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.
FIVN11 - FII VIDANOVA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,16 | 2,25 | +5,63% | 2,16 | 2,36 | 2,25 | 2,13 | 2,25 | 25 | 126.371 |
| 16/4/2025 | 2,20 | 2,13 | -3,18% | 2,11 | 2,20 | 2,19 | 2,13 | 2,19 | 17 | 110.342 |
| 15/4/2025 | 2,10 | 2,20 | +2,33% | 2,08 | 2,20 | 2,18 | 2,15 | 2,20 | 32 | 284.623 |
| 14/4/2025 | 2,20 | 2,15 | -0,92% | 2,08 | 2,25 | 2,15 | 2,09 | 2,15 | 64 | 346.724 |
| 11/4/2025 | 2,14 | 2,17 | -0,91% | 1,96 | 2,19 | 2,09 | 1,82 | 2,16 | 47 | 160.055 |
| 10/4/2025 | 2,13 | 2,19 | +4,29% | 2,05 | 2,29 | 2,16 | 2,06 | 2,09 | 39 | 113.448 |
| 9/4/2025 | 2,82 | 2,10 | -25,00% | 2,04 | 2,82 | 2,18 | 2,10 | 2,29 | 34 | 944.683 |
| 8/4/2025 | 2,27 | 2,80 | +25,00% | 2,20 | 2,95 | 2,48 | 2,51 | 2,79 | 62 | 515.153 |
| 7/4/2025 | 2,02 | 2,24 | +12,00% | 1,81 | 2,24 | 2,07 | 1,91 | 2,24 | 31 | 136.486 |
| 4/4/2025 | 1,99 | 2,00 | -1,96% | 1,99 | 2,25 | 2,17 | 2,00 | 2,24 | 20 | 16.307 |
| 3/4/2025 | 2,03 | 2,04 | -2,39% | 1,85 | 2,09 | 1,97 | 2,04 | 2,08 | 27 | 35.764 |
| 2/4/2025 | 2,24 | 2,09 | -6,70% | 1,83 | 2,24 | 2,11 | 2,09 | 2,23 | 9 | 27.247 |
| 1/4/2025 | 2,25 | 2,24 | -0,88% | 2,20 | 2,25 | 2,23 | 1,90 | 2,24 | 15 | 58.000 |
| 31/3/2025 | 1,80 | 2,26 | +26,97% | 1,78 | 2,35 | 2,03 | 1,61 | 2,26 | 66 | 397.386 |
| 28/3/2025 | 1,66 | 1,78 | +8,54% | 1,55 | 1,80 | 1,63 | 1,64 | 1,78 | 19 | 63.239 |
| 27/3/2025 | 1,65 | 1,64 | -2,96% | 1,52 | 1,71 | 1,68 | 1,64 | 1,71 | 16 | 34.356 |
| 26/3/2025 | 1,65 | 1,69 | +4,32% | 1,63 | 1,70 | 1,68 | 1,65 | 1,69 | 11 | 17.702 |
| 25/3/2025 | 1,51 | 1,62 | +4,52% | 1,51 | 1,80 | 1,62 | 1,62 | 1,71 | 27 | 311.929 |
| 24/3/2025 | 1,57 | 1,55 | 0,00% | 1,52 | 1,59 | 1,55 | 1,55 | 1,59 | 15 | 14.017 |
| 21/3/2025 | 1,59 | 1,55 | -3,13% | 1,54 | 1,59 | 1,56 | 1,54 | 1,55 | 7 | 4.542 |
| 20/3/2025 | 1,60 | 1,60 | 0,00% | 1,52 | 1,60 | 1,59 | 1,54 | 1,60 | 15 | 8.612 |
| 19/3/2025 | 1,51 | 1,60 | +5,96% | 1,51 | 1,60 | 1,53 | 1,55 | 1,60 | 19 | 132.486 |
| 18/3/2025 | 1,58 | 1,51 | -5,63% | 1,50 | 1,58 | 1,52 | 1,51 | 1,56 | 16 | 37.478 |
| 17/3/2025 | 1,57 | 1,60 | +3,23% | 1,55 | 1,60 | 1,55 | 1,48 | 1,60 | 8 | 16.672 |
| 14/3/2025 | 1,55 | 1,55 | +1,31% | 1,55 | 1,55 | 1,55 | 1,55 | 1,62 | 15 | 90.675 |
| 13/3/2025 | 1,51 | 1,53 | +1,32% | 1,51 | 1,53 | 1,52 | 1,47 | 1,53 | 16 | 69.639 |
| 12/3/2025 | 1,47 | 1,51 | +0,67% | 1,46 | 1,51 | 1,49 | 1,49 | 1,52 | 20 | 22.100 |
| 11/3/2025 | 1,50 | 1,50 | +1,35% | 1,46 | 1,50 | 1,47 | 1,46 | 1,50 | 17 | 28.762 |
| 10/3/2025 | 1,48 | 1,48 | 0,00% | 1,46 | 1,60 | 1,47 | 1,47 | 1,48 | 19 | 86.446 |
| 7/3/2025 | 1,52 | 1,48 | -1,33% | 1,46 | 1,53 | 1,50 | 1,48 | 1,49 | 30 | 211.228 |
