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.
CNES11 - FII CENESP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,03 | 1,03 | 0,00% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 642 | 1.885.509 |
| 16/4/2025 | 1,04 | 1,03 | -0,96% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 672 | 4.048.825 |
| 15/4/2025 | 1,03 | 1,04 | +1,96% | 1,02 | 1,05 | 1,03 | 1,02 | 1,04 | 779 | 3.828.518 |
| 14/4/2025 | 1,04 | 1,02 | -0,97% | 1,02 | 1,06 | 1,03 | 1,02 | 1,04 | 1.330 | 8.197.261 |
| 11/4/2025 | 1,06 | 1,03 | -2,83% | 1,03 | 1,06 | 1,04 | 1,04 | 1,05 | 1.883 | 3.203.149 |
| 10/4/2025 | 1,04 | 1,06 | +0,95% | 1,04 | 1,07 | 1,04 | 1,05 | 1,06 | 764 | 4.077.854 |
| 9/4/2025 | 1,07 | 1,05 | -1,87% | 1,04 | 1,07 | 1,04 | 1,04 | 1,05 | 311 | 12.483.497 |
| 8/4/2025 | 1,07 | 1,07 | -0,93% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 296 | 1.626.230 |
| 7/4/2025 | 1,08 | 1,08 | +0,93% | 1,06 | 1,08 | 1,06 | 1,06 | 1,08 | 694 | 2.642.286 |
| 4/4/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,10 | 1,08 | 1,07 | 1,08 | 734 | 4.294.859 |
| 3/4/2025 | 1,10 | 1,10 | 0,00% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 896 | 9.798.907 |
| 2/4/2025 | 1,09 | 1,10 | +0,92% | 1,07 | 1,10 | 1,08 | 1,08 | 1,10 | 930 | 10.974.416 |
| 1/4/2025 | 1,11 | 1,09 | +0,93% | 1,07 | 1,15 | 1,09 | 1,08 | 1,09 | 744 | 6.788.035 |
| 31/3/2025 | 1,12 | 1,08 | -3,57% | 1,08 | 1,12 | 1,09 | 1,08 | 1,10 | 455 | 3.716.073 |
| 28/3/2025 | 1,13 | 1,12 | -0,88% | 1,05 | 1,14 | 1,08 | 1,11 | 1,12 | 1.108 | 10.919.200 |
| 27/3/2025 | 1,08 | 1,13 | +5,61% | 1,05 | 1,13 | 1,07 | 1,10 | 1,13 | 1.641 | 12.522.829 |
| 26/3/2025 | 1,10 | 1,07 | -0,93% | 1,06 | 1,11 | 1,07 | 1,07 | 1,08 | 773 | 15.644.000 |
| 25/3/2025 | 1,08 | 1,08 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,10 | 1.454 | 2.696.527 |
| 24/3/2025 | 1,08 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,08 | 1,10 | 2.996 | 4.474.517 |
| 21/3/2025 | 1,06 | 1,08 | +1,89% | 1,04 | 1,08 | 1,06 | 1,07 | 1,08 | 942 | 12.587.345 |
| 20/3/2025 | 1,07 | 1,06 | 0,00% | 1,05 | 1,08 | 1,06 | 1,06 | 1,07 | 1.648 | 4.834.911 |
| 19/3/2025 | 1,09 | 1,06 | -1,85% | 1,06 | 1,10 | 1,07 | 1,06 | 1,07 | 772 | 3.721.955 |
| 18/3/2025 | 1,09 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,08 | 1,09 | 467 | 4.102.766 |
| 17/3/2025 | 1,07 | 1,08 | +0,93% | 1,07 | 1,09 | 1,08 | 1,08 | 1,09 | 479 | 2.683.845 |
| 14/3/2025 | 1,09 | 1,07 | -1,83% | 1,06 | 1,10 | 1,08 | 1,07 | 1,08 | 546 | 3.417.037 |
| 13/3/2025 | 1,06 | 1,09 | +1,87% | 1,05 | 1,09 | 1,06 | 1,08 | 1,09 | 835 | 1.621.750 |
| 12/3/2025 | 1,09 | 1,07 | +0,94% | 1,05 | 1,09 | 1,06 | 1,06 | 1,07 | 232 | 3.103.710 |
| 11/3/2025 | 1,08 | 1,06 | -1,85% | 1,05 | 1,09 | 1,06 | 1,06 | 1,08 | 373 | 2.177.869 |
| 10/3/2025 | 1,08 | 1,08 | 0,00% | 1,05 | 1,09 | 1,07 | 1,06 | 1,08 | 336 | 2.339.059 |
| 7/3/2025 | 1,07 | 1,08 | +0,93% | 1,06 | 1,08 | 1,06 | 1,07 | 1,08 | 1.007 | 1.333.419 |
