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.
HFOF11 - FII HTOPFOF3 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 53,48 | 52,99 | -0,93% | 52,60 | 53,48 | 52,77 | 52,70 | 52,99 | 4.799 | 170.294.341 |
| 20/1/2025 | 53,73 | 53,49 | -0,02% | 52,71 | 53,78 | 52,99 | 53,28 | 53,49 | 3.683 | 143.261.072 |
| 17/1/2025 | 53,80 | 53,50 | -0,56% | 52,70 | 53,80 | 53,35 | 53,33 | 53,50 | 4.271 | 299.034.771 |
| 16/1/2025 | 54,69 | 53,80 | -1,65% | 53,80 | 54,70 | 54,06 | 53,79 | 53,80 | 7.136 | 640.832.280 |
| 15/1/2025 | 54,60 | 54,70 | -0,18% | 53,50 | 54,70 | 54,08 | 54,70 | 54,71 | 3.640 | 482.243.274 |
| 14/1/2025 | 54,79 | 54,80 | +0,02% | 54,40 | 54,88 | 54,66 | 54,61 | 54,80 | 1.948 | 236.288.214 |
| 13/1/2025 | 55,45 | 54,79 | -1,19% | 54,63 | 55,45 | 54,85 | 54,62 | 54,79 | 2.566 | 123.219.008 |
| 10/1/2025 | 56,00 | 55,45 | -0,72% | 54,67 | 56,00 | 55,11 | 54,67 | 55,45 | 2.915 | 211.565.991 |
| 9/1/2025 | 55,75 | 55,85 | +0,18% | 54,86 | 56,15 | 55,31 | 55,40 | 55,85 | 1.927 | 164.014.318 |
| 8/1/2025 | 57,20 | 55,75 | -2,19% | 55,75 | 57,20 | 56,04 | 55,75 | 56,13 | 1.878 | 106.114.241 |
| 7/1/2025 | 56,67 | 57,00 | +0,58% | 56,05 | 57,00 | 56,47 | 56,79 | 57,00 | 2.702 | 67.936.993 |
| 6/1/2025 | 56,80 | 56,67 | -0,72% | 56,05 | 57,03 | 56,43 | 56,30 | 56,70 | 2.911 | 95.328.504 |
| 3/1/2025 | 57,14 | 57,08 | +0,14% | 56,00 | 57,14 | 56,54 | 57,00 | 57,08 | 4.019 | 161.331.119 |
| 2/1/2025 | 57,15 | 57,00 | -1,37% | 56,17 | 57,15 | 56,73 | 56,75 | 57,00 | 2.793 | 91.346.732 |
| 30/12/2024 | 58,05 | 57,79 | +0,33% | 57,40 | 58,85 | 58,10 | 57,40 | 57,79 | 5.109 | 163.187.884 |
| 27/12/2024 | 56,20 | 57,60 | +2,86% | 56,20 | 57,60 | 57,23 | 57,36 | 57,60 | 2.235 | 131.410.408 |
| 26/12/2024 | 54,75 | 56,00 | +2,28% | 54,20 | 56,00 | 55,01 | 56,00 | 56,09 | 6.350 | 276.702.641 |
| 23/12/2024 | 54,55 | 54,75 | +0,46% | 54,00 | 54,80 | 54,49 | 54,60 | 54,75 | 13.008 | 361.230.527 |
| 20/12/2024 | 53,80 | 54,50 | +0,98% | 53,00 | 54,50 | 53,67 | 54,30 | 54,50 | 6.852 | 276.927.695 |
| 19/12/2024 | 53,08 | 53,97 | +1,68% | 52,25 | 54,00 | 52,52 | 53,02 | 53,97 | 7.256 | 211.800.182 |
| 18/12/2024 | 53,70 | 53,08 | -1,15% | 52,50 | 54,00 | 53,14 | 52,67 | 53,08 | 9.132 | 343.936.206 |
| 17/12/2024 | 54,35 | 53,70 | -1,20% | 53,40 | 54,63 | 53,78 | 53,70 | 53,99 | 14.695 | 278.629.012 |
| 16/12/2024 | 54,00 | 54,35 | +0,65% | 53,70 | 54,39 | 54,05 | 53,94 | 54,35 | 7.799 | 222.578.621 |
| 13/12/2024 | 54,14 | 54,00 | +0,56% | 53,40 | 54,19 | 53,62 | 53,70 | 54,00 | 3.823 | 272.502.425 |
| 12/12/2024 | 54,45 | 53,70 | -0,56% | 53,08 | 54,45 | 53,54 | 53,70 | 53,75 | 4.363 | 262.950.877 |
| 11/12/2024 | 54,60 | 54,00 | -1,28% | 53,78 | 54,60 | 54,02 | 54,00 | 54,10 | 4.820 | 213.694.496 |
| 10/12/2024 | 54,65 | 54,70 | -0,18% | 53,75 | 54,80 | 54,06 | 54,15 | 54,70 | 4.773 | 199.499.024 |
| 9/12/2024 | 54,78 | 54,80 | 0,00% | 53,95 | 54,80 | 54,22 | 54,70 | 54,80 | 7.405 | 323.476.344 |
| 6/12/2024 | 55,10 | 54,80 | -0,54% | 54,21 | 55,10 | 54,54 | 54,31 | 54,80 | 12.586 | 387.165.355 |
| 5/12/2024 | 55,45 | 55,10 | -0,72% | 53,36 | 55,45 | 54,34 | 55,00 | 55,14 | 12.534 | 865.980.635 |
