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.
HCHG11 - FII HECT CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 67,75 | 74,89 | 1 | 13.550 |
| 17/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 67,75 | 74,90 | 1 | 6.775 |
| 16/1/2025 | 67,75 | 67,75 | 0,00% | 67,75 | 67,75 | 67,75 | 71,14 | 74,79 | 2 | 74.525 |
| 15/1/2025 | 67,74 | 67,75 | +1,12% | 67,74 | 67,75 | 67,74 | 67,00 | 67,75 | 8 | 108.391 |
| 14/1/2025 | 67,75 | 67,00 | -1,11% | 67,00 | 67,75 | 67,01 | 67,00 | 67,75 | 5 | 690.268 |
| 13/1/2025 | 67,00 | 67,75 | -0,67% | 67,00 | 67,75 | 67,05 | 67,00 | 73,39 | 5 | 771.177 |
| 10/1/2025 | 68,21 | 68,21 | 0,00% | 68,21 | 68,21 | 68,21 | 67,01 | 68,21 | 1 | 68.210 |
| 9/1/2025 | 68,12 | 68,21 | +0,13% | 67,00 | 68,21 | 68,07 | 67,00 | 75,19 | 16 | 6.515.210 |
| 8/1/2025 | 68,09 | 68,12 | +0,04% | 67,02 | 68,54 | 67,95 | 68,12 | 68,35 | 10 | 244.651 |
| 7/1/2025 | 68,50 | 68,09 | -1,32% | 68,09 | 68,75 | 68,40 | 65,21 | 68,55 | 13 | 636.198 |
| 6/1/2025 | 75,20 | 69,00 | +0,50% | 68,00 | 75,20 | 68,53 | 65,02 | 69,24 | 15 | 644.211 |
| 2/1/2025 | 68,01 | 68,66 | -0,84% | 68,01 | 68,66 | 68,04 | 69,49 | 75,28 | 5 | 30.053.380 |
| 30/12/2024 | 69,75 | 69,24 | -0,03% | 69,24 | 69,78 | 69,41 | 67,01 | 72,49 | 4 | 201.299 |
| 27/12/2024 | 72,39 | 69,26 | +1,38% | 68,32 | 72,39 | 69,93 | 68,33 | 72,49 | 5 | 216.784 |
| 26/12/2024 | 67,68 | 68,32 | -0,70% | 67,68 | 70,13 | 68,04 | 67,01 | 72,49 | 3 | 81.653 |
| 23/12/2024 | 70,01 | 68,80 | -1,73% | 67,00 | 70,01 | 68,79 | 67,00 | 72,49 | 10 | 128.585.619 |
| 20/12/2024 | 68,81 | 70,01 | +0,01% | 68,81 | 70,01 | 69,35 | 67,00 | 72,40 | 2 | 76.291 |
| 19/12/2024 | 67,01 | 70,00 | -3,87% | 67,00 | 70,00 | 69,43 | 67,01 | 72,49 | 11 | 3.485.775 |
| 18/12/2024 | 72,90 | 72,82 | +2,56% | 72,82 | 72,90 | 72,84 | 67,01 | 70,00 | 2 | 21.854 |
| 17/12/2024 | 67,02 | 71,00 | +0,75% | 67,00 | 71,00 | 70,46 | 68,00 | 72,79 | 12 | 343.663.746 |
| 16/12/2024 | 72,94 | 70,47 | -3,39% | 67,00 | 72,94 | 67,38 | 67,01 | 72,93 | 12 | 1.010.777 |
| 13/12/2024 | 72,98 | 72,94 | +4,90% | 69,55 | 72,98 | 72,27 | 69,55 | 72,79 | 5 | 36.136 |
| 12/12/2024 | 67,01 | 69,53 | +3,78% | 67,00 | 69,53 | 67,39 | 69,80 | 72,99 | 9 | 727.898 |
| 11/12/2024 | 69,52 | 67,00 | -3,61% | 67,00 | 69,52 | 67,05 | 67,00 | 71,65 | 240 | 3.285.532 |
| 10/12/2024 | 69,09 | 69,51 | -0,27% | 69,09 | 69,51 | 69,30 | 67,01 | 71,80 | 2 | 41.580 |
| 9/12/2024 | 69,09 | 69,70 | +0,26% | 69,09 | 69,70 | 69,17 | 69,70 | 72,99 | 8 | 366.625 |
| 6/12/2024 | 68,81 | 69,52 | -0,26% | 67,00 | 69,52 | 67,05 | 69,70 | 72,00 | 66 | 58.675.681 |
| 5/12/2024 | 69,75 | 69,70 | -0,07% | 67,03 | 69,75 | 68,89 | 69,70 | 72,00 | 88 | 819.862 |
| 4/12/2024 | 68,49 | 69,75 | +0,06% | 67,66 | 69,75 | 69,72 | 69,75 | 72,00 | 171 | 1.234.088 |
| 3/12/2024 | 71,96 | 69,71 | -3,13% | 69,36 | 71,96 | 71,68 | 67,01 | 72,00 | 11 | 1.519.647 |
