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.
BTCI11 - FII BTG CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,90 | 9,03 | +1,46% | 8,90 | 9,04 | 8,97 | 9,03 | 9,04 | 5.983 | 122.085.531 |
| 16/4/2025 | 8,85 | 8,90 | +1,02% | 8,81 | 8,94 | 8,86 | 8,89 | 8,90 | 8.294 | 93.259.352 |
| 15/4/2025 | 8,73 | 8,81 | +1,15% | 8,72 | 8,85 | 8,78 | 8,79 | 8,81 | 11.112 | 114.966.276 |
| 14/4/2025 | 8,71 | 8,71 | +0,46% | 8,63 | 8,76 | 8,70 | 8,70 | 8,71 | 12.747 | 144.509.966 |
| 11/4/2025 | 8,65 | 8,67 | -0,12% | 8,63 | 8,69 | 8,65 | 8,67 | 8,68 | 12.142 | 101.981.671 |
| 10/4/2025 | 8,73 | 8,68 | 0,00% | 8,60 | 8,74 | 8,68 | 8,66 | 8,68 | 10.512 | 106.341.893 |
| 9/4/2025 | 8,67 | 8,68 | +0,12% | 8,58 | 8,74 | 8,64 | 8,66 | 8,68 | 7.067 | 123.645.347 |
| 8/4/2025 | 8,77 | 8,67 | -1,25% | 8,65 | 8,77 | 8,69 | 8,66 | 8,67 | 9.442 | 111.537.706 |
| 7/4/2025 | 8,89 | 8,78 | -1,24% | 8,67 | 8,92 | 8,76 | 8,78 | 8,80 | 9.933 | 230.999.682 |
| 4/4/2025 | 9,08 | 8,89 | -1,55% | 8,84 | 9,08 | 8,92 | 8,88 | 8,89 | 11.278 | 186.278.257 |
| 3/4/2025 | 9,10 | 9,03 | -0,55% | 8,98 | 9,10 | 9,03 | 9,00 | 9,03 | 8.082 | 140.192.919 |
| 2/4/2025 | 9,12 | 9,08 | -0,11% | 8,87 | 9,14 | 8,99 | 9,06 | 9,08 | 10.271 | 249.978.571 |
| 1/4/2025 | 9,07 | 9,09 | +0,78% | 9,03 | 9,12 | 9,06 | 9,08 | 9,09 | 6.710 | 109.116.204 |
| 31/3/2025 | 8,95 | 9,02 | +0,78% | 8,95 | 9,08 | 9,04 | 9,02 | 9,06 | 7.694 | 109.428.632 |
| 28/3/2025 | 8,87 | 8,95 | +0,56% | 8,87 | 9,04 | 8,95 | 8,95 | 9,00 | 16.187 | 127.201.830 |
| 27/3/2025 | 8,77 | 8,90 | +1,71% | 8,75 | 8,94 | 8,88 | 8,88 | 8,90 | 7.743 | 87.377.311 |
| 26/3/2025 | 8,82 | 8,75 | -0,91% | 8,72 | 8,87 | 8,75 | 8,75 | 8,77 | 10.608 | 148.275.393 |
| 25/3/2025 | 8,84 | 8,83 | +0,11% | 8,80 | 8,99 | 8,87 | 8,83 | 8,84 | 7.296 | 151.753.995 |
| 24/3/2025 | 8,97 | 8,82 | -0,90% | 8,79 | 9,07 | 8,94 | 8,81 | 8,82 | 6.780 | 122.544.621 |
| 21/3/2025 | 8,93 | 8,90 | -0,34% | 8,87 | 9,11 | 8,98 | 8,90 | 8,92 | 11.846 | 169.104.563 |
| 20/3/2025 | 8,79 | 8,93 | +2,06% | 8,79 | 8,95 | 8,89 | 8,91 | 8,93 | 7.074 | 259.237.562 |
| 19/3/2025 | 8,79 | 8,75 | -0,79% | 8,72 | 8,92 | 8,83 | 8,75 | 8,77 | 14.629 | 153.278.275 |
| 18/3/2025 | 8,84 | 8,82 | +0,80% | 8,79 | 8,91 | 8,84 | 8,80 | 8,82 | 8.836 | 118.830.946 |
| 17/3/2025 | 8,65 | 8,75 | +1,16% | 8,62 | 8,79 | 8,68 | 8,75 | 8,76 | 8.197 | 109.527.225 |
| 14/3/2025 | 8,65 | 8,65 | +0,46% | 8,55 | 8,65 | 8,62 | 8,64 | 8,65 | 7.309 | 135.629.213 |
| 13/3/2025 | 8,62 | 8,61 | -0,12% | 8,58 | 8,70 | 8,63 | 8,60 | 8,61 | 9.366 | 85.963.112 |
| 12/3/2025 | 8,55 | 8,62 | -0,23% | 8,54 | 8,62 | 8,59 | 8,60 | 8,62 | 9.688 | 107.078.744 |
| 11/3/2025 | 8,59 | 8,64 | +0,70% | 8,58 | 8,70 | 8,63 | 8,63 | 8,64 | 9.568 | 113.920.830 |
| 10/3/2025 | 8,56 | 8,58 | +0,59% | 8,51 | 8,59 | 8,56 | 8,57 | 8,58 | 8.631 | 105.236.670 |
| 7/3/2025 | 8,47 | 8,53 | +0,71% | 8,47 | 8,59 | 8,55 | 8,53 | 8,58 | 10.189 | 140.388.456 |