| 4/12/2024 | 56,36 | 55,50 | -2,15% | 55,31 | 56,71 | 55,58 | 55,45 | 55,50 | 7.417 | 262.207.945 |
| 3/12/2024 | 58,00 | 56,72 | -1,22% | 56,40 | 58,04 | 56,83 | 56,60 | 56,72 | 6.281 | 269.552.228 |
| 2/12/2024 | 57,51 | 57,42 | -1,85% | 56,78 | 58,31 | 57,41 | 56,92 | 57,42 | 7.417 | 245.653.460 |
| 29/11/2024 | 58,80 | 58,50 | -0,26% | 57,92 | 58,82 | 58,28 | 58,17 | 58,50 | 3.848 | 603.707.153 |
| 28/11/2024 | 58,90 | 58,65 | -0,42% | 58,39 | 58,90 | 58,50 | 58,52 | 58,65 | 1.993 | 337.279.562 |
| 27/11/2024 | 59,10 | 58,90 | -0,34% | 58,50 | 59,19 | 58,78 | 58,90 | 59,00 | 4.983 | 355.285.802 |
| 26/11/2024 | 59,18 | 59,10 | 0,00% | 58,70 | 59,50 | 59,08 | 58,90 | 59,19 | 4.435 | 222.791.587 |
| 25/11/2024 | 60,00 | 59,10 | -1,50% | 59,10 | 60,25 | 59,59 | 59,07 | 59,30 | 7.734 | 488.738.518 |
| 22/11/2024 | 59,99 | 60,00 | +0,03% | 59,53 | 60,00 | 59,71 | 59,80 | 60,00 | 6.737 | 253.496.103 |
| 21/11/2024 | 60,05 | 59,98 | -0,20% | 59,40 | 60,05 | 59,71 | 59,85 | 59,98 | 5.601 | 182.025.761 |
| 19/11/2024 | 60,10 | 60,10 | +0,15% | 59,51 | 60,28 | 59,88 | 59,81 | 60,10 | 8.043 | 253.951.148 |
| 18/11/2024 | 60,75 | 60,01 | -2,10% | 60,00 | 60,99 | 60,11 | 60,01 | 60,10 | 7.893 | 263.299.717 |
| 14/11/2024 | 61,18 | 61,30 | +0,23% | 60,00 | 61,59 | 60,77 | 60,81 | 61,30 | 3.143 | 209.395.691 |
| 13/11/2024 | 61,90 | 61,16 | -1,20% | 60,96 | 62,10 | 61,21 | 61,16 | 61,49 | 4.811 | 153.204.813 |
| 12/11/2024 | 61,97 | 61,90 | -0,48% | 60,90 | 62,35 | 61,24 | 61,30 | 61,90 | 8.325 | 222.348.371 |
| 11/11/2024 | 62,46 | 62,20 | -0,42% | 61,21 | 62,72 | 61,84 | 61,75 | 62,20 | 3.296 | 299.356.078 |
| 8/11/2024 | 62,88 | 62,46 | -0,35% | 62,20 | 62,88 | 62,35 | 62,26 | 62,46 | 3.807 | 193.944.417 |
| 7/11/2024 | 62,50 | 62,68 | 0,00% | 62,01 | 62,68 | 62,30 | 62,53 | 62,70 | 2.328 | 178.226.308 |
| 6/11/2024 | 62,29 | 62,68 | +0,85% | 62,00 | 62,85 | 62,45 | 62,41 | 62,68 | 4.695 | 211.404.458 |
| 5/11/2024 | 62,63 | 62,15 | -0,77% | 62,00 | 62,63 | 62,15 | 62,14 | 62,15 | 2.124 | 156.280.843 |
| 4/11/2024 | 63,00 | 62,63 | -0,56% | 62,02 | 63,00 | 62,56 | 62,14 | 62,69 | 6.055 | 209.915.402 |
| 1/11/2024 | 64,00 | 62,98 | -3,08% | 62,45 | 64,00 | 62,93 | 62,93 | 62,98 | 5.425 | 234.485.356 |
| 31/10/2024 | 64,47 | 64,98 | +0,96% | 64,12 | 64,98 | 64,39 | 64,39 | 64,98 | 4.302 | 130.609.492 |
| 30/10/2024 | 64,30 | 64,36 | +0,03% | 63,65 | 64,40 | 64,06 | 64,25 | 64,36 | 7.232 | 217.991.019 |
| 29/10/2024 | 64,49 | 64,34 | +0,06% | 63,60 | 64,49 | 64,10 | 63,84 | 64,34 | 11.954 | 282.096.282 |
| 28/10/2024 | 62,99 | 64,30 | +2,88% | 62,77 | 64,30 | 63,79 | 64,00 | 64,30 | 6.229 | 275.826.336 |
| 25/10/2024 | 62,48 | 62,50 | +0,02% | 61,91 | 62,50 | 62,12 | 62,44 | 62,50 | 4.406 | 116.365.541 |
| 24/10/2024 | 62,63 | 62,49 | -0,21% | 62,01 | 62,64 | 62,18 | 62,20 | 62,49 | 1.613 | 98.339.486 |
| 23/10/2024 | 63,02 | 62,62 | -0,92% | 62,01 | 63,10 | 62,51 | 62,07 | 62,62 | 2.584 | 139.344.268 |
| 22/10/2024 | 63,00 | 63,20 | +0,32% | 62,52 | 63,20 | 62,81 | 63,09 | 63,20 | 6.196 | 147.054.208 |
| 21/10/2024 | 62,90 | 63,00 | +0,08% | 62,70 | 63,40 | 62,93 | 62,82 | 63,00 | 4.829 | 155.508.604 |
