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.
GTWR11 - FII G TOWERS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 69,45 | 70,48 | +1,98% | 69,24 | 70,61 | 70,01 | 70,10 | 70,48 | 2.433 | 126.432.008 |
| 28/4/2025 | 69,71 | 69,11 | -0,85% | 68,94 | 69,97 | 69,27 | 69,11 | 69,69 | 6.001 | 200.876.518 |
| 25/4/2025 | 68,82 | 69,70 | +1,31% | 68,79 | 69,79 | 69,00 | 69,48 | 69,70 | 1.819 | 180.674.074 |
| 24/4/2025 | 68,80 | 68,80 | 0,00% | 68,65 | 68,90 | 68,78 | 68,75 | 68,82 | 987 | 97.190.407 |
| 23/4/2025 | 68,65 | 68,80 | 0,00% | 68,53 | 69,00 | 68,78 | 68,80 | 68,84 | 3.187 | 169.796.794 |
| 22/4/2025 | 69,03 | 68,80 | 0,00% | 68,50 | 69,03 | 68,82 | 68,57 | 68,80 | 1.511 | 131.298.356 |
| 17/4/2025 | 68,84 | 68,80 | -0,06% | 68,66 | 68,92 | 68,83 | 68,80 | 68,90 | 624 | 58.867.415 |
| 16/4/2025 | 69,26 | 68,84 | -0,61% | 68,55 | 69,26 | 68,80 | 68,71 | 68,84 | 2.644 | 110.289.104 |
| 15/4/2025 | 68,99 | 69,26 | +0,49% | 68,63 | 69,26 | 68,81 | 68,71 | 69,26 | 2.932 | 137.407.251 |
| 14/4/2025 | 68,80 | 68,92 | +0,17% | 68,75 | 68,98 | 68,84 | 68,80 | 68,92 | 979 | 92.471.017 |
| 11/4/2025 | 68,79 | 68,80 | +0,01% | 68,60 | 68,99 | 68,82 | 68,80 | 68,90 | 2.902 | 71.219.957 |
| 10/4/2025 | 68,64 | 68,79 | -0,29% | 68,54 | 69,00 | 68,75 | 68,74 | 68,79 | 442 | 27.892.948 |
| 9/4/2025 | 68,30 | 68,99 | +0,50% | 68,30 | 68,99 | 68,59 | 68,80 | 68,99 | 674 | 51.491.296 |
| 8/4/2025 | 68,41 | 68,65 | +0,22% | 68,28 | 69,05 | 68,81 | 68,65 | 68,79 | 996 | 93.286.889 |
| 7/4/2025 | 68,14 | 68,50 | -0,72% | 67,60 | 68,91 | 68,18 | 68,50 | 68,83 | 3.187 | 114.652.981 |
| 4/4/2025 | 69,34 | 69,00 | 0,00% | 68,47 | 69,34 | 68,64 | 68,95 | 69,00 | 2.198 | 136.201.264 |
| 3/4/2025 | 69,50 | 69,00 | -0,72% | 69,00 | 69,54 | 69,12 | 69,00 | 69,14 | 2.123 | 124.630.572 |
| 2/4/2025 | 69,98 | 69,50 | -0,01% | 69,00 | 69,98 | 69,35 | 69,50 | 69,65 | 913 | 56.434.318 |
| 1/4/2025 | 70,75 | 69,51 | -2,17% | 69,51 | 70,75 | 69,75 | 69,54 | 69,75 | 1.516 | 116.109.184 |
| 31/3/2025 | 71,99 | 71,05 | -0,48% | 71,02 | 71,99 | 71,24 | 71,05 | 71,30 | 1.050 | 185.337.710 |
| 28/3/2025 | 71,25 | 71,39 | +0,20% | 71,18 | 71,39 | 71,28 | 71,31 | 71,39 | 768 | 81.374.359 |
| 27/3/2025 | 71,70 | 71,25 | -0,60% | 71,05 | 71,88 | 71,28 | 71,24 | 71,25 | 1.154 | 97.041.128 |
| 26/3/2025 | 71,89 | 71,68 | -0,25% | 71,60 | 72,25 | 71,89 | 71,68 | 71,79 | 1.008 | 102.378.205 |
| 25/3/2025 | 72,11 | 71,86 | -1,44% | 71,56 | 72,79 | 72,19 | 71,86 | 72,01 | 5.173 | 134.250.898 |
| 24/3/2025 | 73,47 | 72,91 | -0,76% | 72,90 | 73,75 | 73,21 | 72,91 | 72,95 | 1.598 | 71.965.612 |
| 21/3/2025 | 72,73 | 73,47 | +0,99% | 72,73 | 73,84 | 73,48 | 73,36 | 73,47 | 899 | 64.343.524 |
| 20/3/2025 | 72,70 | 72,75 | -0,99% | 72,27 | 73,48 | 72,65 | 72,57 | 72,75 | 1.165 | 50.069.023 |
| 19/3/2025 | 71,97 | 73,48 | +1,86% | 71,16 | 74,00 | 72,37 | 72,65 | 73,48 | 3.288 | 121.305.934 |
| 18/3/2025 | 71,01 | 72,14 | +1,61% | 71,01 | 72,60 | 72,07 | 71,47 | 72,14 | 736 | 137.578.986 |
| 17/3/2025 | 70,15 | 71,00 | +1,21% | 70,15 | 71,54 | 70,66 | 71,00 | 71,07 | 564 | 51.834.593 |
