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.
CXRI11 - FII CX RBRAV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 64,64 | 65,00 | +0,67% | 64,62 | 65,00 | 64,66 | 64,70 | 65,00 | 7 | 161.666 |
| 12/5/2025 | 64,67 | 64,57 | -0,12% | 62,92 | 64,67 | 63,96 | 63,55 | 64,58 | 19 | 140.716 |
| 9/5/2025 | 63,21 | 64,65 | +1,36% | 63,21 | 64,65 | 63,34 | 62,91 | 64,66 | 3 | 69.675 |
| 8/5/2025 | 64,00 | 63,78 | 0,00% | 63,78 | 64,66 | 63,97 | 63,78 | 64,65 | 6 | 38.382 |
| 7/5/2025 | 64,29 | 63,78 | +0,52% | 63,77 | 64,29 | 63,81 | 63,78 | 64,60 | 3 | 70.200 |
| 6/5/2025 | 62,14 | 63,45 | -0,06% | 62,14 | 63,46 | 63,34 | 62,15 | 65,54 | 11 | 114.017 |
| 5/5/2025 | 64,56 | 63,49 | -3,04% | 62,00 | 64,66 | 62,39 | 62,59 | 63,86 | 24 | 1.129.414 |
| 29/4/2025 | 63,99 | 65,48 | +2,34% | 63,99 | 65,48 | 64,06 | 64,01 | 64,45 | 10 | 1.262.079 |
| 28/4/2025 | 63,77 | 63,98 | +0,31% | 63,34 | 63,98 | 63,38 | 63,35 | 63,98 | 17 | 2.085.485 |
| 25/4/2025 | 62,48 | 63,78 | +2,89% | 62,48 | 63,78 | 63,27 | 62,34 | 63,77 | 5 | 113.894 |
| 24/4/2025 | 64,09 | 61,99 | -1,43% | 61,98 | 64,10 | 62,59 | 62,01 | 62,48 | 20 | 1.276.870 |
| 23/4/2025 | 62,69 | 62,89 | +0,32% | 61,58 | 62,91 | 63,11 | 61,96 | 62,88 | 18 | 1.155.010 |
| 22/4/2025 | 62,88 | 62,69 | -0,30% | 61,43 | 62,91 | 61,56 | 61,53 | 62,65 | 34 | 3.613.761 |
| 17/4/2025 | 61,64 | 62,88 | -0,03% | 61,43 | 62,88 | 61,96 | 61,81 | 62,90 | 16 | 334.613 |
| 16/4/2025 | 62,49 | 62,90 | -0,36% | 61,43 | 63,28 | 62,65 | 62,90 | 63,61 | 19 | 2.286.786 |
| 15/4/2025 | 64,77 | 63,13 | -4,33% | 63,12 | 64,78 | 63,19 | 62,08 | 63,13 | 20 | 2.622.552 |
| 14/4/2025 | 63,10 | 65,99 | +4,60% | 63,10 | 65,99 | 64,18 | 63,65 | 65,99 | 12 | 481.355 |
| 11/4/2025 | 63,08 | 63,09 | +1,69% | 63,08 | 63,09 | 63,08 | 62,05 | 63,09 | 4 | 69.394 |
| 10/4/2025 | 61,92 | 62,04 | +0,19% | 61,92 | 64,36 | 62,59 | 62,04 | 63,64 | 3 | 25.036 |
| 9/4/2025 | 63,63 | 61,92 | -1,71% | 61,92 | 63,63 | 62,77 | 61,92 | 63,98 | 2 | 12.555 |
| 8/4/2025 | 62,91 | 63,00 | +1,27% | 62,76 | 63,00 | 62,94 | 62,22 | 63,00 | 9 | 648.345 |
| 7/4/2025 | 61,92 | 62,21 | +0,47% | 61,92 | 62,29 | 62,04 | 61,92 | 62,91 | 7 | 62.048 |
| 4/4/2025 | 62,34 | 61,92 | -0,66% | 61,92 | 62,34 | 62,20 | 61,92 | 62,30 | 5 | 43.545 |
| 3/4/2025 | 63,41 | 62,33 | -2,56% | 61,00 | 63,41 | 61,86 | 61,04 | 63,00 | 11 | 463.960 |
| 2/4/2025 | 62,00 | 63,97 | +2,29% | 61,76 | 63,97 | 62,00 | 61,80 | 63,41 | 16 | 28.223.176 |
| 1/4/2025 | 63,12 | 62,54 | -0,95% | 62,30 | 63,26 | 62,37 | 62,54 | 62,94 | 32 | 94.777.936 |
| 31/3/2025 | 63,65 | 63,14 | 0,00% | 62,79 | 63,65 | 63,10 | 62,80 | 63,14 | 18 | 1.729.085 |
| 28/3/2025 | 63,13 | 63,14 | 0,00% | 63,00 | 63,14 | 63,12 | 63,00 | 63,14 | 7 | 214.638 |
| 27/3/2025 | 63,17 | 63,14 | -0,03% | 62,07 | 63,17 | 63,09 | 63,00 | 63,15 | 10 | 675.148 |
