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.
CVBI11 - FII CVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 81,57 | 81,71 | -0,43% | 81,55 | 82,09 | 81,85 | 81,71 | 81,99 | 2.166 | 155.676.852 |
| 20/1/2025 | 82,19 | 82,06 | -0,28% | 81,51 | 82,50 | 82,03 | 82,06 | 82,35 | 3.316 | 165.297.643 |
| 17/1/2025 | 82,70 | 82,29 | -0,50% | 80,00 | 83,24 | 81,90 | 82,20 | 82,30 | 6.140 | 250.841.428 |
| 16/1/2025 | 82,00 | 82,70 | +1,00% | 81,55 | 83,48 | 82,36 | 82,10 | 82,65 | 6.779 | 173.915.785 |
| 15/1/2025 | 81,60 | 81,88 | +0,22% | 81,50 | 82,57 | 82,03 | 81,87 | 82,06 | 3.528 | 157.390.982 |
| 14/1/2025 | 81,07 | 81,70 | +0,34% | 81,07 | 82,28 | 81,86 | 81,70 | 82,00 | 2.122 | 98.254.311 |
| 13/1/2025 | 81,84 | 81,42 | -0,53% | 81,30 | 82,28 | 81,72 | 81,42 | 81,75 | 6.311 | 185.092.498 |
| 10/1/2025 | 81,20 | 81,85 | -1,09% | 80,21 | 81,97 | 81,56 | 81,56 | 81,85 | 2.838 | 165.806.081 |
| 9/1/2025 | 81,20 | 82,75 | +1,88% | 81,19 | 82,99 | 81,84 | 82,70 | 82,75 | 4.028 | 233.958.327 |
| 8/1/2025 | 82,16 | 81,22 | -1,34% | 81,10 | 82,80 | 82,03 | 81,21 | 81,25 | 2.561 | 128.138.628 |
| 7/1/2025 | 84,05 | 82,32 | -2,33% | 81,09 | 84,36 | 82,47 | 82,28 | 82,32 | 4.075 | 178.365.295 |
| 6/1/2025 | 84,14 | 84,28 | +0,17% | 83,99 | 84,49 | 84,17 | 84,26 | 84,39 | 1.753 | 140.715.169 |
| 3/1/2025 | 84,19 | 84,14 | -0,06% | 83,90 | 84,50 | 84,16 | 84,14 | 84,25 | 3.107 | 187.595.757 |
| 2/1/2025 | 84,00 | 84,19 | +0,23% | 83,53 | 84,55 | 84,09 | 84,18 | 84,19 | 1.842 | 173.631.193 |
| 30/12/2024 | 83,61 | 84,00 | +0,47% | 83,51 | 84,50 | 84,08 | 84,00 | 84,21 | 3.115 | 103.882.755 |
| 27/12/2024 | 78,05 | 83,61 | +7,48% | 78,05 | 85,50 | 81,82 | 83,61 | 83,98 | 3.470 | 248.668.717 |
| 26/12/2024 | 76,40 | 77,79 | +0,46% | 76,40 | 78,76 | 77,64 | 77,79 | 78,07 | 7.206 | 242.607.771 |
| 23/12/2024 | 75,97 | 77,43 | +1,92% | 75,70 | 82,10 | 79,04 | 77,00 | 77,51 | 4.083 | 260.874.664 |
| 20/12/2024 | 73,92 | 75,97 | +3,15% | 73,71 | 77,29 | 75,17 | 75,97 | 76,85 | 6.623 | 254.122.761 |
| 19/12/2024 | 74,37 | 73,65 | -0,97% | 73,57 | 74,50 | 74,07 | 73,63 | 73,90 | 7.495 | 245.250.936 |
| 18/12/2024 | 75,90 | 74,37 | -1,50% | 74,12 | 76,00 | 75,09 | 74,37 | 74,70 | 6.423 | 248.483.632 |
| 17/12/2024 | 74,29 | 75,50 | +2,17% | 74,23 | 75,94 | 75,32 | 75,50 | 75,70 | 9.774 | 461.984.393 |
| 16/12/2024 | 72,51 | 73,90 | +1,25% | 72,51 | 74,00 | 73,46 | 73,76 | 73,90 | 5.346 | 288.919.692 |
| 13/12/2024 | 73,03 | 72,99 | -0,05% | 72,60 | 74,19 | 73,28 | 72,99 | 73,00 | 8.581 | 312.297.118 |
| 12/12/2024 | 74,50 | 73,03 | -1,97% | 72,20 | 74,55 | 73,34 | 73,00 | 73,03 | 5.237 | 301.225.703 |
| 11/12/2024 | 76,20 | 74,50 | -2,23% | 73,63 | 77,27 | 75,21 | 74,50 | 74,77 | 4.388 | 302.096.020 |
| 10/12/2024 | 77,63 | 76,20 | -2,97% | 76,10 | 78,39 | 76,79 | 76,20 | 77,15 | 5.757 | 341.226.349 |
| 9/12/2024 | 79,12 | 78,53 | -0,92% | 78,28 | 79,89 | 78,91 | 78,53 | 78,90 | 6.081 | 313.724.758 |
| 6/12/2024 | 79,25 | 79,26 | +0,01% | 78,82 | 80,59 | 79,87 | 79,26 | 79,29 | 6.882 | 476.855.240 |
| 5/12/2024 | 83,49 | 79,25 | -5,15% | 78,79 | 83,50 | 81,07 | 79,16 | 79,25 | 7.782 | 452.278.523 |