| 6/3/2025 | 1,45 | 1,50 | -5,66% | 1,45 | 1,52 | 1,48 | 1,50 | 1,52 | 23 | 165.300 |
| 5/3/2025 | 1,62 | 1,59 | -1,85% | 1,49 | 1,62 | 1,50 | 1,50 | 1,52 | 10 | 32.630 |
| 28/2/2025 | 1,49 | 1,62 | +10,20% | 1,49 | 1,63 | 1,60 | 1,50 | 1,61 | 23 | 218.219 |
| 27/2/2025 | 1,47 | 1,47 | +1,38% | 1,46 | 1,55 | 1,53 | 1,47 | 1,54 | 20 | 236.915 |
| 26/2/2025 | 1,47 | 1,45 | 0,00% | 1,45 | 1,47 | 1,46 | 1,45 | 1,47 | 9 | 3.505 |
| 25/2/2025 | 1,46 | 1,45 | 0,00% | 1,45 | 1,55 | 1,48 | 1,45 | 1,51 | 12 | 31.265 |
| 24/2/2025 | 1,56 | 1,45 | -6,45% | 1,45 | 1,56 | 1,50 | 1,45 | 1,53 | 52 | 981.478 |
| 21/2/2025 | 1,54 | 1,55 | +1,31% | 1,50 | 1,59 | 1,51 | 1,51 | 1,56 | 18 | 276.291 |
| 20/2/2025 | 1,62 | 1,53 | -4,38% | 1,53 | 1,62 | 1,58 | 1,54 | 1,60 | 18 | 41.631 |
| 19/2/2025 | 1,56 | 1,60 | +2,56% | 1,53 | 1,60 | 1,53 | 1,58 | 1,60 | 21 | 43.571 |
| 18/2/2025 | 1,62 | 1,56 | -3,11% | 1,55 | 1,62 | 1,56 | 1,56 | 1,63 | 20 | 16.286 |
| 17/2/2025 | 1,56 | 1,61 | +4,55% | 1,54 | 1,63 | 1,57 | 1,56 | 1,63 | 17 | 12.952 |
| 14/2/2025 | 1,60 | 1,54 | -2,53% | 1,53 | 1,60 | 1,58 | 1,54 | 1,59 | 30 | 423.338 |
| 13/2/2025 | 1,51 | 1,58 | +3,95% | 1,51 | 1,58 | 1,51 | 1,52 | 1,57 | 8 | 9.265 |
| 12/2/2025 | 1,56 | 1,52 | -5,00% | 1,52 | 1,60 | 1,59 | 1,52 | 1,60 | 7 | 4.620 |
| 11/2/2025 | 1,60 | 1,60 | +1,27% | 1,59 | 1,60 | 1,59 | 1,52 | 1,60 | 12 | 7.505 |
| 10/2/2025 | 1,54 | 1,58 | +3,95% | 1,51 | 1,61 | 1,52 | 1,52 | 1,58 | 19 | 30.071 |
| 7/2/2025 | 1,51 | 1,52 | -1,94% | 1,51 | 1,59 | 1,54 | 1,51 | 1,60 | 25 | 79.677 |
| 6/2/2025 | 1,50 | 1,55 | +1,97% | 1,50 | 1,62 | 1,53 | 1,52 | 1,62 | 22 | 95.074 |
| 5/2/2025 | 1,51 | 1,52 | -2,56% | 1,51 | 1,61 | 1,55 | 1,52 | 1,60 | 21 | 35.896 |
| 4/2/2025 | 1,52 | 1,56 | +3,31% | 1,51 | 1,56 | 1,51 | 1,55 | 1,56 | 15 | 73.899 |
| 3/2/2025 | 1,58 | 1,51 | -4,43% | 1,51 | 1,61 | 1,53 | 1,51 | 1,58 | 22 | 96.695 |
| 31/1/2025 | 1,50 | 1,58 | +5,33% | 1,50 | 1,60 | 1,56 | 1,57 | 1,60 | 19 | 288.252 |
| 30/1/2025 | 1,52 | 1,50 | -1,96% | 1,50 | 1,57 | 1,50 | 1,51 | 1,57 | 18 | 402.480 |
| 29/1/2025 | 1,57 | 1,53 | -1,29% | 1,53 | 1,57 | 1,54 | 1,55 | 1,58 | 7 | 6.945 |
| 28/1/2025 | 1,68 | 1,55 | -6,63% | 1,55 | 1,68 | 1,57 | 1,55 | 1,63 | 22 | 405.322 |
| 27/1/2025 | 1,60 | 1,66 | +5,06% | 1,58 | 1,68 | 1,66 | 1,66 | 1,68 | 18 | 14.628 |
| 24/1/2025 | 1,65 | 1,58 | -2,47% | 1,58 | 1,69 | 1,58 | 1,58 | 1,69 | 14 | 41.311 |
| 23/1/2025 | 1,72 | 1,62 | -4,71% | 1,62 | 1,72 | 1,68 | 1,62 | 1,72 | 12 | 11.095 |
| 22/1/2025 | 1,79 | 1,70 | -5,03% | 1,70 | 1,79 | 1,72 | 1,70 | 1,71 | 30 | 47.391 |
| 21/1/2025 | 1,74 | 1,79 | +4,07% | 1,62 | 1,79 | 1,77 | 1,63 | 1,79 | 22 | 43.800 |
| 20/1/2025 | 1,69 | 1,72 | +1,78% | 1,62 | 1,72 | 1,68 | 1,67 | 1,78 | 29 | 72.856 |
