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.
CARE11 - FII DEA CARE - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 1,35 | 1,37 | +3,01% | 1,33 | 1,38 | 1,35 | 1,34 | 1,37 | 113 | 171.328 |
20/1/2025 | 1,41 | 1,33 | -4,32% | 1,33 | 1,43 | 1,36 | 1,33 | 1,35 | 158 | 780.409 |
17/1/2025 | 1,40 | 1,39 | +0,72% | 1,36 | 1,41 | 1,38 | 1,37 | 1,38 | 87 | 247.269 |
16/1/2025 | 1,41 | 1,38 | -2,13% | 1,38 | 1,41 | 1,39 | 1,38 | 1,40 | 82 | 185.818 |
15/1/2025 | 1,44 | 1,41 | -2,08% | 1,38 | 1,44 | 1,40 | 1,39 | 1,40 | 133 | 377.832 |
14/1/2025 | 1,42 | 1,44 | +1,41% | 1,37 | 1,48 | 1,42 | 1,42 | 1,44 | 113 | 197.855 |
13/1/2025 | 1,47 | 1,42 | -3,40% | 1,41 | 1,49 | 1,45 | 1,42 | 1,45 | 137 | 235.622 |
10/1/2025 | 1,49 | 1,47 | 0,00% | 1,43 | 1,50 | 1,46 | 1,44 | 1,47 | 107 | 181.618 |
9/1/2025 | 1,50 | 1,47 | -2,00% | 1,40 | 1,50 | 1,45 | 1,44 | 1,47 | 117 | 583.997 |
8/1/2025 | 1,40 | 1,50 | +8,70% | 1,38 | 1,50 | 1,47 | 1,49 | 1,50 | 201 | 1.455.415 |
7/1/2025 | 1,39 | 1,38 | 0,00% | 1,34 | 1,40 | 1,37 | 1,36 | 1,39 | 120 | 438.352 |
6/1/2025 | 1,40 | 1,38 | -1,43% | 1,34 | 1,40 | 1,37 | 1,35 | 1,38 | 155 | 318.002 |
3/1/2025 | 1,35 | 1,40 | +3,70% | 1,35 | 1,40 | 1,36 | 1,38 | 1,40 | 118 | 550.280 |
2/1/2025 | 1,40 | 1,35 | -2,88% | 1,32 | 1,41 | 1,38 | 1,35 | 1,37 | 157 | 486.188 |
30/12/2024 | 1,40 | 1,39 | +0,72% | 1,39 | 1,45 | 1,41 | 1,38 | 1,39 | 216 | 1.516.484 |
27/12/2024 | 1,22 | 1,38 | +15,00% | 1,22 | 1,39 | 1,32 | 1,38 | 1,39 | 246 | 9.251.011 |
26/12/2024 | 1,29 | 1,20 | -5,51% | 1,20 | 1,31 | 1,26 | 1,20 | 1,21 | 157 | 1.282.891 |
23/12/2024 | 1,22 | 1,27 | +4,96% | 1,22 | 1,30 | 1,25 | 1,24 | 1,27 | 183 | 1.869.007 |
20/12/2024 | 1,26 | 1,21 | -3,97% | 1,17 | 1,27 | 1,23 | 1,22 | 1,25 | 133 | 755.925 |
19/12/2024 | 1,27 | 1,26 | +0,80% | 1,21 | 1,28 | 1,25 | 1,25 | 1,26 | 102 | 824.347 |
18/12/2024 | 1,28 | 1,25 | -0,79% | 1,25 | 1,30 | 1,27 | 1,25 | 1,28 | 95 | 251.903 |
17/12/2024 | 1,35 | 1,26 | -6,67% | 1,26 | 1,35 | 1,29 | 1,26 | 1,29 | 118 | 113.128.937 |
16/12/2024 | 1,32 | 1,35 | +2,27% | 1,23 | 1,35 | 1,29 | 1,25 | 1,35 | 148 | 1.202.954 |
13/12/2024 | 1,34 | 1,32 | 0,00% | 1,30 | 1,37 | 1,32 | 1,29 | 1,32 | 135 | 100.997.833 |
12/12/2024 | 1,34 | 1,32 | -1,49% | 1,32 | 1,35 | 1,33 | 1,32 | 1,34 | 84 | 201.358.320 |
11/12/2024 | 1,23 | 1,34 | +1,52% | 1,22 | 1,37 | 1,30 | 1,33 | 1,34 | 441 | 152.627.088 |
10/12/2024 | 1,33 | 1,32 | -0,75% | 1,28 | 1,33 | 1,32 | 1,32 | 1,33 | 74 | 127.549 |
9/12/2024 | 1,32 | 1,33 | +0,76% | 1,28 | 1,35 | 1,30 | 1,31 | 1,33 | 351 | 352.909 |
6/12/2024 | 1,30 | 1,32 | +1,54% | 1,28 | 1,33 | 1,31 | 1,31 | 1,32 | 109 | 294.098 |
5/12/2024 | 1,33 | 1,30 | -0,76% | 1,30 | 1,33 | 1,31 | 1,29 | 1,30 | 100 | 483.516 |
