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.
BTHI11 - BTG HOTEL FI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 40,52 | 40,18 | -1,06% | 39,30 | 40,52 | 39,87 | 40,14 | 40,52 | 16 | 327.013 |
| 20/1/2025 | 39,25 | 40,61 | +3,12% | 39,25 | 40,98 | 39,31 | 39,30 | 40,52 | 38 | 8.027.125 |
| 17/1/2025 | 41,00 | 39,38 | -3,17% | 39,35 | 41,00 | 39,64 | 39,38 | 40,10 | 89 | 2.279.866 |
| 16/1/2025 | 41,29 | 40,67 | +3,28% | 40,02 | 41,29 | 40,57 | 40,67 | 40,99 | 29 | 551.807 |
| 15/1/2025 | 39,35 | 39,38 | -0,78% | 39,35 | 40,93 | 40,09 | 39,37 | 41,36 | 29 | 657.533 |
| 14/1/2025 | 40,10 | 39,69 | -1,02% | 39,34 | 40,10 | 39,90 | 39,69 | 40,10 | 13 | 127.688 |
| 13/1/2025 | 42,33 | 40,10 | +0,50% | 39,99 | 42,33 | 40,89 | 39,94 | 40,72 | 25 | 253.525 |
| 10/1/2025 | 40,13 | 39,90 | -0,99% | 39,63 | 40,18 | 39,69 | 39,90 | 40,18 | 10 | 583.455 |
| 9/1/2025 | 39,27 | 40,30 | -0,49% | 39,00 | 40,36 | 39,47 | 39,25 | 40,30 | 21 | 714.456 |
| 8/1/2025 | 38,60 | 40,50 | +6,02% | 38,60 | 40,50 | 40,20 | 39,26 | 41,35 | 13 | 426.170 |
| 7/1/2025 | 42,54 | 38,20 | -12,18% | 38,20 | 43,49 | 40,43 | 38,20 | 42,00 | 154 | 10.416.235 |
| 6/1/2025 | 42,94 | 43,50 | -0,73% | 42,51 | 44,00 | 43,62 | 42,90 | 43,50 | 91 | 4.244.333 |
| 3/1/2025 | 42,52 | 43,82 | -0,18% | 42,52 | 43,82 | 42,73 | 42,62 | 43,78 | 2 | 25.642 |
| 2/1/2025 | 43,99 | 43,90 | 0,00% | 40,48 | 44,00 | 43,88 | 42,90 | 43,89 | 20 | 548.530 |
| 30/12/2024 | 40,86 | 43,90 | +7,31% | 40,86 | 43,90 | 42,62 | 43,90 | 43,99 | 279 | 82.285.420 |
| 27/12/2024 | 40,50 | 40,91 | +1,04% | 40,50 | 41,00 | 40,83 | 40,52 | 40,85 | 36 | 882.051 |
| 26/12/2024 | 40,91 | 40,49 | -0,02% | 40,20 | 41,00 | 40,65 | 40,21 | 40,49 | 22 | 268.333 |
| 23/12/2024 | 39,90 | 40,50 | +1,50% | 39,90 | 41,88 | 40,73 | 40,50 | 41,00 | 20 | 423.644 |
| 20/12/2024 | 38,36 | 39,90 | +4,40% | 38,36 | 41,21 | 40,39 | 39,25 | 39,90 | 27 | 807.815 |
| 19/12/2024 | 41,00 | 38,22 | -6,78% | 38,19 | 41,89 | 40,44 | 38,20 | 41,00 | 113 | 11.210.897 |
| 18/12/2024 | 41,88 | 41,00 | -1,25% | 41,00 | 41,88 | 41,73 | 40,30 | 41,87 | 18 | 918.275 |
| 17/12/2024 | 41,89 | 41,52 | -0,88% | 41,51 | 41,89 | 41,56 | 41,52 | 41,89 | 10 | 191.190 |
| 16/12/2024 | 41,99 | 41,89 | -0,24% | 40,22 | 41,99 | 41,82 | 40,79 | 41,89 | 49 | 2.141.548 |
| 13/12/2024 | 41,83 | 41,99 | +0,38% | 41,82 | 41,99 | 41,94 | 41,30 | 41,99 | 27 | 675.258 |
| 12/12/2024 | 41,83 | 41,83 | 0,00% | 39,50 | 41,83 | 41,33 | 41,07 | 41,83 | 46 | 1.397.058 |
| 11/12/2024 | 41,81 | 41,83 | +1,04% | 39,40 | 41,99 | 41,76 | 41,11 | 41,83 | 328 | 3.232.395 |
| 10/12/2024 | 42,00 | 41,40 | -2,27% | 41,14 | 42,00 | 41,32 | 39,01 | 41,40 | 43 | 1.049.662 |
| 9/12/2024 | 42,40 | 42,36 | +3,32% | 40,95 | 42,40 | 42,13 | 41,35 | 42,00 | 37 | 2.565.915 |
| 6/12/2024 | 42,50 | 41,00 | -4,65% | 38,00 | 42,50 | 39,91 | 38,21 | 41,50 | 710 | 13.640.387 |
| 5/12/2024 | 43,90 | 43,00 | -2,05% | 41,03 | 43,90 | 42,30 | 40,00 | 42,50 | 19 | 1.061.862 |
