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.
BTAL11 - FII BTG AGRO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 75,10 | 76,00 | +1,20% | 74,40 | 76,00 | 75,56 | 75,99 | 76,00 | 1.387 | 96.264.693 |
| 16/4/2025 | 74,75 | 75,10 | +0,74% | 74,35 | 75,10 | 74,91 | 75,05 | 75,10 | 665 | 61.935.154 |
| 15/4/2025 | 73,93 | 74,55 | +0,84% | 73,90 | 74,79 | 74,36 | 74,55 | 74,78 | 573 | 58.274.716 |
| 14/4/2025 | 73,06 | 73,93 | +1,15% | 73,06 | 73,95 | 73,66 | 73,55 | 73,93 | 1.223 | 46.492.911 |
| 11/4/2025 | 73,31 | 73,09 | +0,03% | 72,60 | 73,31 | 73,00 | 73,08 | 73,09 | 705 | 43.469.772 |
| 10/4/2025 | 73,24 | 73,07 | +0,41% | 72,60 | 73,49 | 73,19 | 72,91 | 73,18 | 535 | 30.477.611 |
| 9/4/2025 | 72,12 | 72,77 | -0,98% | 72,10 | 73,47 | 72,57 | 72,77 | 73,08 | 1.172 | 42.914.852 |
| 8/4/2025 | 73,11 | 73,49 | +0,53% | 73,05 | 73,56 | 73,34 | 73,30 | 73,49 | 1.360 | 35.830.861 |
| 7/4/2025 | 72,50 | 73,10 | +0,83% | 72,16 | 73,28 | 72,70 | 73,08 | 73,10 | 786 | 36.592.870 |
| 4/4/2025 | 73,57 | 72,50 | +0,72% | 72,50 | 73,57 | 72,87 | 72,50 | 72,62 | 853 | 37.879.999 |
| 3/4/2025 | 73,28 | 71,98 | -1,48% | 71,98 | 73,94 | 73,14 | 71,98 | 72,94 | 2.760 | 41.006.261 |
| 2/4/2025 | 73,45 | 73,06 | -0,53% | 73,00 | 73,91 | 73,68 | 73,06 | 73,85 | 1.156 | 37.573.102 |
| 1/4/2025 | 73,00 | 73,45 | +0,62% | 73,00 | 73,74 | 73,48 | 73,45 | 73,55 | 580 | 65.945.186 |
| 31/3/2025 | 72,22 | 73,00 | +0,73% | 72,20 | 73,00 | 72,64 | 72,98 | 73,00 | 1.382 | 47.543.873 |
| 28/3/2025 | 72,70 | 72,47 | +0,40% | 72,18 | 72,83 | 72,43 | 72,46 | 72,47 | 1.821 | 63.320.914 |
| 27/3/2025 | 72,60 | 72,18 | -0,10% | 71,91 | 73,14 | 72,51 | 71,93 | 72,18 | 2.767 | 69.157.916 |
| 26/3/2025 | 72,50 | 72,25 | -0,01% | 71,90 | 73,11 | 72,37 | 72,04 | 72,25 | 2.494 | 60.959.259 |
| 25/3/2025 | 72,00 | 72,26 | -1,01% | 71,80 | 72,60 | 72,16 | 72,26 | 72,54 | 2.288 | 131.680.120 |
| 24/3/2025 | 73,84 | 73,00 | -1,22% | 73,00 | 73,89 | 73,46 | 73,00 | 73,10 | 1.008 | 57.791.622 |
| 21/3/2025 | 74,44 | 73,90 | -0,54% | 73,90 | 74,60 | 74,31 | 73,90 | 74,33 | 1.146 | 85.001.803 |
| 20/3/2025 | 74,25 | 74,30 | +0,30% | 73,68 | 74,70 | 74,25 | 74,29 | 74,30 | 1.124 | 106.826.120 |
| 19/3/2025 | 74,25 | 74,08 | -0,28% | 73,80 | 74,40 | 74,08 | 74,08 | 74,19 | 2.494 | 61.298.118 |
| 18/3/2025 | 74,50 | 74,29 | +0,46% | 74,03 | 74,99 | 74,28 | 74,28 | 74,29 | 770 | 52.736.149 |
| 17/3/2025 | 73,82 | 73,95 | +0,18% | 73,82 | 74,40 | 73,95 | 73,95 | 73,97 | 991 | 47.769.061 |
| 14/3/2025 | 73,95 | 73,82 | -0,18% | 73,65 | 73,95 | 73,81 | 73,81 | 73,82 | 714 | 67.500.190 |
| 13/3/2025 | 73,99 | 73,95 | +0,27% | 73,75 | 74,40 | 74,02 | 73,84 | 73,95 | 624 | 38.124.583 |
| 12/3/2025 | 73,90 | 73,75 | +0,82% | 73,17 | 73,90 | 73,76 | 73,75 | 73,82 | 435 | 55.810.502 |
| 11/3/2025 | 73,73 | 73,15 | -0,05% | 72,42 | 73,73 | 73,27 | 73,15 | 73,35 | 632 | 34.708.393 |
| 10/3/2025 | 72,63 | 73,19 | +0,77% | 72,00 | 73,20 | 72,96 | 73,15 | 73,19 | 935 | 47.988.275 |
| 7/3/2025 | 72,01 | 72,63 | +0,99% | 71,90 | 73,09 | 72,57 | 72,60 | 72,63 | 871 | 51.638.745 |