4/12/2024 | 1,32 | 1,31 | -0,76% | 1,30 | 1,35 | 1,31 | 1,32 | 1,33 | 99 | 302.390 |
3/12/2024 | 1,38 | 1,32 | -2,94% | 1,32 | 1,38 | 1,35 | 1,32 | 1,34 | 94 | 280.618 |
2/12/2024 | 1,38 | 1,36 | -2,86% | 1,33 | 1,39 | 1,35 | 1,33 | 1,36 | 175 | 591.890 |
29/11/2024 | 1,29 | 1,40 | +6,06% | 1,24 | 1,40 | 1,34 | 1,35 | 1,40 | 167 | 2.730.205 |
28/11/2024 | 1,33 | 1,32 | -2,22% | 1,29 | 1,37 | 1,32 | 1,28 | 1,32 | 117 | 1.107.012 |
27/11/2024 | 1,35 | 1,35 | -0,74% | 1,33 | 1,37 | 1,35 | 1,33 | 1,35 | 105 | 376.657 |
26/11/2024 | 1,30 | 1,36 | +2,26% | 1,26 | 1,38 | 1,34 | 1,30 | 1,36 | 158 | 7.288.965 |
25/11/2024 | 1,30 | 1,33 | -0,75% | 1,28 | 1,35 | 1,30 | 1,31 | 1,33 | 184 | 1.865.162 |
22/11/2024 | 1,33 | 1,34 | +0,75% | 1,32 | 1,35 | 1,33 | 1,33 | 1,34 | 131 | 282.768 |
21/11/2024 | 1,36 | 1,33 | -2,21% | 1,32 | 1,40 | 1,35 | 1,33 | 1,36 | 197 | 1.124.827 |
19/11/2024 | 1,36 | 1,36 | -0,73% | 1,33 | 1,38 | 1,35 | 1,35 | 1,36 | 119 | 420.078 |
18/11/2024 | 1,36 | 1,37 | 0,00% | 1,34 | 1,38 | 1,35 | 1,36 | 1,37 | 154 | 335.872 |
14/11/2024 | 1,40 | 1,37 | -2,14% | 1,36 | 1,40 | 1,36 | 1,36 | 1,37 | 150 | 948.418 |
13/11/2024 | 1,39 | 1,40 | +2,19% | 1,38 | 1,42 | 1,39 | 1,38 | 1,40 | 90 | 225.175 |
12/11/2024 | 1,43 | 1,37 | -4,86% | 1,37 | 1,43 | 1,40 | 1,36 | 1,37 | 133 | 341.307 |
11/11/2024 | 1,46 | 1,44 | -3,36% | 1,41 | 1,50 | 1,42 | 1,41 | 1,43 | 192 | 1.584.816 |
8/11/2024 | 1,48 | 1,49 | +0,68% | 1,45 | 1,50 | 1,48 | 1,47 | 1,48 | 111 | 703.304 |
7/11/2024 | 1,50 | 1,48 | -1,99% | 1,44 | 1,50 | 1,48 | 1,48 | 1,49 | 135 | 386.372 |
6/11/2024 | 1,49 | 1,51 | +2,03% | 1,43 | 1,52 | 1,49 | 1,50 | 1,51 | 141 | 453.686 |
5/11/2024 | 1,50 | 1,48 | -0,67% | 1,43 | 1,52 | 1,47 | 1,46 | 1,48 | 132 | 430.563 |
4/11/2024 | 1,46 | 1,49 | +3,47% | 1,44 | 1,50 | 1,47 | 1,48 | 1,49 | 138 | 224.045 |
1/11/2024 | 1,43 | 1,44 | 0,00% | 1,37 | 1,54 | 1,48 | 1,44 | 1,50 | 1.434 | 31.198.649 |
31/10/2024 | 1,39 | 1,44 | +4,35% | 1,33 | 1,44 | 1,41 | 1,37 | 1,44 | 167 | 6.046.119 |
30/10/2024 | 1,35 | 1,38 | +2,22% | 1,31 | 1,38 | 1,34 | 1,37 | 1,38 | 149 | 998.653 |
29/10/2024 | 1,33 | 1,35 | -0,74% | 1,32 | 1,38 | 1,34 | 1,33 | 1,35 | 127 | 511.255 |
28/10/2024 | 1,36 | 1,36 | 0,00% | 1,27 | 1,39 | 1,34 | 1,34 | 1,36 | 177 | 1.224.413 |
25/10/2024 | 1,38 | 1,36 | -1,45% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 104 | 301.036 |
24/10/2024 | 1,35 | 1,38 | +0,73% | 1,31 | 1,40 | 1,35 | 1,32 | 1,38 | 144 | 1.903.947 |
23/10/2024 | 1,44 | 1,37 | -3,52% | 1,32 | 1,44 | 1,36 | 1,35 | 1,37 | 166 | 154.703.568 |
22/10/2024 | 1,42 | 1,42 | 0,00% | 1,35 | 1,43 | 1,39 | 1,38 | 1,42 | 141 | 3.106.807 |
21/10/2024 | 1,42 | 1,42 | +1,43% | 1,36 | 1,44 | 1,39 | 1,41 | 1,42 | 436 | 5.085.070 |
