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.
CBOP11 - FII CBOP PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 24,52 | 24,51 | -3,66% | 24,51 | 25,59 | 25,18 | 24,52 | 25,59 | 9 | 632.085 |
| 16/4/2025 | 25,46 | 25,44 | +3,84% | 25,43 | 25,46 | 25,44 | 24,51 | 25,41 | 5 | 63.607 |
| 15/4/2025 | 23,53 | 24,50 | -1,53% | 23,53 | 25,46 | 23,56 | 24,50 | 25,00 | 19 | 32.934.667 |
| 14/4/2025 | 24,97 | 24,88 | +5,83% | 23,51 | 24,97 | 23,53 | 23,51 | 24,89 | 19 | 86.998.988 |
| 11/4/2025 | 23,52 | 23,51 | 0,00% | 23,51 | 23,54 | 23,51 | 23,51 | 24,90 | 11 | 884.000 |
| 10/4/2025 | 25,00 | 23,51 | -7,73% | 21,99 | 25,00 | 23,48 | 23,51 | 23,53 | 25 | 2.731.278 |
| 8/4/2025 | 25,52 | 25,48 | -0,16% | 25,47 | 25,52 | 25,48 | 21,38 | 25,47 | 5 | 63.710 |
| 7/4/2025 | 22,73 | 25,52 | +12,52% | 21,30 | 25,52 | 21,86 | 21,31 | 25,52 | 14 | 1.287.650 |
| 4/4/2025 | 21,30 | 22,68 | +6,48% | 21,30 | 22,68 | 21,58 | 21,32 | 22,50 | 8 | 423.138 |
| 3/4/2025 | 21,30 | 21,30 | 0,00% | 21,30 | 21,30 | 21,30 | 21,32 | 22,73 | 4 | 300.330 |
| 2/4/2025 | 21,31 | 21,30 | 0,00% | 21,30 | 21,31 | 21,30 | 21,30 | 22,73 | 5 | 643.463 |
| 1/4/2025 | 21,46 | 21,30 | -1,21% | 20,89 | 21,46 | 21,16 | 21,30 | 21,40 | 27 | 347.050 |
| 31/3/2025 | 21,34 | 21,56 | +2,08% | 21,12 | 22,92 | 22,25 | 21,18 | 22,80 | 8 | 122.428 |
| 28/3/2025 | 22,98 | 21,12 | -0,05% | 21,12 | 22,99 | 21,15 | 21,12 | 21,50 | 17 | 914.034 |
| 27/3/2025 | 21,13 | 21,13 | +0,05% | 21,13 | 21,13 | 21,13 | 21,13 | 21,50 | 3 | 95.122 |
| 26/3/2025 | 21,15 | 21,12 | 0,00% | 21,12 | 21,15 | 21,13 | 21,12 | 21,30 | 17 | 1.348.476 |
| 25/3/2025 | 23,00 | 21,12 | -2,90% | 21,12 | 23,00 | 21,93 | 21,12 | 22,01 | 29 | 4.244.673 |
| 24/3/2025 | 22,04 | 21,75 | -3,29% | 21,01 | 22,04 | 21,72 | 21,50 | 23,90 | 4 | 32.593 |
| 21/3/2025 | 22,48 | 22,49 | +7,10% | 22,48 | 22,49 | 22,49 | 21,00 | 21,50 | 7 | 85.476 |
| 20/3/2025 | 21,02 | 21,00 | -0,05% | 21,00 | 21,02 | 21,00 | 21,00 | 21,20 | 9 | 386.421 |
| 19/3/2025 | 21,00 | 21,01 | +0,05% | 21,00 | 23,89 | 21,02 | 21,00 | 23,80 | 10 | 487.850 |
| 18/3/2025 | 20,90 | 21,00 | +0,48% | 20,90 | 21,00 | 20,94 | 21,00 | 23,90 | 13 | 9.440.871 |
| 17/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,95 | 20,92 | 20,92 | 25,35 | 9 | 600.581 |
| 14/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,90 | 20,90 | 20,91 | 25,00 | 1 | 4.180 |
| 13/3/2025 | 21,10 | 20,90 | 0,00% | 20,90 | 21,10 | 21,07 | 20,90 | 25,40 | 5 | 120.130 |
| 12/3/2025 | 20,91 | 20,90 | 0,00% | 20,90 | 20,91 | 20,90 | 20,90 | 25,47 | 4 | 41.803 |
| 11/3/2025 | 20,96 | 20,90 | -0,29% | 20,90 | 20,96 | 20,90 | 20,90 | 24,00 | 8 | 436.862 |
| 10/3/2025 | 20,90 | 20,96 | +0,29% | 20,90 | 21,99 | 21,12 | 20,95 | 23,00 | 11 | 266.124 |
| 7/3/2025 | 20,90 | 20,90 | 0,00% | 20,90 | 20,90 | 20,90 | 20,95 | 21,98 | 3 | 365.750 |
| 6/3/2025 | 21,99 | 20,90 | +0,29% | 20,60 | 21,99 | 20,86 | 20,90 | 21,97 | 35 | 154.393 |