| 2/12/2024 | 70,97 | 71,96 | +2,42% | 70,97 | 71,96 | 71,67 | 69,49 | 71,20 | 2 | 50.174 |
| 29/11/2024 | 70,28 | 70,26 | +1,83% | 68,27 | 70,28 | 70,06 | 68,28 | 71,46 | 27 | 4.323.058 |
| 28/11/2024 | 71,17 | 69,00 | -2,82% | 68,22 | 71,17 | 68,55 | 68,26 | 71,16 | 14 | 2.515.984 |
| 27/11/2024 | 70,26 | 71,00 | 0,00% | 70,26 | 71,00 | 70,81 | 68,37 | 71,17 | 4 | 2.839.826 |
| 26/11/2024 | 70,30 | 71,00 | +1,00% | 70,30 | 71,00 | 70,99 | 70,30 | 71,17 | 4 | 71.084.360 |
| 22/11/2024 | 68,23 | 70,30 | -0,71% | 68,21 | 71,17 | 70,28 | 68,21 | 71,17 | 10 | 470.937 |
| 21/11/2024 | 68,20 | 70,80 | +1,84% | 68,20 | 71,17 | 70,72 | 70,80 | 71,17 | 13 | 1.513.417 |
| 19/11/2024 | 71,17 | 69,52 | -2,50% | 69,52 | 71,17 | 70,50 | 68,23 | 70,60 | 13 | 3.990.387 |
| 18/11/2024 | 71,29 | 71,30 | +0,25% | 71,29 | 71,30 | 71,29 | 66,60 | 71,17 | 2 | 14.259 |
| 14/11/2024 | 69,64 | 71,12 | +4,40% | 69,58 | 71,12 | 70,93 | 68,13 | 73,65 | 13 | 2.213.327 |
| 13/11/2024 | 68,12 | 68,12 | -0,70% | 68,12 | 68,12 | 68,12 | 66,21 | 70,72 | 2 | 68.120 |
| 12/11/2024 | 70,73 | 68,60 | -3,01% | 68,60 | 70,73 | 69,08 | 68,60 | 70,69 | 5 | 89.811 |
| 11/11/2024 | 70,72 | 70,73 | +1,00% | 64,55 | 70,73 | 67,79 | 66,51 | 70,73 | 75 | 7.355.533 |
| 8/11/2024 | 70,03 | 70,03 | +0,04% | 70,03 | 70,03 | 70,03 | 70,01 | 70,72 | 1 | 21.009 |
| 7/11/2024 | 70,00 | 70,00 | 0,00% | 70,00 | 70,72 | 70,42 | 70,00 | 70,71 | 5 | 35.214 |
| 6/11/2024 | 70,39 | 70,00 | -0,43% | 67,02 | 70,73 | 70,00 | 70,00 | 70,71 | 12 | 336.022 |
| 5/11/2024 | 69,00 | 70,30 | +1,88% | 69,00 | 70,30 | 70,18 | 70,30 | 70,72 | 22 | 2.477.433 |
| 4/11/2024 | 67,34 | 69,00 | +2,48% | 67,34 | 69,00 | 68,97 | 69,00 | 70,19 | 3 | 482.834 |
| 1/11/2024 | 74,95 | 67,33 | -10,21% | 67,33 | 74,95 | 69,97 | 67,33 | 70,19 | 16 | 2.330.223 |
| 31/10/2024 | 67,31 | 74,99 | +9,00% | 67,31 | 74,99 | 69,54 | 68,79 | 74,99 | 28 | 695.402 |
| 30/10/2024 | 68,70 | 68,80 | +0,15% | 68,70 | 68,80 | 68,79 | 67,31 | 68,80 | 13 | 2.889.194 |
| 29/10/2024 | 68,69 | 68,70 | 0,00% | 68,69 | 68,70 | 68,69 | 67,33 | 68,70 | 11 | 2.768.609 |
| 28/10/2024 | 67,30 | 68,70 | +2,08% | 67,30 | 68,70 | 68,44 | 67,30 | 68,70 | 26 | 3.148.446 |
| 25/10/2024 | 68,55 | 67,30 | -1,82% | 67,30 | 68,57 | 67,97 | 67,30 | 68,53 | 199 | 3.316.966 |
| 24/10/2024 | 67,99 | 68,55 | +2,01% | 67,20 | 68,55 | 67,86 | 67,24 | 68,53 | 39 | 1.737.383 |
| 23/10/2024 | 68,35 | 67,20 | -1,68% | 67,20 | 68,35 | 67,70 | 67,20 | 68,00 | 68 | 2.728.643 |
| 22/10/2024 | 68,10 | 68,35 | 0,00% | 68,10 | 68,35 | 68,34 | 67,21 | 68,35 | 6 | 970.544 |
| 21/10/2024 | 68,35 | 68,35 | +0,44% | 68,33 | 68,35 | 68,34 | 68,10 | 68,34 | 5 | 266.531 |
| 18/10/2024 | 67,20 | 68,05 | +1,19% | 67,20 | 68,35 | 68,19 | 68,00 | 68,34 | 27 | 7.269.453 |
| 17/10/2024 | 67,25 | 67,25 | -1,42% | 67,20 | 67,25 | 67,21 | 67,20 | 68,23 | 9 | 1.310.708 |