| 4/12/2024 | 43,90 | 43,90 | 0,00% | 40,11 | 43,90 | 43,44 | 41,55 | 43,90 | 23 | 1.077.459 |
| 3/12/2024 | 40,51 | 43,90 | +3,29% | 40,51 | 43,98 | 42,47 | 42,95 | 43,84 | 499 | 6.253.052 |
| 2/12/2024 | 43,43 | 42,50 | -1,16% | 39,50 | 43,43 | 41,53 | 39,10 | 42,50 | 861 | 15.193.575 |
| 29/11/2024 | 38,63 | 43,00 | +9,14% | 36,20 | 43,00 | 40,43 | 40,10 | 43,00 | 5.089 | 121.622.770 |
| 28/11/2024 | 38,96 | 39,40 | +1,16% | 38,64 | 39,90 | 39,27 | 38,61 | 39,30 | 39 | 7.281.738 |
| 27/11/2024 | 39,29 | 38,95 | -1,39% | 38,71 | 39,29 | 39,07 | 38,98 | 39,22 | 25 | 546.989 |
| 26/11/2024 | 38,50 | 39,50 | +1,28% | 38,10 | 39,64 | 38,86 | 38,60 | 39,50 | 224 | 4.379.642 |
| 25/11/2024 | 39,90 | 39,00 | -0,03% | 38,60 | 39,90 | 39,24 | 38,59 | 39,00 | 45 | 4.665.840 |
| 22/11/2024 | 39,00 | 39,01 | +0,03% | 38,82 | 39,89 | 39,01 | 39,01 | 39,90 | 19 | 5.937.536 |
| 21/11/2024 | 38,95 | 39,00 | +0,13% | 38,18 | 39,01 | 38,96 | 38,83 | 39,01 | 48 | 1.430.105 |
| 19/11/2024 | 39,01 | 38,95 | +0,15% | 38,00 | 39,01 | 38,79 | 38,50 | 38,96 | 35 | 1.846.826 |
| 18/11/2024 | 39,01 | 38,89 | -0,28% | 38,37 | 39,01 | 38,78 | 38,59 | 38,90 | 39 | 1.206.179 |
| 14/11/2024 | 38,22 | 39,00 | +0,03% | 38,22 | 39,00 | 38,84 | 38,46 | 39,00 | 48 | 1.111.088 |
| 13/11/2024 | 39,39 | 38,99 | -0,03% | 38,14 | 39,42 | 39,05 | 38,40 | 39,00 | 17 | 542.822 |
| 12/11/2024 | 39,00 | 39,00 | 0,00% | 38,26 | 39,00 | 38,92 | 38,10 | 39,00 | 50 | 3.367.352 |
| 11/11/2024 | 38,99 | 39,00 | 0,00% | 37,00 | 39,00 | 38,42 | 37,31 | 39,00 | 91 | 18.596.086 |
| 8/11/2024 | 39,84 | 39,00 | -0,51% | 38,50 | 39,84 | 39,04 | 38,63 | 39,00 | 57 | 2.920.539 |
| 7/11/2024 | 38,96 | 39,20 | +0,51% | 38,96 | 39,97 | 39,37 | 39,20 | 39,83 | 55 | 7.993.452 |
| 6/11/2024 | 41,67 | 39,00 | +1,83% | 38,76 | 41,67 | 39,11 | 39,00 | 39,95 | 36 | 7.502.175 |
| 5/11/2024 | 39,40 | 38,30 | -2,84% | 38,30 | 40,20 | 38,79 | 38,30 | 40,18 | 72 | 5.939.262 |
| 4/11/2024 | 39,11 | 39,42 | -1,13% | 39,11 | 39,86 | 39,41 | 39,39 | 39,83 | 23 | 3.413.046 |
| 1/11/2024 | 40,39 | 39,87 | -1,07% | 38,90 | 40,39 | 39,55 | 39,11 | 39,88 | 33 | 6.206.594 |
| 31/10/2024 | 39,90 | 40,30 | +1,00% | 39,23 | 40,30 | 39,92 | 39,72 | 39,90 | 144 | 20.713.431 |
| 30/10/2024 | 40,09 | 39,90 | -0,99% | 36,69 | 40,09 | 38,46 | 39,80 | 39,90 | 102 | 12.197.623 |
| 29/10/2024 | 39,90 | 40,30 | 0,00% | 38,00 | 40,30 | 38,53 | 38,21 | 40,29 | 317 | 9.355.574 |
| 28/10/2024 | 39,89 | 40,30 | +1,10% | 38,00 | 40,30 | 39,00 | 39,86 | 40,30 | 293 | 4.837.112 |
| 25/10/2024 | 39,00 | 39,86 | +2,21% | 38,97 | 40,85 | 39,81 | 38,40 | 39,86 | 662 | 3.651.297 |
| 24/10/2024 | 39,50 | 39,00 | -1,27% | 38,00 | 39,50 | 38,70 | 38,80 | 39,00 | 112 | 2.229.640 |
| 23/10/2024 | 40,99 | 39,50 | -3,66% | 38,42 | 40,99 | 39,23 | 39,10 | 39,50 | 38 | 3.213.541 |
| 22/10/2024 | 39,98 | 41,00 | +2,60% | 38,66 | 41,00 | 40,82 | 39,96 | 41,67 | 27 | 6.319.156 |
| 21/10/2024 | 39,96 | 39,96 | -0,08% | 39,24 | 39,99 | 39,95 | 39,71 | 39,96 | 28 | 1.034.788 |
