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.
HABT11 - FII HABIT II - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 79,14 | 79,25 | +0,09% | 79,01 | 79,35 | 79,16 | 79,21 | 79,25 | 1.159 | 53.901.676 |
| 16/4/2025 | 78,72 | 79,18 | +0,58% | 78,72 | 79,65 | 79,32 | 79,18 | 79,19 | 1.005 | 44.232.758 |
| 15/4/2025 | 78,06 | 78,72 | +0,96% | 77,98 | 78,89 | 78,40 | 78,63 | 78,72 | 1.605 | 68.496.003 |
| 14/4/2025 | 77,54 | 77,97 | +1,23% | 77,00 | 78,06 | 77,41 | 77,62 | 77,97 | 2.411 | 92.920.979 |
| 11/4/2025 | 76,90 | 77,02 | +0,16% | 76,49 | 77,29 | 76,81 | 77,02 | 77,10 | 1.063 | 72.143.000 |
| 10/4/2025 | 77,48 | 76,90 | -0,06% | 76,19 | 78,06 | 77,03 | 76,29 | 76,91 | 1.159 | 71.884.850 |
| 9/4/2025 | 76,13 | 76,95 | -0,39% | 76,10 | 76,96 | 76,39 | 76,94 | 76,95 | 1.422 | 51.536.834 |
| 8/4/2025 | 78,24 | 77,25 | -1,20% | 77,02 | 78,64 | 78,14 | 77,12 | 77,25 | 1.771 | 80.018.922 |
| 7/4/2025 | 77,55 | 78,19 | -0,13% | 76,43 | 78,57 | 77,00 | 78,00 | 78,19 | 1.890 | 96.131.465 |
| 4/4/2025 | 79,30 | 78,29 | -1,16% | 78,00 | 79,90 | 78,74 | 78,12 | 78,29 | 1.152 | 74.056.042 |
| 3/4/2025 | 80,40 | 79,21 | -1,46% | 79,11 | 80,40 | 79,72 | 79,21 | 79,33 | 2.112 | 64.843.379 |
| 2/4/2025 | 80,60 | 80,38 | -0,22% | 79,37 | 80,81 | 80,00 | 80,00 | 80,39 | 1.583 | 63.227.329 |
| 1/4/2025 | 82,17 | 80,56 | -2,80% | 79,38 | 82,86 | 80,87 | 80,40 | 80,57 | 2.178 | 113.825.759 |
| 31/3/2025 | 82,30 | 82,88 | +0,70% | 82,30 | 83,28 | 82,78 | 82,88 | 83,00 | 1.238 | 77.910.797 |
| 28/3/2025 | 81,45 | 82,30 | +0,98% | 81,19 | 82,38 | 81,81 | 82,26 | 82,30 | 2.155 | 68.418.039 |
| 27/3/2025 | 81,10 | 81,50 | +0,51% | 80,55 | 81,75 | 81,21 | 81,10 | 81,50 | 876 | 64.830.056 |
| 26/3/2025 | 80,68 | 81,09 | +0,78% | 80,26 | 81,09 | 80,64 | 81,00 | 81,09 | 1.258 | 85.700.567 |
| 25/3/2025 | 79,75 | 80,46 | +0,75% | 79,75 | 80,93 | 80,13 | 80,40 | 80,46 | 1.209 | 80.586.192 |
| 24/3/2025 | 79,09 | 79,86 | +1,09% | 78,90 | 79,99 | 79,25 | 79,81 | 79,86 | 1.518 | 95.657.376 |
| 21/3/2025 | 78,40 | 79,00 | +0,77% | 78,40 | 79,10 | 78,78 | 78,92 | 79,00 | 1.785 | 77.838.366 |
| 20/3/2025 | 78,20 | 78,40 | +0,19% | 77,75 | 78,75 | 78,27 | 78,31 | 78,40 | 1.616 | 83.076.525 |
| 19/3/2025 | 78,60 | 78,25 | -0,57% | 77,75 | 78,75 | 78,12 | 78,22 | 78,25 | 2.960 | 131.411.305 |
| 18/3/2025 | 78,45 | 78,70 | +0,32% | 78,00 | 78,70 | 78,31 | 78,68 | 78,70 | 1.234 | 82.951.134 |
| 17/3/2025 | 77,85 | 78,45 | -0,68% | 77,75 | 78,98 | 78,25 | 78,16 | 78,45 | 1.618 | 74.647.383 |
| 14/3/2025 | 77,49 | 78,99 | +2,45% | 77,40 | 79,14 | 77,96 | 78,74 | 78,99 | 1.115 | 73.906.321 |
| 13/3/2025 | 76,63 | 77,10 | +0,88% | 76,40 | 77,10 | 76,86 | 76,63 | 77,10 | 1.473 | 61.251.335 |
| 12/3/2025 | 75,62 | 76,43 | +1,07% | 75,43 | 76,43 | 75,88 | 76,00 | 76,43 | 1.107 | 72.604.465 |
| 11/3/2025 | 75,73 | 75,62 | +0,81% | 75,07 | 75,83 | 75,51 | 75,62 | 75,63 | 1.065 | 61.956.452 |
| 10/3/2025 | 76,20 | 75,01 | -1,56% | 75,01 | 76,37 | 75,61 | 75,01 | 75,33 | 1.426 | 71.781.650 |
| 7/3/2025 | 75,65 | 76,20 | +0,73% | 75,14 | 76,20 | 75,70 | 75,62 | 76,20 | 1.973 | 98.539.805 |