| 16/10/2024 | 67,21 | 68,22 | +1,52% | 67,20 | 68,22 | 67,24 | 67,20 | 68,22 | 10 | 423.657 |
| 15/10/2024 | 68,23 | 67,20 | 0,00% | 67,20 | 68,23 | 67,64 | 67,20 | 68,10 | 3 | 47.350 |
| 14/10/2024 | 67,20 | 67,20 | 0,00% | 67,20 | 68,29 | 67,28 | 67,20 | 68,23 | 10 | 322.979 |
| 11/10/2024 | 67,85 | 67,20 | 0,00% | 67,20 | 67,85 | 67,34 | 67,20 | 68,34 | 5 | 134.683 |
| 10/10/2024 | 67,20 | 67,20 | -1,16% | 67,20 | 68,74 | 67,44 | 67,21 | 68,00 | 11 | 296.777 |
| 9/10/2024 | 67,20 | 67,99 | +1,18% | 67,20 | 68,00 | 67,26 | 67,20 | 67,97 | 4 | 195.069 |
| 8/10/2024 | 68,79 | 67,20 | -2,31% | 67,20 | 68,80 | 67,75 | 67,28 | 67,90 | 14 | 1.592.343 |
| 7/10/2024 | 67,01 | 68,79 | +2,66% | 67,01 | 68,80 | 68,67 | 67,02 | 68,78 | 9 | 123.622 |
| 4/10/2024 | 67,72 | 67,01 | -1,46% | 67,01 | 67,74 | 67,39 | 67,02 | 68,79 | 157 | 34.795.134 |
| 3/10/2024 | 67,78 | 68,00 | +0,32% | 67,59 | 68,00 | 67,79 | 67,01 | 68,80 | 21 | 17.939.374 |
| 2/10/2024 | 68,26 | 67,78 | -1,45% | 67,00 | 69,00 | 67,12 | 67,78 | 68,79 | 49 | 113.502.554 |
| 1/10/2024 | 68,78 | 68,78 | -0,23% | 68,78 | 68,78 | 68,78 | 63,44 | 68,99 | 1 | 27.512 |
| 30/9/2024 | 67,99 | 68,94 | +1,16% | 67,99 | 68,94 | 68,04 | 67,99 | 68,94 | 3 | 129.276 |
| 26/9/2024 | 68,23 | 68,15 | -1,23% | 68,15 | 68,23 | 68,16 | 68,15 | 69,00 | 3 | 136.322 |
| 25/9/2024 | 69,00 | 69,00 | 0,00% | 67,10 | 69,00 | 68,31 | 67,31 | 68,99 | 12 | 382.542 |
| 24/9/2024 | 68,99 | 69,00 | 0,00% | 68,99 | 69,00 | 68,99 | 67,21 | 69,00 | 14 | 627.898 |
| 23/9/2024 | 67,11 | 69,00 | +0,01% | 67,10 | 69,00 | 67,55 | 68,00 | 69,00 | 12 | 641.818 |
| 20/9/2024 | 68,99 | 68,99 | +2,80% | 68,99 | 68,99 | 68,99 | 67,13 | 68,99 | 5 | 1.552.275 |
| 19/9/2024 | 67,11 | 67,11 | +0,16% | 67,11 | 67,11 | 67,11 | 67,92 | 68,99 | 1 | 13.422 |
| 18/9/2024 | 67,02 | 67,00 | -1,83% | 67,00 | 67,02 | 67,00 | 67,10 | 68,25 | 5 | 221.131 |
| 17/9/2024 | 68,59 | 68,25 | -0,51% | 68,25 | 69,80 | 68,31 | 68,25 | 69,79 | 6 | 5.718.118 |
| 16/9/2024 | 68,54 | 68,60 | 0,00% | 68,53 | 68,60 | 68,54 | 67,90 | 69,80 | 12 | 1.350.393 |
| 13/9/2024 | 67,06 | 68,60 | +2,31% | 67,06 | 68,61 | 67,06 | 67,06 | 68,54 | 10 | 67.313.064 |
| 12/9/2024 | 67,06 | 67,05 | 0,00% | 67,05 | 67,20 | 67,05 | 67,05 | 67,20 | 6 | 214.590 |
| 11/9/2024 | 68,70 | 67,05 | -2,27% | 66,58 | 68,70 | 67,07 | 67,05 | 69,31 | 590 | 5.091.083 |
| 10/9/2024 | 69,49 | 68,61 | -1,29% | 68,61 | 69,49 | 68,90 | 68,61 | 69,50 | 4 | 41.342 |
| 9/9/2024 | 68,60 | 69,51 | +1,31% | 66,74 | 69,51 | 68,15 | 66,83 | 69,49 | 30 | 1.063.262 |
| 6/9/2024 | 69,51 | 68,61 | -1,28% | 68,60 | 69,51 | 68,76 | 68,61 | 69,40 | 25 | 1.347.830 |
| 5/9/2024 | 69,59 | 69,50 | -0,53% | 69,50 | 69,79 | 69,57 | 68,71 | 69,78 | 8 | 125.232 |
| 4/9/2024 | 69,88 | 69,87 | -0,01% | 69,60 | 69,88 | 69,64 | 69,20 | 69,80 | 18 | 828.752 |