| 18/10/2024 | 39,98 | 39,99 | +0,03% | 37,61 | 39,99 | 39,87 | 39,00 | 39,99 | 79 | 3.720.454 |
| 17/10/2024 | 39,96 | 39,98 | +0,05% | 39,20 | 39,98 | 39,34 | 39,00 | 39,98 | 55 | 747.624 |
| 16/10/2024 | 39,94 | 39,96 | +0,03% | 38,99 | 39,96 | 39,18 | 39,28 | 39,97 | 101 | 2.433.244 |
| 15/10/2024 | 39,00 | 39,95 | +6,25% | 38,99 | 39,99 | 39,18 | 39,51 | 39,95 | 27 | 1.206.745 |
| 14/10/2024 | 37,00 | 37,60 | +4,33% | 36,07 | 37,96 | 37,12 | 36,04 | 37,99 | 229 | 4.848.754 |
| 11/10/2024 | 35,98 | 36,04 | +0,19% | 35,69 | 36,20 | 35,99 | 35,80 | 36,04 | 19 | 665.944 |
| 10/10/2024 | 34,80 | 35,97 | +3,07% | 34,80 | 36,19 | 35,16 | 35,96 | 35,97 | 36 | 5.567.008 |
| 9/10/2024 | 35,76 | 34,90 | -1,41% | 34,90 | 36,08 | 34,85 | 34,91 | 35,15 | 49 | 3.604.342 |
| 8/10/2024 | 36,25 | 35,40 | -0,98% | 34,56 | 36,25 | 35,26 | 35,25 | 36,10 | 28 | 1.040.261 |
| 7/10/2024 | 36,30 | 35,75 | -2,05% | 35,00 | 36,45 | 36,26 | 35,75 | 36,05 | 79 | 25.813.064 |
| 4/10/2024 | 36,88 | 36,50 | -1,03% | 36,00 | 36,88 | 36,46 | 36,00 | 36,50 | 30 | 4.601.369 |
| 3/10/2024 | 37,01 | 36,88 | -2,30% | 36,75 | 37,90 | 37,06 | 36,72 | 36,90 | 82 | 9.839.797 |
| 2/10/2024 | 38,02 | 37,75 | -2,20% | 35,56 | 38,15 | 37,47 | 37,69 | 39,99 | 158 | 4.470.850 |
| 1/10/2024 | 39,11 | 38,60 | -3,50% | 38,60 | 41,01 | 38,85 | 38,50 | 38,60 | 1.029 | 5.929.116 |
| 30/9/2024 | 39,91 | 40,00 | +0,86% | 39,60 | 40,00 | 39,85 | 40,00 | 41,01 | 14 | 896.831 |
| 26/9/2024 | 40,00 | 39,66 | -0,83% | 39,50 | 40,00 | 39,85 | 39,65 | 40,00 | 8 | 119.550 |
| 25/9/2024 | 39,60 | 39,99 | +1,73% | 39,59 | 39,99 | 39,89 | 39,99 | 40,00 | 10 | 518.675 |
| 24/9/2024 | 39,25 | 39,31 | +0,03% | 39,25 | 39,31 | 39,29 | 39,30 | 39,89 | 3 | 55.019 |
| 23/9/2024 | 39,29 | 39,30 | -1,48% | 39,29 | 39,89 | 39,74 | 39,29 | 39,89 | 21 | 238.471 |
| 20/9/2024 | 39,89 | 39,89 | +0,76% | 39,30 | 39,89 | 39,55 | 39,40 | 39,88 | 35 | 1.384.482 |
| 19/9/2024 | 39,98 | 39,59 | -1,00% | 39,59 | 39,98 | 39,60 | 39,35 | 39,59 | 19 | 720.896 |
| 18/9/2024 | 39,74 | 39,99 | +1,50% | 39,41 | 39,99 | 39,68 | 39,80 | 39,99 | 7 | 218.273 |
| 17/9/2024 | 39,75 | 39,40 | -0,88% | 39,40 | 40,00 | 39,75 | 39,40 | 39,74 | 19 | 1.805.052 |
| 16/9/2024 | 40,00 | 39,75 | -0,92% | 39,27 | 40,00 | 39,74 | 39,36 | 39,75 | 21 | 6.701.729 |
| 13/9/2024 | 38,90 | 40,12 | +3,14% | 38,90 | 40,74 | 40,11 | 39,75 | 40,06 | 15 | 40.244.338 |
| 12/9/2024 | 39,65 | 38,90 | -5,12% | 38,90 | 40,67 | 39,16 | 38,90 | 40,68 | 49 | 4.950.116 |
| 11/9/2024 | 40,18 | 41,00 | +5,92% | 38,71 | 41,00 | 40,16 | 40,90 | 41,00 | 91 | 3.257.475 |
| 10/9/2024 | 39,22 | 38,71 | -0,26% | 38,71 | 40,49 | 39,05 | 38,81 | 40,24 | 16 | 718.678 |
| 9/9/2024 | 39,50 | 38,81 | -1,99% | 38,79 | 40,49 | 39,08 | 38,81 | 40,49 | 52 | 2.137.787 |
| 6/9/2024 | 39,79 | 39,60 | -0,48% | 38,60 | 40,34 | 39,50 | 38,66 | 41,00 | 32 | 1.671.201 |
| 5/9/2024 | 41,21 | 39,79 | -4,12% | 39,20 | 41,21 | 40,23 | 39,60 | 39,86 | 88 | 3.339.335 |