| 6/3/2025 | 76,28 | 75,65 | -0,84% | 75,51 | 76,28 | 75,92 | 75,64 | 75,65 | 1.445 | 52.537.669 |
| 5/3/2025 | 76,40 | 76,29 | -0,88% | 74,74 | 76,40 | 75,41 | 75,24 | 76,29 | 1.098 | 73.510.223 |
| 28/2/2025 | 75,20 | 76,97 | +1,28% | 75,20 | 77,00 | 76,58 | 76,87 | 76,97 | 1.303 | 117.512.623 |
| 27/2/2025 | 76,38 | 76,00 | 0,00% | 75,36 | 76,60 | 75,87 | 75,77 | 76,00 | 1.080 | 83.971.684 |
| 26/2/2025 | 76,60 | 76,00 | -0,77% | 76,00 | 76,95 | 76,49 | 76,00 | 76,67 | 973 | 80.837.924 |
| 25/2/2025 | 76,81 | 76,59 | -0,27% | 76,40 | 77,35 | 76,76 | 76,42 | 76,59 | 1.793 | 99.128.055 |
| 24/2/2025 | 75,30 | 76,80 | +1,99% | 75,30 | 77,42 | 76,65 | 76,65 | 76,80 | 2.339 | 106.357.650 |
| 21/2/2025 | 75,02 | 75,30 | +0,94% | 74,27 | 75,30 | 74,74 | 74,53 | 75,30 | 3.438 | 149.471.314 |
| 20/2/2025 | 74,38 | 74,60 | +1,30% | 73,60 | 74,75 | 74,05 | 74,52 | 74,60 | 1.687 | 73.591.350 |
| 19/2/2025 | 73,82 | 73,64 | -0,07% | 73,19 | 74,70 | 73,79 | 73,64 | 73,85 | 1.556 | 85.586.748 |
| 18/2/2025 | 72,30 | 73,69 | +1,92% | 72,10 | 73,72 | 72,89 | 73,40 | 73,69 | 1.381 | 85.440.183 |
| 17/2/2025 | 72,45 | 72,30 | +0,46% | 72,03 | 72,56 | 72,27 | 72,18 | 72,30 | 1.331 | 67.001.847 |
| 14/2/2025 | 71,50 | 71,97 | +0,38% | 71,41 | 71,97 | 71,72 | 71,70 | 71,97 | 1.571 | 72.107.658 |
| 13/2/2025 | 71,60 | 71,70 | +0,14% | 71,41 | 71,79 | 71,48 | 71,70 | 71,75 | 1.643 | 61.981.310 |
| 12/2/2025 | 71,96 | 71,60 | -0,53% | 71,26 | 72,09 | 71,50 | 71,41 | 71,60 | 1.464 | 78.092.135 |
| 11/2/2025 | 71,31 | 71,98 | +0,95% | 70,71 | 71,98 | 71,12 | 71,16 | 71,98 | 2.355 | 84.953.021 |
| 10/2/2025 | 70,32 | 71,30 | +1,39% | 70,32 | 71,57 | 71,07 | 71,29 | 71,30 | 1.897 | 92.182.233 |
| 7/2/2025 | 70,99 | 70,32 | -0,94% | 70,11 | 70,99 | 70,51 | 70,32 | 70,66 | 2.053 | 67.909.308 |
| 6/2/2025 | 70,29 | 70,99 | +1,11% | 70,22 | 70,99 | 70,77 | 70,94 | 70,99 | 726 | 91.120.201 |
| 5/2/2025 | 70,28 | 70,21 | -0,10% | 69,92 | 70,28 | 70,06 | 70,19 | 70,21 | 870 | 73.380.679 |
| 4/2/2025 | 70,15 | 70,28 | +0,26% | 69,63 | 70,67 | 70,19 | 69,94 | 70,28 | 938 | 94.750.444 |
| 3/2/2025 | 70,49 | 70,10 | -2,22% | 69,47 | 71,05 | 70,18 | 69,81 | 70,10 | 1.757 | 101.624.259 |
| 31/1/2025 | 70,92 | 71,69 | +1,04% | 70,92 | 71,88 | 71,47 | 71,64 | 71,69 | 5.314 | 131.499.699 |
| 30/1/2025 | 70,18 | 70,95 | +1,08% | 70,00 | 70,99 | 70,52 | 70,75 | 70,95 | 1.732 | 73.703.400 |
| 29/1/2025 | 69,98 | 70,19 | -0,16% | 69,75 | 71,50 | 70,34 | 70,09 | 70,19 | 2.765 | 115.688.245 |
| 28/1/2025 | 70,95 | 70,30 | -0,04% | 69,35 | 71,39 | 70,22 | 70,09 | 70,30 | 1.041 | 72.207.109 |
| 27/1/2025 | 70,66 | 70,33 | -0,47% | 69,73 | 71,47 | 70,70 | 70,33 | 70,83 | 1.902 | 107.243.935 |
| 24/1/2025 | 70,00 | 70,66 | +0,94% | 69,02 | 71,19 | 69,98 | 70,40 | 70,67 | 3.689 | 129.576.396 |
| 23/1/2025 | 71,10 | 70,00 | -1,63% | 70,00 | 71,51 | 70,85 | 70,00 | 70,52 | 1.437 | 75.182.144 |
| 22/1/2025 | 72,22 | 71,16 | -0,75% | 71,16 | 72,22 | 71,65 | 71,16 | 71,38 | 1.493 | 59.509.787 |
| 21/1/2025 | 72,39 | 71,70 | -0,91% | 71,50 | 72,49 | 72,03 | 71,70 | 72,00 | 1.095 | 76.094.242 |
| 20/1/2025 | 72,38 | 72,36 | -0,03% | 71,83 | 72,60 | 72,33 | 72,36 | 72,49 | 1.268 | 50.400.912 |