| 6/3/2025 | 1,05 | 1,07 | -0,93% | 1,04 | 1,08 | 1,06 | 1,07 | 1,08 | 524 | 2.282.935 |
| 5/3/2025 | 1,03 | 1,08 | +4,85% | 1,03 | 1,08 | 1,04 | 1,07 | 1,08 | 220 | 1.172.516 |
| 28/2/2025 | 1,08 | 1,03 | -3,74% | 1,02 | 1,09 | 1,03 | 1,03 | 1,04 | 4.359 | 4.678.276 |
| 27/2/2025 | 1,03 | 1,07 | +3,88% | 1,02 | 1,07 | 1,03 | 1,06 | 1,07 | 442 | 2.344.899 |
| 26/2/2025 | 1,03 | 1,03 | +0,98% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 565 | 1.110.128 |
| 25/2/2025 | 1,02 | 1,02 | -0,97% | 1,02 | 1,04 | 1,02 | 1,02 | 1,03 | 285 | 1.972.528 |
| 24/2/2025 | 1,04 | 1,03 | +0,98% | 1,02 | 1,04 | 1,03 | 1,03 | 1,04 | 336 | 2.463.882 |
| 21/2/2025 | 1,02 | 1,02 | 0,00% | 1,01 | 1,04 | 1,02 | 1,02 | 1,04 | 1.054 | 2.092.731 |
| 20/2/2025 | 1,00 | 1,02 | +2,00% | 1,00 | 1,03 | 1,01 | 1,01 | 1,02 | 282 | 1.572.941 |
| 19/2/2025 | 1,02 | 1,00 | -1,96% | 1,00 | 1,03 | 1,00 | 1,00 | 1,02 | 601 | 2.069.417 |
| 18/2/2025 | 1,00 | 1,02 | +2,00% | 0,99 | 1,06 | 1,02 | 1,00 | 1,02 | 511 | 5.001.389 |
| 17/2/2025 | 1,00 | 1,00 | 0,00% | 0,99 | 1,03 | 0,99 | 1,00 | 1,02 | 435 | 2.858.360 |
| 14/2/2025 | 1,00 | 1,00 | 0,00% | 0,99 | 1,03 | 1,00 | 0,99 | 1,00 | 1.365 | 4.536.782 |
| 13/2/2025 | 1,01 | 1,00 | -0,99% | 0,99 | 1,02 | 0,99 | 0,99 | 1,00 | 471 | 4.577.620 |
| 12/2/2025 | 1,01 | 1,01 | 0,00% | 1,00 | 1,02 | 1,01 | 1,00 | 1,01 | 262 | 2.854.995 |
| 11/2/2025 | 1,03 | 1,01 | -0,98% | 1,01 | 1,04 | 1,02 | 1,01 | 1,02 | 413 | 1.370.552 |
| 10/2/2025 | 1,02 | 1,02 | -0,97% | 1,01 | 1,04 | 1,02 | 1,02 | 1,03 | 635 | 5.483.423 |
| 7/2/2025 | 1,05 | 1,03 | -1,90% | 1,02 | 1,05 | 1,03 | 1,02 | 1,03 | 853 | 3.728.155 |
| 6/2/2025 | 1,04 | 1,05 | +0,96% | 1,03 | 1,05 | 1,03 | 1,04 | 1,05 | 393 | 3.090.166 |
| 5/2/2025 | 1,05 | 1,04 | -1,89% | 1,04 | 1,06 | 1,04 | 1,04 | 1,06 | 1.176 | 3.144.475 |
| 4/2/2025 | 1,07 | 1,06 | 0,00% | 1,05 | 1,07 | 1,05 | 1,05 | 1,06 | 2.968 | 2.577.600 |
| 3/2/2025 | 1,08 | 1,06 | -1,85% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 1.667 | 5.685.975 |
| 31/1/2025 | 1,08 | 1,08 | -2,70% | 1,06 | 1,10 | 1,07 | 1,06 | 1,08 | 1.909 | 5.111.884 |
| 30/1/2025 | 1,08 | 1,11 | +4,72% | 1,06 | 1,11 | 1,08 | 1,08 | 1,11 | 607 | 7.235.038 |
| 29/1/2025 | 1,07 | 1,06 | -1,85% | 1,06 | 1,08 | 1,06 | 1,06 | 1,07 | 571 | 3.143.392 |
| 28/1/2025 | 1,08 | 1,08 | 0,00% | 1,06 | 1,08 | 1,06 | 1,06 | 1,08 | 526 | 1.808.061 |
| 27/1/2025 | 1,08 | 1,08 | +0,93% | 1,06 | 1,12 | 1,08 | 1,06 | 1,08 | 1.398 | 5.350.619 |
| 24/1/2025 | 1,06 | 1,07 | 0,00% | 1,06 | 1,08 | 1,06 | 1,07 | 1,08 | 538 | 2.480.796 |
| 23/1/2025 | 1,09 | 1,07 | 0,00% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 2.938 | 2.787.778 |
| 22/1/2025 | 1,10 | 1,07 | -2,73% | 1,07 | 1,10 | 1,08 | 1,07 | 1,09 | 2.388 | 2.418.215 |
| 21/1/2025 | 1,08 | 1,10 | +1,85% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 525 | 4.001.261 |
