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.
FAED11 - FII ANH EDUC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 133,25 | 134,95 | +1,28% | 133,00 | 134,98 | 133,63 | 133,92 | 134,95 | 39 | 2.966.764 |
| 16/4/2025 | 135,19 | 133,24 | +0,16% | 133,00 | 136,97 | 133,95 | 135,00 | 135,55 | 95 | 9.497.524 |
| 15/4/2025 | 134,83 | 133,03 | -0,35% | 133,03 | 149,89 | 137,79 | 133,03 | 134,99 | 152 | 22.074.876 |
| 14/4/2025 | 134,24 | 133,50 | +0,44% | 133,00 | 136,84 | 133,78 | 133,50 | 135,68 | 226 | 6.889.780 |
| 11/4/2025 | 131,66 | 132,91 | -0,07% | 131,66 | 134,81 | 133,07 | 132,50 | 134,83 | 22 | 785.171 |
| 10/4/2025 | 135,37 | 133,00 | -0,46% | 131,41 | 135,37 | 132,71 | 131,56 | 133,00 | 335 | 6.781.697 |
| 9/4/2025 | 131,28 | 133,61 | +1,76% | 131,28 | 139,99 | 136,49 | 133,61 | 135,37 | 53 | 4.258.570 |
| 8/4/2025 | 136,21 | 131,30 | -2,64% | 131,20 | 136,21 | 132,19 | 131,30 | 132,50 | 447 | 7.759.807 |
| 7/4/2025 | 134,33 | 134,86 | +0,01% | 133,69 | 137,55 | 135,16 | 134,90 | 137,55 | 68 | 4.500.837 |
| 4/4/2025 | 134,00 | 134,84 | +0,63% | 134,00 | 136,00 | 134,56 | 134,80 | 134,84 | 66 | 5.503.755 |
| 3/4/2025 | 134,60 | 134,00 | -0,37% | 134,00 | 136,75 | 134,58 | 134,00 | 135,70 | 403 | 6.514.127 |
| 2/4/2025 | 135,05 | 134,50 | -0,95% | 134,50 | 135,57 | 134,89 | 134,50 | 136,75 | 212 | 6.838.929 |
| 1/4/2025 | 135,70 | 135,79 | +1,72% | 133,21 | 135,79 | 135,13 | 135,50 | 136,84 | 33 | 2.243.182 |
| 31/3/2025 | 134,01 | 133,50 | -0,01% | 133,50 | 136,33 | 133,99 | 133,50 | 134,78 | 416 | 6.338.013 |
| 28/3/2025 | 136,40 | 133,52 | -1,12% | 133,51 | 138,90 | 135,70 | 133,52 | 136,34 | 538 | 18.849.123 |
| 27/3/2025 | 137,20 | 135,03 | -1,27% | 135,02 | 139,89 | 138,08 | 135,03 | 137,29 | 418 | 10.260.028 |
| 26/3/2025 | 140,97 | 136,77 | -2,97% | 136,09 | 140,97 | 137,93 | 136,77 | 137,79 | 421 | 11.089.718 |
| 25/3/2025 | 139,49 | 140,96 | +2,06% | 136,10 | 140,97 | 139,26 | 140,96 | 142,00 | 420 | 14.497.055 |
| 24/3/2025 | 139,03 | 138,12 | -0,65% | 138,06 | 140,95 | 138,91 | 138,12 | 138,99 | 263 | 10.557.602 |
| 21/3/2025 | 140,03 | 139,03 | -0,70% | 137,70 | 144,95 | 140,13 | 139,02 | 140,32 | 73 | 6.782.727 |
| 20/3/2025 | 140,39 | 140,01 | -0,28% | 140,01 | 140,95 | 140,45 | 140,00 | 140,94 | 31 | 3.707.933 |
| 19/3/2025 | 139,62 | 140,40 | -0,07% | 139,61 | 140,50 | 140,08 | 140,00 | 140,40 | 29 | 2.353.485 |
| 18/3/2025 | 140,35 | 140,50 | +0,62% | 139,71 | 140,50 | 139,95 | 139,61 | 140,48 | 48 | 5.654.249 |
| 17/3/2025 | 140,28 | 139,63 | -0,46% | 139,63 | 140,44 | 140,16 | 139,63 | 140,00 | 15 | 1.135.347 |
| 14/3/2025 | 135,01 | 140,27 | +3,51% | 135,01 | 140,29 | 138,50 | 139,70 | 140,26 | 48 | 3.130.293 |
| 13/3/2025 | 136,63 | 135,51 | +0,01% | 134,31 | 136,64 | 134,96 | 134,91 | 135,50 | 212 | 4.089.531 |
| 12/3/2025 | 136,00 | 135,50 | -1,49% | 134,45 | 136,03 | 135,38 | 135,16 | 135,91 | 37 | 3.018.990 |
| 11/3/2025 | 137,98 | 137,55 | +0,04% | 136,31 | 140,40 | 138,33 | 137,55 | 139,96 | 65 | 6.224.984 |
| 10/3/2025 | 136,75 | 137,50 | +0,08% | 136,72 | 139,00 | 137,96 | 136,46 | 138,87 | 38 | 2.235.065 |
| 7/3/2025 | 135,40 | 137,39 | +2,49% | 135,40 | 139,00 | 136,70 | 136,45 | 138,47 | 71 | 4.661.559 |