| 17/1/2025 | 1,61 | 1,69 | +5,63% | 1,61 | 1,91 | 1,75 | 1,68 | 1,79 | 147 | 492.418 |
| 16/1/2025 | 1,54 | 1,60 | +4,58% | 1,54 | 1,71 | 1,67 | 1,59 | 1,62 | 74 | 264.092 |
| 15/1/2025 | 1,50 | 1,53 | +1,32% | 1,50 | 1,59 | 1,52 | 1,52 | 1,58 | 25 | 486.624 |
| 14/1/2025 | 1,68 | 1,51 | -2,58% | 1,51 | 1,68 | 1,51 | 1,51 | 1,55 | 35 | 577.842 |
| 13/1/2025 | 1,60 | 1,55 | -3,13% | 1,55 | 1,68 | 1,58 | 1,55 | 1,61 | 28 | 22.090 |
| 10/1/2025 | 1,58 | 1,60 | +1,27% | 1,54 | 1,67 | 1,55 | 1,57 | 1,60 | 19 | 45.436 |
| 9/1/2025 | 1,63 | 1,58 | -1,86% | 1,56 | 1,68 | 1,61 | 1,57 | 1,61 | 23 | 53.210 |
| 8/1/2025 | 1,58 | 1,61 | +1,90% | 1,54 | 1,70 | 1,58 | 1,57 | 1,65 | 25 | 38.757 |
| 7/1/2025 | 1,57 | 1,58 | +1,94% | 1,57 | 1,58 | 1,57 | 1,58 | 1,74 | 5 | 30.473 |
| 6/1/2025 | 1,55 | 1,55 | +1,31% | 1,53 | 1,69 | 1,59 | 1,55 | 1,68 | 23 | 38.651 |
| 3/1/2025 | 1,63 | 1,53 | -4,97% | 1,53 | 1,63 | 1,55 | 1,53 | 1,54 | 28 | 88.240 |
| 2/1/2025 | 1,55 | 1,61 | +3,87% | 1,52 | 1,70 | 1,60 | 1,61 | 1,64 | 23 | 21.927 |
| 30/12/2024 | 1,69 | 1,55 | -6,63% | 1,53 | 1,69 | 1,55 | 1,53 | 1,55 | 25 | 72.804 |
| 27/12/2024 | 1,76 | 1,66 | -4,60% | 1,65 | 2,00 | 1,80 | 1,67 | 2,19 | 26 | 222.015 |
| 26/12/2024 | 1,62 | 1,74 | +9,43% | 1,52 | 2,30 | 2,14 | 1,79 | 2,00 | 41 | 218.635 |
| 23/12/2024 | 1,59 | 1,59 | +1,27% | 1,57 | 1,83 | 1,79 | 1,58 | 1,80 | 24 | 144.888 |
| 20/12/2024 | 1,55 | 1,57 | +0,64% | 1,55 | 1,57 | 1,56 | 1,59 | 1,80 | 7 | 15.600 |
| 19/12/2024 | 1,84 | 1,56 | -18,32% | 1,51 | 1,84 | 1,70 | 1,56 | 1,70 | 11 | 52.334 |
| 18/12/2024 | 1,92 | 1,91 | -0,52% | 1,91 | 2,10 | 2,00 | 1,91 | 2,20 | 27 | 50.474 |
| 17/12/2024 | 1,95 | 1,92 | -6,80% | 1,91 | 2,05 | 1,95 | 1,91 | 1,92 | 23 | 124.783 |
| 16/12/2024 | 2,05 | 2,06 | +0,49% | 1,97 | 2,09 | 2,03 | 2,05 | 2,06 | 32 | 49.163 |
| 13/12/2024 | 2,05 | 2,05 | +0,49% | 2,05 | 2,05 | 2,05 | 2,05 | 2,15 | 2 | 615 |
| 12/12/2024 | 2,06 | 2,04 | -0,49% | 2,04 | 2,35 | 2,09 | 2,05 | 2,29 | 27 | 142.338 |
| 11/12/2024 | 2,02 | 2,05 | +0,49% | 2,02 | 2,08 | 2,04 | 2,05 | 2,06 | 12 | 14.311 |
| 10/12/2024 | 2,04 | 2,04 | +0,99% | 2,04 | 2,04 | 2,04 | 2,02 | 2,05 | 1 | 204 |
| 9/12/2024 | 2,03 | 2,02 | 0,00% | 2,02 | 2,03 | 2,02 | 2,04 | 2,32 | 16 | 19.836 |
| 6/12/2024 | 2,00 | 2,02 | -1,46% | 2,00 | 2,06 | 2,05 | 2,02 | 2,35 | 20 | 112.862 |
| 5/12/2024 | 1,99 | 2,05 | +2,50% | 1,99 | 2,07 | 2,04 | 2,05 | 2,07 | 24 | 50.689 |
| 4/12/2024 | 2,08 | 2,00 | -4,31% | 1,99 | 2,09 | 2,04 | 1,98 | 2,05 | 23 | 72.668 |
| 3/12/2024 | 2,04 | 2,09 | +3,98% | 1,96 | 2,09 | 2,00 | 2,00 | 2,06 | 14 | 16.051 |
| 2/12/2024 | 2,10 | 2,01 | -4,29% | 2,01 | 2,12 | 2,03 | 2,01 | 2,12 | 36 | 188.893 |