18/10/2024 | 1,40 | 1,40 | -2,10% | 1,35 | 1,45 | 1,40 | 1,40 | 1,41 | 114 | 1.014.039 |
17/10/2024 | 1,40 | 1,43 | +1,42% | 1,39 | 1,44 | 1,41 | 1,40 | 1,43 | 91 | 448.290 |
16/10/2024 | 1,45 | 1,41 | -1,40% | 1,40 | 1,47 | 1,40 | 1,41 | 1,42 | 109 | 1.486.681 |
15/10/2024 | 1,46 | 1,43 | -2,72% | 1,42 | 1,47 | 1,43 | 1,42 | 1,43 | 133 | 619.844 |
14/10/2024 | 1,46 | 1,47 | +0,68% | 1,43 | 1,47 | 1,44 | 1,46 | 1,47 | 156 | 764.940 |
11/10/2024 | 1,44 | 1,46 | +2,10% | 1,43 | 1,50 | 1,44 | 1,44 | 1,46 | 107 | 265.110 |
10/10/2024 | 1,46 | 1,43 | -0,69% | 1,43 | 1,49 | 1,44 | 1,43 | 1,46 | 79 | 216.145 |
9/10/2024 | 1,49 | 1,44 | -2,04% | 1,43 | 1,49 | 1,45 | 1,43 | 1,44 | 104 | 429.614 |
8/10/2024 | 1,50 | 1,47 | -1,34% | 1,45 | 1,50 | 1,46 | 1,45 | 1,47 | 145 | 694.704 |
7/10/2024 | 1,52 | 1,49 | -0,67% | 1,46 | 1,52 | 1,48 | 1,46 | 1,49 | 130 | 609.257 |
4/10/2024 | 1,52 | 1,50 | 0,00% | 1,40 | 1,53 | 1,45 | 1,49 | 1,50 | 98 | 1.267.684 |
3/10/2024 | 1,56 | 1,50 | -2,60% | 1,47 | 1,58 | 1,49 | 1,47 | 1,50 | 171 | 1.542.757 |
2/10/2024 | 1,54 | 1,54 | +4,05% | 1,50 | 1,58 | 1,51 | 1,52 | 1,54 | 151 | 2.345.724 |
1/10/2024 | 1,59 | 1,48 | -6,92% | 1,48 | 1,59 | 1,50 | 1,48 | 1,49 | 165 | 3.808.487 |
30/9/2024 | 1,58 | 1,59 | +1,27% | 1,55 | 1,62 | 1,57 | 1,55 | 1,59 | 169 | 770.211 |
26/9/2024 | 1,60 | 1,57 | -1,88% | 1,57 | 1,61 | 1,58 | 1,57 | 1,58 | 91 | 252.444 |
25/9/2024 | 1,56 | 1,60 | +0,63% | 1,56 | 1,60 | 1,58 | 1,56 | 1,60 | 89 | 294.810 |
24/9/2024 | 1,59 | 1,59 | 0,00% | 1,56 | 1,61 | 1,57 | 1,56 | 1,60 | 113 | 935.989 |
23/9/2024 | 1,60 | 1,59 | -0,63% | 1,58 | 1,62 | 1,60 | 1,58 | 1,59 | 146 | 759.557 |
20/9/2024 | 1,62 | 1,60 | -1,23% | 1,60 | 1,68 | 1,62 | 1,60 | 1,65 | 119 | 1.135.325 |
19/9/2024 | 1,62 | 1,62 | 0,00% | 1,60 | 1,64 | 1,62 | 1,62 | 1,63 | 101 | 311.900 |
18/9/2024 | 1,60 | 1,62 | +0,62% | 1,60 | 1,63 | 1,61 | 1,61 | 1,62 | 117 | 309.146 |
17/9/2024 | 1,63 | 1,61 | 0,00% | 1,60 | 1,63 | 1,60 | 1,61 | 1,63 | 118 | 337.779 |
16/9/2024 | 1,58 | 1,61 | +1,90% | 1,56 | 1,63 | 1,60 | 1,61 | 1,63 | 195 | 1.755.026 |
13/9/2024 | 1,60 | 1,58 | 0,00% | 1,57 | 1,62 | 1,58 | 1,57 | 1,58 | 109 | 531.923 |
12/9/2024 | 1,58 | 1,58 | 0,00% | 1,58 | 1,62 | 1,59 | 1,58 | 1,61 | 114 | 628.021 |
11/9/2024 | 1,58 | 1,58 | -0,63% | 1,56 | 1,58 | 1,57 | 1,57 | 1,58 | 88 | 304.707 |
10/9/2024 | 1,58 | 1,59 | +1,27% | 1,56 | 1,59 | 1,57 | 1,58 | 1,59 | 102 | 266.915 |
9/9/2024 | 1,55 | 1,57 | +1,29% | 1,55 | 1,57 | 1,55 | 1,56 | 1,57 | 135 | 258.001 |
6/9/2024 | 1,57 | 1,55 | -1,27% | 1,55 | 1,58 | 1,55 | 1,55 | 1,56 | 125 | 998.546 |
5/9/2024 | 1,54 | 1,57 | 0,00% | 1,54 | 1,57 | 1,55 | 1,55 | 1,57 | 113 | 419.302 |