| 6/3/2025 | 134,49 | 134,05 | +0,74% | 132,81 | 134,49 | 133,54 | 134,05 | 135,46 | 28 | 1.802.915 |
| 5/3/2025 | 133,00 | 133,06 | -0,63% | 133,00 | 136,40 | 133,84 | 133,01 | 134,00 | 64 | 5.688.363 |
| 28/2/2025 | 134,09 | 133,90 | +0,28% | 133,55 | 136,50 | 134,87 | 133,90 | 135,99 | 170 | 4.761.067 |
| 27/2/2025 | 135,50 | 133,53 | -0,72% | 133,52 | 135,50 | 134,51 | 133,52 | 134,72 | 45 | 2.394.355 |
| 26/2/2025 | 136,35 | 134,50 | -0,37% | 134,32 | 136,35 | 135,37 | 134,32 | 135,00 | 33 | 2.775.171 |
| 25/2/2025 | 131,21 | 135,00 | +2,57% | 131,21 | 135,00 | 132,53 | 135,03 | 135,51 | 53 | 2.067.490 |
| 24/2/2025 | 132,46 | 131,62 | -0,10% | 131,25 | 132,76 | 131,91 | 131,61 | 132,75 | 39 | 3.561.626 |
| 21/2/2025 | 131,70 | 131,75 | -0,03% | 131,20 | 132,21 | 131,77 | 131,75 | 132,09 | 49 | 7.655.875 |
| 20/2/2025 | 132,47 | 131,79 | +0,39% | 130,00 | 132,48 | 130,85 | 131,00 | 131,70 | 67 | 7.262.567 |
| 19/2/2025 | 131,05 | 131,28 | +0,11% | 131,05 | 131,81 | 131,58 | 131,28 | 132,46 | 16 | 355.287 |
| 18/2/2025 | 130,33 | 131,13 | +0,86% | 130,33 | 132,46 | 131,74 | 130,88 | 132,46 | 23 | 1.133.003 |
| 17/2/2025 | 132,76 | 130,01 | -0,76% | 129,99 | 137,14 | 132,49 | 130,00 | 131,20 | 151 | 26.207.510 |
| 14/2/2025 | 132,49 | 131,01 | +0,54% | 130,30 | 132,49 | 131,89 | 131,00 | 132,47 | 32 | 949.668 |
| 13/2/2025 | 130,30 | 130,30 | 0,00% | 130,29 | 130,30 | 130,29 | 130,30 | 133,49 | 40 | 17.968.359 |
| 12/2/2025 | 134,00 | 130,30 | -2,71% | 130,00 | 134,00 | 131,73 | 130,31 | 132,18 | 32 | 1.686.258 |
| 11/2/2025 | 133,00 | 133,93 | +0,34% | 132,92 | 133,94 | 133,11 | 133,93 | 133,94 | 20 | 1.663.887 |
| 10/2/2025 | 132,02 | 133,47 | -1,56% | 132,02 | 145,00 | 134,75 | 132,94 | 135,00 | 32 | 2.668.172 |
| 7/2/2025 | 133,75 | 135,59 | +1,38% | 133,62 | 147,00 | 136,27 | 135,01 | 135,60 | 51 | 11.651.386 |
| 6/2/2025 | 133,62 | 133,75 | +1,10% | 133,62 | 135,49 | 133,95 | 133,65 | 133,75 | 27 | 1.326.200 |
| 5/2/2025 | 135,50 | 132,29 | -1,98% | 132,29 | 135,52 | 133,24 | 132,27 | 133,00 | 58 | 7.275.374 |
| 4/2/2025 | 132,88 | 134,96 | +1,59% | 132,88 | 135,00 | 133,65 | 134,96 | 134,97 | 29 | 1.938.006 |
| 3/2/2025 | 130,51 | 132,85 | +0,28% | 130,51 | 132,85 | 132,47 | 131,50 | 132,85 | 39 | 1.589.757 |
| 31/1/2025 | 131,07 | 132,48 | +1,07% | 130,49 | 132,50 | 131,18 | 131,19 | 132,46 | 38 | 3.004.180 |
| 30/1/2025 | 129,95 | 131,08 | +2,17% | 128,50 | 131,08 | 129,86 | 130,49 | 131,08 | 28 | 2.116.821 |
| 29/1/2025 | 129,88 | 128,30 | -1,22% | 127,52 | 129,96 | 129,02 | 128,00 | 129,60 | 26 | 619.298 |
| 28/1/2025 | 131,20 | 129,88 | +0,22% | 127,01 | 131,20 | 129,40 | 127,81 | 129,92 | 60 | 2.872.809 |
| 27/1/2025 | 129,49 | 129,60 | -1,23% | 128,75 | 133,59 | 131,30 | 129,70 | 131,99 | 100 | 5.751.324 |
| 24/1/2025 | 133,01 | 131,21 | +0,05% | 131,00 | 133,55 | 132,22 | 131,21 | 132,51 | 30 | 1.308.983 |
| 23/1/2025 | 136,00 | 131,15 | -3,57% | 126,00 | 136,00 | 130,01 | 130,91 | 133,40 | 148 | 13.027.195 |
| 22/1/2025 | 135,39 | 136,00 | +1,49% | 135,00 | 136,00 | 135,42 | 135,00 | 136,00 | 23 | 2.302.191 |
| 21/1/2025 | 133,75 | 134,00 | +0,42% | 133,00 | 135,42 | 134,26 | 133,21 | 135,23 | 44 | 3.074.570 |
| 20/1/2025 | 138,56 | 133,44 | -3,63% | 133,44 | 138,56 | 136,89 | 133,63 | 135,42 | 38 | 3.107.546 |