| 4/12/2024 | 86,33 | 83,55 | -3,23% | 83,27 | 86,66 | 85,19 | 83,55 | 83,83 | 5.511 | 314.958.621 |
| 3/12/2024 | 86,56 | 86,34 | -0,24% | 85,80 | 86,99 | 86,37 | 86,02 | 86,34 | 4.797 | 245.644.849 |
| 2/12/2024 | 87,05 | 86,55 | +0,35% | 86,26 | 87,93 | 87,18 | 86,55 | 86,78 | 8.245 | 488.464.891 |
| 29/11/2024 | 86,23 | 86,25 | +0,02% | 85,90 | 86,89 | 86,39 | 86,25 | 86,57 | 6.205 | 200.058.527 |
| 28/11/2024 | 86,90 | 86,23 | -0,77% | 85,25 | 87,20 | 86,12 | 86,21 | 86,67 | 3.885 | 224.460.053 |
| 27/11/2024 | 86,33 | 86,90 | +0,66% | 86,33 | 88,19 | 87,16 | 86,90 | 87,00 | 6.164 | 232.463.562 |
| 26/11/2024 | 87,50 | 86,33 | -0,79% | 86,33 | 87,50 | 87,15 | 86,33 | 86,95 | 3.491 | 419.361.021 |
| 25/11/2024 | 86,48 | 87,02 | +1,19% | 86,21 | 87,68 | 87,07 | 87,02 | 87,60 | 3.487 | 288.542.921 |
| 22/11/2024 | 85,70 | 86,00 | +0,35% | 85,50 | 86,39 | 85,90 | 86,00 | 86,33 | 6.233 | 197.983.685 |
| 21/11/2024 | 84,83 | 85,70 | +1,03% | 84,80 | 86,47 | 85,60 | 85,70 | 85,79 | 3.111 | 151.991.831 |
| 19/11/2024 | 84,45 | 84,83 | +0,30% | 84,05 | 84,83 | 84,26 | 84,58 | 84,83 | 5.721 | 212.529.146 |
| 18/11/2024 | 84,00 | 84,58 | +0,69% | 83,99 | 84,79 | 84,32 | 84,41 | 84,58 | 6.982 | 229.435.050 |
| 14/11/2024 | 84,16 | 84,00 | -0,59% | 84,00 | 84,79 | 84,42 | 84,00 | 84,32 | 6.126 | 236.969.242 |
| 13/11/2024 | 84,00 | 84,50 | +0,60% | 84,00 | 85,36 | 84,43 | 84,11 | 84,50 | 4.713 | 180.871.564 |
| 12/11/2024 | 83,99 | 84,00 | -0,08% | 83,20 | 84,16 | 83,91 | 84,00 | 84,14 | 2.557 | 190.372.308 |
| 11/11/2024 | 84,98 | 84,07 | -1,21% | 82,07 | 84,98 | 83,77 | 82,53 | 84,07 | 7.258 | 335.848.226 |
| 8/11/2024 | 84,40 | 85,10 | +0,83% | 84,30 | 86,19 | 85,36 | 85,10 | 86,16 | 5.177 | 313.976.538 |
| 7/11/2024 | 85,00 | 84,40 | -0,81% | 84,07 | 85,00 | 84,45 | 84,40 | 84,42 | 3.061 | 184.550.631 |
| 6/11/2024 | 85,00 | 85,09 | +0,11% | 84,17 | 85,43 | 84,92 | 84,40 | 85,08 | 2.131 | 176.098.753 |
| 5/11/2024 | 84,54 | 85,00 | +0,41% | 84,54 | 85,78 | 85,32 | 85,00 | 85,49 | 8.487 | 220.583.930 |
| 4/11/2024 | 86,90 | 84,65 | -2,59% | 84,54 | 86,90 | 86,06 | 84,65 | 84,81 | 4.951 | 205.385.105 |
| 1/11/2024 | 87,30 | 86,90 | -0,46% | 86,88 | 87,49 | 87,20 | 86,90 | 87,36 | 12.693 | 203.301.633 |
| 31/10/2024 | 87,01 | 87,30 | -0,48% | 86,28 | 87,83 | 87,03 | 87,30 | 87,59 | 3.045 | 178.802.570 |
| 30/10/2024 | 85,52 | 87,72 | +1,07% | 85,52 | 87,87 | 87,24 | 87,57 | 87,72 | 7.438 | 255.582.310 |
| 29/10/2024 | 84,99 | 86,79 | +2,97% | 84,35 | 87,08 | 86,23 | 86,60 | 86,79 | 3.460 | 187.474.749 |
| 28/10/2024 | 84,00 | 84,29 | +0,35% | 83,56 | 85,18 | 84,44 | 84,27 | 84,60 | 4.950 | 414.267.410 |
| 25/10/2024 | 83,50 | 84,00 | +0,84% | 83,00 | 84,29 | 83,70 | 84,00 | 84,12 | 4.565 | 296.679.214 |
| 24/10/2024 | 85,21 | 83,30 | -2,41% | 83,02 | 85,35 | 83,79 | 83,27 | 83,30 | 3.336 | 252.999.214 |
| 23/10/2024 | 86,40 | 85,36 | -1,99% | 85,28 | 87,00 | 86,20 | 85,36 | 85,40 | 2.140 | 173.025.921 |
| 22/10/2024 | 86,60 | 87,09 | +0,68% | 86,40 | 87,33 | 86,88 | 86,50 | 87,09 | 3.054 | 188.910.042 |
| 21/10/2024 | 87,60 | 86,50 | -1,54% | 86,11 | 87,87 | 86,79 | 86,50 | 87,21 | 5.222 | 177.982.844 |