| 4/9/2024 | 41,50 | 41,50 | 0,00% | 41,49 | 41,50 | 41,49 | 41,01 | 41,50 | 13 | 589.297 |
| 3/9/2024 | 41,99 | 41,50 | -0,93% | 41,31 | 41,99 | 41,81 | 40,33 | 41,50 | 20 | 288.522 |
| 2/9/2024 | 41,89 | 41,89 | +1,04% | 41,46 | 41,97 | 41,70 | 40,70 | 41,39 | 17 | 446.258 |
| 30/8/2024 | 41,21 | 41,46 | +0,14% | 40,29 | 41,70 | 40,48 | 40,32 | 41,46 | 18 | 570.818 |
| 29/8/2024 | 41,20 | 41,40 | +0,49% | 41,00 | 41,50 | 41,09 | 40,90 | 41,00 | 23 | 4.672.368 |
| 28/8/2024 | 41,00 | 41,20 | +0,51% | 40,65 | 41,46 | 41,00 | 40,90 | 41,45 | 48 | 18.126.302 |
| 27/8/2024 | 41,00 | 40,99 | -0,02% | 40,99 | 41,17 | 41,15 | 40,70 | 40,99 | 9 | 712.006 |
| 26/8/2024 | 41,00 | 41,00 | 0,00% | 40,84 | 41,50 | 41,16 | 40,83 | 41,44 | 37 | 7.372.541 |
| 23/8/2024 | 40,95 | 41,00 | +0,76% | 40,60 | 41,89 | 41,49 | 40,83 | 41,47 | 19 | 4.419.569 |
| 22/8/2024 | 41,00 | 40,69 | -0,66% | 40,06 | 41,00 | 40,62 | 40,07 | 40,69 | 19 | 170.639 |
| 21/8/2024 | 40,99 | 40,96 | -0,07% | 40,37 | 40,99 | 40,95 | 40,77 | 40,96 | 11 | 307.135 |
| 20/8/2024 | 41,65 | 40,99 | -1,68% | 40,23 | 41,65 | 40,84 | 40,50 | 41,00 | 30 | 502.427 |
| 19/8/2024 | 40,19 | 41,69 | +1,68% | 40,19 | 41,69 | 40,72 | 40,50 | 41,64 | 19 | 395.056 |
| 16/8/2024 | 41,00 | 41,00 | 0,00% | 41,00 | 41,68 | 41,00 | 40,20 | 41,00 | 18 | 635.582 |
| 15/8/2024 | 41,00 | 41,00 | -1,91% | 41,00 | 41,00 | 41,00 | 40,19 | 41,00 | 3 | 135.300 |
| 14/8/2024 | 38,90 | 41,80 | +6,99% | 38,88 | 41,80 | 39,73 | 38,92 | 41,75 | 519 | 11.977.603 |
| 13/8/2024 | 39,74 | 39,07 | -1,71% | 38,70 | 39,74 | 39,09 | 38,85 | 39,59 | 31 | 703.663 |
| 12/8/2024 | 39,88 | 39,75 | +4,61% | 38,03 | 39,88 | 39,08 | 38,88 | 39,75 | 28 | 379.088 |
| 9/8/2024 | 41,49 | 38,00 | -7,29% | 37,40 | 41,49 | 38,34 | 37,95 | 38,00 | 933 | 17.494.789 |
| 8/8/2024 | 40,50 | 40,99 | +3,02% | 40,50 | 41,79 | 41,45 | 40,51 | 40,99 | 7 | 132.643 |
| 7/8/2024 | 41,09 | 39,79 | -3,16% | 39,79 | 41,59 | 40,60 | 39,79 | 41,71 | 43 | 1.368.231 |
| 6/8/2024 | 41,05 | 41,09 | -0,68% | 40,67 | 41,09 | 40,87 | 41,08 | 41,89 | 17 | 523.241 |
| 5/8/2024 | 42,28 | 41,37 | -1,45% | 41,37 | 42,28 | 41,72 | 41,00 | 41,37 | 19 | 1.151.633 |
| 2/8/2024 | 42,01 | 41,98 | -0,05% | 41,98 | 42,01 | 41,99 | 41,18 | 41,98 | 13 | 163.788 |
| 1/8/2024 | 42,15 | 42,00 | -1,50% | 40,71 | 42,59 | 41,43 | 41,98 | 42,00 | 20 | 1.189.118 |
| 31/7/2024 | 41,24 | 42,64 | +4,90% | 40,66 | 42,70 | 41,64 | 41,00 | 42,64 | 651 | 11.846.743 |
| 30/7/2024 | 41,25 | 40,65 | +0,07% | 40,65 | 41,25 | 40,91 | 40,65 | 41,25 | 18 | 364.152 |
| 29/7/2024 | 41,09 | 40,62 | -1,55% | 40,45 | 41,09 | 40,49 | 40,42 | 41,00 | 10 | 571.044 |
| 26/7/2024 | 39,55 | 41,26 | +0,02% | 39,55 | 41,26 | 40,21 | 40,50 | 41,26 | 84 | 3.285.176 |
| 25/7/2024 | 40,01 | 41,25 | +3,10% | 39,90 | 41,26 | 41,13 | 39,91 | 41,00 | 18 | 152.194 |
| 24/7/2024 | 39,70 | 40,01 | +0,03% | 39,70 | 41,00 | 40,72 | 40,00 | 40,99 | 38 | 749.353 |
| 23/7/2024 | 40,50 | 40,00 | -1,23% | 39,69 | 40,50 | 40,01 | 39,71 | 40,00 | 20 | 900.306 |