4/9/2024 | 1,61 | 1,57 | -2,48% | 1,55 | 1,61 | 1,56 | 1,56 | 1,57 | 96 | 1.346.216 |
3/9/2024 | 1,60 | 1,61 | -0,62% | 1,58 | 1,62 | 1,59 | 1,57 | 1,61 | 104 | 448.773 |
2/9/2024 | 1,64 | 1,62 | -1,22% | 1,60 | 1,66 | 1,63 | 1,62 | 1,63 | 180 | 903.666 |
30/8/2024 | 1,58 | 1,64 | +3,80% | 1,55 | 1,67 | 1,60 | 1,60 | 1,64 | 169 | 6.542.398 |
29/8/2024 | 1,60 | 1,58 | -0,63% | 1,57 | 1,60 | 1,57 | 1,57 | 1,58 | 80 | 157.091 |
28/8/2024 | 1,60 | 1,59 | -1,24% | 1,57 | 1,61 | 1,59 | 1,57 | 1,59 | 124 | 223.101 |
27/8/2024 | 1,60 | 1,61 | +1,26% | 1,54 | 1,62 | 1,58 | 1,58 | 1,61 | 126 | 601.818 |
26/8/2024 | 1,60 | 1,59 | +0,63% | 1,55 | 1,63 | 1,58 | 1,59 | 1,61 | 173 | 3.207.344 |
23/8/2024 | 1,58 | 1,58 | -1,25% | 1,58 | 1,60 | 1,59 | 1,58 | 1,60 | 81 | 1.800.709 |
22/8/2024 | 1,60 | 1,60 | +0,63% | 1,58 | 1,60 | 1,59 | 1,59 | 1,60 | 83 | 194.534 |
21/8/2024 | 1,64 | 1,59 | -1,85% | 1,58 | 1,64 | 1,60 | 1,59 | 1,60 | 146 | 2.187.209 |
20/8/2024 | 1,66 | 1,62 | -1,22% | 1,62 | 1,66 | 1,63 | 1,62 | 1,64 | 119 | 1.328.455 |
19/8/2024 | 1,61 | 1,64 | 0,00% | 1,61 | 1,68 | 1,64 | 1,65 | 1,66 | 155 | 993.513 |
16/8/2024 | 1,64 | 1,64 | 0,00% | 1,61 | 1,65 | 1,62 | 1,62 | 1,64 | 87 | 298.633 |
15/8/2024 | 1,63 | 1,64 | +1,86% | 1,61 | 1,64 | 1,63 | 1,62 | 1,64 | 128 | 455.884 |
14/8/2024 | 1,65 | 1,61 | -1,83% | 1,61 | 1,65 | 1,62 | 1,61 | 1,62 | 129 | 498.033 |
13/8/2024 | 1,63 | 1,64 | +0,61% | 1,61 | 1,66 | 1,63 | 1,64 | 1,65 | 124 | 615.514 |
12/8/2024 | 1,67 | 1,63 | -1,21% | 1,60 | 1,69 | 1,63 | 1,63 | 1,65 | 118 | 847.082 |
9/8/2024 | 1,65 | 1,65 | -2,94% | 1,61 | 1,69 | 1,64 | 1,65 | 1,67 | 96 | 785.285 |
8/8/2024 | 1,69 | 1,70 | +0,59% | 1,66 | 1,70 | 1,68 | 1,68 | 1,70 | 83 | 273.118 |
7/8/2024 | 1,65 | 1,69 | +3,68% | 1,64 | 1,69 | 1,67 | 1,67 | 1,69 | 104 | 317.031 |
6/8/2024 | 1,68 | 1,63 | -2,98% | 1,63 | 1,71 | 1,66 | 1,63 | 1,68 | 110 | 375.022 |
5/8/2024 | 1,72 | 1,68 | -2,33% | 1,68 | 1,72 | 1,69 | 1,68 | 1,69 | 120 | 337.218 |
2/8/2024 | 1,70 | 1,72 | 0,00% | 1,70 | 1,74 | 1,71 | 1,71 | 1,72 | 121 | 1.025.850 |
1/8/2024 | 1,73 | 1,72 | 0,00% | 1,69 | 1,73 | 1,71 | 1,71 | 1,72 | 91 | 368.768 |
31/7/2024 | 1,69 | 1,72 | +1,18% | 1,67 | 1,76 | 1,70 | 1,70 | 1,72 | 115 | 1.031.438 |
30/7/2024 | 1,70 | 1,70 | -0,58% | 1,68 | 1,74 | 1,69 | 1,68 | 1,70 | 93 | 334.806 |
29/7/2024 | 1,72 | 1,71 | +0,59% | 1,70 | 1,79 | 1,73 | 1,71 | 1,74 | 135 | 466.388 |
26/7/2024 | 1,78 | 1,70 | -5,03% | 1,61 | 1,83 | 1,65 | 1,69 | 1,70 | 252 | 3.760.974 |
25/7/2024 | 1,75 | 1,79 | +1,13% | 1,73 | 1,80 | 1,76 | 1,78 | 1,79 | 120 | 417.340 |
24/7/2024 | 1,66 | 1,77 | +4,12% | 1,66 | 1,82 | 1,75 | 1,73 | 1,77 | 122 | 941.772 |
23/7/2024 | 1,68 | 1,70 | +1,19% | 1,66 | 1,71 | 1,67 | 1,68 | 1,70 | 108 | 537.973 |