| 6/3/2025 | 8,48 | 8,47 | +0,24% | 8,43 | 8,50 | 8,46 | 8,46 | 8,47 | 7.873 | 130.056.980 |
| 5/3/2025 | 8,58 | 8,45 | -1,40% | 8,38 | 8,58 | 8,43 | 8,44 | 8,45 | 3.320 | 301.764.337 |
| 28/2/2025 | 8,50 | 8,57 | +0,82% | 8,48 | 8,58 | 8,53 | 8,57 | 8,58 | 8.893 | 119.744.352 |
| 27/2/2025 | 8,48 | 8,50 | -0,12% | 8,47 | 8,52 | 8,49 | 8,49 | 8,50 | 4.883 | 103.184.276 |
| 26/2/2025 | 8,52 | 8,51 | +0,12% | 8,46 | 8,52 | 8,50 | 8,51 | 8,52 | 5.292 | 98.033.005 |
| 25/2/2025 | 8,48 | 8,50 | +0,24% | 8,46 | 8,51 | 8,49 | 8,50 | 8,51 | 3.570 | 74.768.132 |
| 24/2/2025 | 8,51 | 8,48 | -0,35% | 8,46 | 8,58 | 8,50 | 8,48 | 8,52 | 6.624 | 95.114.462 |
| 21/2/2025 | 8,46 | 8,51 | +1,67% | 8,40 | 8,52 | 8,47 | 8,49 | 8,51 | 8.240 | 86.729.435 |
| 20/2/2025 | 8,21 | 8,37 | +1,95% | 8,21 | 8,45 | 8,33 | 8,37 | 8,45 | 8.922 | 127.502.702 |
| 19/2/2025 | 8,20 | 8,21 | +0,24% | 8,16 | 8,25 | 8,20 | 8,21 | 8,23 | 6.541 | 102.937.780 |
| 18/2/2025 | 8,23 | 8,19 | -0,49% | 8,16 | 8,27 | 8,20 | 8,18 | 8,19 | 8.725 | 107.237.991 |
| 17/2/2025 | 8,11 | 8,23 | +1,60% | 8,10 | 8,26 | 8,17 | 8,23 | 8,26 | 9.544 | 129.070.834 |
| 14/2/2025 | 8,05 | 8,10 | +1,12% | 8,00 | 8,12 | 8,07 | 8,07 | 8,10 | 12.522 | 101.137.458 |
| 13/2/2025 | 8,07 | 8,01 | -0,74% | 8,00 | 8,12 | 8,04 | 8,01 | 8,06 | 7.111 | 93.733.685 |
| 12/2/2025 | 8,04 | 8,07 | +0,25% | 8,00 | 8,15 | 8,06 | 8,04 | 8,07 | 6.472 | 100.121.487 |
| 11/2/2025 | 8,00 | 8,05 | +1,13% | 7,94 | 8,10 | 8,00 | 8,05 | 8,08 | 11.118 | 143.229.306 |
| 10/2/2025 | 8,27 | 7,96 | -4,78% | 7,91 | 8,27 | 8,04 | 7,96 | 7,97 | 11.192 | 264.630.182 |
| 7/2/2025 | 8,38 | 8,36 | -0,24% | 8,34 | 8,42 | 8,37 | 8,36 | 8,38 | 8.510 | 94.305.513 |
| 6/2/2025 | 8,35 | 8,38 | +0,36% | 8,26 | 8,42 | 8,33 | 8,35 | 8,38 | 5.298 | 113.130.890 |
| 5/2/2025 | 8,31 | 8,35 | +0,48% | 8,28 | 8,39 | 8,34 | 8,30 | 8,35 | 6.158 | 96.691.535 |
| 4/2/2025 | 8,23 | 8,31 | +1,09% | 8,18 | 8,33 | 8,24 | 8,29 | 8,31 | 10.686 | 111.612.148 |
| 3/2/2025 | 8,25 | 8,22 | -0,36% | 8,18 | 8,34 | 8,25 | 8,22 | 8,25 | 7.031 | 133.157.367 |
| 31/1/2025 | 8,04 | 8,25 | +2,61% | 8,02 | 8,25 | 8,13 | 8,23 | 8,25 | 17.935 | 146.342.665 |
| 30/1/2025 | 7,92 | 8,04 | +1,52% | 7,89 | 8,04 | 7,94 | 8,03 | 8,04 | 9.081 | 162.437.361 |
| 29/1/2025 | 8,03 | 7,92 | -1,37% | 7,91 | 8,10 | 7,96 | 7,92 | 7,98 | 10.913 | 128.003.419 |
| 28/1/2025 | 8,15 | 8,03 | -1,23% | 8,00 | 8,23 | 8,06 | 8,03 | 8,09 | 8.897 | 111.915.050 |
| 27/1/2025 | 8,35 | 8,13 | -2,63% | 8,12 | 8,39 | 8,23 | 8,13 | 8,14 | 9.774 | 140.496.114 |
| 24/1/2025 | 8,42 | 8,35 | -0,36% | 8,25 | 8,45 | 8,33 | 8,34 | 8,35 | 16.566 | 120.862.151 |
| 23/1/2025 | 8,37 | 8,38 | +0,12% | 8,35 | 8,45 | 8,39 | 8,35 | 8,38 | 18.446 | 124.966.773 |
| 22/1/2025 | 8,52 | 8,37 | -1,76% | 8,30 | 8,59 | 8,38 | 8,37 | 8,39 | 7.519 | 156.862.101 |
| 21/1/2025 | 8,52 | 8,52 | 0,00% | 8,45 | 8,63 | 8,52 | 8,51 | 8,52 | 5.785 | 149.052.286 |
| 20/1/2025 | 8,57 | 8,52 | -1,16% | 8,51 | 8,65 | 8,54 | 8,52 | 8,54 | 8.179 | 130.154.994 |
