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.
CPSH11 - FII CPSH - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,95 | 9,01 | -0,11% | 8,94 | 9,03 | 8,98 | 9,00 | 9,01 | 1.255 | 181.015.032 |
| 16/4/2025 | 9,01 | 9,02 | +0,11% | 8,99 | 9,07 | 9,02 | 9,01 | 9,02 | 1.117 | 209.702.535 |
| 15/4/2025 | 9,04 | 9,01 | -0,33% | 9,00 | 9,04 | 9,01 | 9,01 | 9,03 | 2.380 | 192.405.191 |
| 14/4/2025 | 9,04 | 9,04 | +0,44% | 8,98 | 9,09 | 9,01 | 9,00 | 9,04 | 2.625 | 128.116.987 |
| 11/4/2025 | 9,07 | 9,00 | +0,11% | 8,98 | 9,07 | 8,99 | 9,00 | 9,01 | 1.801 | 35.814.717 |
| 10/4/2025 | 9,00 | 8,99 | 0,00% | 8,96 | 9,00 | 8,98 | 8,98 | 8,99 | 883 | 54.948.412 |
| 9/4/2025 | 9,00 | 8,99 | -0,11% | 8,95 | 9,00 | 8,98 | 8,98 | 8,99 | 1.720 | 29.595.387 |
| 8/4/2025 | 9,00 | 9,00 | +0,33% | 8,95 | 9,03 | 8,99 | 8,99 | 9,00 | 3.397 | 585.320.567 |
| 7/4/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,11 | 8,97 | 8,97 | 9,00 | 2.656 | 92.299.938 |
| 4/4/2025 | 9,03 | 9,00 | 0,00% | 8,90 | 9,10 | 8,98 | 8,99 | 9,00 | 1.669 | 183.649.718 |
| 3/4/2025 | 9,03 | 9,00 | 0,00% | 8,99 | 9,03 | 9,00 | 9,00 | 9,02 | 3.001 | 54.110.977 |
| 2/4/2025 | 9,00 | 9,00 | -0,22% | 8,96 | 9,08 | 9,00 | 9,00 | 9,02 | 5.236 | 162.801.749 |
| 1/4/2025 | 9,04 | 9,02 | +0,33% | 9,00 | 9,04 | 9,00 | 9,02 | 9,03 | 696 | 631.190.401 |
| 31/3/2025 | 9,04 | 8,99 | -0,33% | 8,98 | 9,09 | 9,02 | 8,98 | 8,99 | 1.546 | 67.229.964 |
| 28/3/2025 | 9,03 | 9,02 | +0,11% | 8,97 | 9,04 | 9,00 | 9,01 | 9,04 | 2.771 | 203.403.027 |
| 27/3/2025 | 9,04 | 9,01 | 0,00% | 8,98 | 9,04 | 9,00 | 9,00 | 9,01 | 2.020 | 148.533.230 |
| 26/3/2025 | 9,05 | 9,01 | -0,22% | 8,99 | 9,05 | 9,00 | 8,99 | 9,01 | 1.562 | 89.204.194 |
| 25/3/2025 | 9,00 | 9,03 | +0,33% | 8,95 | 9,04 | 8,99 | 9,01 | 9,03 | 4.501 | 126.748.001 |
| 24/3/2025 | 9,00 | 9,00 | 0,00% | 8,94 | 9,07 | 8,99 | 8,99 | 9,00 | 3.647 | 145.934.924 |
| 21/3/2025 | 8,95 | 9,00 | -0,55% | 8,88 | 9,05 | 8,98 | 9,00 | 9,01 | 6.587 | 211.159.127 |
| 20/3/2025 | 9,05 | 9,05 | +0,56% | 8,96 | 9,07 | 9,01 | 9,00 | 9,05 | 3.317 | 215.113.008 |
| 19/3/2025 | 9,04 | 9,00 | +0,45% | 8,92 | 9,04 | 8,96 | 8,99 | 9,00 | 3.852 | 133.251.201 |
| 18/3/2025 | 9,05 | 8,96 | -0,44% | 8,90 | 9,10 | 8,98 | 8,96 | 9,00 | 3.890 | 211.958.429 |
| 17/3/2025 | 8,97 | 9,00 | +1,12% | 8,93 | 9,31 | 9,00 | 8,97 | 9,00 | 2.126 | 590.156.196 |
| 14/3/2025 | 8,74 | 8,90 | +2,06% | 8,69 | 9,09 | 8,83 | 8,90 | 8,91 | 9.243 | 132.238.028 |
| 13/3/2025 | 8,73 | 8,72 | -0,11% | 8,66 | 8,75 | 8,69 | 8,71 | 8,72 | 5.517 | 1.953.482.983 |
| 12/3/2025 | 8,72 | 8,73 | +0,69% | 8,60 | 8,74 | 8,67 | 8,72 | 8,73 | 3.597 | 142.939.312 |
| 11/3/2025 | 8,74 | 8,67 | -0,34% | 8,62 | 8,79 | 8,69 | 8,67 | 8,68 | 7.901 | 2.577.201.730 |
| 10/3/2025 | 8,72 | 8,70 | 0,00% | 8,60 | 8,73 | 8,67 | 8,70 | 8,71 | 2.639 | 1.510.017.906 |
| 7/3/2025 | 8,70 | 8,70 | +0,35% | 8,62 | 8,70 | 8,65 | 8,67 | 8,70 | 3.249 | 40.839.271 |
| 6/3/2025 | 8,68 | 8,67 | -0,23% | 8,61 | 8,76 | 8,67 | 8,67 | 8,68 | 8.923 | 125.809.182 |