| 18/10/2024 | 63,00 | 62,95 | -0,08% | 62,30 | 63,00 | 62,45 | 62,43 | 62,95 | 7.525 | 308.101.943 |
| 17/10/2024 | 63,08 | 63,00 | 0,00% | 62,50 | 63,27 | 62,72 | 63,00 | 63,12 | 4.203 | 130.909.204 |
| 16/10/2024 | 63,00 | 63,00 | -0,16% | 62,75 | 63,40 | 62,94 | 62,90 | 63,03 | 5.730 | 161.470.346 |
| 15/10/2024 | 63,10 | 63,10 | 0,00% | 62,80 | 63,10 | 62,90 | 63,08 | 63,10 | 6.150 | 257.104.655 |
| 14/10/2024 | 62,91 | 63,10 | +0,30% | 62,52 | 63,23 | 62,87 | 62,98 | 63,10 | 6.256 | 235.797.361 |
| 11/10/2024 | 62,43 | 62,91 | -0,14% | 62,25 | 63,32 | 62,69 | 62,61 | 62,91 | 3.502 | 99.784.140 |
| 10/10/2024 | 63,30 | 63,00 | 0,00% | 61,90 | 63,46 | 62,27 | 62,90 | 63,09 | 5.114 | 225.611.063 |
| 9/10/2024 | 64,38 | 63,00 | -2,17% | 62,95 | 64,90 | 63,46 | 63,00 | 63,28 | 3.856 | 411.187.175 |
| 8/10/2024 | 64,51 | 64,40 | -0,31% | 64,05 | 64,90 | 64,36 | 64,18 | 64,40 | 4.199 | 170.049.107 |
| 7/10/2024 | 64,85 | 64,60 | -0,55% | 64,21 | 64,94 | 64,55 | 64,60 | 64,85 | 2.743 | 126.974.623 |
| 4/10/2024 | 64,90 | 64,96 | -0,08% | 64,11 | 64,96 | 64,49 | 64,75 | 64,96 | 3.222 | 102.994.663 |
| 3/10/2024 | 65,01 | 65,01 | -1,04% | 64,00 | 65,58 | 64,71 | 64,81 | 65,01 | 1.389 | 157.028.637 |
| 2/10/2024 | 66,46 | 65,69 | -1,16% | 64,97 | 66,46 | 65,36 | 65,03 | 65,69 | 5.313 | 161.580.328 |
| 1/10/2024 | 67,15 | 66,46 | -1,98% | 66,00 | 67,20 | 66,32 | 66,45 | 66,46 | 3.217 | 143.834.976 |
| 30/9/2024 | 67,80 | 67,80 | +0,30% | 67,40 | 67,80 | 67,61 | 67,79 | 67,80 | 1.824 | 117.781.424 |
| 26/9/2024 | 67,50 | 67,60 | -0,22% | 67,14 | 67,60 | 67,36 | 67,40 | 67,60 | 1.565 | 94.435.248 |
| 25/9/2024 | 67,58 | 67,75 | +0,12% | 67,35 | 67,94 | 67,64 | 67,60 | 67,75 | 2.539 | 71.382.540 |
| 24/9/2024 | 67,99 | 67,67 | -0,49% | 67,01 | 68,00 | 67,57 | 67,67 | 67,71 | 3.982 | 170.107.655 |
| 23/9/2024 | 68,18 | 68,00 | -0,28% | 67,49 | 68,19 | 67,72 | 67,68 | 68,00 | 4.706 | 118.296.707 |
| 20/9/2024 | 68,20 | 68,19 | -0,01% | 67,66 | 68,20 | 67,82 | 68,00 | 68,20 | 4.877 | 131.327.066 |
| 19/9/2024 | 67,94 | 68,20 | -0,07% | 67,78 | 68,20 | 67,96 | 67,99 | 68,20 | 1.779 | 127.847.825 |
| 18/9/2024 | 67,90 | 68,25 | +0,52% | 67,80 | 68,30 | 67,99 | 68,15 | 68,25 | 4.301 | 303.040.151 |
| 17/9/2024 | 68,25 | 67,90 | -0,44% | 67,75 | 68,48 | 67,98 | 67,81 | 67,90 | 6.021 | 125.458.989 |
| 16/9/2024 | 68,78 | 68,20 | -0,84% | 68,00 | 68,81 | 68,39 | 68,20 | 68,50 | 2.276 | 164.141.701 |
| 13/9/2024 | 68,20 | 68,78 | +0,03% | 68,20 | 68,81 | 68,55 | 68,67 | 68,78 | 1.734 | 102.526.194 |
| 12/9/2024 | 68,80 | 68,76 | -0,35% | 68,03 | 68,96 | 68,51 | 68,49 | 68,76 | 3.561 | 129.107.246 |
| 11/9/2024 | 69,10 | 69,00 | -0,33% | 68,67 | 69,10 | 68,91 | 68,93 | 69,00 | 1.261 | 67.465.393 |
| 10/9/2024 | 68,63 | 69,23 | +0,35% | 68,63 | 69,23 | 68,90 | 69,23 | 69,24 | 2.975 | 123.868.306 |
| 9/9/2024 | 69,05 | 68,99 | -0,09% | 68,70 | 69,10 | 68,83 | 68,88 | 68,99 | 3.170 | 96.964.506 |
| 6/9/2024 | 68,95 | 69,05 | 0,00% | 68,92 | 69,10 | 69,04 | 68,97 | 69,05 | 1.756 | 120.507.995 |
| 5/9/2024 | 68,89 | 69,05 | +0,07% | 68,89 | 69,10 | 68,99 | 68,99 | 69,05 | 2.024 | 72.019.885 |
| 4/9/2024 | 69,00 | 69,00 | 0,00% | 68,30 | 69,09 | 68,53 | 69,00 | 69,10 | 4.962 | 781.391.159 |