| 17/1/2025 | 8,75 | 8,62 | -1,71% | 8,62 | 8,80 | 8,69 | 8,62 | 8,68 | 8.631 | 99.107.688 |
| 16/1/2025 | 8,85 | 8,77 | -0,79% | 8,74 | 8,87 | 8,80 | 8,76 | 8,77 | 6.551 | 97.994.629 |
| 15/1/2025 | 8,83 | 8,84 | +0,11% | 8,77 | 8,85 | 8,80 | 8,83 | 8,84 | 6.776 | 104.291.831 |
| 14/1/2025 | 8,85 | 8,83 | +0,34% | 8,75 | 8,85 | 8,78 | 8,79 | 8,83 | 5.079 | 82.324.146 |
| 13/1/2025 | 8,86 | 8,80 | -0,11% | 8,66 | 8,87 | 8,77 | 8,78 | 8,80 | 5.207 | 129.931.896 |
| 10/1/2025 | 8,87 | 8,81 | +0,23% | 8,79 | 8,88 | 8,84 | 8,81 | 8,85 | 6.767 | 85.420.914 |
| 9/1/2025 | 8,88 | 8,79 | -2,55% | 8,78 | 8,93 | 8,85 | 8,79 | 8,80 | 8.616 | 122.608.721 |
| 8/1/2025 | 8,98 | 9,02 | +0,89% | 8,88 | 9,13 | 9,07 | 9,00 | 9,02 | 8.889 | 285.166.268 |
| 7/1/2025 | 9,02 | 8,94 | -0,89% | 8,82 | 9,03 | 8,89 | 8,92 | 8,94 | 15.137 | 146.872.782 |
| 6/1/2025 | 8,88 | 9,02 | +1,81% | 8,87 | 9,05 | 8,96 | 9,02 | 9,03 | 5.676 | 128.358.163 |
| 3/1/2025 | 8,82 | 8,86 | +0,45% | 8,77 | 8,99 | 8,87 | 8,86 | 8,87 | 6.683 | 135.938.401 |
| 2/1/2025 | 8,77 | 8,82 | +1,61% | 8,68 | 8,92 | 8,78 | 8,81 | 8,82 | 7.572 | 146.328.063 |
| 30/12/2024 | 8,69 | 8,68 | +0,93% | 8,61 | 8,75 | 8,66 | 8,66 | 8,68 | 5.768 | 114.295.103 |
| 27/12/2024 | 8,58 | 8,60 | +0,82% | 8,50 | 8,60 | 8,56 | 8,54 | 8,60 | 9.573 | 188.850.277 |
| 26/12/2024 | 8,38 | 8,53 | +1,79% | 8,28 | 8,60 | 8,47 | 8,53 | 8,54 | 12.471 | 154.704.484 |
| 23/12/2024 | 8,08 | 8,38 | +3,97% | 8,00 | 8,38 | 8,17 | 8,33 | 8,38 | 11.261 | 172.236.071 |
| 20/12/2024 | 7,83 | 8,06 | +3,07% | 7,83 | 8,13 | 7,98 | 8,04 | 8,06 | 9.915 | 154.501.285 |
| 19/12/2024 | 7,83 | 7,82 | -0,13% | 7,52 | 7,89 | 7,66 | 7,82 | 7,86 | 18.065 | 271.682.102 |
| 18/12/2024 | 7,92 | 7,83 | -1,14% | 7,83 | 7,99 | 7,89 | 7,83 | 7,90 | 13.020 | 210.060.455 |
| 17/12/2024 | 7,99 | 7,92 | 0,00% | 7,75 | 8,04 | 7,85 | 7,89 | 7,92 | 19.818 | 326.658.310 |
| 16/12/2024 | 8,04 | 7,92 | -1,00% | 7,91 | 8,14 | 8,02 | 7,92 | 7,93 | 10.274 | 201.943.671 |
| 13/12/2024 | 8,20 | 8,00 | -1,84% | 7,95 | 8,28 | 8,06 | 7,99 | 8,00 | 17.897 | 234.676.703 |
| 12/12/2024 | 7,92 | 8,15 | +2,90% | 7,85 | 8,16 | 7,97 | 8,12 | 8,15 | 10.272 | 214.602.005 |
| 11/12/2024 | 7,96 | 7,92 | +0,38% | 7,81 | 7,97 | 7,87 | 7,90 | 7,92 | 10.949 | 202.977.809 |
| 10/12/2024 | 8,09 | 7,89 | -2,47% | 7,78 | 8,17 | 7,90 | 7,88 | 7,89 | 17.401 | 443.580.450 |
| 9/12/2024 | 8,11 | 8,09 | -1,22% | 7,88 | 8,15 | 7,99 | 8,05 | 8,09 | 26.210 | 441.537.182 |
| 6/12/2024 | 8,43 | 8,19 | -2,27% | 8,19 | 8,43 | 8,30 | 8,19 | 8,20 | 30.674 | 536.552.513 |
| 5/12/2024 | 8,75 | 8,38 | -4,45% | 8,20 | 8,77 | 8,45 | 8,36 | 8,38 | 19.551 | 474.072.368 |
| 4/12/2024 | 8,95 | 8,77 | -2,01% | 8,65 | 9,00 | 8,75 | 8,76 | 8,77 | 19.046 | 311.291.997 |
| 3/12/2024 | 9,10 | 8,95 | -1,00% | 8,85 | 9,12 | 8,99 | 8,94 | 8,95 | 7.580 | 220.386.535 |
| 2/12/2024 | 9,12 | 9,04 | -0,33% | 9,01 | 9,12 | 9,05 | 9,04 | 9,08 | 12.697 | 227.071.501 |
| 29/11/2024 | 9,23 | 9,07 | -1,41% | 9,05 | 9,28 | 9,14 | 9,07 | 9,12 | 15.105 | 181.503.869 |