| 17/1/2025 | 73,00 | 72,38 | -0,94% | 70,44 | 73,00 | 71,59 | 71,90 | 72,38 | 1.861 | 168.139.826 |
| 16/1/2025 | 73,15 | 73,07 | +0,87% | 72,58 | 73,78 | 73,01 | 72,90 | 73,07 | 1.014 | 78.839.321 |
| 15/1/2025 | 71,82 | 72,44 | +0,44% | 71,82 | 72,89 | 72,14 | 72,25 | 72,44 | 1.773 | 77.377.731 |
| 14/1/2025 | 73,19 | 72,12 | -0,65% | 71,35 | 73,19 | 72,05 | 71,95 | 72,02 | 1.443 | 91.215.757 |
| 13/1/2025 | 73,64 | 72,59 | -1,43% | 71,62 | 73,89 | 72,70 | 71,80 | 72,80 | 2.444 | 130.388.015 |
| 10/1/2025 | 74,00 | 73,64 | +0,03% | 73,09 | 74,25 | 73,68 | 73,38 | 73,64 | 1.506 | 66.946.166 |
| 9/1/2025 | 73,97 | 73,62 | -0,46% | 73,29 | 74,59 | 73,78 | 73,60 | 73,62 | 1.093 | 70.136.691 |
| 8/1/2025 | 74,95 | 73,96 | -1,32% | 73,96 | 75,00 | 74,67 | 73,96 | 74,35 | 1.283 | 77.554.962 |
| 7/1/2025 | 74,95 | 74,95 | 0,00% | 74,95 | 75,48 | 75,14 | 74,95 | 75,30 | 1.866 | 73.582.535 |
| 6/1/2025 | 75,76 | 74,95 | -0,73% | 74,78 | 76,46 | 75,48 | 74,95 | 75,20 | 1.118 | 58.122.659 |
| 3/1/2025 | 76,76 | 75,50 | -1,28% | 75,20 | 76,76 | 75,84 | 75,50 | 75,82 | 1.222 | 79.096.275 |
| 2/1/2025 | 77,44 | 76,48 | -2,56% | 75,87 | 78,12 | 76,53 | 76,38 | 76,48 | 1.801 | 81.430.218 |
| 30/12/2024 | 78,28 | 78,49 | +0,27% | 78,01 | 79,81 | 79,03 | 78,55 | 78,74 | 1.319 | 83.451.563 |
| 27/12/2024 | 76,02 | 78,28 | +2,97% | 76,02 | 78,48 | 77,47 | 78,20 | 78,28 | 1.374 | 87.145.370 |
| 26/12/2024 | 72,15 | 76,02 | +5,36% | 71,51 | 77,00 | 74,78 | 76,02 | 76,55 | 1.580 | 117.994.409 |
| 23/12/2024 | 70,02 | 72,15 | +2,51% | 69,75 | 73,52 | 72,01 | 72,15 | 72,56 | 1.707 | 130.813.967 |
| 20/12/2024 | 66,00 | 70,38 | +6,64% | 65,52 | 70,48 | 66,73 | 70,30 | 70,38 | 4.172 | 284.535.273 |
| 19/12/2024 | 68,36 | 66,00 | -2,48% | 65,66 | 68,50 | 66,19 | 65,90 | 66,00 | 2.037 | 183.628.603 |
| 18/12/2024 | 68,10 | 67,68 | -0,62% | 66,00 | 68,10 | 66,87 | 67,24 | 67,68 | 4.267 | 215.655.885 |
| 17/12/2024 | 70,33 | 68,10 | -3,17% | 67,53 | 70,33 | 68,78 | 68,10 | 68,20 | 3.621 | 141.842.441 |
| 16/12/2024 | 69,70 | 70,33 | +0,90% | 68,81 | 71,04 | 70,05 | 70,00 | 70,33 | 1.471 | 162.934.162 |
| 13/12/2024 | 67,37 | 69,70 | +3,46% | 67,37 | 70,89 | 69,06 | 69,51 | 69,70 | 2.767 | 185.264.445 |
| 12/12/2024 | 68,50 | 67,37 | -1,65% | 67,03 | 68,56 | 67,82 | 67,36 | 67,69 | 1.565 | 172.244.360 |
| 11/12/2024 | 69,86 | 68,50 | -1,95% | 67,76 | 70,32 | 68,99 | 68,50 | 68,57 | 2.614 | 195.293.740 |
| 10/12/2024 | 71,02 | 69,86 | -1,62% | 69,00 | 71,35 | 70,02 | 69,80 | 69,86 | 1.700 | 196.830.000 |
| 9/12/2024 | 72,28 | 71,01 | -1,76% | 71,00 | 72,76 | 71,95 | 71,00 | 71,20 | 1.793 | 195.546.771 |
| 6/12/2024 | 72,20 | 72,28 | +0,03% | 71,01 | 72,75 | 71,89 | 71,86 | 72,28 | 2.156 | 238.482.110 |
| 5/12/2024 | 72,89 | 72,26 | -0,86% | 70,70 | 73,15 | 72,07 | 72,26 | 72,49 | 2.775 | 274.048.048 |
| 4/12/2024 | 73,50 | 72,89 | -0,48% | 72,49 | 73,99 | 73,13 | 72,60 | 72,89 | 1.747 | 128.568.810 |
| 3/12/2024 | 74,44 | 73,24 | -1,63% | 73,05 | 75,55 | 74,18 | 73,24 | 73,98 | 3.647 | 254.368.201 |
| 2/12/2024 | 74,60 | 74,45 | -2,00% | 74,02 | 74,95 | 74,19 | 74,15 | 74,45 | 2.998 | 104.789.689 |