| 14/3/2025 | 69,95 | 70,15 | +0,29% | 69,95 | 70,25 | 70,06 | 70,12 | 70,15 | 544 | 43.876.343 |
| 13/3/2025 | 69,99 | 69,95 | -0,07% | 69,95 | 70,25 | 70,04 | 69,95 | 70,02 | 612 | 42.209.251 |
| 12/3/2025 | 69,97 | 70,00 | +0,29% | 69,60 | 70,05 | 69,89 | 69,76 | 70,00 | 509 | 69.774.938 |
| 11/3/2025 | 69,00 | 69,80 | +1,20% | 69,00 | 69,82 | 69,54 | 69,54 | 69,80 | 1.842 | 46.160.842 |
| 10/3/2025 | 69,84 | 68,97 | -0,76% | 68,95 | 69,84 | 69,23 | 68,97 | 69,25 | 1.600 | 64.923.940 |
| 7/3/2025 | 68,00 | 69,50 | +2,21% | 67,50 | 69,50 | 68,36 | 69,50 | 69,85 | 2.061 | 117.067.345 |
| 6/3/2025 | 67,08 | 68,00 | +1,34% | 67,07 | 68,50 | 67,98 | 67,98 | 68,00 | 686 | 85.354.094 |
| 5/3/2025 | 67,34 | 67,10 | -0,67% | 66,60 | 67,45 | 66,94 | 67,10 | 67,30 | 506 | 49.251.864 |
| 28/2/2025 | 67,40 | 67,55 | +0,24% | 67,21 | 67,96 | 67,53 | 67,55 | 67,65 | 1.339 | 63.149.565 |
| 27/2/2025 | 67,41 | 67,39 | -0,03% | 66,70 | 67,90 | 67,21 | 67,39 | 67,40 | 2.215 | 120.976.636 |
| 26/2/2025 | 67,59 | 67,41 | -0,21% | 67,20 | 67,75 | 67,43 | 67,30 | 67,41 | 760 | 53.909.343 |
| 25/2/2025 | 68,60 | 67,55 | -1,03% | 67,13 | 68,60 | 67,87 | 67,16 | 67,55 | 908 | 72.575.889 |
| 24/2/2025 | 67,44 | 68,25 | +1,20% | 67,11 | 68,78 | 68,00 | 68,12 | 68,25 | 2.586 | 117.515.514 |
| 21/2/2025 | 66,93 | 67,44 | +0,76% | 66,69 | 67,73 | 67,21 | 67,10 | 67,44 | 1.712 | 95.491.318 |
| 20/2/2025 | 67,00 | 66,93 | -0,34% | 66,68 | 67,28 | 66,84 | 66,70 | 66,93 | 1.477 | 160.461.303 |
| 19/2/2025 | 68,04 | 67,16 | -0,36% | 67,00 | 68,04 | 67,17 | 67,11 | 67,16 | 1.384 | 86.602.525 |
| 18/2/2025 | 67,25 | 67,40 | +0,18% | 67,15 | 67,70 | 67,31 | 67,21 | 67,40 | 2.865 | 80.966.451 |
| 17/2/2025 | 67,53 | 67,28 | -0,33% | 67,01 | 67,99 | 67,31 | 67,17 | 67,28 | 1.545 | 127.994.793 |
| 14/2/2025 | 68,20 | 67,50 | -0,04% | 66,93 | 68,51 | 67,49 | 67,50 | 67,53 | 1.466 | 111.359.583 |
| 13/2/2025 | 66,74 | 67,53 | +1,24% | 66,59 | 68,00 | 67,43 | 67,53 | 67,60 | 465 | 106.286.805 |
| 12/2/2025 | 66,65 | 66,70 | +0,08% | 66,45 | 66,85 | 66,60 | 66,59 | 66,70 | 551 | 62.226.102 |
| 11/2/2025 | 66,86 | 66,65 | -0,31% | 66,50 | 67,12 | 66,72 | 66,63 | 66,65 | 611 | 86.948.279 |
| 10/2/2025 | 66,72 | 66,86 | +0,21% | 66,72 | 67,24 | 67,04 | 66,82 | 66,86 | 3.231 | 51.237.086 |
| 7/2/2025 | 67,00 | 66,72 | -0,64% | 66,01 | 67,10 | 66,57 | 66,72 | 67,01 | 2.431 | 177.149.758 |
| 6/2/2025 | 67,60 | 67,15 | -0,67% | 66,49 | 67,60 | 67,01 | 67,06 | 67,15 | 1.070 | 94.757.940 |
| 5/2/2025 | 69,24 | 67,60 | -1,39% | 67,33 | 69,24 | 67,95 | 67,49 | 67,60 | 1.238 | 121.123.627 |
| 4/2/2025 | 68,80 | 68,55 | -0,41% | 68,55 | 68,90 | 68,71 | 68,55 | 68,67 | 567 | 30.167.752 |
| 3/2/2025 | 70,00 | 68,83 | -0,96% | 68,82 | 70,00 | 69,40 | 68,83 | 69,04 | 920 | 64.340.999 |
| 31/1/2025 | 68,96 | 69,50 | +0,99% | 68,25 | 69,50 | 69,04 | 69,41 | 69,50 | 1.154 | 60.967.526 |
| 30/1/2025 | 68,49 | 68,82 | +0,69% | 68,17 | 68,98 | 68,59 | 68,73 | 68,82 | 612 | 30.052.709 |
| 29/1/2025 | 67,70 | 68,35 | +0,98% | 67,70 | 68,48 | 68,18 | 68,35 | 68,47 | 879 | 43.915.024 |