| 3/9/2024 | 69,10 | 69,00 | 0,00% | 68,38 | 69,10 | 68,89 | 68,94 | 69,00 | 4.527 | 486.840.868 |
| 2/9/2024 | 68,89 | 69,00 | -0,58% | 68,20 | 69,04 | 68,49 | 68,90 | 69,00 | 5.706 | 221.984.813 |
| 30/8/2024 | 69,75 | 69,40 | 0,00% | 69,15 | 69,75 | 69,31 | 69,39 | 69,40 | 5.742 | 288.105.943 |
| 29/8/2024 | 69,70 | 69,40 | -0,43% | 69,24 | 69,70 | 69,35 | 69,37 | 69,40 | 2.779 | 140.626.764 |
| 28/8/2024 | 69,70 | 69,70 | -0,19% | 69,30 | 69,81 | 69,58 | 69,36 | 69,70 | 8.234 | 152.450.134 |
| 27/8/2024 | 70,00 | 69,83 | -0,24% | 69,55 | 70,00 | 69,73 | 69,73 | 69,83 | 2.211 | 58.316.203 |
| 26/8/2024 | 70,00 | 70,00 | 0,00% | 69,70 | 70,00 | 69,92 | 69,94 | 70,00 | 3.320 | 83.774.692 |
| 23/8/2024 | 69,76 | 70,00 | +0,88% | 69,15 | 70,00 | 69,61 | 69,99 | 70,00 | 4.984 | 186.771.408 |
| 22/8/2024 | 69,40 | 69,39 | +0,35% | 69,20 | 69,52 | 69,38 | 69,27 | 69,39 | 4.082 | 126.376.991 |
| 21/8/2024 | 70,00 | 69,15 | -1,21% | 68,86 | 70,05 | 69,02 | 69,10 | 69,15 | 5.660 | 2.490.263.424 |
| 20/8/2024 | 70,20 | 70,00 | -0,33% | 69,81 | 70,32 | 70,02 | 69,98 | 70,00 | 1.837 | 91.493.968 |
| 19/8/2024 | 70,00 | 70,23 | -0,17% | 69,70 | 70,28 | 70,05 | 70,19 | 70,23 | 3.105 | 86.402.381 |
| 16/8/2024 | 70,01 | 70,35 | +0,50% | 69,60 | 70,36 | 69,97 | 70,24 | 70,35 | 7.590 | 167.861.589 |
| 15/8/2024 | 70,00 | 70,00 | 0,00% | 69,71 | 70,30 | 70,04 | 70,00 | 70,01 | 6.257 | 154.527.173 |
| 14/8/2024 | 69,50 | 70,00 | +0,72% | 69,30 | 70,00 | 69,60 | 69,92 | 70,00 | 4.074 | 105.308.678 |
| 13/8/2024 | 69,37 | 69,50 | 0,00% | 69,25 | 69,50 | 69,41 | 69,42 | 69,50 | 1.989 | 55.056.053 |
| 12/8/2024 | 69,12 | 69,50 | +0,55% | 68,86 | 69,50 | 69,32 | 69,49 | 69,50 | 3.960 | 133.420.018 |
| 9/8/2024 | 69,50 | 69,12 | -0,50% | 68,52 | 69,50 | 69,08 | 69,10 | 69,12 | 2.844 | 127.999.996 |
| 8/8/2024 | 68,85 | 69,47 | +0,42% | 68,85 | 69,47 | 69,16 | 69,41 | 69,47 | 3.768 | 94.268.920 |
| 7/8/2024 | 69,66 | 69,18 | +0,23% | 68,99 | 69,66 | 69,11 | 69,01 | 69,18 | 1.610 | 78.890.888 |
| 6/8/2024 | 70,00 | 69,02 | -1,44% | 69,00 | 70,03 | 69,45 | 69,01 | 69,05 | 4.672 | 178.349.608 |
| 5/8/2024 | 70,00 | 70,03 | -0,38% | 69,50 | 70,10 | 69,77 | 69,90 | 70,03 | 2.876 | 118.660.458 |
| 2/8/2024 | 70,50 | 70,30 | +0,07% | 70,00 | 70,52 | 70,21 | 70,30 | 70,34 | 3.370 | 96.055.505 |
| 1/8/2024 | 70,55 | 70,25 | -1,33% | 69,97 | 70,74 | 70,20 | 70,25 | 70,33 | 1.219 | 67.690.173 |
| 31/7/2024 | 70,40 | 71,20 | +1,14% | 70,30 | 71,20 | 70,63 | 71,04 | 71,25 | 1.905 | 87.244.203 |
| 30/7/2024 | 70,40 | 70,40 | 0,00% | 70,20 | 70,66 | 70,32 | 70,40 | 70,42 | 1.525 | 108.055.011 |
| 29/7/2024 | 71,00 | 70,40 | -0,85% | 70,40 | 71,36 | 70,63 | 70,40 | 70,60 | 5.505 | 115.248.035 |
| 26/7/2024 | 70,85 | 71,00 | -0,28% | 70,62 | 71,24 | 70,94 | 70,84 | 71,00 | 2.055 | 116.105.467 |
| 25/7/2024 | 71,00 | 71,20 | +0,28% | 70,72 | 71,31 | 71,08 | 71,10 | 71,20 | 1.692 | 83.338.113 |
| 24/7/2024 | 71,04 | 71,00 | -0,35% | 70,50 | 71,24 | 70,86 | 70,99 | 71,00 | 2.881 | 101.460.256 |
| 23/7/2024 | 71,75 | 71,25 | -0,70% | 70,80 | 71,75 | 71,11 | 71,00 | 71,25 | 4.745 | 98.641.974 |