| 26/3/2025 | 63,31 | 63,16 | -0,22% | 62,50 | 63,31 | 62,51 | 62,12 | 63,27 | 11 | 31.949.407 |
| 25/3/2025 | 63,20 | 63,30 | +0,46% | 63,01 | 63,30 | 63,01 | 62,87 | 63,30 | 200 | 204.947.076 |
| 24/3/2025 | 64,06 | 63,01 | -1,62% | 63,00 | 64,06 | 63,02 | 63,01 | 63,65 | 49 | 22.235.908 |
| 21/3/2025 | 64,06 | 64,05 | 0,00% | 63,13 | 64,06 | 63,34 | 63,16 | 64,05 | 22 | 2.020.714 |
| 20/3/2025 | 62,76 | 64,05 | 0,00% | 62,76 | 64,05 | 64,03 | 63,01 | 64,05 | 33 | 6.595.470 |
| 19/3/2025 | 64,37 | 64,05 | -4,37% | 64,05 | 64,37 | 64,13 | 64,06 | 66,98 | 5 | 468.191 |
| 18/3/2025 | 64,49 | 66,98 | -0,01% | 63,51 | 66,98 | 64,82 | 64,16 | 66,99 | 17 | 1.043.703 |
| 17/3/2025 | 63,49 | 66,99 | +5,55% | 62,00 | 66,99 | 63,72 | 64,49 | 66,99 | 13 | 356.840 |
| 14/3/2025 | 62,99 | 63,47 | +0,78% | 62,98 | 64,60 | 63,24 | 62,99 | 63,47 | 14 | 689.362 |
| 13/3/2025 | 62,02 | 62,98 | +1,55% | 62,02 | 62,98 | 62,02 | 62,03 | 62,97 | 69 | 12.163.082 |
| 12/3/2025 | 62,52 | 62,02 | 0,00% | 62,02 | 62,52 | 62,06 | 62,00 | 62,02 | 9 | 372.410 |
| 11/3/2025 | 63,22 | 62,02 | -1,90% | 62,00 | 63,22 | 62,42 | 62,02 | 62,52 | 18 | 618.016 |
| 10/3/2025 | 64,10 | 63,22 | -5,92% | 63,22 | 65,52 | 63,73 | 63,01 | 64,00 | 8 | 388.796 |
| 7/3/2025 | 67,48 | 67,20 | -0,72% | 67,20 | 67,48 | 67,24 | 65,00 | 67,20 | 3 | 40.348 |
| 6/3/2025 | 63,94 | 67,69 | +5,86% | 63,00 | 68,00 | 67,27 | 61,32 | 67,69 | 20 | 840.966 |
| 5/3/2025 | 63,84 | 63,94 | -4,57% | 63,50 | 67,50 | 65,45 | 63,90 | 65,00 | 5 | 425.453 |
| 28/2/2025 | 61,63 | 67,00 | +6,40% | 61,63 | 67,00 | 66,51 | 67,00 | 67,95 | 25 | 1.782.524 |
| 27/2/2025 | 61,61 | 62,97 | +2,21% | 61,61 | 62,99 | 62,48 | 61,62 | 62,98 | 6 | 68.731 |
| 26/2/2025 | 63,74 | 61,61 | -3,39% | 61,61 | 63,74 | 63,24 | 61,64 | 63,69 | 5 | 82.221 |
| 25/2/2025 | 62,11 | 63,77 | +2,66% | 62,11 | 63,77 | 62,19 | 62,86 | 63,70 | 6 | 136.831 |
| 24/2/2025 | 62,25 | 62,12 | -0,21% | 61,49 | 62,80 | 62,77 | 61,48 | 62,13 | 26 | 70.983.773 |
| 21/2/2025 | 62,25 | 62,25 | +0,27% | 62,25 | 62,25 | 62,25 | 62,09 | 62,26 | 1 | 6.225 |
| 20/2/2025 | 61,76 | 62,08 | +0,53% | 61,49 | 62,08 | 61,74 | 61,48 | 62,26 | 9 | 2.667.278 |
| 19/2/2025 | 62,50 | 61,75 | -1,20% | 61,75 | 62,50 | 62,25 | 61,76 | 62,49 | 9 | 348.619 |
| 18/2/2025 | 62,49 | 62,50 | +0,81% | 62,49 | 62,50 | 62,49 | 61,49 | 62,49 | 2 | 31.249 |
| 17/2/2025 | 62,70 | 62,00 | -1,27% | 61,48 | 62,79 | 61,80 | 61,98 | 62,79 | 19 | 543.863 |
| 14/2/2025 | 62,06 | 62,80 | -0,55% | 61,61 | 63,42 | 62,01 | 61,62 | 62,80 | 17 | 893.004 |
| 13/2/2025 | 62,06 | 63,15 | -0,44% | 62,06 | 63,15 | 62,06 | 62,07 | 63,13 | 6 | 1.185.455 |
| 12/2/2025 | 62,05 | 63,43 | +2,09% | 62,05 | 63,43 | 62,30 | 62,09 | 63,43 | 10 | 168.223 |
| 11/2/2025 | 63,56 | 62,13 | -2,28% | 62,13 | 63,56 | 62,60 | 62,10 | 63,45 | 3 | 18.782 |
| 10/2/2025 | 67,50 | 63,58 | -2,60% | 62,06 | 67,50 | 64,81 | 62,19 | 69,55 | 27 | 855.592 |