| 18/10/2024 | 86,00 | 87,85 | +1,44% | 86,00 | 88,00 | 87,22 | 87,60 | 87,85 | 7.666 | 230.882.911 |
| 17/10/2024 | 86,64 | 86,60 | -0,46% | 86,00 | 86,99 | 86,45 | 86,35 | 86,60 | 3.054 | 136.537.366 |
| 16/10/2024 | 87,20 | 87,00 | -0,23% | 86,50 | 87,48 | 87,05 | 86,99 | 87,00 | 3.782 | 164.081.094 |
| 15/10/2024 | 87,04 | 87,20 | +0,14% | 86,88 | 87,50 | 87,12 | 87,20 | 87,29 | 1.962 | 138.566.415 |
| 14/10/2024 | 87,39 | 87,08 | -0,08% | 86,46 | 87,91 | 87,15 | 87,08 | 87,38 | 2.958 | 217.173.032 |
| 11/10/2024 | 86,10 | 87,15 | +1,22% | 85,58 | 87,15 | 86,34 | 86,72 | 87,15 | 5.119 | 250.809.913 |
| 10/10/2024 | 86,61 | 86,10 | -0,63% | 86,05 | 86,65 | 86,35 | 86,10 | 86,47 | 3.381 | 235.401.352 |
| 9/10/2024 | 87,39 | 86,65 | -2,26% | 85,00 | 87,39 | 86,32 | 86,60 | 86,65 | 5.571 | 296.244.278 |
| 8/10/2024 | 89,15 | 88,65 | -0,53% | 88,65 | 89,52 | 89,20 | 88,60 | 88,65 | 1.887 | 164.378.248 |
| 7/10/2024 | 90,00 | 89,12 | -0,26% | 89,00 | 90,10 | 89,33 | 89,12 | 89,20 | 4.215 | 175.277.346 |
| 4/10/2024 | 89,71 | 89,35 | -0,40% | 89,31 | 90,13 | 89,65 | 89,35 | 89,62 | 8.615 | 145.939.974 |
| 3/10/2024 | 89,35 | 89,71 | +0,52% | 89,34 | 90,24 | 89,61 | 89,71 | 90,00 | 2.620 | 145.367.953 |
| 2/10/2024 | 89,70 | 89,25 | -0,29% | 89,20 | 90,15 | 89,51 | 89,34 | 89,50 | 3.516 | 152.672.211 |
| 1/10/2024 | 89,45 | 89,51 | +0,07% | 89,45 | 89,99 | 89,83 | 89,52 | 89,70 | 10.615 | 274.625.343 |
| 30/9/2024 | 89,96 | 89,45 | +0,02% | 89,11 | 91,00 | 89,70 | 89,28 | 89,45 | 3.597 | 232.333.390 |
| 26/9/2024 | 89,58 | 89,43 | -0,38% | 89,05 | 90,45 | 89,37 | 89,40 | 89,43 | 5.122 | 181.051.900 |
| 25/9/2024 | 90,51 | 89,77 | -0,81% | 89,50 | 90,94 | 89,93 | 89,75 | 89,77 | 3.608 | 158.480.423 |
| 24/9/2024 | 92,00 | 90,50 | -2,15% | 90,30 | 92,39 | 91,55 | 90,50 | 90,54 | 4.414 | 201.057.533 |
| 23/9/2024 | 92,70 | 92,49 | -0,23% | 92,00 | 93,07 | 92,39 | 92,49 | 92,50 | 8.253 | 212.389.471 |
| 20/9/2024 | 92,50 | 92,70 | -0,05% | 92,44 | 93,73 | 93,23 | 92,70 | 93,05 | 7.513 | 188.844.093 |
| 19/9/2024 | 92,70 | 92,75 | +0,05% | 92,52 | 93,10 | 92,82 | 92,75 | 93,00 | 3.886 | 165.917.609 |
| 18/9/2024 | 92,80 | 92,70 | -0,16% | 92,52 | 93,70 | 92,97 | 92,70 | 93,26 | 7.755 | 200.771.285 |
| 17/9/2024 | 92,67 | 92,85 | +0,16% | 92,40 | 93,36 | 92,85 | 92,85 | 93,13 | 5.787 | 187.660.565 |
| 16/9/2024 | 92,30 | 92,70 | +0,43% | 92,06 | 92,81 | 92,51 | 92,47 | 92,70 | 3.473 | 195.256.062 |
| 13/9/2024 | 92,01 | 92,30 | -0,22% | 92,01 | 93,09 | 92,74 | 92,30 | 92,85 | 5.371 | 221.529.019 |
| 12/9/2024 | 92,02 | 92,50 | -0,32% | 92,02 | 92,69 | 92,35 | 92,39 | 92,50 | 3.019 | 135.277.713 |
| 11/9/2024 | 92,81 | 92,80 | -0,11% | 92,50 | 93,14 | 92,82 | 92,79 | 92,80 | 2.720 | 176.668.513 |
| 10/9/2024 | 93,00 | 92,90 | -1,16% | 92,80 | 93,77 | 93,14 | 92,90 | 93,11 | 3.637 | 267.131.187 |
| 9/9/2024 | 94,11 | 93,99 | -0,43% | 93,65 | 94,60 | 94,17 | 93,98 | 93,99 | 3.577 | 347.366.446 |
| 6/9/2024 | 94,15 | 94,40 | +0,27% | 94,15 | 94,69 | 94,44 | 94,35 | 94,40 | 4.917 | 131.705.488 |
| 5/9/2024 | 94,07 | 94,15 | +0,09% | 94,02 | 94,34 | 94,22 | 94,14 | 94,15 | 3.211 | 115.445.340 |
| 4/9/2024 | 94,02 | 94,07 | +0,06% | 94,01 | 94,41 | 94,15 | 94,07 | 94,12 | 2.160 | 117.922.874 |