| 3/9/2024 | 68,61 | 69,88 | +1,26% | 68,52 | 69,88 | 69,30 | 68,60 | 69,87 | 18 | 457.442 |
| 2/9/2024 | 69,88 | 69,01 | -1,36% | 68,53 | 69,88 | 69,25 | 68,60 | 69,77 | 13 | 394.764 |
| 30/8/2024 | 69,97 | 69,96 | -0,01% | 69,34 | 69,97 | 69,95 | 69,36 | 70,11 | 12 | 937.416 |
| 29/8/2024 | 70,11 | 69,97 | +1,16% | 69,69 | 70,11 | 69,94 | 69,40 | 70,08 | 5 | 118.903 |
| 27/8/2024 | 69,69 | 69,17 | 0,00% | 69,17 | 70,08 | 69,49 | 69,16 | 70,07 | 11 | 479.493 |
| 26/8/2024 | 70,36 | 69,17 | -1,68% | 69,15 | 70,36 | 69,67 | 69,20 | 70,29 | 88 | 1.379.551 |
| 23/8/2024 | 70,36 | 70,35 | -0,01% | 70,35 | 70,36 | 70,35 | 69,70 | 70,35 | 2 | 14.071 |
| 22/8/2024 | 70,31 | 70,36 | +0,86% | 70,29 | 70,36 | 70,31 | 70,30 | 70,35 | 38 | 1.687.540 |
| 21/8/2024 | 69,77 | 69,76 | -0,54% | 69,75 | 69,77 | 69,75 | 69,23 | 69,76 | 12 | 2.288.046 |
| 20/8/2024 | 70,14 | 70,14 | +0,54% | 70,14 | 70,30 | 70,14 | 70,14 | 70,38 | 10 | 505.027 |
| 19/8/2024 | 69,11 | 69,76 | +0,37% | 69,11 | 69,86 | 69,64 | 69,17 | 69,86 | 27 | 3.851.353 |
| 16/8/2024 | 69,50 | 69,50 | -0,14% | 69,50 | 70,64 | 69,61 | 69,40 | 70,41 | 9 | 292.366 |
| 15/8/2024 | 70,90 | 69,60 | +0,72% | 69,60 | 70,90 | 69,87 | 69,20 | 69,98 | 16 | 524.034 |
| 14/8/2024 | 69,89 | 69,10 | -0,19% | 69,10 | 69,89 | 69,14 | 69,10 | 69,81 | 13 | 15.945.899 |
| 13/8/2024 | 69,82 | 69,23 | -0,85% | 69,23 | 69,82 | 69,33 | 69,24 | 69,99 | 4 | 76.271 |
| 12/8/2024 | 70,00 | 69,82 | -0,24% | 69,50 | 70,00 | 69,79 | 69,25 | 69,82 | 9 | 425.765 |
| 9/8/2024 | 69,99 | 69,99 | +1,21% | 69,99 | 69,99 | 69,99 | 69,23 | 69,99 | 1 | 6.999 |
| 8/8/2024 | 69,84 | 69,15 | -0,99% | 69,15 | 69,84 | 69,34 | 69,20 | 69,75 | 21 | 2.884.887 |
| 7/8/2024 | 69,99 | 69,84 | -0,21% | 69,15 | 69,99 | 69,80 | 69,84 | 69,90 | 25 | 34.939.262 |
| 6/8/2024 | 69,78 | 69,99 | +0,30% | 69,77 | 70,00 | 69,78 | 69,78 | 70,00 | 60 | 35.029.669 |
| 5/8/2024 | 70,94 | 69,78 | 0,00% | 69,78 | 70,94 | 69,93 | 69,79 | 70,00 | 4 | 405.608 |
| 2/8/2024 | 70,51 | 69,78 | -1,05% | 69,50 | 70,97 | 70,10 | 69,78 | 70,95 | 20 | 841.233 |
| 1/8/2024 | 70,27 | 70,52 | -0,65% | 69,06 | 70,52 | 69,66 | 69,50 | 70,50 | 20 | 1.532.622 |
| 31/7/2024 | 69,21 | 70,98 | +2,72% | 69,20 | 70,98 | 69,26 | 69,11 | 70,98 | 10 | 1.149.756 |
| 30/7/2024 | 71,70 | 69,10 | -2,66% | 69,10 | 71,70 | 70,96 | 69,10 | 70,38 | 211 | 24.248.292 |
| 29/7/2024 | 71,99 | 70,99 | -1,39% | 70,99 | 71,99 | 71,01 | 70,99 | 71,05 | 16 | 9.408.975 |
| 26/7/2024 | 69,06 | 71,99 | +4,26% | 69,05 | 71,99 | 70,83 | 70,99 | 71,99 | 77 | 3.874.772 |
| 25/7/2024 | 69,07 | 69,05 | 0,00% | 69,05 | 69,54 | 69,11 | 69,06 | 70,40 | 17 | 1.244.073 |
| 24/7/2024 | 69,10 | 69,05 | 0,00% | 69,05 | 70,58 | 69,06 | 69,05 | 70,58 | 11 | 1.325.983 |
| 23/7/2024 | 69,85 | 69,05 | -1,24% | 69,05 | 69,86 | 69,46 | 69,20 | 70,58 | 11 | 319.540 |