| 5/3/2025 | 20,50 | 20,84 | +1,17% | 20,50 | 20,84 | 20,80 | 20,51 | 21,50 | 2 | 22.890 |
| 28/2/2025 | 21,01 | 20,60 | -1,90% | 20,60 | 21,01 | 20,67 | 20,60 | 21,96 | 12 | 407.386 |
| 27/2/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 21,00 | 21,99 | 1 | 8.400 |
| 26/2/2025 | 20,90 | 21,00 | 0,00% | 20,90 | 21,99 | 20,97 | 21,00 | 21,99 | 5 | 184.568 |
| 25/2/2025 | 20,99 | 21,00 | +2,34% | 20,99 | 21,00 | 20,99 | 20,90 | 21,99 | 8 | 797.990 |
| 24/2/2025 | 20,65 | 20,52 | -0,63% | 20,10 | 21,30 | 20,88 | 20,51 | 21,50 | 28 | 2.526.858 |
| 21/2/2025 | 20,64 | 20,65 | -1,15% | 20,59 | 21,29 | 20,63 | 20,60 | 20,65 | 13 | 336.319 |
| 20/2/2025 | 20,39 | 20,89 | +0,38% | 20,10 | 20,89 | 20,58 | 20,13 | 21,58 | 36 | 800.712 |
| 19/2/2025 | 21,16 | 20,81 | -3,66% | 20,81 | 21,59 | 21,46 | 20,81 | 21,58 | 5 | 111.598 |
| 18/2/2025 | 21,60 | 21,60 | 0,00% | 21,60 | 21,60 | 21,60 | 20,15 | 21,60 | 3 | 32.400 |
| 17/2/2025 | 21,59 | 21,60 | +0,19% | 20,08 | 21,60 | 21,29 | 20,80 | 21,64 | 56 | 934.816 |
| 14/2/2025 | 20,51 | 21,56 | +2,52% | 20,50 | 21,56 | 20,81 | 21,00 | 21,60 | 27 | 1.423.808 |
| 13/2/2025 | 21,00 | 21,03 | +0,14% | 20,20 | 21,03 | 20,92 | 20,08 | 21,03 | 14 | 221.801 |
| 12/2/2025 | 20,92 | 21,00 | +0,43% | 20,50 | 21,64 | 20,84 | 20,21 | 21,49 | 26 | 610.858 |
| 11/2/2025 | 22,53 | 20,91 | +0,53% | 20,91 | 22,53 | 21,30 | 20,91 | 21,00 | 19 | 221.527 |
| 10/2/2025 | 21,00 | 20,80 | -14,75% | 20,80 | 22,00 | 21,14 | 20,63 | 20,80 | 27 | 1.956.057 |
| 7/2/2025 | 24,40 | 24,40 | -0,37% | 24,40 | 24,40 | 24,40 | 20,54 | 24,38 | 3 | 17.080 |
| 6/2/2025 | 24,49 | 24,49 | +14,33% | 24,49 | 24,49 | 24,49 | 20,52 | 24,41 | 2 | 7.347 |
| 5/2/2025 | 21,32 | 21,42 | +3,73% | 20,54 | 21,42 | 21,04 | 20,55 | 24,98 | 14 | 277.743 |
| 3/2/2025 | 20,58 | 20,65 | -1,71% | 20,54 | 21,00 | 20,62 | 20,65 | 22,49 | 4 | 16.501 |
| 31/1/2025 | 21,22 | 21,01 | -0,90% | 21,01 | 21,50 | 21,16 | 21,01 | 23,38 | 17 | 558.882 |
| 30/1/2025 | 21,22 | 21,20 | -0,09% | 21,20 | 21,24 | 21,21 | 21,20 | 23,35 | 13 | 309.703 |
| 29/1/2025 | 21,27 | 21,22 | +0,19% | 21,22 | 21,27 | 21,24 | 21,20 | 23,39 | 2 | 4.249 |
| 28/1/2025 | 21,50 | 21,18 | -2,40% | 21,18 | 22,00 | 21,49 | 21,55 | 23,39 | 5 | 524.554 |
| 27/1/2025 | 21,14 | 21,70 | -2,65% | 21,14 | 21,70 | 21,37 | 21,95 | 23,40 | 6 | 17.098 |
| 24/1/2025 | 22,21 | 22,29 | +0,36% | 21,15 | 23,00 | 21,55 | 21,37 | 23,40 | 22 | 303.858 |
| 23/1/2025 | 21,38 | 22,21 | +3,88% | 21,38 | 22,21 | 22,15 | 21,31 | 22,21 | 9 | 498.597 |
| 22/1/2025 | 21,38 | 21,38 | -0,05% | 21,38 | 21,38 | 21,38 | 21,31 | 21,38 | 1 | 4.276 |
| 21/1/2025 | 21,47 | 21,39 | -0,42% | 21,39 | 21,48 | 21,41 | 21,04 | 21,40 | 4 | 17.133 |
| 20/1/2025 | 21,50 | 21,48 | -3,55% | 21,26 | 21,50 | 21,28 | 21,25 | 21,50 | 9 | 378.838 |
| 17/1/2025 | 21,02 | 22,27 | +5,95% | 21,01 | 22,27 | 21,05 | 21,51 | 22,23 | 14 | 176.889 |