| 28/1/2025 | 68,96 | 67,69 | -1,51% | 67,04 | 68,97 | 67,86 | 67,69 | 67,72 | 2.850 | 136.440.119 |
| 27/1/2025 | 68,80 | 68,73 | -0,32% | 68,70 | 68,97 | 68,83 | 68,74 | 68,91 | 884 | 88.502.171 |
| 24/1/2025 | 68,60 | 68,95 | +0,51% | 68,60 | 68,95 | 68,85 | 68,93 | 68,95 | 999 | 49.504.268 |
| 23/1/2025 | 68,63 | 68,60 | -0,54% | 68,44 | 68,95 | 68,67 | 68,50 | 68,60 | 778 | 59.619.400 |
| 22/1/2025 | 69,58 | 68,97 | -0,25% | 68,72 | 69,58 | 68,99 | 68,88 | 68,97 | 2.014 | 107.092.115 |
| 21/1/2025 | 69,41 | 69,14 | -0,09% | 68,93 | 69,50 | 69,12 | 69,10 | 69,14 | 1.456 | 85.997.136 |
| 20/1/2025 | 69,30 | 69,20 | -0,13% | 68,86 | 69,41 | 69,14 | 69,20 | 69,37 | 1.097 | 79.386.222 |
| 17/1/2025 | 69,51 | 69,29 | -0,32% | 68,97 | 69,63 | 69,30 | 69,29 | 69,48 | 1.095 | 85.680.807 |
| 16/1/2025 | 69,63 | 69,51 | -0,07% | 69,15 | 69,92 | 69,55 | 69,49 | 69,51 | 2.188 | 97.925.050 |
| 15/1/2025 | 69,80 | 69,56 | -0,34% | 69,43 | 70,00 | 69,63 | 69,56 | 69,68 | 1.325 | 79.441.424 |
| 14/1/2025 | 70,00 | 69,80 | -0,29% | 69,65 | 70,19 | 69,87 | 69,65 | 69,80 | 832 | 68.917.836 |
| 13/1/2025 | 69,89 | 70,00 | +0,04% | 69,80 | 70,00 | 69,92 | 69,90 | 70,00 | 593 | 40.345.349 |
| 10/1/2025 | 69,64 | 69,97 | +0,47% | 69,60 | 70,79 | 70,17 | 69,81 | 69,97 | 2.451 | 53.497.912 |
| 9/1/2025 | 70,05 | 69,64 | -0,59% | 69,50 | 70,41 | 69,86 | 69,51 | 69,64 | 948 | 54.830.406 |
| 8/1/2025 | 70,08 | 70,05 | +0,43% | 69,76 | 70,88 | 70,24 | 70,00 | 70,23 | 910 | 43.117.453 |
| 7/1/2025 | 70,60 | 69,75 | -0,71% | 69,43 | 70,60 | 69,75 | 69,71 | 69,75 | 4.138 | 116.685.090 |
| 6/1/2025 | 70,25 | 70,25 | -0,07% | 70,03 | 70,96 | 70,21 | 70,08 | 70,25 | 1.849 | 57.888.335 |
| 3/1/2025 | 70,10 | 70,30 | +0,29% | 70,00 | 70,91 | 70,24 | 70,30 | 70,90 | 583 | 47.943.329 |
| 2/1/2025 | 70,64 | 70,10 | -1,92% | 70,01 | 71,77 | 70,63 | 70,08 | 70,10 | 1.235 | 60.550.670 |
| 30/12/2024 | 71,15 | 71,47 | +0,45% | 70,60 | 71,52 | 71,06 | 71,35 | 71,47 | 868 | 88.721.896 |
| 27/12/2024 | 70,41 | 71,15 | +0,84% | 70,41 | 71,50 | 70,94 | 71,00 | 71,15 | 910 | 99.231.524 |
| 26/12/2024 | 70,84 | 70,56 | +0,46% | 70,33 | 70,90 | 70,55 | 70,35 | 70,56 | 737 | 95.481.046 |
| 23/12/2024 | 70,00 | 70,24 | +0,53% | 70,00 | 70,50 | 70,32 | 70,01 | 70,24 | 1.392 | 65.376.832 |
| 20/12/2024 | 70,06 | 69,87 | -0,21% | 69,75 | 70,99 | 70,17 | 69,87 | 70,00 | 1.955 | 63.097.265 |
| 19/12/2024 | 70,51 | 70,02 | -0,41% | 69,99 | 70,51 | 70,11 | 70,02 | 70,15 | 1.896 | 64.418.899 |
| 18/12/2024 | 71,13 | 70,31 | -1,18% | 69,46 | 71,13 | 70,35 | 69,92 | 70,31 | 2.081 | 55.134.401 |
| 17/12/2024 | 69,93 | 71,15 | +1,92% | 69,46 | 71,20 | 70,35 | 70,84 | 71,15 | 1.638 | 79.681.901 |
| 16/12/2024 | 70,75 | 69,81 | -1,88% | 69,15 | 71,49 | 69,92 | 69,81 | 69,96 | 1.683 | 80.297.225 |
| 13/12/2024 | 70,53 | 71,15 | +0,88% | 70,00 | 71,26 | 70,86 | 70,82 | 71,15 | 1.261 | 56.646.679 |
| 12/12/2024 | 69,60 | 70,53 | +1,34% | 69,10 | 70,80 | 69,88 | 70,53 | 70,75 | 1.881 | 86.686.610 |
| 11/12/2024 | 69,62 | 69,60 | -0,03% | 69,13 | 70,45 | 69,43 | 69,50 | 69,60 | 866 | 53.508.004 |