| 22/7/2024 | 39,69 | 40,50 | +2,53% | 39,69 | 40,88 | 40,48 | 40,00 | 40,87 | 28 | 364.348 |
| 19/7/2024 | 39,90 | 39,50 | -1,03% | 39,50 | 39,93 | 39,85 | 39,50 | 40,89 | 12 | 482.263 |
| 18/7/2024 | 39,23 | 39,91 | -1,55% | 39,23 | 40,48 | 40,34 | 39,91 | 40,47 | 13 | 516.401 |
| 17/7/2024 | 40,01 | 40,54 | +1,35% | 40,01 | 40,55 | 40,37 | 39,69 | 40,48 | 10 | 472.372 |
| 16/7/2024 | 40,06 | 40,00 | +0,05% | 39,99 | 40,06 | 40,01 | 39,23 | 40,00 | 27 | 10.588.882 |
| 15/7/2024 | 39,23 | 39,98 | +5,21% | 39,23 | 39,99 | 39,88 | 39,50 | 39,97 | 26 | 6.669.384 |
| 12/7/2024 | 38,01 | 38,00 | -2,94% | 38,00 | 40,57 | 38,42 | 38,00 | 39,89 | 216 | 2.878.346 |
| 11/7/2024 | 38,51 | 39,15 | +2,81% | 38,51 | 39,99 | 38,83 | 39,15 | 39,97 | 19 | 415.576 |
| 10/7/2024 | 38,18 | 38,08 | -1,07% | 38,08 | 38,68 | 38,24 | 38,08 | 38,60 | 35 | 2.749.625 |
| 9/7/2024 | 38,47 | 38,49 | +0,08% | 38,02 | 38,49 | 38,46 | 38,35 | 38,51 | 10 | 130.778 |
| 8/7/2024 | 38,00 | 38,46 | +1,21% | 37,95 | 39,70 | 38,33 | 38,00 | 38,46 | 18 | 241.539 |
| 5/7/2024 | 38,67 | 38,00 | -0,52% | 35,87 | 38,67 | 37,61 | 38,00 | 39,99 | 53 | 5.638.248 |
| 4/7/2024 | 39,65 | 38,20 | -3,90% | 38,20 | 40,55 | 38,82 | 38,20 | 38,47 | 49 | 5.420.256 |
| 3/7/2024 | 40,00 | 39,75 | -1,58% | 39,50 | 40,00 | 39,67 | 39,51 | 39,75 | 35 | 1.547.137 |
| 2/7/2024 | 41,81 | 40,39 | -3,40% | 39,60 | 41,81 | 40,57 | 39,51 | 40,45 | 35 | 3.542.070 |
| 1/7/2024 | 43,89 | 41,81 | -4,76% | 40,87 | 43,89 | 42,60 | 41,50 | 41,81 | 25 | 1.150.296 |
| 28/6/2024 | 40,99 | 43,90 | +4,52% | 40,99 | 43,99 | 43,36 | 42,41 | 43,90 | 1.259 | 23.437.614 |
| 27/6/2024 | 39,00 | 42,00 | +7,69% | 38,90 | 42,57 | 40,16 | 42,00 | 42,39 | 156 | 19.500.630 |
| 26/6/2024 | 39,05 | 39,00 | -0,18% | 38,90 | 39,05 | 38,96 | 38,90 | 39,00 | 23 | 1.687.117 |
| 25/6/2024 | 39,09 | 39,07 | 0,00% | 39,07 | 39,09 | 39,07 | 39,05 | 39,07 | 11 | 320.380 |
| 24/6/2024 | 41,50 | 39,07 | -0,20% | 39,00 | 41,50 | 39,27 | 39,07 | 40,00 | 41 | 3.306.929 |
| 21/6/2024 | 39,82 | 39,15 | -2,49% | 39,15 | 40,00 | 39,73 | 39,13 | 39,15 | 27 | 2.598.496 |
| 20/6/2024 | 39,79 | 40,15 | +0,90% | 39,79 | 40,15 | 40,03 | 40,00 | 40,99 | 17 | 460.416 |
| 19/6/2024 | 39,99 | 39,79 | -0,50% | 39,09 | 42,00 | 39,15 | 39,70 | 39,80 | 61 | 11.179.578 |
| 18/6/2024 | 40,15 | 39,99 | -2,11% | 39,99 | 40,15 | 40,09 | 39,95 | 39,99 | 15 | 228.542 |
| 17/6/2024 | 42,08 | 40,85 | -2,92% | 40,03 | 42,09 | 41,01 | 40,15 | 40,85 | 16 | 229.709 |
| 14/6/2024 | 39,09 | 42,08 | +4,99% | 39,09 | 42,08 | 41,93 | 42,06 | 42,08 | 17 | 2.595.792 |
| 13/6/2024 | 38,02 | 40,08 | +0,23% | 38,02 | 40,70 | 40,18 | 39,99 | 41,00 | 21 | 811.644 |
| 12/6/2024 | 40,00 | 39,99 | -0,03% | 39,99 | 40,00 | 39,99 | 38,02 | 40,00 | 8 | 243.992 |
| 11/6/2024 | 40,27 | 40,00 | 0,00% | 37,79 | 40,27 | 39,49 | 40,00 | 41,75 | 42 | 1.828.777 |
| 10/6/2024 | 40,00 | 40,00 | 0,00% | 39,91 | 40,26 | 40,06 | 40,00 | 40,27 | 14 | 520.822 |
