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.
HGLG11 - FII HGLG PAX - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 149,80 | 149,45 | -0,23% | 149,00 | 150,12 | 149,61 | 149,15 | 149,45 | 6.977 | 678.431.159 |
20/1/2025 | 149,50 | 149,80 | 0,00% | 148,40 | 149,99 | 149,15 | 149,80 | 149,85 | 11.451 | 812.421.319 |
17/1/2025 | 151,50 | 149,80 | -1,63% | 147,61 | 151,99 | 149,22 | 149,80 | 149,99 | 17.266 | 1.216.103.080 |
16/1/2025 | 151,70 | 152,28 | +0,75% | 151,46 | 152,76 | 151,99 | 152,20 | 152,28 | 6.572 | 537.858.116 |
15/1/2025 | 149,92 | 151,15 | +1,05% | 149,92 | 151,97 | 150,96 | 151,14 | 151,15 | 11.319 | 675.764.805 |
14/1/2025 | 150,43 | 149,58 | -0,57% | 149,45 | 150,43 | 149,81 | 149,55 | 149,58 | 8.275 | 563.706.327 |
13/1/2025 | 150,70 | 150,43 | -0,18% | 149,41 | 151,76 | 150,13 | 150,10 | 150,43 | 12.887 | 662.473.543 |
10/1/2025 | 149,35 | 150,70 | +0,99% | 149,35 | 151,76 | 150,46 | 150,60 | 150,70 | 7.115 | 499.770.662 |
9/1/2025 | 150,01 | 149,23 | -0,39% | 148,80 | 150,98 | 149,51 | 149,04 | 149,27 | 10.091 | 573.905.475 |
8/1/2025 | 151,40 | 149,81 | -0,79% | 149,03 | 151,76 | 150,18 | 149,81 | 149,82 | 12.975 | 842.812.929 |
7/1/2025 | 152,75 | 151,00 | -1,15% | 150,10 | 153,76 | 151,19 | 150,90 | 151,00 | 13.138 | 743.508.650 |
6/1/2025 | 154,50 | 152,75 | -0,81% | 152,00 | 155,28 | 153,18 | 152,75 | 153,00 | 10.541 | 654.939.397 |
3/1/2025 | 154,64 | 154,00 | -0,41% | 154,00 | 156,13 | 155,26 | 154,00 | 154,69 | 10.447 | 805.246.186 |
2/1/2025 | 155,60 | 154,64 | -0,95% | 154,19 | 155,76 | 154,82 | 154,48 | 154,64 | 8.100 | 660.318.053 |
30/12/2024 | 156,50 | 156,13 | +0,08% | 156,00 | 157,27 | 156,50 | 156,12 | 156,13 | 7.320 | 522.102.546 |
27/12/2024 | 154,66 | 156,00 | +0,87% | 154,66 | 156,00 | 155,52 | 155,71 | 156,00 | 8.652 | 592.354.307 |
26/12/2024 | 155,79 | 154,66 | -0,60% | 154,00 | 156,30 | 155,34 | 154,66 | 154,68 | 12.826 | 864.758.183 |
23/12/2024 | 152,89 | 155,59 | +1,89% | 152,76 | 156,39 | 155,19 | 155,59 | 155,80 | 10.635 | 1.024.878.523 |
20/12/2024 | 148,09 | 152,70 | +3,14% | 148,00 | 153,39 | 151,05 | 152,61 | 152,70 | 12.825 | 1.102.809.050 |
19/12/2024 | 146,98 | 148,05 | +1,74% | 145,73 | 148,99 | 147,42 | 148,05 | 148,16 | 16.025 | 959.615.818 |
18/12/2024 | 149,03 | 145,52 | -2,21% | 145,52 | 149,18 | 147,95 | 145,51 | 145,52 | 14.818 | 896.370.741 |
17/12/2024 | 150,70 | 148,81 | -1,25% | 147,99 | 151,01 | 149,13 | 148,30 | 148,81 | 16.643 | 1.026.445.236 |