| 17/1/2025 | 138,49 | 138,47 | +2,25% | 135,50 | 138,50 | 137,42 | 135,87 | 138,45 | 34 | 2.542.415 |
| 16/1/2025 | 138,53 | 135,42 | -2,25% | 133,41 | 138,88 | 137,16 | 134,92 | 138,53 | 70 | 3.264.493 |
| 15/1/2025 | 134,20 | 138,54 | +4,42% | 133,89 | 138,88 | 136,02 | 135,33 | 137,00 | 53 | 2.543.740 |
| 14/1/2025 | 134,29 | 132,67 | -1,24% | 130,71 | 134,30 | 132,97 | 132,70 | 133,50 | 52 | 3.430.771 |
| 13/1/2025 | 133,22 | 134,34 | +0,03% | 133,22 | 141,76 | 134,88 | 134,33 | 138,07 | 59 | 4.140.818 |
| 10/1/2025 | 134,39 | 134,30 | +1,90% | 133,19 | 135,60 | 134,52 | 134,30 | 134,58 | 30 | 3.040.193 |
| 9/1/2025 | 133,67 | 131,80 | -1,41% | 131,60 | 133,68 | 132,36 | 131,80 | 132,00 | 29 | 953.041 |
| 8/1/2025 | 133,68 | 133,68 | +0,26% | 133,31 | 133,68 | 133,63 | 133,40 | 133,68 | 61 | 2.819.675 |
| 7/1/2025 | 134,40 | 133,33 | -0,80% | 133,20 | 134,40 | 133,63 | 133,33 | 133,68 | 70 | 5.639.591 |
| 6/1/2025 | 133,10 | 134,40 | +0,98% | 131,10 | 134,42 | 133,43 | 134,40 | 134,42 | 55 | 3.002.306 |
| 3/1/2025 | 133,13 | 133,10 | +0,06% | 133,09 | 134,60 | 133,64 | 133,10 | 133,22 | 28 | 3.220.861 |
| 2/1/2025 | 132,85 | 133,02 | +0,48% | 132,03 | 134,50 | 133,61 | 133,02 | 134,41 | 59 | 3.153.211 |
| 30/12/2024 | 133,49 | 132,38 | -0,84% | 132,25 | 134,95 | 133,51 | 132,38 | 134,35 | 66 | 5.914.713 |
| 27/12/2024 | 131,27 | 133,50 | +1,70% | 129,12 | 134,95 | 131,16 | 130,31 | 133,00 | 78 | 6.702.280 |
| 26/12/2024 | 131,52 | 131,27 | +0,58% | 127,01 | 132,60 | 130,52 | 130,01 | 131,26 | 109 | 13.705.491 |
| 23/12/2024 | 131,52 | 130,51 | -0,77% | 130,00 | 131,52 | 130,47 | 130,19 | 130,51 | 87 | 14.796.265 |
| 20/12/2024 | 131,52 | 131,52 | 0,00% | 130,16 | 131,53 | 131,34 | 131,30 | 131,52 | 47 | 8.143.619 |
| 19/12/2024 | 130,04 | 131,52 | +1,15% | 130,04 | 134,01 | 130,88 | 130,15 | 132,45 | 53 | 5.026.075 |
| 18/12/2024 | 135,00 | 130,03 | -2,80% | 130,03 | 135,00 | 132,61 | 130,03 | 131,50 | 83 | 5.569.823 |
| 17/12/2024 | 135,01 | 133,77 | -0,92% | 133,77 | 135,97 | 134,87 | 133,75 | 134,99 | 49 | 5.691.835 |
| 16/12/2024 | 136,47 | 135,01 | -0,87% | 134,70 | 136,47 | 135,29 | 135,00 | 135,99 | 40 | 2.327.006 |
| 13/12/2024 | 136,47 | 136,20 | +0,38% | 134,26 | 136,47 | 134,98 | 134,40 | 136,47 | 61 | 2.780.669 |
| 12/12/2024 | 136,38 | 135,69 | -0,51% | 134,00 | 136,38 | 134,24 | 135,00 | 135,60 | 44 | 8.484.369 |
| 11/12/2024 | 135,89 | 136,39 | +0,30% | 133,08 | 136,55 | 135,20 | 134,11 | 135,31 | 72 | 10.289.220 |
| 10/12/2024 | 135,59 | 135,98 | +0,28% | 130,00 | 139,39 | 132,75 | 134,61 | 135,99 | 76 | 4.433.912 |
| 9/12/2024 | 135,99 | 135,60 | -0,29% | 134,99 | 138,11 | 135,47 | 135,59 | 136,94 | 45 | 2.492.703 |
| 6/12/2024 | 139,39 | 135,99 | +3,80% | 133,03 | 139,39 | 136,33 | 134,31 | 135,90 | 186 | 7.402.840 |
| 5/12/2024 | 140,49 | 131,01 | -5,07% | 131,01 | 140,49 | 137,28 | 131,01 | 139,00 | 85 | 20.524.097 |
| 4/12/2024 | 137,09 | 138,00 | +0,33% | 137,09 | 142,00 | 141,05 | 137,60 | 138,00 | 70 | 7.348.756 |
| 3/12/2024 | 141,00 | 137,54 | -1,80% | 136,51 | 141,00 | 138,38 | 136,81 | 137,54 | 103 | 11.928.618 |
| 2/12/2024 | 141,00 | 140,06 | -0,65% | 138,50 | 141,00 | 139,59 | 138,50 | 140,06 | 52 | 5.555.859 |