| 3/9/2024 | 94,05 | 94,01 | -0,04% | 93,91 | 94,28 | 94,09 | 94,01 | 94,10 | 2.466 | 88.347.642 |
| 2/9/2024 | 94,10 | 94,05 | +0,12% | 93,79 | 94,28 | 94,10 | 94,07 | 94,10 | 6.384 | 188.830.264 |
| 30/8/2024 | 93,92 | 93,94 | +0,02% | 93,78 | 94,69 | 94,15 | 93,94 | 94,07 | 4.032 | 139.705.079 |
| 29/8/2024 | 93,76 | 93,92 | +0,02% | 93,56 | 94,07 | 93,88 | 93,62 | 93,92 | 5.024 | 173.967.487 |
| 28/8/2024 | 93,80 | 93,90 | +0,04% | 93,66 | 94,20 | 93,93 | 93,90 | 93,98 | 3.219 | 167.713.939 |
| 27/8/2024 | 93,60 | 93,86 | +0,12% | 93,57 | 94,00 | 93,81 | 93,80 | 93,86 | 5.344 | 197.868.016 |
| 26/8/2024 | 94,00 | 93,75 | -0,32% | 93,59 | 94,05 | 93,88 | 93,75 | 93,89 | 3.210 | 167.081.623 |
| 23/8/2024 | 93,88 | 94,05 | +0,17% | 93,50 | 94,50 | 94,07 | 93,93 | 94,05 | 6.250 | 262.252.411 |
| 22/8/2024 | 93,74 | 93,89 | +0,16% | 93,30 | 94,00 | 93,79 | 93,80 | 93,89 | 2.219 | 215.240.654 |
| 21/8/2024 | 93,51 | 93,74 | +0,25% | 93,05 | 93,99 | 93,62 | 93,60 | 93,74 | 3.165 | 191.704.615 |
| 20/8/2024 | 93,25 | 93,51 | +0,28% | 92,80 | 93,70 | 93,32 | 93,51 | 93,68 | 3.449 | 173.669.614 |
| 19/8/2024 | 93,60 | 93,25 | -0,27% | 92,70 | 93,69 | 93,08 | 93,25 | 93,27 | 4.995 | 187.630.211 |
| 16/8/2024 | 92,80 | 93,50 | -0,32% | 91,90 | 93,50 | 92,32 | 93,50 | 93,58 | 1.086 | 922.766.982 |
| 15/8/2024 | 93,73 | 93,80 | +0,07% | 93,21 | 93,99 | 93,67 | 93,80 | 93,91 | 7.520 | 188.815.885 |
| 14/8/2024 | 93,99 | 93,73 | -0,23% | 93,23 | 94,14 | 93,57 | 93,73 | 93,75 | 2.799 | 98.122.906 |
| 13/8/2024 | 93,65 | 93,95 | +0,38% | 93,59 | 94,29 | 93,85 | 93,67 | 93,95 | 2.707 | 142.297.497 |
| 12/8/2024 | 93,18 | 93,59 | +1,01% | 92,75 | 93,88 | 93,40 | 93,59 | 93,61 | 5.480 | 190.801.375 |
| 9/8/2024 | 92,61 | 92,65 | -0,91% | 92,19 | 93,48 | 92,89 | 92,65 | 92,97 | 8.809 | 220.642.146 |
| 8/8/2024 | 93,60 | 93,50 | -0,15% | 93,08 | 93,95 | 93,61 | 93,50 | 93,66 | 3.377 | 225.281.482 |
| 7/8/2024 | 93,60 | 93,64 | -0,16% | 93,06 | 93,97 | 93,72 | 93,62 | 93,64 | 2.432 | 158.858.057 |
| 6/8/2024 | 93,75 | 93,79 | +0,32% | 93,01 | 94,08 | 93,68 | 93,70 | 93,79 | 4.015 | 174.685.864 |
| 5/8/2024 | 94,71 | 93,49 | -1,32% | 93,00 | 94,71 | 93,27 | 93,33 | 93,49 | 1.255 | 308.855.351 |
| 2/8/2024 | 94,00 | 94,74 | +0,57% | 93,42 | 94,75 | 94,21 | 94,32 | 94,74 | 8.006 | 248.434.921 |
| 1/8/2024 | 93,70 | 94,20 | +0,53% | 93,45 | 94,38 | 94,02 | 93,98 | 94,20 | 9.972 | 288.142.214 |
| 31/7/2024 | 93,00 | 93,70 | +0,64% | 93,00 | 94,00 | 93,52 | 93,65 | 93,70 | 3.640 | 129.912.678 |
| 30/7/2024 | 93,90 | 93,10 | -0,90% | 92,75 | 93,93 | 93,01 | 92,91 | 93,10 | 9.934 | 208.249.695 |
| 29/7/2024 | 93,55 | 93,95 | +0,05% | 93,12 | 94,46 | 94,01 | 93,95 | 94,00 | 5.144 | 247.643.072 |
| 26/7/2024 | 92,75 | 93,90 | +1,40% | 92,63 | 93,99 | 93,58 | 93,75 | 93,90 | 7.107 | 212.945.072 |
| 25/7/2024 | 93,15 | 92,60 | -0,59% | 92,56 | 93,54 | 92,87 | 92,60 | 92,87 | 6.248 | 171.366.441 |
| 24/7/2024 | 93,55 | 93,15 | -0,47% | 92,84 | 93,85 | 93,29 | 93,15 | 93,16 | 2.274 | 124.085.614 |
| 23/7/2024 | 93,35 | 93,59 | +0,31% | 93,02 | 94,00 | 93,42 | 93,50 | 93,59 | 2.228 | 156.281.591 |