22/7/2024 | 1,69 | 1,68 | 0,00% | 1,68 | 1,73 | 1,70 | 1,68 | 1,72 | 181 | 499.046 |
19/7/2024 | 1,67 | 1,68 | 0,00% | 1,66 | 1,73 | 1,68 | 1,68 | 1,69 | 84 | 465.865 |
18/7/2024 | 1,67 | 1,68 | 0,00% | 1,67 | 1,73 | 1,68 | 1,67 | 1,68 | 134 | 759.972 |
17/7/2024 | 1,67 | 1,68 | +0,60% | 1,67 | 1,75 | 1,69 | 1,68 | 1,70 | 93 | 373.168 |
16/7/2024 | 1,68 | 1,67 | 0,00% | 1,66 | 1,70 | 1,67 | 1,66 | 1,67 | 98 | 239.980 |
15/7/2024 | 1,69 | 1,67 | -1,76% | 1,66 | 1,70 | 1,68 | 1,67 | 1,69 | 137 | 561.437 |
12/7/2024 | 1,69 | 1,70 | +1,19% | 1,66 | 1,70 | 1,68 | 1,67 | 1,70 | 106 | 245.670 |
11/7/2024 | 1,64 | 1,68 | -0,59% | 1,64 | 1,68 | 1,65 | 1,67 | 1,68 | 60 | 94.068 |
10/7/2024 | 1,68 | 1,69 | +1,20% | 1,67 | 1,70 | 1,68 | 1,68 | 1,69 | 123 | 629.918 |
9/7/2024 | 1,63 | 1,67 | +3,09% | 1,60 | 1,68 | 1,62 | 1,65 | 1,67 | 107 | 2.311.011 |
8/7/2024 | 1,64 | 1,62 | -0,61% | 1,60 | 1,67 | 1,62 | 1,60 | 1,62 | 106 | 823.394 |
5/7/2024 | 1,67 | 1,63 | -2,40% | 1,60 | 1,68 | 1,62 | 1,62 | 1,63 | 103 | 693.766 |
4/7/2024 | 1,65 | 1,67 | +2,45% | 1,60 | 1,68 | 1,64 | 1,64 | 1,66 | 55 | 1.598.452 |
3/7/2024 | 1,64 | 1,63 | -0,61% | 1,59 | 1,65 | 1,60 | 1,62 | 1,63 | 75 | 643.520 |
2/7/2024 | 1,69 | 1,64 | -3,53% | 1,56 | 1,69 | 1,62 | 1,63 | 1,64 | 132 | 1.450.691 |
1/7/2024 | 1,72 | 1,70 | -1,16% | 1,63 | 1,77 | 1,71 | 1,66 | 1,70 | 109 | 2.403.898 |
28/6/2024 | 1,71 | 1,72 | +1,18% | 1,69 | 1,74 | 1,71 | 1,72 | 1,74 | 79 | 273.691 |
27/6/2024 | 1,71 | 1,70 | -0,58% | 1,68 | 1,71 | 1,69 | 1,69 | 1,71 | 77 | 395.832 |
26/6/2024 | 1,74 | 1,71 | -1,16% | 1,69 | 1,74 | 1,70 | 1,70 | 1,71 | 78 | 334.742 |
25/6/2024 | 1,70 | 1,73 | +3,59% | 1,70 | 1,76 | 1,72 | 1,71 | 1,73 | 102 | 885.275 |
24/6/2024 | 1,67 | 1,67 | 0,00% | 1,51 | 1,69 | 1,65 | 1,67 | 1,69 | 113 | 1.100.436 |
21/6/2024 | 1,61 | 1,67 | +1,21% | 1,50 | 1,67 | 1,60 | 1,63 | 1,65 | 108 | 1.913.464 |
20/6/2024 | 1,52 | 1,65 | +8,55% | 1,40 | 1,65 | 1,58 | 1,57 | 1,65 | 141 | 988.303 |
19/6/2024 | 1,61 | 1,52 | -3,80% | 1,50 | 1,67 | 1,54 | 1,52 | 1,54 | 1.315 | 1.958.662 |
18/6/2024 | 1,75 | 1,58 | -9,71% | 1,56 | 1,75 | 1,62 | 1,57 | 1,58 | 128 | 1.935.000 |
17/6/2024 | 1,81 | 1,75 | -2,23% | 1,68 | 1,81 | 1,74 | 1,68 | 1,74 | 169 | 530.212 |
14/6/2024 | 1,74 | 1,79 | +3,47% | 1,74 | 1,81 | 1,78 | 1,77 | 1,79 | 102 | 217.256 |
13/6/2024 | 1,73 | 1,73 | 0,00% | 1,71 | 1,81 | 1,75 | 1,73 | 1,77 | 106 | 531.959 |
12/6/2024 | 1,64 | 1,73 | +2,98% | 1,61 | 1,80 | 1,70 | 1,74 | 1,78 | 84 | 1.521.930 |
11/6/2024 | 1,70 | 1,68 | -2,89% | 1,55 | 1,73 | 1,67 | 1,68 | 1,70 | 95 | 738.607 |
10/6/2024 | 1,79 | 1,73 | -2,81% | 1,70 | 1,79 | 1,73 | 1,73 | 1,76 | 114 | 619.006 |
7/6/2024 | 1,77 | 1,78 | +0,56% | 1,76 | 1,79 | 1,77 | 1,77 | 1,78 | 91 | 152.633 |
