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.
HGFF11 - FII HGFF PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 70,92 | 71,71 | +0,29% | 70,70 | 72,15 | 71,38 | 71,45 | 71,71 | 872 | 39.695.827 |
| 12/5/2025 | 70,83 | 71,50 | +0,14% | 70,83 | 71,96 | 71,38 | 70,93 | 71,50 | 708 | 18.461.177 |
| 9/5/2025 | 70,70 | 71,40 | 0,00% | 70,70 | 71,50 | 71,00 | 71,05 | 71,40 | 562 | 22.501.410 |
| 8/5/2025 | 70,66 | 71,40 | -1,09% | 70,66 | 71,71 | 71,28 | 71,39 | 71,40 | 370 | 13.736.784 |
| 7/5/2025 | 70,25 | 72,19 | +1,82% | 70,00 | 72,29 | 71,13 | 71,66 | 72,19 | 275 | 14.717.496 |
| 6/5/2025 | 71,05 | 70,90 | -1,53% | 70,25 | 71,80 | 70,89 | 70,85 | 70,94 | 1.760 | 34.802.527 |
| 5/5/2025 | 71,55 | 72,00 | -0,55% | 71,07 | 72,34 | 71,70 | 71,12 | 72,00 | 2.115 | 30.762.190 |
| 2/5/2025 | 73,45 | 72,40 | -1,76% | 70,65 | 73,46 | 72,27 | 72,40 | 72,42 | 1.151 | 27.458.592 |
| 29/4/2025 | 73,10 | 73,70 | +0,83% | 72,08 | 74,19 | 73,51 | 73,65 | 73,70 | 760 | 35.227.023 |
| 28/4/2025 | 71,57 | 73,09 | +1,87% | 71,57 | 73,89 | 72,69 | 72,95 | 73,09 | 674 | 26.898.006 |
| 25/4/2025 | 70,32 | 71,75 | +2,03% | 69,63 | 72,54 | 71,64 | 71,80 | 71,99 | 1.269 | 22.259.103 |
| 24/4/2025 | 70,14 | 70,32 | -1,73% | 69,18 | 71,27 | 70,29 | 70,33 | 71,54 | 761 | 20.567.478 |
| 23/4/2025 | 69,23 | 71,56 | +4,39% | 68,48 | 71,95 | 69,64 | 70,10 | 71,56 | 2.115 | 48.957.524 |
| 22/4/2025 | 68,76 | 68,55 | -0,28% | 68,25 | 68,98 | 68,66 | 68,55 | 68,83 | 1.225 | 33.540.417 |
| 17/4/2025 | 67,91 | 68,74 | +1,21% | 67,80 | 68,77 | 68,28 | 68,12 | 68,74 | 671 | 30.333.220 |
| 16/4/2025 | 68,49 | 67,92 | -0,09% | 67,20 | 68,50 | 67,92 | 67,92 | 68,00 | 949 | 35.587.314 |
| 15/4/2025 | 67,70 | 67,98 | +0,43% | 67,41 | 68,29 | 68,04 | 67,98 | 68,00 | 580 | 19.311.539 |
| 14/4/2025 | 67,55 | 67,69 | +0,65% | 66,64 | 67,99 | 67,39 | 67,23 | 67,70 | 746 | 26.103.112 |
| 11/4/2025 | 68,06 | 67,25 | -1,19% | 66,83 | 68,06 | 67,04 | 67,05 | 67,45 | 1.948 | 31.452.731 |
| 10/4/2025 | 66,50 | 68,06 | +0,29% | 66,50 | 68,25 | 67,82 | 67,65 | 68,05 | 587 | 6.707.751 |
| 9/4/2025 | 66,99 | 67,86 | +1,09% | 65,92 | 67,99 | 67,18 | 66,54 | 67,86 | 1.172 | 26.752.599 |
| 8/4/2025 | 67,35 | 67,13 | +0,48% | 65,67 | 67,47 | 66,63 | 66,51 | 67,10 | 1.150 | 27.694.396 |
| 7/4/2025 | 68,46 | 66,81 | -2,45% | 66,52 | 68,46 | 67,07 | 66,81 | 67,37 | 714 | 50.269.562 |
| 4/4/2025 | 68,78 | 68,49 | -0,42% | 67,58 | 68,78 | 67,91 | 68,03 | 68,49 | 723 | 18.933.852 |
| 3/4/2025 | 68,17 | 68,78 | 0,00% | 67,50 | 68,87 | 68,17 | 68,60 | 68,80 | 959 | 40.868.360 |
| 2/4/2025 | 68,95 | 68,78 | +0,29% | 68,06 | 68,95 | 68,35 | 68,40 | 68,79 | 851 | 22.421.512 |
| 1/4/2025 | 68,88 | 68,58 | -0,68% | 68,05 | 68,99 | 68,59 | 68,57 | 68,58 | 958 | 26.483.429 |
| 31/3/2025 | 69,38 | 69,05 | -0,48% | 68,94 | 69,79 | 69,24 | 69,06 | 69,38 | 2.145 | 50.523.807 |
| 28/3/2025 | 69,21 | 69,38 | +1,14% | 68,33 | 69,38 | 68,98 | 69,38 | 69,41 | 635 | 20.004.809 |
| 27/3/2025 | 68,60 | 68,60 | -0,33% | 68,43 | 69,40 | 68,83 | 68,60 | 69,22 | 724 | 26.451.607 |