| 6/3/2025 | 71,80 | 71,92 | +0,22% | 71,39 | 72,00 | 71,73 | 71,91 | 71,92 | 723 | 65.663.267 |
| 5/3/2025 | 71,76 | 71,76 | 0,00% | 71,51 | 73,15 | 71,95 | 71,70 | 71,76 | 657 | 54.613.408 |
| 28/2/2025 | 71,76 | 71,76 | 0,00% | 71,30 | 72,32 | 71,71 | 71,76 | 71,80 | 2.238 | 89.485.024 |
| 27/2/2025 | 72,74 | 71,76 | 0,00% | 70,58 | 72,74 | 71,99 | 71,77 | 72,33 | 1.159 | 75.027.450 |
| 26/2/2025 | 71,80 | 71,76 | -0,06% | 71,73 | 72,81 | 72,29 | 71,76 | 71,82 | 1.181 | 39.410.703 |
| 25/2/2025 | 71,65 | 71,80 | +0,56% | 71,43 | 71,94 | 71,79 | 71,76 | 71,80 | 1.007 | 39.212.678 |
| 24/2/2025 | 71,65 | 71,40 | -0,35% | 71,11 | 71,65 | 71,39 | 71,30 | 71,40 | 606 | 31.379.924 |
| 21/2/2025 | 70,30 | 71,65 | +1,86% | 70,03 | 72,01 | 71,00 | 70,66 | 71,74 | 1.308 | 68.622.650 |
| 20/2/2025 | 70,00 | 70,34 | -0,73% | 69,54 | 70,50 | 70,26 | 70,30 | 70,34 | 4.452 | 98.788.129 |
| 19/2/2025 | 70,34 | 70,86 | +0,75% | 70,34 | 70,93 | 70,79 | 70,85 | 70,86 | 749 | 50.135.851 |
| 18/2/2025 | 69,33 | 70,33 | +0,20% | 69,33 | 70,80 | 70,21 | 70,33 | 70,48 | 601 | 32.236.118 |
| 17/2/2025 | 69,69 | 70,19 | +0,72% | 69,62 | 70,19 | 69,90 | 70,17 | 70,19 | 1.130 | 56.884.133 |
| 14/2/2025 | 69,69 | 69,69 | +0,53% | 69,35 | 69,69 | 69,59 | 69,68 | 69,69 | 1.496 | 42.676.583 |
| 13/2/2025 | 69,69 | 69,32 | -0,30% | 69,20 | 69,69 | 69,42 | 69,32 | 69,56 | 1.503 | 25.472.177 |
| 12/2/2025 | 69,00 | 69,53 | +0,67% | 69,00 | 69,92 | 69,49 | 69,53 | 69,61 | 454 | 26.184.356 |
| 11/2/2025 | 68,75 | 69,07 | -0,27% | 68,75 | 69,87 | 69,35 | 69,07 | 69,28 | 972 | 41.494.201 |
| 10/2/2025 | 68,49 | 69,26 | +0,52% | 68,35 | 69,27 | 68,71 | 69,13 | 69,21 | 617 | 33.258.394 |
| 7/2/2025 | 68,45 | 68,90 | +0,88% | 68,00 | 68,90 | 68,35 | 68,62 | 68,90 | 1.149 | 35.297.699 |
| 6/2/2025 | 67,75 | 68,30 | +0,81% | 67,60 | 68,47 | 68,05 | 68,22 | 68,30 | 474 | 26.766.681 |
| 5/2/2025 | 69,44 | 67,75 | -1,80% | 67,34 | 69,44 | 68,29 | 67,75 | 68,00 | 2.014 | 42.512.873 |
| 4/2/2025 | 69,00 | 68,99 | -0,43% | 68,13 | 69,21 | 68,59 | 68,85 | 68,99 | 1.984 | 47.339.620 |
| 3/2/2025 | 69,00 | 69,29 | +0,42% | 68,00 | 69,41 | 68,79 | 68,60 | 69,30 | 1.101 | 45.540.444 |
| 31/1/2025 | 67,50 | 69,00 | +2,40% | 67,45 | 69,35 | 68,06 | 69,00 | 69,21 | 682 | 39.652.414 |
| 30/1/2025 | 67,45 | 67,38 | -0,10% | 67,04 | 67,50 | 67,39 | 67,37 | 67,44 | 559 | 24.816.079 |
| 29/1/2025 | 67,02 | 67,45 | +0,64% | 66,78 | 67,50 | 67,33 | 67,45 | 67,49 | 481 | 23.271.474 |
| 28/1/2025 | 67,25 | 67,02 | +0,40% | 66,65 | 67,25 | 66,97 | 66,80 | 67,02 | 564 | 34.869.150 |
| 27/1/2025 | 67,50 | 66,75 | -1,11% | 66,65 | 67,50 | 67,02 | 66,75 | 66,85 | 1.281 | 62.799.498 |
| 24/1/2025 | 67,66 | 67,50 | +0,25% | 67,25 | 67,66 | 67,42 | 67,48 | 67,50 | 1.280 | 45.377.632 |
| 23/1/2025 | 67,50 | 67,33 | -0,99% | 67,00 | 68,00 | 67,53 | 67,10 | 67,33 | 814 | 48.647.998 |
| 22/1/2025 | 68,00 | 68,00 | 0,00% | 67,61 | 68,00 | 67,80 | 67,93 | 68,00 | 505 | 48.539.036 |
| 21/1/2025 | 68,80 | 68,00 | -1,83% | 67,20 | 68,80 | 67,66 | 67,81 | 68,00 | 1.005 | 58.645.867 |
| 20/1/2025 | 68,27 | 69,27 | -0,69% | 68,27 | 69,72 | 68,92 | 69,27 | 69,32 | 1.939 | 79.062.460 |