| 5/3/2025 | 8,57 | 8,69 | +1,64% | 8,52 | 8,69 | 8,56 | 8,63 | 8,69 | 3.585 | 68.305.595 |
| 28/2/2025 | 8,60 | 8,55 | -0,58% | 8,55 | 8,65 | 8,57 | 8,55 | 8,60 | 4.594 | 62.706.929 |
| 27/2/2025 | 8,63 | 8,60 | 0,00% | 8,51 | 8,63 | 8,54 | 8,54 | 8,60 | 2.707 | 75.549.605 |
| 26/2/2025 | 8,72 | 8,60 | -1,26% | 8,52 | 8,74 | 8,60 | 8,60 | 8,61 | 3.141 | 158.455.808 |
| 25/2/2025 | 8,80 | 8,71 | -1,02% | 8,71 | 8,85 | 8,73 | 8,71 | 8,74 | 7.377 | 70.254.413 |
| 24/2/2025 | 8,88 | 8,80 | -0,23% | 8,73 | 8,88 | 8,76 | 8,75 | 8,80 | 2.030 | 280.192.153 |
| 21/2/2025 | 8,85 | 8,82 | -0,23% | 8,77 | 8,87 | 8,80 | 8,79 | 8,82 | 10.005 | 604.281.459 |
| 20/2/2025 | 8,87 | 8,84 | -0,34% | 8,81 | 8,95 | 8,86 | 8,84 | 8,85 | 4.335 | 53.735.154 |
| 19/2/2025 | 8,88 | 8,87 | -0,89% | 8,81 | 8,88 | 8,83 | 8,85 | 8,87 | 997 | 79.243.316 |
| 18/2/2025 | 8,92 | 8,95 | +0,45% | 8,82 | 8,95 | 8,88 | 8,91 | 8,95 | 4.885 | 83.379.484 |
| 17/2/2025 | 8,93 | 8,91 | +0,45% | 8,83 | 8,93 | 8,87 | 8,88 | 8,91 | 3.366 | 106.359.984 |
| 14/2/2025 | 8,91 | 8,87 | +0,23% | 8,81 | 8,93 | 8,87 | 8,86 | 8,87 | 3.435 | 150.699.911 |
| 13/2/2025 | 8,85 | 8,85 | +0,23% | 8,80 | 8,96 | 8,85 | 8,85 | 8,89 | 4.542 | 156.821.083 |
| 12/2/2025 | 8,99 | 8,83 | -0,79% | 8,81 | 9,01 | 8,86 | 8,83 | 8,94 | 2.416 | 1.446.867.811 |
| 11/2/2025 | 9,06 | 8,90 | -1,11% | 8,81 | 9,06 | 8,99 | 8,90 | 8,92 | 1.826 | 379.190.721 |
| 10/2/2025 | 9,14 | 9,00 | -1,53% | 8,98 | 9,25 | 9,02 | 8,99 | 9,00 | 983 | 25.492.372 |
| 7/2/2025 | 8,99 | 9,14 | +1,78% | 8,98 | 9,24 | 9,14 | 9,14 | 9,24 | 9.038 | 183.220.656 |
| 6/2/2025 | 8,98 | 8,98 | 0,00% | 8,85 | 8,99 | 8,93 | 8,87 | 8,98 | 709 | 17.898.105 |
| 5/2/2025 | 8,87 | 8,98 | +1,24% | 8,78 | 8,99 | 8,85 | 8,95 | 8,98 | 2.314 | 24.941.008 |
| 4/2/2025 | 8,78 | 8,87 | +1,03% | 8,75 | 9,03 | 8,99 | 8,87 | 8,92 | 1.931 | 234.890.188 |
| 3/2/2025 | 8,89 | 8,78 | 0,00% | 8,66 | 8,89 | 8,71 | 8,78 | 8,79 | 1.759 | 38.082.770 |
| 31/1/2025 | 8,75 | 8,78 | +0,34% | 8,71 | 8,86 | 8,77 | 8,74 | 8,78 | 2.107 | 75.662.370 |
| 30/1/2025 | 8,66 | 8,75 | +0,57% | 8,62 | 8,79 | 8,68 | 8,75 | 8,76 | 4.538 | 59.860.630 |
| 29/1/2025 | 8,74 | 8,70 | -0,46% | 8,57 | 8,85 | 8,66 | 8,70 | 8,85 | 2.338 | 97.458.352 |
| 28/1/2025 | 8,84 | 8,74 | -0,11% | 8,55 | 8,90 | 8,66 | 8,65 | 8,75 | 1.943 | 42.085.592 |
| 27/1/2025 | 8,77 | 8,75 | -0,23% | 8,67 | 8,82 | 8,72 | 8,75 | 8,78 | 1.813 | 36.129.707 |
| 24/1/2025 | 8,80 | 8,77 | -0,45% | 8,70 | 8,93 | 8,79 | 8,74 | 8,77 | 2.717 | 39.107.252 |
| 23/1/2025 | 8,80 | 8,81 | -0,34% | 8,67 | 8,82 | 8,71 | 8,81 | 8,82 | 1.380 | 313.137.178 |
| 22/1/2025 | 8,85 | 8,84 | 0,00% | 8,57 | 8,90 | 8,70 | 8,84 | 8,85 | 2.816 | 126.489.847 |
| 21/1/2025 | 8,95 | 8,84 | -1,23% | 8,68 | 8,95 | 8,76 | 8,84 | 8,85 | 2.900 | 67.223.520 |
| 20/1/2025 | 8,87 | 8,95 | -0,78% | 8,56 | 8,98 | 8,86 | 8,95 | 8,96 | 2.485 | 101.964.578 |
| 17/1/2025 | 9,09 | 9,02 | -0,55% | 8,94 | 9,17 | 9,00 | 9,01 | 9,02 | 2.932 | 55.324.630 |