| 22/7/2024 | 71,34 | 71,75 | +1,07% | 70,53 | 71,99 | 71,64 | 71,55 | 71,75 | 7.839 | 172.185.455 |
| 19/7/2024 | 71,00 | 70,99 | -0,15% | 70,42 | 71,10 | 70,51 | 70,71 | 70,99 | 2.390 | 2.142.266.617 |
| 18/7/2024 | 71,19 | 71,10 | 0,00% | 70,80 | 71,46 | 71,12 | 70,97 | 71,10 | 3.051 | 106.544.866 |
| 17/7/2024 | 70,42 | 71,10 | +0,97% | 70,20 | 71,43 | 71,01 | 70,92 | 71,10 | 5.508 | 209.051.516 |
| 16/7/2024 | 70,65 | 70,42 | -0,25% | 70,40 | 71,12 | 70,66 | 70,42 | 70,60 | 2.941 | 124.404.830 |
| 15/7/2024 | 70,37 | 70,60 | +0,03% | 70,35 | 70,65 | 70,53 | 70,59 | 70,60 | 2.707 | 100.957.784 |
| 12/7/2024 | 70,60 | 70,58 | +0,18% | 70,20 | 70,65 | 70,37 | 70,41 | 70,58 | 4.179 | 195.620.731 |
| 11/7/2024 | 70,18 | 70,45 | +0,14% | 70,00 | 70,65 | 70,26 | 70,45 | 70,46 | 2.194 | 91.854.109 |
| 10/7/2024 | 70,35 | 70,35 | 0,00% | 70,02 | 70,50 | 70,33 | 70,10 | 70,35 | 6.422 | 127.979.475 |
| 9/7/2024 | 70,13 | 70,35 | -0,09% | 69,97 | 70,41 | 70,13 | 70,25 | 70,40 | 1.551 | 66.927.381 |
| 8/7/2024 | 69,51 | 70,41 | 0,00% | 69,51 | 70,41 | 69,88 | 70,33 | 70,41 | 2.923 | 212.322.678 |
| 5/7/2024 | 70,05 | 70,41 | +0,51% | 70,05 | 70,61 | 70,47 | 70,40 | 70,41 | 3.367 | 100.181.151 |
| 4/7/2024 | 69,15 | 70,05 | +0,13% | 69,15 | 70,40 | 69,87 | 70,03 | 70,38 | 3.360 | 337.633.770 |
| 3/7/2024 | 70,00 | 69,96 | -0,17% | 69,01 | 70,07 | 69,41 | 69,95 | 69,96 | 4.699 | 115.223.882 |
| 2/7/2024 | 70,39 | 70,08 | -0,45% | 68,61 | 70,39 | 69,59 | 69,90 | 70,09 | 28 | 265.817.466 |
| 1/7/2024 | 70,80 | 70,40 | -0,85% | 70,00 | 70,80 | 70,15 | 70,26 | 70,40 | 7.215 | 251.141.770 |
| 28/6/2024 | 70,50 | 71,00 | +0,71% | 70,31 | 71,00 | 70,70 | 70,89 | 71,11 | 4.656 | 232.953.806 |
| 27/6/2024 | 70,05 | 70,50 | +0,50% | 70,00 | 70,85 | 70,24 | 70,24 | 70,50 | 6.319 | 171.562.020 |
| 26/6/2024 | 70,20 | 70,15 | -0,14% | 70,01 | 70,22 | 70,09 | 70,05 | 70,20 | 6.864 | 133.259.186 |
| 25/6/2024 | 70,88 | 70,25 | -0,85% | 70,00 | 70,88 | 70,14 | 70,15 | 70,25 | 6.180 | 161.513.969 |
| 24/6/2024 | 71,00 | 70,85 | -0,21% | 70,27 | 71,07 | 70,51 | 70,85 | 70,86 | 5.545 | 155.190.403 |
| 21/6/2024 | 70,75 | 71,00 | 0,00% | 70,00 | 71,00 | 70,19 | 70,24 | 71,00 | 3.810 | 163.137.776 |
| 20/6/2024 | 71,10 | 71,00 | -0,15% | 70,01 | 71,10 | 70,55 | 70,98 | 71,00 | 3.592 | 108.783.744 |
| 19/6/2024 | 71,11 | 71,11 | -0,96% | 70,50 | 71,77 | 70,94 | 71,00 | 71,11 | 2.239 | 99.183.416 |
| 18/6/2024 | 70,35 | 71,80 | +2,06% | 70,01 | 72,08 | 71,17 | 71,77 | 71,80 | 8.043 | 210.691.052 |
| 17/6/2024 | 71,50 | 70,35 | -1,75% | 69,70 | 71,59 | 70,22 | 70,06 | 70,43 | 5.958 | 278.267.334 |
| 14/6/2024 | 71,10 | 71,60 | +0,62% | 70,50 | 71,60 | 71,20 | 71,49 | 71,60 | 2.763 | 124.073.643 |
| 13/6/2024 | 71,63 | 71,16 | -0,66% | 70,01 | 71,63 | 70,54 | 70,36 | 71,16 | 2.975 | 118.755.458 |
| 12/6/2024 | 72,24 | 71,63 | -0,51% | 71,22 | 72,47 | 71,73 | 71,45 | 71,63 | 2.757 | 71.854.153 |
| 11/6/2024 | 72,50 | 72,00 | -1,10% | 72,00 | 73,10 | 72,48 | 72,00 | 72,27 | 1.799 | 103.002.219 |
| 10/6/2024 | 72,98 | 72,80 | -0,27% | 72,00 | 73,09 | 72,62 | 72,59 | 72,80 | 4.095 | 147.181.525 |
