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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/4/2024 | 92,50 | 92,28 | -0,23% | 91,90 | 92,72 | 92,14 | 92,07 | 92,28 | 3.838 | 121.949.605 |
| 17/4/2024 | 93,07 | 92,49 | -0,62% | 92,02 | 93,44 | 92,47 | 92,44 | 92,48 | 2.788 | 120.768.029 |
| 16/4/2024 | 93,26 | 93,07 | -0,20% | 92,10 | 93,66 | 92,81 | 92,88 | 93,25 | 5.053 | 172.882.339 |
| 15/4/2024 | 93,49 | 93,26 | 0,00% | 93,16 | 93,90 | 93,60 | 93,25 | 93,26 | 2.788 | 172.543.936 |
| 12/4/2024 | 92,92 | 93,26 | +0,36% | 92,26 | 93,50 | 93,10 | 93,26 | 93,27 | 3.753 | 145.805.054 |
| 11/4/2024 | 92,39 | 92,93 | +0,79% | 92,20 | 93,46 | 92,66 | 92,65 | 92,93 | 2.396 | 147.727.903 |
| 10/4/2024 | 93,11 | 92,20 | -0,90% | 92,11 | 93,11 | 92,59 | 92,18 | 92,20 | 2.664 | 125.613.675 |
| 9/4/2024 | 93,93 | 93,04 | -0,95% | 92,81 | 93,93 | 93,44 | 92,99 | 93,04 | 1.690 | 158.074.885 |
| 8/4/2024 | 92,48 | 93,93 | +1,78% | 92,31 | 94,03 | 93,51 | 93,82 | 93,93 | 2.025 | 194.952.589 |
| 5/4/2024 | 91,70 | 92,29 | +0,75% | 91,60 | 92,80 | 92,04 | 92,29 | 92,77 | 3.012 | 112.636.218 |
| 4/4/2024 | 91,54 | 91,60 | +0,07% | 91,50 | 91,60 | 91,55 | 91,59 | 91,60 | 3.021 | 116.590.854 |
| 3/4/2024 | 92,10 | 91,54 | -0,13% | 91,50 | 92,37 | 91,81 | 91,54 | 91,60 | 1.679 | 130.804.466 |
| 2/4/2024 | 92,37 | 91,66 | -0,54% | 91,51 | 92,37 | 91,75 | 91,51 | 91,66 | 1.485 | 143.762.320 |
| 1/4/2024 | 92,80 | 92,16 | -1,85% | 92,01 | 94,00 | 92,84 | 92,16 | 92,38 | 2.984 | 201.369.128 |
| 28/3/2024 | 93,97 | 93,90 | +0,13% | 93,76 | 94,36 | 94,04 | 93,90 | 94,15 | 1.209 | 166.381.754 |
| 27/3/2024 | 94,43 | 93,78 | -0,69% | 93,00 | 94,70 | 93,66 | 93,78 | 93,92 | 2.929 | 212.982.601 |
| 26/3/2024 | 93,65 | 94,43 | +0,99% | 93,45 | 94,93 | 94,31 | 94,43 | 94,44 | 3.546 | 224.545.015 |
| 25/3/2024 | 93,45 | 93,50 | +0,15% | 93,36 | 94,50 | 93,84 | 93,48 | 93,50 | 3.389 | 199.741.336 |
| 22/3/2024 | 92,70 | 93,36 | +0,90% | 92,63 | 93,99 | 93,35 | 93,36 | 93,44 | 3.699 | 206.089.193 |
| 21/3/2024 | 91,99 | 92,53 | +0,61% | 91,97 | 92,99 | 92,48 | 92,50 | 92,60 | 2.459 | 104.576.484 |
| 20/3/2024 | 91,49 | 91,97 | +0,52% | 91,16 | 91,98 | 91,67 | 91,88 | 91,97 | 2.589 | 135.932.940 |
| 19/3/2024 | 91,73 | 91,49 | -0,31% | 91,00 | 91,99 | 91,75 | 91,31 | 91,49 | 2.234 | 147.815.907 |
| 18/3/2024 | 91,63 | 91,77 | +0,36% | 91,44 | 91,83 | 91,62 | 91,73 | 91,77 | 1.336 | 89.607.108 |
| 15/3/2024 | 90,25 | 91,44 | +1,34% | 90,20 | 91,81 | 90,97 | 91,44 | 91,50 | 4.478 | 201.348.291 |
| 14/3/2024 | 90,68 | 90,23 | -0,45% | 90,06 | 90,96 | 90,45 | 90,23 | 90,42 | 2.262 | 130.533.956 |
| 13/3/2024 | 90,79 | 90,64 | -0,17% | 90,41 | 91,35 | 90,74 | 90,64 | 90,65 | 1.069 | 101.686.450 |
| 12/3/2024 | 91,04 | 90,79 | +0,08% | 90,72 | 91,88 | 91,10 | 90,79 | 90,88 | 1.098 | 125.564.855 |
| 11/3/2024 | 90,65 | 90,72 | +0,08% | 90,40 | 90,80 | 90,63 | 90,72 | 90,79 | 1.914 | 117.532.648 |
| 8/3/2024 | 90,60 | 90,65 | +0,06% | 90,35 | 90,80 | 90,58 | 0,00 | 0,00 | 2.425 | 122.673.445 |
| 7/3/2024 | 90,38 | 90,60 | +0,24% | 90,38 | 90,87 | 90,61 | 90,50 | 90,60 | 1.119 | 104.303.817 |