| 7/2/2025 | 62,61 | 65,28 | +4,08% | 62,61 | 65,28 | 65,03 | 63,30 | 65,30 | 6 | 71.540 |
| 6/2/2025 | 64,45 | 62,72 | -1,71% | 62,72 | 65,30 | 64,31 | 62,62 | 65,30 | 6 | 45.022 |
| 5/2/2025 | 63,81 | 63,81 | +1,59% | 63,81 | 63,81 | 63,81 | 61,50 | 63,80 | 4 | 76.572 |
| 4/2/2025 | 62,37 | 62,81 | -0,38% | 62,37 | 66,03 | 62,90 | 60,01 | 65,00 | 8 | 144.689 |
| 3/2/2025 | 63,41 | 63,05 | -5,90% | 63,05 | 63,41 | 63,34 | 63,05 | 67,22 | 12 | 734.778 |
| 31/1/2025 | 64,98 | 67,00 | +3,09% | 63,41 | 67,00 | 65,89 | 67,00 | 76,25 | 34 | 5.396.897 |
| 30/1/2025 | 64,99 | 64,99 | 0,00% | 64,99 | 64,99 | 64,99 | 63,40 | 64,99 | 1 | 6.499 |
| 29/1/2025 | 65,10 | 64,99 | -0,17% | 63,40 | 65,10 | 64,81 | 63,40 | 64,99 | 8 | 110.177 |
| 28/1/2025 | 63,38 | 65,10 | +2,68% | 63,38 | 65,10 | 63,45 | 62,30 | 65,10 | 12 | 1.694.321 |
| 27/1/2025 | 61,12 | 63,40 | +0,02% | 61,12 | 63,40 | 61,62 | 62,75 | 63,40 | 13 | 554.668 |
| 24/1/2025 | 61,74 | 63,39 | -3,06% | 61,74 | 63,79 | 63,37 | 61,74 | 63,35 | 4 | 44.362 |
| 23/1/2025 | 62,38 | 65,39 | +4,88% | 62,38 | 65,39 | 62,69 | 61,74 | 65,38 | 8 | 332.266 |
| 22/1/2025 | 62,39 | 62,35 | +0,87% | 62,35 | 62,39 | 62,35 | 61,83 | 62,34 | 3 | 62.358 |
| 21/1/2025 | 61,83 | 61,81 | -0,02% | 61,81 | 62,88 | 62,13 | 61,50 | 61,77 | 11 | 198.837 |
| 20/1/2025 | 62,02 | 61,82 | -0,31% | 61,51 | 62,02 | 61,73 | 61,83 | 65,40 | 9 | 216.087 |
| 17/1/2025 | 65,45 | 62,01 | -0,11% | 61,99 | 65,45 | 62,22 | 61,99 | 62,01 | 18 | 1.991.200 |
| 16/1/2025 | 62,02 | 62,08 | -5,19% | 62,02 | 65,48 | 63,65 | 62,10 | 64,99 | 16 | 203.691 |
| 15/1/2025 | 62,38 | 65,48 | +4,99% | 62,38 | 65,48 | 64,44 | 61,83 | 65,49 | 2 | 19.334 |
| 14/1/2025 | 61,60 | 62,37 | -0,22% | 61,60 | 65,74 | 62,46 | 62,37 | 64,98 | 8 | 224.866 |
| 13/1/2025 | 62,50 | 62,51 | +0,05% | 60,55 | 62,51 | 61,30 | 62,51 | 65,74 | 22 | 2.574.674 |
| 10/1/2025 | 62,46 | 62,48 | +0,05% | 62,44 | 62,48 | 62,44 | 62,46 | 62,48 | 4 | 49.959 |
| 9/1/2025 | 61,60 | 62,45 | +1,38% | 61,60 | 62,45 | 62,30 | 62,45 | 64,03 | 11 | 286.614 |
| 8/1/2025 | 62,60 | 61,60 | -1,60% | 61,20 | 64,32 | 62,11 | 61,60 | 62,60 | 16 | 453.443 |
| 7/1/2025 | 61,83 | 62,60 | +1,29% | 61,83 | 62,60 | 62,48 | 62,60 | 64,24 | 5 | 43.742 |
| 6/1/2025 | 64,77 | 61,80 | -4,57% | 61,17 | 64,77 | 62,41 | 61,95 | 64,77 | 16 | 374.491 |
| 3/1/2025 | 64,76 | 64,76 | -0,92% | 64,00 | 64,77 | 64,17 | 64,11 | 64,77 | 11 | 693.066 |
| 2/1/2025 | 64,07 | 65,36 | -2,59% | 64,07 | 67,00 | 66,08 | 64,97 | 66,99 | 18 | 931.800 |
| 30/12/2024 | 67,99 | 67,10 | -1,31% | 67,10 | 67,99 | 67,12 | 66,12 | 67,10 | 4 | 221.519 |
| 27/12/2024 | 67,90 | 67,99 | -0,01% | 67,90 | 68,21 | 68,00 | 64,01 | 68,19 | 12 | 217.626 |
| 26/12/2024 | 64,00 | 68,00 | +0,76% | 64,00 | 68,09 | 67,96 | 64,03 | 67,90 | 28 | 15.102.405 |
| 23/12/2024 | 66,34 | 67,49 | -0,31% | 60,24 | 67,58 | 66,50 | 64,00 | 67,49 | 914 | 136.292.177 |