| 16/1/2025 | 21,01 | 21,02 | 0,00% | 21,01 | 22,31 | 21,27 | 21,01 | 21,02 | 9 | 91.490 |
| 15/1/2025 | 22,39 | 21,02 | -1,08% | 21,02 | 22,39 | 21,73 | 21,01 | 23,32 | 5 | 21.736 |
| 14/1/2025 | 21,25 | 21,25 | +0,05% | 21,00 | 21,25 | 21,01 | 21,02 | 21,25 | 9 | 462.233 |
| 13/1/2025 | 20,84 | 21,24 | +1,92% | 20,84 | 21,25 | 20,98 | 21,02 | 22,00 | 16 | 2.785.353 |
| 10/1/2025 | 20,84 | 20,84 | 0,00% | 20,84 | 21,20 | 20,84 | 20,84 | 21,13 | 19 | 452.395 |
| 9/1/2025 | 20,84 | 20,84 | 0,00% | 20,84 | 21,96 | 21,45 | 20,84 | 20,96 | 15 | 1.812.784 |
| 8/1/2025 | 22,01 | 20,84 | -5,27% | 20,70 | 22,01 | 20,97 | 20,84 | 21,97 | 403 | 1.503.643 |
| 7/1/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,16 | 22,00 | 22,00 | 23,38 | 8 | 244.264 |
| 6/1/2025 | 21,94 | 22,00 | +0,32% | 21,94 | 22,48 | 22,05 | 22,00 | 23,08 | 5 | 13.235 |
| 3/1/2025 | 22,96 | 21,93 | -4,57% | 21,91 | 22,96 | 22,56 | 21,92 | 22,55 | 6 | 45.130 |
| 30/12/2024 | 24,08 | 22,98 | -4,65% | 22,00 | 24,08 | 22,12 | 22,00 | 23,07 | 50 | 754.293 |
| 27/12/2024 | 22,50 | 24,10 | +7,11% | 22,03 | 24,10 | 22,76 | 22,02 | 24,11 | 7 | 63.753 |
| 26/12/2024 | 25,50 | 22,50 | -11,76% | 22,50 | 25,50 | 23,60 | 22,50 | 24,11 | 16 | 49.577 |
| 23/12/2024 | 22,00 | 25,50 | +15,86% | 22,00 | 25,50 | 22,06 | 22,10 | 25,49 | 18 | 2.746.674 |
| 20/12/2024 | 22,01 | 22,01 | +0,05% | 22,00 | 22,01 | 22,00 | 22,00 | 25,57 | 13 | 748.161 |
| 19/12/2024 | 23,62 | 22,00 | -7,25% | 22,00 | 23,62 | 22,01 | 22,02 | 23,13 | 10 | 471.017 |
| 18/12/2024 | 22,88 | 23,72 | +7,77% | 22,00 | 23,72 | 22,33 | 22,00 | 23,50 | 16 | 663.281 |
| 17/12/2024 | 22,17 | 22,01 | -0,77% | 22,01 | 22,18 | 22,14 | 22,00 | 22,17 | 10 | 595.720 |
| 16/12/2024 | 22,18 | 22,18 | -1,64% | 22,00 | 22,18 | 22,02 | 22,01 | 22,18 | 15 | 385.448 |
| 13/12/2024 | 22,34 | 22,55 | +2,36% | 22,14 | 22,55 | 22,50 | 22,02 | 22,55 | 9 | 513.030 |
| 12/12/2024 | 22,12 | 22,03 | -2,31% | 22,00 | 22,12 | 22,02 | 22,03 | 22,52 | 9 | 162.976 |
| 11/12/2024 | 22,50 | 22,55 | +0,22% | 22,50 | 22,55 | 22,54 | 22,50 | 22,55 | 4 | 496.000 |
| 10/12/2024 | 22,55 | 22,50 | 0,00% | 22,50 | 22,55 | 22,50 | 22,50 | 22,55 | 5 | 1.404.200 |
| 9/12/2024 | 22,01 | 22,50 | 0,00% | 22,00 | 22,50 | 22,43 | 22,50 | 24,95 | 6 | 123.408 |
| 6/12/2024 | 22,00 | 22,50 | +2,27% | 22,00 | 22,50 | 22,37 | 22,04 | 23,41 | 6 | 199.153 |
| 5/12/2024 | 22,00 | 22,00 | -0,23% | 22,00 | 22,01 | 22,00 | 22,10 | 22,50 | 7 | 316.802 |
| 4/12/2024 | 22,11 | 22,05 | -5,93% | 22,00 | 22,11 | 22,01 | 22,06 | 22,50 | 9 | 686.864 |
| 3/12/2024 | 23,52 | 23,44 | -0,38% | 23,43 | 23,52 | 23,43 | 22,11 | 23,16 | 3 | 3.863.617 |
| 2/12/2024 | 23,75 | 23,53 | -1,13% | 21,51 | 23,80 | 22,80 | 22,11 | 23,50 | 19 | 403.695 |
| 29/11/2024 | 24,01 | 23,80 | -2,62% | 23,28 | 25,46 | 23,65 | 23,82 | 25,40 | 223 | 1.624.857 |
| 28/11/2024 | 24,44 | 24,44 | +1,83% | 24,00 | 24,44 | 24,43 | 24,01 | 25,47 | 6 | 456.940 |