| 17/1/2025 | 69,85 | 69,75 | -0,14% | 68,51 | 69,89 | 69,36 | 69,75 | 69,79 | 972 | 51.631.430 |
| 16/1/2025 | 70,04 | 69,85 | -0,29% | 69,50 | 70,29 | 69,77 | 69,85 | 69,87 | 1.997 | 33.359.448 |
| 15/1/2025 | 69,20 | 70,05 | +1,48% | 69,01 | 70,53 | 69,62 | 69,74 | 70,05 | 1.245 | 44.434.509 |
| 14/1/2025 | 69,30 | 69,03 | +0,61% | 68,70 | 69,35 | 68,95 | 69,00 | 69,03 | 409 | 21.016.736 |
| 13/1/2025 | 68,00 | 68,61 | +1,16% | 68,00 | 68,99 | 68,66 | 68,51 | 68,94 | 612 | 26.334.919 |
| 10/1/2025 | 68,82 | 67,82 | -1,28% | 67,40 | 69,00 | 68,28 | 67,73 | 67,82 | 1.099 | 25.191.653 |
| 9/1/2025 | 69,00 | 68,70 | -0,09% | 67,60 | 69,39 | 68,44 | 67,84 | 68,70 | 1.901 | 32.047.448 |
| 8/1/2025 | 68,03 | 68,76 | +1,24% | 68,03 | 68,98 | 68,48 | 68,76 | 68,78 | 687 | 29.037.245 |
| 7/1/2025 | 67,18 | 67,92 | +1,10% | 67,18 | 67,99 | 67,70 | 67,74 | 67,92 | 734 | 25.957.719 |
| 6/1/2025 | 68,00 | 67,18 | -1,50% | 67,07 | 68,20 | 67,83 | 67,17 | 67,35 | 1.612 | 67.231.148 |
| 3/1/2025 | 68,11 | 68,20 | +1,14% | 67,71 | 68,20 | 68,17 | 68,15 | 68,20 | 471 | 28.824.138 |
| 2/1/2025 | 68,87 | 67,43 | -1,55% | 67,10 | 69,02 | 68,21 | 67,41 | 67,43 | 1.605 | 59.712.377 |
| 30/12/2024 | 68,51 | 68,49 | -0,03% | 68,21 | 69,49 | 68,60 | 68,25 | 68,49 | 2.057 | 46.755.916 |
| 27/12/2024 | 69,29 | 68,51 | -1,11% | 68,17 | 69,50 | 69,15 | 68,45 | 68,51 | 2.346 | 66.301.544 |
| 26/12/2024 | 69,65 | 69,28 | -0,53% | 69,11 | 70,00 | 69,53 | 69,27 | 69,28 | 724 | 37.711.100 |
| 23/12/2024 | 68,00 | 69,65 | +2,43% | 67,03 | 72,97 | 68,90 | 69,60 | 69,65 | 1.500 | 54.413.729 |
| 20/12/2024 | 63,92 | 68,00 | +6,38% | 63,09 | 68,00 | 64,44 | 68,00 | 68,50 | 2.900 | 70.935.827 |
| 19/12/2024 | 66,10 | 63,92 | -2,41% | 63,91 | 66,10 | 64,55 | 63,92 | 64,45 | 2.014 | 81.835.508 |
| 18/12/2024 | 67,95 | 65,50 | -3,46% | 65,45 | 68,50 | 66,33 | 65,50 | 66,02 | 3.142 | 102.395.612 |
| 17/12/2024 | 68,10 | 67,85 | -0,44% | 65,45 | 68,34 | 66,64 | 66,91 | 67,85 | 5.752 | 208.233.687 |
| 16/12/2024 | 68,17 | 68,15 | -0,03% | 67,75 | 68,55 | 68,14 | 68,15 | 68,30 | 792 | 56.286.621 |
| 13/12/2024 | 67,95 | 68,17 | +0,32% | 67,51 | 68,20 | 68,01 | 68,08 | 68,17 | 1.067 | 38.576.538 |
| 12/12/2024 | 67,40 | 67,95 | -0,29% | 67,00 | 68,29 | 67,75 | 67,73 | 67,90 | 1.026 | 79.207.681 |
| 11/12/2024 | 67,71 | 68,15 | -0,10% | 67,40 | 68,33 | 68,02 | 67,40 | 68,15 | 1.261 | 122.356.248 |
| 10/12/2024 | 68,13 | 68,22 | -0,38% | 68,00 | 68,48 | 68,17 | 68,15 | 68,22 | 722 | 32.696.742 |
| 9/12/2024 | 70,20 | 68,48 | -1,47% | 68,03 | 70,49 | 69,01 | 68,35 | 68,48 | 1.533 | 48.962.785 |
| 6/12/2024 | 67,38 | 69,50 | +2,83% | 67,38 | 70,00 | 68,48 | 69,32 | 69,51 | 2.543 | 87.188.731 |
| 5/12/2024 | 69,05 | 67,59 | -2,11% | 67,59 | 69,52 | 68,60 | 67,59 | 67,75 | 2.340 | 104.205.200 |
| 4/12/2024 | 69,69 | 69,05 | -0,92% | 69,00 | 70,17 | 69,24 | 69,02 | 69,05 | 911 | 42.857.480 |
| 3/12/2024 | 70,79 | 69,69 | -0,57% | 69,00 | 70,79 | 69,60 | 69,61 | 69,69 | 1.121 | 56.979.967 |
| 2/12/2024 | 70,47 | 70,09 | -0,72% | 69,60 | 71,09 | 70,07 | 70,09 | 70,51 | 1.343 | 51.618.254 |