| 29/11/2024 | 2,05 | 2,10 | +0,96% | 2,05 | 2,10 | 2,06 | 2,06 | 2,10 | 6 | 6.184 |
| 28/11/2024 | 2,08 | 2,08 | -1,89% | 2,08 | 2,15 | 2,09 | 2,08 | 2,11 | 21 | 69.106 |
| 27/11/2024 | 2,13 | 2,12 | -2,75% | 2,08 | 2,13 | 2,11 | 2,09 | 2,12 | 23 | 122.948 |
| 26/11/2024 | 2,09 | 2,18 | +2,83% | 2,08 | 2,22 | 2,14 | 2,18 | 2,31 | 15 | 156.011 |
| 25/11/2024 | 2,30 | 2,12 | -6,61% | 2,10 | 2,34 | 2,12 | 2,12 | 2,33 | 36 | 870.006 |
| 22/11/2024 | 2,08 | 2,27 | +6,57% | 2,04 | 2,39 | 2,16 | 2,27 | 2,33 | 19 | 84.136 |
| 21/11/2024 | 2,12 | 2,13 | +2,40% | 2,05 | 2,13 | 2,07 | 2,10 | 2,41 | 15 | 61.749 |
| 19/11/2024 | 2,27 | 2,08 | -7,14% | 2,08 | 2,39 | 2,16 | 2,07 | 2,08 | 28 | 678.901 |
| 18/11/2024 | 2,32 | 2,24 | -3,45% | 2,16 | 2,32 | 2,24 | 2,24 | 2,43 | 10 | 15.032 |
| 14/11/2024 | 2,17 | 2,32 | +5,94% | 2,17 | 2,43 | 2,31 | 2,32 | 2,43 | 13 | 20.403 |
| 13/11/2024 | 2,35 | 2,19 | -7,59% | 2,19 | 2,35 | 2,29 | 2,19 | 2,23 | 21 | 85.775 |
| 12/11/2024 | 2,40 | 2,37 | -3,27% | 2,37 | 2,40 | 2,37 | 2,37 | 2,45 | 18 | 77.293 |
| 11/11/2024 | 2,46 | 2,45 | -0,41% | 2,40 | 2,51 | 2,43 | 2,39 | 2,45 | 37 | 40.013 |
| 8/11/2024 | 2,47 | 2,46 | +0,82% | 2,45 | 2,54 | 2,48 | 2,46 | 2,48 | 10 | 10.689 |
| 7/11/2024 | 2,49 | 2,44 | -2,40% | 2,44 | 2,49 | 2,47 | 2,44 | 2,49 | 12 | 12.878 |
| 6/11/2024 | 2,52 | 2,50 | +0,40% | 2,37 | 2,55 | 2,51 | 2,44 | 2,50 | 21 | 556.649 |
| 5/11/2024 | 2,43 | 2,49 | +1,63% | 2,43 | 2,50 | 2,49 | 2,45 | 2,50 | 18 | 95.500 |
| 4/11/2024 | 2,45 | 2,45 | 0,00% | 2,43 | 2,45 | 2,44 | 2,44 | 2,45 | 14 | 17.852 |
| 1/11/2024 | 2,46 | 2,45 | +0,82% | 2,45 | 2,54 | 2,45 | 2,45 | 2,52 | 18 | 19.433 |
| 31/10/2024 | 2,73 | 2,43 | -10,00% | 2,43 | 2,73 | 2,55 | 2,42 | 2,43 | 37 | 951.072 |
| 30/10/2024 | 2,52 | 2,70 | -2,88% | 2,52 | 2,70 | 2,64 | 2,68 | 2,70 | 95 | 1.085.131 |
| 29/10/2024 | 2,53 | 2,78 | +8,59% | 2,53 | 2,78 | 2,74 | 2,70 | 2,78 | 7 | 31.624 |
| 28/10/2024 | 2,79 | 2,56 | -8,57% | 2,53 | 2,80 | 2,76 | 2,56 | 2,78 | 50 | 115.269 |
| 25/10/2024 | 2,85 | 2,80 | -1,75% | 2,53 | 2,85 | 2,60 | 2,59 | 2,80 | 12 | 30.965 |
| 24/10/2024 | 2,84 | 2,85 | -2,06% | 2,74 | 2,90 | 2,81 | 2,51 | 2,86 | 31 | 109.328 |
| 23/10/2024 | 2,39 | 2,91 | +21,76% | 2,29 | 3,10 | 2,86 | 2,74 | 2,90 | 72 | 989.651 |
| 22/10/2024 | 2,30 | 2,39 | +2,14% | 2,29 | 2,39 | 2,38 | 2,30 | 2,39 | 9 | 19.047 |
| 21/10/2024 | 2,38 | 2,34 | -1,68% | 2,34 | 2,40 | 2,34 | 2,34 | 2,39 | 27 | 42.208 |
| 18/10/2024 | 2,37 | 2,38 | -1,65% | 2,37 | 2,47 | 2,41 | 2,38 | 2,45 | 26 | 28.263 |
| 17/10/2024 | 2,51 | 2,42 | -2,42% | 2,25 | 2,51 | 2,33 | 2,41 | 2,42 | 71 | 533.915 |
| 16/10/2024 | 2,77 | 2,48 | -10,47% | 2,43 | 2,77 | 2,56 | 2,48 | 2,56 | 76 | 680.134 |