| 22/7/2024 | 69,50 | 69,92 | +0,60% | 69,50 | 69,92 | 69,80 | 69,85 | 70,97 | 4 | 76.781 |
| 18/7/2024 | 69,99 | 69,50 | -1,47% | 69,50 | 69,99 | 69,64 | 69,30 | 70,97 | 6 | 174.111 |
| 17/7/2024 | 70,94 | 70,54 | -0,56% | 69,80 | 70,94 | 69,92 | 69,61 | 70,87 | 39 | 1.838.898 |
| 16/7/2024 | 70,94 | 70,94 | +0,62% | 70,94 | 70,94 | 70,94 | 70,50 | 70,94 | 4 | 156.068 |
| 15/7/2024 | 70,85 | 70,50 | -0,59% | 70,50 | 70,94 | 70,87 | 70,50 | 70,94 | 11 | 297.673 |
| 12/7/2024 | 70,94 | 70,92 | +1,31% | 70,92 | 70,94 | 70,93 | 69,11 | 70,93 | 8 | 368.885 |
| 10/7/2024 | 70,00 | 70,00 | +0,01% | 70,00 | 70,00 | 70,00 | 69,64 | 70,94 | 5 | 140.000 |
| 9/7/2024 | 69,82 | 69,99 | +1,14% | 69,20 | 70,03 | 69,87 | 69,20 | 70,00 | 8 | 104.811 |
| 8/7/2024 | 69,19 | 69,20 | +0,22% | 69,19 | 69,21 | 69,19 | 69,20 | 70,93 | 5 | 48.437 |
| 5/7/2024 | 69,10 | 69,05 | 0,00% | 69,05 | 69,30 | 69,20 | 69,05 | 70,93 | 9 | 1.093.396 |
| 4/7/2024 | 69,87 | 69,05 | 0,00% | 69,05 | 69,87 | 69,14 | 69,10 | 70,00 | 6 | 373.359 |
| 3/7/2024 | 70,94 | 69,05 | -2,66% | 69,05 | 70,94 | 69,13 | 69,27 | 70,88 | 10 | 1.085.454 |
| 2/7/2024 | 70,99 | 70,94 | +2,74% | 70,93 | 70,99 | 70,98 | 69,12 | 70,94 | 10 | 7.759.176 |
| 1/7/2024 | 69,01 | 69,05 | -0,65% | 69,01 | 69,06 | 69,04 | 69,05 | 70,00 | 14 | 6.539.028 |
| 28/6/2024 | 69,20 | 69,50 | +0,51% | 69,20 | 72,99 | 70,85 | 69,41 | 69,50 | 20 | 1.736.069 |
| 27/6/2024 | 69,20 | 69,15 | -0,07% | 69,10 | 69,21 | 69,11 | 69,15 | 70,51 | 20 | 3.165.476 |
| 26/6/2024 | 69,99 | 69,20 | -1,14% | 69,20 | 70,00 | 69,30 | 69,20 | 70,00 | 25 | 907.909 |
| 25/6/2024 | 71,02 | 70,00 | +1,23% | 70,00 | 71,06 | 70,88 | 69,20 | 70,00 | 4 | 49.620 |
| 24/6/2024 | 69,11 | 69,15 | +0,07% | 69,11 | 69,95 | 69,29 | 69,15 | 70,90 | 54 | 374.194 |
| 21/6/2024 | 70,88 | 69,10 | -2,54% | 69,01 | 70,88 | 69,81 | 69,11 | 70,90 | 163 | 31.276.656 |
| 20/6/2024 | 70,17 | 70,90 | +0,57% | 70,10 | 70,90 | 70,13 | 70,50 | 72,00 | 34 | 4.004.446 |
| 19/6/2024 | 70,16 | 70,50 | +0,48% | 70,16 | 72,55 | 70,38 | 70,50 | 71,98 | 13 | 408.214 |
| 18/6/2024 | 70,16 | 70,16 | -1,02% | 70,16 | 71,00 | 70,24 | 70,16 | 72,57 | 12 | 498.727 |
| 17/6/2024 | 70,19 | 70,88 | +1,10% | 70,16 | 70,88 | 70,30 | 70,16 | 70,89 | 8 | 91.394 |
| 14/6/2024 | 70,11 | 70,11 | 0,00% | 70,11 | 70,11 | 70,11 | 70,95 | 71,17 | 1 | 7.011 |
| 12/6/2024 | 70,14 | 70,11 | 0,00% | 70,11 | 70,14 | 70,11 | 70,11 | 72,70 | 18 | 722.155 |
| 11/6/2024 | 70,89 | 70,11 | -0,34% | 70,11 | 70,89 | 70,30 | 70,11 | 70,89 | 10 | 267.144 |
| 10/6/2024 | 73,52 | 70,35 | -0,93% | 70,11 | 73,88 | 71,87 | 70,11 | 71,08 | 15 | 826.552 |
| 7/6/2024 | 71,03 | 71,01 | -1,24% | 71,01 | 72,50 | 71,04 | 70,18 | 72,40 | 8 | 1.087.055 |
| 6/6/2024 | 70,25 | 71,90 | +2,57% | 70,25 | 72,52 | 71,63 | 70,15 | 71,90 | 33 | 873.977 |
| 5/6/2024 | 70,57 | 70,10 | -0,45% | 70,10 | 70,57 | 70,14 | 70,10 | 74,65 | 333 | 4.594.809 |