| 7/6/2024 | 41,21 | 40,00 | -2,94% | 40,00 | 41,49 | 40,12 | 40,05 | 40,99 | 33 | 1.484.459 |
| 6/6/2024 | 40,95 | 41,21 | +3,03% | 40,02 | 42,00 | 41,54 | 40,05 | 41,22 | 22 | 1.329.479 |
| 5/6/2024 | 41,00 | 40,00 | -2,37% | 40,00 | 42,26 | 40,94 | 39,99 | 41,50 | 49 | 2.472.997 |
| 4/6/2024 | 39,99 | 40,97 | +2,55% | 39,99 | 41,00 | 40,97 | 40,05 | 40,98 | 9 | 213.088 |
| 3/6/2024 | 41,50 | 39,95 | -3,73% | 39,95 | 41,50 | 40,25 | 39,95 | 40,50 | 48 | 3.493.816 |
| 31/5/2024 | 42,89 | 41,50 | -3,47% | 41,50 | 43,99 | 43,50 | 41,01 | 42,09 | 66 | 12.124.585 |
| 29/5/2024 | 42,99 | 42,99 | +2,45% | 42,01 | 42,99 | 42,78 | 42,02 | 43,00 | 9 | 145.480 |
| 28/5/2024 | 42,99 | 41,96 | +0,07% | 41,93 | 42,99 | 42,16 | 41,93 | 41,96 | 12 | 257.220 |
| 27/5/2024 | 42,07 | 41,93 | -0,17% | 40,04 | 42,07 | 40,80 | 41,03 | 41,93 | 30 | 4.386.173 |
| 24/5/2024 | 43,11 | 42,00 | -2,30% | 42,00 | 43,88 | 42,33 | 42,00 | 43,00 | 21 | 592.648 |
| 23/5/2024 | 42,98 | 42,99 | +0,02% | 42,98 | 42,99 | 42,98 | 42,63 | 42,99 | 6 | 94.557 |
| 22/5/2024 | 43,98 | 42,98 | -2,27% | 42,98 | 43,98 | 43,09 | 42,67 | 43,00 | 18 | 866.146 |
| 21/5/2024 | 43,50 | 43,98 | +1,73% | 42,78 | 43,99 | 43,86 | 43,29 | 43,98 | 21 | 4.153.543 |
| 20/5/2024 | 43,30 | 43,23 | -0,02% | 43,23 | 43,95 | 43,69 | 42,80 | 43,49 | 21 | 463.122 |
| 17/5/2024 | 43,75 | 43,24 | +0,02% | 43,24 | 43,75 | 43,69 | 43,29 | 43,96 | 3 | 74.273 |
| 16/5/2024 | 43,96 | 43,23 | -1,66% | 42,80 | 43,96 | 42,99 | 43,23 | 43,88 | 15 | 494.487 |
| 15/5/2024 | 43,49 | 43,96 | +2,23% | 42,56 | 43,98 | 43,45 | 43,00 | 43,89 | 22 | 747.431 |
| 14/5/2024 | 42,98 | 43,00 | +0,07% | 42,51 | 43,00 | 42,99 | 43,00 | 43,50 | 11 | 825.480 |
| 13/5/2024 | 42,97 | 42,97 | +1,06% | 42,49 | 42,98 | 42,52 | 42,50 | 42,98 | 21 | 7.748.818 |
| 10/5/2024 | 42,90 | 42,52 | +0,07% | 42,50 | 43,00 | 42,97 | 42,51 | 42,98 | 11 | 1.383.881 |
| 9/5/2024 | 42,11 | 42,49 | -1,53% | 41,62 | 43,00 | 42,38 | 42,21 | 42,50 | 38 | 1.343.582 |
| 8/5/2024 | 44,50 | 43,15 | -0,80% | 43,14 | 44,50 | 43,80 | 43,14 | 44,00 | 11 | 836.641 |
| 7/5/2024 | 44,50 | 43,50 | +0,23% | 43,04 | 44,50 | 43,49 | 43,50 | 44,00 | 18 | 904.747 |
| 6/5/2024 | 42,03 | 43,40 | +1,05% | 42,00 | 43,58 | 43,17 | 43,40 | 43,59 | 15 | 785.762 |
| 3/5/2024 | 42,96 | 42,95 | 0,00% | 42,95 | 42,97 | 42,95 | 42,90 | 42,95 | 11 | 219.093 |
| 2/5/2024 | 43,89 | 42,95 | -2,39% | 42,00 | 43,89 | 42,69 | 42,02 | 43,58 | 38 | 1.537.035 |
| 30/4/2024 | 43,83 | 44,00 | +0,39% | 43,49 | 44,00 | 43,93 | 42,92 | 43,98 | 14 | 21.775.277 |
| 29/4/2024 | 41,99 | 43,83 | +2,60% | 41,65 | 43,99 | 43,61 | 41,67 | 43,83 | 48 | 7.231.300 |
| 26/4/2024 | 43,56 | 42,72 | -1,97% | 42,00 | 43,89 | 43,11 | 42,29 | 43,54 | 33 | 1.021.910 |
| 25/4/2024 | 42,10 | 43,58 | +3,52% | 42,10 | 43,58 | 43,00 | 42,25 | 43,56 | 20 | 1.032.094 |
| 24/4/2024 | 43,19 | 42,10 | -3,68% | 41,99 | 43,19 | 42,20 | 42,10 | 43,50 | 26 | 3.502.719 |
| 23/4/2024 | 43,76 | 43,71 | -0,11% | 43,10 | 43,76 | 43,34 | 43,32 | 43,72 | 12 | 147.389 |