| 29/11/2024 | 74,79 | 75,97 | +1,56% | 74,17 | 76,30 | 74,96 | 75,97 | 75,99 | 1.607 | 118.846.226 |
| 28/11/2024 | 75,97 | 74,80 | -0,93% | 74,10 | 75,97 | 75,02 | 74,51 | 74,80 | 2.106 | 195.278.442 |
| 27/11/2024 | 75,97 | 75,50 | -0,03% | 75,50 | 75,97 | 75,76 | 75,50 | 75,62 | 2.234 | 83.133.465 |
| 26/11/2024 | 75,22 | 75,52 | +0,69% | 74,90 | 75,94 | 75,45 | 75,52 | 75,84 | 1.543 | 119.455.154 |
| 25/11/2024 | 74,98 | 75,00 | -0,33% | 74,10 | 75,23 | 74,99 | 75,00 | 75,09 | 1.284 | 156.357.523 |
| 22/11/2024 | 74,01 | 75,25 | +0,74% | 74,01 | 75,30 | 74,86 | 75,23 | 75,25 | 1.627 | 110.880.338 |
| 21/11/2024 | 74,60 | 74,70 | +0,09% | 74,32 | 74,98 | 74,60 | 74,70 | 74,79 | 1.494 | 193.440.764 |
| 19/11/2024 | 75,10 | 74,63 | -0,65% | 74,41 | 75,39 | 75,00 | 74,63 | 75,05 | 2.405 | 109.405.975 |
| 18/11/2024 | 74,14 | 75,12 | +1,32% | 72,88 | 75,74 | 74,23 | 75,11 | 75,34 | 1.867 | 196.171.741 |
| 14/11/2024 | 75,01 | 74,14 | -1,29% | 73,80 | 75,59 | 74,84 | 74,14 | 74,28 | 3.995 | 236.109.804 |
| 13/11/2024 | 76,60 | 75,11 | -2,45% | 75,05 | 77,00 | 75,71 | 75,11 | 75,31 | 4.553 | 251.412.248 |
| 12/11/2024 | 78,32 | 77,00 | -1,69% | 76,16 | 78,55 | 77,64 | 77,00 | 77,88 | 4.879 | 274.700.872 |
| 11/11/2024 | 78,51 | 78,32 | -0,24% | 78,06 | 79,29 | 78,43 | 78,32 | 78,40 | 2.037 | 108.591.075 |
| 8/11/2024 | 79,17 | 78,51 | -0,83% | 78,26 | 79,45 | 78,83 | 78,50 | 78,74 | 1.753 | 121.496.558 |
| 7/11/2024 | 79,08 | 79,17 | +0,11% | 78,52 | 79,45 | 79,09 | 79,03 | 79,17 | 1.578 | 118.515.825 |
| 6/11/2024 | 79,17 | 79,08 | -0,38% | 79,01 | 79,58 | 79,22 | 79,20 | 79,24 | 1.287 | 105.107.486 |
| 5/11/2024 | 80,00 | 79,38 | -0,39% | 79,15 | 80,11 | 79,49 | 79,38 | 79,75 | 2.820 | 140.945.122 |
| 4/11/2024 | 79,50 | 79,69 | -0,80% | 79,20 | 80,20 | 79,62 | 79,69 | 79,90 | 2.159 | 171.793.148 |
| 1/11/2024 | 79,89 | 80,33 | -1,47% | 79,02 | 80,57 | 79,84 | 80,06 | 80,33 | 2.328 | 189.146.098 |
| 31/10/2024 | 81,77 | 81,53 | -0,09% | 81,06 | 81,92 | 81,58 | 81,53 | 81,75 | 1.424 | 104.972.883 |
| 30/10/2024 | 80,93 | 81,60 | +0,83% | 80,74 | 81,68 | 81,18 | 81,52 | 81,60 | 1.595 | 84.395.206 |
| 29/10/2024 | 81,55 | 80,93 | -0,82% | 80,21 | 81,97 | 81,22 | 80,93 | 81,26 | 3.244 | 225.982.029 |
| 28/10/2024 | 81,25 | 81,60 | +0,43% | 80,98 | 81,88 | 81,42 | 81,39 | 81,60 | 1.743 | 122.399.044 |
| 25/10/2024 | 81,75 | 81,25 | -0,59% | 81,05 | 81,94 | 81,41 | 81,25 | 81,95 | 4.368 | 161.734.525 |
| 24/10/2024 | 82,00 | 81,73 | -0,41% | 81,64 | 82,07 | 81,82 | 81,73 | 82,07 | 1.793 | 100.740.435 |
| 23/10/2024 | 82,34 | 82,07 | +0,21% | 81,73 | 82,51 | 82,22 | 82,07 | 82,18 | 1.622 | 123.956.556 |
| 22/10/2024 | 82,11 | 81,90 | -0,34% | 81,69 | 82,27 | 81,90 | 81,74 | 81,90 | 2.996 | 142.753.730 |
| 21/10/2024 | 82,25 | 82,18 | -0,09% | 82,10 | 82,50 | 82,30 | 82,10 | 82,18 | 1.247 | 70.925.758 |
| 18/10/2024 | 81,72 | 82,25 | +0,66% | 81,54 | 82,50 | 81,97 | 82,25 | 82,35 | 2.415 | 80.944.238 |
| 17/10/2024 | 82,00 | 81,71 | -0,93% | 81,63 | 82,70 | 82,07 | 81,71 | 82,32 | 2.933 | 129.948.616 |
| 16/10/2024 | 82,50 | 82,48 | -0,02% | 81,50 | 82,91 | 82,21 | 82,36 | 82,48 | 2.448 | 125.694.206 |