| 26/3/2025 | 69,02 | 68,83 | +0,47% | 68,33 | 69,02 | 68,64 | 68,79 | 68,84 | 733 | 25.892.649 |
| 25/3/2025 | 69,60 | 68,51 | -1,59% | 68,40 | 69,90 | 68,83 | 68,51 | 68,75 | 2.563 | 60.663.665 |
| 24/3/2025 | 68,59 | 69,62 | +0,26% | 68,59 | 69,98 | 69,32 | 69,62 | 69,97 | 1.608 | 27.050.859 |
| 21/3/2025 | 69,38 | 69,44 | +0,06% | 68,76 | 69,50 | 69,15 | 68,78 | 69,44 | 1.104 | 35.185.970 |
| 20/3/2025 | 69,38 | 69,40 | +0,04% | 68,28 | 69,99 | 68,76 | 68,94 | 69,40 | 1.121 | 45.544.634 |
| 19/3/2025 | 68,94 | 69,37 | +0,48% | 68,51 | 69,50 | 68,92 | 69,36 | 69,37 | 781 | 26.034.767 |
| 18/3/2025 | 68,87 | 69,04 | +0,80% | 68,12 | 69,26 | 68,85 | 68,94 | 69,04 | 870 | 20.256.041 |
| 17/3/2025 | 68,00 | 68,49 | +1,02% | 67,51 | 68,50 | 67,97 | 68,25 | 68,50 | 1.017 | 26.768.018 |
| 14/3/2025 | 67,40 | 67,80 | +0,74% | 67,30 | 68,12 | 67,67 | 67,80 | 68,07 | 1.390 | 25.222.454 |
| 13/3/2025 | 67,12 | 67,30 | +0,28% | 67,00 | 67,63 | 67,30 | 67,30 | 67,38 | 994 | 20.560.221 |
| 12/3/2025 | 67,37 | 67,11 | -0,39% | 66,42 | 67,69 | 66,89 | 67,11 | 67,13 | 1.595 | 68.322.072 |
| 11/3/2025 | 66,90 | 67,37 | +0,70% | 66,63 | 67,54 | 67,16 | 67,37 | 67,38 | 486 | 13.903.589 |
| 10/3/2025 | 66,95 | 66,90 | -0,87% | 66,60 | 67,48 | 66,93 | 66,69 | 66,90 | 946 | 31.093.008 |
| 7/3/2025 | 68,00 | 67,49 | -0,53% | 66,02 | 68,63 | 66,88 | 67,08 | 67,49 | 3.025 | 64.298.522 |
| 6/3/2025 | 68,06 | 67,85 | +0,18% | 66,78 | 68,67 | 67,84 | 67,51 | 68,00 | 541 | 29.137.938 |
| 5/3/2025 | 68,41 | 67,73 | -0,99% | 67,73 | 68,92 | 68,23 | 67,73 | 68,06 | 272 | 7.225.647 |
| 28/2/2025 | 68,48 | 68,41 | -0,10% | 67,92 | 69,59 | 68,48 | 68,40 | 68,60 | 317 | 28.491.703 |
| 27/2/2025 | 69,12 | 68,48 | -0,93% | 66,86 | 70,57 | 68,08 | 67,32 | 68,45 | 470 | 51.158.892 |
| 26/2/2025 | 70,60 | 69,12 | -2,10% | 68,89 | 70,91 | 69,74 | 69,12 | 69,52 | 615 | 36.164.794 |
| 25/2/2025 | 68,90 | 70,60 | +2,47% | 68,90 | 70,71 | 70,04 | 70,04 | 70,60 | 748 | 16.748.815 |
| 24/2/2025 | 67,00 | 68,90 | +2,23% | 67,00 | 70,48 | 68,88 | 68,90 | 69,66 | 1.095 | 36.335.958 |
| 21/2/2025 | 67,02 | 67,40 | +0,57% | 67,00 | 68,03 | 67,40 | 67,10 | 67,40 | 302 | 19.292.050 |
| 20/2/2025 | 67,50 | 67,02 | -1,66% | 66,64 | 68,78 | 67,78 | 67,00 | 67,02 | 264 | 25.270.830 |
| 19/2/2025 | 68,00 | 68,15 | +0,22% | 67,70 | 68,50 | 68,18 | 67,74 | 68,15 | 184 | 16.160.461 |
| 18/2/2025 | 66,87 | 68,00 | +1,69% | 66,70 | 68,77 | 67,84 | 67,30 | 68,00 | 744 | 50.259.915 |
| 17/2/2025 | 65,05 | 66,87 | +2,14% | 65,05 | 67,00 | 66,42 | 66,51 | 66,87 | 1.056 | 21.998.943 |
| 14/2/2025 | 64,77 | 65,47 | +1,08% | 64,76 | 65,49 | 65,13 | 65,44 | 65,47 | 250 | 19.535.147 |
| 13/2/2025 | 64,56 | 64,77 | +0,33% | 64,50 | 65,65 | 64,89 | 64,77 | 64,79 | 172 | 11.362.819 |
| 12/2/2025 | 64,90 | 64,56 | -0,26% | 64,10 | 65,48 | 64,71 | 64,56 | 64,70 | 210 | 16.527.684 |
| 11/2/2025 | 64,13 | 64,73 | +0,95% | 64,00 | 65,74 | 64,69 | 64,51 | 64,74 | 254 | 23.826.086 |
| 10/2/2025 | 63,50 | 64,12 | +0,20% | 63,50 | 64,79 | 64,26 | 64,12 | 64,64 | 915 | 33.693.399 |