| 27/11/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,29 | 24,00 | 24,00 | 25,47 | 6 | 6.475.258 |
| 26/11/2024 | 22,84 | 24,00 | -2,04% | 22,57 | 24,90 | 23,30 | 24,00 | 24,83 | 24 | 2.216.622 |
| 25/11/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 25,28 | 24,51 | 24,50 | 25,48 | 12 | 1.164.476 |
| 22/11/2024 | 24,52 | 24,50 | -0,08% | 24,50 | 24,56 | 24,51 | 24,50 | 26,34 | 12 | 340.730 |
| 21/11/2024 | 25,61 | 24,52 | -5,69% | 24,52 | 25,62 | 24,92 | 24,52 | 25,61 | 12 | 610.722 |
| 19/11/2024 | 26,54 | 26,00 | 0,00% | 25,94 | 26,55 | 26,08 | 25,94 | 26,00 | 9 | 331.340 |
| 18/11/2024 | 25,95 | 26,00 | -0,27% | 25,07 | 26,00 | 25,47 | 25,74 | 26,98 | 807 | 2.983.408 |
| 14/11/2024 | 26,00 | 26,07 | +0,27% | 25,51 | 26,07 | 25,93 | 24,81 | 27,32 | 435 | 1.530.187 |
| 13/11/2024 | 26,00 | 26,00 | 0,00% | 25,50 | 26,01 | 25,56 | 25,19 | 27,32 | 610 | 1.679.397 |
| 12/11/2024 | 26,00 | 26,00 | +0,04% | 24,81 | 26,00 | 25,83 | 25,16 | 27,32 | 278 | 878.484 |
| 11/11/2024 | 26,00 | 25,99 | -0,04% | 25,00 | 26,01 | 25,90 | 25,99 | 26,59 | 191 | 551.817 |
| 8/11/2024 | 25,99 | 26,00 | 0,00% | 25,23 | 26,51 | 25,63 | 25,22 | 27,33 | 63 | 489.659 |
| 7/11/2024 | 26,69 | 26,00 | +0,39% | 24,50 | 26,69 | 25,32 | 24,80 | 27,00 | 131 | 567.184 |
| 6/11/2024 | 25,34 | 25,90 | +2,17% | 25,34 | 26,00 | 25,66 | 24,51 | 27,00 | 553 | 3.739.427 |
| 5/11/2024 | 24,39 | 25,35 | +7,83% | 22,57 | 25,35 | 23,77 | 23,57 | 25,34 | 113 | 2.047.174 |
| 4/11/2024 | 23,76 | 23,51 | -2,20% | 23,17 | 23,76 | 23,44 | 23,21 | 23,51 | 15 | 98.485 |
| 1/11/2024 | 24,20 | 24,04 | -0,87% | 24,04 | 24,20 | 24,19 | 24,04 | 24,79 | 7 | 389.572 |
| 31/10/2024 | 24,26 | 24,25 | 0,00% | 24,25 | 24,26 | 24,25 | 24,25 | 24,27 | 3 | 807.847 |
| 30/10/2024 | 24,25 | 24,25 | -0,04% | 24,25 | 24,26 | 24,25 | 24,25 | 24,81 | 3 | 589.276 |
| 29/10/2024 | 24,30 | 24,26 | -0,16% | 24,25 | 24,30 | 24,25 | 24,25 | 25,33 | 11 | 1.768.230 |
| 28/10/2024 | 24,25 | 24,30 | +0,21% | 24,25 | 24,31 | 24,25 | 24,30 | 24,95 | 8 | 1.304.806 |
| 25/10/2024 | 24,27 | 24,25 | 0,00% | 24,25 | 24,54 | 24,25 | 24,28 | 24,97 | 8 | 121.284 |
| 24/10/2024 | 24,26 | 24,25 | 0,00% | 24,25 | 25,35 | 24,37 | 24,25 | 24,49 | 30 | 8.646.895 |
| 23/10/2024 | 24,72 | 24,25 | -1,90% | 24,25 | 24,99 | 24,33 | 24,26 | 24,79 | 16 | 1.231.166 |
| 22/10/2024 | 25,00 | 24,72 | -1,12% | 24,72 | 25,00 | 24,99 | 24,41 | 24,72 | 16 | 4.536.986 |
| 21/10/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,02 | 2 | 120.000 |
| 18/10/2024 | 25,00 | 25,00 | -0,04% | 25,00 | 25,39 | 25,02 | 25,00 | 25,37 | 11 | 162.660 |
| 17/10/2024 | 25,39 | 25,01 | -1,50% | 25,01 | 25,39 | 25,03 | 25,10 | 25,39 | 18 | 187.759 |
| 16/10/2024 | 25,01 | 25,39 | +1,32% | 25,00 | 25,39 | 25,01 | 25,03 | 25,40 | 15 | 4.653.411 |
| 15/10/2024 | 25,49 | 25,06 | -1,73% | 25,06 | 25,50 | 25,16 | 25,05 | 25,44 | 13 | 196.252 |