6/6/2024 | 1,81 | 1,77 | -2,21% | 1,74 | 1,84 | 1,77 | 1,77 | 1,81 | 78 | 283.648 |
5/6/2024 | 1,83 | 1,81 | -1,63% | 1,80 | 1,86 | 1,81 | 1,80 | 1,85 | 100 | 395.940 |
4/6/2024 | 1,86 | 1,84 | -1,08% | 1,83 | 1,89 | 1,85 | 1,83 | 1,84 | 80 | 1.626.861 |
3/6/2024 | 1,86 | 1,86 | 0,00% | 1,82 | 1,89 | 1,86 | 1,86 | 1,88 | 116 | 1.090.542 |
31/5/2024 | 1,82 | 1,86 | 0,00% | 1,82 | 1,90 | 1,85 | 1,86 | 1,90 | 134 | 395.253 |
29/5/2024 | 1,85 | 1,86 | +1,09% | 1,83 | 1,91 | 1,85 | 1,86 | 1,87 | 82 | 314.709 |
28/5/2024 | 1,86 | 1,84 | +0,55% | 1,83 | 1,91 | 1,85 | 1,84 | 1,87 | 99 | 718.805 |
27/5/2024 | 1,90 | 1,83 | -3,68% | 1,82 | 1,95 | 1,89 | 1,83 | 1,86 | 93 | 1.657.525 |
24/5/2024 | 1,91 | 1,90 | -1,04% | 1,89 | 1,94 | 1,90 | 1,89 | 1,90 | 103 | 730.662 |
23/5/2024 | 1,94 | 1,92 | -1,54% | 1,90 | 1,97 | 1,91 | 1,90 | 1,91 | 93 | 567.093 |
22/5/2024 | 1,94 | 1,95 | +2,09% | 1,89 | 1,97 | 1,93 | 1,93 | 1,94 | 105 | 1.458.443 |
21/5/2024 | 1,85 | 1,91 | +2,14% | 1,85 | 1,95 | 1,92 | 1,93 | 1,95 | 112 | 586.406 |
20/5/2024 | 1,88 | 1,87 | -2,60% | 1,87 | 1,97 | 1,91 | 1,88 | 1,93 | 161 | 1.072.163 |
17/5/2024 | 1,84 | 1,92 | +4,35% | 1,84 | 1,97 | 1,93 | 1,92 | 1,94 | 174 | 4.447.164 |
16/5/2024 | 1,79 | 1,84 | +2,79% | 1,79 | 1,84 | 1,82 | 1,83 | 1,84 | 138 | 1.345.922 |
15/5/2024 | 1,69 | 1,79 | +6,55% | 1,69 | 1,84 | 1,81 | 1,79 | 1,80 | 165 | 2.261.890 |
14/5/2024 | 1,61 | 1,68 | +5,00% | 1,60 | 1,69 | 1,61 | 1,67 | 1,69 | 119 | 2.233.743 |
13/5/2024 | 1,70 | 1,60 | -5,88% | 1,53 | 1,70 | 1,60 | 1,60 | 1,61 | 192 | 2.308.510 |
10/5/2024 | 1,70 | 1,70 | 0,00% | 1,69 | 1,81 | 1,71 | 1,69 | 1,70 | 125 | 394.453 |
9/5/2024 | 1,79 | 1,70 | -5,03% | 1,70 | 1,79 | 1,71 | 1,70 | 1,73 | 123 | 2.354.614 |
8/5/2024 | 1,76 | 1,79 | +0,56% | 1,76 | 1,87 | 1,81 | 1,78 | 1,79 | 99 | 24.273.921 |
7/5/2024 | 1,81 | 1,78 | -1,66% | 1,73 | 1,82 | 1,77 | 1,75 | 1,78 | 134 | 1.539.439 |
6/5/2024 | 1,80 | 1,81 | +0,56% | 1,76 | 1,83 | 1,77 | 1,77 | 1,81 | 96 | 232.097 |
3/5/2024 | 1,79 | 1,80 | -2,17% | 1,78 | 1,89 | 1,80 | 1,78 | 1,83 | 112 | 1.211.945 |
2/5/2024 | 1,90 | 1,84 | -2,65% | 1,81 | 1,90 | 1,84 | 1,81 | 1,84 | 124 | 645.028 |
30/4/2024 | 1,83 | 1,89 | +1,07% | 1,82 | 1,91 | 1,83 | 1,85 | 1,89 | 133 | 1.670.295 |
29/4/2024 | 1,93 | 1,87 | -2,60% | 1,85 | 1,93 | 1,89 | 1,86 | 1,87 | 110 | 1.283.700 |
26/4/2024 | 1,95 | 1,92 | -1,54% | 1,89 | 1,97 | 1,92 | 1,92 | 1,93 | 94 | 388.941 |
25/4/2024 | 1,91 | 1,95 | +2,09% | 1,82 | 1,95 | 1,88 | 1,92 | 1,95 | 110 | 782.074 |
24/4/2024 | 1,95 | 1,91 | -2,05% | 1,90 | 1,95 | 1,91 | 1,90 | 1,91 | 88 | 498.345 |
23/4/2024 | 1,92 | 1,95 | +0,52% | 1,92 | 1,98 | 1,94 | 1,94 | 1,95 | 80 | 551.707 |