| 7/2/2025 | 64,05 | 63,99 | +0,90% | 63,71 | 65,64 | 64,31 | 63,68 | 63,99 | 391 | 48.219.622 |
| 6/2/2025 | 63,45 | 63,42 | +0,05% | 63,42 | 64,09 | 63,70 | 63,41 | 63,89 | 213 | 7.606.151 |
| 5/2/2025 | 64,31 | 63,39 | -1,43% | 63,20 | 65,07 | 63,92 | 63,39 | 63,71 | 515 | 41.508.249 |
| 4/2/2025 | 64,90 | 64,31 | -0,91% | 63,60 | 66,00 | 64,43 | 64,31 | 64,89 | 550 | 37.388.828 |
| 3/2/2025 | 65,20 | 64,90 | -1,68% | 64,03 | 65,94 | 65,14 | 64,14 | 64,90 | 989 | 27.062.093 |
| 31/1/2025 | 65,00 | 66,01 | +1,55% | 65,00 | 66,97 | 66,16 | 66,01 | 66,17 | 206 | 19.009.004 |
| 30/1/2025 | 64,74 | 65,00 | +0,31% | 64,00 | 66,49 | 64,75 | 65,00 | 65,39 | 876 | 27.216.617 |
| 29/1/2025 | 64,51 | 64,80 | +0,45% | 64,06 | 64,98 | 64,57 | 64,14 | 64,80 | 783 | 20.992.575 |
| 28/1/2025 | 65,30 | 64,51 | -1,16% | 64,02 | 65,84 | 64,53 | 64,51 | 64,58 | 564 | 26.666.139 |
| 27/1/2025 | 66,36 | 65,27 | -0,65% | 65,27 | 66,99 | 65,98 | 65,28 | 65,74 | 823 | 25.676.588 |
| 24/1/2025 | 65,54 | 65,70 | +0,15% | 64,71 | 66,41 | 65,38 | 65,21 | 65,71 | 1.105 | 29.346.150 |
| 23/1/2025 | 66,94 | 65,60 | -2,09% | 65,02 | 67,19 | 65,82 | 65,02 | 65,60 | 1.427 | 39.332.171 |
| 22/1/2025 | 67,82 | 67,00 | +0,15% | 66,90 | 67,82 | 67,23 | 67,00 | 67,38 | 435 | 10.536.149 |
| 21/1/2025 | 67,82 | 66,90 | -1,31% | 66,50 | 67,82 | 66,84 | 66,95 | 67,31 | 679 | 25.367.693 |
| 20/1/2025 | 68,20 | 67,79 | -1,34% | 67,11 | 69,32 | 68,09 | 67,46 | 67,80 | 1.118 | 20.006.666 |
| 17/1/2025 | 68,50 | 68,71 | -1,39% | 66,90 | 69,35 | 68,10 | 67,87 | 68,80 | 1.158 | 37.376.971 |
| 16/1/2025 | 70,09 | 69,68 | +0,40% | 68,68 | 70,30 | 69,54 | 69,68 | 69,92 | 562 | 24.681.825 |
| 15/1/2025 | 68,99 | 69,40 | +0,75% | 68,22 | 71,00 | 69,12 | 69,40 | 70,18 | 655 | 19.899.731 |
| 14/1/2025 | 68,39 | 68,88 | +0,72% | 67,78 | 68,88 | 68,25 | 68,33 | 68,97 | 275 | 17.351.358 |
| 13/1/2025 | 68,40 | 68,39 | 0,00% | 67,54 | 68,40 | 68,22 | 68,23 | 68,39 | 382 | 13.276.764 |
| 10/1/2025 | 69,08 | 68,39 | 0,00% | 67,88 | 69,92 | 68,58 | 68,39 | 68,40 | 279 | 9.005.789 |
| 9/1/2025 | 68,26 | 68,39 | +0,19% | 68,26 | 70,25 | 69,04 | 68,40 | 68,49 | 535 | 22.446.793 |
| 8/1/2025 | 71,50 | 68,26 | -4,17% | 68,26 | 71,50 | 69,49 | 68,26 | 69,06 | 491 | 32.717.046 |
| 7/1/2025 | 71,11 | 71,23 | +1,18% | 70,51 | 71,79 | 71,33 | 70,90 | 71,23 | 961 | 20.600.535 |
| 6/1/2025 | 68,63 | 70,40 | +2,58% | 67,83 | 71,45 | 69,10 | 69,47 | 70,40 | 1.174 | 51.127.934 |
| 3/1/2025 | 68,01 | 68,63 | -0,61% | 68,00 | 69,82 | 68,61 | 68,63 | 68,78 | 849 | 21.949.859 |
| 2/1/2025 | 69,84 | 69,05 | -3,05% | 68,13 | 69,89 | 68,95 | 68,91 | 69,83 | 935 | 22.402.652 |
| 30/12/2024 | 71,06 | 71,22 | +1,24% | 69,53 | 73,84 | 71,26 | 69,58 | 71,22 | 948 | 21.473.524 |
| 27/12/2024 | 69,00 | 70,35 | +2,88% | 69,00 | 70,50 | 70,19 | 70,35 | 70,36 | 1.637 | 40.554.181 |
| 26/12/2024 | 66,99 | 68,38 | +3,11% | 66,34 | 68,75 | 67,76 | 68,30 | 68,38 | 1.285 | 40.159.551 |
| 23/12/2024 | 66,40 | 66,32 | +0,88% | 65,74 | 68,00 | 67,36 | 66,32 | 67,00 | 1.024 | 35.379.379 |