| 10/12/2024 | 69,90 | 69,62 | -0,40% | 69,15 | 70,00 | 69,55 | 69,62 | 70,06 | 2.237 | 68.063.089 |
| 9/12/2024 | 71,55 | 69,90 | -0,67% | 69,80 | 71,55 | 70,11 | 69,90 | 69,99 | 4.744 | 89.732.031 |
| 6/12/2024 | 69,83 | 70,37 | +0,82% | 69,80 | 71,10 | 70,64 | 70,37 | 71,09 | 1.421 | 105.478.113 |
| 5/12/2024 | 70,60 | 69,80 | -1,13% | 69,79 | 71,67 | 70,52 | 69,80 | 70,01 | 3.351 | 134.206.983 |
| 4/12/2024 | 69,43 | 70,60 | +1,69% | 69,10 | 71,20 | 70,01 | 70,60 | 70,99 | 1.823 | 106.645.666 |
| 3/12/2024 | 71,80 | 69,43 | -3,35% | 69,00 | 72,24 | 70,58 | 69,37 | 69,43 | 3.293 | 203.246.171 |
| 2/12/2024 | 72,40 | 71,84 | -1,32% | 71,71 | 72,45 | 71,93 | 71,83 | 71,84 | 1.164 | 750.092.611 |
| 29/11/2024 | 73,30 | 72,80 | -0,68% | 72,70 | 73,65 | 73,07 | 72,70 | 72,80 | 4.203 | 121.390.692 |
| 28/11/2024 | 74,39 | 73,30 | -1,47% | 72,90 | 74,39 | 73,58 | 73,30 | 73,85 | 2.766 | 127.080.052 |
| 27/11/2024 | 73,53 | 74,39 | +1,17% | 72,85 | 74,39 | 73,44 | 73,40 | 74,39 | 2.963 | 85.502.181 |
| 26/11/2024 | 74,00 | 73,53 | -0,92% | 73,51 | 74,70 | 73,87 | 73,51 | 73,53 | 2.341 | 76.173.136 |
| 25/11/2024 | 73,89 | 74,21 | +1,28% | 73,27 | 74,70 | 73,83 | 74,21 | 74,36 | 989 | 50.216.615 |
| 22/11/2024 | 72,58 | 73,27 | +0,95% | 72,58 | 74,05 | 73,16 | 73,17 | 73,97 | 1.062 | 54.566.509 |
| 21/11/2024 | 72,79 | 72,58 | -0,29% | 72,50 | 73,49 | 72,89 | 72,58 | 72,87 | 1.023 | 88.169.093 |
| 19/11/2024 | 72,27 | 72,79 | +0,41% | 72,23 | 72,97 | 72,55 | 72,60 | 72,79 | 798 | 43.277.680 |
| 18/11/2024 | 72,12 | 72,49 | +0,51% | 72,11 | 73,73 | 72,57 | 72,31 | 72,49 | 1.714 | 100.797.652 |
| 14/11/2024 | 72,17 | 72,12 | -0,07% | 72,10 | 72,64 | 72,25 | 72,12 | 72,29 | 1.619 | 65.070.312 |
| 13/11/2024 | 72,17 | 72,17 | 0,00% | 72,02 | 72,25 | 72,15 | 72,16 | 72,17 | 2.346 | 65.432.783 |
| 12/11/2024 | 72,72 | 72,17 | -0,76% | 72,12 | 73,41 | 72,60 | 72,17 | 72,21 | 1.203 | 99.501.563 |
| 11/11/2024 | 74,50 | 72,72 | -2,39% | 72,72 | 74,92 | 73,86 | 72,72 | 72,90 | 1.386 | 63.895.162 |
| 8/11/2024 | 73,97 | 74,50 | +0,73% | 73,50 | 75,99 | 74,80 | 74,50 | 75,50 | 2.675 | 102.784.813 |
| 7/11/2024 | 73,50 | 73,96 | +0,30% | 73,00 | 73,96 | 73,50 | 73,62 | 73,97 | 1.746 | 47.165.773 |
| 6/11/2024 | 73,59 | 73,74 | -0,14% | 73,11 | 73,83 | 73,50 | 73,39 | 73,74 | 2.702 | 70.160.172 |
| 5/11/2024 | 74,76 | 73,84 | -1,23% | 73,52 | 74,76 | 73,96 | 73,56 | 73,84 | 1.296 | 72.303.834 |
| 4/11/2024 | 73,49 | 74,76 | +1,73% | 73,49 | 75,70 | 74,82 | 74,76 | 75,36 | 4.193 | 175.408.825 |
| 1/11/2024 | 74,15 | 73,49 | -2,03% | 73,29 | 74,15 | 73,46 | 73,39 | 73,49 | 1.287 | 45.486.825 |
| 31/10/2024 | 74,80 | 75,01 | +0,35% | 74,71 | 75,78 | 75,08 | 74,99 | 75,01 | 964 | 93.216.407 |
| 30/10/2024 | 73,95 | 74,75 | +1,07% | 73,95 | 75,23 | 74,70 | 74,62 | 74,76 | 1.427 | 57.032.269 |
| 29/10/2024 | 74,57 | 73,96 | -0,82% | 73,34 | 76,00 | 74,04 | 73,55 | 73,96 | 2.990 | 81.148.086 |
| 28/10/2024 | 73,23 | 74,57 | +0,96% | 72,73 | 75,00 | 74,00 | 74,22 | 74,57 | 2.838 | 92.628.445 |