| 15/10/2024 | 82,03 | 82,50 | +0,61% | 81,52 | 82,65 | 82,26 | 82,31 | 82,50 | 2.236 | 118.963.166 |
| 14/10/2024 | 81,16 | 82,00 | +1,07% | 81,16 | 82,50 | 82,06 | 81,85 | 82,00 | 1.726 | 106.737.934 |
| 11/10/2024 | 81,22 | 81,13 | -0,11% | 81,02 | 81,76 | 81,29 | 81,13 | 81,30 | 2.391 | 157.431.731 |
| 10/10/2024 | 81,23 | 81,22 | 0,00% | 81,00 | 81,51 | 81,17 | 81,21 | 81,22 | 1.959 | 98.242.688 |
| 9/10/2024 | 81,82 | 81,22 | -0,71% | 81,00 | 82,13 | 81,38 | 81,22 | 81,27 | 2.936 | 152.683.611 |
| 8/10/2024 | 82,75 | 81,80 | -1,43% | 81,56 | 83,14 | 82,21 | 81,80 | 81,86 | 2.541 | 166.854.457 |
| 7/10/2024 | 83,81 | 82,99 | -0,35% | 82,73 | 83,85 | 83,09 | 82,94 | 82,99 | 2.285 | 112.821.686 |
| 4/10/2024 | 83,00 | 83,28 | +0,34% | 83,00 | 83,48 | 83,25 | 83,27 | 83,29 | 1.718 | 80.762.687 |
| 3/10/2024 | 83,97 | 83,00 | -0,94% | 82,70 | 83,97 | 83,05 | 82,99 | 83,00 | 1.891 | 152.786.733 |
| 2/10/2024 | 85,00 | 83,79 | -1,84% | 83,33 | 85,10 | 83,92 | 83,77 | 83,79 | 5.808 | 324.960.402 |
| 1/10/2024 | 85,45 | 85,36 | -1,31% | 85,00 | 85,87 | 85,26 | 85,28 | 85,36 | 5.184 | 172.887.172 |
| 30/9/2024 | 86,50 | 86,49 | -0,15% | 86,21 | 86,70 | 86,49 | 86,39 | 86,49 | 1.284 | 115.903.226 |
| 26/9/2024 | 86,55 | 86,62 | -0,05% | 86,42 | 86,90 | 86,69 | 86,62 | 86,66 | 3.169 | 88.064.804 |
| 25/9/2024 | 86,69 | 86,66 | -0,09% | 86,20 | 86,83 | 86,55 | 86,51 | 86,66 | 1.248 | 91.111.152 |
| 24/9/2024 | 86,31 | 86,74 | +0,50% | 86,05 | 86,91 | 86,44 | 86,73 | 86,74 | 1.369 | 94.329.316 |
| 23/9/2024 | 87,20 | 86,31 | -1,02% | 86,13 | 87,21 | 86,41 | 86,30 | 86,31 | 2.263 | 87.094.966 |
| 20/9/2024 | 87,00 | 87,20 | +0,23% | 86,98 | 87,39 | 87,15 | 87,20 | 87,21 | 1.686 | 68.170.906 |
| 19/9/2024 | 87,22 | 87,00 | -0,25% | 86,77 | 87,38 | 87,03 | 86,97 | 86,99 | 1.171 | 79.667.379 |
| 18/9/2024 | 86,77 | 87,22 | +0,52% | 86,77 | 87,50 | 87,15 | 87,21 | 87,22 | 1.509 | 73.538.639 |
| 17/9/2024 | 86,69 | 86,77 | +0,09% | 86,20 | 86,97 | 86,61 | 86,40 | 86,77 | 1.180 | 89.483.606 |
| 16/9/2024 | 86,68 | 86,69 | +0,01% | 86,29 | 87,14 | 86,68 | 86,69 | 86,70 | 2.880 | 93.833.242 |
| 13/9/2024 | 86,01 | 86,68 | +0,23% | 86,01 | 87,29 | 86,76 | 86,38 | 86,68 | 3.195 | 132.542.273 |
| 12/9/2024 | 86,75 | 86,48 | -0,31% | 86,11 | 87,43 | 86,73 | 86,31 | 86,48 | 3.261 | 107.915.283 |
| 11/9/2024 | 87,00 | 86,75 | -0,26% | 86,60 | 87,44 | 86,77 | 86,74 | 86,75 | 2.382 | 88.996.593 |
| 10/9/2024 | 87,32 | 86,98 | -1,10% | 86,51 | 87,85 | 86,94 | 86,72 | 86,98 | 4.361 | 164.223.195 |
| 9/9/2024 | 88,30 | 87,95 | +0,27% | 87,30 | 88,30 | 87,80 | 87,91 | 87,95 | 2.593 | 136.065.525 |
| 6/9/2024 | 87,50 | 87,71 | +0,24% | 87,45 | 87,80 | 87,68 | 87,70 | 87,71 | 2.265 | 60.443.046 |
| 5/9/2024 | 87,31 | 87,50 | -0,05% | 87,31 | 87,75 | 87,45 | 87,40 | 87,50 | 1.229 | 70.823.396 |
| 4/9/2024 | 87,61 | 87,54 | +0,26% | 87,15 | 87,80 | 87,43 | 87,40 | 87,54 | 2.390 | 105.091.127 |
| 3/9/2024 | 87,45 | 87,31 | -0,14% | 87,03 | 87,83 | 87,40 | 87,31 | 87,49 | 3.659 | 86.663.437 |
| 2/9/2024 | 87,90 | 87,43 | -1,60% | 87,01 | 87,90 | 87,46 | 87,42 | 87,43 | 2.018 | 177.370.415 |