| 16/1/2025 | 9,08 | 9,07 | +0,78% | 8,99 | 9,12 | 9,03 | 9,00 | 9,07 | 1.184 | 87.807.182 |
| 15/1/2025 | 9,06 | 9,00 | -0,55% | 8,92 | 9,18 | 9,02 | 8,99 | 9,00 | 1.611 | 65.619.250 |
| 14/1/2025 | 9,10 | 9,05 | -0,44% | 8,92 | 9,13 | 8,99 | 9,05 | 9,06 | 1.963 | 48.570.552 |
| 13/1/2025 | 9,08 | 9,09 | +0,11% | 9,01 | 9,21 | 9,18 | 9,04 | 9,09 | 1.435 | 529.632.786 |
| 10/1/2025 | 9,10 | 9,08 | -0,55% | 8,87 | 9,13 | 8,95 | 9,04 | 9,08 | 3.574 | 183.821.421 |
| 9/1/2025 | 9,27 | 9,13 | -1,51% | 9,03 | 9,44 | 9,13 | 9,11 | 9,13 | 3.020 | 425.936.524 |
| 8/1/2025 | 9,21 | 9,27 | -1,07% | 9,12 | 9,46 | 9,24 | 9,20 | 9,27 | 2.233 | 85.006.592 |
| 7/1/2025 | 9,36 | 9,37 | +0,64% | 9,03 | 9,45 | 9,21 | 9,37 | 9,45 | 4.625 | 222.724.758 |
| 6/1/2025 | 9,48 | 9,31 | -1,79% | 9,12 | 9,55 | 9,33 | 9,31 | 9,32 | 1.125 | 85.143.248 |
| 3/1/2025 | 9,10 | 9,48 | +4,29% | 9,03 | 9,48 | 9,36 | 9,29 | 9,48 | 3.438 | 61.352.869 |
| 2/1/2025 | 9,08 | 9,09 | +1,11% | 8,99 | 9,10 | 9,03 | 9,02 | 9,09 | 2.054 | 28.208.538 |
| 30/12/2024 | 9,04 | 8,99 | +0,45% | 8,86 | 9,11 | 8,97 | 8,93 | 8,99 | 2.306 | 53.080.088 |
| 27/12/2024 | 8,83 | 8,95 | +1,59% | 8,83 | 8,99 | 8,92 | 8,91 | 8,95 | 1.313 | 17.876.422 |
| 26/12/2024 | 8,81 | 8,81 | -2,11% | 8,76 | 9,06 | 8,83 | 8,81 | 8,86 | 4.881 | 242.339.714 |
| 23/12/2024 | 8,83 | 9,00 | +1,93% | 8,66 | 9,37 | 9,11 | 9,00 | 9,08 | 2.660 | 1.112.465.518 |
| 20/12/2024 | 8,54 | 8,83 | +4,50% | 8,37 | 8,83 | 8,55 | 8,65 | 8,83 | 4.415 | 98.081.722 |
| 19/12/2024 | 8,52 | 8,45 | -0,82% | 8,30 | 8,65 | 8,40 | 8,45 | 8,46 | 3.437 | 139.188.063 |
| 18/12/2024 | 8,98 | 8,52 | -4,27% | 8,42 | 8,98 | 8,67 | 8,50 | 8,52 | 2.884 | 1.090.737.591 |
| 17/12/2024 | 9,12 | 8,90 | -2,41% | 8,78 | 9,21 | 8,81 | 8,90 | 8,91 | 3.304 | 899.251.912 |
| 16/12/2024 | 9,12 | 9,12 | -0,87% | 9,02 | 9,20 | 9,11 | 9,09 | 9,12 | 1.042 | 30.142.421 |
| 13/12/2024 | 9,06 | 9,20 | +1,55% | 9,05 | 9,45 | 9,23 | 9,12 | 9,20 | 1.535 | 65.999.191 |
| 12/12/2024 | 9,08 | 9,06 | +0,67% | 9,00 | 9,22 | 9,03 | 9,06 | 9,29 | 4.951 | 137.655.109 |
| 11/12/2024 | 9,17 | 9,00 | -0,99% | 9,00 | 9,17 | 9,05 | 9,00 | 9,08 | 3.590 | 37.242.362 |
| 10/12/2024 | 9,16 | 9,09 | -0,11% | 9,00 | 9,16 | 9,03 | 9,09 | 9,10 | 1.496 | 72.076.250 |
| 9/12/2024 | 9,14 | 9,10 | -0,55% | 8,98 | 9,27 | 9,04 | 9,10 | 9,11 | 3.588 | 103.186.291 |
| 6/12/2024 | 9,16 | 9,15 | +0,99% | 9,05 | 9,20 | 9,10 | 9,05 | 9,15 | 2.668 | 51.446.794 |
| 5/12/2024 | 9,20 | 9,06 | -0,55% | 8,98 | 9,23 | 9,06 | 9,06 | 9,07 | 3.787 | 82.612.587 |
| 4/12/2024 | 9,22 | 9,11 | -1,19% | 9,01 | 9,27 | 9,06 | 9,11 | 9,12 | 3.157 | 1.099.804.140 |
| 3/12/2024 | 9,15 | 9,22 | +0,44% | 9,15 | 9,38 | 9,20 | 9,22 | 9,24 | 6.923 | 303.886.112 |
| 2/12/2024 | 9,23 | 9,18 | -0,22% | 9,12 | 9,23 | 9,16 | 9,18 | 9,21 | 1.156 | 914.604.868 |
| 29/11/2024 | 9,23 | 9,20 | +0,22% | 9,12 | 9,23 | 9,16 | 9,16 | 9,20 | 3.429 | 38.487.113 |
| 28/11/2024 | 9,24 | 9,18 | -0,43% | 9,10 | 9,24 | 9,14 | 9,18 | 9,19 | 5.239 | 95.973.049 |
| 27/11/2024 | 9,27 | 9,22 | +0,22% | 9,14 | 9,27 | 9,19 | 9,22 | 9,24 | 8.193 | 162.691.128 |