| 25/10/2024 | 72,64 | 73,86 | +1,68% | 72,62 | 74,41 | 73,50 | 73,86 | 74,39 | 783 | 56.604.227 |
| 24/10/2024 | 72,70 | 72,64 | -0,08% | 72,50 | 72,99 | 72,70 | 72,64 | 72,65 | 1.361 | 62.803.020 |
| 23/10/2024 | 74,35 | 72,70 | -2,25% | 72,36 | 74,74 | 73,51 | 72,70 | 72,99 | 1.366 | 108.509.221 |
| 22/10/2024 | 74,80 | 74,37 | -0,57% | 74,23 | 74,81 | 74,47 | 74,30 | 74,37 | 866 | 48.574.979 |
| 21/10/2024 | 75,04 | 74,80 | -0,31% | 74,80 | 75,10 | 74,91 | 74,80 | 74,84 | 1.082 | 70.654.275 |
| 18/10/2024 | 74,95 | 75,03 | +0,03% | 74,85 | 75,16 | 75,00 | 75,01 | 75,03 | 1.018 | 75.475.564 |
| 17/10/2024 | 75,48 | 75,01 | -0,28% | 74,97 | 75,50 | 75,10 | 75,01 | 75,05 | 850 | 70.603.116 |
| 16/10/2024 | 75,45 | 75,22 | -0,37% | 75,11 | 75,50 | 75,27 | 75,22 | 75,30 | 935 | 64.494.334 |
| 15/10/2024 | 75,00 | 75,50 | -0,28% | 75,00 | 75,96 | 75,30 | 75,50 | 75,70 | 2.164 | 116.219.347 |
| 14/10/2024 | 75,65 | 75,71 | +0,08% | 75,35 | 76,48 | 75,83 | 75,71 | 75,75 | 1.357 | 69.865.428 |
| 11/10/2024 | 75,20 | 75,65 | +0,60% | 75,05 | 76,09 | 75,35 | 75,64 | 75,74 | 1.140 | 62.827.251 |
| 10/10/2024 | 76,00 | 75,20 | -1,10% | 75,19 | 76,26 | 75,44 | 75,20 | 75,37 | 2.680 | 88.624.519 |
| 9/10/2024 | 75,95 | 76,04 | +0,04% | 75,76 | 76,46 | 76,10 | 75,83 | 76,04 | 894 | 52.571.617 |
| 8/10/2024 | 75,30 | 76,01 | +0,61% | 75,30 | 76,99 | 76,37 | 76,01 | 76,47 | 5.475 | 145.723.866 |
| 7/10/2024 | 75,81 | 75,55 | -0,34% | 75,30 | 76,37 | 75,63 | 75,50 | 75,55 | 3.561 | 110.618.192 |
| 4/10/2024 | 76,15 | 75,81 | -0,24% | 75,50 | 76,15 | 75,86 | 75,80 | 75,82 | 2.541 | 85.233.396 |
| 3/10/2024 | 76,00 | 75,99 | -0,03% | 75,65 | 76,39 | 75,90 | 75,97 | 75,99 | 2.533 | 138.967.828 |
| 2/10/2024 | 77,51 | 76,01 | -3,54% | 75,61 | 77,96 | 76,47 | 75,90 | 76,01 | 4.234 | 806.442.519 |
| 1/10/2024 | 78,80 | 78,80 | +0,13% | 78,40 | 79,41 | 78,95 | 78,47 | 78,80 | 2.210 | 107.038.219 |
| 30/9/2024 | 80,00 | 78,70 | -1,18% | 78,56 | 80,23 | 79,39 | 78,70 | 79,16 | 1.344 | 159.205.162 |
| 26/9/2024 | 80,00 | 79,64 | -0,43% | 79,00 | 80,00 | 79,55 | 79,64 | 79,71 | 1.947 | 71.389.059 |
| 25/9/2024 | 80,00 | 79,98 | -0,03% | 79,90 | 80,01 | 79,97 | 79,97 | 79,98 | 2.317 | 127.876.101 |
| 24/9/2024 | 80,70 | 80,00 | -0,60% | 80,00 | 80,70 | 80,18 | 80,00 | 80,01 | 1.700 | 105.998.459 |
| 23/9/2024 | 80,80 | 80,48 | -0,02% | 80,40 | 80,87 | 80,60 | 80,48 | 80,50 | 1.015 | 77.636.990 |
| 20/9/2024 | 80,93 | 80,50 | -0,48% | 80,50 | 81,25 | 80,86 | 80,50 | 80,79 | 2.881 | 79.873.627 |
| 19/9/2024 | 81,00 | 80,89 | -0,14% | 80,80 | 81,15 | 80,90 | 80,81 | 80,89 | 1.430 | 61.043.721 |
| 18/9/2024 | 81,09 | 81,00 | -0,11% | 80,85 | 81,26 | 80,99 | 81,00 | 81,08 | 1.444 | 73.316.235 |
| 17/9/2024 | 81,12 | 81,09 | -0,04% | 81,03 | 81,23 | 81,06 | 81,05 | 81,09 | 1.023 | 53.217.320 |
| 16/9/2024 | 81,90 | 81,12 | -1,05% | 81,05 | 81,90 | 81,23 | 81,11 | 81,12 | 2.133 | 83.454.975 |
| 13/9/2024 | 81,00 | 81,98 | +1,16% | 80,80 | 81,98 | 81,40 | 81,65 | 81,98 | 2.886 | 93.739.465 |
| 12/9/2024 | 81,19 | 81,04 | -0,15% | 81,00 | 81,50 | 81,14 | 81,04 | 81,17 | 1.127 | 52.299.283 |