| 20/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 546 | 4.632.012 |
| 17/1/2025 | 1,08 | 1,09 | +0,93% | 1,07 | 1,09 | 1,07 | 1,08 | 1,09 | 696 | 2.930.909 |
| 16/1/2025 | 1,08 | 1,08 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,09 | 3.720 | 2.091.719 |
| 15/1/2025 | 1,09 | 1,08 | -0,92% | 1,08 | 1,10 | 1,09 | 1,08 | 1,10 | 2.804 | 3.603.580 |
| 14/1/2025 | 1,09 | 1,09 | +0,93% | 1,07 | 1,09 | 1,08 | 1,09 | 1,10 | 2.463 | 2.121.645 |
| 13/1/2025 | 1,10 | 1,08 | -1,82% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.713 | 3.629.844 |
| 10/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 447 | 1.131.826 |
| 9/1/2025 | 1,11 | 1,09 | -0,91% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 1.336 | 1.540.487 |
| 8/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,10 | 1,11 | 2.633 | 1.952.928 |
| 7/1/2025 | 1,11 | 1,09 | -1,80% | 1,09 | 1,12 | 1,09 | 1,09 | 1,10 | 436 | 2.807.997 |
| 6/1/2025 | 1,12 | 1,11 | -0,89% | 1,10 | 1,12 | 1,10 | 1,10 | 1,11 | 665 | 1.724.648 |
| 3/1/2025 | 1,11 | 1,12 | +0,90% | 1,09 | 1,12 | 1,11 | 1,10 | 1,12 | 676 | 1.711.884 |
| 2/1/2025 | 1,11 | 1,11 | +0,91% | 1,09 | 1,12 | 1,10 | 1,10 | 1,11 | 915 | 1.923.277 |
| 30/12/2024 | 1,12 | 1,10 | -1,79% | 1,09 | 1,13 | 1,10 | 1,10 | 1,11 | 1.902 | 3.847.362 |
| 27/12/2024 | 1,09 | 1,12 | +2,75% | 1,08 | 1,14 | 1,10 | 1,10 | 1,12 | 892 | 6.902.766 |
| 26/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.330 | 9.396.622 |
| 23/12/2024 | 1,10 | 1,10 | +0,92% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 1.383 | 3.299.173 |
| 20/12/2024 | 1,09 | 1,09 | 0,00% | 1,07 | 1,12 | 1,09 | 1,09 | 1,11 | 6.264 | 6.029.306 |
| 19/12/2024 | 1,10 | 1,09 | +0,93% | 1,06 | 1,12 | 1,07 | 1,08 | 1,09 | 4.800 | 3.757.422 |
| 18/12/2024 | 1,10 | 1,08 | -0,92% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 563 | 3.385.203 |
| 17/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 2.354 | 5.448.362 |
| 16/12/2024 | 1,12 | 1,10 | -0,90% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 3.097 | 4.697.227 |
| 13/12/2024 | 1,12 | 1,11 | 0,00% | 1,10 | 1,12 | 1,11 | 1,10 | 1,12 | 2.480 | 3.232.919 |
| 12/12/2024 | 1,13 | 1,11 | 0,00% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 2.212 | 4.163.257 |
| 11/12/2024 | 1,13 | 1,11 | -0,89% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.157 | 3.751.549 |
| 10/12/2024 | 1,12 | 1,12 | 0,00% | 1,11 | 1,15 | 1,13 | 1,12 | 1,13 | 4.093 | 6.983.266 |
| 9/12/2024 | 1,12 | 1,12 | +0,90% | 1,08 | 1,16 | 1,11 | 1,12 | 1,13 | 2.769 | 11.222.185 |
| 6/12/2024 | 1,11 | 1,11 | 0,00% | 1,10 | 1,12 | 1,10 | 1,11 | 1,12 | 2.215 | 3.572.561 |
| 5/12/2024 | 1,12 | 1,11 | -0,89% | 1,10 | 1,13 | 1,10 | 1,11 | 1,12 | 3.220 | 5.604.080 |
| 4/12/2024 | 1,15 | 1,12 | -2,61% | 1,11 | 1,15 | 1,12 | 1,12 | 1,13 | 1.129 | 8.518.138 |
| 3/12/2024 | 1,14 | 1,15 | +1,77% | 1,12 | 1,15 | 1,13 | 1,13 | 1,15 | 2.537 | 5.398.159 |