| 28/11/2024 | 9,31 | 9,20 | -1,18% | 9,15 | 9,38 | 9,22 | 9,19 | 9,20 | 17.247 | 203.419.161 |
| 27/11/2024 | 9,35 | 9,31 | -0,32% | 9,22 | 9,40 | 9,33 | 9,31 | 9,33 | 12.568 | 195.315.055 |
| 26/11/2024 | 9,32 | 9,34 | +0,97% | 9,15 | 9,44 | 9,28 | 9,30 | 9,34 | 10.871 | 370.408.307 |
| 25/11/2024 | 9,15 | 9,25 | +1,65% | 9,12 | 9,30 | 9,22 | 9,25 | 9,26 | 9.399 | 191.771.092 |
| 22/11/2024 | 9,06 | 9,10 | +0,44% | 9,06 | 9,19 | 9,10 | 9,10 | 9,14 | 11.343 | 123.867.869 |
| 21/11/2024 | 9,03 | 9,06 | -0,22% | 8,99 | 9,13 | 9,05 | 9,05 | 9,07 | 10.750 | 172.112.592 |
| 19/11/2024 | 9,00 | 9,08 | +0,89% | 8,95 | 9,08 | 8,99 | 9,05 | 9,08 | 11.032 | 119.195.816 |
| 18/11/2024 | 8,90 | 9,00 | +1,35% | 8,80 | 9,01 | 8,89 | 8,95 | 9,00 | 14.148 | 178.641.540 |
| 14/11/2024 | 8,93 | 8,88 | -0,56% | 8,87 | 9,00 | 8,90 | 8,88 | 8,90 | 13.890 | 153.478.559 |
| 13/11/2024 | 8,93 | 8,93 | 0,00% | 8,91 | 9,02 | 8,95 | 8,92 | 8,93 | 9.001 | 170.227.310 |
| 12/11/2024 | 9,00 | 8,93 | -0,67% | 8,92 | 9,03 | 8,97 | 8,93 | 8,97 | 8.474 | 188.804.741 |
| 11/11/2024 | 9,04 | 8,99 | -0,44% | 8,98 | 9,06 | 9,02 | 8,99 | 9,01 | 11.512 | 157.044.149 |
| 8/11/2024 | 9,06 | 9,03 | -1,42% | 8,98 | 9,10 | 9,04 | 9,03 | 9,04 | 12.474 | 174.517.482 |
| 7/11/2024 | 9,12 | 9,16 | +0,44% | 9,07 | 9,25 | 9,14 | 9,16 | 9,17 | 7.272 | 183.836.324 |
| 6/11/2024 | 9,26 | 9,12 | -0,87% | 9,06 | 9,28 | 9,15 | 9,12 | 9,13 | 8.614 | 141.500.944 |
| 5/11/2024 | 9,26 | 9,20 | -0,65% | 9,12 | 9,29 | 9,19 | 9,20 | 9,23 | 11.274 | 131.955.213 |
| 4/11/2024 | 9,21 | 9,26 | +0,65% | 9,20 | 9,30 | 9,26 | 9,26 | 9,28 | 8.289 | 126.420.863 |
| 1/11/2024 | 9,10 | 9,20 | +1,10% | 9,09 | 9,27 | 9,18 | 9,20 | 9,21 | 8.290 | 153.464.705 |
| 31/10/2024 | 9,15 | 9,10 | -0,55% | 9,07 | 9,20 | 9,10 | 9,10 | 9,11 | 5.691 | 121.430.790 |
| 30/10/2024 | 9,08 | 9,15 | +0,66% | 9,08 | 9,18 | 9,13 | 9,15 | 9,18 | 6.834 | 130.940.014 |
| 29/10/2024 | 9,10 | 9,09 | -0,11% | 9,08 | 9,14 | 9,09 | 9,08 | 9,09 | 8.692 | 128.900.792 |
| 28/10/2024 | 9,16 | 9,10 | -0,87% | 9,07 | 9,16 | 9,10 | 9,09 | 9,10 | 8.170 | 155.339.258 |
| 25/10/2024 | 9,22 | 9,18 | -0,54% | 9,10 | 9,24 | 9,16 | 9,15 | 9,18 | 10.075 | 116.240.176 |
| 24/10/2024 | 9,14 | 9,23 | +0,65% | 9,10 | 9,29 | 9,16 | 9,23 | 9,24 | 6.640 | 190.278.883 |
| 23/10/2024 | 9,31 | 9,17 | -1,40% | 9,15 | 9,40 | 9,27 | 9,17 | 9,21 | 8.432 | 210.214.284 |
| 22/10/2024 | 9,51 | 9,30 | -2,41% | 9,29 | 9,53 | 9,39 | 9,30 | 9,31 | 9.203 | 200.055.730 |
| 21/10/2024 | 9,45 | 9,53 | +0,42% | 9,30 | 9,63 | 9,50 | 9,49 | 9,53 | 9.263 | 268.619.277 |
| 18/10/2024 | 9,55 | 9,49 | -0,63% | 9,20 | 9,58 | 9,43 | 9,48 | 9,49 | 11.746 | 204.101.209 |
| 17/10/2024 | 9,22 | 9,55 | +3,58% | 9,21 | 9,57 | 9,42 | 9,46 | 9,55 | 9.388 | 264.380.296 |
| 16/10/2024 | 9,15 | 9,22 | +0,77% | 9,15 | 9,24 | 9,20 | 9,21 | 9,22 | 6.059 | 129.511.335 |
| 15/10/2024 | 9,23 | 9,15 | -0,65% | 9,12 | 9,23 | 9,16 | 9,14 | 9,15 | 13.942 | 193.783.449 |