| 11/9/2024 | 81,24 | 81,16 | -0,10% | 81,00 | 81,31 | 81,16 | 81,16 | 81,19 | 1.295 | 90.154.361 |
| 10/9/2024 | 81,68 | 81,24 | -0,54% | 81,21 | 81,78 | 81,32 | 81,24 | 81,31 | 3.134 | 94.657.712 |
| 9/9/2024 | 81,65 | 81,68 | +0,04% | 81,05 | 81,89 | 81,41 | 81,68 | 81,70 | 3.025 | 85.821.343 |
| 6/9/2024 | 81,51 | 81,65 | +0,21% | 81,30 | 81,98 | 81,57 | 81,42 | 81,65 | 4.288 | 91.114.001 |
| 5/9/2024 | 81,72 | 81,48 | +0,23% | 81,29 | 81,72 | 81,45 | 81,48 | 81,50 | 908 | 43.904.461 |
| 4/9/2024 | 81,59 | 81,29 | -0,53% | 81,02 | 82,00 | 81,48 | 81,29 | 81,42 | 1.898 | 86.609.077 |
| 3/9/2024 | 81,52 | 81,72 | -0,27% | 81,52 | 82,23 | 81,96 | 81,70 | 81,72 | 3.439 | 70.623.273 |
| 2/9/2024 | 81,50 | 81,94 | -0,53% | 81,50 | 82,36 | 81,70 | 81,90 | 81,94 | 1.848 | 85.813.424 |
| 30/8/2024 | 82,19 | 82,38 | +0,32% | 82,00 | 82,38 | 82,26 | 82,37 | 82,38 | 1.609 | 77.246.924 |
| 29/8/2024 | 81,89 | 82,12 | +0,28% | 81,72 | 82,27 | 81,97 | 81,88 | 82,12 | 1.714 | 78.075.751 |
| 28/8/2024 | 82,00 | 81,89 | -0,18% | 81,52 | 82,04 | 81,65 | 81,74 | 81,89 | 3.102 | 143.848.094 |
| 27/8/2024 | 82,38 | 82,04 | -0,17% | 81,81 | 82,38 | 82,10 | 81,91 | 82,04 | 1.447 | 63.026.723 |
| 26/8/2024 | 82,16 | 82,18 | +0,02% | 81,53 | 82,38 | 82,06 | 82,15 | 82,18 | 1.993 | 102.398.399 |
| 23/8/2024 | 82,22 | 82,16 | -0,10% | 82,01 | 82,34 | 82,24 | 82,16 | 82,28 | 3.402 | 76.020.367 |
| 22/8/2024 | 81,93 | 82,24 | +0,13% | 81,90 | 82,44 | 82,17 | 82,03 | 82,24 | 1.284 | 83.525.300 |
| 21/8/2024 | 81,90 | 82,13 | +0,20% | 81,89 | 82,25 | 82,07 | 82,06 | 82,13 | 1.172 | 69.528.933 |
| 20/8/2024 | 82,09 | 81,97 | -0,01% | 81,90 | 82,39 | 82,07 | 81,96 | 81,97 | 1.149 | 73.361.621 |
| 19/8/2024 | 82,02 | 81,98 | +0,23% | 81,85 | 82,44 | 82,01 | 81,95 | 81,98 | 897 | 48.390.638 |
| 16/8/2024 | 82,40 | 81,79 | -0,62% | 81,74 | 82,70 | 81,88 | 81,79 | 81,98 | 5.990 | 214.657.755 |
| 15/8/2024 | 82,35 | 82,30 | 0,00% | 81,80 | 82,63 | 82,19 | 82,20 | 82,30 | 2.116 | 108.640.838 |
| 14/8/2024 | 82,00 | 82,30 | +0,37% | 81,80 | 82,51 | 81,97 | 82,05 | 82,30 | 1.427 | 63.654.949 |
| 13/8/2024 | 82,00 | 82,00 | +0,58% | 81,71 | 82,08 | 81,92 | 81,82 | 82,00 | 708 | 49.324.894 |
| 12/8/2024 | 81,21 | 81,53 | +0,42% | 81,20 | 81,93 | 81,63 | 81,50 | 81,71 | 2.366 | 41.705.331 |
| 9/8/2024 | 81,59 | 81,19 | -0,28% | 81,15 | 82,37 | 81,78 | 81,23 | 81,77 | 3.126 | 59.832.532 |
| 8/8/2024 | 81,45 | 81,42 | -0,63% | 80,81 | 82,60 | 81,82 | 81,43 | 81,94 | 5.691 | 207.045.732 |
| 7/8/2024 | 82,29 | 81,94 | +0,58% | 81,56 | 82,29 | 81,87 | 81,56 | 81,94 | 658 | 26.108.852 |
| 6/8/2024 | 81,60 | 81,47 | -0,04% | 81,01 | 82,24 | 81,47 | 81,47 | 81,67 | 2.430 | 82.871.521 |
| 5/8/2024 | 80,99 | 81,50 | +0,21% | 80,25 | 82,01 | 81,10 | 81,42 | 81,50 | 2.743 | 114.316.218 |
| 2/8/2024 | 81,97 | 81,33 | -0,61% | 80,81 | 82,48 | 81,50 | 81,33 | 81,44 | 5.482 | 249.937.617 |
| 1/8/2024 | 81,85 | 81,83 | -0,97% | 81,75 | 82,14 | 81,88 | 81,83 | 81,95 | 2.279 | 73.479.625 |
| 31/7/2024 | 82,25 | 82,63 | +0,77% | 81,70 | 82,79 | 81,97 | 82,03 | 82,63 | 1.927 | 93.701.782 |