| 29/11/2024 | 139,32 | 140,97 | +1,18% | 139,32 | 141,00 | 140,72 | 140,04 | 140,96 | 42 | 4.629.928 |
| 28/11/2024 | 139,30 | 139,32 | +0,58% | 138,50 | 140,58 | 139,34 | 138,69 | 139,89 | 49 | 2.605.703 |
| 27/11/2024 | 138,99 | 138,52 | +0,88% | 138,52 | 140,95 | 139,94 | 138,51 | 139,30 | 50 | 7.053.413 |
| 26/11/2024 | 140,99 | 137,31 | -1,22% | 137,31 | 140,99 | 139,33 | 137,31 | 139,00 | 357 | 17.166.229 |
| 25/11/2024 | 140,16 | 139,00 | -0,51% | 138,03 | 145,00 | 140,09 | 138,99 | 140,50 | 121 | 9.092.410 |
| 22/11/2024 | 142,44 | 139,71 | -1,31% | 139,70 | 148,87 | 142,32 | 139,71 | 147,73 | 205 | 10.902.045 |
| 21/11/2024 | 140,00 | 141,56 | +1,84% | 139,22 | 150,00 | 145,56 | 141,55 | 147,89 | 134 | 11.499.730 |
| 19/11/2024 | 137,82 | 139,00 | +0,86% | 137,82 | 140,10 | 139,57 | 138,95 | 139,00 | 30 | 4.284.844 |
| 18/11/2024 | 136,80 | 137,82 | +0,75% | 136,71 | 140,10 | 138,21 | 137,15 | 139,19 | 65 | 7.919.763 |
| 14/11/2024 | 138,90 | 136,80 | -1,01% | 136,06 | 139,00 | 138,17 | 136,78 | 138,88 | 123 | 6.162.526 |
| 13/11/2024 | 137,91 | 138,20 | +0,21% | 135,45 | 138,21 | 137,33 | 136,06 | 138,00 | 49 | 4.573.283 |
| 12/11/2024 | 138,14 | 137,91 | 0,00% | 137,56 | 138,83 | 138,30 | 137,90 | 138,78 | 48 | 1.908.647 |
| 11/11/2024 | 137,56 | 137,91 | -0,57% | 126,50 | 139,20 | 137,80 | 137,92 | 138,82 | 162 | 20.464.665 |
| 8/11/2024 | 139,00 | 138,70 | -0,98% | 137,13 | 139,00 | 138,15 | 138,70 | 138,90 | 42 | 2.694.041 |
| 7/11/2024 | 138,51 | 140,07 | +1,34% | 138,51 | 140,68 | 139,78 | 139,04 | 140,50 | 50 | 3.438.710 |
| 6/11/2024 | 140,96 | 138,22 | -1,40% | 137,90 | 141,71 | 139,20 | 138,20 | 140,77 | 133 | 8.059.812 |
| 5/11/2024 | 138,75 | 140,18 | +1,03% | 138,69 | 140,19 | 139,85 | 140,18 | 140,19 | 102 | 5.468.179 |
| 4/11/2024 | 138,63 | 138,75 | +0,09% | 137,90 | 139,80 | 138,78 | 138,75 | 139,13 | 115 | 4.732.652 |
| 1/11/2024 | 139,98 | 138,62 | -0,97% | 138,50 | 139,98 | 138,86 | 138,61 | 139,45 | 111 | 4.318.676 |
| 31/10/2024 | 140,10 | 139,98 | -0,09% | 138,28 | 140,10 | 138,92 | 138,98 | 139,98 | 105 | 4.237.165 |
| 30/10/2024 | 138,28 | 140,10 | +0,09% | 138,28 | 140,67 | 140,22 | 140,09 | 140,39 | 131 | 8.595.668 |
| 29/10/2024 | 141,00 | 139,98 | -0,72% | 137,72 | 141,85 | 139,28 | 138,95 | 139,98 | 246 | 30.934.278 |
| 28/10/2024 | 140,10 | 141,00 | +0,64% | 140,10 | 141,67 | 141,08 | 141,00 | 141,60 | 114 | 4.514.613 |
| 25/10/2024 | 140,55 | 140,10 | -0,64% | 140,07 | 141,77 | 140,53 | 140,10 | 141,33 | 93 | 10.329.522 |
| 24/10/2024 | 140,20 | 141,00 | +0,57% | 140,20 | 142,16 | 141,04 | 141,01 | 141,82 | 98 | 4.569.926 |
| 23/10/2024 | 143,42 | 140,20 | -1,27% | 139,24 | 143,42 | 140,75 | 140,20 | 144,00 | 164 | 6.714.197 |
| 22/10/2024 | 145,04 | 142,00 | -2,09% | 139,99 | 145,76 | 143,43 | 141,00 | 143,87 | 146 | 9.423.438 |
| 21/10/2024 | 146,49 | 145,03 | -1,02% | 145,03 | 146,78 | 145,23 | 145,03 | 146,00 | 115 | 12.592.089 |
| 18/10/2024 | 146,56 | 146,53 | -0,02% | 145,48 | 146,56 | 145,95 | 145,05 | 146,54 | 13 | 715.203 |
| 17/10/2024 | 147,36 | 146,56 | +0,45% | 145,33 | 147,59 | 146,34 | 146,39 | 146,56 | 35 | 2.063.478 |
| 16/10/2024 | 147,84 | 145,90 | -0,80% | 143,44 | 148,00 | 145,27 | 145,80 | 145,90 | 381 | 10.256.442 |