| 2/12/2024 | 1,15 | 1,13 | -0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,15 | 530 | 5.998.844 |
| 29/11/2024 | 1,15 | 1,14 | 0,00% | 1,13 | 1,15 | 1,13 | 1,14 | 1,15 | 2.597 | 6.313.472 |
| 28/11/2024 | 1,17 | 1,14 | -2,56% | 1,14 | 1,17 | 1,15 | 1,14 | 1,15 | 2.935 | 6.664.658 |
| 27/11/2024 | 1,15 | 1,17 | +1,74% | 1,14 | 1,17 | 1,15 | 1,16 | 1,17 | 970 | 6.660.052 |
| 26/11/2024 | 1,15 | 1,15 | -0,86% | 1,14 | 1,18 | 1,15 | 1,14 | 1,15 | 663 | 14.694.836 |
| 25/11/2024 | 1,16 | 1,16 | +0,87% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 1.091 | 7.864.229 |
| 22/11/2024 | 1,17 | 1,15 | 0,00% | 1,12 | 1,17 | 1,13 | 1,14 | 1,15 | 2.366 | 8.530.937 |
| 21/11/2024 | 1,16 | 1,15 | -0,86% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 1.110 | 8.421.010 |
| 19/11/2024 | 1,17 | 1,16 | -0,85% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 2.579 | 12.376.876 |
| 18/11/2024 | 1,17 | 1,17 | -0,85% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 1.207 | 10.339.653 |
| 14/11/2024 | 1,20 | 1,18 | -1,67% | 1,15 | 1,22 | 1,18 | 1,17 | 1,18 | 1.420 | 32.336.129 |
| 13/11/2024 | 1,30 | 1,20 | -8,40% | 1,18 | 1,31 | 1,22 | 1,20 | 1,23 | 994 | 36.907.550 |
| 12/11/2024 | 1,30 | 1,31 | 0,00% | 1,29 | 1,31 | 1,29 | 1,29 | 1,31 | 1.267 | 7.900.942 |
| 11/11/2024 | 1,32 | 1,31 | 0,00% | 1,29 | 1,32 | 1,30 | 1,29 | 1,31 | 720 | 8.822.591 |
| 8/11/2024 | 1,33 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,31 | 1,32 | 2.130 | 5.440.193 |
| 7/11/2024 | 1,31 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,32 | 1,33 | 3.256 | 5.374.538 |
| 6/11/2024 | 1,34 | 1,31 | -0,76% | 1,30 | 1,34 | 1,31 | 1,31 | 1,33 | 544 | 3.683.455 |
| 5/11/2024 | 1,32 | 1,32 | +1,54% | 1,30 | 1,34 | 1,31 | 1,32 | 1,33 | 1.116 | 4.792.765 |
| 4/11/2024 | 1,31 | 1,30 | -0,76% | 1,30 | 1,35 | 1,31 | 1,30 | 1,31 | 2.397 | 6.026.758 |
| 1/11/2024 | 1,30 | 1,31 | +0,77% | 1,30 | 1,36 | 1,32 | 1,31 | 1,33 | 1.092 | 4.243.352 |
| 31/10/2024 | 1,31 | 1,30 | 0,00% | 1,29 | 1,33 | 1,30 | 1,30 | 1,31 | 526 | 5.204.349 |
| 30/10/2024 | 1,26 | 1,30 | +2,36% | 1,25 | 1,30 | 1,28 | 1,29 | 1,30 | 736 | 9.823.059 |
| 29/10/2024 | 1,26 | 1,27 | +1,60% | 1,26 | 1,29 | 1,26 | 1,27 | 1,28 | 1.078 | 5.023.843 |
| 28/10/2024 | 1,29 | 1,25 | -3,10% | 1,25 | 1,30 | 1,27 | 1,25 | 1,26 | 1.359 | 7.522.700 |
| 25/10/2024 | 1,30 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 2.086 | 5.762.743 |
| 24/10/2024 | 1,29 | 1,29 | 0,00% | 1,26 | 1,31 | 1,29 | 1,29 | 1,30 | 452 | 5.627.153 |
| 23/10/2024 | 1,30 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,29 | 1,30 | 478 | 4.330.536 |
| 22/10/2024 | 1,30 | 1,29 | -0,77% | 1,29 | 1,32 | 1,29 | 1,29 | 1,30 | 948 | 3.371.632 |
| 21/10/2024 | 1,27 | 1,30 | +2,36% | 1,27 | 1,31 | 1,29 | 1,30 | 1,31 | 2.113 | 6.714.403 |
| 18/10/2024 | 1,29 | 1,27 | -0,78% | 1,26 | 1,29 | 1,27 | 1,26 | 1,28 | 514 | 4.638.569 |
| 17/10/2024 | 1,28 | 1,28 | +0,79% | 1,23 | 1,28 | 1,25 | 1,27 | 1,28 | 527 | 5.674.819 |