| 15/10/2024 | 2,66 | 2,77 | -1,07% | 2,60 | 2,78 | 2,64 | 2,62 | 2,76 | 52 | 827.075 |
| 14/10/2024 | 3,03 | 2,80 | -6,67% | 2,60 | 3,03 | 2,70 | 2,74 | 2,80 | 45 | 5.503.660 |
| 11/10/2024 | 3,03 | 3,00 | -3,23% | 2,95 | 3,10 | 2,97 | 2,98 | 3,08 | 19 | 65.244 |
| 10/10/2024 | 2,99 | 3,10 | +0,32% | 2,89 | 3,10 | 3,07 | 3,05 | 3,10 | 17 | 71.115 |
| 9/10/2024 | 2,76 | 3,09 | +10,75% | 2,76 | 3,17 | 2,97 | 3,06 | 3,09 | 32 | 189.260 |
| 8/10/2024 | 2,93 | 2,79 | -6,69% | 2,77 | 2,95 | 2,81 | 2,79 | 2,89 | 15 | 39.395 |
| 7/10/2024 | 3,25 | 2,99 | -8,00% | 2,99 | 3,25 | 3,20 | 2,99 | 3,04 | 26 | 50.606 |
| 4/10/2024 | 3,16 | 3,25 | +0,62% | 3,16 | 3,34 | 3,24 | 3,20 | 3,25 | 29 | 680.661 |
| 3/10/2024 | 3,40 | 3,23 | -7,18% | 3,17 | 3,40 | 3,28 | 3,22 | 3,24 | 27 | 66.641 |
| 2/10/2024 | 3,22 | 3,48 | +8,41% | 3,22 | 3,83 | 3,44 | 3,31 | 3,40 | 119 | 1.089.609 |
| 1/10/2024 | 2,76 | 3,21 | +16,30% | 2,76 | 3,70 | 3,24 | 3,21 | 3,25 | 288 | 1.269.870 |
| 30/9/2024 | 2,75 | 2,76 | +0,36% | 2,75 | 2,80 | 2,76 | 2,76 | 2,80 | 18 | 23.793 |
| 26/9/2024 | 2,75 | 2,75 | -1,79% | 2,75 | 2,75 | 2,75 | 2,75 | 2,80 | 8 | 12.375 |
| 25/9/2024 | 2,81 | 2,80 | +0,72% | 2,76 | 2,81 | 2,78 | 2,76 | 2,80 | 18 | 39.258 |
| 24/9/2024 | 2,78 | 2,78 | 0,00% | 2,76 | 2,78 | 2,77 | 2,76 | 2,78 | 16 | 23.838 |
| 23/9/2024 | 2,80 | 2,78 | -0,71% | 2,76 | 2,83 | 2,79 | 2,76 | 2,78 | 32 | 115.810 |
| 20/9/2024 | 2,75 | 2,80 | +1,82% | 2,75 | 2,80 | 2,75 | 2,78 | 2,80 | 12 | 116.341 |
| 19/9/2024 | 2,76 | 2,75 | -0,72% | 2,75 | 2,77 | 2,75 | 2,75 | 2,76 | 15 | 53.943 |
| 18/9/2024 | 2,76 | 2,77 | +0,73% | 2,75 | 2,80 | 2,77 | 2,77 | 2,80 | 22 | 70.857 |
| 17/9/2024 | 2,76 | 2,75 | -0,72% | 2,75 | 2,80 | 2,76 | 2,75 | 2,77 | 18 | 51.210 |
| 16/9/2024 | 2,78 | 2,77 | -0,36% | 2,77 | 2,78 | 2,77 | 2,77 | 2,82 | 24 | 57.675 |
| 13/9/2024 | 2,77 | 2,78 | -1,07% | 2,76 | 2,83 | 2,80 | 2,76 | 2,78 | 18 | 20.762 |
| 12/9/2024 | 2,75 | 2,81 | -1,06% | 2,75 | 2,83 | 2,76 | 2,81 | 2,83 | 23 | 61.833 |
| 11/9/2024 | 2,83 | 2,84 | +1,43% | 2,78 | 2,88 | 2,82 | 2,83 | 2,84 | 21 | 40.156 |
| 10/9/2024 | 2,83 | 2,80 | -1,41% | 2,77 | 2,84 | 2,81 | 2,79 | 2,80 | 17 | 39.408 |
| 9/9/2024 | 2,83 | 2,84 | +1,07% | 2,81 | 2,84 | 2,83 | 2,81 | 2,84 | 32 | 100.193 |
| 6/9/2024 | 2,79 | 2,81 | +0,72% | 2,78 | 2,81 | 2,79 | 2,81 | 2,84 | 29 | 249.355 |
| 5/9/2024 | 2,82 | 2,79 | 0,00% | 2,78 | 2,87 | 2,85 | 2,78 | 2,85 | 18 | 33.388 |
| 4/9/2024 | 2,81 | 2,79 | +0,36% | 2,76 | 2,88 | 2,83 | 2,79 | 2,87 | 27 | 322.565 |
| 3/9/2024 | 2,84 | 2,78 | -2,46% | 2,78 | 2,85 | 2,81 | 2,78 | 2,82 | 18 | 93.595 |
| 2/9/2024 | 2,75 | 2,85 | +3,64% | 2,75 | 2,85 | 2,79 | 2,82 | 2,85 | 35 | 165.552 |