| 22/7/2024 | 93,42 | 93,30 | -0,48% | 93,01 | 93,98 | 93,23 | 93,12 | 93,30 | 6.910 | 211.608.118 |
| 19/7/2024 | 93,42 | 93,75 | +0,48% | 92,70 | 94,44 | 93,71 | 93,75 | 94,00 | 7.001 | 214.204.161 |
| 18/7/2024 | 93,54 | 93,30 | -0,03% | 92,64 | 93,75 | 93,06 | 93,00 | 93,30 | 4.236 | 134.516.553 |
| 17/7/2024 | 92,39 | 93,33 | +0,83% | 92,37 | 94,46 | 93,76 | 93,33 | 93,91 | 6.331 | 843.368.428 |
| 16/7/2024 | 92,50 | 92,56 | +0,06% | 92,29 | 93,30 | 92,70 | 92,54 | 92,56 | 3.216 | 133.452.194 |
| 15/7/2024 | 92,00 | 92,50 | +0,54% | 91,65 | 94,49 | 92,80 | 92,50 | 92,55 | 3.711 | 549.935.118 |
| 12/7/2024 | 91,17 | 92,00 | +0,91% | 91,05 | 92,12 | 91,74 | 91,95 | 92,00 | 5.623 | 255.676.637 |
| 11/7/2024 | 91,49 | 91,17 | -0,37% | 90,61 | 91,51 | 91,14 | 90,93 | 91,17 | 5.381 | 255.476.087 |
| 10/7/2024 | 91,54 | 91,51 | -0,01% | 91,00 | 91,87 | 91,25 | 91,50 | 91,51 | 5.472 | 235.691.520 |
| 9/7/2024 | 92,01 | 91,52 | -1,61% | 90,99 | 92,45 | 91,49 | 91,42 | 91,52 | 3.415 | 290.509.870 |
| 8/7/2024 | 93,74 | 93,02 | -0,77% | 92,30 | 93,74 | 92,85 | 93,01 | 93,02 | 8.924 | 674.265.407 |
| 5/7/2024 | 93,80 | 93,74 | -0,07% | 92,51 | 93,81 | 93,08 | 93,27 | 93,74 | 8.239 | 319.121.961 |
| 4/7/2024 | 93,44 | 93,81 | +0,57% | 92,62 | 93,90 | 93,29 | 93,52 | 93,81 | 2.529 | 157.469.576 |
| 3/7/2024 | 93,00 | 93,28 | -0,51% | 92,61 | 93,74 | 93,07 | 92,85 | 93,28 | 4.034 | 216.527.864 |
| 2/7/2024 | 95,39 | 93,76 | -1,92% | 93,27 | 95,65 | 94,02 | 93,65 | 93,76 | 8.782 | 415.031.403 |
| 1/7/2024 | 94,36 | 95,60 | +1,72% | 94,36 | 96,43 | 96,00 | 95,60 | 95,71 | 9.284 | 2.024.876.265 |
| 28/6/2024 | 93,00 | 93,98 | +1,05% | 92,25 | 94,15 | 93,42 | 93,81 | 93,98 | 1.245 | 372.554.884 |
| 27/6/2024 | 91,56 | 93,00 | +2,07% | 91,12 | 93,00 | 92,20 | 93,00 | 93,01 | 6.163 | 161.275.709 |
| 26/6/2024 | 89,85 | 91,11 | +1,40% | 89,70 | 91,85 | 90,64 | 91,11 | 91,79 | 3.813 | 202.857.792 |
| 25/6/2024 | 89,73 | 89,85 | -0,33% | 89,60 | 90,43 | 89,86 | 89,79 | 89,85 | 6.911 | 201.947.401 |
| 24/6/2024 | 90,01 | 90,15 | -0,12% | 89,60 | 91,21 | 90,41 | 90,13 | 90,15 | 134 | 297.743.356 |
| 21/6/2024 | 90,67 | 90,26 | -0,38% | 90,02 | 91,60 | 90,63 | 90,25 | 90,26 | 7.649 | 181.248.283 |
| 20/6/2024 | 91,35 | 90,60 | -0,84% | 90,12 | 91,35 | 90,60 | 90,60 | 90,68 | 6.429 | 251.562.256 |
| 19/6/2024 | 91,74 | 91,37 | -0,48% | 90,85 | 91,85 | 91,48 | 91,01 | 91,37 | 2.879 | 158.283.055 |
| 18/6/2024 | 92,76 | 91,81 | -1,08% | 90,66 | 92,80 | 91,87 | 91,65 | 91,81 | 2.718 | 178.636.298 |
| 17/6/2024 | 92,99 | 92,81 | -0,20% | 92,56 | 93,55 | 92,92 | 92,81 | 92,91 | 3.564 | 220.535.445 |
| 14/6/2024 | 92,60 | 93,00 | +0,41% | 91,73 | 93,10 | 92,72 | 93,00 | 93,03 | 6.731 | 247.168.720 |
| 13/6/2024 | 92,53 | 92,62 | +0,10% | 92,31 | 93,41 | 92,87 | 92,62 | 92,72 | 3.870 | 238.065.854 |
| 12/6/2024 | 92,89 | 92,53 | -0,39% | 91,52 | 92,89 | 92,27 | 92,31 | 92,65 | 3.931 | 242.969.411 |
| 11/6/2024 | 92,41 | 92,89 | -1,08% | 92,01 | 92,90 | 92,38 | 92,65 | 92,89 | 2.398 | 170.460.561 |
| 10/6/2024 | 93,27 | 93,90 | +0,30% | 93,19 | 94,47 | 93,79 | 93,85 | 93,90 | 3.185 | 239.067.443 |