| 14/10/2024 | 25,83 | 25,50 | -0,27% | 25,00 | 25,83 | 25,41 | 25,02 | 25,50 | 34 | 4.043.599 |
| 11/10/2024 | 25,20 | 25,57 | +1,35% | 25,00 | 25,57 | 25,24 | 25,11 | 25,98 | 18 | 323.145 |
| 10/10/2024 | 26,04 | 25,23 | -3,22% | 25,03 | 26,04 | 25,78 | 25,20 | 25,97 | 3 | 18.046 |
| 9/10/2024 | 25,62 | 26,07 | 0,00% | 25,17 | 26,07 | 25,63 | 25,26 | 26,05 | 7 | 123.057 |
| 8/10/2024 | 25,00 | 26,07 | +3,33% | 25,00 | 26,23 | 25,05 | 25,09 | 26,07 | 15 | 1.964.205 |
| 7/10/2024 | 26,48 | 25,23 | -0,67% | 25,02 | 26,48 | 25,62 | 25,02 | 26,27 | 38 | 522.835 |
| 4/10/2024 | 25,11 | 25,40 | 0,00% | 25,00 | 25,40 | 25,02 | 25,05 | 25,40 | 12 | 1.286.246 |
| 3/10/2024 | 25,75 | 25,40 | +1,56% | 25,00 | 26,66 | 25,35 | 25,12 | 25,40 | 35 | 1.556.788 |
| 2/10/2024 | 25,00 | 25,01 | +0,04% | 25,00 | 27,03 | 25,17 | 25,01 | 26,79 | 20 | 694.926 |
| 1/10/2024 | 25,45 | 25,00 | -1,77% | 25,00 | 25,46 | 25,29 | 25,00 | 25,10 | 20 | 419.890 |
| 30/9/2024 | 25,70 | 25,45 | -0,97% | 25,45 | 25,72 | 25,69 | 25,45 | 25,70 | 18 | 2.070.708 |
| 26/9/2024 | 25,98 | 25,70 | -1,08% | 25,70 | 25,98 | 25,70 | 25,70 | 25,98 | 19 | 3.112.356 |
| 25/9/2024 | 25,70 | 25,98 | +1,09% | 25,70 | 26,88 | 26,35 | 25,81 | 26,79 | 7 | 34.260 |
| 24/9/2024 | 27,85 | 25,70 | -5,10% | 25,37 | 27,85 | 26,01 | 25,70 | 26,80 | 39 | 1.100.258 |
| 23/9/2024 | 27,00 | 27,08 | +0,26% | 26,72 | 27,14 | 26,97 | 27,08 | 27,13 | 13 | 455.892 |
| 20/9/2024 | 27,15 | 27,01 | -0,52% | 27,00 | 27,15 | 27,14 | 27,01 | 27,14 | 21 | 3.990.174 |
| 19/9/2024 | 27,16 | 27,15 | 0,00% | 27,15 | 27,16 | 27,15 | 27,15 | 27,50 | 9 | 361.118 |
| 18/9/2024 | 27,16 | 27,15 | 0,00% | 27,15 | 27,41 | 27,26 | 27,15 | 27,34 | 10 | 215.430 |
| 17/9/2024 | 27,30 | 27,15 | -0,91% | 27,15 | 27,30 | 27,15 | 27,16 | 27,41 | 12 | 496.913 |
| 16/9/2024 | 27,40 | 27,40 | -0,07% | 27,40 | 27,40 | 27,40 | 27,30 | 27,39 | 2 | 5.480 |
| 13/9/2024 | 27,98 | 27,42 | +0,07% | 27,42 | 27,98 | 27,79 | 27,16 | 27,63 | 3 | 8.338 |
| 12/9/2024 | 27,15 | 27,40 | +0,11% | 27,15 | 27,40 | 27,21 | 27,16 | 27,74 | 7 | 190.471 |
| 11/9/2024 | 27,15 | 27,37 | +0,74% | 27,15 | 27,37 | 27,25 | 27,15 | 27,83 | 14 | 2.452.749 |
| 10/9/2024 | 27,35 | 27,17 | -1,91% | 27,17 | 27,35 | 27,26 | 27,33 | 27,69 | 4 | 76.344 |
| 9/9/2024 | 27,53 | 27,70 | 0,00% | 27,44 | 27,70 | 27,52 | 27,40 | 27,69 | 5 | 55.044 |
| 6/9/2024 | 27,65 | 27,70 | -2,15% | 27,65 | 27,70 | 27,65 | 27,51 | 27,97 | 6 | 88.490 |
| 5/9/2024 | 27,15 | 28,31 | +2,02% | 27,15 | 28,31 | 27,58 | 27,68 | 28,31 | 15 | 273.064 |
| 4/9/2024 | 27,78 | 27,75 | -0,11% | 27,00 | 27,79 | 27,55 | 27,16 | 28,01 | 23 | 619.929 |
| 3/9/2024 | 28,99 | 27,78 | -0,79% | 27,43 | 28,99 | 27,74 | 27,44 | 28,79 | 12 | 266.377 |
| 2/9/2024 | 27,97 | 28,00 | -0,07% | 27,49 | 28,00 | 27,62 | 27,69 | 29,49 | 24 | 1.038.643 |
| 30/8/2024 | 28,00 | 28,02 | +0,07% | 27,99 | 28,02 | 27,99 | 28,02 | 28,47 | 9 | 195.979 |