| 30/8/2024 | 2,76 | 2,75 | -1,43% | 2,75 | 2,79 | 2,75 | 2,75 | 2,77 | 32 | 221.690 |
| 29/8/2024 | 2,75 | 2,79 | -0,36% | 2,75 | 2,81 | 2,79 | 2,79 | 2,80 | 21 | 88.505 |
| 28/8/2024 | 2,76 | 2,80 | +0,72% | 2,76 | 2,80 | 2,76 | 2,76 | 2,80 | 13 | 30.927 |
| 27/8/2024 | 2,77 | 2,78 | +0,36% | 2,77 | 2,80 | 2,77 | 2,76 | 2,78 | 31 | 113.059 |
| 26/8/2024 | 2,77 | 2,77 | -1,42% | 2,77 | 2,83 | 2,79 | 2,77 | 2,78 | 21 | 73.775 |
| 23/8/2024 | 2,84 | 2,81 | -1,06% | 2,80 | 2,84 | 2,83 | 2,81 | 2,83 | 16 | 154.621 |
| 22/8/2024 | 2,77 | 2,84 | +1,07% | 2,77 | 2,84 | 2,79 | 2,82 | 2,84 | 19 | 46.616 |
| 21/8/2024 | 2,81 | 2,81 | +1,08% | 2,80 | 2,84 | 2,82 | 2,81 | 2,84 | 26 | 98.145 |
| 20/8/2024 | 2,78 | 2,78 | -2,11% | 2,77 | 2,78 | 2,77 | 2,78 | 2,83 | 12 | 36.393 |
| 19/8/2024 | 2,88 | 2,84 | -1,39% | 2,78 | 2,90 | 2,82 | 2,81 | 2,88 | 30 | 216.551 |
| 16/8/2024 | 2,74 | 2,88 | +5,11% | 2,70 | 2,91 | 2,86 | 2,76 | 2,89 | 28 | 141.724 |
| 15/8/2024 | 2,80 | 2,74 | +1,48% | 2,74 | 2,80 | 2,79 | 2,74 | 2,77 | 16 | 94.144 |
| 14/8/2024 | 2,70 | 2,70 | -0,37% | 2,70 | 2,71 | 2,70 | 2,70 | 2,79 | 19 | 48.120 |
| 13/8/2024 | 2,70 | 2,71 | 0,00% | 2,70 | 2,74 | 2,71 | 2,71 | 2,73 | 17 | 113.822 |
| 12/8/2024 | 2,84 | 2,71 | -3,56% | 2,70 | 2,84 | 2,71 | 2,71 | 2,74 | 24 | 104.615 |
| 9/8/2024 | 2,75 | 2,81 | 0,00% | 2,72 | 2,96 | 2,77 | 2,77 | 2,87 | 22 | 131.435 |
| 8/8/2024 | 2,90 | 2,81 | -2,09% | 2,80 | 2,90 | 2,84 | 2,80 | 2,84 | 19 | 36.714 |
| 7/8/2024 | 2,89 | 2,87 | +0,35% | 2,87 | 2,89 | 2,87 | 2,86 | 2,87 | 13 | 20.697 |
| 6/8/2024 | 2,93 | 2,86 | -1,38% | 2,84 | 2,93 | 2,86 | 2,85 | 2,86 | 23 | 73.861 |
| 5/8/2024 | 2,88 | 2,90 | +1,75% | 2,84 | 2,90 | 2,86 | 2,90 | 2,96 | 21 | 178.697 |
| 2/8/2024 | 2,86 | 2,85 | +0,71% | 2,85 | 2,95 | 2,87 | 2,85 | 2,94 | 21 | 35.928 |
| 1/8/2024 | 2,77 | 2,83 | +3,28% | 2,77 | 2,83 | 2,82 | 2,83 | 2,95 | 21 | 384.150 |
| 31/7/2024 | 2,97 | 2,74 | -7,43% | 2,70 | 2,97 | 2,75 | 2,77 | 2,96 | 40 | 758.217 |
| 30/7/2024 | 2,94 | 2,96 | +0,68% | 2,89 | 2,99 | 2,95 | 2,93 | 2,96 | 23 | 312.233 |
| 29/7/2024 | 2,72 | 2,94 | +8,09% | 2,65 | 3,14 | 2,88 | 2,91 | 3,05 | 148 | 2.850.749 |
| 26/7/2024 | 2,77 | 2,72 | -1,45% | 2,71 | 2,77 | 2,72 | 2,71 | 2,75 | 12 | 17.967 |
| 25/7/2024 | 2,73 | 2,76 | +0,73% | 2,72 | 2,76 | 2,73 | 2,71 | 2,76 | 14 | 29.249 |
| 24/7/2024 | 2,71 | 2,74 | +2,62% | 2,67 | 2,76 | 2,73 | 2,75 | 2,79 | 24 | 497.912 |
| 23/7/2024 | 2,67 | 2,67 | 0,00% | 2,60 | 2,71 | 2,66 | 2,70 | 2,71 | 25 | 80.623 |
| 22/7/2024 | 2,62 | 2,67 | +0,75% | 2,60 | 2,72 | 2,62 | 2,67 | 2,72 | 34 | 536.336 |
| 19/7/2024 | 2,62 | 2,65 | +1,15% | 2,62 | 2,68 | 2,63 | 2,65 | 2,68 | 22 | 47.949 |
