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.
CXCO11 - FII CEF CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 55,00 | 55,15 | -0,27% | 55,00 | 56,18 | 55,44 | 55,15 | 55,48 | 65 | 5.644.326 |
| 20/1/2025 | 55,63 | 55,30 | -0,58% | 54,51 | 55,63 | 55,36 | 55,28 | 55,30 | 61 | 4.584.169 |
| 17/1/2025 | 54,90 | 55,62 | +0,94% | 54,66 | 55,68 | 55,04 | 55,05 | 55,62 | 80 | 8.527.210 |
| 16/1/2025 | 55,15 | 55,10 | -0,09% | 54,81 | 55,15 | 55,11 | 54,90 | 55,10 | 87 | 3.698.001 |
| 15/1/2025 | 55,00 | 55,15 | -0,42% | 54,63 | 55,72 | 55,10 | 55,01 | 55,68 | 132 | 11.335.061 |
| 14/1/2025 | 55,00 | 55,38 | +0,69% | 54,81 | 55,95 | 55,07 | 55,00 | 55,35 | 104 | 16.075.760 |
| 13/1/2025 | 55,50 | 55,00 | -0,90% | 54,99 | 56,20 | 55,27 | 55,00 | 55,52 | 90 | 11.153.918 |
| 10/1/2025 | 56,14 | 55,50 | -0,14% | 55,50 | 56,20 | 55,69 | 55,45 | 55,48 | 70 | 5.547.550 |
| 9/1/2025 | 57,70 | 55,58 | -0,93% | 55,58 | 57,73 | 56,43 | 55,58 | 56,19 | 38 | 3.211.260 |
| 8/1/2025 | 56,09 | 56,10 | -0,73% | 55,00 | 56,10 | 55,58 | 56,10 | 56,17 | 108 | 9.104.393 |
| 7/1/2025 | 56,65 | 56,51 | +0,77% | 54,07 | 57,57 | 56,40 | 56,12 | 56,52 | 173 | 11.060.907 |
| 6/1/2025 | 57,95 | 56,08 | -3,26% | 52,05 | 57,96 | 55,58 | 54,52 | 56,11 | 821 | 20.670.368 |
| 3/1/2025 | 58,70 | 57,97 | -1,24% | 57,95 | 59,96 | 58,78 | 57,96 | 58,00 | 75 | 6.783.607 |
| 2/1/2025 | 58,00 | 58,70 | +1,21% | 57,50 | 60,00 | 58,18 | 58,00 | 58,70 | 360 | 9.891.177 |
| 30/12/2024 | 56,30 | 58,00 | +1,75% | 55,81 | 58,00 | 57,02 | 56,25 | 58,00 | 321 | 10.486.491 |
| 27/12/2024 | 55,66 | 57,00 | +0,35% | 52,52 | 57,00 | 55,85 | 55,58 | 57,00 | 674 | 14.348.494 |
| 26/12/2024 | 53,43 | 56,80 | +6,29% | 52,50 | 57,00 | 53,98 | 53,98 | 56,80 | 456 | 31.002.209 |
| 23/12/2024 | 53,10 | 53,44 | +1,65% | 52,57 | 54,20 | 52,80 | 52,61 | 53,45 | 93 | 21.327.227 |
| 20/12/2024 | 51,50 | 52,57 | +2,08% | 51,04 | 52,57 | 51,62 | 52,51 | 52,57 | 455 | 16.638.192 |
| 19/12/2024 | 51,99 | 51,50 | -0,94% | 50,07 | 51,99 | 51,41 | 51,30 | 51,62 | 591 | 15.496.938 |
| 18/12/2024 | 52,08 | 51,99 | -0,17% | 51,10 | 52,08 | 51,59 | 51,99 | 52,07 | 147 | 17.907.286 |
| 17/12/2024 | 52,00 | 52,08 | -0,99% | 51,16 | 52,53 | 51,82 | 52,08 | 52,24 | 270 | 68.640.472 |
| 16/12/2024 | 53,19 | 52,60 | +2,85% | 51,50 | 53,19 | 52,09 | 52,50 | 52,58 | 363 | 15.930.253 |
| 13/12/2024 | 53,96 | 51,14 | -5,23% | 50,03 | 54,20 | 52,10 | 51,14 | 53,19 | 389 | 25.415.439 |
| 12/12/2024 | 53,93 | 53,96 | +0,06% | 52,95 | 54,89 | 53,63 | 53,40 | 53,96 | 148 | 10.658.103 |
| 11/12/2024 | 53,93 | 53,93 | +0,02% | 53,00 | 54,19 | 53,66 | 53,64 | 54,00 | 311 | 24.938.699 |
| 10/12/2024 | 53,55 | 53,92 | +0,54% | 53,06 | 54,99 | 53,74 | 53,21 | 53,92 | 122 | 21.766.917 |
| 9/12/2024 | 54,18 | 53,63 | -1,56% | 53,37 | 54,99 | 54,01 | 53,03 | 53,83 | 96 | 9.894.774 |
| 6/12/2024 | 54,49 | 54,48 | -0,95% | 53,83 | 54,50 | 54,23 | 54,45 | 54,48 | 126 | 14.051.404 |
| 5/12/2024 | 54,50 | 55,00 | 0,00% | 51,00 | 55,20 | 53,85 | 54,50 | 55,20 | 229 | 30.474.852 |