| 29/11/2024 | 70,00 | 70,60 | +0,86% | 69,95 | 70,76 | 70,36 | 70,60 | 70,75 | 1.188 | 46.719.457 |
| 28/11/2024 | 70,60 | 70,00 | -0,85% | 69,55 | 70,74 | 70,12 | 70,00 | 70,17 | 3.944 | 126.490.872 |
| 27/11/2024 | 70,64 | 70,60 | -0,06% | 70,59 | 70,95 | 70,73 | 70,60 | 70,88 | 2.260 | 67.120.742 |
| 26/11/2024 | 71,15 | 70,64 | -0,11% | 70,50 | 71,15 | 70,77 | 70,64 | 70,77 | 1.210 | 56.942.195 |
| 25/11/2024 | 70,68 | 70,72 | +0,64% | 70,61 | 71,42 | 70,90 | 70,70 | 70,72 | 1.498 | 58.931.131 |
| 22/11/2024 | 70,65 | 70,27 | -1,72% | 70,06 | 70,65 | 70,34 | 70,26 | 70,48 | 3.508 | 73.154.907 |
| 21/11/2024 | 71,29 | 71,50 | +0,28% | 70,98 | 71,69 | 71,44 | 71,31 | 71,50 | 1.372 | 78.334.729 |
| 19/11/2024 | 70,98 | 71,30 | +1,11% | 70,75 | 71,30 | 71,02 | 71,28 | 71,30 | 702 | 42.748.481 |
| 18/11/2024 | 70,70 | 70,52 | -0,25% | 70,44 | 71,09 | 70,68 | 70,52 | 70,63 | 3.587 | 81.355.222 |
| 14/11/2024 | 70,20 | 70,70 | +0,64% | 70,15 | 71,01 | 70,40 | 70,70 | 70,78 | 1.610 | 63.224.176 |
| 13/11/2024 | 70,35 | 70,25 | -0,13% | 70,19 | 70,50 | 70,35 | 70,25 | 70,47 | 1.281 | 60.722.932 |
| 12/11/2024 | 70,50 | 70,34 | -0,09% | 70,26 | 70,60 | 70,41 | 70,33 | 70,34 | 468 | 26.822.800 |
| 11/11/2024 | 70,70 | 70,40 | -0,34% | 70,36 | 71,18 | 70,65 | 70,40 | 70,43 | 1.000 | 76.423.608 |
| 8/11/2024 | 70,40 | 70,64 | +0,37% | 70,38 | 70,70 | 70,60 | 70,64 | 70,65 | 787 | 43.068.695 |
| 7/11/2024 | 69,94 | 70,38 | +0,17% | 69,80 | 70,50 | 70,25 | 70,38 | 70,50 | 768 | 66.828.250 |
| 6/11/2024 | 70,70 | 70,26 | -0,62% | 70,20 | 71,17 | 70,65 | 70,22 | 70,50 | 841 | 55.424.554 |
| 5/11/2024 | 71,51 | 70,70 | -0,14% | 70,54 | 71,52 | 70,75 | 70,70 | 70,82 | 548 | 32.245.302 |
| 4/11/2024 | 70,64 | 70,80 | -0,42% | 70,64 | 71,59 | 71,13 | 70,79 | 70,80 | 1.974 | 37.752.505 |
| 1/11/2024 | 71,99 | 71,10 | -0,84% | 71,04 | 71,99 | 71,36 | 71,10 | 71,17 | 2.321 | 38.486.125 |
| 31/10/2024 | 70,03 | 71,70 | +2,41% | 70,03 | 72,04 | 71,08 | 71,61 | 71,70 | 1.001 | 59.970.486 |
| 30/10/2024 | 70,04 | 70,01 | -0,82% | 70,01 | 71,49 | 70,65 | 70,01 | 70,50 | 1.329 | 48.000.201 |
| 29/10/2024 | 70,46 | 70,59 | +0,54% | 70,15 | 70,60 | 70,38 | 70,45 | 70,60 | 810 | 32.786.399 |
| 28/10/2024 | 70,01 | 70,21 | -1,00% | 69,90 | 71,10 | 70,34 | 70,13 | 70,22 | 1.396 | 58.361.524 |
| 25/10/2024 | 70,28 | 70,92 | +0,91% | 70,00 | 70,95 | 70,53 | 70,92 | 70,93 | 1.464 | 45.628.583 |
| 24/10/2024 | 70,60 | 70,28 | -0,38% | 69,87 | 70,60 | 70,24 | 70,06 | 70,29 | 935 | 47.469.513 |
| 23/10/2024 | 71,26 | 70,55 | -0,17% | 70,00 | 71,52 | 70,51 | 70,45 | 70,55 | 970 | 62.288.935 |
| 22/10/2024 | 71,75 | 70,67 | -1,33% | 70,52 | 71,75 | 70,84 | 70,57 | 70,67 | 4.014 | 106.043.158 |
| 21/10/2024 | 70,65 | 71,62 | -0,64% | 70,65 | 72,02 | 71,52 | 71,62 | 71,97 | 1.514 | 44.302.285 |
| 18/10/2024 | 72,04 | 72,08 | -1,10% | 71,00 | 72,48 | 71,95 | 71,06 | 72,08 | 822 | 53.890.021 |
| 17/10/2024 | 72,26 | 72,88 | +1,21% | 72,26 | 73,10 | 72,68 | 72,88 | 72,89 | 1.312 | 78.516.459 |
| 16/10/2024 | 73,16 | 72,01 | -1,57% | 71,23 | 73,56 | 72,39 | 72,01 | 72,18 | 7.394 | 104.446.901 |