| 6/3/2024 | 90,85 | 90,38 | -0,53% | 90,27 | 90,87 | 90,62 | 90,32 | 90,38 | 1.310 | 98.834.296 |
| 5/3/2024 | 91,44 | 90,86 | -0,37% | 90,80 | 91,44 | 91,14 | 90,85 | 90,86 | 961 | 120.562.822 |
| 4/3/2024 | 91,09 | 91,20 | +0,12% | 90,50 | 92,00 | 91,25 | 91,19 | 91,20 | 1.144 | 194.616.924 |
| 1/3/2024 | 91,15 | 91,09 | -1,20% | 90,90 | 91,99 | 91,27 | 90,91 | 91,09 | 3.125 | 104.640.363 |
| 29/2/2024 | 91,71 | 92,20 | +0,53% | 91,08 | 92,21 | 91,89 | 92,20 | 92,22 | 1.476 | 240.271.020 |
| 28/2/2024 | 91,79 | 91,71 | -0,10% | 91,52 | 91,84 | 91,74 | 91,71 | 91,80 | 1.714 | 106.024.389 |
| 27/2/2024 | 90,51 | 91,80 | -0,07% | 90,51 | 91,92 | 91,41 | 91,60 | 91,80 | 4.323 | 245.517.116 |
| 26/2/2024 | 91,55 | 91,86 | +0,34% | 91,20 | 92,00 | 91,69 | 91,85 | 91,98 | 4.511 | 250.005.162 |
| 23/2/2024 | 91,08 | 91,55 | +0,52% | 91,08 | 91,60 | 91,45 | 0,00 | 0,00 | 3.161 | 135.502.650 |
| 22/2/2024 | 90,85 | 91,08 | +0,24% | 90,85 | 91,50 | 91,20 | 91,08 | 91,28 | 1.188 | 89.782.400 |
| 21/2/2024 | 91,05 | 90,86 | -0,21% | 90,81 | 91,35 | 91,00 | 90,86 | 90,99 | 1.638 | 128.959.892 |
| 20/2/2024 | 91,10 | 91,05 | -0,05% | 90,81 | 91,20 | 91,02 | 91,05 | 91,09 | 1.074 | 115.860.219 |
| 19/2/2024 | 90,90 | 91,10 | +0,28% | 90,85 | 91,39 | 91,00 | 90,86 | 91,10 | 1.283 | 111.466.023 |
| 16/2/2024 | 90,54 | 90,85 | +0,38% | 90,54 | 91,08 | 90,79 | 90,85 | 90,90 | 3.021 | 118.561.357 |
| 15/2/2024 | 89,90 | 90,51 | +0,71% | 89,88 | 90,80 | 90,41 | 90,45 | 90,51 | 2.504 | 122.652.581 |
| 14/2/2024 | 89,61 | 89,87 | +0,29% | 89,60 | 89,98 | 89,74 | 89,80 | 89,87 | 884 | 97.085.575 |
| 9/2/2024 | 89,70 | 89,61 | -0,11% | 89,20 | 90,49 | 89,51 | 0,00 | 0,00 | 4.486 | 214.323.999 |
| 8/2/2024 | 90,23 | 89,71 | -0,58% | 88,57 | 90,23 | 89,44 | 89,29 | 89,71 | 2.319 | 140.252.522 |
| 7/2/2024 | 91,08 | 90,23 | -0,93% | 90,05 | 91,43 | 90,67 | 90,22 | 90,23 | 1.182 | 223.211.874 |
| 6/2/2024 | 90,60 | 91,08 | +0,22% | 90,60 | 91,42 | 91,03 | 91,08 | 91,10 | 2.637 | 126.772.116 |
| 5/2/2024 | 90,35 | 90,88 | +0,32% | 90,00 | 90,96 | 90,67 | 90,79 | 90,88 | 2.274 | 104.887.534 |
| 2/2/2024 | 88,95 | 90,59 | +1,62% | 88,95 | 90,97 | 89,88 | 90,09 | 90,59 | 2.871 | 200.254.309 |
| 1/2/2024 | 89,50 | 89,15 | -1,60% | 88,92 | 89,50 | 89,17 | 89,11 | 89,15 | 1.505 | 117.654.463 |
| 31/1/2024 | 90,80 | 90,60 | -0,22% | 90,31 | 91,20 | 90,69 | 90,60 | 90,75 | 3.137 | 149.455.028 |
| 30/1/2024 | 91,31 | 90,80 | -0,23% | 90,63 | 91,34 | 91,04 | 90,80 | 91,07 | 4.949 | 144.395.669 |
| 29/1/2024 | 91,04 | 91,01 | -0,03% | 90,91 | 91,35 | 91,15 | 91,01 | 91,04 | 2.511 | 160.233.470 |
| 26/1/2024 | 90,67 | 91,04 | +0,63% | 90,31 | 91,35 | 90,90 | 91,04 | 91,09 | 3.022 | 107.254.266 |
| 25/1/2024 | 90,38 | 90,47 | +0,51% | 90,03 | 90,50 | 90,26 | 90,47 | 90,49 | 1.857 | 102.973.501 |
| 24/1/2024 | 89,96 | 90,01 | +0,40% | 89,65 | 90,34 | 89,89 | 90,01 | 90,10 | 3.592 | 156.337.539 |
| 23/1/2024 | 89,54 | 89,65 | +0,02% | 89,51 | 89,87 | 89,66 | 89,63 | 89,65 | 809 | 61.979.270 |
| 22/1/2024 | 89,73 | 89,63 | -0,12% | 89,36 | 89,78 | 89,63 | 89,62 | 89,63 | 1.228 | 107.015.383 |