| 4/12/2024 | 54,89 | 55,00 | -1,50% | 52,01 | 56,98 | 54,66 | 55,00 | 55,51 | 186 | 20.767.592 |
| 3/12/2024 | 56,00 | 55,84 | -0,34% | 54,90 | 56,00 | 55,37 | 55,24 | 55,80 | 100 | 15.621.454 |
| 2/12/2024 | 56,17 | 56,03 | -2,25% | 56,02 | 58,42 | 56,68 | 56,03 | 56,40 | 221 | 16.511.985 |
| 29/11/2024 | 56,50 | 57,32 | +0,53% | 55,01 | 57,32 | 56,11 | 56,54 | 58,50 | 1.232 | 26.853.311 |
| 28/11/2024 | 56,75 | 57,02 | -0,73% | 56,02 | 59,00 | 56,92 | 56,51 | 57,02 | 1.518 | 22.132.962 |
| 27/11/2024 | 56,00 | 57,44 | +1,50% | 55,70 | 59,75 | 57,16 | 56,01 | 57,44 | 1.284 | 22.585.047 |
| 26/11/2024 | 59,88 | 56,59 | -5,65% | 53,90 | 59,88 | 55,45 | 56,40 | 56,59 | 1.275 | 60.178.173 |
| 25/11/2024 | 54,48 | 59,98 | +10,06% | 53,92 | 60,50 | 56,39 | 55,50 | 59,98 | 411 | 26.179.652 |
| 22/11/2024 | 54,67 | 54,50 | +0,44% | 49,44 | 54,67 | 52,26 | 54,50 | 54,52 | 491 | 53.723.350 |
| 21/11/2024 | 54,00 | 54,26 | +0,52% | 54,00 | 56,88 | 54,42 | 54,26 | 54,43 | 163 | 10.319.091 |
| 19/11/2024 | 53,21 | 53,98 | +1,47% | 52,71 | 53,98 | 53,13 | 53,23 | 53,94 | 132 | 18.561.618 |
| 18/11/2024 | 53,02 | 53,20 | +0,38% | 53,02 | 54,00 | 53,49 | 53,15 | 53,98 | 171 | 15.897.590 |
| 14/11/2024 | 52,31 | 53,00 | 0,00% | 52,31 | 54,00 | 53,26 | 53,00 | 53,56 | 195 | 25.689.555 |
| 13/11/2024 | 54,10 | 53,00 | -2,03% | 52,31 | 55,51 | 54,32 | 52,50 | 53,98 | 315 | 37.156.250 |
| 12/11/2024 | 55,00 | 54,10 | -1,46% | 53,83 | 55,49 | 54,58 | 54,01 | 54,10 | 193 | 24.989.215 |
| 11/11/2024 | 55,49 | 54,90 | -1,06% | 52,90 | 57,22 | 54,42 | 54,11 | 54,92 | 438 | 54.815.567 |
| 8/11/2024 | 57,21 | 55,49 | -3,18% | 54,90 | 57,27 | 55,88 | 55,12 | 55,49 | 255 | 55.078.821 |
| 7/11/2024 | 57,14 | 57,31 | +0,35% | 57,14 | 57,79 | 57,51 | 57,30 | 57,49 | 104 | 6.245.946 |
| 6/11/2024 | 57,52 | 57,11 | -0,70% | 57,10 | 57,60 | 57,43 | 57,10 | 57,45 | 123 | 14.427.538 |
| 5/11/2024 | 57,50 | 57,51 | -0,07% | 57,50 | 57,94 | 57,65 | 57,51 | 57,80 | 101 | 20.698.107 |
| 4/11/2024 | 57,72 | 57,55 | -1,86% | 57,51 | 58,57 | 57,78 | 57,56 | 58,00 | 226 | 24.005.179 |
| 1/11/2024 | 60,00 | 58,64 | -4,73% | 56,32 | 60,98 | 58,33 | 58,64 | 58,65 | 322 | 32.163.632 |
| 31/10/2024 | 61,50 | 61,55 | +0,26% | 61,45 | 62,70 | 61,53 | 61,55 | 61,80 | 119 | 10.214.694 |
| 30/10/2024 | 61,65 | 61,39 | -0,42% | 61,31 | 61,65 | 61,52 | 61,39 | 61,63 | 92 | 9.395.110 |
| 29/10/2024 | 62,01 | 61,65 | -0,77% | 61,04 | 62,01 | 61,69 | 61,65 | 61,76 | 845 | 24.005.309 |
| 28/10/2024 | 62,60 | 62,13 | -0,03% | 62,00 | 62,60 | 62,29 | 62,12 | 62,13 | 222 | 28.094.394 |
| 25/10/2024 | 62,02 | 62,15 | -0,11% | 62,01 | 62,84 | 62,39 | 62,15 | 62,20 | 132 | 10.494.949 |
| 24/10/2024 | 62,02 | 62,22 | +0,05% | 62,00 | 62,25 | 62,11 | 62,02 | 62,23 | 89 | 16.285.706 |
| 23/10/2024 | 62,25 | 62,19 | -0,10% | 62,00 | 62,29 | 62,09 | 62,19 | 62,20 | 111 | 10.655.680 |
| 22/10/2024 | 62,63 | 62,25 | -0,61% | 62,11 | 63,99 | 62,50 | 62,25 | 62,59 | 233 | 13.695.177 |
| 21/10/2024 | 63,15 | 62,63 | -0,74% | 62,02 | 63,15 | 62,45 | 62,50 | 62,63 | 324 | 28.408.960 |