| 29/8/2024 | 27,99 | 28,00 | +0,04% | 27,99 | 28,00 | 27,99 | 27,99 | 28,02 | 4 | 33.596 |
| 28/8/2024 | 27,99 | 27,99 | -0,39% | 27,99 | 28,08 | 28,00 | 27,99 | 28,08 | 15 | 1.520.683 |
| 27/8/2024 | 28,01 | 28,10 | +0,36% | 28,00 | 28,10 | 28,01 | 28,01 | 28,24 | 5 | 58.836 |
| 26/8/2024 | 28,00 | 28,00 | -0,18% | 28,00 | 28,24 | 28,04 | 28,00 | 28,23 | 10 | 64.508 |
| 23/8/2024 | 27,99 | 28,05 | +0,21% | 27,99 | 28,41 | 28,01 | 28,04 | 28,27 | 17 | 487.448 |
| 22/8/2024 | 28,47 | 27,99 | -0,92% | 27,99 | 28,48 | 28,00 | 27,99 | 28,28 | 17 | 680.627 |
| 21/8/2024 | 27,99 | 28,25 | +0,04% | 27,99 | 28,48 | 28,26 | 28,25 | 28,48 | 14 | 330.648 |
| 20/8/2024 | 28,23 | 28,24 | 0,00% | 28,23 | 28,26 | 28,24 | 28,24 | 28,25 | 15 | 759.681 |
| 19/8/2024 | 28,00 | 28,24 | +0,86% | 27,99 | 28,24 | 28,01 | 28,00 | 28,25 | 15 | 756.316 |
| 16/8/2024 | 28,06 | 28,00 | -0,21% | 28,00 | 28,20 | 28,02 | 28,00 | 28,19 | 12 | 476.460 |
| 15/8/2024 | 28,06 | 28,06 | -0,50% | 27,99 | 28,06 | 28,03 | 28,05 | 28,10 | 11 | 588.690 |
| 14/8/2024 | 28,25 | 28,20 | -0,18% | 28,06 | 28,47 | 28,24 | 28,20 | 28,25 | 6 | 166.649 |
| 13/8/2024 | 28,06 | 28,25 | +0,68% | 28,06 | 28,25 | 28,06 | 28,06 | 28,24 | 4 | 143.126 |
| 12/8/2024 | 28,05 | 28,06 | 0,00% | 28,05 | 28,06 | 28,05 | 28,05 | 28,06 | 6 | 311.433 |
| 9/8/2024 | 27,99 | 28,06 | 0,00% | 27,99 | 28,06 | 27,99 | 27,99 | 28,06 | 7 | 2.376.967 |
| 8/8/2024 | 28,07 | 28,06 | +0,18% | 27,99 | 28,07 | 28,00 | 27,99 | 28,06 | 16 | 1.321.725 |
| 7/8/2024 | 27,99 | 28,01 | +0,07% | 27,99 | 28,01 | 27,99 | 27,99 | 28,07 | 6 | 520.624 |
| 6/8/2024 | 28,02 | 27,99 | -0,11% | 27,99 | 28,02 | 27,99 | 27,99 | 28,01 | 19 | 1.746.588 |
| 5/8/2024 | 28,04 | 28,02 | +0,11% | 27,99 | 28,04 | 27,99 | 27,99 | 28,02 | 11 | 319.115 |
| 2/8/2024 | 27,40 | 27,99 | +0,11% | 27,40 | 27,99 | 27,71 | 27,99 | 28,04 | 29 | 1.363.508 |
| 1/8/2024 | 27,95 | 27,96 | -0,82% | 27,95 | 28,01 | 27,96 | 27,96 | 28,01 | 8 | 86.701 |
| 31/7/2024 | 28,02 | 28,19 | -0,04% | 28,01 | 28,53 | 28,12 | 27,70 | 28,19 | 11 | 236.240 |
| 30/7/2024 | 28,79 | 28,20 | +0,04% | 28,20 | 28,80 | 28,27 | 28,01 | 28,20 | 9 | 183.772 |
| 29/7/2024 | 28,00 | 28,19 | +0,57% | 28,00 | 28,19 | 28,02 | 28,01 | 28,19 | 8 | 781.773 |
| 26/7/2024 | 28,00 | 28,03 | +0,11% | 28,00 | 28,03 | 28,00 | 28,00 | 28,19 | 10 | 411.653 |
| 25/7/2024 | 27,40 | 28,00 | +2,19% | 27,40 | 28,01 | 27,84 | 28,00 | 28,01 | 24 | 300.736 |
| 24/7/2024 | 27,40 | 27,40 | -0,65% | 27,40 | 27,40 | 27,40 | 27,40 | 27,58 | 5 | 679.520 |
| 23/7/2024 | 27,41 | 27,58 | +0,55% | 27,40 | 27,58 | 27,44 | 27,40 | 28,78 | 8 | 178.399 |
| 22/7/2024 | 27,40 | 27,43 | +0,11% | 27,40 | 28,78 | 27,42 | 27,41 | 28,18 | 22 | 1.316.491 |
| 19/7/2024 | 27,42 | 27,40 | -0,40% | 27,40 | 27,42 | 27,40 | 27,41 | 28,19 | 8 | 734.385 |
| 18/7/2024 | 27,51 | 27,51 | 0,00% | 27,45 | 27,51 | 27,46 | 27,51 | 28,99 | 6 | 461.412 |