22/4/2024 | 1,98 | 1,94 | -1,52% | 1,92 | 2,00 | 1,95 | 1,94 | 1,98 | 132 | 447.193 |
19/4/2024 | 1,99 | 1,97 | -0,51% | 1,94 | 2,02 | 1,96 | 1,99 | 2,00 | 80 | 420.671 |
18/4/2024 | 1,99 | 1,98 | 0,00% | 1,96 | 2,02 | 1,97 | 1,96 | 1,98 | 110 | 2.605.900 |
17/4/2024 | 2,00 | 1,98 | -1,00% | 1,98 | 2,06 | 1,98 | 1,98 | 2,00 | 107 | 4.283.038 |
16/4/2024 | 2,03 | 2,00 | -1,48% | 1,97 | 2,06 | 1,99 | 1,99 | 2,00 | 134 | 1.156.108 |
15/4/2024 | 2,08 | 2,03 | -1,93% | 2,02 | 2,08 | 2,04 | 2,03 | 2,04 | 146 | 1.239.320 |
12/4/2024 | 2,06 | 2,07 | +0,49% | 1,98 | 2,10 | 2,05 | 2,07 | 2,08 | 110 | 579.382 |
11/4/2024 | 2,09 | 2,06 | -0,96% | 1,98 | 2,09 | 2,03 | 2,05 | 2,06 | 150 | 1.221.789 |
10/4/2024 | 2,09 | 2,08 | -0,48% | 2,06 | 2,13 | 2,07 | 2,08 | 2,09 | 92 | 995.846 |
9/4/2024 | 2,08 | 2,09 | -1,42% | 2,06 | 2,15 | 2,09 | 2,09 | 2,10 | 160 | 1.166.784 |
8/4/2024 | 2,13 | 2,12 | -0,93% | 2,05 | 2,19 | 2,13 | 2,09 | 2,12 | 257 | 3.119.891 |
5/4/2024 | 2,16 | 2,14 | +0,94% | 2,10 | 2,16 | 2,11 | 2,12 | 2,14 | 144 | 682.372 |
4/4/2024 | 2,09 | 2,12 | +1,44% | 2,09 | 2,20 | 2,13 | 2,12 | 2,14 | 134 | 791.547 |
3/4/2024 | 2,05 | 2,09 | -0,48% | 2,05 | 2,10 | 2,08 | 2,09 | 2,10 | 112 | 1.267.573 |
2/4/2024 | 2,10 | 2,10 | 0,00% | 2,09 | 2,14 | 2,12 | 2,10 | 2,13 | 172 | 1.602.480 |
1/4/2024 | 2,14 | 2,10 | -1,87% | 2,09 | 2,14 | 2,11 | 2,09 | 2,10 | 206 | 1.007.540 |
28/3/2024 | 2,04 | 2,14 | +4,90% | 2,04 | 2,14 | 2,07 | 2,12 | 2,14 | 167 | 940.851 |
27/3/2024 | 2,06 | 2,04 | -0,49% | 1,99 | 2,06 | 2,04 | 2,03 | 2,05 | 192 | 1.947.737 |
26/3/2024 | 1,96 | 2,05 | +4,59% | 1,96 | 2,05 | 1,99 | 2,05 | 2,06 | 151 | 3.610.530 |
25/3/2024 | 1,96 | 1,96 | +0,51% | 1,93 | 1,98 | 1,96 | 1,96 | 1,97 | 170 | 1.083.370 |
22/3/2024 | 1,94 | 1,95 | 0,00% | 1,92 | 1,98 | 1,95 | 1,95 | 1,97 | 130 | 3.564.935 |
21/3/2024 | 1,99 | 1,95 | -2,01% | 1,89 | 1,99 | 1,96 | 1,92 | 1,95 | 149 | 1.418.098 |
20/3/2024 | 1,88 | 1,99 | +5,85% | 1,86 | 1,99 | 1,97 | 1,95 | 1,99 | 184 | 2.475.208 |
19/3/2024 | 1,90 | 1,88 | +0,53% | 1,87 | 1,90 | 1,89 | 1,88 | 1,89 | 112 | 233.548 |
18/3/2024 | 1,87 | 1,87 | +0,54% | 1,82 | 1,95 | 1,89 | 1,87 | 1,90 | 240 | 6.383.212 |
15/3/2024 | 1,87 | 1,86 | -0,53% | 1,86 | 1,90 | 1,87 | 1,86 | 1,89 | 135 | 593.853 |
14/3/2024 | 1,88 | 1,87 | -1,06% | 1,87 | 1,91 | 1,89 | 1,89 | 1,90 | 148 | 583.844 |
13/3/2024 | 1,88 | 1,89 | +1,07% | 1,87 | 1,93 | 1,90 | 1,88 | 1,89 | 156 | 896.497 |
12/3/2024 | 1,89 | 1,87 | -1,06% | 1,85 | 1,95 | 1,92 | 1,86 | 1,87 | 153 | 1.318.831 |
11/3/2024 | 1,92 | 1,89 | -1,05% | 1,86 | 1,92 | 1,89 | 1,88 | 1,89 | 185 | 713.342 |
8/3/2024 | 1,88 | 1,91 | +2,69% | 1,87 | 1,91 | 1,89 | 0,00 | 0,00 | 177 | 436.689 |
7/3/2024 | 1,91 | 1,86 | -2,11% | 1,84 | 1,91 | 1,87 | 1,84 | 1,89 | 182 | 506.274 |