| 18/10/2024 | 63,10 | 63,10 | 0,00% | 62,96 | 63,10 | 63,02 | 63,09 | 63,10 | 57 | 16.802.518 |
| 17/10/2024 | 63,10 | 63,10 | +0,16% | 62,50 | 63,10 | 63,00 | 63,06 | 63,10 | 121 | 14.548.403 |
| 16/10/2024 | 63,16 | 63,00 | -0,54% | 62,98 | 63,16 | 63,02 | 63,00 | 63,10 | 91 | 18.360.364 |
| 15/10/2024 | 62,97 | 63,34 | +0,54% | 62,07 | 63,34 | 62,97 | 63,16 | 63,34 | 176 | 15.843.752 |
| 14/10/2024 | 63,60 | 63,00 | -0,94% | 62,00 | 64,17 | 63,13 | 63,00 | 63,01 | 243 | 19.911.448 |
| 11/10/2024 | 63,16 | 63,60 | -1,32% | 63,02 | 64,41 | 63,81 | 63,59 | 63,60 | 184 | 16.043.340 |
| 10/10/2024 | 64,12 | 64,45 | -0,80% | 64,12 | 64,93 | 64,38 | 64,45 | 64,51 | 101 | 13.591.686 |
| 9/10/2024 | 64,80 | 64,97 | -0,14% | 61,56 | 65,00 | 63,30 | 64,02 | 64,97 | 194 | 60.236.373 |
| 8/10/2024 | 65,30 | 65,06 | -0,38% | 64,81 | 65,30 | 65,03 | 65,06 | 65,17 | 98 | 12.571.721 |
| 7/10/2024 | 65,30 | 65,31 | -0,37% | 65,00 | 66,00 | 65,31 | 65,12 | 65,29 | 219 | 18.823.089 |
| 4/10/2024 | 66,00 | 65,55 | -1,13% | 65,23 | 66,27 | 65,67 | 65,55 | 65,60 | 287 | 23.912.907 |
| 3/10/2024 | 66,70 | 66,30 | -0,14% | 66,10 | 66,70 | 66,32 | 66,26 | 66,30 | 132 | 15.879.150 |
| 2/10/2024 | 65,69 | 66,39 | +1,65% | 65,60 | 66,94 | 66,38 | 66,03 | 66,39 | 223 | 27.946.882 |
| 1/10/2024 | 66,49 | 65,31 | -3,64% | 65,31 | 66,60 | 66,00 | 65,31 | 65,70 | 270 | 41.683.167 |
| 30/9/2024 | 67,46 | 67,78 | +0,86% | 66,50 | 68,59 | 67,71 | 67,78 | 68,20 | 324 | 24.309.268 |
| 26/9/2024 | 67,64 | 67,20 | -0,65% | 67,00 | 68,12 | 67,44 | 67,03 | 67,20 | 121 | 6.960.734 |
| 25/9/2024 | 67,71 | 67,64 | -0,37% | 67,50 | 68,22 | 67,74 | 67,56 | 67,64 | 138 | 27.069.901 |
| 24/9/2024 | 67,57 | 67,89 | +0,47% | 67,40 | 68,43 | 67,89 | 67,88 | 67,89 | 158 | 17.795.282 |
| 23/9/2024 | 66,62 | 67,57 | +0,45% | 66,62 | 68,69 | 67,27 | 67,57 | 67,68 | 372 | 39.578.032 |
| 20/9/2024 | 67,30 | 67,27 | -0,04% | 66,90 | 68,70 | 67,25 | 67,27 | 67,28 | 372 | 66.948.244 |
| 19/9/2024 | 67,80 | 67,30 | -0,18% | 67,00 | 67,80 | 67,18 | 67,30 | 67,38 | 287 | 59.061.595 |
| 18/9/2024 | 68,12 | 67,42 | -1,45% | 67,07 | 68,30 | 67,69 | 67,42 | 67,86 | 394 | 77.724.777 |
| 17/9/2024 | 68,25 | 68,41 | +0,16% | 68,20 | 68,93 | 68,48 | 68,30 | 68,41 | 397 | 115.732.145 |
| 16/9/2024 | 69,95 | 68,30 | -2,39% | 68,11 | 69,95 | 68,60 | 68,30 | 69,27 | 859 | 137.169.819 |
| 13/9/2024 | 70,65 | 69,97 | -0,96% | 68,99 | 70,82 | 69,49 | 69,97 | 70,14 | 419 | 57.233.606 |
| 12/9/2024 | 70,95 | 70,65 | -0,42% | 70,00 | 70,95 | 70,36 | 70,30 | 70,74 | 118 | 9.725.031 |
| 11/9/2024 | 70,20 | 70,95 | +1,20% | 70,20 | 70,95 | 70,34 | 70,43 | 70,94 | 131 | 6.922.114 |
| 10/9/2024 | 70,10 | 70,11 | +0,01% | 69,93 | 70,20 | 70,03 | 70,00 | 70,11 | 99 | 6.058.130 |
| 9/9/2024 | 70,00 | 70,10 | +0,14% | 69,76 | 70,52 | 69,89 | 70,00 | 70,10 | 219 | 45.334.274 |
| 6/9/2024 | 70,46 | 70,00 | -0,65% | 69,00 | 70,78 | 69,88 | 70,00 | 70,17 | 202 | 13.886.131 |
| 5/9/2024 | 70,00 | 70,46 | +0,66% | 70,00 | 70,68 | 70,21 | 70,46 | 70,48 | 138 | 12.294.443 |
| 4/9/2024 | 70,36 | 70,00 | -0,51% | 69,98 | 70,71 | 70,08 | 69,98 | 70,00 | 438 | 52.850.786 |