| 30/8/2024 | 89,50 | 88,85 | -0,24% | 88,15 | 89,50 | 88,59 | 88,85 | 88,99 | 14.162 | 438.248.405 |
| 29/8/2024 | 89,00 | 89,06 | -0,17% | 88,56 | 89,35 | 88,78 | 89,05 | 89,06 | 1.403 | 70.906.011 |
| 28/8/2024 | 89,80 | 89,21 | -0,49% | 88,85 | 89,85 | 89,37 | 88,86 | 89,21 | 1.281 | 124.132.212 |
| 27/8/2024 | 89,30 | 89,65 | +0,64% | 89,08 | 89,80 | 89,41 | 89,52 | 89,65 | 1.175 | 70.483.291 |
| 26/8/2024 | 89,03 | 89,08 | +0,06% | 88,81 | 89,30 | 89,11 | 89,08 | 89,30 | 2.121 | 108.938.836 |
| 23/8/2024 | 89,00 | 89,03 | +0,06% | 88,32 | 89,10 | 88,66 | 88,95 | 89,03 | 3.017 | 98.487.375 |
| 22/8/2024 | 89,00 | 88,98 | -0,02% | 88,79 | 89,44 | 89,09 | 88,98 | 89,00 | 1.611 | 51.071.368 |
| 21/8/2024 | 89,64 | 89,00 | +0,10% | 88,08 | 89,78 | 88,78 | 88,78 | 88,80 | 1.271 | 113.837.659 |
| 20/8/2024 | 89,50 | 88,91 | 0,00% | 88,91 | 89,50 | 89,28 | 88,91 | 89,20 | 1.137 | 86.309.994 |
| 19/8/2024 | 88,90 | 88,91 | -0,10% | 88,80 | 89,64 | 89,01 | 88,91 | 88,99 | 1.212 | 121.428.743 |
| 16/8/2024 | 88,26 | 89,00 | +0,69% | 88,26 | 89,00 | 88,71 | 88,85 | 89,00 | 1.872 | 123.979.712 |
| 15/8/2024 | 88,00 | 88,39 | +0,45% | 87,52 | 88,50 | 88,21 | 88,39 | 88,40 | 1.274 | 75.408.706 |
| 14/8/2024 | 87,34 | 87,99 | +0,80% | 87,29 | 88,00 | 87,71 | 87,85 | 87,99 | 1.355 | 94.137.178 |
| 13/8/2024 | 87,00 | 87,29 | +0,45% | 86,80 | 87,35 | 87,03 | 87,07 | 87,29 | 1.441 | 63.145.572 |
| 12/8/2024 | 86,72 | 86,90 | +0,21% | 86,72 | 87,00 | 86,87 | 86,90 | 86,92 | 1.395 | 84.379.763 |
| 9/8/2024 | 86,50 | 86,72 | +0,25% | 86,50 | 87,14 | 86,71 | 86,72 | 86,84 | 2.028 | 81.468.227 |
| 8/8/2024 | 87,14 | 86,50 | -0,52% | 86,20 | 87,14 | 86,62 | 86,50 | 86,66 | 1.362 | 91.827.154 |
| 7/8/2024 | 87,20 | 86,95 | -0,29% | 86,25 | 87,58 | 87,01 | 86,94 | 86,95 | 1.625 | 85.613.237 |
| 6/8/2024 | 87,05 | 87,20 | -0,39% | 87,05 | 87,55 | 87,29 | 87,10 | 87,20 | 1.611 | 98.220.934 |
| 5/8/2024 | 88,48 | 87,54 | -1,65% | 86,04 | 88,80 | 87,38 | 87,32 | 87,54 | 1.923 | 168.634.953 |
| 2/8/2024 | 88,04 | 89,01 | +1,10% | 88,00 | 89,84 | 88,96 | 88,88 | 89,01 | 5.215 | 297.879.658 |
| 1/8/2024 | 88,64 | 88,04 | -1,48% | 87,80 | 88,64 | 88,22 | 88,03 | 88,04 | 1.419 | 104.754.016 |
| 31/7/2024 | 89,43 | 89,36 | -0,04% | 89,00 | 89,98 | 89,57 | 89,36 | 89,60 | 2.307 | 94.666.626 |
| 30/7/2024 | 89,28 | 89,40 | +0,13% | 89,28 | 89,79 | 89,51 | 89,42 | 89,45 | 970 | 60.332.726 |
| 29/7/2024 | 89,28 | 89,28 | +0,31% | 88,70 | 89,99 | 89,32 | 88,94 | 89,28 | 2.651 | 132.631.764 |
| 26/7/2024 | 89,35 | 89,00 | -0,39% | 88,50 | 89,89 | 89,13 | 89,00 | 89,02 | 4.548 | 119.258.985 |
| 25/7/2024 | 89,90 | 89,35 | -0,35% | 88,73 | 90,00 | 89,59 | 89,00 | 89,35 | 1.254 | 65.440.944 |
| 24/7/2024 | 89,99 | 89,66 | -0,37% | 89,58 | 90,45 | 89,90 | 89,66 | 89,90 | 1.268 | 100.636.559 |
| 23/7/2024 | 89,99 | 89,99 | 0,00% | 89,54 | 90,02 | 89,86 | 89,98 | 89,99 | 1.108 | 51.718.776 |
| 22/7/2024 | 90,19 | 89,99 | -0,27% | 89,54 | 90,19 | 89,94 | 89,70 | 89,99 | 1.396 | 102.316.505 |
| 19/7/2024 | 89,58 | 90,23 | +0,82% | 89,00 | 90,33 | 90,02 | 90,20 | 90,23 | 1.385 | 57.487.666 |