| 20/12/2024 | 67,80 | 67,70 | -0,15% | 67,70 | 67,80 | 67,70 | 64,50 | 67,40 | 4 | 792.120 |
| 19/12/2024 | 64,11 | 67,80 | +5,76% | 60,00 | 68,21 | 63,51 | 64,11 | 67,80 | 43 | 1.867.466 |
| 18/12/2024 | 66,64 | 64,11 | -5,72% | 64,00 | 66,64 | 64,93 | 64,10 | 64,11 | 25 | 1.337.747 |
| 17/12/2024 | 67,24 | 68,00 | +2,27% | 63,99 | 68,00 | 65,16 | 64,00 | 68,22 | 16 | 417.063 |
| 16/12/2024 | 68,27 | 66,49 | -2,64% | 64,76 | 68,27 | 66,96 | 65,01 | 66,49 | 12 | 5.303.414 |
| 13/12/2024 | 67,13 | 68,29 | -0,58% | 67,13 | 68,29 | 68,06 | 64,51 | 68,29 | 10 | 932.449 |
| 12/12/2024 | 68,79 | 68,69 | -0,77% | 66,16 | 68,79 | 66,34 | 65,69 | 68,70 | 9 | 265.379 |
| 11/12/2024 | 67,18 | 69,22 | +2,55% | 65,92 | 69,22 | 66,61 | 66,16 | 69,22 | 16 | 226.483 |
| 10/12/2024 | 67,49 | 67,50 | -1,72% | 66,11 | 67,50 | 67,26 | 66,22 | 67,50 | 5 | 40.360 |
| 9/12/2024 | 69,11 | 68,68 | +0,26% | 65,99 | 69,11 | 67,63 | 62,22 | 68,68 | 7 | 81.156 |
| 6/12/2024 | 63,99 | 68,50 | +4,90% | 63,99 | 68,50 | 65,92 | 64,00 | 69,24 | 14 | 501.007 |
| 5/12/2024 | 69,23 | 65,30 | -0,38% | 64,60 | 69,23 | 65,57 | 64,02 | 65,30 | 9 | 203.290 |
| 4/12/2024 | 69,02 | 65,55 | -5,03% | 65,55 | 69,40 | 69,02 | 59,01 | 69,24 | 13 | 552.198 |
| 3/12/2024 | 69,02 | 69,02 | 0,00% | 69,02 | 69,02 | 69,02 | 66,01 | 68,50 | 2 | 20.706 |
| 2/12/2024 | 70,26 | 69,02 | -1,78% | 68,90 | 70,26 | 69,28 | 68,80 | 69,70 | 21 | 582.025 |
| 29/11/2024 | 70,27 | 70,27 | 0,00% | 69,63 | 70,27 | 70,14 | 69,61 | 70,27 | 8 | 750.545 |
| 28/11/2024 | 71,40 | 70,27 | -1,61% | 70,00 | 71,40 | 70,03 | 69,01 | 70,27 | 22 | 7.661.575 |
| 27/11/2024 | 70,97 | 71,42 | +1,30% | 70,97 | 71,42 | 71,30 | 70,01 | 71,42 | 5 | 470.609 |
| 26/11/2024 | 70,99 | 70,50 | -0,70% | 70,50 | 71,42 | 70,67 | 70,50 | 71,42 | 12 | 3.286.602 |
| 25/11/2024 | 70,01 | 71,00 | -0,35% | 70,01 | 71,27 | 70,75 | 71,00 | 71,99 | 8 | 919.839 |
| 22/11/2024 | 72,85 | 71,25 | -2,25% | 70,36 | 72,85 | 71,20 | 70,37 | 71,25 | 16 | 591.035 |
| 21/11/2024 | 71,94 | 72,89 | +0,57% | 71,02 | 72,90 | 72,21 | 71,42 | 72,89 | 17 | 498.266 |
| 19/11/2024 | 70,81 | 72,48 | -0,55% | 70,50 | 72,48 | 70,99 | 70,51 | 72,88 | 14 | 369.160 |
| 18/11/2024 | 72,80 | 72,88 | +0,11% | 69,73 | 72,88 | 71,21 | 71,01 | 72,89 | 12 | 199.398 |
| 14/11/2024 | 72,90 | 72,80 | -0,14% | 72,80 | 72,90 | 72,82 | 69,51 | 72,79 | 3 | 36.410 |
| 13/11/2024 | 73,99 | 72,90 | -1,96% | 71,24 | 73,99 | 72,87 | 70,21 | 72,90 | 49 | 2.164.279 |
| 12/11/2024 | 72,11 | 74,36 | +3,13% | 69,00 | 74,36 | 70,69 | 70,01 | 74,36 | 12 | 268.648 |
| 11/11/2024 | 72,10 | 72,10 | 0,00% | 72,10 | 72,10 | 72,10 | 69,01 | 72,10 | 1 | 7.210 |
| 8/11/2024 | 73,99 | 72,10 | -2,17% | 71,01 | 73,99 | 72,18 | 71,01 | 73,80 | 10 | 137.146 |
| 7/11/2024 | 71,61 | 73,70 | +2,92% | 67,50 | 74,37 | 70,48 | 71,00 | 73,50 | 32 | 1.325.093 |