| 15/10/2024 | 145,91 | 147,08 | +0,98% | 145,91 | 147,87 | 146,86 | 147,08 | 147,85 | 60 | 8.855.787 |
| 14/10/2024 | 145,01 | 145,65 | -0,60% | 145,01 | 146,61 | 146,32 | 145,64 | 145,65 | 73 | 5.194.473 |
| 11/10/2024 | 145,81 | 146,53 | +0,49% | 144,99 | 146,63 | 145,81 | 146,10 | 146,53 | 42 | 1.924.706 |
| 10/10/2024 | 146,76 | 145,81 | -0,65% | 145,24 | 146,76 | 145,46 | 145,25 | 146,63 | 18 | 2.109.247 |
| 9/10/2024 | 146,25 | 146,76 | +1,21% | 144,70 | 146,90 | 145,29 | 145,02 | 146,23 | 312 | 10.330.382 |
| 8/10/2024 | 146,56 | 145,00 | -1,06% | 144,94 | 147,76 | 145,20 | 145,00 | 145,97 | 324 | 9.801.590 |
| 7/10/2024 | 149,50 | 146,55 | -2,29% | 146,51 | 150,00 | 147,86 | 147,00 | 148,12 | 787 | 16.428.272 |
| 4/10/2024 | 151,54 | 149,99 | -0,45% | 148,21 | 152,00 | 149,14 | 149,00 | 149,50 | 661 | 13.005.642 |
| 3/10/2024 | 151,00 | 150,67 | -0,32% | 149,95 | 151,99 | 150,64 | 150,25 | 150,50 | 95 | 3.977.133 |
| 2/10/2024 | 150,68 | 151,15 | +0,31% | 150,50 | 151,15 | 150,98 | 150,90 | 151,46 | 26 | 4.031.250 |
| 1/10/2024 | 150,60 | 150,68 | +0,05% | 150,60 | 153,00 | 150,98 | 150,70 | 150,88 | 77 | 5.239.097 |
| 30/9/2024 | 150,81 | 150,60 | +0,33% | 149,43 | 150,99 | 150,66 | 150,22 | 151,95 | 20 | 2.576.345 |
| 26/9/2024 | 149,99 | 150,11 | +0,11% | 149,98 | 150,54 | 150,04 | 150,11 | 150,53 | 27 | 7.562.331 |
| 25/9/2024 | 150,41 | 149,95 | -0,34% | 149,86 | 151,00 | 150,56 | 149,95 | 149,99 | 68 | 16.697.753 |
| 24/9/2024 | 150,99 | 150,46 | -0,32% | 150,00 | 150,99 | 150,21 | 150,45 | 150,89 | 38 | 8.006.470 |
| 23/9/2024 | 152,59 | 150,95 | -1,08% | 150,00 | 152,60 | 150,85 | 150,50 | 150,94 | 80 | 4.676.358 |
| 20/9/2024 | 152,01 | 152,60 | +0,39% | 152,00 | 153,00 | 150,92 | 152,60 | 152,98 | 50 | 8.844.273 |
| 19/9/2024 | 153,63 | 152,00 | -1,07% | 152,00 | 153,63 | 152,80 | 152,00 | 153,00 | 59 | 3.927.019 |
| 18/9/2024 | 153,40 | 153,65 | +0,16% | 153,40 | 153,77 | 153,43 | 153,65 | 153,70 | 23 | 2.946.027 |
| 17/9/2024 | 153,83 | 153,41 | -0,27% | 152,60 | 153,83 | 153,53 | 153,41 | 153,78 | 36 | 5.204.817 |
| 16/9/2024 | 152,41 | 153,83 | +0,93% | 152,02 | 153,85 | 152,66 | 152,67 | 153,83 | 55 | 7.053.043 |
| 13/9/2024 | 152,98 | 152,42 | -0,08% | 152,10 | 153,00 | 152,86 | 152,42 | 153,00 | 36 | 2.568.130 |
| 12/9/2024 | 150,53 | 152,54 | -0,30% | 150,53 | 153,00 | 152,03 | 152,55 | 152,98 | 44 | 4.819.368 |
| 11/9/2024 | 153,00 | 153,00 | +0,26% | 152,04 | 153,00 | 152,95 | 152,06 | 153,00 | 20 | 933.026 |
| 10/9/2024 | 152,05 | 152,60 | +0,38% | 152,05 | 153,89 | 153,27 | 152,02 | 152,50 | 31 | 2.758.888 |
| 9/9/2024 | 151,94 | 152,02 | -0,96% | 150,05 | 153,52 | 151,87 | 152,01 | 152,97 | 77 | 10.069.146 |
| 6/9/2024 | 153,90 | 153,50 | -0,32% | 153,50 | 154,39 | 153,90 | 153,62 | 154,10 | 31 | 3.724.521 |
| 5/9/2024 | 154,39 | 154,00 | -0,26% | 153,17 | 154,47 | 153,98 | 153,72 | 154,00 | 43 | 2.586.948 |
| 4/9/2024 | 153,10 | 154,40 | +0,85% | 153,10 | 154,46 | 153,63 | 153,33 | 154,40 | 152 | 9.617.263 |
| 3/9/2024 | 153,01 | 153,10 | +0,06% | 153,00 | 153,80 | 153,26 | 153,05 | 153,10 | 31 | 4.383.494 |
| 2/9/2024 | 153,00 | 153,01 | +0,11% | 152,70 | 154,03 | 153,92 | 152,85 | 153,80 | 51 | 39.728.754 |