| 3/9/2024 | 70,40 | 70,36 | -0,06% | 70,10 | 71,24 | 70,36 | 70,29 | 70,36 | 128 | 10.787.623 |
| 2/9/2024 | 70,78 | 70,40 | -0,35% | 70,01 | 71,33 | 70,64 | 70,02 | 70,40 | 1.249 | 40.295.017 |
| 30/8/2024 | 70,39 | 70,65 | +0,20% | 70,02 | 71,69 | 70,40 | 70,52 | 70,65 | 207 | 27.147.065 |
| 29/8/2024 | 70,75 | 70,51 | -0,41% | 69,60 | 70,75 | 70,33 | 70,51 | 70,59 | 225 | 44.474.533 |
| 28/8/2024 | 71,42 | 70,80 | -0,87% | 70,31 | 71,42 | 70,85 | 70,80 | 71,10 | 310 | 31.720.538 |
| 27/8/2024 | 71,73 | 71,42 | -0,43% | 71,41 | 71,73 | 71,56 | 71,41 | 71,42 | 118 | 20.289.662 |
| 26/8/2024 | 71,45 | 71,73 | +0,39% | 71,45 | 71,98 | 71,65 | 71,55 | 71,73 | 207 | 18.442.710 |
| 23/8/2024 | 71,40 | 71,45 | +0,11% | 70,85 | 71,50 | 71,24 | 71,40 | 71,45 | 131 | 10.173.770 |
| 22/8/2024 | 71,25 | 71,37 | +0,17% | 70,98 | 71,47 | 71,14 | 71,30 | 71,38 | 136 | 7.584.311 |
| 21/8/2024 | 71,25 | 71,25 | 0,00% | 71,00 | 71,27 | 71,20 | 71,21 | 71,25 | 119 | 10.367.229 |
| 20/8/2024 | 71,27 | 71,25 | -0,03% | 71,00 | 71,27 | 71,21 | 71,25 | 71,26 | 120 | 11.309.707 |
| 19/8/2024 | 71,40 | 71,27 | -0,32% | 70,99 | 71,87 | 71,23 | 71,27 | 71,30 | 280 | 26.969.804 |
| 16/8/2024 | 71,17 | 71,50 | +1,87% | 70,65 | 71,96 | 71,27 | 71,45 | 71,50 | 298 | 31.089.147 |
| 15/8/2024 | 72,50 | 70,19 | -2,85% | 68,99 | 72,64 | 70,43 | 70,19 | 71,06 | 432 | 59.539.857 |
| 14/8/2024 | 72,25 | 72,25 | 0,00% | 72,00 | 72,80 | 72,38 | 72,30 | 72,36 | 158 | 8.534.724 |
| 13/8/2024 | 72,80 | 72,25 | -0,41% | 72,00 | 72,80 | 72,33 | 72,25 | 72,64 | 420 | 19.148.061 |
| 12/8/2024 | 72,30 | 72,55 | -0,11% | 71,50 | 72,97 | 72,32 | 72,02 | 72,52 | 356 | 28.526.058 |
| 9/8/2024 | 73,15 | 72,63 | -0,71% | 72,08 | 73,49 | 72,57 | 72,40 | 72,63 | 173 | 10.167.064 |
| 8/8/2024 | 73,25 | 73,15 | +0,76% | 72,49 | 73,25 | 72,72 | 72,78 | 73,14 | 264 | 15.178.530 |
| 7/8/2024 | 73,26 | 72,60 | -0,82% | 72,60 | 74,37 | 73,04 | 72,60 | 72,70 | 178 | 13.346.010 |
| 6/8/2024 | 73,06 | 73,20 | -0,77% | 73,00 | 74,47 | 73,34 | 73,01 | 73,20 | 175 | 13.752.298 |
| 5/8/2024 | 74,00 | 73,77 | -0,62% | 72,50 | 74,33 | 73,40 | 73,69 | 73,77 | 182 | 19.936.559 |
| 2/8/2024 | 74,31 | 74,23 | -0,11% | 74,15 | 75,90 | 74,29 | 74,10 | 74,23 | 236 | 17.659.897 |
| 1/8/2024 | 74,00 | 74,31 | -0,69% | 73,97 | 74,55 | 74,31 | 74,16 | 74,30 | 107 | 6.621.806 |
| 31/7/2024 | 74,86 | 74,83 | -0,05% | 74,20 | 74,87 | 74,60 | 74,80 | 74,85 | 139 | 9.109.301 |
| 30/7/2024 | 74,16 | 74,87 | +0,20% | 74,16 | 74,90 | 74,77 | 74,61 | 74,87 | 85 | 5.226.728 |
| 29/7/2024 | 74,91 | 74,72 | -0,24% | 74,07 | 75,31 | 74,80 | 74,76 | 74,98 | 147 | 11.998.770 |
| 26/7/2024 | 74,79 | 74,90 | +0,54% | 74,31 | 75,48 | 74,78 | 74,58 | 74,91 | 144 | 14.417.783 |
| 25/7/2024 | 74,36 | 74,50 | +0,19% | 74,36 | 75,16 | 74,55 | 74,40 | 74,79 | 99 | 5.144.180 |
| 24/7/2024 | 75,00 | 74,36 | -1,18% | 74,35 | 75,54 | 74,96 | 74,47 | 75,16 | 225 | 21.513.849 |
| 23/7/2024 | 74,81 | 75,25 | +0,62% | 74,81 | 75,87 | 75,19 | 75,25 | 75,27 | 122 | 6.196.363 |