| 7/6/2024 | 93,50 | 93,62 | +0,13% | 92,58 | 93,87 | 93,08 | 93,18 | 93,59 | 7.705 | 367.712.485 |
| 6/6/2024 | 93,65 | 93,50 | -0,16% | 93,13 | 94,08 | 93,42 | 93,50 | 93,57 | 6.269 | 330.031.514 |
| 5/6/2024 | 94,80 | 93,65 | -1,22% | 93,21 | 94,94 | 93,71 | 93,61 | 93,65 | 6.280 | 616.656.342 |
| 4/6/2024 | 94,78 | 94,81 | -0,09% | 93,78 | 94,98 | 94,62 | 94,81 | 94,98 | 3.100 | 219.478.564 |
| 3/6/2024 | 95,16 | 94,90 | -0,28% | 94,40 | 96,00 | 95,18 | 94,86 | 94,90 | 4.666 | 294.584.742 |
| 31/5/2024 | 93,95 | 95,17 | +1,30% | 93,95 | 95,69 | 95,08 | 94,95 | 95,17 | 7.935 | 250.008.143 |
| 29/5/2024 | 94,54 | 93,95 | -0,42% | 93,20 | 94,76 | 93,83 | 93,85 | 93,95 | 6.666 | 333.076.065 |
| 28/5/2024 | 94,50 | 94,35 | -0,61% | 93,89 | 94,91 | 94,34 | 93,91 | 94,37 | 9.683 | 297.079.071 |
| 27/5/2024 | 94,76 | 94,93 | -0,17% | 94,57 | 95,40 | 94,82 | 94,91 | 94,93 | 3.588 | 239.863.935 |
| 24/5/2024 | 94,90 | 95,09 | +0,20% | 94,60 | 95,50 | 95,07 | 94,83 | 95,10 | 4.371 | 229.599.620 |
| 23/5/2024 | 94,95 | 94,90 | -0,08% | 94,48 | 95,20 | 94,78 | 94,86 | 94,90 | 7.842 | 205.317.486 |
| 22/5/2024 | 94,82 | 94,98 | +0,06% | 94,33 | 94,98 | 94,70 | 94,82 | 94,98 | 4.465 | 148.192.532 |
| 21/5/2024 | 94,77 | 94,92 | +0,29% | 94,30 | 95,17 | 94,83 | 94,40 | 94,92 | 2.618 | 252.257.473 |
| 20/5/2024 | 94,62 | 94,65 | +0,03% | 94,31 | 95,21 | 94,83 | 94,65 | 94,75 | 6.120 | 261.670.647 |
| 17/5/2024 | 94,50 | 94,62 | +0,13% | 94,37 | 94,90 | 94,77 | 94,61 | 94,62 | 7.251 | 185.989.671 |
| 16/5/2024 | 94,17 | 94,50 | +0,43% | 93,01 | 94,67 | 93,59 | 94,50 | 94,56 | 6.495 | 552.073.212 |
| 15/5/2024 | 94,60 | 94,10 | -0,53% | 93,73 | 94,86 | 94,29 | 94,07 | 94,10 | 5.122 | 190.277.084 |
| 14/5/2024 | 94,55 | 94,60 | -0,37% | 94,47 | 94,89 | 94,60 | 94,60 | 94,89 | 1.827 | 171.119.230 |
| 13/5/2024 | 94,49 | 94,95 | +0,44% | 94,35 | 95,25 | 94,76 | 94,70 | 94,95 | 3.628 | 311.917.945 |
| 10/5/2024 | 94,50 | 94,53 | -0,88% | 94,10 | 94,93 | 94,49 | 94,52 | 94,53 | 2.193 | 305.220.220 |
| 9/5/2024 | 95,90 | 95,37 | -0,34% | 94,92 | 95,96 | 95,56 | 95,37 | 95,52 | 2.725 | 200.971.808 |
| 8/5/2024 | 94,96 | 95,70 | +0,94% | 94,70 | 95,99 | 95,31 | 95,56 | 95,70 | 1.652 | 251.943.304 |
| 7/5/2024 | 94,86 | 94,81 | -0,19% | 94,65 | 94,99 | 94,85 | 94,81 | 94,97 | 4.925 | 151.222.653 |
| 6/5/2024 | 94,85 | 94,99 | +0,15% | 94,42 | 95,10 | 94,81 | 94,94 | 94,99 | 5.502 | 206.795.532 |
| 3/5/2024 | 94,60 | 94,85 | -0,02% | 94,15 | 95,38 | 94,55 | 94,85 | 94,87 | 818 | 371.152.910 |
| 2/5/2024 | 94,39 | 94,87 | +0,70% | 93,75 | 95,00 | 94,18 | 94,37 | 94,89 | 4.990 | 260.753.600 |
| 30/4/2024 | 94,62 | 94,21 | -0,43% | 93,50 | 94,94 | 93,95 | 94,15 | 94,21 | 7.092 | 337.065.635 |
| 29/4/2024 | 95,44 | 94,62 | -0,86% | 93,80 | 95,44 | 94,31 | 94,50 | 94,62 | 3.945 | 309.380.895 |
| 26/4/2024 | 94,00 | 95,44 | +1,73% | 93,61 | 95,96 | 94,82 | 95,29 | 95,44 | 8.612 | 279.556.063 |
| 25/4/2024 | 94,19 | 93,82 | -0,39% | 93,70 | 94,19 | 93,90 | 93,73 | 93,82 | 4.121 | 145.824.720 |
| 24/4/2024 | 94,50 | 94,19 | -0,21% | 93,70 | 94,70 | 94,25 | 94,01 | 94,19 | 2.217 | 211.237.862 |
| 23/4/2024 | 94,14 | 94,39 | +0,25% | 94,01 | 94,87 | 94,33 | 94,30 | 94,39 | 2.800 | 189.240.692 |