| 18/7/2024 | 89,32 | 89,50 | +0,34% | 88,99 | 89,97 | 89,50 | 89,50 | 89,51 | 1.418 | 77.406.536 |
| 17/7/2024 | 88,46 | 89,20 | +0,85% | 87,75 | 89,58 | 88,88 | 88,64 | 89,38 | 1.696 | 97.135.863 |
| 16/7/2024 | 88,69 | 88,45 | +0,35% | 87,84 | 88,92 | 88,29 | 88,37 | 88,86 | 2.625 | 106.813.330 |
| 15/7/2024 | 87,78 | 88,14 | +0,50% | 87,60 | 88,63 | 88,13 | 88,05 | 88,25 | 2.177 | 129.425.895 |
| 12/7/2024 | 87,01 | 87,70 | +0,79% | 86,57 | 87,88 | 87,22 | 87,55 | 87,70 | 3.411 | 155.913.635 |
| 11/7/2024 | 86,91 | 87,01 | +0,18% | 86,64 | 87,59 | 87,09 | 87,01 | 87,27 | 2.575 | 138.878.438 |
| 10/7/2024 | 87,47 | 86,85 | -0,66% | 86,50 | 88,59 | 87,25 | 86,85 | 87,14 | 1.873 | 188.688.228 |
| 9/7/2024 | 87,50 | 87,43 | +0,26% | 87,16 | 87,50 | 87,39 | 87,37 | 87,43 | 1.340 | 91.926.895 |
| 8/7/2024 | 87,18 | 87,20 | +0,23% | 87,00 | 87,48 | 87,24 | 87,20 | 87,33 | 1.852 | 86.430.221 |
| 5/7/2024 | 87,01 | 87,00 | +0,23% | 86,83 | 87,49 | 87,15 | 86,99 | 87,00 | 2.365 | 109.123.647 |
| 4/7/2024 | 86,67 | 86,80 | +0,36% | 86,49 | 87,41 | 86,98 | 86,80 | 86,82 | 1.179 | 159.139.948 |
| 3/7/2024 | 86,73 | 86,49 | -0,35% | 86,20 | 87,03 | 86,62 | 86,37 | 86,49 | 1.620 | 117.035.049 |
| 2/7/2024 | 87,70 | 86,79 | -0,98% | 86,51 | 88,08 | 87,07 | 86,55 | 86,79 | 1.708 | 124.428.147 |
| 1/7/2024 | 88,43 | 87,65 | -2,87% | 87,62 | 89,10 | 87,89 | 87,65 | 87,70 | 2.152 | 179.841.208 |
| 28/6/2024 | 89,11 | 90,24 | +1,37% | 89,02 | 90,34 | 89,85 | 90,21 | 90,24 | 1.606 | 169.174.491 |
| 27/6/2024 | 87,88 | 89,02 | +1,60% | 87,84 | 89,02 | 88,60 | 89,02 | 89,15 | 1.273 | 115.875.165 |
| 26/6/2024 | 88,15 | 87,62 | -0,43% | 87,52 | 88,38 | 88,03 | 87,62 | 88,05 | 3.114 | 267.592.932 |
| 25/6/2024 | 87,43 | 88,00 | +0,66% | 87,42 | 88,17 | 87,75 | 87,97 | 88,00 | 2.273 | 173.777.303 |
| 24/6/2024 | 87,57 | 87,42 | -0,06% | 87,40 | 87,92 | 87,66 | 87,42 | 87,63 | 2.016 | 151.404.955 |
| 21/6/2024 | 87,50 | 87,47 | -0,03% | 87,47 | 88,07 | 87,78 | 87,46 | 87,47 | 2.212 | 186.429.264 |
| 20/6/2024 | 87,90 | 87,50 | 0,00% | 87,40 | 87,99 | 87,66 | 87,41 | 87,50 | 1.136 | 72.866.301 |
| 19/6/2024 | 87,20 | 87,50 | +0,34% | 87,20 | 88,46 | 87,54 | 87,48 | 87,50 | 1.617 | 127.408.343 |
| 18/6/2024 | 87,34 | 87,20 | -0,01% | 87,20 | 87,95 | 87,55 | 87,20 | 87,40 | 2.770 | 172.770.473 |
| 17/6/2024 | 88,30 | 87,21 | -1,23% | 87,00 | 88,40 | 87,37 | 87,21 | 87,25 | 3.836 | 294.748.654 |
| 14/6/2024 | 87,01 | 88,30 | +1,45% | 87,01 | 88,39 | 87,71 | 88,21 | 88,30 | 1.409 | 109.777.375 |
| 13/6/2024 | 86,84 | 87,04 | +0,30% | 86,78 | 87,96 | 87,17 | 87,00 | 87,04 | 3.172 | 231.414.964 |
| 12/6/2024 | 86,20 | 86,78 | +0,67% | 86,18 | 87,50 | 86,71 | 86,78 | 86,95 | 3.362 | 230.873.769 |
| 11/6/2024 | 85,67 | 86,20 | +0,77% | 85,55 | 86,84 | 86,19 | 86,16 | 86,20 | 3.552 | 269.354.202 |
| 10/6/2024 | 85,38 | 85,54 | +0,40% | 85,21 | 86,20 | 85,68 | 85,54 | 85,73 | 2.559 | 247.370.188 |
| 7/6/2024 | 86,48 | 85,20 | -1,33% | 84,30 | 86,99 | 85,25 | 85,20 | 84,75 | 252 | 1.130.444.218 |
| 6/6/2024 | 88,51 | 86,35 | -2,43% | 86,01 | 89,47 | 86,88 | 86,35 | 86,49 | 211 | 871.289.697 |
| 5/6/2024 | 91,15 | 88,50 | -2,44% | 88,00 | 91,18 | 88,58 | 88,50 | 88,64 | 6.635 | 643.814.256 |