| 30/8/2024 | 151,80 | 152,84 | +0,71% | 151,80 | 152,99 | 152,80 | 151,85 | 152,84 | 54 | 5.042.535 |
| 29/8/2024 | 151,26 | 151,76 | -0,62% | 151,26 | 152,37 | 151,65 | 151,76 | 152,10 | 34 | 2.487.172 |
| 28/8/2024 | 152,77 | 152,70 | +0,46% | 152,20 | 152,77 | 152,53 | 152,20 | 152,68 | 29 | 3.752.293 |
| 27/8/2024 | 151,99 | 152,00 | +0,01% | 151,02 | 152,84 | 151,49 | 151,55 | 152,00 | 62 | 4.741.677 |
| 26/8/2024 | 151,99 | 151,99 | -0,27% | 151,99 | 152,40 | 152,16 | 151,99 | 152,83 | 18 | 593.429 |
| 23/8/2024 | 152,51 | 152,40 | -0,23% | 151,20 | 152,85 | 152,48 | 151,23 | 152,40 | 41 | 3.888.331 |
| 22/8/2024 | 152,87 | 152,75 | +0,49% | 152,40 | 152,87 | 152,52 | 152,40 | 152,75 | 31 | 3.690.985 |
| 21/8/2024 | 152,00 | 152,00 | +0,56% | 150,37 | 152,51 | 152,00 | 151,94 | 152,87 | 146 | 14.896.246 |
| 20/8/2024 | 152,87 | 151,16 | -0,87% | 150,98 | 152,87 | 151,14 | 151,15 | 152,44 | 65 | 22.838.257 |
| 19/8/2024 | 151,25 | 152,48 | +1,48% | 150,99 | 152,50 | 151,47 | 151,37 | 152,49 | 59 | 11.117.915 |
| 16/8/2024 | 151,40 | 150,25 | -0,81% | 149,10 | 151,74 | 150,82 | 150,30 | 150,88 | 132 | 34.387.446 |
| 15/8/2024 | 152,49 | 151,47 | +0,31% | 148,99 | 152,49 | 150,86 | 151,01 | 151,47 | 116 | 35.981.219 |
| 14/8/2024 | 152,72 | 151,00 | -1,23% | 149,99 | 152,80 | 150,86 | 150,89 | 151,00 | 175 | 22.087.029 |
| 13/8/2024 | 152,87 | 152,88 | +1,22% | 151,05 | 152,88 | 152,47 | 151,12 | 152,87 | 29 | 1.555.273 |
| 12/8/2024 | 152,20 | 151,04 | -0,76% | 150,71 | 152,88 | 151,78 | 151,03 | 151,93 | 68 | 10.458.089 |
| 9/8/2024 | 152,01 | 152,20 | +0,15% | 151,97 | 152,88 | 152,23 | 152,20 | 152,87 | 28 | 5.906.865 |
| 8/8/2024 | 152,00 | 151,97 | -0,67% | 151,42 | 152,99 | 152,12 | 151,42 | 151,97 | 47 | 4.928.977 |
| 7/8/2024 | 153,00 | 153,00 | +0,01% | 153,00 | 153,50 | 153,13 | 153,00 | 153,49 | 48 | 5.237.307 |
| 6/8/2024 | 153,50 | 152,98 | -0,49% | 152,62 | 153,50 | 153,28 | 152,98 | 153,47 | 31 | 2.912.492 |
| 5/8/2024 | 153,00 | 153,74 | +0,03% | 151,51 | 153,74 | 152,63 | 153,50 | 153,74 | 65 | 7.967.591 |
| 2/8/2024 | 154,05 | 153,70 | +0,07% | 153,60 | 154,05 | 153,69 | 153,61 | 153,74 | 31 | 1.613.809 |
| 1/8/2024 | 153,52 | 153,60 | +0,05% | 153,23 | 154,07 | 153,67 | 153,60 | 154,05 | 74 | 5.977.866 |
| 31/7/2024 | 154,04 | 153,52 | -0,43% | 153,32 | 154,04 | 153,57 | 153,40 | 153,52 | 10 | 276.429 |
| 30/7/2024 | 151,50 | 154,19 | +1,17% | 151,50 | 154,20 | 152,24 | 153,51 | 154,17 | 41 | 11.829.387 |
| 29/7/2024 | 151,98 | 152,40 | +0,53% | 151,51 | 153,61 | 152,12 | 151,81 | 152,40 | 108 | 22.514.264 |
| 26/7/2024 | 153,70 | 151,60 | -1,37% | 150,00 | 153,70 | 150,57 | 150,18 | 151,60 | 109 | 16.081.790 |
| 25/7/2024 | 153,49 | 153,70 | +0,15% | 152,78 | 153,70 | 153,61 | 152,90 | 153,70 | 17 | 1.152.144 |
| 24/7/2024 | 153,90 | 153,47 | -0,28% | 152,60 | 153,96 | 153,20 | 152,60 | 153,49 | 50 | 3.922.094 |
| 23/7/2024 | 153,19 | 153,90 | +0,46% | 153,19 | 154,04 | 153,72 | 153,60 | 153,90 | 33 | 5.518.566 |
| 22/7/2024 | 154,20 | 153,19 | -0,20% | 153,10 | 154,20 | 153,51 | 153,02 | 153,19 | 35 | 2.225.937 |
| 19/7/2024 | 154,20 | 153,50 | 0,00% | 153,01 | 154,20 | 153,41 | 153,01 | 153,50 | 15 | 1.334.679 |