| 22/7/2024 | 75,08 | 74,79 | -1,51% | 74,67 | 79,49 | 76,18 | 74,75 | 74,79 | 363 | 53.065.655 |
| 19/7/2024 | 75,30 | 75,94 | +0,73% | 75,01 | 75,95 | 75,71 | 75,93 | 75,94 | 83 | 3.649.414 |
| 18/7/2024 | 74,44 | 75,39 | +0,21% | 74,44 | 75,42 | 75,15 | 75,30 | 75,39 | 91 | 9.101.591 |
| 17/7/2024 | 76,68 | 75,23 | -2,20% | 74,50 | 79,49 | 75,50 | 75,24 | 75,71 | 340 | 35.569.072 |
| 16/7/2024 | 74,16 | 76,92 | +3,74% | 74,05 | 79,99 | 76,97 | 75,05 | 76,92 | 202 | 36.300.430 |
| 15/7/2024 | 74,41 | 74,15 | -0,18% | 74,00 | 74,44 | 74,21 | 74,15 | 74,25 | 137 | 13.596.885 |
| 12/7/2024 | 74,25 | 74,28 | +0,04% | 73,80 | 74,70 | 74,14 | 73,91 | 74,28 | 228 | 14.199.401 |
| 11/7/2024 | 74,30 | 74,25 | -0,12% | 74,00 | 74,94 | 74,24 | 74,02 | 74,36 | 192 | 10.542.506 |
| 10/7/2024 | 74,50 | 74,34 | -0,21% | 74,02 | 74,80 | 74,34 | 74,03 | 74,33 | 164 | 14.340.339 |
| 9/7/2024 | 74,11 | 74,50 | -0,13% | 74,07 | 74,58 | 74,28 | 74,08 | 74,49 | 124 | 13.690.170 |
| 8/7/2024 | 74,34 | 74,60 | +0,20% | 74,25 | 74,87 | 74,40 | 74,45 | 74,60 | 156 | 13.608.758 |
| 5/7/2024 | 74,42 | 74,45 | +0,05% | 74,40 | 74,99 | 74,66 | 74,45 | 74,60 | 136 | 9.982.878 |
| 4/7/2024 | 75,03 | 74,41 | -0,79% | 74,40 | 75,89 | 74,81 | 74,40 | 74,99 | 234 | 17.791.944 |
| 3/7/2024 | 75,27 | 75,00 | -0,36% | 75,00 | 75,90 | 75,25 | 75,03 | 75,23 | 124 | 12.560.567 |
| 2/7/2024 | 75,14 | 75,27 | +0,37% | 75,05 | 75,33 | 75,20 | 75,27 | 75,30 | 77 | 9.257.185 |
| 1/7/2024 | 75,97 | 74,99 | -1,97% | 74,33 | 75,97 | 75,03 | 74,99 | 75,14 | 217 | 19.936.043 |
| 28/6/2024 | 75,98 | 76,50 | +0,68% | 75,71 | 78,48 | 76,43 | 76,48 | 76,50 | 247 | 28.717.636 |
| 27/6/2024 | 75,55 | 75,98 | +0,57% | 75,55 | 75,98 | 75,57 | 75,63 | 75,94 | 81 | 16.361.660 |
| 26/6/2024 | 75,80 | 75,55 | -0,33% | 75,35 | 75,96 | 75,63 | 75,55 | 75,63 | 145 | 11.156.249 |
| 25/6/2024 | 75,86 | 75,80 | 0,00% | 75,55 | 75,86 | 75,77 | 75,75 | 75,80 | 73 | 5.993.614 |
| 24/6/2024 | 76,06 | 75,80 | -0,33% | 75,35 | 76,06 | 75,55 | 75,75 | 75,80 | 219 | 18.261.643 |
| 21/6/2024 | 76,05 | 76,05 | -0,01% | 75,75 | 76,05 | 76,00 | 75,83 | 76,05 | 116 | 14.531.944 |
| 20/6/2024 | 76,14 | 76,06 | -0,12% | 75,50 | 76,57 | 75,93 | 76,05 | 76,06 | 275 | 16.279.509 |
| 19/6/2024 | 76,21 | 76,15 | -0,08% | 75,95 | 76,23 | 76,12 | 76,15 | 76,21 | 138 | 19.753.593 |
| 18/6/2024 | 76,73 | 76,21 | -0,47% | 75,96 | 76,86 | 76,35 | 76,05 | 76,21 | 156 | 11.857.734 |
| 17/6/2024 | 76,88 | 76,57 | -0,42% | 76,00 | 76,88 | 76,34 | 76,50 | 76,57 | 232 | 17.963.883 |
| 14/6/2024 | 76,85 | 76,89 | +0,05% | 75,99 | 76,92 | 76,48 | 76,02 | 76,88 | 192 | 20.055.173 |
| 13/6/2024 | 76,90 | 76,85 | -1,26% | 76,85 | 77,89 | 77,11 | 76,90 | 77,56 | 200 | 15.022.117 |
| 12/6/2024 | 78,38 | 77,83 | -0,70% | 76,00 | 78,38 | 77,11 | 77,00 | 77,83 | 295 | 22.425.079 |
| 11/6/2024 | 78,67 | 78,38 | -0,15% | 77,52 | 79,29 | 78,17 | 77,51 | 78,39 | 244 | 19.958.057 |
| 10/6/2024 | 79,35 | 78,50 | -0,70% | 78,09 | 79,35 | 78,68 | 78,50 | 78,74 | 143 | 12.243.787 |