| 6/11/2024 | 74,44 | 71,61 | -2,44% | 71,61 | 74,44 | 71,75 | 70,22 | 71,60 | 5 | 143.503 |
| 5/11/2024 | 73,39 | 73,40 | -0,11% | 72,52 | 73,40 | 73,12 | 70,63 | 73,40 | 8 | 138.930 |
| 4/11/2024 | 75,50 | 73,48 | 0,00% | 73,48 | 75,50 | 75,38 | 72,52 | 72,60 | 4 | 271.392 |
| 1/11/2024 | 73,50 | 73,48 | -2,03% | 69,01 | 73,50 | 73,01 | 69,50 | 73,49 | 22 | 657.099 |
| 31/10/2024 | 69,84 | 75,00 | +7,31% | 67,81 | 75,00 | 71,14 | 75,00 | 75,08 | 30 | 5.713.019 |
| 30/10/2024 | 69,12 | 69,89 | -0,11% | 69,12 | 69,89 | 69,46 | 67,31 | 69,89 | 6 | 201.450 |
| 29/10/2024 | 68,65 | 69,97 | +1,94% | 66,99 | 70,00 | 69,12 | 67,18 | 69,97 | 25 | 601.402 |
| 28/10/2024 | 66,97 | 68,64 | -0,23% | 65,33 | 70,99 | 66,24 | 67,03 | 68,64 | 102 | 48.464.267 |
| 25/10/2024 | 66,96 | 68,80 | +2,76% | 66,95 | 68,80 | 68,65 | 67,03 | 68,80 | 4 | 260.881 |
| 24/10/2024 | 68,10 | 66,95 | -1,56% | 66,95 | 68,10 | 67,52 | 66,13 | 67,13 | 16 | 25.059.469 |
| 23/10/2024 | 70,78 | 68,01 | -3,93% | 67,69 | 70,78 | 69,60 | 68,00 | 70,69 | 3 | 34.804 |
| 22/10/2024 | 70,87 | 70,79 | +3,51% | 68,37 | 70,88 | 70,85 | 67,32 | 70,79 | 14 | 3.967.770 |
| 21/10/2024 | 67,00 | 68,39 | +2,07% | 67,00 | 69,81 | 68,18 | 67,03 | 68,39 | 22 | 1.193.161 |
| 18/10/2024 | 69,98 | 67,00 | +1,33% | 67,00 | 69,98 | 67,85 | 67,00 | 67,04 | 22 | 542.812 |
| 17/10/2024 | 69,99 | 66,12 | -4,16% | 64,66 | 69,99 | 66,06 | 66,12 | 67,00 | 32 | 3.190.890 |
| 16/10/2024 | 72,83 | 68,99 | -5,29% | 66,99 | 72,84 | 68,86 | 68,00 | 68,99 | 33 | 2.196.735 |
| 15/10/2024 | 72,15 | 72,84 | +0,96% | 72,00 | 72,87 | 72,12 | 71,70 | 72,83 | 9 | 259.648 |
| 14/10/2024 | 73,93 | 72,15 | -2,41% | 72,00 | 73,93 | 72,17 | 70,53 | 72,50 | 9 | 1.060.979 |
| 11/10/2024 | 74,14 | 73,93 | +1,32% | 72,34 | 74,38 | 73,90 | 73,93 | 73,94 | 14 | 591.231 |
| 10/10/2024 | 71,01 | 72,97 | +2,06% | 70,00 | 72,98 | 70,43 | 70,01 | 72,98 | 17 | 760.707 |
| 9/10/2024 | 74,80 | 71,50 | -4,40% | 70,00 | 74,80 | 71,54 | 71,50 | 73,38 | 45 | 18.065.709 |
| 8/10/2024 | 75,02 | 74,79 | -1,85% | 73,25 | 75,02 | 74,41 | 73,36 | 74,80 | 13 | 215.796 |
| 7/10/2024 | 76,29 | 76,20 | +1,59% | 74,03 | 76,58 | 74,90 | 76,00 | 76,55 | 20 | 1.071.172 |
| 4/10/2024 | 75,56 | 75,01 | -1,24% | 75,00 | 75,56 | 75,23 | 75,02 | 77,99 | 5 | 2.414.990 |
| 3/10/2024 | 74,27 | 75,95 | -8,33% | 74,27 | 76,46 | 75,95 | 75,55 | 77,90 | 8 | 645.628 |
| 2/10/2024 | 75,62 | 82,85 | +8,71% | 73,32 | 82,85 | 77,90 | 80,00 | 82,74 | 32 | 1.846.441 |
| 1/10/2024 | 80,95 | 76,21 | -5,91% | 75,25 | 80,95 | 75,81 | 76,24 | 77,50 | 15 | 507.940 |
| 30/9/2024 | 73,11 | 81,00 | +10,19% | 73,11 | 81,00 | 78,71 | 77,00 | 80,95 | 26 | 8.217.709 |
| 26/9/2024 | 75,86 | 73,51 | -3,10% | 73,00 | 75,86 | 73,23 | 73,51 | 75,00 | 107 | 46.880.172 |
| 25/9/2024 | 75,99 | 75,86 | -0,18% | 73,00 | 75,99 | 74,82 | 74,30 | 75,86 | 55 | 2.566.664 |