| 7/6/2024 | 73,10 | 73,00 | -0,54% | 72,50 | 73,10 | 72,86 | 72,98 | 73,00 | 2.396 | 102.982.576 |
| 6/6/2024 | 73,05 | 73,40 | +0,48% | 72,10 | 73,40 | 72,65 | 72,45 | 73,40 | 5.555 | 136.959.798 |
| 5/6/2024 | 73,97 | 73,05 | -1,24% | 72,50 | 74,00 | 73,14 | 72,55 | 73,05 | 2.864 | 168.249.090 |
| 4/6/2024 | 74,15 | 73,97 | -0,24% | 73,54 | 74,20 | 73,69 | 73,92 | 73,97 | 2.674 | 109.952.164 |
| 3/6/2024 | 74,51 | 74,15 | -1,26% | 74,00 | 74,51 | 74,13 | 74,05 | 74,15 | 3.296 | 114.255.619 |
| 31/5/2024 | 74,85 | 75,10 | +0,36% | 74,60 | 75,10 | 74,84 | 75,02 | 75,10 | 2.724 | 117.347.944 |
| 29/5/2024 | 74,66 | 74,83 | +0,44% | 74,20 | 74,83 | 74,50 | 74,75 | 74,83 | 2.119 | 95.016.867 |
| 28/5/2024 | 74,70 | 74,50 | -0,53% | 74,21 | 74,89 | 74,48 | 74,50 | 74,52 | 3.527 | 149.046.396 |
| 27/5/2024 | 74,90 | 74,90 | 0,00% | 74,51 | 74,90 | 74,75 | 74,55 | 74,90 | 5.544 | 126.257.843 |
| 24/5/2024 | 74,82 | 74,90 | +0,11% | 74,55 | 74,99 | 74,71 | 74,82 | 74,90 | 2.947 | 134.688.929 |
| 23/5/2024 | 75,00 | 74,82 | -0,64% | 74,55 | 75,40 | 74,89 | 74,65 | 74,82 | 2.158 | 97.654.385 |
| 22/5/2024 | 75,11 | 75,30 | 0,00% | 74,50 | 75,30 | 74,86 | 74,80 | 75,30 | 8.053 | 431.533.105 |
| 21/5/2024 | 75,88 | 75,30 | -0,76% | 75,01 | 75,88 | 75,25 | 75,30 | 75,33 | 5.139 | 196.671.843 |
| 20/5/2024 | 76,22 | 75,88 | -0,41% | 75,40 | 76,22 | 75,68 | 75,88 | 75,97 | 4.071 | 116.328.231 |
| 17/5/2024 | 75,90 | 76,19 | +0,86% | 75,70 | 76,23 | 76,06 | 75,91 | 76,19 | 2.927 | 72.972.900 |
| 16/5/2024 | 75,15 | 75,54 | +0,72% | 75,00 | 75,57 | 75,28 | 75,45 | 75,54 | 3.905 | 102.618.159 |
| 15/5/2024 | 75,87 | 75,00 | -1,15% | 74,61 | 76,09 | 75,23 | 74,99 | 75,00 | 7.134 | 329.035.919 |
| 14/5/2024 | 76,29 | 75,87 | -0,56% | 75,70 | 76,29 | 75,99 | 75,74 | 75,87 | 3.172 | 113.766.908 |
| 13/5/2024 | 76,40 | 76,30 | -0,20% | 76,06 | 76,48 | 76,27 | 76,26 | 76,31 | 2.242 | 108.725.917 |
| 10/5/2024 | 76,45 | 76,45 | -0,01% | 76,05 | 76,48 | 76,23 | 76,35 | 76,45 | 4.080 | 100.910.585 |
| 9/5/2024 | 76,59 | 76,46 | -0,31% | 75,98 | 76,59 | 76,31 | 76,40 | 76,46 | 2.153 | 113.148.842 |
| 8/5/2024 | 76,40 | 76,70 | +0,39% | 76,00 | 77,00 | 76,27 | 76,46 | 76,80 | 2.757 | 93.556.426 |
| 7/5/2024 | 76,64 | 76,40 | -0,31% | 75,91 | 76,76 | 76,34 | 76,36 | 76,40 | 1.348 | 96.013.659 |
| 6/5/2024 | 76,00 | 76,64 | +0,84% | 75,68 | 76,80 | 76,34 | 76,60 | 76,64 | 7.206 | 202.406.562 |
| 3/5/2024 | 75,80 | 76,00 | +0,28% | 75,63 | 77,50 | 76,17 | 76,00 | 76,01 | 3.004 | 153.541.409 |
| 2/5/2024 | 75,95 | 75,79 | -1,04% | 75,23 | 75,95 | 75,57 | 75,65 | 75,79 | 6.682 | 149.467.903 |
| 30/4/2024 | 76,40 | 76,59 | -0,14% | 76,20 | 76,80 | 76,44 | 76,59 | 76,60 | 6.594 | 124.603.910 |
| 29/4/2024 | 76,40 | 76,70 | +0,39% | 75,81 | 77,00 | 76,36 | 76,70 | 76,72 | 3.333 | 104.001.901 |
| 26/4/2024 | 76,10 | 76,40 | -0,13% | 76,06 | 76,40 | 76,19 | 76,21 | 76,40 | 2.995 | 144.179.643 |
| 25/4/2024 | 76,89 | 76,50 | -0,52% | 76,30 | 76,89 | 76,48 | 76,45 | 76,50 | 3.129 | 89.238.065 |
| 24/4/2024 | 76,77 | 76,90 | +0,13% | 76,50 | 76,90 | 76,59 | 76,70 | 76,90 | 3.986 | 101.868.815 |
| 23/4/2024 | 77,15 | 76,80 | -0,52% | 76,58 | 77,26 | 76,77 | 76,80 | 76,87 | 5.326 | 110.578.088 |