| 26/11/2024 | 9,25 | 9,20 | 0,00% | 9,19 | 9,28 | 9,26 | 9,20 | 9,23 | 1.047 | 834.426.631 |
| 25/11/2024 | 9,34 | 9,20 | -0,86% | 9,14 | 9,34 | 9,19 | 9,20 | 9,24 | 4.018 | 408.675.282 |
| 22/11/2024 | 9,26 | 9,28 | +0,22% | 9,21 | 9,28 | 9,23 | 9,28 | 9,29 | 2.395 | 83.044.117 |
| 21/11/2024 | 9,40 | 9,26 | -1,49% | 9,12 | 9,40 | 9,33 | 9,25 | 9,26 | 1.846 | 1.717.481.358 |
| 19/11/2024 | 9,41 | 9,40 | 0,00% | 9,31 | 9,48 | 9,38 | 9,39 | 9,41 | 3.594 | 1.821.020.249 |
| 18/11/2024 | 9,58 | 9,40 | -2,29% | 9,39 | 9,58 | 9,44 | 9,40 | 9,51 | 4.628 | 285.399.860 |
| 14/11/2024 | 9,65 | 9,62 | -0,31% | 9,50 | 9,65 | 9,56 | 9,61 | 9,62 | 1.434 | 100.303.750 |
| 13/11/2024 | 9,76 | 9,65 | -1,13% | 9,52 | 9,79 | 9,59 | 9,57 | 9,65 | 3.027 | 131.556.273 |
| 12/11/2024 | 9,75 | 9,76 | +0,10% | 9,60 | 9,76 | 9,63 | 9,76 | 9,77 | 1.069 | 116.210.428 |
| 11/11/2024 | 9,84 | 9,75 | -0,71% | 9,58 | 9,84 | 9,67 | 9,64 | 9,75 | 3.440 | 127.503.837 |
| 8/11/2024 | 9,89 | 9,82 | -0,71% | 9,72 | 9,89 | 9,79 | 9,79 | 9,83 | 3.901 | 179.238.104 |
| 7/11/2024 | 9,76 | 9,89 | +0,10% | 9,72 | 9,89 | 9,82 | 9,89 | 9,90 | 5.344 | 113.288.686 |
| 6/11/2024 | 9,96 | 9,88 | +0,10% | 9,75 | 9,96 | 9,82 | 9,80 | 9,88 | 808 | 39.338.240 |
| 5/11/2024 | 10,00 | 9,87 | -0,80% | 9,81 | 10,00 | 9,87 | 9,87 | 9,96 | 2.383 | 54.140.408 |
| 4/11/2024 | 9,88 | 9,95 | +0,71% | 9,80 | 10,07 | 9,96 | 9,88 | 9,95 | 2.683 | 281.678.731 |
| 1/11/2024 | 9,90 | 9,88 | -0,20% | 9,75 | 9,90 | 9,84 | 9,87 | 9,88 | 1.632 | 170.010.661 |
| 31/10/2024 | 10,04 | 9,90 | -0,40% | 9,70 | 10,04 | 9,84 | 9,83 | 9,90 | 1.111 | 101.715.651 |
| 30/10/2024 | 9,86 | 9,94 | -0,10% | 9,83 | 9,97 | 9,91 | 9,84 | 9,94 | 1.541 | 59.458.698 |
| 29/10/2024 | 9,93 | 9,95 | +0,40% | 9,82 | 10,10 | 10,06 | 9,82 | 9,95 | 2.970 | 761.577.459 |
| 28/10/2024 | 9,92 | 9,91 | -0,10% | 9,77 | 10,00 | 9,86 | 9,91 | 9,93 | 991 | 47.118.007 |
| 25/10/2024 | 9,91 | 9,92 | +0,10% | 9,82 | 10,05 | 9,92 | 9,92 | 9,98 | 2.923 | 48.366.390 |
| 24/10/2024 | 9,90 | 9,91 | -0,30% | 9,81 | 10,15 | 10,06 | 9,91 | 9,99 | 1.409 | 307.333.849 |
| 23/10/2024 | 9,94 | 9,94 | -0,10% | 9,77 | 9,94 | 9,90 | 9,91 | 9,94 | 1.071 | 51.417.827 |
| 22/10/2024 | 9,97 | 9,95 | -0,20% | 9,80 | 9,97 | 9,89 | 9,85 | 9,95 | 729 | 78.288.475 |
| 21/10/2024 | 9,91 | 9,97 | +0,71% | 9,81 | 10,01 | 9,92 | 9,85 | 9,98 | 2.585 | 171.717.925 |
| 18/10/2024 | 9,84 | 9,90 | +1,02% | 9,71 | 9,90 | 9,79 | 9,83 | 9,90 | 4.162 | 77.312.867 |
| 17/10/2024 | 9,80 | 9,80 | 0,00% | 9,61 | 9,81 | 9,69 | 9,80 | 9,84 | 3.336 | 62.701.805 |
| 16/10/2024 | 9,87 | 9,80 | -0,41% | 9,63 | 9,87 | 9,73 | 9,80 | 9,81 | 2.992 | 130.463.953 |
| 15/10/2024 | 9,90 | 9,84 | -0,61% | 9,76 | 9,90 | 9,80 | 9,84 | 9,85 | 913 | 89.807.136 |
| 14/10/2024 | 9,94 | 9,90 | -0,30% | 9,75 | 9,94 | 9,87 | 9,86 | 9,90 | 1.007 | 28.682.875 |
| 11/10/2024 | 9,93 | 9,93 | +0,30% | 9,71 | 9,99 | 9,88 | 9,84 | 9,93 | 3.168 | 61.692.211 |
| 10/10/2024 | 10,06 | 9,90 | -0,70% | 9,76 | 10,06 | 9,81 | 9,79 | 9,88 | 1.343 | 57.837.735 |