| 4/6/2024 | 90,50 | 90,71 | -0,04% | 90,50 | 91,40 | 90,96 | 90,71 | 91,20 | 2.036 | 95.700.581 |
| 3/6/2024 | 91,60 | 90,75 | -1,31% | 90,51 | 91,60 | 90,86 | 90,74 | 90,75 | 1.826 | 146.132.844 |
| 31/5/2024 | 92,01 | 91,95 | -0,05% | 91,53 | 93,44 | 92,15 | 91,90 | 91,95 | 6.367 | 309.737.980 |
| 29/5/2024 | 92,05 | 92,00 | -0,05% | 91,85 | 92,35 | 92,11 | 91,98 | 92,00 | 1.110 | 158.873.519 |
| 28/5/2024 | 92,94 | 92,05 | -0,75% | 92,02 | 93,32 | 92,85 | 92,05 | 92,38 | 1.560 | 171.207.829 |
| 27/5/2024 | 91,96 | 92,75 | +1,07% | 91,80 | 93,00 | 92,51 | 92,72 | 92,75 | 1.701 | 120.969.798 |
| 24/5/2024 | 92,90 | 91,77 | -0,74% | 91,02 | 92,95 | 92,45 | 91,35 | 91,98 | 5.631 | 189.051.498 |
| 23/5/2024 | 92,00 | 92,45 | +0,49% | 92,00 | 92,85 | 92,38 | 92,40 | 92,48 | 1.746 | 98.764.865 |
| 22/5/2024 | 91,76 | 92,00 | 0,00% | 91,76 | 92,45 | 92,07 | 91,99 | 92,00 | 1.353 | 78.540.682 |
| 21/5/2024 | 92,27 | 92,00 | +0,22% | 91,80 | 92,44 | 91,98 | 91,99 | 92,00 | 1.312 | 99.231.088 |
| 20/5/2024 | 91,89 | 91,80 | -0,10% | 91,62 | 92,20 | 91,91 | 91,80 | 92,04 | 1.879 | 139.843.750 |
| 17/5/2024 | 91,64 | 91,89 | +0,64% | 91,43 | 92,00 | 91,87 | 91,75 | 91,89 | 3.738 | 118.455.554 |
| 16/5/2024 | 91,54 | 91,31 | +0,01% | 91,30 | 91,69 | 91,42 | 91,31 | 91,35 | 2.234 | 151.576.013 |
| 15/5/2024 | 91,75 | 91,30 | -0,40% | 91,30 | 92,00 | 91,79 | 91,30 | 91,51 | 3.299 | 162.488.903 |
| 14/5/2024 | 91,51 | 91,67 | +0,17% | 91,30 | 91,75 | 91,57 | 91,67 | 91,70 | 1.566 | 122.434.529 |
| 13/5/2024 | 91,19 | 91,51 | +0,35% | 91,00 | 92,00 | 91,32 | 91,20 | 91,51 | 2.559 | 223.701.694 |
| 10/5/2024 | 90,96 | 91,19 | +0,50% | 90,77 | 91,50 | 91,08 | 91,18 | 91,20 | 5.140 | 152.337.518 |
| 9/5/2024 | 90,17 | 90,74 | +0,61% | 90,00 | 90,80 | 90,32 | 90,55 | 90,74 | 1.572 | 112.611.605 |
| 8/5/2024 | 90,00 | 90,19 | +0,31% | 89,82 | 90,27 | 89,98 | 90,16 | 90,19 | 9.034 | 327.545.929 |
| 7/5/2024 | 89,95 | 89,91 | +0,12% | 89,53 | 90,28 | 89,81 | 89,90 | 89,91 | 2.236 | 111.331.461 |
| 6/5/2024 | 89,80 | 89,80 | +0,02% | 89,58 | 90,05 | 89,83 | 89,79 | 89,80 | 5.825 | 238.182.966 |
| 3/5/2024 | 90,51 | 89,78 | -0,81% | 89,01 | 90,80 | 89,64 | 89,78 | 89,99 | 8.375 | 335.700.571 |
| 2/5/2024 | 91,00 | 90,51 | -1,51% | 90,50 | 91,00 | 90,80 | 90,51 | 90,79 | 2.321 | 140.291.812 |
| 30/4/2024 | 91,80 | 91,90 | +0,11% | 91,48 | 91,94 | 91,77 | 91,78 | 91,90 | 5.011 | 164.520.182 |
| 29/4/2024 | 92,39 | 91,80 | -0,18% | 91,41 | 92,39 | 91,86 | 91,80 | 91,94 | 3.154 | 150.603.509 |
| 26/4/2024 | 91,15 | 91,97 | +0,90% | 90,50 | 91,97 | 91,16 | 91,59 | 91,97 | 7.027 | 170.149.343 |
| 25/4/2024 | 92,00 | 91,15 | -0,60% | 91,00 | 92,02 | 91,44 | 91,15 | 91,19 | 5.464 | 142.751.559 |
| 24/4/2024 | 92,14 | 91,70 | -0,27% | 91,51 | 92,19 | 91,66 | 91,70 | 91,84 | 4.430 | 128.043.672 |
| 23/4/2024 | 92,48 | 91,95 | -0,37% | 91,75 | 92,87 | 92,03 | 91,94 | 91,95 | 3.719 | 133.676.259 |
| 22/4/2024 | 93,00 | 92,29 | -0,76% | 92,04 | 93,22 | 92,37 | 92,28 | 92,29 | 4.350 | 162.989.613 |
| 19/4/2024 | 92,28 | 93,00 | +0,78% | 92,00 | 93,47 | 92,72 | 92,94 | 93,00 | 5.045 | 138.887.781 |