16/12/2024 | 151,36 | 150,70 | -0,44% | 150,50 | 152,59 | 151,50 | 150,70 | 151,00 | 15.975 | 919.945.128 |
13/12/2024 | 149,99 | 151,36 | +1,27% | 149,60 | 152,60 | 151,51 | 151,36 | 151,37 | 10.944 | 731.443.988 |
12/12/2024 | 149,00 | 149,46 | +0,31% | 148,05 | 150,16 | 149,15 | 149,45 | 149,46 | 11.721 | 795.574.025 |
11/12/2024 | 150,33 | 149,00 | -0,41% | 148,17 | 151,41 | 149,74 | 149,00 | 149,59 | 9.199 | 828.893.258 |
10/12/2024 | 151,78 | 149,62 | -1,42% | 149,62 | 152,99 | 151,14 | 149,62 | 150,00 | 11.699 | 790.881.919 |
9/12/2024 | 150,07 | 151,78 | +1,41% | 149,67 | 154,47 | 151,83 | 151,60 | 151,78 | 15.070 | 1.227.070.158 |
6/12/2024 | 142,82 | 149,67 | +4,80% | 142,82 | 151,39 | 149,01 | 149,67 | 150,30 | 17.397 | 1.314.001.916 |
5/12/2024 | 143,40 | 142,82 | +0,03% | 142,00 | 143,95 | 143,02 | 142,30 | 142,82 | 19.330 | 1.359.000.141 |
4/12/2024 | 145,50 | 142,78 | -1,67% | 142,51 | 147,47 | 144,81 | 142,78 | 143,10 | 15.340 | 1.197.963.438 |
3/12/2024 | 148,60 | 145,20 | -1,89% | 144,81 | 149,19 | 146,54 | 145,20 | 145,40 | 20.683 | 1.450.395.302 |
2/12/2024 | 151,80 | 148,00 | -2,79% | 148,00 | 152,48 | 149,44 | 148,00 | 148,44 | 25.415 | 1.789.181.754 |
29/11/2024 | 153,00 | 152,25 | -0,49% | 152,20 | 153,99 | 152,97 | 152,25 | 152,89 | 14.575 | 1.046.805.663 |
28/11/2024 | 153,70 | 153,00 | -0,46% | 152,30 | 154,10 | 153,30 | 153,00 | 153,24 | 8.690 | 760.656.169 |
27/11/2024 | 154,50 | 153,70 | -0,52% | 153,60 | 154,89 | 154,37 | 153,68 | 153,70 | 8.193 | 664.054.588 |
26/11/2024 | 153,38 | 154,50 | +0,73% | 153,36 | 154,89 | 154,32 | 154,35 | 154,50 | 8.427 | 623.404.987 |
25/11/2024 | 154,04 | 153,38 | -0,43% | 153,04 | 154,50 | 153,61 | 153,37 | 153,38 | 12.782 | 813.338.264 |
22/11/2024 | 154,12 | 154,04 | -0,12% | 153,20 | 154,50 | 154,11 | 154,04 | 154,10 | 10.568 | 622.794.759 |
21/11/2024 | 154,71 | 154,23 | -0,01% | 152,50 | 154,99 | 153,84 | 154,20 | 154,23 | 17.957 | 889.944.895 |
19/11/2024 | 154,74 | 154,25 | +0,67% | 153,72 | 154,97 | 154,22 | 154,25 | 154,26 | 13.638 | 729.522.127 |
18/11/2024 | 154,34 | 153,22 | -0,69% | 152,80 | 156,00 | 154,37 | 153,22 | 153,48 | 17.436 | 1.157.271.380 |
14/11/2024 | 152,99 | 154,29 | +0,84% | 152,70 | 154,80 | 153,68 | 154,26 | 154,29 | 12.743 | 800.918.362 |
13/11/2024 | 152,15 | 153,00 | +0,56% | 151,25 | 153,00 | 152,17 | 152,92 | 153,00 | 13.338 | 925.095.596 |
12/11/2024 | 152,95 | 152,15 | -0,43% | 151,90 | 153,01 | 152,38 | 152,10 | 152,15 | 11.028 | 811.031.026 |
11/11/2024 | 154,30 | 152,80 | -0,97% | 152,80 | 154,35 | 153,25 | 152,80 | 153,05 | 11.022 | 995.404.498 |