| 22/4/2024 | 95,02 | 94,15 | -0,92% | 94,00 | 95,28 | 94,26 | 94,15 | 94,20 | 6.177 | 182.147.206 |
| 19/4/2024 | 94,48 | 95,02 | +0,51% | 94,20 | 96,00 | 94,99 | 95,02 | 95,09 | 9.539 | 408.820.068 |
| 18/4/2024 | 94,83 | 94,54 | -0,31% | 94,30 | 95,47 | 94,89 | 94,41 | 94,54 | 4.405 | 139.452.944 |
| 17/4/2024 | 95,93 | 94,83 | -0,90% | 94,63 | 96,15 | 95,16 | 94,83 | 95,15 | 3.312 | 166.418.335 |
| 16/4/2024 | 95,19 | 95,69 | +0,73% | 94,86 | 96,00 | 95,39 | 95,42 | 95,69 | 4.623 | 249.706.978 |
| 15/4/2024 | 96,27 | 95,00 | -1,32% | 94,99 | 96,60 | 95,28 | 94,99 | 95,00 | 5.751 | 650.390.286 |
| 12/4/2024 | 96,36 | 96,27 | +0,40% | 95,89 | 96,96 | 96,66 | 96,19 | 96,27 | 9.661 | 282.020.657 |
| 11/4/2024 | 96,25 | 95,89 | -0,44% | 95,78 | 96,36 | 95,99 | 95,89 | 96,35 | 3.029 | 150.192.437 |
| 10/4/2024 | 96,08 | 96,31 | +0,43% | 95,85 | 96,33 | 96,14 | 96,20 | 96,31 | 2.800 | 176.932.732 |
| 9/4/2024 | 96,01 | 95,90 | -0,91% | 95,50 | 96,17 | 95,84 | 95,90 | 96,12 | 3.786 | 234.145.513 |
| 8/4/2024 | 96,45 | 96,78 | +0,34% | 96,45 | 97,20 | 96,82 | 96,78 | 96,81 | 5.353 | 228.079.230 |
| 5/4/2024 | 96,55 | 96,45 | +0,08% | 95,60 | 97,00 | 96,32 | 96,42 | 96,45 | 9.137 | 854.675.513 |
| 4/4/2024 | 96,20 | 96,37 | +0,39% | 95,61 | 96,99 | 96,17 | 96,37 | 96,49 | 4.191 | 220.545.209 |
| 3/4/2024 | 97,00 | 96,00 | -1,03% | 96,00 | 97,19 | 96,32 | 96,00 | 96,02 | 4.452 | 423.714.437 |
| 2/4/2024 | 95,94 | 97,00 | +1,13% | 95,94 | 97,20 | 96,76 | 96,77 | 97,00 | 3.662 | 396.555.204 |
| 1/4/2024 | 95,15 | 95,92 | +0,81% | 95,07 | 97,41 | 96,72 | 95,86 | 95,92 | 9.845 | 965.178.620 |
| 28/3/2024 | 94,93 | 95,15 | +0,26% | 94,63 | 95,17 | 95,00 | 95,02 | 95,15 | 3.568 | 174.157.039 |
| 27/3/2024 | 95,22 | 94,90 | -0,34% | 94,44 | 95,35 | 94,82 | 94,62 | 94,90 | 4.401 | 200.257.333 |
| 26/3/2024 | 94,72 | 95,22 | +0,72% | 94,30 | 95,40 | 94,67 | 95,20 | 95,22 | 4.300 | 267.766.682 |
| 25/3/2024 | 95,13 | 94,54 | -0,62% | 94,43 | 95,45 | 94,82 | 94,54 | 94,80 | 8.439 | 250.337.365 |
| 22/3/2024 | 94,53 | 95,13 | +0,63% | 94,53 | 95,20 | 95,02 | 94,94 | 95,13 | 5.752 | 277.987.594 |
| 21/3/2024 | 94,73 | 94,53 | -0,21% | 94,30 | 94,92 | 94,58 | 94,50 | 94,53 | 4.539 | 153.988.244 |
| 20/3/2024 | 95,00 | 94,73 | -0,35% | 94,20 | 95,04 | 94,65 | 94,53 | 94,73 | 7.913 | 294.818.290 |
| 19/3/2024 | 95,20 | 95,06 | +0,33% | 94,35 | 97,47 | 95,58 | 94,68 | 95,06 | 8.019 | 593.866.027 |
| 18/3/2024 | 94,52 | 94,75 | +0,26% | 94,52 | 95,20 | 94,88 | 94,75 | 94,93 | 3.510 | 157.501.001 |
| 15/3/2024 | 95,10 | 94,50 | -0,68% | 94,33 | 96,00 | 94,97 | 94,50 | 94,98 | 3.433 | 432.907.744 |
| 14/3/2024 | 94,73 | 95,15 | +0,44% | 94,17 | 95,15 | 94,44 | 94,51 | 95,15 | 5.474 | 182.638.604 |
| 13/3/2024 | 95,00 | 94,73 | -0,37% | 94,59 | 95,29 | 94,86 | 94,73 | 94,80 | 2.452 | 117.922.241 |
| 12/3/2024 | 94,86 | 95,08 | +0,38% | 94,08 | 95,40 | 94,79 | 94,70 | 95,08 | 4.436 | 165.990.722 |
| 11/3/2024 | 95,05 | 94,72 | -1,77% | 93,76 | 95,06 | 94,52 | 94,72 | 94,94 | 3.256 | 296.936.407 |
| 8/3/2024 | 95,90 | 96,43 | +0,59% | 95,42 | 96,90 | 96,26 | 0,00 | 0,00 | 85 | 482.033.948 |