| 22/4/2024 | 77,20 | 77,20 | 0,00% | 76,82 | 77,49 | 77,01 | 77,19 | 77,20 | 5.701 | 130.468.174 |
| 19/4/2024 | 77,04 | 77,20 | +0,16% | 76,98 | 77,20 | 77,08 | 77,19 | 77,20 | 4.920 | 112.912.435 |
| 18/4/2024 | 77,19 | 77,08 | -0,14% | 76,70 | 77,20 | 77,03 | 77,05 | 77,08 | 5.200 | 135.630.853 |
| 17/4/2024 | 77,16 | 77,19 | +0,04% | 76,82 | 77,20 | 77,06 | 77,00 | 77,19 | 2.915 | 111.046.026 |
| 16/4/2024 | 77,20 | 77,16 | -0,04% | 77,00 | 77,20 | 77,08 | 77,11 | 77,16 | 7.258 | 230.306.400 |
| 15/4/2024 | 77,78 | 77,19 | -0,76% | 77,02 | 77,79 | 77,18 | 77,11 | 77,20 | 4.672 | 209.912.565 |
| 12/4/2024 | 77,80 | 77,78 | -0,03% | 77,40 | 77,84 | 77,62 | 77,41 | 77,78 | 3.824 | 129.944.117 |
| 11/4/2024 | 77,80 | 77,80 | -0,06% | 77,30 | 77,84 | 77,62 | 77,66 | 77,80 | 2.138 | 102.127.467 |
| 10/4/2024 | 77,30 | 77,85 | +0,78% | 77,30 | 78,00 | 77,64 | 77,72 | 77,85 | 2.240 | 83.848.432 |
| 9/4/2024 | 77,75 | 77,25 | -0,62% | 77,00 | 77,75 | 77,29 | 77,25 | 77,41 | 3.938 | 102.733.440 |
| 8/4/2024 | 77,43 | 77,73 | +0,39% | 77,36 | 77,80 | 77,53 | 77,61 | 77,73 | 3.086 | 106.282.062 |
| 5/4/2024 | 77,03 | 77,43 | +0,55% | 77,03 | 77,60 | 77,37 | 77,43 | 77,47 | 2.417 | 165.026.628 |
| 4/4/2024 | 77,25 | 77,01 | -0,31% | 77,00 | 77,49 | 77,23 | 77,01 | 77,20 | 3.963 | 117.956.499 |
| 3/4/2024 | 77,12 | 77,25 | +0,17% | 77,00 | 77,48 | 77,30 | 77,25 | 77,37 | 2.805 | 113.221.838 |
| 2/4/2024 | 77,20 | 77,12 | -0,10% | 76,83 | 77,48 | 77,09 | 76,91 | 77,12 | 6.315 | 247.312.479 |
| 1/4/2024 | 77,60 | 77,20 | -0,95% | 76,85 | 77,60 | 77,08 | 77,19 | 77,20 | 4.853 | 137.089.383 |
| 28/3/2024 | 77,59 | 77,94 | +0,45% | 77,37 | 77,99 | 77,72 | 77,89 | 77,94 | 2.090 | 165.299.943 |
| 27/3/2024 | 77,29 | 77,59 | +0,44% | 77,16 | 77,60 | 77,44 | 77,46 | 77,59 | 2.562 | 92.559.241 |
| 26/3/2024 | 77,50 | 77,25 | -0,06% | 76,96 | 77,59 | 77,23 | 76,97 | 77,25 | 4.427 | 161.342.100 |
| 25/3/2024 | 77,50 | 77,30 | -0,27% | 77,01 | 77,56 | 77,24 | 77,30 | 77,40 | 5.052 | 203.728.198 |
| 22/3/2024 | 77,50 | 77,51 | +0,03% | 77,20 | 77,60 | 77,45 | 77,50 | 77,51 | 3.931 | 99.202.652 |
| 21/3/2024 | 77,50 | 77,49 | -0,01% | 77,20 | 77,50 | 77,41 | 77,48 | 77,50 | 2.419 | 90.309.755 |
| 20/3/2024 | 77,48 | 77,50 | +0,03% | 77,05 | 77,50 | 77,40 | 77,49 | 77,50 | 5.637 | 115.284.107 |
| 19/3/2024 | 77,50 | 77,48 | -0,26% | 77,02 | 77,70 | 77,36 | 77,48 | 77,50 | 5.799 | 167.256.960 |
| 18/3/2024 | 77,25 | 77,68 | +0,49% | 76,80 | 77,73 | 77,38 | 77,45 | 77,68 | 4.156 | 156.345.591 |
| 15/3/2024 | 77,18 | 77,30 | +0,13% | 77,00 | 77,30 | 77,12 | 77,29 | 77,30 | 3.635 | 80.856.762 |
| 14/3/2024 | 77,08 | 77,20 | -0,05% | 76,80 | 77,20 | 77,01 | 77,08 | 77,20 | 3.136 | 116.225.054 |
| 13/3/2024 | 77,25 | 77,24 | -0,21% | 76,91 | 77,25 | 77,10 | 77,03 | 77,24 | 2.237 | 87.208.862 |
| 12/3/2024 | 77,49 | 77,40 | -0,32% | 76,91 | 77,55 | 77,18 | 77,40 | 77,43 | 4.408 | 208.170.235 |
| 11/3/2024 | 77,40 | 77,65 | -0,10% | 77,00 | 77,65 | 77,28 | 77,63 | 77,65 | 6.590 | 148.755.797 |
| 8/3/2024 | 77,15 | 77,73 | +0,74% | 76,96 | 77,80 | 77,39 | 0,00 | 0,00 | 7.326 | 106.261.435 |