| 15/10/2024 | 72,96 | 73,16 | +0,27% | 72,77 | 73,70 | 72,97 | 72,80 | 73,16 | 3.140 | 62.136.353 |
| 14/10/2024 | 72,61 | 72,96 | +0,36% | 72,61 | 73,20 | 72,96 | 72,96 | 72,98 | 1.899 | 78.636.356 |
| 11/10/2024 | 72,62 | 72,70 | -0,12% | 72,62 | 73,19 | 72,81 | 72,70 | 72,89 | 671 | 42.748.686 |
| 10/10/2024 | 73,74 | 72,79 | -1,29% | 72,70 | 73,74 | 73,08 | 72,79 | 72,95 | 3.263 | 77.627.428 |
| 9/10/2024 | 73,45 | 73,74 | +0,55% | 73,30 | 73,80 | 73,51 | 73,66 | 73,74 | 464 | 38.387.211 |
| 8/10/2024 | 73,50 | 73,34 | -0,22% | 73,08 | 73,51 | 73,35 | 73,29 | 73,34 | 515 | 25.850.717 |
| 7/10/2024 | 73,04 | 73,50 | +0,63% | 73,02 | 73,51 | 73,40 | 73,42 | 73,50 | 1.591 | 57.477.327 |
| 4/10/2024 | 72,80 | 73,04 | +0,33% | 72,10 | 73,25 | 72,74 | 72,90 | 73,04 | 1.188 | 72.305.804 |
| 3/10/2024 | 73,86 | 72,80 | -1,44% | 72,78 | 74,07 | 73,12 | 72,79 | 72,80 | 2.245 | 74.107.858 |
| 2/10/2024 | 74,14 | 73,86 | +0,16% | 73,60 | 74,16 | 73,98 | 73,84 | 73,86 | 551 | 37.309.044 |
| 1/10/2024 | 73,90 | 73,74 | -0,16% | 73,61 | 74,25 | 73,88 | 73,71 | 73,74 | 769 | 57.184.090 |
| 30/9/2024 | 73,70 | 73,86 | -0,24% | 72,15 | 74,36 | 73,42 | 73,86 | 73,88 | 1.194 | 97.999.198 |
| 26/9/2024 | 74,70 | 74,04 | -0,84% | 73,72 | 74,98 | 74,31 | 74,02 | 74,04 | 2.477 | 103.214.929 |
| 25/9/2024 | 75,11 | 74,67 | -0,59% | 74,10 | 76,05 | 74,97 | 74,66 | 74,67 | 1.729 | 89.494.077 |
| 24/9/2024 | 75,18 | 75,11 | -0,09% | 75,09 | 75,67 | 75,24 | 75,11 | 75,55 | 934 | 34.866.481 |
| 23/9/2024 | 75,70 | 75,18 | -0,48% | 75,01 | 75,93 | 75,36 | 75,14 | 75,18 | 2.528 | 59.928.074 |
| 20/9/2024 | 75,88 | 75,54 | -0,49% | 74,99 | 76,03 | 75,65 | 75,50 | 75,54 | 1.104 | 54.463.212 |
| 19/9/2024 | 77,68 | 75,91 | -2,88% | 74,83 | 77,68 | 75,94 | 75,91 | 76,31 | 1.244 | 85.281.266 |
| 18/9/2024 | 78,39 | 78,16 | +0,05% | 78,00 | 78,43 | 78,23 | 78,16 | 78,18 | 1.391 | 81.591.294 |
| 17/9/2024 | 77,86 | 78,12 | +0,36% | 77,80 | 78,43 | 78,14 | 78,11 | 78,12 | 767 | 46.623.189 |
| 16/9/2024 | 77,50 | 77,84 | +0,45% | 77,31 | 78,00 | 77,58 | 77,80 | 77,84 | 2.048 | 124.898.481 |
| 13/9/2024 | 77,91 | 77,49 | -0,48% | 77,38 | 77,98 | 77,63 | 77,48 | 77,49 | 1.390 | 121.595.799 |
| 12/9/2024 | 77,91 | 77,86 | -0,06% | 77,70 | 78,00 | 77,92 | 77,71 | 77,86 | 3.258 | 82.906.793 |
| 11/9/2024 | 77,88 | 77,91 | +0,05% | 77,70 | 78,00 | 77,88 | 77,90 | 77,91 | 446 | 30.063.567 |
| 10/9/2024 | 77,62 | 77,87 | -0,17% | 77,62 | 77,97 | 77,83 | 77,75 | 77,87 | 1.358 | 49.745.589 |
| 9/9/2024 | 77,90 | 78,00 | +0,23% | 77,72 | 78,00 | 77,87 | 77,97 | 78,00 | 640 | 48.702.419 |
| 6/9/2024 | 78,23 | 77,82 | -0,51% | 77,82 | 78,60 | 78,37 | 77,82 | 77,98 | 728 | 48.664.527 |
| 5/9/2024 | 77,60 | 78,22 | +0,80% | 77,60 | 78,46 | 78,09 | 78,13 | 78,23 | 572 | 52.361.857 |
| 4/9/2024 | 77,60 | 77,60 | 0,00% | 77,30 | 77,94 | 77,64 | 77,50 | 77,60 | 504 | 33.335.046 |
| 3/9/2024 | 78,52 | 77,60 | -0,21% | 77,12 | 78,52 | 77,42 | 77,52 | 77,60 | 1.279 | 80.527.192 |
| 2/9/2024 | 77,49 | 77,76 | +0,86% | 77,29 | 78,47 | 77,59 | 77,75 | 77,76 | 965 | 65.932.514 |