| 14/10/2024 | 9,30 | 9,21 | -1,07% | 9,20 | 9,31 | 9,23 | 9,20 | 9,21 | 12.857 | 199.509.604 |
| 11/10/2024 | 9,22 | 9,31 | -0,11% | 9,13 | 9,32 | 9,18 | 9,31 | 9,32 | 11.853 | 240.703.311 |
| 10/10/2024 | 9,43 | 9,32 | -1,17% | 9,27 | 9,43 | 9,33 | 9,31 | 9,32 | 12.682 | 226.819.924 |
| 9/10/2024 | 9,48 | 9,43 | -0,74% | 9,40 | 9,50 | 9,46 | 9,43 | 9,44 | 9.676 | 141.044.669 |
| 8/10/2024 | 9,55 | 9,50 | -0,84% | 9,46 | 9,57 | 9,48 | 9,49 | 9,50 | 9.720 | 212.307.385 |
| 7/10/2024 | 9,75 | 9,58 | -1,74% | 9,53 | 9,75 | 9,61 | 9,57 | 9,58 | 15.483 | 288.913.220 |
| 4/10/2024 | 9,79 | 9,75 | 0,00% | 9,72 | 9,79 | 9,75 | 9,74 | 9,75 | 14.628 | 238.711.792 |
| 3/10/2024 | 9,88 | 9,75 | -1,42% | 9,75 | 9,88 | 9,77 | 9,75 | 9,77 | 7.542 | 172.491.935 |
| 2/10/2024 | 9,87 | 9,89 | +0,20% | 9,75 | 9,89 | 9,78 | 9,87 | 9,89 | 13.746 | 306.035.272 |
| 1/10/2024 | 10,00 | 9,87 | -1,40% | 9,79 | 10,00 | 9,90 | 9,85 | 9,87 | 10.924 | 472.403.538 |
| 30/9/2024 | 10,00 | 10,01 | +0,70% | 9,96 | 10,03 | 9,99 | 10,00 | 10,01 | 6.097 | 166.295.076 |
| 26/9/2024 | 9,93 | 9,94 | 0,00% | 9,89 | 9,94 | 9,92 | 9,93 | 9,94 | 9.407 | 168.470.226 |
| 25/9/2024 | 9,97 | 9,94 | 0,00% | 9,91 | 9,97 | 9,93 | 9,93 | 9,94 | 8.836 | 180.227.740 |
| 24/9/2024 | 9,92 | 9,94 | 0,00% | 9,90 | 9,96 | 9,93 | 9,93 | 9,94 | 10.510 | 170.519.797 |
| 23/9/2024 | 9,94 | 9,94 | 0,00% | 9,89 | 9,95 | 9,91 | 9,92 | 9,94 | 8.404 | 152.389.090 |
| 20/9/2024 | 9,96 | 9,94 | -0,30% | 9,90 | 9,98 | 9,94 | 9,92 | 9,94 | 15.197 | 209.356.392 |
| 19/9/2024 | 9,98 | 9,97 | +0,10% | 9,95 | 9,99 | 9,97 | 9,97 | 9,98 | 5.603 | 115.592.909 |
| 18/9/2024 | 9,95 | 9,96 | +0,40% | 9,93 | 9,99 | 9,96 | 9,96 | 9,97 | 7.622 | 139.644.015 |
| 17/9/2024 | 9,97 | 9,92 | -0,40% | 9,90 | 9,97 | 9,92 | 9,92 | 9,93 | 6.903 | 118.015.389 |
| 16/9/2024 | 9,91 | 9,96 | 0,00% | 9,91 | 9,96 | 9,94 | 9,96 | 9,97 | 6.147 | 151.893.558 |
| 13/9/2024 | 9,94 | 9,96 | +0,20% | 9,90 | 9,96 | 9,94 | 9,95 | 9,96 | 9.882 | 143.500.922 |
| 12/9/2024 | 9,90 | 9,94 | +0,20% | 9,90 | 9,94 | 9,92 | 9,93 | 9,94 | 10.182 | 117.297.024 |
| 11/9/2024 | 9,93 | 9,92 | -0,20% | 9,91 | 9,96 | 9,93 | 9,91 | 9,92 | 8.725 | 124.005.694 |
| 10/9/2024 | 9,92 | 9,94 | +0,20% | 9,92 | 9,94 | 9,93 | 9,93 | 9,94 | 5.856 | 121.502.417 |
| 9/9/2024 | 9,95 | 9,92 | -1,00% | 9,91 | 9,96 | 9,92 | 9,92 | 9,93 | 11.992 | 158.993.328 |
| 6/9/2024 | 10,03 | 10,02 | -0,10% | 10,00 | 10,05 | 10,02 | 10,01 | 10,02 | 9.097 | 166.906.903 |
| 5/9/2024 | 10,04 | 10,03 | -0,30% | 9,99 | 10,06 | 10,03 | 10,02 | 10,03 | 6.719 | 200.824.945 |
| 4/9/2024 | 9,93 | 10,06 | +1,00% | 9,93 | 10,06 | 9,99 | 10,05 | 10,06 | 6.676 | 137.960.366 |
| 3/9/2024 | 10,04 | 9,96 | -0,40% | 9,95 | 10,04 | 9,99 | 9,96 | 9,97 | 8.872 | 156.901.081 |
| 2/9/2024 | 10,02 | 10,00 | 0,00% | 9,98 | 10,05 | 10,01 | 10,00 | 10,03 | 5.818 | 160.111.267 |
| 30/8/2024 | 9,96 | 10,00 | +0,70% | 9,94 | 10,04 | 9,99 | 10,00 | 10,02 | 14.884 | 158.541.475 |
