715.050 |
| 28/6/2024 | 50,51 | 51,02 | +1,25% | 50,46 | 51,05 | 50,88 | 51,00 | 51,02 | 6.752 | 145.543.798 |
| 27/6/2024 | 50,48 | 50,39 | +0,08% | 50,00 | 50,98 | 50,12 | 50,37 | 50,39 | 8.769 | 293.337.772 |
| 26/6/2024 | 50,35 | 50,35 | +0,60% | 50,10 | 51,32 | 50,65 | 50,35 | 50,38 | 7.202 | 132.065.208 |
| 25/6/2024 | 50,71 | 50,05 | -1,15% | 50,00 | 51,65 | 50,27 | 50,05 | 50,08 | 7.193 | 230.619.722 |
| 24/6/2024 | 50,56 | 50,63 | +0,16% | 50,55 | 51,05 | 50,88 | 50,63 | 50,65 | 5.473 | 130.316.510 |
| 21/6/2024 | 51,06 | 50,55 | -0,88% | 50,55 | 51,30 | 50,97 | 50,55 | 50,58 | 6.827 | 173.664.404 |
| 20/6/2024 | 51,21 | 51,00 | -0,20% | 50,86 | 51,30 | 51,15 | 51,00 | 51,07 | 5.100 | 111.707.529 |
| 19/6/2024 | 51,80 | 51,10 | -1,14% | 51,05 | 51,89 | 51,39 | 51,10 | 51,19 | 6.569 | 187.695.035 |
| 18/6/2024 | 51,95 | 51,69 | -0,04% | 51,26 | 52,15 | 51,72 | 51,68 | 51,69 | 4.329 | 164.106.192 |
| 17/6/2024 | 52,93 | 51,71 | -2,30% | 51,23 | 52,96 | 51,84 | 51,71 | 51,79 | 7.633 | 350.409.976 |
| 14/6/2024 | 52,65 | 52,93 | +0,53% | 52,51 | 53,08 | 52,87 | 52,93 | 53,05 | 7.011 | 110.812.136 |
| 13/6/2024 | 53,00 | 52,65 | -0,34% | 52,54 | 53,88 | 52,78 | 52,65 | 52,72 | 3.333 | 104.416.863 |
| 12/6/2024 | 53,96 | 52,83 | -2,09% | 52,50 | 54,10 | 53,10 | 52,83 | 52,93 | 6.899 | 169.348.580 |
| 11/6/2024 | 53,69 | 53,96 | +0,30% | 53,52 | 54,01 | 53,88 | 53,95 | 54,00 | 4.059 | 108.933.410 |
| 10/6/2024 | 54,00 | 53,80 | -1,93% | 53,79 | 54,21 | 53,88 | 53,80 | 53,90 | 5.215 | 130.561.728 |
| 7/6/2024 | 54,50 | 54,86 | +0,53% | 54,33 | 55,00 | 54,68 | 54,81 | 54,86 | 6.630 | 121.983.838 |
| 6/6/2024 | 54,20 | 54,57 | +0,92% | 54,20 | 54,75 | 54,58 | 54,52 | 54,57 | 6.394 | 126.857.368 |
| 5/6/2024 | 54,92 | 54,07 | -1,55% | 54,00 | 55,07 | 54,57 | 54,07 | 54,11 | 3.791 | 152.291.849 |
| 4/6/2024 | 54,53 | 54,92 | +0,72% | 54,43 | 55,90 | 55,31 | 54,92 | 55,20 | 398 | 349.433.831 |
| 3/6/2024 | 55,28 | 54,53 | -1,21% | 54,24 | 55,29 | 54,91 | 54,53 | 54,56 | 5.460 | 174.153.431 |
| 31/5/2024 | 55,40 | 55,20 | -0,36% | 55,05 | 55,75 | 55,24 | 55,20 | 55,21 | 6.678 | 185.636.501 |
| 29/5/2024 | 54,92 | 55,40 | +0,84% | 54,00 | 55,73 | 55,06 | 55,40 | 55,43 | 8.356 | 214.690.652 |
| 28/5/2024 | 55,08 | 54,94 | -0,25% | 54,65 | 55,08 | 54,83 | 54,71 | 54,94 | 5.797 | 116.279.522 |
| 27/5/2024 | 54,50 | 55,08 | +0,46% | 54,38 | 55,75 | 55,11 | 55,05 | 55,08 | 6.695 | 168.490.977 |