| 9/10/2024 | 9,98 | 9,97 | +0,81% | 9,80 | 10,04 | 9,83 | 9,95 | 9,97 | 1.845 | 139.865.709 |
| 8/10/2024 | 10,08 | 9,89 | -0,90% | 9,85 | 10,10 | 9,91 | 9,87 | 9,89 | 2.620 | 192.705.529 |
| 7/10/2024 | 10,01 | 9,98 | -0,30% | 9,95 | 10,06 | 9,97 | 9,98 | 9,99 | 1.422 | 101.994.267 |
| 4/10/2024 | 10,09 | 10,01 | -0,20% | 9,95 | 10,09 | 9,99 | 9,97 | 10,01 | 4.671 | 75.524.545 |
| 3/10/2024 | 10,13 | 10,03 | -0,40% | 9,97 | 10,13 | 10,00 | 10,00 | 10,03 | 4.754 | 129.595.384 |
| 2/10/2024 | 10,18 | 10,07 | -0,89% | 10,03 | 10,18 | 10,13 | 10,07 | 10,09 | 4.242 | 480.874.192 |
| 1/10/2024 | 10,36 | 10,16 | -1,36% | 10,01 | 10,36 | 10,14 | 10,10 | 10,16 | 3.424 | 167.197.172 |
| 30/9/2024 | 10,43 | 10,30 | -0,68% | 10,30 | 10,43 | 10,32 | 10,30 | 10,35 | 539 | 22.595.194 |
| 26/9/2024 | 10,49 | 10,37 | -1,05% | 10,25 | 10,49 | 10,31 | 10,35 | 10,37 | 838 | 56.908.698 |
| 25/9/2024 | 10,42 | 10,48 | +0,96% | 10,34 | 10,59 | 10,55 | 10,40 | 10,48 | 2.902 | 603.542.594 |
| 24/9/2024 | 10,43 | 10,38 | -0,19% | 10,30 | 10,43 | 10,33 | 10,33 | 10,39 | 402 | 610.964.467 |
| 23/9/2024 | 10,39 | 10,40 | +0,10% | 10,35 | 10,44 | 10,39 | 10,39 | 10,40 | 435 | 17.503.205 |
| 20/9/2024 | 10,44 | 10,39 | -0,48% | 10,15 | 10,44 | 10,31 | 10,39 | 10,40 | 2.743 | 49.544.848 |
| 19/9/2024 | 10,45 | 10,44 | 0,00% | 10,36 | 10,45 | 10,39 | 10,38 | 10,44 | 2.050 | 34.138.259 |
| 18/9/2024 | 10,44 | 10,44 | -0,48% | 10,40 | 10,54 | 10,43 | 10,44 | 10,47 | 4.447 | 36.140.302 |
| 17/9/2024 | 10,60 | 10,49 | -0,94% | 10,45 | 10,60 | 10,49 | 10,49 | 10,55 | 2.969 | 67.547.322 |
| 16/9/2024 | 10,55 | 10,59 | +0,86% | 10,47 | 10,59 | 10,55 | 10,52 | 10,59 | 2.594 | 87.756.160 |
| 13/9/2024 | 10,57 | 10,50 | -0,66% | 10,47 | 10,57 | 10,50 | 10,50 | 10,52 | 2.911 | 328.335.302 |
| 12/9/2024 | 10,54 | 10,57 | +0,67% | 10,46 | 10,57 | 10,48 | 10,47 | 10,57 | 2.820 | 35.871.353 |
| 11/9/2024 | 10,55 | 10,50 | 0,00% | 10,46 | 10,58 | 10,49 | 10,48 | 10,50 | 3.148 | 37.442.400 |
| 10/9/2024 | 10,58 | 10,50 | -0,38% | 10,48 | 10,58 | 10,50 | 10,50 | 10,60 | 1.032 | 19.628.169 |
| 9/9/2024 | 10,61 | 10,54 | 0,00% | 10,50 | 10,61 | 10,52 | 10,51 | 10,54 | 929 | 39.232.941 |
| 6/9/2024 | 10,53 | 10,54 | +0,19% | 10,49 | 10,54 | 10,51 | 10,51 | 10,54 | 880 | 35.004.258 |
| 5/9/2024 | 10,52 | 10,52 | +0,29% | 10,46 | 10,58 | 10,50 | 10,52 | 10,53 | 1.010 | 70.293.947 |
| 4/9/2024 | 10,59 | 10,49 | -0,29% | 10,47 | 10,59 | 10,49 | 10,47 | 10,49 | 836 | 46.092.501 |
| 3/9/2024 | 10,60 | 10,52 | +0,19% | 10,49 | 10,60 | 10,51 | 10,51 | 10,52 | 2.621 | 34.861.864 |
| 2/9/2024 | 10,70 | 10,50 | -0,94% | 10,49 | 10,70 | 10,54 | 10,50 | 10,60 | 2.390 | 29.297.707 |
| 30/8/2024 | 10,55 | 10,60 | +0,95% | 10,51 | 10,60 | 10,54 | 10,52 | 10,60 | 1.315 | 33.590.622 |
| 29/8/2024 | 10,58 | 10,50 | -0,19% | 10,49 | 10,59 | 10,58 | 10,50 | 10,54 | 632 | 1.030.385.139 |
| 28/8/2024 | 10,61 | 10,52 | -0,28% | 10,50 | 10,61 | 10,52 | 10,52 | 10,56 | 708 | 37.282.968 |