| 30/7/2024 | 82,41 | 82,00 | 0,00% | 81,69 | 82,49 | 81,88 | 82,00 | 82,01 | 1.330 | 81.652.192 |
| 29/7/2024 | 82,59 | 82,00 | -0,71% | 81,81 | 82,89 | 82,08 | 81,84 | 82,00 | 3.021 | 166.550.690 |
| 26/7/2024 | 82,60 | 82,59 | -0,01% | 82,27 | 82,83 | 82,54 | 82,50 | 82,59 | 2.238 | 88.785.282 |
| 25/7/2024 | 82,60 | 82,60 | 0,00% | 82,32 | 82,83 | 82,51 | 82,55 | 82,60 | 1.258 | 42.248.295 |
| 24/7/2024 | 83,00 | 82,60 | -0,12% | 82,26 | 83,00 | 82,64 | 82,56 | 82,60 | 1.017 | 62.014.616 |
| 23/7/2024 | 83,12 | 82,70 | -0,54% | 82,66 | 83,15 | 82,86 | 82,70 | 82,90 | 862 | 64.051.752 |
| 22/7/2024 | 83,50 | 83,15 | -0,16% | 82,55 | 83,79 | 83,12 | 83,15 | 83,16 | 1.847 | 79.852.827 |
| 19/7/2024 | 83,48 | 83,28 | -0,24% | 82,85 | 83,79 | 83,32 | 83,25 | 83,30 | 926 | 63.621.983 |
| 18/7/2024 | 83,40 | 83,48 | +0,10% | 83,25 | 83,65 | 83,43 | 83,28 | 83,48 | 760 | 64.187.921 |
| 17/7/2024 | 83,35 | 83,40 | +0,24% | 83,25 | 83,50 | 83,35 | 83,39 | 83,40 | 1.417 | 36.835.900 |
| 16/7/2024 | 83,23 | 83,20 | -0,04% | 82,85 | 83,50 | 83,16 | 83,15 | 83,20 | 1.541 | 57.530.301 |
| 15/7/2024 | 82,82 | 83,23 | +0,36% | 82,53 | 83,25 | 83,03 | 83,19 | 83,23 | 2.082 | 54.554.647 |
| 12/7/2024 | 82,65 | 82,93 | +0,34% | 82,64 | 83,03 | 82,93 | 82,66 | 82,92 | 2.763 | 101.672.958 |
| 11/7/2024 | 82,69 | 82,65 | +0,11% | 82,25 | 82,77 | 82,52 | 82,34 | 82,65 | 2.897 | 70.592.159 |
| 10/7/2024 | 82,91 | 82,56 | -0,55% | 82,00 | 83,00 | 82,36 | 82,40 | 82,56 | 3.565 | 77.460.221 |
| 9/7/2024 | 83,03 | 83,02 | -0,10% | 82,74 | 83,03 | 82,88 | 82,91 | 83,02 | 827 | 37.622.280 |
| 8/7/2024 | 81,75 | 83,10 | +1,71% | 81,75 | 83,25 | 82,80 | 83,10 | 83,11 | 4.796 | 102.098.167 |
| 5/7/2024 | 82,00 | 81,70 | -0,28% | 81,00 | 82,20 | 81,59 | 81,58 | 81,70 | 2.464 | 119.961.660 |
| 4/7/2024 | 81,39 | 81,93 | +0,65% | 80,90 | 82,23 | 81,58 | 81,80 | 81,93 | 729 | 62.255.189 |
| 3/7/2024 | 82,65 | 81,40 | -1,51% | 80,76 | 82,94 | 81,31 | 81,26 | 81,40 | 7.926 | 432.505.950 |
| 2/7/2024 | 83,21 | 82,65 | -0,67% | 82,50 | 83,24 | 82,65 | 82,60 | 82,65 | 961 | 71.207.554 |
| 1/7/2024 | 82,70 | 83,21 | -1,23% | 82,70 | 83,25 | 83,04 | 83,04 | 83,21 | 2.546 | 101.519.806 |
| 28/6/2024 | 83,15 | 84,25 | +1,32% | 83,11 | 84,25 | 83,47 | 84,15 | 84,25 | 4.794 | 92.302.994 |
| 27/6/2024 | 83,27 | 83,15 | +0,16% | 83,04 | 83,40 | 83,26 | 83,15 | 83,36 | 883 | 55.014.339 |
| 26/6/2024 | 82,78 | 83,02 | +0,25% | 82,71 | 83,24 | 82,92 | 83,02 | 83,10 | 569 | 61.424.933 |
| 25/6/2024 | 82,86 | 82,81 | -0,05% | 82,55 | 83,00 | 82,83 | 82,71 | 82,81 | 1.083 | 64.039.810 |
| 24/6/2024 | 83,01 | 82,85 | +0,13% | 82,51 | 83,40 | 82,86 | 82,84 | 82,85 | 1.607 | 77.737.774 |
| 21/6/2024 | 82,99 | 82,74 | -0,30% | 82,70 | 83,40 | 83,09 | 82,72 | 82,74 | 5.325 | 120.666.383 |
| 20/6/2024 | 83,17 | 82,99 | -0,01% | 82,61 | 83,40 | 82,97 | 82,84 | 82,99 | 959 | 56.875.960 |
| 19/6/2024 | 82,80 | 83,00 | +0,24% | 82,80 | 83,89 | 83,23 | 83,00 | 83,40 | 1.201 | 76.263.848 |
| 18/6/2024 | 83,85 | 82,80 | -0,52% | 82,61 | 83,88 | 83,19 | 82,80 | 82,82 | 1.519 | 73.164.968 |