| 20/12/2024 | 64,80 | 65,74 | +1,05% | 64,30 | 66,27 | 65,33 | 65,74 | 65,99 | 3.190 | 59.635.087 |
| 19/12/2024 | 65,28 | 65,06 | -0,11% | 64,21 | 65,48 | 64,80 | 64,34 | 65,06 | 3.544 | 54.032.217 |
| 18/12/2024 | 65,51 | 65,13 | -0,58% | 65,02 | 65,92 | 65,29 | 65,13 | 65,23 | 971 | 34.982.415 |
| 17/12/2024 | 66,24 | 65,51 | -1,10% | 65,01 | 66,24 | 65,49 | 65,51 | 65,90 | 1.817 | 52.202.350 |
| 16/12/2024 | 66,20 | 66,24 | +0,45% | 66,20 | 67,88 | 66,61 | 66,24 | 66,84 | 1.041 | 38.723.340 |
| 13/12/2024 | 65,68 | 65,94 | +1,29% | 65,00 | 66,16 | 65,39 | 65,50 | 65,94 | 4.672 | 81.990.204 |
| 12/12/2024 | 66,45 | 65,10 | -1,63% | 64,92 | 66,45 | 65,17 | 65,05 | 65,10 | 3.710 | 61.397.805 |
| 11/12/2024 | 67,60 | 66,18 | -2,10% | 65,88 | 67,61 | 66,56 | 66,18 | 66,50 | 1.088 | 48.792.486 |
| 10/12/2024 | 68,52 | 67,60 | -2,24% | 67,49 | 69,13 | 68,17 | 67,62 | 67,74 | 821 | 30.848.983 |
| 9/12/2024 | 69,21 | 69,15 | -0,09% | 68,01 | 71,55 | 69,38 | 69,00 | 69,15 | 1.321 | 22.730.722 |
| 6/12/2024 | 66,91 | 69,21 | +2,62% | 66,86 | 69,47 | 68,51 | 68,57 | 69,20 | 4.020 | 96.789.025 |
| 5/12/2024 | 68,19 | 67,44 | -0,10% | 66,64 | 68,19 | 67,44 | 67,16 | 67,50 | 1.180 | 63.986.870 |
| 4/12/2024 | 68,51 | 67,51 | -1,45% | 67,01 | 69,12 | 67,78 | 67,01 | 67,51 | 2.543 | 85.615.102 |
| 3/12/2024 | 69,70 | 68,50 | -1,72% | 68,30 | 69,70 | 68,73 | 68,50 | 68,65 | 2.215 | 107.518.522 |
| 2/12/2024 | 70,36 | 69,70 | -1,91% | 69,40 | 70,90 | 70,04 | 69,60 | 69,70 | 1.734 | 44.684.121 |
| 29/11/2024 | 73,36 | 71,06 | -2,59% | 71,06 | 73,73 | 72,30 | 71,17 | 72,94 | 1.006 | 66.451.945 |
| 28/11/2024 | 74,50 | 72,95 | -2,21% | 72,93 | 74,50 | 73,56 | 72,95 | 73,31 | 1.318 | 25.437.649 |
| 27/11/2024 | 74,30 | 74,60 | +0,42% | 73,75 | 74,98 | 74,56 | 74,45 | 74,60 | 936 | 40.624.630 |
| 26/11/2024 | 74,85 | 74,29 | -0,36% | 74,28 | 75,20 | 74,68 | 74,29 | 74,94 | 246 | 20.478.860 |
| 25/11/2024 | 74,51 | 74,56 | +0,07% | 74,08 | 74,97 | 74,63 | 74,56 | 74,85 | 778 | 28.265.024 |
| 22/11/2024 | 74,06 | 74,51 | +0,62% | 73,84 | 74,97 | 74,41 | 74,50 | 74,72 | 689 | 42.050.755 |
| 21/11/2024 | 74,47 | 74,05 | -0,60% | 74,01 | 75,81 | 74,55 | 74,04 | 74,47 | 428 | 16.677.826 |
| 19/11/2024 | 74,99 | 74,50 | -0,44% | 74,16 | 75,00 | 74,46 | 74,19 | 74,50 | 935 | 18.698.149 |
| 18/11/2024 | 74,75 | 74,83 | +0,11% | 74,00 | 75,20 | 74,44 | 74,50 | 74,83 | 620 | 39.542.997 |
| 14/11/2024 | 74,00 | 74,75 | -0,13% | 74,00 | 75,81 | 74,97 | 74,72 | 74,75 | 1.585 | 28.916.806 |
| 13/11/2024 | 75,89 | 74,85 | -0,52% | 73,77 | 75,89 | 74,46 | 74,61 | 74,85 | 1.766 | 28.348.240 |
| 12/11/2024 | 74,00 | 75,24 | +1,27% | 73,91 | 75,25 | 74,74 | 74,50 | 75,24 | 1.903 | 48.411.269 |
| 11/11/2024 | 75,50 | 74,30 | -1,46% | 74,30 | 76,25 | 75,38 | 74,30 | 74,50 | 1.945 | 54.127.447 |
| 8/11/2024 | 75,56 | 75,40 | -0,21% | 74,31 | 75,87 | 74,89 | 75,22 | 75,41 | 849 | 19.779.373 |
| 7/11/2024 | 75,85 | 75,56 | -0,40% | 74,05 | 75,88 | 75,13 | 75,00 | 75,56 | 1.041 | 38.271.567 |
| 6/11/2024 | 73,76 | 75,86 | +1,80% | 73,75 | 75,89 | 75,03 | 75,55 | 75,86 | 3.160 | 38.566.652 |