| 27/8/2024 | 10,60 | 10,55 | -0,38% | 10,49 | 10,61 | 10,51 | 10,50 | 10,55 | 541 | 1.035.455.490 |
| 26/8/2024 | 10,62 | 10,59 | +0,09% | 10,49 | 10,62 | 10,53 | 10,53 | 10,59 | 575 | 24.075.840 |
| 23/8/2024 | 10,51 | 10,58 | +1,05% | 10,49 | 10,61 | 10,53 | 10,52 | 10,58 | 3.373 | 72.357.903 |
| 22/8/2024 | 10,63 | 10,47 | -0,48% | 10,45 | 10,63 | 10,50 | 10,47 | 10,52 | 701 | 41.684.258 |
| 21/8/2024 | 10,65 | 10,52 | -0,75% | 10,46 | 10,65 | 10,52 | 10,52 | 10,56 | 2.982 | 54.690.556 |
| 20/8/2024 | 10,64 | 10,60 | 0,00% | 10,53 | 10,65 | 10,56 | 10,56 | 10,60 | 596 | 26.163.696 |
| 19/8/2024 | 10,55 | 10,60 | -0,19% | 10,51 | 10,61 | 10,55 | 10,60 | 10,61 | 814 | 65.184.261 |
| 16/8/2024 | 10,62 | 10,62 | 0,00% | 10,52 | 10,65 | 10,56 | 10,62 | 10,63 | 2.813 | 193.388.835 |
| 15/8/2024 | 10,63 | 10,62 | +0,38% | 10,51 | 10,63 | 10,55 | 10,62 | 10,63 | 684 | 41.408.465 |
| 14/8/2024 | 10,69 | 10,58 | -0,56% | 10,53 | 10,69 | 10,55 | 10,58 | 10,59 | 3.006 | 98.952.373 |
| 13/8/2024 | 10,69 | 10,64 | +0,47% | 10,55 | 10,69 | 10,59 | 10,64 | 10,66 | 2.286 | 34.360.118 |
| 12/8/2024 | 10,81 | 10,59 | -1,76% | 10,56 | 10,81 | 10,60 | 10,59 | 10,61 | 2.771 | 108.088.337 |
| 9/8/2024 | 10,71 | 10,78 | +0,94% | 10,61 | 10,82 | 10,69 | 10,71 | 10,78 | 333 | 7.505.169 |
| 8/8/2024 | 10,75 | 10,68 | +0,28% | 10,54 | 10,77 | 10,62 | 10,68 | 10,69 | 2.880 | 19.400.398 |
| 7/8/2024 | 10,81 | 10,65 | -0,84% | 10,53 | 10,81 | 10,61 | 10,65 | 10,68 | 781 | 34.378.474 |
| 6/8/2024 | 10,83 | 10,74 | -0,65% | 10,60 | 10,83 | 10,70 | 10,74 | 10,75 | 2.131 | 50.967.375 |
| 5/8/2024 | 10,90 | 10,81 | +0,09% | 10,70 | 10,93 | 10,78 | 10,75 | 10,81 | 4.179 | 93.043.515 |
| 2/8/2024 | 11,00 | 10,80 | -1,73% | 10,80 | 11,01 | 10,83 | 10,80 | 10,83 | 885 | 148.557.735 |
| 1/8/2024 | 11,05 | 10,99 | +0,27% | 10,84 | 11,05 | 10,92 | 10,96 | 10,99 | 765 | 43.423.596 |
| 31/7/2024 | 11,05 | 10,96 | -0,45% | 10,65 | 11,05 | 10,92 | 10,96 | 10,97 | 2.356 | 170.444.067 |
| 30/7/2024 | 11,04 | 11,01 | -0,09% | 10,96 | 11,06 | 11,02 | 11,01 | 11,03 | 3.992 | 107.800.116 |
| 29/7/2024 | 11,02 | 11,02 | +0,09% | 10,96 | 11,04 | 11,00 | 11,02 | 11,03 | 1.069 | 132.153.086 |
| 26/7/2024 | 11,03 | 11,01 | +0,09% | 10,96 | 11,03 | 11,00 | 11,01 | 11,02 | 617 | 902.009.796 |
| 25/7/2024 | 11,09 | 11,00 | 0,00% | 10,85 | 11,09 | 11,02 | 11,00 | 11,01 | 2.320 | 1.647.845.436 |
| 24/7/2024 | 11,10 | 11,00 | -0,72% | 10,85 | 11,10 | 11,01 | 11,00 | 11,01 | 2.476 | 244.777.287 |
| 23/7/2024 | 11,12 | 11,08 | -0,18% | 10,95 | 11,12 | 11,08 | 11,08 | 11,10 | 2.725 | 1.480.098.458 |
| 22/7/2024 | 11,13 | 11,10 | -0,18% | 11,07 | 11,13 | 11,08 | 11,09 | 11,10 | 2.188 | 1.470.980.925 |
| 19/7/2024 | 11,13 | 11,12 | +0,18% | 11,00 | 11,13 | 11,07 | 11,08 | 11,12 | 4.029 | 46.391.885 |
| 18/7/2024 | 11,07 | 11,10 | -0,18% | 11,07 | 11,14 | 11,07 | 11,10 | 11,11 | 1.546 | 38.224.831 |
| 17/7/2024 | 11,05 | 11,12 | -0,09% | 10,71 | 11,15 | 10,98 | 11,08 | 11,12 | 9.924 | 340.562.364 |