| 30/8/2024 | 77,59 | 77,10 | -0,63% | 77,04 | 77,60 | 77,41 | 77,10 | 77,42 | 1.009 | 63.244.806 |
| 29/8/2024 | 77,69 | 77,59 | -0,09% | 77,24 | 77,84 | 77,59 | 77,50 | 77,59 | 700 | 33.660.216 |
| 28/8/2024 | 78,79 | 77,66 | -0,94% | 77,35 | 78,79 | 77,71 | 77,66 | 77,70 | 1.237 | 160.303.740 |
| 27/8/2024 | 78,30 | 78,40 | +0,20% | 78,10 | 78,73 | 78,37 | 78,36 | 78,40 | 607 | 29.217.580 |
| 26/8/2024 | 79,08 | 78,24 | -1,06% | 77,77 | 79,35 | 78,65 | 78,24 | 78,73 | 1.567 | 97.614.381 |
| 23/8/2024 | 79,00 | 79,08 | +0,25% | 78,70 | 79,08 | 78,96 | 79,05 | 79,08 | 2.217 | 66.240.475 |
| 22/8/2024 | 78,60 | 78,88 | +0,11% | 78,05 | 78,89 | 78,46 | 78,60 | 78,88 | 2.314 | 41.499.064 |
| 21/8/2024 | 78,40 | 78,79 | +0,50% | 78,40 | 79,00 | 78,73 | 78,79 | 78,85 | 651 | 45.413.198 |
| 20/8/2024 | 78,91 | 78,40 | -1,69% | 77,77 | 78,91 | 78,33 | 78,38 | 78,40 | 856 | 72.816.396 |
| 19/8/2024 | 79,50 | 79,75 | +0,34% | 79,21 | 80,03 | 79,72 | 79,75 | 79,79 | 1.298 | 114.568.851 |
| 16/8/2024 | 79,10 | 79,48 | +0,39% | 78,54 | 79,82 | 79,28 | 79,16 | 79,48 | 1.148 | 136.619.964 |
| 15/8/2024 | 78,05 | 79,17 | +1,46% | 77,90 | 79,23 | 78,92 | 79,07 | 79,17 | 909 | 87.476.535 |
| 14/8/2024 | 77,64 | 78,03 | +0,48% | 77,50 | 78,03 | 77,81 | 78,02 | 78,03 | 863 | 39.357.699 |
| 13/8/2024 | 77,50 | 77,66 | +0,66% | 77,06 | 77,98 | 77,37 | 77,64 | 77,66 | 1.333 | 46.579.056 |
| 12/8/2024 | 77,14 | 77,15 | +0,03% | 76,62 | 77,50 | 77,08 | 77,15 | 77,29 | 638 | 45.796.364 |
| 9/8/2024 | 76,43 | 77,13 | +0,92% | 76,43 | 78,77 | 77,01 | 76,90 | 77,13 | 1.466 | 119.714.252 |
| 8/8/2024 | 76,65 | 76,43 | -0,34% | 76,13 | 76,90 | 76,61 | 76,14 | 76,44 | 911 | 65.447.365 |
| 7/8/2024 | 76,90 | 76,69 | -0,04% | 76,50 | 76,90 | 76,68 | 76,68 | 76,69 | 461 | 52.531.750 |
| 6/8/2024 | 76,70 | 76,72 | +0,37% | 76,44 | 76,88 | 76,67 | 76,70 | 76,72 | 513 | 32.485.973 |
| 5/8/2024 | 77,01 | 76,44 | -1,37% | 76,40 | 77,20 | 76,81 | 76,43 | 76,44 | 900 | 83.842.974 |
| 2/8/2024 | 77,86 | 77,50 | -0,10% | 77,50 | 78,01 | 77,76 | 77,50 | 77,74 | 690 | 47.093.044 |
| 1/8/2024 | 77,39 | 77,58 | +0,60% | 77,36 | 78,03 | 77,82 | 77,58 | 77,88 | 576 | 45.202.647 |
| 31/7/2024 | 77,80 | 77,12 | -0,68% | 77,11 | 78,08 | 77,40 | 77,12 | 77,58 | 2.023 | 69.678.586 |
| 30/7/2024 | 78,25 | 77,65 | -0,82% | 77,28 | 78,82 | 77,83 | 77,55 | 77,65 | 2.574 | 75.953.626 |
| 29/7/2024 | 78,71 | 78,29 | -0,53% | 78,03 | 79,09 | 78,37 | 78,10 | 78,29 | 1.225 | 84.348.416 |
| 26/7/2024 | 78,00 | 78,71 | +0,70% | 78,00 | 78,94 | 78,55 | 78,71 | 78,75 | 884 | 57.252.489 |
| 25/7/2024 | 78,98 | 78,16 | -0,31% | 78,08 | 78,98 | 78,38 | 78,16 | 78,29 | 844 | 37.938.041 |
| 24/7/2024 | 78,99 | 78,40 | +0,24% | 77,90 | 78,99 | 78,30 | 78,30 | 78,40 | 2.473 | 83.164.089 |
| 23/7/2024 | 79,17 | 78,21 | -1,01% | 78,21 | 79,69 | 78,83 | 78,21 | 78,90 | 994 | 48.469.095 |
| 22/7/2024 | 77,81 | 79,01 | +1,57% | 77,79 | 79,84 | 79,04 | 78,85 | 79,17 | 2.917 | 109.052.597 |
| 19/7/2024 | 77,55 | 77,79 | +0,52% | 77,39 | 77,99 | 77,65 | 77,70 | 77,79 | 601 | 38.607.621 |