| 24/5/2024 | 54,65 | 54,83 | +0,51% | 54,55 | 55,98 | 55,24 | 54,83 | 54,90 | 1.681 | 189.677.613 |
| 23/5/2024 | 55,26 | 54,55 | -1,57% | 54,36 | 55,26 | 54,73 | 54,55 | 54,58 | 7.140 | 230.626.968 |
| 22/5/2024 | 55,43 | 55,42 | +0,31% | 55,25 | 55,51 | 55,40 | 55,32 | 55,42 | 5.175 | 111.384.693 |
| 21/5/2024 | 55,41 | 55,25 | -0,34% | 55,01 | 55,44 | 55,20 | 55,25 | 55,28 | 6.169 | 138.610.609 |
| 20/5/2024 | 55,30 | 55,44 | +0,25% | 55,26 | 55,62 | 55,49 | 55,44 | 55,47 | 5.068 | 106.013.661 |
| 17/5/2024 | 55,54 | 55,30 | 0,00% | 55,24 | 55,70 | 55,50 | 55,30 | 55,31 | 4.534 | 431.375.693 |
| 16/5/2024 | 55,54 | 55,30 | -0,43% | 55,20 | 55,79 | 55,56 | 55,30 | 55,59 | 5.216 | 95.996.303 |
| 15/5/2024 | 55,61 | 55,54 | 0,00% | 55,25 | 55,80 | 55,52 | 55,27 | 55,54 | 7.287 | 147.232.407 |
| 14/5/2024 | 55,65 | 55,54 | -0,20% | 55,54 | 55,98 | 55,72 | 55,54 | 55,75 | 6.148 | 132.112.479 |
| 13/5/2024 | 56,21 | 55,65 | -1,24% | 55,53 | 56,63 | 55,91 | 55,63 | 55,65 | 7.564 | 293.426.972 |
| 10/5/2024 | 56,69 | 56,35 | -0,60% | 55,81 | 57,00 | 56,64 | 56,35 | 56,40 | 7.635 | 126.434.166 |
| 9/5/2024 | 56,09 | 56,69 | +0,18% | 55,80 | 56,74 | 56,25 | 56,51 | 56,69 | 7.577 | 194.978.876 |
| 8/5/2024 | 55,89 | 56,59 | +1,14% | 55,44 | 56,74 | 56,23 | 56,43 | 56,59 | 5.436 | 218.005.984 |
| 7/5/2024 | 55,78 | 55,95 | +0,29% | 55,58 | 56,17 | 55,89 | 55,87 | 55,95 | 5.745 | 105.684.259 |
| 6/5/2024 | 55,46 | 55,79 | +0,67% | 55,46 | 56,05 | 55,81 | 55,75 | 55,79 | 4.850 | 107.567.783 |
| 3/5/2024 | 56,13 | 55,42 | -1,30% | 55,20 | 56,18 | 55,71 | 55,42 | 55,48 | 6.158 | 158.132.901 |
| 2/5/2024 | 55,39 | 56,15 | +1,35% | 55,30 | 56,88 | 56,34 | 56,15 | 56,25 | 3.725 | 408.676.644 |
| 30/4/2024 | 55,64 | 55,40 | -0,45% | 55,29 | 55,97 | 55,61 | 55,39 | 55,55 | 3.488 | 162.133.508 |
| 29/4/2024 | 55,60 | 55,65 | +0,09% | 54,45 | 56,30 | 55,64 | 55,64 | 55,65 | 6.228 | 181.449.307 |
| 26/4/2024 | 55,29 | 55,60 | +0,54% | 55,09 | 56,00 | 55,45 | 55,60 | 55,84 | 6.190 | 134.373.223 |
| 25/4/2024 | 55,51 | 55,30 | -0,74% | 55,17 | 55,69 | 55,48 | 55,30 | 55,33 | 4.759 | 107.343.497 |
| 24/4/2024 | 55,50 | 55,71 | -0,09% | 55,50 | 56,48 | 56,08 | 55,71 | 56,14 | 4.713 | 144.725.833 |
| 23/4/2024 | 56,09 | 55,76 | -0,41% | 55,72 | 56,55 | 56,11 | 55,76 | 56,07 | 5.220 | 157.730.618 |
| 22/4/2024 | 55,48 | 55,99 | +0,97% | 55,37 | 56,89 | 56,12 | 55,99 | 56,00 | 7.476 | 222.050.049 |
| 19/4/2024 | 54,39 | 55,45 | +1,93% | 54,14 | 55,73 | 54,84 | 55,45 | 55,48 | 5.080 | 106.314.656 |