| 24/9/2024 | 77,39 | 76,00 | -0,28% | 70,85 | 77,98 | 72,73 | 73,11 | 76,00 | 55 | 22.308.512 |
| 23/9/2024 | 77,16 | 76,21 | -1,68% | 76,18 | 77,89 | 77,14 | 75,72 | 77,60 | 10 | 308.580 |
| 20/9/2024 | 75,02 | 77,51 | +1,99% | 75,02 | 77,51 | 75,04 | 76,28 | 77,99 | 12 | 41.665.002 |
| 19/9/2024 | 76,92 | 76,00 | -2,56% | 76,00 | 76,92 | 76,00 | 75,02 | 76,00 | 13 | 23.334.208 |
| 18/9/2024 | 78,00 | 78,00 | -0,26% | 78,00 | 78,00 | 78,00 | 76,92 | 77,70 | 1 | 7.800 |
| 17/9/2024 | 77,00 | 78,20 | -1,56% | 77,00 | 79,99 | 77,03 | 77,01 | 78,20 | 22 | 1.995.328 |
| 16/9/2024 | 78,13 | 79,44 | +1,68% | 76,50 | 79,44 | 78,20 | 80,00 | 80,49 | 22 | 594.343 |
| 13/9/2024 | 75,80 | 78,13 | +2,80% | 75,60 | 78,13 | 77,14 | 78,13 | 78,14 | 13 | 1.303.830 |
| 12/9/2024 | 77,95 | 76,00 | -3,14% | 76,00 | 79,22 | 76,94 | 76,00 | 78,14 | 63 | 47.282.219 |
| 11/9/2024 | 79,40 | 78,46 | -1,22% | 78,46 | 79,40 | 79,04 | 77,01 | 79,00 | 9 | 331.996 |
| 10/9/2024 | 79,43 | 79,43 | +1,24% | 79,43 | 79,43 | 79,43 | 78,47 | 78,99 | 1 | 7.943 |
| 9/9/2024 | 79,44 | 78,46 | -1,25% | 78,46 | 79,44 | 79,18 | 78,47 | 79,40 | 4 | 31.675 |
| 6/9/2024 | 77,75 | 79,45 | -1,78% | 77,75 | 80,15 | 78,70 | 77,76 | 79,44 | 6 | 157.407 |
| 5/9/2024 | 80,00 | 80,89 | -0,14% | 80,00 | 80,89 | 80,68 | 77,62 | 80,89 | 8 | 814.939 |
| 4/9/2024 | 78,97 | 81,00 | +2,57% | 78,97 | 81,00 | 80,63 | 81,00 | 81,08 | 10 | 403.173 |
| 3/9/2024 | 75,95 | 78,97 | -0,72% | 75,95 | 80,99 | 78,53 | 78,48 | 80,50 | 13 | 1.036.719 |
| 2/9/2024 | 79,66 | 79,54 | -0,16% | 78,58 | 79,66 | 78,99 | 78,58 | 79,54 | 11 | 908.457 |
| 30/8/2024 | 78,53 | 79,67 | +0,21% | 77,96 | 79,67 | 79,05 | 79,49 | 79,67 | 21 | 2.363.660 |
| 29/8/2024 | 79,51 | 79,50 | -0,05% | 79,50 | 79,51 | 79,50 | 77,54 | 79,51 | 2 | 87.451 |
| 28/8/2024 | 77,50 | 79,54 | +2,63% | 77,50 | 79,65 | 77,81 | 78,00 | 79,55 | 9 | 311.272 |
| 27/8/2024 | 79,67 | 77,50 | -0,91% | 77,50 | 79,67 | 77,62 | 77,50 | 79,64 | 10 | 1.210.978 |
| 26/8/2024 | 77,43 | 78,21 | +0,04% | 76,99 | 79,69 | 77,62 | 78,21 | 79,68 | 24 | 5.239.561 |
| 23/8/2024 | 78,00 | 78,18 | -1,00% | 77,13 | 79,87 | 77,98 | 78,18 | 79,86 | 17 | 2.698.390 |
| 22/8/2024 | 77,03 | 78,97 | +2,52% | 77,01 | 78,98 | 78,01 | 78,97 | 78,99 | 10 | 366.652 |
| 21/8/2024 | 77,03 | 77,03 | +0,04% | 77,00 | 77,70 | 77,00 | 77,06 | 77,70 | 9 | 46.308.364 |
| 20/8/2024 | 77,00 | 77,00 | -2,28% | 77,00 | 77,00 | 77,52 | 78,05 | 79,00 | 2 | 15.505 |
| 19/8/2024 | 77,99 | 78,80 | +0,18% | 77,72 | 78,80 | 78,05 | 78,80 | 79,89 | 11 | 2.771.078 |
| 15/8/2024 | 77,07 | 78,66 | +1,00% | 77,07 | 79,23 | 77,15 | 78,67 | 79,89 | 8 | 902.771 |
| 14/8/2024 | 77,79 | 77,88 | 0,00% | 77,00 | 77,88 | 77,82 | 77,01 | 79,89 | 7 | 1.252.946 |
| 13/8/2024 | 76,66 | 77,88 | +0,56% | 76,66 | 77,88 | 76,83 | 77,88 | 79,89 | 11 | 453.301 |
| 12/8/2024 | 76,90 | 77,45 | +1,12% | 76,59 | 77,45 | 77,03 | 77,45 | 79,49 | 25 | 5.408.162 |