| 5/11/2024 | 73,50 | 74,52 | +1,39% | 73,48 | 74,82 | 74,14 | 73,77 | 74,47 | 1.423 | 27.878.051 |
| 4/11/2024 | 74,70 | 73,50 | -1,72% | 72,67 | 75,96 | 74,69 | 73,50 | 74,76 | 1.796 | 77.375.385 |
| 1/11/2024 | 75,27 | 74,79 | -1,81% | 73,44 | 75,45 | 74,52 | 74,79 | 74,81 | 1.750 | 47.993.229 |
| 31/10/2024 | 76,94 | 76,17 | -0,94% | 75,21 | 76,96 | 75,69 | 75,60 | 76,17 | 1.675 | 58.326.583 |
| 30/10/2024 | 75,50 | 76,89 | +1,84% | 75,06 | 76,94 | 76,50 | 76,72 | 76,89 | 1.668 | 52.959.298 |
| 29/10/2024 | 76,00 | 75,50 | -0,66% | 75,04 | 76,92 | 75,53 | 75,50 | 75,82 | 1.849 | 32.908.832 |
| 28/10/2024 | 75,00 | 76,00 | +1,33% | 75,00 | 76,79 | 75,56 | 75,38 | 76,00 | 587 | 28.131.924 |
| 25/10/2024 | 74,70 | 75,00 | +0,42% | 74,41 | 75,43 | 74,93 | 75,00 | 75,44 | 544 | 20.975.602 |
| 24/10/2024 | 74,61 | 74,69 | +0,01% | 73,90 | 74,97 | 74,43 | 74,69 | 74,99 | 1.071 | 41.126.939 |
| 23/10/2024 | 74,96 | 74,68 | -0,43% | 74,61 | 75,78 | 74,91 | 74,70 | 74,92 | 981 | 22.197.612 |
| 22/10/2024 | 76,05 | 75,00 | -1,47% | 74,05 | 77,00 | 75,42 | 74,67 | 75,00 | 3.202 | 87.941.879 |
| 21/10/2024 | 76,50 | 76,12 | -0,99% | 75,50 | 76,50 | 75,93 | 75,83 | 76,17 | 1.207 | 48.560.864 |
| 18/10/2024 | 76,38 | 76,88 | +0,46% | 76,33 | 76,88 | 76,49 | 76,38 | 76,88 | 762 | 27.123.451 |
| 17/10/2024 | 76,90 | 76,53 | +0,34% | 76,30 | 77,00 | 76,80 | 76,53 | 76,79 | 1.172 | 37.213.928 |
| 16/10/2024 | 76,99 | 76,27 | -0,09% | 76,07 | 77,00 | 76,76 | 76,27 | 76,94 | 566 | 27.772.102 |
| 15/10/2024 | 76,85 | 76,34 | -0,66% | 76,30 | 77,00 | 76,67 | 76,34 | 76,40 | 1.798 | 62.813.035 |
| 14/10/2024 | 75,70 | 76,85 | +2,73% | 75,70 | 77,07 | 76,66 | 76,79 | 76,85 | 603 | 37.027.563 |
| 11/10/2024 | 75,00 | 74,81 | -0,13% | 74,50 | 75,75 | 75,09 | 74,81 | 75,12 | 480 | 26.629.849 |
| 10/10/2024 | 75,50 | 74,91 | -0,78% | 74,07 | 76,08 | 74,71 | 74,61 | 74,91 | 2.138 | 46.347.575 |
| 9/10/2024 | 75,74 | 75,50 | -0,33% | 75,10 | 76,34 | 75,42 | 75,18 | 75,50 | 225 | 23.767.384 |
| 8/10/2024 | 76,11 | 75,75 | -0,20% | 75,75 | 77,11 | 76,19 | 75,21 | 75,74 | 893 | 21.418.770 |
| 7/10/2024 | 75,72 | 75,90 | +0,24% | 75,04 | 77,45 | 76,22 | 75,90 | 76,41 | 313 | 29.703.605 |
| 4/10/2024 | 75,16 | 75,72 | +1,26% | 74,66 | 76,80 | 75,31 | 74,75 | 75,72 | 2.616 | 59.342.463 |
| 3/10/2024 | 75,72 | 74,78 | -1,25% | 73,80 | 75,97 | 74,66 | 74,52 | 74,79 | 2.942 | 64.552.012 |
| 2/10/2024 | 76,16 | 75,73 | -0,54% | 75,55 | 76,76 | 76,22 | 75,73 | 76,09 | 1.129 | 30.467.601 |
| 1/10/2024 | 78,04 | 76,14 | -3,28% | 76,10 | 78,74 | 76,94 | 76,14 | 76,46 | 1.424 | 63.459.616 |
| 30/9/2024 | 79,28 | 78,72 | -0,59% | 78,55 | 81,70 | 79,16 | 78,72 | 79,35 | 1.169 | 72.606.411 |
| 26/9/2024 | 79,45 | 79,19 | -0,39% | 77,77 | 80,08 | 78,39 | 78,55 | 79,19 | 1.908 | 48.299.339 |
| 25/9/2024 | 80,21 | 79,50 | -0,38% | 78,99 | 80,60 | 79,52 | 79,30 | 79,50 | 1.751 | 45.920.356 |
| 24/9/2024 | 80,75 | 79,80 | -1,21% | 79,60 | 80,77 | 80,32 | 79,80 | 79,90 | 2.253 | 31.118.173 |