| 17/7/2024 | 27,42 | 27,51 | +0,33% | 27,40 | 29,48 | 27,75 | 27,43 | 28,19 | 20 | 2.173.493 |
| 16/7/2024 | 28,20 | 27,42 | -2,77% | 27,41 | 28,20 | 27,54 | 27,42 | 28,00 | 17 | 212.130 |
| 15/7/2024 | 27,41 | 28,20 | +1,92% | 27,41 | 28,20 | 27,84 | 27,50 | 28,20 | 19 | 1.770.959 |
| 12/7/2024 | 27,41 | 27,67 | +0,95% | 27,41 | 27,67 | 27,43 | 27,45 | 27,59 | 5 | 252.369 |
| 11/7/2024 | 27,41 | 27,41 | -1,05% | 27,41 | 27,70 | 27,44 | 27,41 | 27,70 | 11 | 735.436 |
| 10/7/2024 | 27,70 | 27,70 | -0,11% | 27,70 | 27,70 | 27,70 | 27,43 | 27,69 | 1 | 16.620 |
| 9/7/2024 | 27,73 | 27,73 | 0,00% | 27,73 | 27,73 | 27,73 | 27,44 | 27,73 | 3 | 11.092 |
| 8/7/2024 | 27,63 | 27,73 | -1,67% | 27,40 | 27,73 | 27,44 | 27,41 | 27,99 | 15 | 288.132 |
| 5/7/2024 | 28,05 | 28,20 | +0,75% | 28,05 | 28,40 | 28,24 | 27,23 | 28,00 | 7 | 42.374 |
| 4/7/2024 | 27,65 | 27,99 | +1,19% | 27,33 | 28,89 | 27,70 | 27,20 | 27,99 | 13 | 917.128 |
| 3/7/2024 | 27,53 | 27,66 | +0,47% | 27,20 | 27,69 | 27,60 | 27,17 | 27,66 | 7 | 102.123 |
| 2/7/2024 | 27,17 | 27,53 | -0,07% | 27,17 | 27,53 | 27,19 | 27,20 | 27,56 | 7 | 160.426 |
| 1/7/2024 | 27,21 | 27,55 | +1,21% | 27,20 | 27,72 | 27,47 | 27,17 | 27,71 | 17 | 250.057 |
| 28/6/2024 | 27,23 | 27,22 | 0,00% | 27,17 | 27,23 | 27,18 | 27,17 | 27,22 | 11 | 97.869 |
| 27/6/2024 | 27,22 | 27,22 | +0,18% | 27,17 | 27,22 | 27,19 | 27,19 | 27,22 | 5 | 21.753 |
| 26/6/2024 | 27,17 | 27,17 | -0,22% | 27,16 | 27,21 | 27,16 | 27,16 | 27,22 | 7 | 459.046 |
| 25/6/2024 | 27,20 | 27,23 | +0,11% | 27,16 | 27,23 | 27,22 | 27,17 | 27,22 | 12 | 152.455 |
| 24/6/2024 | 27,24 | 27,20 | -0,15% | 27,17 | 27,24 | 27,20 | 27,16 | 27,20 | 9 | 193.144 |
| 21/6/2024 | 27,25 | 27,24 | 0,00% | 27,24 | 27,25 | 27,24 | 27,17 | 27,20 | 7 | 321.519 |
| 20/6/2024 | 27,20 | 27,24 | -0,04% | 27,16 | 27,24 | 27,16 | 27,17 | 27,24 | 11 | 5.128.574 |
| 19/6/2024 | 27,17 | 27,25 | +0,33% | 27,16 | 27,25 | 27,16 | 27,18 | 27,25 | 14 | 3.126.559 |
| 18/6/2024 | 27,11 | 27,16 | -0,40% | 27,11 | 27,51 | 27,48 | 27,16 | 27,48 | 13 | 2.278.820 |
| 17/6/2024 | 27,11 | 27,27 | -0,76% | 27,11 | 27,27 | 27,13 | 27,14 | 27,46 | 9 | 40.704 |
| 14/6/2024 | 27,36 | 27,48 | +0,59% | 27,36 | 27,48 | 27,45 | 27,40 | 27,52 | 4 | 16.473 |
| 13/6/2024 | 27,31 | 27,32 | +0,04% | 27,15 | 27,32 | 27,27 | 27,32 | 28,07 | 12 | 155.447 |
| 12/6/2024 | 27,50 | 27,31 | -1,59% | 27,31 | 27,50 | 27,49 | 27,50 | 27,75 | 7 | 1.047.448 |
| 11/6/2024 | 27,77 | 27,75 | -0,89% | 27,75 | 27,82 | 27,76 | 27,75 | 28,14 | 12 | 363.730 |
| 10/6/2024 | 27,91 | 28,00 | +0,32% | 27,01 | 28,00 | 27,77 | 27,11 | 28,29 | 35 | 977.792 |
| 7/6/2024 | 27,93 | 27,91 | -0,32% | 27,90 | 27,93 | 27,90 | 27,90 | 28,28 | 4 | 513.381 |
| 6/6/2024 | 28,01 | 28,00 | -0,32% | 28,00 | 28,29 | 28,00 | 28,00 | 28,11 | 19 | 666.538 |
| 5/6/2024 | 28,02 | 28,09 | -0,67% | 28,02 | 28,11 | 28,09 | 28,01 | 28,09 | 20 | 1.615.711 |