| 18/7/2024 | 2,66 | 2,62 | -2,24% | 2,61 | 2,68 | 2,62 | 2,62 | 2,65 | 23 | 121.984 |
| 17/7/2024 | 2,71 | 2,68 | -1,47% | 2,61 | 2,75 | 2,67 | 2,63 | 2,68 | 51 | 329.212 |
| 16/7/2024 | 2,72 | 2,72 | -0,37% | 2,71 | 2,73 | 2,71 | 2,71 | 2,72 | 14 | 53.551 |
| 15/7/2024 | 2,77 | 2,73 | -1,44% | 2,72 | 2,80 | 2,75 | 2,72 | 2,73 | 28 | 44.847 |
| 12/7/2024 | 2,73 | 2,77 | +1,84% | 2,71 | 2,77 | 2,72 | 2,72 | 2,77 | 27 | 75.558 |
| 11/7/2024 | 2,73 | 2,72 | 0,00% | 2,72 | 2,76 | 2,72 | 2,71 | 2,76 | 18 | 50.440 |
| 10/7/2024 | 2,75 | 2,72 | -0,73% | 2,71 | 2,77 | 2,73 | 2,72 | 2,77 | 21 | 53.248 |
| 9/7/2024 | 2,73 | 2,74 | +0,37% | 2,73 | 2,83 | 2,75 | 2,74 | 2,80 | 34 | 141.768 |
| 8/7/2024 | 2,71 | 2,73 | +0,74% | 2,65 | 2,73 | 2,70 | 2,71 | 2,75 | 36 | 220.893 |
| 5/7/2024 | 2,73 | 2,71 | -0,37% | 2,70 | 2,74 | 2,70 | 2,70 | 2,71 | 15 | 38.730 |
| 4/7/2024 | 2,75 | 2,72 | -0,73% | 2,71 | 2,75 | 2,72 | 2,71 | 2,72 | 15 | 59.659 |
| 3/7/2024 | 2,74 | 2,74 | 0,00% | 2,71 | 2,77 | 2,75 | 2,70 | 2,74 | 22 | 74.555 |
| 2/7/2024 | 2,68 | 2,74 | +2,62% | 2,68 | 2,74 | 2,71 | 2,74 | 2,75 | 23 | 46.347 |
| 1/7/2024 | 2,69 | 2,67 | -1,11% | 2,67 | 2,69 | 2,67 | 2,67 | 2,69 | 25 | 146.129 |
| 28/6/2024 | 2,68 | 2,70 | +1,12% | 2,67 | 2,70 | 2,68 | 2,70 | 2,71 | 17 | 72.556 |
| 27/6/2024 | 2,67 | 2,67 | -2,20% | 2,67 | 2,70 | 2,67 | 2,67 | 2,73 | 10 | 8.828 |
| 26/6/2024 | 2,68 | 2,73 | +1,87% | 2,67 | 2,73 | 2,68 | 2,68 | 2,73 | 14 | 39.415 |
| 25/6/2024 | 2,66 | 2,68 | 0,00% | 2,66 | 2,69 | 2,67 | 2,68 | 2,69 | 24 | 162.443 |
| 24/6/2024 | 2,72 | 2,68 | -0,74% | 2,65 | 2,72 | 2,69 | 2,68 | 2,72 | 20 | 46.388 |
| 21/6/2024 | 2,64 | 2,70 | +1,89% | 2,64 | 2,74 | 2,71 | 2,70 | 2,74 | 15 | 60.629 |
| 20/6/2024 | 2,62 | 2,65 | +1,53% | 2,62 | 2,71 | 2,68 | 2,62 | 2,65 | 19 | 40.018 |
| 19/6/2024 | 2,62 | 2,61 | 0,00% | 2,60 | 2,65 | 2,61 | 2,61 | 2,65 | 14 | 39.990 |
| 18/6/2024 | 2,69 | 2,61 | -5,09% | 2,61 | 2,71 | 2,64 | 2,64 | 2,68 | 31 | 173.341 |
| 17/6/2024 | 2,60 | 2,75 | +5,77% | 2,55 | 2,80 | 2,69 | 2,75 | 2,79 | 32 | 140.061 |
| 14/6/2024 | 2,66 | 2,60 | -1,89% | 2,60 | 2,66 | 2,62 | 2,60 | 2,65 | 18 | 44.380 |
| 13/6/2024 | 2,64 | 2,65 | -1,85% | 2,64 | 2,70 | 2,69 | 2,65 | 2,70 | 8 | 11.857 |
| 12/6/2024 | 2,61 | 2,70 | +3,45% | 2,61 | 2,70 | 2,63 | 2,61 | 2,70 | 7 | 19.989 |
| 11/6/2024 | 2,60 | 2,61 | +0,38% | 2,60 | 2,64 | 2,61 | 2,61 | 2,64 | 19 | 68.331 |
| 10/6/2024 | 2,61 | 2,60 | 0,00% | 2,60 | 2,61 | 2,60 | 2,60 | 2,70 | 17 | 131.591 |
| 7/6/2024 | 2,60 | 2,60 | -0,38% | 2,60 | 2,70 | 2,60 | 2,60 | 2,79 | 33 | 358.935 |
| 6/6/2024 | 2,77 | 2,61 | -6,79% | 2,58 | 2,77 | 2,61 | 2,61 | 2,74 | 20 | 121.451 |
| 5/6/2024 | 2,80 | 2,80 | -0,36% | 2,68 | 2,80 | 2,75 | 2,72 | 2,80 | 30 | 155.105 |