| 22/4/2024 | 43,39 | 43,76 | +1,25% | 43,25 | 43,77 | 43,41 | 43,26 | 43,76 | 11 | 169.319 |
| 19/4/2024 | 43,99 | 43,22 | +0,02% | 43,22 | 44,00 | 43,72 | 43,29 | 43,98 | 7 | 174.886 |
| 18/4/2024 | 44,00 | 43,21 | -1,80% | 43,21 | 44,00 | 43,33 | 43,20 | 44,00 | 26 | 1.105.056 |
| 17/4/2024 | 44,06 | 44,00 | -0,14% | 43,98 | 44,06 | 44,00 | 43,98 | 44,00 | 11 | 171.636 |
| 16/4/2024 | 44,40 | 44,06 | -0,02% | 44,05 | 44,40 | 44,24 | 44,05 | 44,38 | 13 | 469.010 |
| 15/4/2024 | 44,10 | 44,07 | -0,07% | 43,34 | 44,10 | 44,01 | 43,51 | 44,07 | 9 | 83.621 |
| 12/4/2024 | 44,40 | 44,10 | -0,23% | 44,10 | 44,40 | 44,20 | 44,10 | 44,18 | 12 | 764.692 |
| 11/4/2024 | 44,18 | 44,20 | +0,45% | 44,00 | 44,25 | 44,02 | 44,00 | 44,20 | 12 | 1.206.268 |
| 10/4/2024 | 44,29 | 44,00 | -0,65% | 44,00 | 44,29 | 44,21 | 43,34 | 44,18 | 9 | 221.073 |
| 9/4/2024 | 43,24 | 44,29 | -0,45% | 43,09 | 44,43 | 43,50 | 43,33 | 44,29 | 15 | 408.938 |
| 8/4/2024 | 44,59 | 44,49 | -0,22% | 43,17 | 44,59 | 44,26 | 43,32 | 44,49 | 20 | 309.830 |
| 5/4/2024 | 43,41 | 44,59 | +0,65% | 42,79 | 44,59 | 43,79 | 44,53 | 44,55 | 38 | 1.694.742 |
| 4/4/2024 | 44,51 | 44,30 | -1,01% | 43,98 | 44,51 | 44,31 | 44,00 | 44,30 | 5 | 181.677 |
| 3/4/2024 | 44,87 | 44,75 | +1,08% | 44,28 | 44,87 | 44,77 | 44,30 | 44,75 | 30 | 917.840 |
| 2/4/2024 | 44,31 | 44,27 | +0,11% | 44,26 | 44,87 | 44,63 | 44,26 | 44,87 | 11 | 129.447 |
| 1/4/2024 | 44,80 | 44,22 | -1,29% | 43,83 | 44,89 | 44,73 | 43,96 | 44,85 | 27 | 626.315 |
| 28/3/2024 | 44,81 | 44,80 | +1,38% | 43,70 | 44,85 | 44,31 | 43,70 | 44,85 | 24 | 797.730 |
| 27/3/2024 | 43,79 | 44,19 | +0,87% | 43,79 | 44,81 | 44,37 | 43,70 | 44,20 | 11 | 377.192 |
| 26/3/2024 | 44,00 | 43,81 | -0,41% | 43,80 | 44,08 | 43,83 | 44,34 | 44,81 | 26 | 872.286 |
| 25/3/2024 | 43,19 | 43,99 | +2,06% | 42,02 | 44,00 | 42,81 | 42,04 | 43,99 | 33 | 2.312.047 |
| 22/3/2024 | 43,34 | 43,10 | -0,55% | 43,10 | 43,99 | 43,17 | 43,10 | 43,55 | 18 | 2.206.306 |
| 21/3/2024 | 43,34 | 43,34 | 0,00% | 43,00 | 43,34 | 43,05 | 43,34 | 44,00 | 15 | 546.748 |
| 20/3/2024 | 43,36 | 43,34 | -0,05% | 43,34 | 44,86 | 43,36 | 43,33 | 43,50 | 13 | 2.016.555 |
| 19/3/2024 | 43,36 | 43,36 | -0,23% | 43,36 | 44,96 | 43,53 | 43,38 | 43,60 | 16 | 248.158 |
| 18/3/2024 | 43,97 | 43,46 | -1,16% | 43,27 | 44,00 | 43,71 | 43,36 | 43,46 | 24 | 1.119.097 |
| 15/3/2024 | 44,97 | 43,97 | +2,47% | 43,97 | 44,97 | 44,45 | 43,03 | 43,97 | 16 | 368.980 |
| 14/3/2024 | 43,69 | 42,91 | -1,79% | 42,91 | 43,79 | 43,46 | 42,91 | 44,94 | 14 | 352.092 |
| 13/3/2024 | 43,70 | 43,69 | -0,50% | 42,91 | 43,71 | 43,18 | 42,91 | 43,69 | 17 | 6.027.993 |
| 12/3/2024 | 43,92 | 43,91 | -0,02% | 42,90 | 43,92 | 43,68 | 43,88 | 43,92 | 43 | 5.547.934 |
| 11/3/2024 | 44,49 | 43,92 | +1,01% | 43,78 | 44,99 | 44,03 | 43,92 | 44,32 | 29 | 1.805.363 |
| 8/3/2024 | 43,38 | 43,48 | +0,23% | 43,38 | 44,49 | 43,60 | 0,00 | 0,00 | 11 | 196.232 |