| 9/8/2024 | 77,52 | 76,59 | -1,20% | 76,59 | 77,52 | 77,27 | 76,30 | 77,07 | 7 | 146.823 |
| 8/8/2024 | 77,51 | 77,52 | +0,01% | 76,41 | 77,52 | 77,40 | 76,66 | 79,60 | 9 | 356.072 |
| 7/8/2024 | 77,07 | 77,51 | -3,04% | 77,07 | 78,04 | 77,78 | 77,50 | 79,60 | 7 | 287.786 |
| 5/8/2024 | 77,08 | 79,94 | -1,79% | 77,07 | 79,94 | 77,33 | 77,09 | 79,94 | 11 | 293.868 |
| 2/8/2024 | 81,40 | 81,40 | +4,36% | 81,40 | 81,40 | 81,40 | 77,41 | 79,80 | 1 | 8.140 |
| 1/8/2024 | 75,22 | 78,00 | -0,99% | 75,22 | 78,00 | 77,99 | 77,31 | 77,98 | 7 | 234.069.411 |
| 31/7/2024 | 77,85 | 78,78 | +1,19% | 76,00 | 78,78 | 76,73 | 78,77 | 78,78 | 37 | 136.312.708 |
| 30/7/2024 | 76,50 | 77,85 | +0,06% | 75,99 | 77,85 | 76,04 | 77,50 | 77,86 | 26 | 7.984.599 |
| 29/7/2024 | 78,96 | 77,80 | -1,47% | 76,50 | 78,97 | 77,86 | 76,51 | 77,80 | 16 | 1.058.947 |
| 26/7/2024 | 79,46 | 78,96 | -0,63% | 78,02 | 79,46 | 78,83 | 76,71 | 78,96 | 7 | 110.370 |
| 25/7/2024 | 76,80 | 79,46 | +3,45% | 76,51 | 79,46 | 77,16 | 77,00 | 79,46 | 15 | 324.078 |
| 24/7/2024 | 76,52 | 76,81 | +0,41% | 76,52 | 76,81 | 76,54 | 76,52 | 76,80 | 3 | 84.201 |
| 23/7/2024 | 79,48 | 76,50 | -3,76% | 76,50 | 79,48 | 76,75 | 76,51 | 79,43 | 13 | 959.377 |
| 22/7/2024 | 76,50 | 79,49 | +3,62% | 76,50 | 80,02 | 79,00 | 76,51 | 79,50 | 16 | 466.137 |
| 19/7/2024 | 76,71 | 76,71 | +0,93% | 76,71 | 76,71 | 76,71 | 76,10 | 79,98 | 1 | 53.697 |
| 18/7/2024 | 76,13 | 76,00 | -0,31% | 76,00 | 76,13 | 76,00 | 76,15 | 78,26 | 5 | 30.666.099 |
| 17/7/2024 | 77,00 | 76,24 | -0,43% | 76,00 | 77,00 | 76,01 | 76,00 | 78,58 | 14 | 33.521.055 |
| 16/7/2024 | 76,83 | 76,57 | +0,09% | 76,50 | 76,84 | 76,57 | 76,50 | 78,71 | 8 | 1.110.388 |
| 15/7/2024 | 77,51 | 76,50 | -1,38% | 76,50 | 77,57 | 76,68 | 76,50 | 78,72 | 10 | 567.495 |
| 12/7/2024 | 76,50 | 77,57 | +0,74% | 76,50 | 77,57 | 76,89 | 77,57 | 78,79 | 7 | 545.960 |
| 11/7/2024 | 77,01 | 77,00 | -2,52% | 76,97 | 77,01 | 77,00 | 76,02 | 78,80 | 8 | 238.710 |
| 10/7/2024 | 79,20 | 78,99 | -0,27% | 78,68 | 79,20 | 79,00 | 76,01 | 78,99 | 9 | 410.801 |
| 9/7/2024 | 79,20 | 79,20 | 0,00% | 79,20 | 79,20 | 79,20 | 79,05 | 79,20 | 2 | 182.160 |
| 8/7/2024 | 79,05 | 79,20 | +0,01% | 79,05 | 79,20 | 79,10 | 79,05 | 79,20 | 11 | 363.894 |
| 5/7/2024 | 79,05 | 79,19 | +0,22% | 79,05 | 79,19 | 79,07 | 79,06 | 79,19 | 7 | 197.681 |
| 4/7/2024 | 79,01 | 79,02 | -0,49% | 79,00 | 79,02 | 79,01 | 79,00 | 79,19 | 10 | 553.097 |
| 3/7/2024 | 79,41 | 79,41 | -0,74% | 79,41 | 79,41 | 79,41 | 79,00 | 79,19 | 1 | 7.941 |
| 1/7/2024 | 81,50 | 80,00 | -2,44% | 80,00 | 81,55 | 81,07 | 79,55 | 79,99 | 13 | 1.021.512 |
| 28/6/2024 | 78,76 | 82,00 | +4,13% | 78,50 | 82,00 | 79,16 | 77,22 | 81,99 | 16 | 1.163.668 |
| 27/6/2024 | 78,74 | 78,75 | 0,00% | 78,74 | 78,75 | 78,74 | 77,37 | 78,75 | 3 | 62.999 |