| 4/6/2024 | 70,64 | 70,42 | -0,28% | 70,42 | 70,73 | 70,54 | 70,10 | 74,71 | 9 | 169.299 |
| 3/6/2024 | 71,15 | 70,62 | -8,85% | 70,62 | 72,20 | 71,34 | 70,62 | 72,00 | 32 | 1.854.974 |
| 31/5/2024 | 71,49 | 77,48 | +8,36% | 71,49 | 77,99 | 75,39 | 71,62 | 77,48 | 23 | 5.036.254 |
| 29/5/2024 | 71,57 | 71,50 | -0,08% | 71,49 | 72,38 | 71,51 | 71,49 | 73,13 | 43 | 4.233.903 |
| 28/5/2024 | 73,89 | 71,56 | -3,10% | 71,56 | 73,89 | 72,42 | 71,70 | 73,89 | 17 | 1.274.641 |
| 27/5/2024 | 73,87 | 73,85 | -0,03% | 73,85 | 73,87 | 73,85 | 72,40 | 73,86 | 3 | 96.007 |
| 24/5/2024 | 72,16 | 73,87 | +1,99% | 72,16 | 73,96 | 72,53 | 72,22 | 73,88 | 9 | 166.832 |
| 23/5/2024 | 71,90 | 72,43 | -0,78% | 71,71 | 72,43 | 71,77 | 72,15 | 73,92 | 26 | 1.449.912 |
| 22/5/2024 | 73,02 | 73,00 | 0,00% | 71,52 | 73,02 | 71,75 | 73,00 | 73,97 | 20 | 889.743 |
| 21/5/2024 | 73,78 | 73,00 | 0,00% | 72,97 | 74,00 | 73,82 | 72,98 | 73,84 | 28 | 3.595.237 |
| 20/5/2024 | 71,98 | 73,00 | +1,42% | 71,81 | 73,00 | 72,59 | 73,00 | 73,97 | 11 | 479.094 |
| 17/5/2024 | 71,49 | 71,98 | +0,69% | 71,49 | 72,00 | 71,92 | 71,55 | 71,98 | 11 | 230.167 |
| 16/5/2024 | 72,33 | 71,49 | -1,16% | 71,40 | 72,33 | 71,45 | 71,49 | 72,33 | 10 | 364.419 |
| 15/5/2024 | 72,33 | 72,33 | 0,00% | 71,40 | 72,33 | 71,47 | 71,70 | 72,34 | 10 | 371.676 |
| 14/5/2024 | 71,40 | 72,33 | +1,30% | 71,40 | 72,33 | 71,49 | 71,40 | 72,34 | 9 | 214.480 |
| 13/5/2024 | 71,41 | 71,40 | -0,01% | 71,40 | 71,41 | 71,40 | 71,40 | 72,34 | 4 | 1.428.010 |
| 10/5/2024 | 71,40 | 71,41 | +0,01% | 71,40 | 72,42 | 71,55 | 71,41 | 72,90 | 6 | 50.085 |
| 9/5/2024 | 71,41 | 71,40 | -0,01% | 71,40 | 71,70 | 71,50 | 71,40 | 72,00 | 23 | 2.760.133 |
| 8/5/2024 | 71,40 | 71,41 | 0,00% | 71,40 | 71,70 | 71,55 | 71,41 | 71,70 | 24 | 2.175.229 |
| 7/5/2024 | 71,00 | 71,41 | +0,48% | 71,00 | 71,65 | 71,26 | 71,41 | 71,70 | 21 | 3.107.133 |
| 6/5/2024 | 71,02 | 71,07 | +0,07% | 71,00 | 73,00 | 72,57 | 71,07 | 71,60 | 247 | 6.437.298 |
| 3/5/2024 | 70,35 | 71,02 | +0,95% | 70,35 | 72,97 | 71,20 | 71,01 | 72,84 | 62 | 1.395.649 |
| 2/5/2024 | 74,75 | 70,35 | -6,76% | 70,00 | 74,75 | 70,79 | 70,35 | 71,28 | 45 | 1.677.931 |
| 30/4/2024 | 73,80 | 75,45 | +2,24% | 73,01 | 75,81 | 74,66 | 73,41 | 75,45 | 62 | 6.772.536 |
| 29/4/2024 | 74,25 | 73,80 | -0,66% | 73,80 | 74,29 | 73,94 | 73,36 | 73,90 | 28 | 3.164.700 |
| 26/4/2024 | 73,82 | 74,29 | +0,65% | 73,80 | 76,50 | 73,81 | 73,84 | 74,29 | 34 | 6.333.132 |
| 25/4/2024 | 73,81 | 73,81 | 0,00% | 73,81 | 74,88 | 74,14 | 73,81 | 74,60 | 16 | 378.151 |
| 24/4/2024 | 73,81 | 73,81 | +0,01% | 73,80 | 73,82 | 73,80 | 73,81 | 74,18 | 10 | 1.284.187 |
| 22/4/2024 | 73,36 | 73,80 | +0,59% | 73,36 | 73,80 | 73,79 | 73,80 | 75,02 | 5 | 745.325 |
| 19/4/2024 | 73,84 | 73,37 | -0,31% | 73,37 | 74,34 | 73,75 | 73,37 | 73,89 | 4 | 413.048 |