6/3/2024 | 1,85 | 1,90 | +2,70% | 1,84 | 1,92 | 1,87 | 1,88 | 1,91 | 215 | 2.412.994 |
5/3/2024 | 1,85 | 1,85 | +0,54% | 1,85 | 1,88 | 1,85 | 1,85 | 1,86 | 86 | 398.072 |
4/3/2024 | 1,86 | 1,84 | -0,54% | 1,84 | 1,88 | 1,86 | 1,86 | 1,87 | 179 | 2.461.273 |
1/3/2024 | 1,85 | 1,85 | 0,00% | 1,82 | 1,87 | 1,85 | 1,85 | 1,87 | 105 | 281.575 |
29/2/2024 | 1,80 | 1,85 | +2,78% | 1,79 | 1,85 | 1,82 | 1,83 | 1,85 | 125 | 502.601 |
28/2/2024 | 1,81 | 1,80 | 0,00% | 1,77 | 1,86 | 1,79 | 1,80 | 1,81 | 159 | 979.077 |
27/2/2024 | 1,81 | 1,80 | -0,55% | 1,78 | 1,87 | 1,80 | 1,80 | 1,83 | 321 | 7.873.938 |
26/2/2024 | 1,87 | 1,81 | -3,72% | 1,80 | 1,87 | 1,84 | 1,80 | 1,81 | 215 | 2.239.830 |
23/2/2024 | 1,84 | 1,88 | +2,17% | 1,78 | 1,88 | 1,86 | 0,00 | 0,00 | 164 | 2.139.177 |
22/2/2024 | 1,82 | 1,84 | +1,10% | 1,80 | 1,89 | 1,81 | 1,83 | 1,84 | 192 | 3.069.934 |
21/2/2024 | 1,73 | 1,82 | +4,60% | 1,73 | 1,85 | 1,83 | 1,81 | 1,82 | 225 | 2.535.546 |
20/2/2024 | 1,74 | 1,74 | 0,00% | 1,68 | 1,84 | 1,76 | 1,69 | 1,78 | 245 | 1.148.345 |
19/2/2024 | 1,67 | 1,74 | +4,82% | 1,64 | 1,77 | 1,72 | 1,74 | 1,75 | 284 | 2.519.809 |
16/2/2024 | 1,66 | 1,66 | 0,00% | 1,65 | 1,69 | 1,66 | 1,66 | 1,67 | 199 | 440.186 |
15/2/2024 | 1,73 | 1,66 | -2,92% | 1,65 | 1,74 | 1,71 | 1,66 | 1,69 | 172 | 1.709.346 |
14/2/2024 | 1,73 | 1,71 | -1,72% | 1,65 | 1,74 | 1,72 | 1,71 | 1,73 | 211 | 450.342 |
9/2/2024 | 1,61 | 1,74 | +8,07% | 1,61 | 1,75 | 1,73 | 0,00 | 0,00 | 169 | 2.353.738 |
8/2/2024 | 1,67 | 1,61 | -4,17% | 1,61 | 1,68 | 1,61 | 1,61 | 1,64 | 171 | 1.038.022 |
7/2/2024 | 1,74 | 1,68 | -1,75% | 1,65 | 1,75 | 1,72 | 1,68 | 1,72 | 264 | 4.347.248 |
6/2/2024 | 1,70 | 1,71 | +0,59% | 1,70 | 1,74 | 1,71 | 1,71 | 1,72 | 136 | 558.085 |
5/2/2024 | 1,63 | 1,70 | +3,66% | 1,63 | 1,71 | 1,69 | 1,69 | 1,70 | 163 | 2.449.304 |
2/2/2024 | 1,70 | 1,64 | -2,38% | 1,63 | 1,70 | 1,67 | 1,64 | 1,67 | 132 | 505.791 |
1/2/2024 | 1,66 | 1,68 | 0,00% | 1,65 | 1,70 | 1,68 | 1,67 | 1,68 | 121 | 698.524 |
31/1/2024 | 1,73 | 1,68 | -1,75% | 1,66 | 1,73 | 1,69 | 1,68 | 1,70 | 141 | 870.421 |
30/1/2024 | 1,70 | 1,71 | +1,18% | 1,69 | 1,77 | 1,71 | 1,70 | 1,72 | 160 | 1.054.773 |
29/1/2024 | 1,75 | 1,69 | -1,17% | 1,69 | 1,75 | 1,70 | 1,69 | 1,70 | 206 | 566.643 |
26/1/2024 | 1,74 | 1,71 | 0,00% | 1,63 | 1,74 | 1,70 | 1,68 | 1,71 | 167 | 930.435 |
25/1/2024 | 1,73 | 1,71 | -1,72% | 1,60 | 1,75 | 1,71 | 1,65 | 1,71 | 250 | 1.650.657 |
24/1/2024 | 1,65 | 1,74 | +5,45% | 1,62 | 1,75 | 1,73 | 1,73 | 1,74 | 296 | 3.356.137 |
23/1/2024 | 1,60 | 1,65 | +2,48% | 1,56 | 1,65 | 1,60 | 1,62 | 1,65 | 197 | 1.276.736 |
22/1/2024 | 1,61 | 1,61 | -1,23% | 1,59 | 1,62 | 1,60 | 1,59 | 1,61 | 1.140 | 2.917.189 |