| 18/7/2024 | 77,70 | 77,39 | -1,96% | 77,25 | 78,10 | 77,63 | 77,30 | 77,39 | 725 | 88.059.213 |
| 17/7/2024 | 78,40 | 78,94 | +0,69% | 78,37 | 79,49 | 79,00 | 78,94 | 79,25 | 2.453 | 114.660.713 |
| 16/7/2024 | 78,00 | 78,40 | +0,68% | 77,56 | 78,40 | 78,01 | 78,39 | 78,40 | 1.364 | 92.520.980 |
| 15/7/2024 | 77,20 | 77,87 | +0,75% | 77,00 | 78,69 | 77,76 | 77,87 | 78,00 | 2.382 | 86.107.980 |
| 12/7/2024 | 76,84 | 77,29 | +1,05% | 76,50 | 77,40 | 76,91 | 77,11 | 77,29 | 1.427 | 44.917.673 |
| 11/7/2024 | 76,59 | 76,49 | -0,18% | 76,17 | 76,94 | 76,56 | 76,22 | 76,49 | 1.499 | 76.033.336 |
| 10/7/2024 | 76,10 | 76,63 | +0,83% | 75,92 | 76,98 | 76,38 | 76,62 | 76,83 | 991 | 69.632.856 |
| 9/7/2024 | 76,55 | 76,00 | -0,72% | 75,80 | 76,55 | 76,03 | 76,00 | 76,45 | 953 | 132.704.357 |
| 8/7/2024 | 76,50 | 76,55 | -0,29% | 76,06 | 77,00 | 76,56 | 76,54 | 76,55 | 902 | 57.687.134 |
| 5/7/2024 | 75,65 | 76,77 | +2,01% | 75,49 | 76,85 | 76,01 | 76,56 | 76,84 | 1.023 | 57.204.013 |
| 4/7/2024 | 75,65 | 75,26 | -0,42% | 75,26 | 75,75 | 75,56 | 75,26 | 75,67 | 484 | 32.529.891 |
| 3/7/2024 | 75,00 | 75,58 | +0,60% | 75,00 | 75,65 | 75,44 | 75,27 | 75,58 | 445 | 26.322.100 |
| 2/7/2024 | 75,60 | 75,13 | -0,69% | 75,00 | 75,80 | 75,42 | 75,13 | 75,51 | 720 | 52.533.458 |
| 1/7/2024 | 75,44 | 75,65 | +0,28% | 75,02 | 75,69 | 75,43 | 75,65 | 75,66 | 963 | 48.474.891 |
| 28/6/2024 | 74,98 | 75,44 | +0,61% | 74,00 | 75,69 | 75,30 | 75,40 | 75,44 | 971 | 67.085.716 |
| 27/6/2024 | 73,80 | 74,98 | +1,56% | 73,77 | 75,29 | 74,10 | 74,42 | 74,98 | 1.156 | 65.666.737 |
| 26/6/2024 | 74,30 | 73,83 | -0,39% | 73,80 | 74,44 | 74,06 | 73,82 | 73,83 | 992 | 49.954.340 |
| 25/6/2024 | 73,81 | 74,12 | +0,37% | 73,81 | 74,36 | 74,11 | 74,13 | 74,34 | 599 | 47.995.737 |
| 24/6/2024 | 72,12 | 73,85 | +2,47% | 72,12 | 74,61 | 73,75 | 73,82 | 73,85 | 862 | 68.836.434 |
| 21/6/2024 | 73,30 | 72,07 | -1,48% | 71,97 | 73,49 | 72,40 | 72,06 | 72,07 | 1.615 | 121.435.599 |
| 20/6/2024 | 74,55 | 73,15 | -2,14% | 72,97 | 74,55 | 73,49 | 73,15 | 73,25 | 998 | 49.032.538 |
| 19/6/2024 | 74,01 | 74,75 | +2,12% | 74,01 | 75,00 | 74,68 | 74,75 | 74,93 | 749 | 80.790.012 |
| 18/6/2024 | 72,94 | 73,20 | +0,36% | 72,90 | 73,20 | 73,11 | 73,03 | 73,20 | 682 | 60.879.623 |
| 17/6/2024 | 72,95 | 72,94 | 0,00% | 72,77 | 72,99 | 72,92 | 72,92 | 72,94 | 936 | 48.710.818 |
| 14/6/2024 | 73,00 | 72,94 | +0,05% | 72,75 | 73,68 | 73,10 | 72,85 | 72,94 | 788 | 62.905.716 |
| 13/6/2024 | 73,50 | 72,90 | -1,18% | 72,90 | 73,60 | 73,18 | 72,90 | 73,15 | 606 | 61.391.446 |
| 12/6/2024 | 73,88 | 73,77 | -0,32% | 73,50 | 74,10 | 73,83 | 73,70 | 73,77 | 424 | 28.040.738 |
| 11/6/2024 | 74,09 | 74,01 | +0,01% | 73,40 | 74,71 | 74,03 | 73,81 | 74,01 | 569 | 33.943.429 |
| 10/6/2024 | 74,74 | 74,00 | -1,20% | 73,93 | 75,90 | 74,89 | 74,00 | 74,15 | 693 | 35.220.823 |
| 7/6/2024 | 74,00 | 74,90 | +0,93% | 73,92 | 75,06 | 74,43 | 74,88 | 74,90 | 1.022 | 43.125.237 |
| 6/6/2024 | 74,61 | 74,21 | +0,28% | 73,00 | 74,88 | 73,96 | 74,20 | 74,16 | 741 | 61.182.411 |
| 5/6/2024 | 74,52 | 74,00 | -0,67% | 74,00 | 75,00 | 74,75 | 74,00 | 74,46 | 2.669 | 90.556.789 |