| 16/10/2024 | 1,27 | 1,27 | 0,00% | 1,25 | 1,28 | 1,26 | 1,27 | 1,28 | 631 | 2.834.772 |
| 15/10/2024 | 1,28 | 1,27 | +0,79% | 1,26 | 1,30 | 1,27 | 1,27 | 1,28 | 695 | 5.690.920 |
| 14/10/2024 | 1,25 | 1,26 | +0,80% | 1,25 | 1,29 | 1,26 | 1,26 | 1,27 | 3.052 | 5.188.010 |
| 11/10/2024 | 1,24 | 1,25 | +0,81% | 1,23 | 1,26 | 1,24 | 1,24 | 1,25 | 483 | 4.038.759 |
| 10/10/2024 | 1,27 | 1,24 | -1,59% | 1,23 | 1,27 | 1,24 | 1,23 | 1,24 | 2.364 | 4.643.735 |
| 9/10/2024 | 1,24 | 1,26 | 0,00% | 1,23 | 1,26 | 1,24 | 1,25 | 1,26 | 1.423 | 3.867.806 |
| 8/10/2024 | 1,25 | 1,26 | 0,00% | 1,23 | 1,26 | 1,24 | 1,25 | 1,26 | 911 | 4.161.334 |
| 7/10/2024 | 1,27 | 1,26 | -2,33% | 1,24 | 1,28 | 1,25 | 1,25 | 1,26 | 2.499 | 11.841.123 |
| 4/10/2024 | 1,30 | 1,29 | -2,27% | 1,27 | 1,32 | 1,28 | 1,29 | 1,30 | 2.299 | 10.034.294 |
| 3/10/2024 | 1,29 | 1,32 | +2,33% | 1,29 | 1,32 | 1,30 | 1,31 | 1,32 | 845 | 3.501.387 |
| 2/10/2024 | 1,32 | 1,29 | -3,01% | 1,29 | 1,34 | 1,31 | 1,29 | 1,30 | 2.227 | 9.477.353 |
| 1/10/2024 | 1,34 | 1,33 | -1,48% | 1,31 | 1,35 | 1,33 | 1,32 | 1,33 | 1.404 | 5.994.205 |
| 30/9/2024 | 1,35 | 1,35 | +1,50% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 1.004 | 3.115.644 |
| 26/9/2024 | 1,35 | 1,33 | -1,48% | 1,33 | 1,36 | 1,34 | 1,33 | 1,34 | 1.281 | 4.339.488 |
| 25/9/2024 | 1,35 | 1,35 | -1,46% | 1,33 | 1,38 | 1,35 | 1,34 | 1,35 | 1.597 | 4.726.023 |
| 24/9/2024 | 1,40 | 1,37 | -2,14% | 1,35 | 1,41 | 1,36 | 1,36 | 1,37 | 3.478 | 11.717.470 |
| 23/9/2024 | 1,41 | 1,40 | -1,41% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 1.662 | 5.982.915 |
| 20/9/2024 | 1,43 | 1,42 | -1,39% | 1,41 | 1,44 | 1,42 | 1,42 | 1,43 | 1.559 | 7.635.613 |
| 19/9/2024 | 1,44 | 1,44 | 0,00% | 1,42 | 1,45 | 1,43 | 1,43 | 1,44 | 961 | 6.437.689 |
| 18/9/2024 | 1,44 | 1,44 | -0,69% | 1,43 | 1,45 | 1,43 | 1,43 | 1,44 | 1.116 | 4.853.081 |
| 17/9/2024 | 1,47 | 1,45 | -1,36% | 1,41 | 1,48 | 1,45 | 1,44 | 1,45 | 1.385 | 19.439.103 |
| 16/9/2024 | 1,46 | 1,47 | 0,00% | 1,46 | 1,47 | 1,46 | 1,46 | 1,47 | 709 | 5.083.975 |
| 13/9/2024 | 1,46 | 1,47 | +0,68% | 1,46 | 1,47 | 1,46 | 1,46 | 1,47 | 1.258 | 6.649.574 |
| 12/9/2024 | 1,46 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 886 | 7.578.109 |
| 11/9/2024 | 1,46 | 1,46 | -0,68% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 660 | 13.127.537 |
| 10/9/2024 | 1,49 | 1,47 | 0,00% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 883 | 6.765.690 |
| 9/9/2024 | 1,48 | 1,47 | -1,34% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 4.119 | 8.033.240 |
| 6/9/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.271 | 11.657.714 |
| 5/9/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,49 | 1,48 | 1,49 | 2.168 | 8.839.864 |
| 4/9/2024 | 1,50 | 1,49 | 0,00% | 1,48 | 1,50 | 1,49 | 1,49 | 1,50 | 483 | 3.185.235 |
| 3/9/2024 | 1,50 | 1,49 | -0,67% | 1,48 | 1,51 | 1,49 | 1,49 | 1,50 | 2.320 | 37.878.216 |