| 29/8/2024 | 9,94 | 9,93 | -0,10% | 9,91 | 9,95 | 9,92 | 9,93 | 9,94 | 6.208 | 118.773.898 |
| 28/8/2024 | 9,95 | 9,94 | -0,10% | 9,90 | 9,96 | 9,93 | 9,94 | 9,95 | 6.172 | 125.498.285 |
| 27/8/2024 | 9,91 | 9,95 | +0,40% | 9,90 | 9,95 | 9,92 | 9,94 | 9,95 | 6.139 | 103.338.126 |
| 26/8/2024 | 9,92 | 9,91 | -0,60% | 9,89 | 9,96 | 9,93 | 9,91 | 9,92 | 11.502 | 186.440.990 |
| 23/8/2024 | 9,98 | 9,97 | +0,10% | 9,94 | 9,99 | 9,96 | 9,95 | 9,97 | 11.925 | 134.452.201 |
| 22/8/2024 | 9,96 | 9,96 | +0,20% | 9,95 | 9,98 | 9,96 | 9,95 | 9,96 | 10.508 | 112.200.179 |
| 21/8/2024 | 9,94 | 9,94 | +0,10% | 9,89 | 9,97 | 9,93 | 9,94 | 9,97 | 12.502 | 149.393.091 |
| 20/8/2024 | 9,95 | 9,93 | -0,20% | 9,92 | 9,97 | 9,93 | 9,92 | 9,93 | 5.309 | 144.326.756 |
| 19/8/2024 | 9,91 | 9,95 | +0,51% | 9,88 | 9,95 | 9,92 | 9,94 | 9,95 | 7.026 | 149.138.567 |
| 16/8/2024 | 9,89 | 9,90 | +0,10% | 9,87 | 9,93 | 9,89 | 9,88 | 9,90 | 8.788 | 151.692.216 |
| 15/8/2024 | 9,87 | 9,89 | +0,20% | 9,85 | 9,89 | 9,87 | 9,88 | 9,89 | 7.912 | 141.964.092 |
| 14/8/2024 | 9,78 | 9,87 | +0,82% | 9,78 | 9,88 | 9,82 | 9,86 | 9,87 | 327 | 120.784.996 |
| 13/8/2024 | 9,80 | 9,79 | +0,10% | 9,77 | 9,82 | 9,78 | 9,79 | 9,80 | 9.609 | 100.180.419 |
| 12/8/2024 | 9,80 | 9,78 | 0,00% | 9,77 | 9,83 | 9,79 | 9,78 | 9,80 | 191 | 103.298.988 |
| 9/8/2024 | 9,78 | 9,78 | +0,10% | 9,75 | 9,82 | 9,77 | 9,77 | 9,78 | 1.611 | 195.078.848 |
| 8/8/2024 | 9,86 | 9,77 | -1,41% | 9,75 | 9,90 | 9,78 | 9,76 | 9,77 | 2.591 | 182.171.822 |
| 7/8/2024 | 9,93 | 9,91 | -0,10% | 9,91 | 9,97 | 9,93 | 9,91 | 9,92 | 8.051 | 117.791.222 |
| 6/8/2024 | 9,94 | 9,92 | -0,10% | 9,90 | 9,98 | 9,92 | 9,92 | 9,96 | 2.775 | 179.664.938 |
| 5/8/2024 | 9,92 | 9,93 | -0,10% | 9,90 | 10,03 | 9,94 | 9,93 | 9,97 | 5.697 | 342.657.054 |
| 2/8/2024 | 9,93 | 9,94 | +0,30% | 9,92 | 9,97 | 9,94 | 9,93 | 9,94 | 4.487 | 169.969.250 |
| 1/8/2024 | 9,93 | 9,91 | 0,00% | 9,90 | 9,97 | 9,91 | 9,91 | 9,92 | 8.701 | 162.072.970 |
| 31/7/2024 | 9,95 | 9,91 | -0,20% | 9,91 | 9,96 | 9,93 | 9,91 | 9,93 | 5.225 | 188.241.996 |
| 30/7/2024 | 9,91 | 9,93 | +0,20% | 9,88 | 9,95 | 9,90 | 9,93 | 9,94 | 9.175 | 135.542.232 |
| 29/7/2024 | 9,98 | 9,91 | -0,70% | 9,91 | 9,98 | 9,94 | 9,91 | 9,93 | 7.767 | 123.242.544 |
| 26/7/2024 | 9,95 | 9,98 | +0,50% | 9,90 | 10,00 | 9,95 | 9,98 | 10,00 | 9.966 | 92.095.853 |
| 25/7/2024 | 9,99 | 9,93 | -0,60% | 9,91 | 10,00 | 9,93 | 9,92 | 9,93 | 167 | 141.155.215 |
| 24/7/2024 | 9,99 | 9,99 | 0,00% | 9,92 | 10,02 | 9,95 | 9,97 | 9,99 | 7.609 | 141.440.839 |
| 23/7/2024 | 10,07 | 9,99 | -0,99% | 9,98 | 10,08 | 10,02 | 9,99 | 10,00 | 1.758 | 144.462.346 |
| 22/7/2024 | 10,05 | 10,09 | +0,40% | 10,02 | 10,09 | 10,05 | 10,06 | 10,09 | 83 | 198.400.522 |
| 19/7/2024 | 9,98 | 10,05 | +0,80% | 9,97 | 10,06 | 10,02 | 10,07 | 10,06 | 5 | 131.849.467 |
| 18/7/2024 | 9,96 | 9,97 | -0,20% | 9,96 | 10,00 | 9,97 | 9,96 | 9,97 | 6.013 | 83.432.641 |
| 17/7/2024 | 9,95 | 9,99 | +0,50% | 9,95 | 10,00 | 9,97 | 9,99 | 10,00 | 5.247 | 80.722.919 |