| 18/4/2024 | 74,16 | 73,60 | -0,55% | 73,60 | 74,16 | 73,88 | 73,03 | 73,60 | 2 | 132.984 |
| 17/4/2024 | 74,12 | 74,01 | +1,37% | 73,01 | 74,33 | 73,03 | 73,05 | 74,95 | 28 | 7.566.212 |
| 16/4/2024 | 74,53 | 73,01 | -2,00% | 73,00 | 74,53 | 74,09 | 73,01 | 74,16 | 721 | 18.094.618 |
| 15/4/2024 | 74,88 | 74,50 | -0,20% | 74,50 | 76,55 | 74,67 | 74,50 | 75,08 | 916 | 10.275.932 |
| 12/4/2024 | 74,51 | 74,65 | +0,20% | 74,51 | 76,80 | 76,24 | 74,65 | 74,88 | 27 | 1.097.882 |
| 11/4/2024 | 75,15 | 74,50 | -0,88% | 74,50 | 75,15 | 74,99 | 74,50 | 74,99 | 51 | 7.176.725 |
| 10/4/2024 | 75,15 | 75,16 | +0,08% | 75,15 | 76,79 | 75,63 | 75,15 | 76,39 | 13 | 529.439 |
| 9/4/2024 | 75,10 | 75,10 | 0,00% | 75,00 | 75,10 | 75,06 | 75,10 | 76,78 | 11 | 623.068 |
| 8/4/2024 | 75,11 | 75,10 | +0,81% | 75,10 | 75,11 | 75,10 | 75,10 | 76,79 | 2 | 15.021 |
| 5/4/2024 | 74,60 | 74,50 | 0,00% | 74,50 | 76,80 | 74,83 | 74,50 | 76,69 | 301 | 2.694.143 |
| 4/4/2024 | 75,70 | 74,50 | -0,59% | 74,50 | 76,89 | 74,76 | 74,50 | 76,83 | 282 | 2.340.079 |
| 3/4/2024 | 75,01 | 74,94 | -0,12% | 74,94 | 75,02 | 75,00 | 74,94 | 76,89 | 4 | 45.003 |
| 2/4/2024 | 75,00 | 75,03 | +0,03% | 75,00 | 76,29 | 75,03 | 74,94 | 76,30 | 17 | 17.806.328 |
| 1/4/2024 | 76,99 | 75,01 | -5,03% | 74,44 | 78,00 | 76,03 | 75,01 | 77,98 | 22 | 2.539.439 |
| 28/3/2024 | 73,67 | 78,98 | +6,73% | 73,66 | 78,98 | 76,08 | 74,06 | 78,95 | 83 | 3.743.533 |
| 27/3/2024 | 74,44 | 74,00 | -0,59% | 74,00 | 74,49 | 74,10 | 74,00 | 74,26 | 60 | 652.118 |
| 26/3/2024 | 73,64 | 74,44 | +1,09% | 73,64 | 74,44 | 73,82 | 73,98 | 74,48 | 32 | 3.838.792 |
| 25/3/2024 | 73,65 | 73,64 | 0,00% | 73,64 | 73,65 | 73,64 | 73,64 | 73,98 | 6 | 1.030.962 |
| 22/3/2024 | 73,65 | 73,64 | 0,00% | 73,64 | 73,96 | 73,64 | 73,64 | 73,99 | 77 | 5.913.443 |
| 21/3/2024 | 74,01 | 73,64 | -0,49% | 73,57 | 74,02 | 73,62 | 73,64 | 74,49 | 351 | 2.665.166 |
| 20/3/2024 | 73,99 | 74,00 | 0,00% | 73,99 | 74,02 | 74,01 | 74,00 | 74,49 | 59 | 6.336.006 |
| 19/3/2024 | 74,85 | 74,00 | +0,58% | 73,61 | 74,85 | 74,00 | 73,95 | 75,49 | 35 | 4.070.213 |
| 18/3/2024 | 73,70 | 73,57 | -0,18% | 73,57 | 74,72 | 73,75 | 73,65 | 75,49 | 337 | 3.466.288 |
| 15/3/2024 | 73,61 | 73,70 | -0,14% | 73,57 | 73,70 | 73,57 | 73,57 | 73,70 | 49 | 3.156.467 |
| 14/3/2024 | 75,32 | 73,80 | +0,31% | 73,80 | 75,32 | 74,03 | 73,60 | 74,82 | 6 | 140.664 |
| 13/3/2024 | 73,90 | 73,57 | 0,00% | 73,57 | 74,30 | 73,68 | 73,57 | 74,00 | 273 | 3.035.800 |
| 12/3/2024 | 74,43 | 73,57 | +0,10% | 73,56 | 74,44 | 73,61 | 73,57 | 74,44 | 535 | 3.997.088 |
| 11/3/2024 | 75,49 | 73,50 | -2,58% | 73,17 | 75,49 | 73,62 | 73,50 | 74,44 | 335 | 3.217.362 |
| 8/3/2024 | 74,22 | 75,45 | +1,66% | 74,22 | 76,39 | 74,71 | 0,00 | 0,00 | 46 | 545.404 |
| 7/3/2024 | 75,39 | 74,22 | -0,38% | 74,22 | 75,40 | 75,10 | 74,21 | 74,22 | 17 | 3.357.339 |