| 16/7/2024 | 11,14 | 11,13 | +0,36% | 11,04 | 11,14 | 11,08 | 11,07 | 11,13 | 1.059 | 111.750.025 |
| 15/7/2024 | 11,10 | 11,09 | +0,36% | 11,03 | 11,12 | 11,06 | 11,09 | 11,13 | 6.982 | 154.439.323 |
| 12/7/2024 | 11,10 | 11,05 | -0,18% | 11,03 | 11,20 | 11,08 | 11,05 | 11,15 | 6.252 | 184.110.389 |
| 11/7/2024 | 11,03 | 11,07 | +0,73% | 10,88 | 11,07 | 11,01 | 11,07 | 11,08 | 8.237 | 135.520.577 |
| 10/7/2024 | 11,03 | 10,99 | -0,36% | 10,70 | 11,03 | 10,93 | 10,96 | 10,99 | 7.162 | 854.002.261 |
| 9/7/2024 | 11,04 | 11,03 | -0,18% | 10,85 | 11,04 | 10,97 | 10,95 | 11,03 | 6.149 | 132.189.667 |
| 8/7/2024 | 10,95 | 11,05 | +1,19% | 10,78 | 11,05 | 10,89 | 10,96 | 11,05 | 3.433 | 328.617.068 |
| 5/7/2024 | 10,60 | 10,92 | +2,34% | 10,60 | 10,93 | 10,82 | 10,92 | 10,93 | 5.177 | 190.876.959 |
| 4/7/2024 | 10,27 | 10,67 | +3,79% | 10,27 | 10,67 | 10,49 | 10,56 | 10,67 | 3.911 | 134.105.433 |
| 3/7/2024 | 10,48 | 10,28 | -0,87% | 10,23 | 10,48 | 10,29 | 10,28 | 10,35 | 2.117 | 77.951.654 |
| 2/7/2024 | 10,74 | 10,37 | -2,17% | 10,35 | 10,74 | 10,47 | 10,37 | 10,51 | 753 | 73.546.088 |
| 1/7/2024 | 10,71 | 10,60 | -0,93% | 10,60 | 10,74 | 10,67 | 10,60 | 10,73 | 2.197 | 114.627.635 |
| 28/6/2024 | 10,58 | 10,70 | +1,42% | 10,54 | 10,74 | 10,68 | 10,63 | 10,70 | 2.019 | 393.694.381 |
| 27/6/2024 | 10,82 | 10,55 | -2,22% | 10,54 | 10,82 | 10,59 | 10,54 | 10,57 | 5.378 | 507.885.630 |
| 26/6/2024 | 10,75 | 10,79 | -0,46% | 10,41 | 10,85 | 10,69 | 10,67 | 10,79 | 5.658 | 1.080.504.289 |
| 25/6/2024 | 10,74 | 10,84 | -0,55% | 10,42 | 10,84 | 10,72 | 10,50 | 10,84 | 3.294 | 416.748.485 |
| 24/6/2024 | 10,74 | 10,90 | +1,49% | 10,40 | 10,90 | 10,82 | 10,90 | 10,92 | 837 | 95.975.640 |
| 21/6/2024 | 10,40 | 10,74 | -0,46% | 10,30 | 10,74 | 10,64 | 10,46 | 10,74 | 1.698 | 115.670.990 |
| 20/6/2024 | 10,46 | 10,79 | +3,45% | 10,21 | 10,79 | 10,49 | 10,33 | 10,79 | 4.635 | 42.405.127 |
| 19/6/2024 | 10,29 | 10,43 | +1,66% | 10,16 | 10,44 | 10,36 | 10,17 | 10,43 | 6.481 | 105.566.603 |
| 18/6/2024 | 10,29 | 10,26 | -0,29% | 10,19 | 10,36 | 10,21 | 10,21 | 10,26 | 2.086 | 96.085.986 |
| 17/6/2024 | 10,29 | 10,29 | 0,00% | 10,23 | 10,40 | 10,27 | 10,29 | 10,35 | 1.780 | 11.987.595 |
| 14/6/2024 | 10,39 | 10,29 | +0,19% | 10,21 | 10,50 | 10,42 | 10,29 | 10,35 | 1.976 | 58.354.549 |
| 13/6/2024 | 10,36 | 10,27 | +0,20% | 10,20 | 10,36 | 10,21 | 10,27 | 10,34 | 275 | 54.216.887 |
| 12/6/2024 | 10,54 | 10,25 | -0,97% | 10,25 | 10,54 | 10,28 | 10,25 | 10,29 | 183 | 35.963.868 |
| 11/6/2024 | 10,39 | 10,35 | +0,39% | 10,35 | 10,45 | 10,39 | 10,33 | 10,42 | 201 | 315.205.915 |
| 10/6/2024 | 10,49 | 10,31 | -1,34% | 10,31 | 10,53 | 10,36 | 10,31 | 10,50 | 300 | 24.478.158 |
| 7/6/2024 | 10,55 | 10,45 | -0,95% | 10,37 | 10,55 | 10,42 | 10,45 | 10,50 | 1.868 | 57.712.932 |
| 6/6/2024 | 10,58 | 10,55 | 0,00% | 10,35 | 10,58 | 10,43 | 10,53 | 10,57 | 306 | 16.947.156 |
| 5/6/2024 | 10,53 | 10,55 | +0,48% | 10,41 | 10,58 | 10,48 | 10,42 | 10,55 | 2.835 | 17.062.650 |
| 4/6/2024 | 10,45 | 10,50 | +0,48% | 10,39 | 10,50 | 10,45 | 10,40 | 10,50 | 2.456 | 21.975.725 |