| 16/7/2024 | 9,94 | 9,94 | +0,20% | 9,93 | 9,99 | 9,95 | 9,94 | 9,97 | 7.820 | 131.950.709 |
| 15/7/2024 | 9,95 | 9,92 | -0,30% | 9,91 | 9,98 | 9,95 | 9,92 | 9,93 | 6.158 | 139.343.808 |
| 12/7/2024 | 9,93 | 9,95 | +0,20% | 9,91 | 9,97 | 9,94 | 9,94 | 9,95 | 9.697 | 194.238.891 |
| 11/7/2024 | 9,91 | 9,93 | +0,30% | 9,89 | 9,93 | 9,91 | 9,92 | 9,93 | 9.429 | 121.047.846 |
| 10/7/2024 | 9,93 | 9,90 | -0,20% | 9,87 | 9,93 | 9,90 | 9,89 | 9,90 | 931 | 102.995.667 |
| 9/7/2024 | 9,89 | 9,92 | +0,30% | 9,87 | 9,93 | 9,90 | 9,92 | 9,93 | 5.485 | 92.237.189 |
| 8/7/2024 | 9,82 | 9,89 | -0,40% | 9,80 | 9,90 | 9,86 | 9,88 | 9,89 | 1.204 | 209.322.104 |
| 5/7/2024 | 9,92 | 9,93 | +0,30% | 9,86 | 9,94 | 9,90 | 9,92 | 9,93 | 6.008 | 359.334.426 |
| 4/7/2024 | 9,90 | 9,90 | +0,30% | 9,84 | 9,93 | 9,89 | 9,90 | 9,91 | 663 | 624.784.298 |
| 3/7/2024 | 10,00 | 9,87 | -1,30% | 9,84 | 10,00 | 9,88 | 9,86 | 9,87 | 4.579 | 500.234.323 |
| 2/7/2024 | 10,00 | 10,00 | +0,20% | 9,96 | 10,01 | 9,98 | 9,99 | 10,00 | 6.104 | 175.637.381 |
| 1/7/2024 | 10,05 | 9,98 | -0,60% | 9,98 | 10,05 | 9,98 | 9,97 | 9,98 | 139 | 200.413.510 |
| 28/6/2024 | 10,05 | 10,04 | -0,10% | 10,02 | 10,09 | 10,05 | 10,04 | 10,05 | 5.591 | 165.411.031 |
| 27/6/2024 | 9,94 | 10,05 | +0,90% | 9,93 | 10,09 | 10,02 | 10,05 | 10,06 | 611 | 197.098.120 |
| 26/6/2024 | 9,97 | 9,96 | +0,10% | 9,90 | 9,99 | 9,95 | 9,95 | 9,96 | 7.670 | 191.956.740 |
| 25/6/2024 | 9,93 | 9,95 | +0,30% | 9,88 | 9,97 | 9,93 | 9,95 | 9,96 | 824 | 202.156.845 |
| 24/6/2024 | 9,96 | 9,92 | -0,30% | 9,81 | 10,02 | 9,86 | 9,91 | 9,92 | 1.241 | 348.786.522 |
| 21/6/2024 | 9,86 | 9,95 | +0,81% | 9,84 | 9,98 | 9,92 | 9,95 | 9,97 | 3.534 | 149.516.006 |
| 20/6/2024 | 9,92 | 9,87 | -0,40% | 9,82 | 9,94 | 9,87 | 9,86 | 9,87 | 7.856 | 227.501.520 |
| 19/6/2024 | 9,87 | 9,91 | +0,51% | 9,86 | 9,94 | 9,88 | 9,90 | 9,91 | 8.341 | 128.027.308 |
| 18/6/2024 | 9,92 | 9,86 | -0,60% | 9,85 | 9,94 | 9,87 | 9,85 | 9,86 | 8.404 | 122.555.309 |
| 17/6/2024 | 9,97 | 9,92 | -0,50% | 9,86 | 9,98 | 9,94 | 9,92 | 9,93 | 292 | 151.030.407 |
| 14/6/2024 | 9,83 | 9,97 | +1,42% | 9,83 | 9,97 | 9,92 | 9,96 | 9,97 | 2.554 | 114.190.318 |
| 13/6/2024 | 9,95 | 9,83 | -1,01% | 9,79 | 9,97 | 9,87 | 9,83 | 9,84 | 9.019 | 158.995.377 |
| 12/6/2024 | 9,96 | 9,93 | -0,30% | 9,89 | 9,98 | 9,92 | 9,92 | 9,93 | 7.857 | 112.594.013 |
| 11/6/2024 | 9,99 | 9,96 | -0,20% | 9,93 | 10,00 | 9,95 | 9,96 | 9,97 | 7.659 | 125.167.855 |
| 10/6/2024 | 10,07 | 9,98 | -1,87% | 9,94 | 10,07 | 9,97 | 9,97 | 9,98 | 9.640 | 202.169.441 |
| 7/6/2024 | 10,16 | 10,17 | +0,10% | 10,12 | 10,17 | 10,15 | 10,16 | 10,17 | 1.805 | 178.643.173 |
| 6/6/2024 | 10,16 | 10,16 | +0,30% | 10,13 | 10,19 | 10,15 | 10,15 | 10,16 | 551 | 187.041.655 |
| 5/6/2024 | 10,09 | 10,13 | +0,70% | 10,00 | 10,19 | 10,12 | 10,13 | 10,15 | 33 | 206.877.369 |
| 4/6/2024 | 10,11 | 10,06 | -0,49% | 10,06 | 10,11 | 10,08 | 10,06 | 10,09 | 5.948 | 102.821.744 |