| 4/6/2024 | 2,81 | 2,81 | +0,36% | 2,81 | 2,86 | 2,81 | 2,81 | 2,86 | 22 | 331.033 |
| 3/6/2024 | 2,90 | 2,80 | -3,11% | 2,78 | 2,90 | 2,87 | 2,80 | 2,83 | 37 | 211.887 |
| 31/5/2024 | 2,71 | 2,89 | +7,04% | 2,71 | 2,99 | 2,83 | 2,89 | 2,91 | 28 | 685.473 |
| 29/5/2024 | 2,66 | 2,70 | +1,50% | 2,65 | 3,00 | 2,77 | 2,65 | 2,70 | 38 | 490.597 |
| 28/5/2024 | 2,66 | 2,66 | -0,37% | 2,66 | 2,67 | 2,66 | 2,65 | 2,66 | 28 | 149.824 |
| 27/5/2024 | 2,67 | 2,67 | 0,00% | 2,66 | 2,67 | 2,66 | 2,66 | 2,67 | 12 | 859.984 |
| 24/5/2024 | 2,68 | 2,67 | 0,00% | 2,67 | 2,69 | 2,67 | 2,66 | 2,69 | 15 | 57.684 |
| 23/5/2024 | 2,67 | 2,67 | 0,00% | 2,67 | 2,67 | 2,67 | 2,67 | 2,68 | 13 | 20.292 |
| 22/5/2024 | 2,66 | 2,67 | +0,38% | 2,66 | 2,69 | 2,66 | 2,67 | 2,68 | 11 | 8.798 |
| 21/5/2024 | 2,66 | 2,66 | 0,00% | 2,66 | 2,69 | 2,66 | 2,66 | 2,69 | 25 | 229.170 |
| 20/5/2024 | 2,67 | 2,66 | -1,12% | 2,66 | 2,70 | 2,66 | 2,66 | 2,70 | 33 | 340.528 |
| 17/5/2024 | 2,69 | 2,69 | -2,18% | 2,66 | 2,75 | 2,68 | 2,67 | 2,69 | 37 | 1.420.312 |
| 16/5/2024 | 2,75 | 2,75 | 0,00% | 2,75 | 2,77 | 2,75 | 2,75 | 2,77 | 15 | 7.990 |
| 15/5/2024 | 2,75 | 2,75 | -0,72% | 2,75 | 2,77 | 2,75 | 2,75 | 2,76 | 14 | 230.800 |
| 14/5/2024 | 2,76 | 2,77 | +0,36% | 2,75 | 2,80 | 2,76 | 2,77 | 2,78 | 39 | 324.442 |
| 13/5/2024 | 2,76 | 2,76 | 0,00% | 2,76 | 2,79 | 2,76 | 2,76 | 2,78 | 11 | 212.804 |
| 10/5/2024 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 2,80 | 14 | 295.872 |
| 9/5/2024 | 2,78 | 2,76 | -0,36% | 2,76 | 2,81 | 2,77 | 2,76 | 2,80 | 35 | 136.366 |
| 8/5/2024 | 2,80 | 2,77 | -0,36% | 2,76 | 2,80 | 2,76 | 2,76 | 2,77 | 27 | 127.085 |
| 7/5/2024 | 2,78 | 2,78 | 0,00% | 2,76 | 2,84 | 2,78 | 2,76 | 2,78 | 28 | 386.574 |
| 6/5/2024 | 2,79 | 2,78 | -0,36% | 2,78 | 2,83 | 2,78 | 2,77 | 2,83 | 19 | 92.362 |
| 3/5/2024 | 2,79 | 2,79 | 0,00% | 2,79 | 2,84 | 2,79 | 2,79 | 2,82 | 26 | 171.133 |
| 2/5/2024 | 2,83 | 2,79 | -1,06% | 2,77 | 2,83 | 2,78 | 2,80 | 2,81 | 29 | 331.940 |
| 30/4/2024 | 2,82 | 2,82 | -1,40% | 2,79 | 2,85 | 2,82 | 2,81 | 2,82 | 16 | 74.140 |
| 29/4/2024 | 2,84 | 2,86 | -0,35% | 2,80 | 2,87 | 2,81 | 2,82 | 2,86 | 26 | 118.082 |
| 26/4/2024 | 2,77 | 2,87 | +3,61% | 2,76 | 2,87 | 2,76 | 2,78 | 2,85 | 18 | 35.426 |
| 25/4/2024 | 2,86 | 2,77 | -3,15% | 2,77 | 2,86 | 2,82 | 2,77 | 2,83 | 20 | 299.211 |
| 24/4/2024 | 2,88 | 2,86 | -0,69% | 2,84 | 2,88 | 2,85 | 2,84 | 2,86 | 25 | 137.789 |
| 23/4/2024 | 2,87 | 2,88 | +0,35% | 2,85 | 2,95 | 2,87 | 2,87 | 2,88 | 26 | 518.482 |
| 22/4/2024 | 2,89 | 2,87 | -0,69% | 2,87 | 3,00 | 2,87 | 2,87 | 2,92 | 33 | 1.137.559 |
| 19/4/2024 | 2,87 | 2,89 | +0,70% | 2,87 | 2,92 | 2,88 | 2,89 | 2,91 | 11 | 81.328 |