| 2/9/2024 | 1,51 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 504 | 6.311.958 |
| 30/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 462 | 4.671.745 |
| 29/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 1.327 | 8.099.058 |
| 28/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 621 | 12.644.648 |
| 27/8/2024 | 1,50 | 1,50 | -1,32% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 580 | 5.688.610 |
| 26/8/2024 | 1,49 | 1,52 | +2,01% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 965 | 39.759.993 |
| 23/8/2024 | 1,50 | 1,49 | -1,32% | 1,49 | 1,50 | 1,49 | 1,49 | 1,50 | 538 | 6.451.362 |
| 22/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 994 | 5.021.068 |
| 21/8/2024 | 1,50 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 424 | 3.502.077 |
| 20/8/2024 | 1,52 | 1,50 | -0,66% | 1,50 | 1,52 | 1,51 | 1,50 | 1,51 | 1.569 | 5.481.512 |
| 19/8/2024 | 1,52 | 1,51 | -1,31% | 1,51 | 1,53 | 1,51 | 1,51 | 1,53 | 769 | 8.298.858 |
| 16/8/2024 | 1,51 | 1,53 | +2,00% | 1,50 | 1,53 | 1,50 | 1,51 | 1,53 | 1.738 | 12.123.553 |
| 15/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 254 | 8.851.454 |
| 14/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 2.233 | 5.893.532 |
| 13/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 3.750 | 9.805.068 |
| 12/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 830 | 5.259.099 |
| 9/8/2024 | 1,50 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 540 | 10.539.313 |
| 8/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,53 | 1,50 | 1,50 | 1,51 | 381 | 3.559.037 |
| 7/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,51 | 1,50 | 1,51 | 1,52 | 1.247 | 6.635.460 |
| 6/8/2024 | 1,53 | 1,51 | -1,31% | 1,49 | 1,53 | 1,50 | 1,50 | 1,51 | 2.050 | 4.884.230 |
| 5/8/2024 | 1,56 | 1,53 | -0,65% | 1,51 | 1,57 | 1,53 | 1,52 | 1,53 | 477 | 5.267.224 |
| 2/8/2024 | 1,50 | 1,54 | +3,36% | 1,49 | 1,55 | 1,52 | 1,54 | 1,55 | 710 | 11.915.624 |
| 1/8/2024 | 1,50 | 1,49 | -0,67% | 1,49 | 1,51 | 1,49 | 1,49 | 1,50 | 2.017 | 5.357.916 |
| 31/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,51 | 1,50 | 1,49 | 1,50 | 829 | 6.828.409 |
| 30/7/2024 | 1,50 | 1,50 | -0,66% | 1,49 | 1,50 | 1,49 | 1,49 | 1,50 | 1.867 | 3.980.611 |
| 29/7/2024 | 1,48 | 1,51 | +1,34% | 1,48 | 1,52 | 1,49 | 1,49 | 1,51 | 2.275 | 13.392.124 |
| 26/7/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.450 | 5.386.291 |
| 25/7/2024 | 1,49 | 1,49 | -0,67% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.133 | 4.537.763 |
| 24/7/2024 | 1,50 | 1,50 | +0,67% | 1,48 | 1,51 | 1,49 | 1,49 | 1,50 | 411 | 5.518.193 |
| 23/7/2024 | 1,49 | 1,49 | -1,32% | 1,49 | 1,51 | 1,49 | 1,49 | 1,50 | 936 | 6.299.816 |
| 22/7/2024 | 1,51 | 1,51 | +0,67% | 1,49 | 1,51 | 1,50 | 1,50 | 1,51 | 571 | 4.657.317 |
| 19/7/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 2.233 | 6.689.075 |