| 7/6/2024 | 79,50 | 79,05 | -0,45% | 78,67 | 79,50 | 78,92 | 79,00 | 79,35 | 145 | 13.346.855 |
| 6/6/2024 | 78,51 | 79,41 | +0,84% | 78,51 | 79,49 | 79,14 | 79,39 | 79,41 | 174 | 15.394.097 |
| 5/6/2024 | 79,30 | 78,75 | -0,77% | 78,23 | 79,44 | 78,81 | 78,74 | 78,75 | 270 | 13.586.980 |
| 4/6/2024 | 80,00 | 79,36 | -0,11% | 79,20 | 80,01 | 79,54 | 79,20 | 79,35 | 119 | 10.134.467 |
| 3/6/2024 | 79,49 | 79,45 | -0,87% | 76,36 | 81,00 | 79,69 | 79,45 | 79,51 | 178 | 14.551.587 |
| 31/5/2024 | 79,91 | 80,15 | +0,31% | 79,91 | 80,16 | 80,10 | 80,08 | 80,15 | 107 | 7.866.356 |
| 29/5/2024 | 79,72 | 79,90 | +0,23% | 79,72 | 80,30 | 79,86 | 79,90 | 79,91 | 94 | 11.628.924 |
| 28/5/2024 | 79,82 | 79,72 | -0,11% | 79,55 | 80,18 | 79,84 | 79,72 | 79,73 | 128 | 13.997.436 |
| 27/5/2024 | 80,00 | 79,81 | -0,61% | 79,08 | 80,89 | 79,83 | 79,81 | 80,10 | 139 | 14.202.092 |
| 24/5/2024 | 79,99 | 80,30 | +0,36% | 79,97 | 80,30 | 80,21 | 80,28 | 80,30 | 61 | 4.491.968 |
| 23/5/2024 | 80,29 | 80,01 | -0,16% | 79,26 | 80,50 | 79,92 | 79,50 | 80,01 | 173 | 15.306.021 |
| 22/5/2024 | 80,01 | 80,14 | +0,16% | 80,01 | 80,37 | 80,28 | 80,14 | 80,20 | 63 | 4.271.357 |
| 21/5/2024 | 79,50 | 80,01 | +0,08% | 79,50 | 80,34 | 79,96 | 80,00 | 80,01 | 98 | 6.484.796 |
| 20/5/2024 | 80,07 | 79,95 | -0,06% | 79,51 | 80,44 | 80,00 | 79,94 | 79,95 | 209 | 16.649.928 |
| 17/5/2024 | 79,74 | 80,00 | +0,48% | 79,50 | 80,00 | 79,75 | 79,97 | 80,00 | 120 | 12.187.126 |
| 16/5/2024 | 79,69 | 79,62 | -0,09% | 79,40 | 80,14 | 79,84 | 79,62 | 79,99 | 176 | 12.208.904 |
| 15/5/2024 | 80,00 | 79,69 | -0,35% | 79,19 | 80,15 | 79,58 | 79,61 | 79,68 | 324 | 9.279.677 |
| 14/5/2024 | 79,96 | 79,97 | +0,03% | 79,42 | 80,30 | 79,87 | 79,65 | 79,97 | 163 | 21.095.449 |
| 13/5/2024 | 79,48 | 79,95 | +0,63% | 79,45 | 80,00 | 79,67 | 79,95 | 80,09 | 108 | 14.818.944 |
| 10/5/2024 | 79,17 | 79,45 | +0,35% | 78,97 | 79,45 | 79,10 | 79,45 | 79,46 | 88 | 23.534.751 |
| 9/5/2024 | 78,97 | 79,17 | +0,25% | 78,95 | 79,43 | 79,06 | 79,17 | 79,18 | 142 | 16.098.505 |
| 8/5/2024 | 78,51 | 78,97 | +0,74% | 78,50 | 79,18 | 78,98 | 78,97 | 79,00 | 122 | 8.435.930 |
| 7/5/2024 | 79,12 | 78,39 | -0,92% | 78,25 | 79,47 | 78,66 | 78,26 | 78,39 | 198 | 17.936.030 |
| 6/5/2024 | 79,22 | 79,12 | -0,11% | 79,12 | 80,50 | 79,75 | 79,12 | 79,75 | 205 | 19.206.180 |
| 3/5/2024 | 79,74 | 79,21 | -0,66% | 78,36 | 79,74 | 79,15 | 79,51 | 79,68 | 358 | 28.234.259 |
| 2/5/2024 | 81,10 | 79,74 | -1,49% | 77,99 | 82,81 | 80,08 | 79,76 | 79,78 | 309 | 33.995.730 |
| 30/4/2024 | 81,71 | 80,95 | +0,14% | 80,81 | 81,80 | 81,18 | 80,82 | 80,95 | 126 | 12.485.643 |
| 29/4/2024 | 80,52 | 80,84 | +0,16% | 80,51 | 81,81 | 80,70 | 80,80 | 80,84 | 150 | 19.103.048 |
| 26/4/2024 | 81,03 | 80,71 | -0,54% | 80,09 | 81,03 | 80,82 | 80,75 | 80,98 | 109 | 8.834.216 |
| 25/4/2024 | 81,66 | 81,15 | -0,64% | 81,02 | 81,66 | 81,44 | 81,10 | 81,15 | 148 | 15.506.882 |
| 24/4/2024 | 82,34 | 81,67 | -0,61% | 78,27 | 82,93 | 81,88 | 81,50 | 81,67 | 215 | 39.035.447 |
| 23/4/2024 | 82,29 | 82,17 | -0,15% | 82,05 | 82,29 | 82,13 | 82,16 | 82,17 | 80 | 12.426.657 |