| 3/6/2024 | 10,44 | 10,45 | +0,19% | 10,36 | 10,45 | 10,39 | 10,39 | 10,45 | 1.510 | 221.225.627 |
| 31/5/2024 | 10,43 | 10,43 | +0,29% | 10,35 | 10,44 | 10,36 | 10,39 | 10,43 | 264 | 159.978.540 |
| 29/5/2024 | 10,30 | 10,40 | +0,97% | 10,27 | 10,40 | 10,35 | 10,32 | 10,40 | 2.043 | 45.965.595 |
| 28/5/2024 | 10,38 | 10,30 | -0,77% | 10,29 | 10,44 | 10,32 | 10,29 | 10,38 | 468 | 68.241.826 |
| 27/5/2024 | 10,37 | 10,38 | +0,78% | 10,31 | 10,38 | 10,36 | 10,34 | 10,36 | 662 | 30.659.483 |
| 24/5/2024 | 10,31 | 10,30 | +0,19% | 10,28 | 10,36 | 10,29 | 10,29 | 10,30 | 151 | 22.640.243 |
| 23/5/2024 | 10,37 | 10,28 | 0,00% | 10,28 | 10,38 | 10,29 | 10,28 | 10,32 | 136 | 12.773.994 |
| 22/5/2024 | 10,37 | 10,28 | -0,39% | 10,28 | 10,37 | 10,30 | 10,28 | 10,37 | 3.114 | 233.774.197 |
| 21/5/2024 | 10,37 | 10,32 | -0,48% | 10,22 | 10,37 | 10,30 | 10,32 | 10,37 | 2.567 | 75.720.164 |
| 20/5/2024 | 10,40 | 10,37 | -0,38% | 10,27 | 10,40 | 10,30 | 10,30 | 10,38 | 2.733 | 108.412.439 |
| 17/5/2024 | 10,35 | 10,41 | +1,07% | 10,20 | 10,41 | 10,32 | 10,36 | 10,44 | 293 | 42.447.578 |
| 16/5/2024 | 10,43 | 10,30 | -1,34% | 10,26 | 10,44 | 10,31 | 10,30 | 10,35 | 6.667 | 202.833.461 |
| 15/5/2024 | 10,32 | 10,44 | +1,75% | 10,27 | 10,48 | 10,36 | 10,31 | 10,44 | 2.939 | 43.388.613 |
| 14/5/2024 | 10,31 | 10,26 | -1,25% | 10,25 | 10,47 | 10,27 | 10,26 | 10,30 | 9.041 | 203.877.118 |
| 13/5/2024 | 10,60 | 10,39 | -1,14% | 10,22 | 10,60 | 10,34 | 10,39 | 10,50 | 2.125 | 187.215.093 |
| 10/5/2024 | 10,59 | 10,51 | -0,76% | 10,41 | 10,65 | 10,48 | 10,49 | 10,58 | 3.738 | 139.217.927 |
| 9/5/2024 | 10,53 | 10,59 | -0,84% | 10,49 | 10,59 | 10,54 | 10,59 | 10,65 | 336 | 51.773.635 |
| 8/5/2024 | 10,70 | 10,68 | +0,75% | 10,50 | 10,70 | 10,52 | 10,51 | 10,69 | 6.917 | 24.552.783 |
| 7/5/2024 | 10,71 | 10,60 | -1,76% | 10,49 | 10,74 | 10,53 | 10,52 | 10,60 | 1.786 | 93.092.389 |
| 6/5/2024 | 10,79 | 10,79 | 0,00% | 10,58 | 10,83 | 10,67 | 10,61 | 10,80 | 5.702 | 15.863.026 |
| 3/5/2024 | 10,72 | 10,79 | +0,65% | 10,60 | 10,79 | 10,65 | 10,70 | 10,79 | 5.200 | 9.374.372 |
| 2/5/2024 | 10,69 | 10,72 | 0,00% | 10,61 | 10,72 | 10,67 | 10,70 | 10,72 | 511 | 8.414.290 |
| 30/4/2024 | 10,67 | 10,72 | +0,09% | 10,56 | 10,72 | 10,59 | 10,67 | 10,73 | 5.838 | 15.312.998 |
| 29/4/2024 | 10,75 | 10,71 | +1,04% | 10,56 | 10,75 | 10,58 | 10,57 | 10,71 | 4.794 | 8.944.121 |
| 26/4/2024 | 10,61 | 10,60 | 0,00% | 10,51 | 10,79 | 10,69 | 10,60 | 10,78 | 1.304 | 47.979.161 |
| 25/4/2024 | 10,56 | 10,60 | +0,28% | 10,48 | 10,60 | 10,50 | 10,60 | 10,62 | 906 | 69.807.703 |
| 24/4/2024 | 10,57 | 10,57 | 0,00% | 10,51 | 10,59 | 10,56 | 10,51 | 10,57 | 7.450 | 2.041.562.956 |
| 23/4/2024 | 10,59 | 10,57 | -0,09% | 10,53 | 10,61 | 10,59 | 10,56 | 10,57 | 5.624 | 4.529.940.336 |
| 22/4/2024 | 10,63 | 10,58 | -0,38% | 10,50 | 10,63 | 10,58 | 10,58 | 10,61 | 5.002 | 4.017.640.599 |
| 19/4/2024 | 10,49 | 10,62 | -0,38% | 10,49 | 10,75 | 10,54 | 10,53 | 10,62 | 2.682 | 34.177.696 |