| 18/7/2024 | 1,50 | 1,51 | +0,67% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 2.420 | 8.432.110 |
| 17/7/2024 | 1,50 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 1.725 | 5.794.767 |
| 16/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 2.194 | 6.483.546 |
| 15/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 2.785 | 8.721.095 |
| 12/7/2024 | 1,50 | 1,50 | +0,67% | 1,49 | 1,52 | 1,49 | 1,50 | 1,51 | 1.526 | 8.539.490 |
| 11/7/2024 | 1,49 | 1,49 | +0,68% | 1,48 | 1,52 | 1,49 | 1,49 | 1,50 | 1.890 | 9.776.203 |
| 10/7/2024 | 1,49 | 1,48 | -0,67% | 1,47 | 1,51 | 1,48 | 1,48 | 1,49 | 5.282 | 12.343.790 |
| 9/7/2024 | 1,48 | 1,49 | +1,36% | 1,47 | 1,52 | 1,49 | 1,49 | 1,50 | 1.227 | 11.841.170 |
| 8/7/2024 | 1,54 | 1,47 | -4,55% | 1,46 | 1,56 | 1,50 | 1,47 | 1,48 | 3.611 | 38.081.166 |
| 5/7/2024 | 1,53 | 1,54 | +1,32% | 1,51 | 1,55 | 1,52 | 1,53 | 1,54 | 3.027 | 10.112.861 |
| 4/7/2024 | 1,52 | 1,52 | -0,65% | 1,51 | 1,54 | 1,51 | 1,51 | 1,52 | 2.582 | 4.465.193 |
| 3/7/2024 | 1,52 | 1,53 | 0,00% | 1,51 | 1,54 | 1,52 | 1,52 | 1,53 | 1.379 | 5.300.976 |
| 2/7/2024 | 1,52 | 1,53 | +0,66% | 1,50 | 1,57 | 1,51 | 1,53 | 1,54 | 6.960 | 15.703.286 |
| 1/7/2024 | 1,54 | 1,52 | -1,94% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 2.969 | 8.026.679 |
| 28/6/2024 | 1,51 | 1,55 | +2,65% | 1,51 | 1,55 | 1,52 | 1,53 | 1,55 | 2.998 | 10.056.292 |
| 27/6/2024 | 1,58 | 1,51 | -4,43% | 1,49 | 1,59 | 1,53 | 1,51 | 1,53 | 4.477 | 53.946.518 |
| 26/6/2024 | 1,61 | 1,58 | -0,63% | 1,54 | 1,62 | 1,57 | 1,58 | 1,59 | 3.739 | 22.581.816 |
| 25/6/2024 | 1,61 | 1,59 | -0,63% | 1,59 | 1,63 | 1,60 | 1,59 | 1,61 | 9.399 | 8.838.043 |
| 24/6/2024 | 1,62 | 1,60 | -1,23% | 1,58 | 1,62 | 1,60 | 1,60 | 1,61 | 2.074 | 9.302.048 |
| 21/6/2024 | 1,65 | 1,62 | -2,41% | 1,59 | 1,65 | 1,60 | 1,62 | 1,63 | 5.474 | 9.469.900 |
| 20/6/2024 | 1,62 | 1,66 | +3,11% | 1,60 | 1,69 | 1,63 | 1,66 | 1,67 | 2.136 | 13.963.410 |
| 19/6/2024 | 1,60 | 1,61 | -0,62% | 1,58 | 1,66 | 1,61 | 1,61 | 1,63 | 1.320 | 16.347.780 |
| 18/6/2024 | 1,61 | 1,62 | 0,00% | 1,60 | 1,67 | 1,63 | 1,62 | 1,63 | 777 | 8.192.525 |
| 17/6/2024 | 1,60 | 1,62 | +1,89% | 1,58 | 1,63 | 1,60 | 1,61 | 1,62 | 1.174 | 11.483.648 |
| 14/6/2024 | 1,58 | 1,59 | +0,63% | 1,57 | 1,62 | 1,58 | 1,58 | 1,59 | 4.719 | 11.448.008 |
| 13/6/2024 | 1,61 | 1,58 | -0,63% | 1,57 | 1,61 | 1,58 | 1,58 | 1,59 | 980 | 8.688.239 |
| 12/6/2024 | 1,61 | 1,59 | -0,63% | 1,59 | 1,65 | 1,60 | 1,59 | 1,60 | 1.002 | 11.629.223 |
| 11/6/2024 | 1,63 | 1,60 | -2,44% | 1,60 | 1,63 | 1,61 | 1,60 | 1,61 | 932 | 5.159.847 |
| 10/6/2024 | 1,60 | 1,64 | +1,86% | 1,57 | 1,64 | 1,59 | 1,62 | 1,64 | 938 | 10.427.559 |
| 7/6/2024 | 1,62 | 1,61 | -0,62% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 4.736 | 11.182.479 |
| 6/6/2024 | 1,63 | 1,62 | -1,22% | 1,60 | 1,67 | 1,62 | 1,62 | 1,63 | 5.027 | 5.694.344 |