| 22/4/2024 | 82,05 | 82,29 | +0,29% | 82,05 | 82,87 | 82,25 | 82,29 | 82,30 | 124 | 9.542.082 |
| 19/4/2024 | 83,00 | 82,05 | -0,98% | 82,05 | 83,00 | 82,55 | 82,05 | 82,78 | 182 | 15.503.439 |
| 18/4/2024 | 82,70 | 82,86 | +0,19% | 82,60 | 82,91 | 82,67 | 82,77 | 82,85 | 107 | 10.458.414 |
| 17/4/2024 | 83,21 | 82,70 | -0,42% | 82,65 | 83,21 | 82,75 | 82,70 | 82,71 | 94 | 7.207.687 |
| 16/4/2024 | 83,69 | 83,05 | -0,78% | 82,52 | 83,69 | 83,03 | 82,64 | 83,05 | 228 | 26.478.575 |
| 15/4/2024 | 83,00 | 83,70 | +1,20% | 82,89 | 83,70 | 83,19 | 83,16 | 83,70 | 188 | 18.593.254 |
| 12/4/2024 | 82,76 | 82,71 | -0,05% | 82,47 | 82,76 | 82,70 | 82,48 | 82,74 | 137 | 21.181.653 |
| 11/4/2024 | 82,52 | 82,75 | +0,36% | 82,52 | 82,75 | 82,61 | 82,60 | 82,75 | 71 | 14.928.799 |
| 10/4/2024 | 82,88 | 82,45 | -0,18% | 82,30 | 82,89 | 82,48 | 82,45 | 82,46 | 229 | 22.055.507 |
| 9/4/2024 | 82,56 | 82,60 | +0,05% | 82,30 | 82,92 | 82,56 | 82,41 | 82,60 | 136 | 14.250.651 |
| 8/4/2024 | 82,61 | 82,56 | -0,06% | 82,56 | 82,90 | 82,65 | 82,54 | 82,57 | 97 | 11.075.115 |
| 5/4/2024 | 82,60 | 82,61 | +0,01% | 82,56 | 82,85 | 82,67 | 82,61 | 82,84 | 103 | 7.333.325 |
| 4/4/2024 | 82,52 | 82,60 | +0,11% | 82,50 | 82,86 | 82,63 | 82,60 | 82,75 | 124 | 8.007.082 |
| 3/4/2024 | 82,59 | 82,51 | -0,10% | 82,50 | 82,59 | 82,55 | 82,51 | 82,54 | 82 | 7.273.382 |
| 2/4/2024 | 82,52 | 82,59 | +0,66% | 82,08 | 82,95 | 82,68 | 82,59 | 82,91 | 87 | 5.109.768 |
| 1/4/2024 | 82,96 | 82,05 | -1,97% | 82,05 | 82,96 | 82,61 | 82,05 | 82,75 | 143 | 9.996.132 |
| 28/3/2024 | 82,72 | 83,70 | +1,18% | 82,41 | 83,96 | 83,07 | 83,42 | 83,70 | 153 | 14.321.607 |
| 27/3/2024 | 83,13 | 82,72 | -0,49% | 82,50 | 83,13 | 82,87 | 82,51 | 82,72 | 198 | 16.971.857 |
| 26/3/2024 | 83,30 | 83,13 | -0,20% | 82,85 | 83,30 | 83,17 | 83,12 | 83,13 | 100 | 6.429.085 |
| 25/3/2024 | 83,10 | 83,30 | +0,24% | 82,95 | 83,88 | 83,18 | 82,96 | 83,30 | 137 | 13.883.800 |
| 22/3/2024 | 83,84 | 83,10 | +0,39% | 82,50 | 83,84 | 82,89 | 83,00 | 83,10 | 112 | 8.471.653 |
| 21/3/2024 | 83,37 | 82,78 | -0,71% | 82,54 | 83,42 | 83,06 | 82,71 | 82,78 | 184 | 21.164.961 |
| 20/3/2024 | 82,50 | 83,37 | +1,05% | 82,41 | 83,37 | 82,68 | 82,82 | 83,37 | 99 | 4.679.703 |
| 19/3/2024 | 82,53 | 82,50 | -0,04% | 82,45 | 82,89 | 82,56 | 82,49 | 82,50 | 150 | 21.624.016 |
| 18/3/2024 | 82,52 | 82,53 | +0,22% | 82,42 | 82,90 | 82,68 | 82,53 | 82,71 | 118 | 9.194.116 |
| 15/3/2024 | 82,03 | 82,35 | +0,12% | 82,03 | 82,70 | 82,38 | 82,35 | 82,49 | 98 | 7.142.392 |
| 14/3/2024 | 82,50 | 82,25 | -0,30% | 82,02 | 82,74 | 82,32 | 82,25 | 82,50 | 179 | 13.492.988 |
| 13/3/2024 | 82,99 | 82,50 | -0,60% | 82,48 | 82,99 | 82,60 | 82,49 | 82,50 | 117 | 16.240.889 |
| 12/3/2024 | 82,81 | 83,00 | +0,23% | 82,50 | 83,00 | 82,73 | 82,99 | 83,00 | 126 | 7.992.575 |
| 11/3/2024 | 83,63 | 82,81 | -0,98% | 82,05 | 83,80 | 82,79 | 82,80 | 83,00 | 183 | 41.027.367 |
| 8/3/2024 | 83,24 | 83,63 | +0,67% | 83,24 | 83,63 | 83,45 | 0,00 | 0,00 | 146 | 5.491.077 |
| 7/3/2024 | 83,90 | 83,07 | -0,99% | 83,00 | 83,90 | 83,43 | 83,11 | 83,39 | 128 | 10.838.541 |