| 6/3/2024 | 74,50 | 74,50 | -0,67% | 74,50 | 76,65 | 74,50 | 74,43 | 79,78 | 9 | 25.561.165 |
| 5/3/2024 | 74,75 | 75,00 | +0,12% | 74,30 | 76,65 | 74,76 | 74,30 | 79,78 | 20 | 9.936.899 |
| 4/3/2024 | 77,43 | 74,91 | -2,27% | 74,79 | 77,43 | 75,80 | 74,90 | 77,43 | 14 | 1.106.718 |
| 1/3/2024 | 76,65 | 76,65 | -5,35% | 76,65 | 76,65 | 76,65 | 73,68 | 76,65 | 9 | 137.970 |
| 29/2/2024 | 75,35 | 80,98 | +7,47% | 75,35 | 82,00 | 77,17 | 75,35 | 80,98 | 55 | 3.210.317 |
| 28/2/2024 | 75,36 | 75,35 | -0,01% | 75,35 | 75,80 | 75,38 | 75,35 | 75,45 | 42 | 7.802.197 |
| 27/2/2024 | 75,37 | 75,36 | +0,01% | 75,36 | 75,46 | 75,36 | 75,36 | 76,31 | 30 | 324.059 |
| 26/2/2024 | 75,36 | 75,35 | 0,00% | 75,35 | 75,56 | 75,35 | 75,35 | 76,31 | 160 | 1.484.499 |
| 23/2/2024 | 77,94 | 75,35 | -1,88% | 75,06 | 77,94 | 75,38 | 0,00 | 0,00 | 438 | 3.927.399 |
| 22/2/2024 | 75,01 | 76,79 | +2,33% | 75,01 | 77,00 | 75,42 | 75,10 | 76,75 | 23 | 2.149.616 |
| 21/2/2024 | 75,65 | 75,04 | -0,08% | 75,00 | 76,46 | 75,19 | 75,03 | 76,00 | 34 | 1.360.968 |
| 20/2/2024 | 75,95 | 75,10 | -1,16% | 74,99 | 77,86 | 75,52 | 75,10 | 77,78 | 73 | 1.268.737 |
| 19/2/2024 | 75,90 | 75,98 | +0,21% | 75,90 | 75,98 | 75,94 | 76,73 | 77,93 | 2 | 15.188 |
| 16/2/2024 | 75,82 | 75,82 | 0,00% | 75,82 | 75,82 | 75,82 | 75,50 | 75,93 | 4 | 765.782 |
| 15/2/2024 | 75,79 | 75,82 | +0,03% | 75,79 | 77,95 | 77,29 | 75,08 | 77,88 | 22 | 711.107 |
| 14/2/2024 | 76,98 | 75,80 | -1,55% | 75,80 | 77,94 | 76,66 | 75,80 | 77,90 | 20 | 360.329 |
| 8/2/2024 | 77,00 | 76,99 | +1,96% | 75,62 | 77,94 | 77,63 | 75,52 | 76,96 | 5 | 131.982 |
| 7/2/2024 | 77,28 | 75,51 | +0,01% | 75,51 | 78,06 | 77,90 | 75,50 | 77,64 | 14 | 514.202 |
| 6/2/2024 | 75,52 | 75,50 | -0,03% | 75,50 | 75,54 | 75,52 | 75,50 | 77,53 | 10 | 996.961 |
| 5/2/2024 | 75,53 | 75,52 | -2,89% | 75,51 | 75,53 | 75,51 | 75,50 | 77,71 | 4 | 52.863 |
| 2/2/2024 | 77,77 | 77,77 | 0,00% | 77,77 | 77,77 | 77,77 | 75,52 | 77,15 | 1 | 62.216 |
| 1/2/2024 | 77,44 | 77,77 | -0,09% | 76,35 | 77,83 | 77,40 | 74,92 | 77,78 | 122 | 1.013.990 |
| 31/1/2024 | 75,84 | 77,84 | +3,76% | 75,84 | 77,86 | 77,32 | 77,81 | 77,84 | 146 | 3.185.740 |
| 30/1/2024 | 75,09 | 75,02 | -0,04% | 75,01 | 75,82 | 75,19 | 75,01 | 75,75 | 28 | 1.090.268 |
| 29/1/2024 | 75,92 | 75,05 | +0,04% | 75,02 | 75,92 | 75,39 | 75,01 | 75,57 | 13 | 248.810 |
| 26/1/2024 | 75,04 | 75,02 | -1,16% | 75,01 | 75,79 | 75,02 | 75,01 | 75,80 | 242 | 5.701.744 |
| 25/1/2024 | 76,00 | 75,90 | +1,19% | 75,02 | 76,00 | 75,67 | 75,21 | 75,90 | 29 | 272.414 |
| 24/1/2024 | 75,04 | 75,01 | -0,01% | 74,61 | 75,98 | 75,00 | 75,01 | 76,29 | 49 | 412.543 |
| 23/1/2024 | 74,90 | 75,02 | -2,18% | 74,90 | 76,51 | 75,25 | 75,01 | 76,12 | 33 | 1.226.726 |
| 22/1/2024 | 76,90 | 76,69 | -0,27% | 76,00 | 76,90 | 76,17 | 76,00 | 76,69 | 3 | 68.559 |