| 17/6/2024 | 84,80 | 83,23 | -1,85% | 82,53 | 84,80 | 83,02 | 83,23 | 83,27 | 5.897 | 238.363.233 |
| 14/6/2024 | 83,90 | 84,80 | +1,07% | 83,90 | 84,90 | 84,55 | 84,66 | 84,80 | 2.863 | 132.021.100 |
| 13/6/2024 | 83,99 | 83,90 | -0,11% | 83,75 | 84,75 | 83,97 | 83,80 | 83,90 | 856 | 47.883.224 |
| 12/6/2024 | 83,85 | 83,99 | +0,08% | 83,74 | 84,36 | 83,93 | 83,83 | 83,99 | 1.645 | 61.494.152 |
| 11/6/2024 | 84,34 | 83,92 | -0,55% | 83,84 | 84,60 | 84,17 | 83,92 | 84,23 | 2.175 | 58.813.203 |
| 10/6/2024 | 85,74 | 84,38 | -2,05% | 83,60 | 85,80 | 84,43 | 84,37 | 84,38 | 8.942 | 237.229.156 |
| 7/6/2024 | 83,65 | 86,15 | +2,26% | 83,65 | 86,89 | 85,60 | 85,51 | 86,15 | 7.194 | 568.498.018 |
| 6/6/2024 | 82,40 | 84,25 | +2,25% | 82,30 | 84,97 | 83,80 | 84,08 | 84,25 | 6.769 | 625.754.758 |
| 5/6/2024 | 82,96 | 82,40 | -0,31% | 81,16 | 84,79 | 83,63 | 82,24 | 82,40 | 5.638 | 581.748.275 |
| 4/6/2024 | 83,64 | 82,66 | -1,17% | 81,97 | 83,95 | 82,79 | 82,66 | 82,70 | 1.813 | 197.936.654 |
| 3/6/2024 | 83,94 | 83,64 | -0,43% | 83,28 | 83,98 | 83,81 | 83,61 | 83,64 | 2.142 | 75.766.773 |
| 31/5/2024 | 84,15 | 84,00 | -0,40% | 83,86 | 84,33 | 84,11 | 83,98 | 84,00 | 2.695 | 88.843.762 |
| 29/5/2024 | 83,95 | 84,34 | +0,42% | 83,90 | 84,50 | 84,17 | 83,98 | 84,34 | 1.261 | 82.743.958 |
| 28/5/2024 | 84,20 | 83,99 | -0,12% | 83,75 | 84,20 | 83,87 | 83,82 | 83,99 | 2.179 | 71.573.461 |
| 27/5/2024 | 84,00 | 84,09 | +0,11% | 83,80 | 84,20 | 83,99 | 83,99 | 84,09 | 2.498 | 77.506.949 |
| 24/5/2024 | 84,00 | 84,00 | +0,01% | 83,64 | 84,19 | 83,94 | 83,96 | 84,00 | 2.501 | 65.017.758 |
| 23/5/2024 | 84,00 | 83,99 | -0,01% | 83,70 | 84,00 | 83,92 | 83,94 | 83,99 | 557 | 60.266.956 |
| 22/5/2024 | 84,10 | 84,00 | -0,02% | 83,67 | 84,14 | 83,90 | 83,99 | 84,00 | 1.437 | 71.727.476 |
| 21/5/2024 | 84,39 | 84,02 | -0,24% | 83,90 | 84,46 | 84,11 | 84,00 | 84,02 | 1.850 | 115.726.733 |
| 20/5/2024 | 83,66 | 84,22 | +0,77% | 83,57 | 84,25 | 83,98 | 84,22 | 84,23 | 4.275 | 139.591.065 |
| 17/5/2024 | 83,00 | 83,58 | +0,89% | 82,85 | 83,58 | 83,24 | 83,55 | 83,58 | 4.919 | 132.753.639 |
| 16/5/2024 | 83,86 | 82,84 | -1,22% | 82,10 | 83,98 | 82,70 | 82,84 | 82,85 | 6.963 | 510.094.354 |
| 15/5/2024 | 83,60 | 83,86 | +0,13% | 83,55 | 83,89 | 83,78 | 83,85 | 83,86 | 1.582 | 76.533.386 |
| 14/5/2024 | 83,88 | 83,75 | -0,15% | 83,51 | 83,90 | 83,70 | 83,75 | 83,80 | 2.062 | 59.804.893 |
| 13/5/2024 | 83,87 | 83,88 | 0,00% | 83,15 | 83,91 | 83,66 | 83,79 | 83,88 | 1.901 | 129.709.850 |
| 10/5/2024 | 84,30 | 83,88 | -0,50% | 83,45 | 84,66 | 83,76 | 83,80 | 83,89 | 7.078 | 231.265.474 |
| 9/5/2024 | 84,67 | 84,30 | -0,34% | 84,22 | 84,80 | 84,54 | 84,30 | 84,46 | 669 | 72.337.561 |
| 8/5/2024 | 84,44 | 84,59 | +0,18% | 84,10 | 84,75 | 84,47 | 84,45 | 84,60 | 1.946 | 128.822.983 |
| 7/5/2024 | 84,45 | 84,44 | 0,00% | 84,27 | 84,60 | 84,45 | 84,32 | 84,44 | 649 | 78.017.864 |
| 6/5/2024 | 84,45 | 84,44 | 0,00% | 84,29 | 84,94 | 84,56 | 84,43 | 84,44 | 2.936 | 86.449.758 |
| 3/5/2024 | 83,35 | 84,44 | +1,55% | 83,35 | 84,98 | 84,41 | 84,44 | 84,59 | 4.187 | 182.172.401 |