| 4/6/2024 | 28,10 | 28,28 | +0,75% | 28,09 | 28,30 | 28,10 | 28,10 | 28,29 | 15 | 2.200.257 |
| 3/6/2024 | 28,20 | 28,07 | -0,78% | 28,07 | 29,33 | 28,13 | 28,08 | 28,09 | 15 | 3.230.123 |
| 31/5/2024 | 28,36 | 28,29 | +0,60% | 28,12 | 28,36 | 28,18 | 28,20 | 28,32 | 24 | 171.916 |
| 29/5/2024 | 28,13 | 28,12 | -0,04% | 28,12 | 28,18 | 28,12 | 28,12 | 28,37 | 11 | 163.146 |
| 28/5/2024 | 28,12 | 28,13 | +0,04% | 28,12 | 28,49 | 28,21 | 28,12 | 28,13 | 24 | 1.244.376 |
| 27/5/2024 | 28,13 | 28,12 | -0,04% | 28,12 | 28,13 | 28,12 | 28,12 | 28,13 | 22 | 3.042.808 |
| 24/5/2024 | 28,12 | 28,13 | 0,00% | 28,12 | 28,27 | 28,13 | 28,13 | 28,48 | 11 | 135.025 |
| 23/5/2024 | 28,13 | 28,13 | 0,00% | 28,12 | 28,15 | 28,12 | 28,13 | 28,27 | 10 | 216.591 |
| 22/5/2024 | 28,15 | 28,13 | -0,07% | 28,12 | 28,51 | 28,13 | 28,13 | 28,59 | 11 | 801.777 |
| 21/5/2024 | 28,33 | 28,15 | -2,60% | 28,15 | 28,51 | 28,24 | 28,15 | 28,51 | 15 | 1.322.089 |
| 20/5/2024 | 28,30 | 28,90 | +0,07% | 28,14 | 28,91 | 28,87 | 28,90 | 29,04 | 13 | 216.543 |
| 17/5/2024 | 28,35 | 28,88 | -0,21% | 28,12 | 28,89 | 28,21 | 28,40 | 28,89 | 17 | 750.600 |
| 16/5/2024 | 28,13 | 28,94 | +2,92% | 28,12 | 29,04 | 28,50 | 28,36 | 29,04 | 12 | 168.182 |
| 15/5/2024 | 29,22 | 28,12 | -3,73% | 28,12 | 29,23 | 28,33 | 28,12 | 28,62 | 20 | 702.680 |
| 14/5/2024 | 29,23 | 29,21 | -0,03% | 29,21 | 29,23 | 29,22 | 28,51 | 29,19 | 4 | 140.295 |
| 13/5/2024 | 29,31 | 29,22 | -0,27% | 28,00 | 29,31 | 28,24 | 28,15 | 29,22 | 28 | 703.257 |
| 10/5/2024 | 29,92 | 29,30 | -0,44% | 29,30 | 29,92 | 29,48 | 28,47 | 29,89 | 23 | 235.869 |
| 9/5/2024 | 29,43 | 29,43 | -1,34% | 29,43 | 29,43 | 29,43 | 29,55 | 29,83 | 1 | 2.943 |
| 8/5/2024 | 30,00 | 29,83 | -0,57% | 29,83 | 30,00 | 29,97 | 28,50 | 29,83 | 9 | 680.464 |
| 7/5/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 30,00 | 30,04 | 5 | 87.000 |
| 6/5/2024 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 30,00 | 30,16 | 4 | 297.000 |
| 3/5/2024 | 28,41 | 30,00 | +5,08% | 28,41 | 30,01 | 29,74 | 30,00 | 30,25 | 20 | 2.061.501 |
| 2/5/2024 | 28,80 | 28,55 | -1,28% | 28,55 | 28,81 | 28,76 | 28,46 | 28,54 | 9 | 143.824 |
| 30/4/2024 | 28,60 | 28,92 | +1,12% | 28,59 | 28,92 | 28,60 | 28,59 | 28,92 | 14 | 760.786 |
| 29/4/2024 | 28,61 | 28,60 | -0,03% | 28,59 | 28,98 | 28,60 | 28,60 | 29,35 | 19 | 1.007.009 |
| 26/4/2024 | 28,61 | 28,61 | +0,03% | 28,60 | 28,62 | 28,61 | 28,61 | 29,41 | 6 | 114.446 |
| 25/4/2024 | 29,01 | 28,60 | -1,41% | 28,60 | 29,01 | 28,98 | 28,60 | 29,01 | 6 | 86.948 |
| 24/4/2024 | 29,00 | 29,01 | +0,03% | 29,00 | 29,01 | 29,00 | 29,00 | 29,01 | 4 | 78.323 |
| 23/4/2024 | 29,00 | 29,00 | -0,38% | 28,60 | 29,00 | 28,98 | 28,61 | 29,63 | 17 | 3.153.245 |
| 22/4/2024 | 29,81 | 29,11 | -2,35% | 29,11 | 29,81 | 29,21 | 29,12 | 29,69 | 9 | 359.292 |
| 19/4/2024 | 29,86 | 29,81 | -0,20% | 29,81 | 30,24 | 29,90 | 29,80 | 30,24 | 9 | 221.273 |