| 6/3/2024 | 83,60 | 83,90 | +0,02% | 83,01 | 84,03 | 83,52 | 83,89 | 83,90 | 207 | 19.988.192 |
| 5/3/2024 | 84,89 | 83,88 | -1,28% | 83,53 | 84,89 | 83,97 | 83,51 | 83,88 | 158 | 12.621.478 |
| 4/3/2024 | 83,00 | 84,97 | +2,37% | 82,61 | 84,97 | 83,89 | 83,51 | 84,97 | 217 | 22.247.826 |
| 1/3/2024 | 83,56 | 83,00 | -1,53% | 82,92 | 84,40 | 83,41 | 83,00 | 83,07 | 900 | 29.235.720 |
| 29/2/2024 | 83,14 | 84,29 | +1,38% | 82,91 | 84,50 | 83,60 | 83,83 | 84,15 | 251 | 30.834.042 |
| 28/2/2024 | 82,78 | 83,14 | +1,25% | 82,11 | 83,15 | 82,84 | 83,09 | 83,14 | 219 | 13.925.533 |
| 27/2/2024 | 83,00 | 82,11 | -1,07% | 82,10 | 83,00 | 82,50 | 82,11 | 82,85 | 178 | 19.726.802 |
| 26/2/2024 | 83,15 | 83,00 | +0,96% | 82,67 | 83,18 | 83,04 | 82,75 | 83,00 | 121 | 11.999.982 |
| 23/2/2024 | 82,41 | 82,21 | -0,24% | 82,21 | 82,97 | 82,51 | 0,00 | 0,00 | 142 | 16.956.960 |
| 22/2/2024 | 82,99 | 82,41 | -0,45% | 82,40 | 83,00 | 82,76 | 82,40 | 82,67 | 149 | 13.077.654 |
| 21/2/2024 | 82,97 | 82,78 | +0,33% | 82,70 | 82,99 | 82,87 | 82,77 | 82,98 | 166 | 14.106.036 |
| 20/2/2024 | 82,39 | 82,51 | -0,06% | 82,30 | 83,00 | 82,53 | 82,51 | 82,59 | 260 | 24.629.543 |
| 19/2/2024 | 82,95 | 82,56 | +0,65% | 82,19 | 83,00 | 82,74 | 82,58 | 82,59 | 154 | 15.596.490 |
| 16/2/2024 | 82,10 | 82,03 | -0,09% | 82,01 | 82,99 | 82,19 | 82,03 | 82,20 | 163 | 16.587.666 |
| 15/2/2024 | 82,35 | 82,10 | -0,34% | 81,05 | 82,35 | 81,90 | 82,09 | 82,10 | 180 | 9.558.189 |
| 14/2/2024 | 82,51 | 82,38 | -0,16% | 81,04 | 82,51 | 81,86 | 81,66 | 82,40 | 245 | 22.438.275 |
| 9/2/2024 | 82,75 | 82,51 | -0,29% | 82,31 | 82,75 | 82,51 | 0,00 | 0,00 | 166 | 7.773.242 |
| 8/2/2024 | 82,48 | 82,75 | +0,33% | 82,02 | 83,17 | 82,67 | 82,41 | 82,75 | 101 | 8.126.729 |
| 7/2/2024 | 83,01 | 82,48 | +0,86% | 81,95 | 83,01 | 82,32 | 81,97 | 82,48 | 133 | 7.837.267 |
| 6/2/2024 | 81,13 | 81,78 | -1,28% | 81,13 | 82,28 | 81,45 | 81,31 | 81,78 | 177 | 26.863.460 |
| 5/2/2024 | 82,40 | 82,84 | +0,53% | 82,10 | 83,53 | 82,70 | 82,22 | 82,89 | 154 | 14.531.965 |
| 2/2/2024 | 82,06 | 82,40 | -1,32% | 82,01 | 83,50 | 82,42 | 82,10 | 82,38 | 142 | 10.962.548 |
| 1/2/2024 | 81,50 | 83,50 | +1,61% | 81,50 | 85,99 | 82,72 | 82,02 | 83,50 | 132 | 11.664.255 |
| 31/1/2024 | 81,50 | 82,18 | +1,19% | 81,35 | 82,80 | 81,95 | 82,11 | 82,18 | 109 | 8.621.256 |
| 30/1/2024 | 80,68 | 81,21 | +0,26% | 80,31 | 81,21 | 80,87 | 81,20 | 81,50 | 125 | 25.272.733 |
| 29/1/2024 | 80,80 | 81,00 | +0,25% | 80,56 | 81,20 | 80,89 | 80,79 | 81,00 | 133 | 13.161.269 |
| 26/1/2024 | 80,12 | 80,80 | +0,86% | 80,12 | 81,18 | 80,59 | 80,73 | 80,79 | 175 | 17.021.182 |
| 25/1/2024 | 80,90 | 80,11 | -1,09% | 80,10 | 80,90 | 80,56 | 80,13 | 80,74 | 165 | 12.987.245 |
| 24/1/2024 | 80,49 | 80,99 | +0,42% | 80,11 | 80,99 | 80,50 | 80,63 | 80,99 | 113 | 25.391.634 |
| 23/1/2024 | 80,60 | 80,65 | -0,14% | 80,51 | 81,40 | 80,76 | 80,64 | 80,65 | 115 | 11.855.812 |
| 22/1/2024 | 80,78 | 80,76 | -0,02% | 80,32 | 80,78 | 80,65 | 80,65 | 80,77 | 124 | 13.533.611 |