| 7/3/2024 | 77,27 | 77,16 | -0,14% | 76,81 | 77,27 | 77,06 | 76,99 | 77,16 | 2.284 | 69.647.164 |
| 6/3/2024 | 77,48 | 77,27 | -0,27% | 76,80 | 77,50 | 77,05 | 77,26 | 77,27 | 3.789 | 114.475.106 |
| 5/3/2024 | 77,43 | 77,48 | +0,06% | 77,01 | 77,50 | 77,21 | 77,18 | 77,48 | 2.194 | 129.831.043 |
| 4/3/2024 | 77,40 | 77,43 | +0,04% | 76,90 | 77,50 | 77,29 | 77,31 | 77,48 | 2.788 | 155.042.569 |
| 1/3/2024 | 77,29 | 77,40 | -0,68% | 77,00 | 77,44 | 77,14 | 77,27 | 77,40 | 1.332 | 93.273.123 |
| 29/2/2024 | 77,80 | 77,93 | +0,35% | 77,50 | 78,00 | 77,77 | 77,75 | 77,93 | 4.591 | 180.583.487 |
| 28/2/2024 | 77,59 | 77,66 | +0,08% | 77,35 | 77,75 | 77,56 | 77,65 | 77,66 | 3.980 | 159.780.067 |
| 27/2/2024 | 77,60 | 77,60 | +0,01% | 77,25 | 77,87 | 77,50 | 77,59 | 77,60 | 9.648 | 243.782.551 |
| 26/2/2024 | 78,01 | 77,59 | -0,53% | 77,02 | 78,10 | 77,36 | 77,49 | 77,59 | 7.233 | 262.854.453 |
| 23/2/2024 | 77,80 | 78,00 | +0,26% | 77,62 | 78,19 | 77,88 | 0,00 | 0,00 | 5.155 | 172.086.627 |
| 22/2/2024 | 77,92 | 77,80 | -0,15% | 77,66 | 77,98 | 77,83 | 77,79 | 77,80 | 3.348 | 105.061.169 |
| 21/2/2024 | 77,92 | 77,92 | 0,00% | 77,66 | 77,92 | 77,78 | 77,68 | 77,92 | 3.295 | 102.293.076 |
| 20/2/2024 | 78,15 | 77,92 | -0,29% | 77,40 | 78,19 | 77,83 | 77,81 | 77,92 | 7.621 | 177.711.781 |
| 19/2/2024 | 77,90 | 78,15 | +0,06% | 77,55 | 78,50 | 78,01 | 77,95 | 78,17 | 4.677 | 212.404.468 |
| 16/2/2024 | 78,00 | 78,10 | +0,26% | 77,71 | 78,15 | 77,94 | 77,90 | 78,10 | 4.763 | 135.401.768 |
| 15/2/2024 | 78,40 | 77,90 | -0,63% | 77,43 | 78,40 | 77,83 | 77,66 | 77,90 | 2.561 | 143.606.108 |
| 14/2/2024 | 78,00 | 78,39 | +0,50% | 77,83 | 78,40 | 78,20 | 78,23 | 78,39 | 965 | 71.311.794 |
| 9/2/2024 | 77,98 | 78,00 | +0,03% | 77,67 | 78,10 | 77,95 | 0,00 | 0,00 | 2.576 | 93.790.808 |
| 8/2/2024 | 77,80 | 77,98 | +0,23% | 77,57 | 78,20 | 77,92 | 77,74 | 77,99 | 2.591 | 80.546.686 |
| 7/2/2024 | 77,95 | 77,80 | -0,19% | 77,31 | 77,95 | 77,58 | 77,50 | 77,75 | 2.825 | 129.348.643 |
| 6/2/2024 | 77,95 | 77,95 | -0,28% | 77,42 | 78,17 | 78,01 | 77,78 | 77,95 | 4.619 | 125.076.884 |
| 5/2/2024 | 77,31 | 78,17 | +1,13% | 77,09 | 78,21 | 77,77 | 78,02 | 78,15 | 493 | 316.040.660 |
| 2/2/2024 | 77,30 | 77,30 | 0,00% | 76,90 | 77,47 | 77,02 | 77,24 | 77,30 | 8.644 | 235.141.227 |
| 1/2/2024 | 77,50 | 77,30 | -0,90% | 76,84 | 77,83 | 77,05 | 77,02 | 77,30 | 4.238 | 386.971.428 |
| 31/1/2024 | 77,94 | 78,00 | +0,08% | 77,63 | 78,15 | 77,86 | 77,70 | 78,00 | 3.429 | 227.481.589 |
| 30/1/2024 | 77,60 | 77,94 | +0,44% | 77,60 | 78,00 | 77,71 | 77,65 | 77,94 | 3.510 | 151.238.115 |
| 29/1/2024 | 77,90 | 77,60 | -0,39% | 77,60 | 77,90 | 77,61 | 77,60 | 77,71 | 8.146 | 230.728.478 |
| 26/1/2024 | 78,00 | 77,90 | -0,13% | 77,60 | 78,15 | 77,83 | 77,66 | 77,90 | 3.248 | 186.003.954 |
| 25/1/2024 | 78,05 | 78,00 | -0,06% | 77,70 | 78,35 | 78,02 | 77,94 | 78,05 | 2.906 | 119.777.133 |
| 24/1/2024 | 77,98 | 78,05 | +0,09% | 77,75 | 78,30 | 77,96 | 77,89 | 78,05 | 2.141 | 95.091.628 |
| 23/1/2024 | 78,02 | 77,98 | -0,19% | 77,70 | 78,05 | 77,89 | 77,98 | 77,99 | 2.299 | 119.954.850 |
| 22/1/2024 | 78,00 | 78,13 | +0,42% | 77,69 | 78,15 | 78,01 | 78,05 | 78,13 | 6.362 | 192.316.709 |