| 23/9/2024 | 81,02 | 80,78 | -0,30% | 80,30 | 81,71 | 80,52 | 80,70 | 80,78 | 1.251 | 36.211.352 |
| 20/9/2024 | 80,54 | 81,02 | -0,42% | 80,50 | 81,79 | 80,82 | 80,79 | 81,02 | 1.829 | 52.203.989 |
| 19/9/2024 | 80,70 | 81,36 | +1,07% | 80,35 | 81,58 | 80,61 | 80,54 | 81,36 | 1.367 | 42.699.514 |
| 18/9/2024 | 81,25 | 80,50 | -0,12% | 80,00 | 81,61 | 80,61 | 80,50 | 81,11 | 954 | 36.157.762 |
| 17/9/2024 | 82,03 | 80,60 | -1,71% | 80,40 | 82,03 | 80,82 | 80,60 | 80,96 | 1.320 | 45.052.229 |
| 16/9/2024 | 80,50 | 82,00 | +1,33% | 80,50 | 82,44 | 81,22 | 81,76 | 82,00 | 627 | 52.476.354 |
| 13/9/2024 | 80,98 | 80,92 | -0,09% | 79,30 | 81,49 | 80,28 | 80,51 | 80,94 | 1.829 | 98.320.216 |
| 12/9/2024 | 81,40 | 80,99 | -0,54% | 80,99 | 81,98 | 81,54 | 80,99 | 81,58 | 267 | 32.779.133 |
| 11/9/2024 | 81,55 | 81,43 | -0,44% | 81,25 | 82,46 | 81,56 | 81,43 | 82,37 | 368 | 20.080.791 |
| 10/9/2024 | 81,49 | 81,79 | -0,02% | 81,49 | 81,95 | 81,59 | 81,60 | 81,79 | 272 | 25.000.515 |
| 9/9/2024 | 83,28 | 81,81 | -0,85% | 81,43 | 83,28 | 81,83 | 81,51 | 81,81 | 721 | 71.764.466 |
| 6/9/2024 | 83,30 | 82,51 | -0,89% | 81,93 | 83,30 | 82,34 | 82,51 | 82,53 | 1.545 | 53.197.931 |
| 5/9/2024 | 82,90 | 83,25 | +0,42% | 82,90 | 83,50 | 83,36 | 83,11 | 83,25 | 2.718 | 34.005.162 |
| 4/9/2024 | 83,30 | 82,90 | -1,18% | 82,56 | 84,17 | 83,11 | 82,90 | 83,17 | 379 | 24.991.605 |
| 3/9/2024 | 84,83 | 83,89 | -0,94% | 83,42 | 84,83 | 83,94 | 83,72 | 83,89 | 1.863 | 37.717.725 |
| 2/9/2024 | 82,38 | 84,69 | +0,75% | 81,76 | 84,82 | 83,22 | 84,25 | 84,68 | 1.323 | 47.881.058 |
| 30/8/2024 | 84,59 | 84,06 | -0,67% | 84,06 | 85,10 | 84,48 | 84,06 | 84,20 | 558 | 31.767.810 |
| 29/8/2024 | 84,07 | 84,63 | +0,63% | 84,07 | 85,27 | 84,97 | 84,63 | 85,16 | 2.078 | 48.589.017 |
| 28/8/2024 | 84,58 | 84,10 | -0,63% | 84,04 | 85,12 | 84,31 | 84,06 | 84,34 | 687 | 38.421.186 |
| 27/8/2024 | 85,45 | 84,63 | -0,02% | 84,20 | 85,45 | 84,82 | 84,50 | 84,71 | 540 | 21.901.288 |
| 26/8/2024 | 85,11 | 84,65 | +0,27% | 84,39 | 85,11 | 84,63 | 84,46 | 84,65 | 795 | 32.864.020 |
| 23/8/2024 | 84,50 | 84,42 | -0,17% | 84,30 | 84,62 | 84,46 | 84,42 | 84,62 | 364 | 16.690.535 |
| 22/8/2024 | 85,77 | 84,56 | -1,49% | 84,14 | 85,89 | 84,83 | 84,56 | 84,87 | 912 | 38.490.168 |
| 21/8/2024 | 85,65 | 85,84 | +0,22% | 85,00 | 85,90 | 85,32 | 85,62 | 85,84 | 501 | 34.207.161 |
| 20/8/2024 | 85,50 | 85,65 | +0,61% | 85,13 | 86,00 | 85,46 | 85,65 | 85,99 | 426 | 23.614.546 |
| 19/8/2024 | 85,57 | 85,13 | -0,67% | 84,70 | 85,97 | 85,37 | 85,13 | 85,46 | 581 | 32.996.774 |
| 16/8/2024 | 85,20 | 85,70 | +0,35% | 84,44 | 85,98 | 85,20 | 84,92 | 85,70 | 353 | 13.590.047 |
| 15/8/2024 | 83,85 | 85,40 | +1,85% | 83,85 | 85,40 | 84,35 | 85,40 | 85,46 | 218 | 17.292.646 |
| 14/8/2024 | 83,40 | 83,85 | +0,54% | 83,40 | 83,88 | 83,65 | 83,69 | 83,85 | 423 | 21.876.993 |
| 13/8/2024 | 83,36 | 83,40 | +0,05% | 83,20 | 83,99 | 83,55 | 83,40 | 83,41 | 447 | 22.819.126 |
| 12/8/2024 | 82,70 | 83,36 | +0,32% | 82,53 | 83,81 | 82,96 | 82,84 | 83,36 | 392 | 39.948.089 |