| 18/7/2024 | 153,13 | 153,50 | +0,24% | 153,13 | 154,43 | 153,63 | 153,50 | 154,29 | 144 | 11.937.161 |
| 17/7/2024 | 154,20 | 153,13 | +0,08% | 153,01 | 154,50 | 153,88 | 153,45 | 154,18 | 56 | 3.400.767 |
| 16/7/2024 | 154,94 | 153,01 | -1,26% | 152,70 | 154,94 | 153,26 | 153,00 | 153,87 | 173 | 10.039.055 |
| 15/7/2024 | 153,09 | 154,96 | +1,16% | 152,02 | 154,99 | 153,17 | 154,15 | 154,93 | 61 | 12.575.866 |
| 12/7/2024 | 152,00 | 153,18 | +1,00% | 152,00 | 153,50 | 153,14 | 151,68 | 153,18 | 40 | 3.231.342 |
| 11/7/2024 | 153,47 | 151,67 | -0,22% | 150,03 | 153,96 | 151,97 | 151,68 | 152,49 | 72 | 8.237.174 |
| 10/7/2024 | 153,46 | 152,01 | -0,74% | 150,82 | 154,00 | 152,60 | 152,01 | 153,45 | 208 | 7.645.729 |
| 9/7/2024 | 151,51 | 153,15 | +0,76% | 151,51 | 154,99 | 152,90 | 153,15 | 154,20 | 47 | 2.461.784 |
| 8/7/2024 | 153,04 | 152,00 | -0,67% | 149,50 | 155,98 | 151,59 | 151,16 | 155,79 | 92 | 13.492.384 |
| 5/7/2024 | 154,00 | 153,03 | -0,63% | 151,22 | 154,29 | 152,39 | 153,02 | 154,09 | 208 | 4.907.140 |
| 4/7/2024 | 154,91 | 154,00 | -0,58% | 154,00 | 154,99 | 154,38 | 154,00 | 154,73 | 43 | 2.377.547 |
| 3/7/2024 | 154,98 | 154,90 | -0,06% | 154,90 | 155,00 | 154,96 | 154,07 | 154,99 | 25 | 2.882.389 |
| 2/7/2024 | 154,96 | 154,99 | +0,01% | 152,48 | 154,99 | 153,00 | 154,02 | 154,99 | 82 | 13.739.699 |
| 1/7/2024 | 154,98 | 154,97 | +0,34% | 154,47 | 155,00 | 154,97 | 154,97 | 155,00 | 37 | 3.982.765 |
| 28/6/2024 | 155,00 | 154,45 | -0,35% | 153,86 | 155,00 | 154,58 | 154,18 | 154,45 | 52 | 5.518.588 |
| 27/6/2024 | 152,98 | 155,00 | +1,31% | 152,56 | 155,00 | 153,99 | 154,55 | 155,00 | 48 | 10.748.911 |
| 26/6/2024 | 152,32 | 152,99 | +0,64% | 152,32 | 152,99 | 152,84 | 152,53 | 152,99 | 33 | 1.069.890 |
| 25/6/2024 | 152,00 | 152,01 | +0,01% | 151,99 | 152,92 | 152,19 | 152,00 | 152,91 | 54 | 7.762.035 |
| 24/6/2024 | 152,00 | 152,00 | -0,33% | 151,90 | 152,85 | 151,98 | 151,92 | 152,00 | 40 | 9.422.871 |
| 21/6/2024 | 152,99 | 152,51 | -0,32% | 151,16 | 153,00 | 152,41 | 152,51 | 152,97 | 71 | 5.121.016 |
| 20/6/2024 | 152,98 | 153,00 | 0,00% | 151,51 | 153,00 | 152,72 | 152,51 | 153,00 | 47 | 6.185.324 |
| 19/6/2024 | 152,99 | 153,00 | +0,66% | 151,50 | 153,00 | 152,71 | 152,05 | 153,00 | 66 | 5.222.897 |
| 18/6/2024 | 151,76 | 152,00 | +0,37% | 151,00 | 153,00 | 151,69 | 151,30 | 152,50 | 69 | 7.660.420 |
| 17/6/2024 | 153,49 | 151,44 | -1,34% | 151,44 | 153,49 | 152,21 | 151,44 | 153,30 | 75 | 7.184.506 |
| 14/6/2024 | 153,90 | 153,49 | +0,32% | 153,03 | 153,96 | 153,64 | 153,01 | 153,49 | 52 | 4.501.799 |
| 13/6/2024 | 154,98 | 153,00 | +0,09% | 152,93 | 154,98 | 153,35 | 152,91 | 154,18 | 46 | 5.627.962 |
| 12/6/2024 | 152,55 | 152,87 | -0,18% | 152,55 | 154,88 | 153,66 | 152,71 | 153,94 | 70 | 8.881.785 |
| 11/6/2024 | 153,07 | 153,15 | -0,33% | 152,00 | 157,04 | 152,88 | 153,15 | 153,90 | 48 | 4.066.832 |
| 10/6/2024 | 155,31 | 153,65 | -1,07% | 153,64 | 155,31 | 153,96 | 153,07 | 153,65 | 45 | 1.878.410 |
| 7/6/2024 | 156,01 | 155,31 | -0,44% | 155,02 | 157,92 | 157,26 | 155,10 | 157,20 | 46 | 2.217.437 |
| 6/6/2024 | 154,11 | 156,00 | +1,24% | 154,09 | 156,01 | 154,75 | 156,00 | 157,98 | 60 | 13.262.168 |
| 5/6/2024 | 154,11 | 154,09 | +0,19% | 154,00 | 154,67 | 154,39 | 154,01 | 154,09 | 65 | 5.064.257 |