| 4/6/2024 | 75,85 | 74,50 | -1,08% | 74,50 | 75,99 | 75,15 | 74,50 | 74,74 | 717 | 63.096.330 |
| 3/6/2024 | 76,18 | 75,31 | -1,16% | 75,06 | 76,50 | 75,50 | 75,31 | 75,41 | 802 | 54.592.528 |
| 31/5/2024 | 75,45 | 76,19 | +0,25% | 75,06 | 76,46 | 75,83 | 76,18 | 76,19 | 3.614 | 89.812.759 |
| 29/5/2024 | 73,61 | 76,00 | +3,47% | 73,25 | 76,48 | 74,25 | 75,45 | 75,99 | 3.499 | 89.542.674 |
| 28/5/2024 | 72,35 | 73,45 | +1,07% | 72,35 | 73,97 | 73,25 | 73,09 | 73,46 | 1.841 | 74.402.219 |
| 27/5/2024 | 74,12 | 72,67 | -1,28% | 72,00 | 74,12 | 73,70 | 72,66 | 73,38 | 1.492 | 132.755.900 |
| 24/5/2024 | 74,75 | 73,61 | -1,67% | 73,53 | 75,40 | 74,08 | 73,61 | 73,82 | 1.141 | 55.857.067 |
| 23/5/2024 | 76,07 | 74,86 | -1,59% | 74,50 | 76,13 | 75,08 | 74,85 | 74,86 | 976 | 40.719.502 |
| 22/5/2024 | 76,27 | 76,07 | -0,24% | 75,80 | 77,70 | 76,61 | 76,07 | 76,80 | 1.376 | 92.548.223 |
| 21/5/2024 | 73,22 | 76,25 | +3,74% | 73,22 | 76,72 | 75,33 | 76,11 | 76,25 | 4.690 | 199.641.623 |
| 20/5/2024 | 72,00 | 73,50 | +2,65% | 71,90 | 73,99 | 72,78 | 73,50 | 73,73 | 2.558 | 208.929.660 |
| 17/5/2024 | 70,88 | 71,60 | +1,14% | 70,79 | 71,97 | 71,07 | 71,55 | 71,60 | 961 | 61.856.875 |
| 16/5/2024 | 70,65 | 70,79 | +0,17% | 70,65 | 70,98 | 70,84 | 70,79 | 70,80 | 1.590 | 34.910.105 |
| 15/5/2024 | 70,18 | 70,67 | +0,70% | 70,05 | 71,00 | 70,63 | 70,07 | 70,67 | 1.185 | 46.821.847 |
| 14/5/2024 | 70,50 | 70,18 | -0,16% | 70,09 | 70,60 | 70,32 | 70,10 | 70,18 | 773 | 50.827.721 |
| 13/5/2024 | 69,99 | 70,29 | +0,54% | 69,85 | 70,47 | 70,19 | 70,29 | 70,40 | 1.021 | 57.411.230 |
| 10/5/2024 | 69,50 | 69,91 | +0,60% | 69,45 | 70,00 | 69,76 | 69,83 | 69,91 | 649 | 36.286.462 |
| 9/5/2024 | 69,50 | 69,49 | +0,39% | 69,13 | 70,00 | 69,55 | 69,16 | 69,49 | 777 | 62.123.688 |
| 8/5/2024 | 69,21 | 69,22 | +0,20% | 69,09 | 69,71 | 69,39 | 69,22 | 69,57 | 1.281 | 66.531.874 |
| 7/5/2024 | 69,69 | 69,08 | +0,03% | 69,06 | 69,69 | 69,36 | 69,08 | 69,19 | 1.333 | 50.989.422 |
| 6/5/2024 | 69,13 | 69,06 | -0,10% | 68,96 | 69,38 | 69,12 | 69,06 | 69,27 | 975 | 48.741.461 |
| 3/5/2024 | 69,56 | 69,13 | -0,62% | 68,90 | 69,74 | 69,35 | 69,13 | 69,20 | 1.137 | 86.327.936 |
| 2/5/2024 | 69,72 | 69,56 | -0,20% | 69,50 | 69,74 | 69,62 | 69,55 | 69,56 | 653 | 50.610.011 |
| 30/4/2024 | 69,72 | 69,70 | +0,06% | 69,67 | 69,95 | 69,77 | 69,67 | 69,70 | 1.348 | 51.914.826 |
| 29/4/2024 | 69,99 | 69,66 | +0,09% | 69,50 | 70,07 | 69,79 | 69,66 | 69,71 | 1.942 | 76.425.684 |
| 26/4/2024 | 68,95 | 69,60 | +0,94% | 68,90 | 69,70 | 69,26 | 69,60 | 69,68 | 696 | 41.298.434 |
| 25/4/2024 | 69,00 | 68,95 | -0,03% | 68,95 | 69,58 | 69,09 | 68,95 | 69,00 | 663 | 55.397.711 |
| 24/4/2024 | 68,96 | 68,97 | +0,12% | 68,80 | 69,21 | 68,99 | 68,97 | 68,99 | 708 | 48.526.370 |
| 23/4/2024 | 68,97 | 68,89 | -0,12% | 68,54 | 69,00 | 68,76 | 68,87 | 68,89 | 831 | 54.809.745 |
| 22/4/2024 | 69,25 | 68,97 | -0,40% | 68,80 | 69,38 | 69,06 | 68,97 | 69,00 | 1.347 | 64.869.131 |
| 19/4/2024 | 69,48 | 69,25 | -0,50% | 68,95 | 69,48 | 69,13 | 69,19 | 69,25 | 1.269 | 69.544.959 |