| 9/8/2024 | 82,71 | 83,09 | +0,47% | 82,20 | 83,59 | 82,57 | 82,33 | 83,09 | 2.311 | 74.028.413 |
| 8/8/2024 | 83,40 | 82,70 | -0,84% | 82,32 | 83,40 | 82,83 | 82,71 | 82,81 | 2.164 | 60.443.420 |
| 7/8/2024 | 83,08 | 83,40 | +0,39% | 82,21 | 84,35 | 82,93 | 83,40 | 83,43 | 3.934 | 70.134.698 |
| 6/8/2024 | 83,85 | 83,08 | -0,60% | 82,73 | 84,25 | 82,99 | 82,96 | 83,11 | 2.927 | 58.361.064 |
| 5/8/2024 | 84,90 | 83,58 | -1,57% | 82,00 | 84,90 | 83,19 | 83,56 | 83,58 | 673 | 64.169.370 |
| 2/8/2024 | 84,50 | 84,91 | -0,02% | 84,50 | 85,29 | 84,86 | 84,91 | 84,92 | 270 | 12.025.151 |
| 1/8/2024 | 84,64 | 84,93 | +0,31% | 82,55 | 85,49 | 83,84 | 84,47 | 84,93 | 1.067 | 31.299.016 |
| 31/7/2024 | 84,69 | 84,67 | -0,02% | 84,67 | 85,13 | 84,82 | 84,67 | 84,88 | 841 | 38.884.428 |
| 30/7/2024 | 84,70 | 84,69 | -0,13% | 84,67 | 86,55 | 85,02 | 84,69 | 84,88 | 1.389 | 44.083.164 |
| 29/7/2024 | 84,77 | 84,80 | +0,05% | 84,77 | 85,39 | 85,03 | 84,80 | 84,99 | 730 | 25.102.975 |
| 26/7/2024 | 85,01 | 84,76 | -0,59% | 84,66 | 85,41 | 85,01 | 84,76 | 85,20 | 711 | 28.633.617 |
| 25/7/2024 | 85,01 | 85,26 | +0,29% | 85,01 | 86,00 | 85,45 | 85,16 | 85,26 | 614 | 21.544.333 |
| 24/7/2024 | 87,55 | 85,01 | -2,50% | 84,34 | 87,55 | 85,09 | 85,01 | 85,40 | 1.831 | 181.343.116 |
| 23/7/2024 | 87,25 | 87,19 | 0,00% | 87,19 | 87,65 | 87,27 | 87,19 | 87,35 | 301 | 40.198.941 |
| 22/7/2024 | 87,00 | 87,19 | +0,45% | 86,80 | 87,62 | 87,16 | 87,19 | 87,21 | 366 | 27.589.222 |
| 19/7/2024 | 87,35 | 86,80 | -0,42% | 85,16 | 87,35 | 86,04 | 86,80 | 87,18 | 443 | 53.526.834 |
| 18/7/2024 | 87,60 | 87,17 | -0,49% | 87,01 | 87,61 | 87,26 | 87,17 | 87,29 | 311 | 36.031.997 |
| 17/7/2024 | 87,62 | 87,60 | -0,03% | 86,69 | 87,62 | 87,31 | 87,51 | 87,60 | 453 | 35.416.284 |
| 16/7/2024 | 87,60 | 87,63 | -0,08% | 86,50 | 87,64 | 87,43 | 87,45 | 87,63 | 301 | 22.147.011 |
| 15/7/2024 | 86,20 | 87,70 | +1,79% | 86,20 | 88,65 | 87,09 | 87,40 | 87,70 | 1.778 | 65.145.896 |
| 12/7/2024 | 85,70 | 86,16 | +0,54% | 85,10 | 86,68 | 86,23 | 85,56 | 86,16 | 997 | 65.199.029 |
| 11/7/2024 | 84,99 | 85,70 | +0,82% | 84,21 | 85,94 | 85,53 | 85,52 | 85,70 | 1.168 | 37.078.511 |
| 10/7/2024 | 83,21 | 85,00 | +2,41% | 83,05 | 85,00 | 84,32 | 84,82 | 85,00 | 2.221 | 91.845.993 |
| 9/7/2024 | 82,66 | 83,00 | +0,89% | 82,13 | 83,00 | 82,55 | 83,00 | 83,21 | 490 | 61.811.611 |
| 8/7/2024 | 81,93 | 82,27 | +0,41% | 81,90 | 82,69 | 82,17 | 82,27 | 82,65 | 1.023 | 73.546.008 |
| 5/7/2024 | 81,45 | 81,93 | +0,60% | 81,05 | 82,03 | 81,42 | 81,55 | 81,93 | 1.024 | 131.979.176 |
| 4/7/2024 | 81,01 | 81,44 | +0,54% | 81,00 | 81,51 | 81,17 | 81,05 | 81,44 | 480 | 125.104.241 |
| 3/7/2024 | 80,87 | 81,00 | -0,36% | 80,51 | 81,84 | 81,14 | 80,79 | 81,18 | 1.044 | 188.042.118 |
| 2/7/2024 | 81,75 | 81,29 | -0,28% | 80,01 | 81,75 | 80,42 | 80,51 | 81,30 | 3.388 | 82.770.721 |
| 1/7/2024 | 82,50 | 81,52 | -2,24% | 80,57 | 82,98 | 81,67 | 80,77 | 81,52 | 1.000 | 63.321.064 |
| 28/6/2024 | 82,82 | 83,39 | +0,49% | 82,64 | 83,49 | 83,06 | 83,22 | 83,39 | 671 | 47.847.247 |