| 5/6/2024 | 1,63 | 1,64 | +0,61% | 1,59 | 1,67 | 1,62 | 1,63 | 1,64 | 4.381 | 12.288.186 |
| 4/6/2024 | 1,65 | 1,63 | -0,61% | 1,62 | 1,67 | 1,63 | 1,62 | 1,63 | 6.863 | 13.343.901 |
| 3/6/2024 | 1,70 | 1,64 | 0,00% | 1,62 | 1,72 | 1,69 | 1,64 | 1,65 | 1.366 | 16.773.300 |
| 31/5/2024 | 1,64 | 1,64 | 0,00% | 1,62 | 1,67 | 1,63 | 1,63 | 1,64 | 5.180 | 8.057.625 |
| 29/5/2024 | 1,64 | 1,64 | 0,00% | 1,58 | 1,64 | 1,61 | 1,63 | 1,64 | 5.258 | 23.908.349 |
| 28/5/2024 | 1,63 | 1,64 | +0,61% | 1,62 | 1,65 | 1,63 | 1,63 | 1,64 | 1.759 | 11.546.893 |
| 27/5/2024 | 1,64 | 1,63 | -0,61% | 1,61 | 1,65 | 1,62 | 1,63 | 1,64 | 4.466 | 16.032.514 |
| 24/5/2024 | 1,62 | 1,64 | +1,23% | 1,61 | 1,65 | 1,62 | 1,63 | 1,64 | 4.039 | 10.984.897 |
| 23/5/2024 | 1,69 | 1,62 | -4,14% | 1,61 | 1,69 | 1,64 | 1,62 | 1,64 | 1.712 | 13.538.032 |
| 22/5/2024 | 1,67 | 1,69 | +0,60% | 1,66 | 1,70 | 1,67 | 1,69 | 1,70 | 2.510 | 7.232.733 |
| 21/5/2024 | 1,72 | 1,68 | -2,33% | 1,65 | 1,74 | 1,69 | 1,67 | 1,68 | 9.020 | 17.934.047 |
| 20/5/2024 | 1,75 | 1,72 | -0,58% | 1,71 | 1,85 | 1,76 | 1,72 | 1,73 | 3.101 | 14.427.627 |
| 17/5/2024 | 1,74 | 1,73 | -0,57% | 1,72 | 1,78 | 1,74 | 1,73 | 1,74 | 4.638 | 9.104.201 |
| 16/5/2024 | 1,79 | 1,74 | -1,14% | 1,73 | 1,79 | 1,75 | 1,74 | 1,75 | 1.295 | 7.588.021 |
| 15/5/2024 | 1,75 | 1,76 | +0,57% | 1,71 | 1,77 | 1,73 | 1,74 | 1,76 | 2.952 | 11.743.290 |
| 14/5/2024 | 1,80 | 1,75 | -3,31% | 1,74 | 1,80 | 1,75 | 1,75 | 1,77 | 963 | 7.016.576 |
| 13/5/2024 | 1,81 | 1,81 | +0,56% | 1,76 | 1,84 | 1,78 | 1,81 | 1,82 | 2.105 | 8.116.712 |
| 10/5/2024 | 1,83 | 1,80 | -1,64% | 1,80 | 1,85 | 1,82 | 1,80 | 1,81 | 5.042 | 8.272.727 |
| 9/5/2024 | 1,87 | 1,83 | -1,61% | 1,81 | 1,87 | 1,82 | 1,83 | 1,84 | 1.176 | 5.325.467 |
| 8/5/2024 | 1,89 | 1,86 | -1,59% | 1,82 | 1,89 | 1,85 | 1,85 | 1,86 | 948 | 9.445.628 |
| 7/5/2024 | 1,93 | 1,89 | -1,56% | 1,83 | 1,95 | 1,89 | 1,88 | 1,89 | 1.378 | 8.345.486 |
| 6/5/2024 | 1,91 | 1,92 | +0,52% | 1,77 | 1,94 | 1,86 | 1,88 | 1,92 | 3.297 | 19.111.234 |
| 3/5/2024 | 2,00 | 1,91 | -9,05% | 1,85 | 2,04 | 1,92 | 1,91 | 1,93 | 3.939 | 13.698.138 |
| 2/5/2024 | 1,76 | 2,10 | +18,64% | 1,70 | 2,10 | 1,95 | 1,83 | 2,10 | 2.817 | 35.297.454 |
| 30/4/2024 | 1,95 | 1,77 | -11,50% | 1,75 | 1,95 | 1,80 | 1,77 | 1,81 | 1.524 | 16.500.358 |
| 29/4/2024 | 1,62 | 2,00 | +22,70% | 1,62 | 2,00 | 1,80 | 1,76 | 2,00 | 3.665 | 65.325.490 |
| 26/4/2024 | 1,62 | 1,63 | -0,61% | 1,62 | 1,67 | 1,63 | 1,63 | 1,64 | 3.766 | 19.963.507 |
| 25/4/2024 | 1,65 | 1,64 | -0,61% | 1,63 | 1,69 | 1,65 | 1,64 | 1,66 | 2.640 | 48.810.310 |
| 24/4/2024 | 1,66 | 1,65 | 0,00% | 1,63 | 1,67 | 1,65 | 1,65 | 1,67 | 3.806 | 14.637.762 |
| 23/4/2024 | 1,70 | 1,65 | -2,94% | 1,62 | 1,77 | 1,64 | 1,65 | 1,66 | 1.291 | 23.243.094 |
| 22/4/2024 | 1,76 | 1,70 | -3,41% | 1,65 | 1,79 | 1,70 | 1,69 | 1,70 | 2.926 | 20.445.441 |
| 19/4/2024 | 1,76 | 1,76 | -0,56% | 1,72 | 1,78 | 1,75 | 1,75 | 1,76 | 1.619 | 21.391.976 |