| 26/6/2024 | 77,04 | 78,75 | +2,23% | 77,04 | 78,87 | 78,31 | 77,50 | 78,80 | 7 | 219.289 |
| 25/6/2024 | 76,99 | 77,03 | +0,04% | 76,12 | 77,03 | 76,59 | 77,03 | 78,86 | 18 | 1.677.432 |
| 24/6/2024 | 77,00 | 77,00 | -0,86% | 77,00 | 77,05 | 77,03 | 77,00 | 77,60 | 5 | 1.009.152 |
| 21/6/2024 | 75,62 | 77,67 | +1,53% | 75,62 | 77,67 | 76,30 | 75,62 | 78,70 | 12 | 518.845 |
| 20/6/2024 | 76,01 | 76,50 | +0,03% | 75,63 | 76,50 | 76,47 | 76,51 | 77,79 | 8 | 2.554.305 |
| 19/6/2024 | 76,48 | 76,48 | +1,14% | 76,48 | 76,48 | 76,30 | 75,62 | 76,47 | 3 | 38.151 |
| 18/6/2024 | 75,61 | 75,62 | +0,01% | 75,61 | 76,00 | 75,90 | 75,62 | 77,99 | 10 | 3.825.844 |
| 17/6/2024 | 75,20 | 75,61 | +0,55% | 75,10 | 75,61 | 75,35 | 75,61 | 75,98 | 19 | 5.176.897 |
| 14/6/2024 | 75,19 | 75,20 | 0,00% | 75,17 | 75,21 | 75,19 | 75,20 | 75,96 | 7 | 90.234 |
| 13/6/2024 | 75,20 | 75,20 | 0,00% | 70,53 | 75,20 | 74,07 | 73,00 | 74,00 | 15 | 1.229.705 |
| 12/6/2024 | 76,04 | 75,20 | -1,12% | 75,20 | 76,04 | 75,60 | 75,20 | 76,34 | 13 | 703.090 |
| 11/6/2024 | 78,85 | 76,05 | -2,25% | 76,02 | 78,85 | 76,56 | 76,05 | 77,54 | 74 | 6.094.176 |
| 10/6/2024 | 77,90 | 77,80 | -0,13% | 77,79 | 77,90 | 77,79 | 77,80 | 77,90 | 7 | 1.563.598 |
| 7/6/2024 | 78,49 | 77,90 | +0,27% | 77,63 | 79,25 | 78,33 | 77,66 | 77,90 | 17 | 423.018 |
| 6/6/2024 | 77,65 | 77,69 | 0,00% | 77,60 | 77,69 | 78,00 | 77,69 | 78,34 | 8 | 1.661.430 |
| 5/6/2024 | 77,70 | 77,69 | -0,01% | 77,69 | 77,95 | 77,81 | 77,69 | 78,34 | 11 | 1.151.630 |
| 4/6/2024 | 78,30 | 77,70 | -0,89% | 77,70 | 78,30 | 77,74 | 77,70 | 77,89 | 7 | 730.771 |
| 3/6/2024 | 78,42 | 78,40 | +0,01% | 78,40 | 78,42 | 78,40 | 78,40 | 78,99 | 9 | 188.170 |
| 31/5/2024 | 78,93 | 78,39 | -1,66% | 78,38 | 78,93 | 78,49 | 78,00 | 78,39 | 13 | 525.898 |
| 29/5/2024 | 79,45 | 79,71 | +1,08% | 78,75 | 79,85 | 79,51 | 78,01 | 79,71 | 18 | 540.727 |
| 28/5/2024 | 78,67 | 78,86 | -1,26% | 78,67 | 80,11 | 79,14 | 78,67 | 78,85 | 9 | 182.033 |
| 27/5/2024 | 80,55 | 79,87 | +0,18% | 79,00 | 80,55 | 79,89 | 78,65 | 79,87 | 13 | 679.108 |
| 24/5/2024 | 78,92 | 79,73 | +1,03% | 78,92 | 79,88 | 79,64 | 78,65 | 79,49 | 13 | 1.720.387 |
| 23/5/2024 | 78,61 | 78,92 | -0,98% | 78,00 | 79,28 | 78,20 | 78,52 | 79,24 | 51 | 3.581.926 |
| 22/5/2024 | 78,76 | 79,70 | -0,36% | 78,75 | 79,73 | 79,29 | 79,70 | 79,71 | 13 | 586.778 |
| 21/5/2024 | 78,89 | 79,99 | +1,39% | 78,89 | 79,99 | 79,01 | 78,93 | 79,98 | 13 | 158.032 |
| 20/5/2024 | 78,64 | 78,89 | +0,34% | 78,63 | 78,99 | 78,73 | 78,89 | 78,90 | 11 | 1.031.397 |
| 17/5/2024 | 79,34 | 78,62 | +0,63% | 78,62 | 79,37 | 79,20 | 78,65 | 79,30 | 10 | 300.988 |
| 16/5/2024 | 78,23 | 78,13 | -1,26% | 78,00 | 78,95 | 78,12 | 78,60 | 78,98 | 19 | 601.535 |
| 15/5/2024 | 79,31 | 79,13 | -0,23% | 78,05 | 79,31 | 78,66 | 78,05 | 79,13 | 21 | 401.180 |
| 14/5/2024 | 79,65 | 79,31 | -0,45% | 79,31 | 79,67 | 79,37 | 78,93 | 80,27 | 7 | 87.312 |