| 27/6/2024 | 82,66 | 82,98 | +0,59% | 82,42 | 83,43 | 82,68 | 82,65 | 82,98 | 1.981 | 48.322.824 |
| 26/6/2024 | 83,00 | 82,49 | -0,61% | 82,21 | 83,00 | 82,42 | 82,49 | 82,58 | 4.670 | 62.882.113 |
| 25/6/2024 | 84,50 | 83,00 | -1,78% | 82,42 | 84,50 | 83,35 | 82,96 | 83,00 | 2.498 | 52.427.199 |
| 24/6/2024 | 82,37 | 84,50 | +2,72% | 82,17 | 84,91 | 83,00 | 84,07 | 84,50 | 745 | 114.134.651 |
| 21/6/2024 | 82,00 | 82,26 | +0,69% | 81,50 | 82,49 | 81,95 | 82,19 | 82,26 | 588 | 33.714.719 |
| 20/6/2024 | 82,20 | 81,70 | -0,61% | 81,51 | 82,60 | 81,99 | 81,68 | 81,70 | 889 | 60.784.783 |
| 19/6/2024 | 83,45 | 82,20 | -1,50% | 82,10 | 83,45 | 82,75 | 82,20 | 82,58 | 632 | 74.182.980 |
| 18/6/2024 | 83,31 | 83,45 | +0,19% | 83,31 | 83,77 | 83,53 | 83,45 | 83,69 | 1.716 | 48.934.270 |
| 17/6/2024 | 83,34 | 83,29 | -0,01% | 83,18 | 83,79 | 83,29 | 83,29 | 83,54 | 921 | 38.833.446 |
| 14/6/2024 | 83,01 | 83,30 | -0,29% | 83,00 | 84,14 | 83,21 | 83,26 | 83,30 | 1.323 | 46.110.220 |
| 13/6/2024 | 84,70 | 83,54 | -1,12% | 83,40 | 85,45 | 83,98 | 83,42 | 83,54 | 1.139 | 52.409.008 |
| 12/6/2024 | 85,60 | 84,49 | -1,09% | 84,49 | 86,09 | 85,19 | 84,49 | 85,00 | 1.353 | 64.861.383 |
| 11/6/2024 | 85,43 | 85,42 | -0,01% | 85,33 | 86,35 | 85,53 | 85,42 | 85,57 | 1.547 | 39.293.245 |
| 10/6/2024 | 85,69 | 85,43 | -0,30% | 85,31 | 86,55 | 85,68 | 85,43 | 85,65 | 1.402 | 81.400.359 |
| 7/6/2024 | 85,50 | 85,69 | +0,22% | 85,31 | 86,70 | 85,77 | 85,60 | 85,69 | 608 | 36.118.209 |
| 6/6/2024 | 85,60 | 85,50 | 0,00% | 85,30 | 86,11 | 85,65 | 85,49 | 85,50 | 463 | 27.829.587 |
| 5/6/2024 | 85,29 | 85,50 | +0,29% | 84,48 | 86,18 | 85,24 | 85,50 | 85,60 | 603 | 47.183.966 |
| 4/6/2024 | 85,75 | 85,25 | -0,23% | 85,06 | 86,00 | 85,38 | 85,25 | 85,42 | 1.574 | 54.935.125 |
| 3/6/2024 | 86,84 | 85,45 | -1,48% | 85,18 | 86,90 | 85,79 | 85,45 | 85,79 | 676 | 48.500.362 |
| 31/5/2024 | 86,80 | 86,73 | -0,08% | 86,73 | 87,25 | 86,99 | 86,73 | 86,95 | 521 | 23.698.690 |
| 29/5/2024 | 87,39 | 86,80 | -0,46% | 86,56 | 87,75 | 86,96 | 86,73 | 86,80 | 511 | 40.691.526 |
| 28/5/2024 | 87,90 | 87,20 | -0,80% | 86,81 | 87,90 | 87,10 | 87,20 | 87,39 | 1.192 | 53.788.858 |
| 27/5/2024 | 86,95 | 87,90 | +1,09% | 86,88 | 88,09 | 87,53 | 87,78 | 87,90 | 2.205 | 79.508.821 |
| 24/5/2024 | 87,98 | 86,95 | -1,20% | 86,84 | 89,50 | 87,59 | 86,89 | 86,95 | 2.769 | 93.518.370 |
| 23/5/2024 | 88,02 | 88,01 | -0,01% | 87,89 | 88,60 | 88,28 | 88,01 | 88,14 | 322 | 40.425.295 |
| 22/5/2024 | 88,20 | 88,02 | +0,19% | 88,00 | 88,25 | 88,14 | 88,00 | 88,02 | 352 | 23.260.443 |
| 21/5/2024 | 88,42 | 87,85 | -0,64% | 87,85 | 88,42 | 88,15 | 87,85 | 87,93 | 421 | 42.739.118 |
| 20/5/2024 | 88,75 | 88,42 | -0,37% | 87,89 | 88,75 | 88,36 | 88,03 | 88,42 | 1.207 | 50.639.298 |
| 17/5/2024 | 87,84 | 88,75 | +0,28% | 87,84 | 89,40 | 88,71 | 88,54 | 88,75 | 868 | 69.030.338 |
| 16/5/2024 | 88,60 | 88,50 | +0,07% | 87,78 | 88,60 | 88,14 | 88,22 | 88,49 | 1.307 | 37.671.190 |
| 15/5/2024 | 87,73 | 88,44 | +0,50% | 87,30 | 88,84 | 88,01 | 88,24 | 88,30 | 2.678 | 209.130.356 |