| 4/6/2024 | 153,90 | 153,80 | -0,06% | 153,75 | 154,04 | 153,88 | 153,75 | 153,80 | 26 | 1.723.462 |
| 3/6/2024 | 154,05 | 153,89 | -0,11% | 153,00 | 154,05 | 153,65 | 153,68 | 153,89 | 53 | 3.272.777 |
| 31/5/2024 | 154,64 | 154,06 | -0,38% | 152,89 | 154,64 | 153,95 | 153,00 | 154,06 | 57 | 2.863.599 |
| 29/5/2024 | 152,15 | 154,64 | +0,55% | 152,15 | 154,75 | 153,15 | 153,91 | 154,64 | 42 | 2.955.840 |
| 28/5/2024 | 153,78 | 153,79 | +0,04% | 153,50 | 153,80 | 153,79 | 153,50 | 153,79 | 39 | 6.812.918 |
| 27/5/2024 | 154,22 | 153,73 | -0,31% | 152,10 | 154,22 | 152,47 | 152,48 | 153,73 | 75 | 6.617.555 |
| 24/5/2024 | 154,00 | 154,21 | +0,14% | 153,99 | 154,64 | 154,21 | 154,21 | 154,65 | 17 | 555.158 |
| 23/5/2024 | 154,68 | 153,99 | -0,10% | 153,31 | 154,69 | 154,19 | 153,99 | 154,00 | 44 | 1.572.787 |
| 22/5/2024 | 152,60 | 154,14 | -0,34% | 152,60 | 154,69 | 154,39 | 154,00 | 154,14 | 37 | 4.199.420 |
| 21/5/2024 | 153,71 | 154,66 | +0,65% | 152,12 | 154,68 | 153,98 | 153,79 | 154,66 | 89 | 3.172.066 |
| 20/5/2024 | 154,02 | 153,66 | -0,02% | 153,66 | 154,04 | 153,88 | 153,66 | 154,20 | 34 | 2.785.330 |
| 17/5/2024 | 153,32 | 153,69 | +0,44% | 153,16 | 154,70 | 154,04 | 154,01 | 154,04 | 17 | 338.905 |
| 16/5/2024 | 152,62 | 153,01 | 0,00% | 152,00 | 153,67 | 152,85 | 153,00 | 154,87 | 33 | 1.528.581 |
| 15/5/2024 | 152,49 | 153,01 | +0,53% | 152,49 | 156,89 | 154,11 | 153,00 | 154,49 | 108 | 9.986.462 |
| 14/5/2024 | 152,80 | 152,20 | -0,77% | 152,00 | 152,90 | 152,20 | 152,20 | 152,38 | 48 | 7.655.833 |
| 13/5/2024 | 153,55 | 153,38 | -0,10% | 152,70 | 153,55 | 153,23 | 153,38 | 153,39 | 42 | 1.808.188 |
| 10/5/2024 | 153,30 | 153,53 | +0,35% | 152,50 | 154,90 | 153,64 | 152,50 | 153,54 | 59 | 2.934.621 |
| 9/5/2024 | 153,50 | 153,00 | -0,30% | 152,55 | 159,50 | 153,38 | 152,55 | 153,00 | 62 | 12.899.796 |
| 8/5/2024 | 154,48 | 153,46 | -0,97% | 153,33 | 154,69 | 154,40 | 153,51 | 154,42 | 38 | 3.751.998 |
| 7/5/2024 | 154,75 | 154,97 | +0,14% | 154,30 | 154,98 | 154,74 | 154,51 | 154,95 | 26 | 1.779.570 |
| 6/5/2024 | 152,53 | 154,75 | +1,13% | 152,50 | 154,97 | 153,60 | 153,50 | 154,97 | 58 | 5.022.784 |
| 3/5/2024 | 153,21 | 153,02 | +0,02% | 153,00 | 153,99 | 153,33 | 153,02 | 153,92 | 60 | 12.052.022 |
| 2/5/2024 | 153,00 | 152,99 | -0,14% | 150,62 | 153,00 | 152,27 | 152,98 | 152,99 | 48 | 4.096.213 |
| 30/4/2024 | 153,95 | 153,21 | +0,14% | 153,01 | 153,96 | 153,79 | 153,20 | 153,98 | 28 | 1.153.485 |
| 29/4/2024 | 153,00 | 153,00 | 0,00% | 153,00 | 153,85 | 153,10 | 153,00 | 153,62 | 28 | 2.587.515 |
| 26/4/2024 | 153,77 | 153,00 | -0,64% | 153,00 | 153,97 | 153,08 | 153,00 | 153,85 | 55 | 7.409.150 |
| 25/4/2024 | 153,71 | 153,99 | +0,21% | 153,71 | 154,76 | 154,44 | 153,71 | 153,99 | 21 | 2.455.732 |
| 24/4/2024 | 153,91 | 153,66 | +0,43% | 151,82 | 155,00 | 153,27 | 153,00 | 153,71 | 60 | 22.209.425 |
| 23/4/2024 | 152,39 | 153,00 | +0,41% | 152,37 | 154,43 | 152,84 | 153,00 | 153,19 | 35 | 13.022.738 |
| 22/4/2024 | 154,90 | 152,37 | -1,05% | 151,82 | 154,90 | 152,36 | 152,01 | 152,38 | 80 | 6.810.551 |
| 19/4/2024 | 154,11 | 153,98 | -0,47% | 153,50 | 154,80 | 154,17 | 153,30 | 153,99 | 39 | 2.883.079 |