| 7/3/2024 | 95,60 | 95,86 | +0,27% | 95,31 | 95,90 | 95,73 | 95,66 | 95,86 | 4.826 | 208.594.949 |
| 6/3/2024 | 95,69 | 95,60 | -0,09% | 94,60 | 95,69 | 95,12 | 95,42 | 95,60 | 6.403 | 317.308.982 |
| 5/3/2024 | 95,32 | 95,69 | +0,38% | 95,10 | 95,73 | 95,42 | 95,56 | 95,69 | 3.049 | 154.664.296 |
| 4/3/2024 | 95,10 | 95,33 | +0,27% | 94,65 | 95,44 | 95,16 | 95,05 | 95,33 | 3.372 | 205.330.189 |
| 1/3/2024 | 95,50 | 95,07 | -0,45% | 95,00 | 95,93 | 95,42 | 95,07 | 95,50 | 8.837 | 301.664.375 |
| 29/2/2024 | 95,40 | 95,50 | +0,10% | 95,00 | 96,00 | 95,63 | 95,40 | 95,73 | 5.342 | 229.960.761 |
| 28/2/2024 | 95,46 | 95,40 | -0,07% | 94,88 | 95,91 | 95,25 | 95,39 | 95,40 | 7.339 | 181.210.907 |
| 27/2/2024 | 95,32 | 95,47 | +0,16% | 94,25 | 95,78 | 95,14 | 94,70 | 95,47 | 5.463 | 205.401.007 |
| 26/2/2024 | 95,70 | 95,32 | -0,48% | 94,84 | 95,72 | 95,25 | 95,09 | 95,32 | 8.306 | 183.856.339 |
| 23/2/2024 | 94,85 | 95,78 | +0,93% | 94,65 | 95,80 | 95,47 | 0,00 | 0,00 | 7.709 | 285.606.220 |
| 22/2/2024 | 94,79 | 94,90 | -0,04% | 94,01 | 95,00 | 94,73 | 94,50 | 94,90 | 5.588 | 204.994.320 |
| 21/2/2024 | 94,80 | 94,94 | -0,03% | 94,45 | 94,98 | 94,75 | 94,56 | 94,94 | 5.449 | 182.670.779 |
| 20/2/2024 | 94,00 | 94,97 | +1,04% | 93,70 | 95,00 | 94,64 | 94,66 | 94,97 | 430 | 253.990.578 |
| 19/2/2024 | 93,76 | 93,99 | +0,26% | 93,69 | 94,14 | 93,86 | 93,84 | 93,99 | 4.554 | 159.357.584 |
| 16/2/2024 | 94,98 | 93,75 | -1,32% | 93,20 | 95,37 | 94,65 | 93,75 | 94,13 | 7.522 | 267.766.646 |
| 15/2/2024 | 93,31 | 95,00 | +1,80% | 93,14 | 95,50 | 94,75 | 94,90 | 95,00 | 7.665 | 541.271.874 |
| 14/2/2024 | 93,79 | 93,32 | -0,50% | 93,32 | 93,79 | 93,61 | 93,32 | 93,73 | 2.938 | 108.122.645 |
| 9/2/2024 | 92,20 | 93,79 | +0,30% | 92,20 | 93,80 | 93,08 | 0,00 | 0,00 | 7.714 | 209.818.756 |
| 8/2/2024 | 92,75 | 93,51 | +0,82% | 92,75 | 93,65 | 93,19 | 93,51 | 93,57 | 4.262 | 219.599.091 |
| 7/2/2024 | 92,75 | 92,75 | -0,02% | 91,91 | 92,98 | 92,47 | 92,75 | 92,77 | 7.362 | 280.148.231 |
| 6/2/2024 | 92,40 | 92,77 | +0,40% | 92,25 | 92,79 | 92,50 | 92,77 | 92,80 | 2.832 | 141.023.284 |
| 5/2/2024 | 92,86 | 92,40 | -0,57% | 92,10 | 93,26 | 92,58 | 92,40 | 92,63 | 7.798 | 266.999.028 |
| 2/2/2024 | 93,00 | 92,93 | -0,08% | 92,55 | 93,87 | 93,06 | 92,92 | 92,93 | 7.067 | 659.624.827 |
| 1/2/2024 | 93,76 | 93,00 | -1,04% | 92,17 | 93,99 | 93,03 | 93,00 | 93,23 | 4.031 | 234.422.572 |
| 31/1/2024 | 91,94 | 93,98 | +2,22% | 91,73 | 94,00 | 93,00 | 93,67 | 93,98 | 809 | 453.523.846 |
| 30/1/2024 | 92,01 | 91,94 | -0,07% | 91,71 | 92,24 | 91,86 | 91,93 | 91,94 | 6.910 | 283.985.529 |
| 29/1/2024 | 92,56 | 92,00 | -0,61% | 91,86 | 92,56 | 92,08 | 91,96 | 92,00 | 8.756 | 307.862.641 |
| 26/1/2024 | 92,49 | 92,56 | +0,08% | 92,15 | 92,69 | 92,34 | 92,26 | 92,56 | 8.999 | 215.462.947 |
| 25/1/2024 | 93,28 | 92,49 | -0,85% | 92,33 | 93,28 | 92,53 | 92,41 | 92,50 | 6.486 | 200.579.114 |
| 24/1/2024 | 93,04 | 93,28 | +0,26% | 92,16 | 94,00 | 92,76 | 92,73 | 93,28 | 6.993 | 279.804.852 |
| 23/1/2024 | 92,80 | 93,04 | +0,26% | 92,10 | 93,05 | 92,75 | 92,69 | 93,04 | 1.846 | 394.864.551 |
| 22/1/2024 | 92,92 | 92,80 | -0,48% | 91,77 | 93,30 | 92,77 | 92,80 | 93,02 | 322 | 271.077.458 |