| 3/6/2024 | 10,11 | 10,11 | 0,00% | 10,07 | 10,14 | 10,10 | 10,11 | 10,12 | 9.765 | 141.123.214 |
| 31/5/2024 | 10,07 | 10,11 | +0,40% | 10,03 | 10,11 | 10,08 | 10,10 | 10,11 | 7.937 | 182.752.160 |
| 29/5/2024 | 10,00 | 10,07 | +0,70% | 9,95 | 10,09 | 10,02 | 10,06 | 10,07 | 1.315 | 148.297.885 |
| 28/5/2024 | 9,91 | 10,00 | +0,70% | 9,88 | 10,03 | 9,94 | 10,00 | 10,03 | 5.475 | 218.812.851 |
| 27/5/2024 | 9,93 | 9,93 | -0,10% | 9,81 | 9,99 | 9,90 | 9,92 | 9,93 | 3.614 | 841.312.393 |
| 24/5/2024 | 9,97 | 9,94 | -0,30% | 9,93 | 9,98 | 9,95 | 9,94 | 9,95 | 8.888 | 166.663.070 |
| 23/5/2024 | 10,01 | 9,97 | -0,40% | 9,96 | 10,03 | 9,97 | 9,96 | 9,97 | 7.281 | 259.674.362 |
| 22/5/2024 | 10,02 | 10,01 | -0,10% | 10,00 | 10,03 | 10,01 | 10,00 | 10,01 | 7.344 | 202.248.166 |
| 21/5/2024 | 10,10 | 10,02 | -0,60% | 10,00 | 10,10 | 10,01 | 10,01 | 10,02 | 809 | 309.772.014 |
| 20/5/2024 | 10,06 | 10,08 | +0,20% | 10,04 | 10,12 | 10,07 | 10,07 | 10,08 | 4.838 | 199.534.328 |
| 17/5/2024 | 10,02 | 10,06 | +0,60% | 9,99 | 10,09 | 10,04 | 10,05 | 10,06 | 1.321 | 251.539.513 |
| 16/5/2024 | 10,01 | 10,00 | +0,10% | 9,99 | 10,04 | 10,00 | 9,99 | 10,00 | 660 | 239.412.173 |
| 15/5/2024 | 10,01 | 9,99 | 0,00% | 9,95 | 10,03 | 9,99 | 9,99 | 10,00 | 4.730 | 255.616.717 |
| 14/5/2024 | 10,05 | 9,99 | -0,30% | 9,97 | 10,08 | 10,01 | 9,98 | 9,99 | 7.970 | 272.365.869 |
| 13/5/2024 | 10,13 | 10,02 | -1,09% | 10,02 | 10,15 | 10,08 | 10,02 | 10,04 | 861 | 254.239.760 |
| 10/5/2024 | 10,15 | 10,13 | -0,20% | 10,11 | 10,19 | 10,13 | 10,13 | 10,14 | 2.712 | 196.487.465 |
| 9/5/2024 | 10,17 | 10,15 | -1,07% | 10,10 | 10,17 | 10,12 | 10,14 | 10,15 | 511 | 130.864.444 |
| 8/5/2024 | 10,17 | 10,26 | +0,88% | 10,14 | 10,28 | 10,23 | 10,26 | 10,27 | 116 | 185.930.328 |
| 7/5/2024 | 10,20 | 10,17 | -0,20% | 10,12 | 10,20 | 10,16 | 10,17 | 10,18 | 2.099 | 186.763.886 |
| 6/5/2024 | 10,25 | 10,19 | -0,88% | 10,11 | 10,27 | 10,18 | 10,17 | 10,19 | 1.653 | 200.006.326 |
| 3/5/2024 | 10,10 | 10,28 | +1,78% | 10,03 | 10,28 | 10,20 | 10,25 | 10,28 | 1.028 | 487.470.316 |
| 2/5/2024 | 10,21 | 10,10 | -0,98% | 10,00 | 10,22 | 10,09 | 10,09 | 10,10 | 9.485 | 288.192.797 |
| 30/4/2024 | 10,23 | 10,20 | 0,00% | 10,15 | 10,27 | 10,19 | 10,20 | 10,21 | 8.189 | 181.484.063 |
| 29/4/2024 | 10,20 | 10,20 | +0,20% | 10,15 | 10,27 | 10,22 | 10,20 | 10,22 | 6.472 | 192.154.769 |
| 26/4/2024 | 10,12 | 10,18 | +0,69% | 10,09 | 10,26 | 10,17 | 10,17 | 10,18 | 3.160 | 154.541.570 |
| 25/4/2024 | 10,09 | 10,11 | +0,20% | 10,06 | 10,16 | 10,12 | 10,10 | 10,11 | 9.186 | 168.269.355 |
| 24/4/2024 | 10,07 | 10,09 | 0,00% | 10,00 | 10,14 | 10,07 | 10,09 | 10,12 | 8.593 | 182.632.419 |
| 23/4/2024 | 9,97 | 10,09 | +0,90% | 9,96 | 10,13 | 10,03 | 10,08 | 10,09 | 8.603 | 248.625.251 |
| 22/4/2024 | 10,14 | 10,00 | -1,38% | 10,00 | 10,19 | 10,04 | 10,00 | 10,02 | 2.299 | 396.024.233 |
| 19/4/2024 | 10,12 | 10,14 | +0,20% | 10,05 | 10,20 | 10,10 | 10,14 | 10,15 | 3.472 | 203.550.455 |