| 7/3/2024 | 43,54 | 43,38 | +0,18% | 43,33 | 44,50 | 44,12 | 43,38 | 44,50 | 19 | 1.672.230 |
| 6/3/2024 | 43,60 | 43,30 | -1,32% | 43,29 | 44,92 | 43,88 | 43,29 | 43,55 | 36 | 868.899 |
| 5/3/2024 | 45,97 | 43,88 | -4,55% | 43,88 | 45,98 | 44,71 | 43,88 | 45,79 | 41 | 2.646.832 |
| 4/3/2024 | 45,00 | 45,97 | -0,04% | 43,90 | 45,97 | 44,99 | 44,02 | 45,97 | 47 | 11.928.309 |
| 1/3/2024 | 45,98 | 45,99 | +0,02% | 44,61 | 46,00 | 45,97 | 44,64 | 45,00 | 16 | 2.882.413 |
| 29/2/2024 | 44,99 | 45,98 | +2,18% | 44,90 | 45,99 | 45,14 | 44,95 | 45,85 | 11 | 641.108 |
| 28/2/2024 | 44,68 | 45,00 | +0,69% | 44,01 | 45,00 | 44,73 | 44,68 | 45,00 | 24 | 460.741 |
| 27/2/2024 | 44,70 | 44,69 | +1,57% | 44,01 | 44,70 | 44,56 | 44,02 | 44,69 | 23 | 325.354 |
| 26/2/2024 | 44,70 | 44,00 | -1,98% | 43,95 | 44,70 | 44,31 | 43,82 | 44,69 | 13 | 469.689 |
| 23/2/2024 | 43,79 | 44,89 | +0,45% | 43,79 | 44,90 | 44,85 | 0,00 | 0,00 | 32 | 1.565.509 |
| 22/2/2024 | 44,91 | 44,69 | +0,95% | 43,82 | 44,91 | 44,01 | 43,82 | 44,69 | 13 | 4.502.397 |
| 21/2/2024 | 44,89 | 44,27 | -1,38% | 43,94 | 44,89 | 44,36 | 44,30 | 44,80 | 9 | 403.719 |
| 20/2/2024 | 44,96 | 44,89 | -0,20% | 44,89 | 44,96 | 44,90 | 43,81 | 44,88 | 8 | 121.250 |
| 19/2/2024 | 43,96 | 44,98 | +2,32% | 42,61 | 44,98 | 44,35 | 43,67 | 44,98 | 34 | 2.874.327 |
| 16/2/2024 | 43,98 | 43,96 | -0,07% | 43,96 | 44,00 | 43,97 | 43,96 | 44,82 | 22 | 659.584 |
| 15/2/2024 | 43,54 | 43,99 | +3,07% | 42,74 | 44,84 | 44,16 | 42,51 | 43,50 | 21 | 1.925.774 |
| 14/2/2024 | 42,68 | 42,68 | 0,00% | 42,66 | 42,68 | 42,67 | 42,50 | 43,84 | 14 | 503.566 |
| 9/2/2024 | 43,19 | 42,68 | -1,18% | 42,50 | 43,19 | 42,75 | 0,00 | 0,00 | 21 | 461.805 |
| 8/2/2024 | 43,46 | 43,19 | +1,62% | 42,35 | 43,83 | 43,11 | 43,18 | 43,19 | 20 | 1.000.285 |
| 7/2/2024 | 43,10 | 42,50 | -1,28% | 42,19 | 43,11 | 42,41 | 42,50 | 43,41 | 50 | 3.053.547 |
| 6/2/2024 | 42,35 | 43,05 | +1,77% | 42,32 | 44,01 | 42,57 | 43,10 | 43,94 | 47 | 2.963.297 |
| 5/2/2024 | 45,00 | 42,30 | -6,00% | 41,99 | 45,00 | 43,26 | 42,01 | 42,50 | 76 | 5.783.929 |
| 2/2/2024 | 45,00 | 45,00 | 0,00% | 44,96 | 45,00 | 44,99 | 44,98 | 45,00 | 21 | 818.992 |
| 1/2/2024 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 44,98 | 45,00 | 18 | 864.000 |
| 31/1/2024 | 45,00 | 45,00 | 0,00% | 44,99 | 45,00 | 44,99 | 44,99 | 45,00 | 34 | 836.996 |
| 30/1/2024 | 45,00 | 45,00 | +0,02% | 44,98 | 45,00 | 44,99 | 44,55 | 45,00 | 40 | 2.560.395 |
| 29/1/2024 | 45,00 | 44,99 | -0,02% | 44,31 | 45,00 | 44,79 | 44,89 | 45,00 | 53 | 3.959.548 |
| 26/1/2024 | 45,00 | 45,00 | 0,00% | 44,96 | 45,00 | 44,99 | 44,50 | 45,00 | 43 | 4.688.987 |
| 25/1/2024 | 45,00 | 45,00 | 0,00% | 44,51 | 45,00 | 44,99 | 44,50 | 45,00 | 20 | 1.520.901 |
| 24/1/2024 | 44,90 | 45,00 | +0,22% | 44,50 | 45,00 | 44,59 | 44,99 | 45,00 | 22 | 3.183.948 |
| 23/1/2024 | 45,00 | 44,90 | -0,22% | 44,90 | 45,00 | 44,99 | 44,90 | 45,00 | 31 | 1.151.754 |
| 22/1/2024 | 45,00 | 45,00 | +0,22% | 44,92 | 45,00 | 44,94 | 44,91 | 45,00 | 21 | 746.049 |