8/11/2024 | 153,35 | 154,30 | +0,73% | 153,35 | 154,60 | 154,00 | 154,25 | 154,30 | 8.755 | 589.186.507 |
7/11/2024 | 153,20 | 153,18 | +0,06% | 153,05 | 154,00 | 153,51 | 153,18 | 153,71 | 14.388 | 779.990.740 |
6/11/2024 | 153,48 | 153,09 | -0,19% | 153,00 | 154,00 | 153,43 | 153,09 | 153,59 | 9.946 | 766.910.577 |
5/11/2024 | 153,99 | 153,38 | +0,23% | 153,10 | 154,50 | 153,64 | 153,38 | 153,65 | 10.973 | 627.852.067 |
4/11/2024 | 154,50 | 153,03 | -0,95% | 153,00 | 155,73 | 153,60 | 153,03 | 153,20 | 17.160 | 1.137.879.449 |
1/11/2024 | 154,39 | 154,50 | -0,87% | 153,05 | 154,75 | 154,04 | 154,46 | 154,50 | 18.553 | 994.450.794 |
31/10/2024 | 155,70 | 155,85 | +0,10% | 155,65 | 155,90 | 155,81 | 155,85 | 155,90 | 6.904 | 567.571.395 |
30/10/2024 | 155,40 | 155,69 | +0,23% | 155,31 | 155,90 | 155,68 | 155,67 | 155,69 | 7.744 | 662.709.782 |
29/10/2024 | 155,49 | 155,34 | +0,28% | 154,91 | 155,81 | 155,50 | 155,34 | 155,70 | 10.968 | 652.828.527 |
28/10/2024 | 155,13 | 154,91 | -0,28% | 154,90 | 155,85 | 155,44 | 154,91 | 155,50 | 13.390 | 753.582.608 |
25/10/2024 | 154,50 | 155,35 | +0,68% | 154,00 | 155,45 | 154,75 | 155,31 | 155,35 | 8.609 | 635.830.252 |
24/10/2024 | 155,60 | 154,30 | -0,45% | 153,82 | 155,60 | 154,22 | 154,30 | 154,32 | 12.306 | 891.014.596 |
23/10/2024 | 155,64 | 154,99 | -0,39% | 154,64 | 155,98 | 155,12 | 154,82 | 154,99 | 9.483 | 875.365.322 |
22/10/2024 | 156,16 | 155,59 | -0,04% | 155,20 | 156,67 | 155,67 | 155,55 | 155,59 | 9.258 | 694.956.310 |
21/10/2024 | 156,82 | 155,65 | -0,75% | 155,33 | 156,99 | 155,97 | 155,65 | 156,06 | 15.774 | 1.132.515.944 |
18/10/2024 | 156,75 | 156,82 | +0,17% | 156,30 | 156,91 | 156,74 | 156,70 | 156,82 | 7.152 | 557.589.158 |
17/10/2024 | 156,65 | 156,55 | -0,04% | 156,55 | 157,18 | 156,87 | 156,55 | 156,62 | 5.223 | 497.447.647 |
16/10/2024 | 156,16 | 156,62 | +0,30% | 156,15 | 157,00 | 156,56 | 156,50 | 156,62 | 7.428 | 634.986.190 |
15/10/2024 | 157,34 | 156,15 | -0,74% | 155,55 | 157,70 | 156,28 | 156,00 | 156,15 | 17.359 | 1.354.675.424 |
14/10/2024 | 156,30 | 157,32 | +0,70% | 156,30 | 157,78 | 157,21 | 157,31 | 157,32 | 9.396 | 681.002.807 |
11/10/2024 | 155,85 | 156,23 | +0,28% | 155,84 | 157,08 | 156,26 | 156,22 | 156,23 | 8.895 | 705.476.232 |
10/10/2024 | 156,62 | 155,80 | -0,53% | 155,80 | 156,62 | 156,08 | 155,80 | 155,90 | 8.045 | 798.089.912 |
9/10/2024 | 157,54 | 156,63 | -0,55% | 156,50 | 157,88 | 157,06 | 156,63 | 156,64 | 8.029 | 779.644.944 |
8/10/2024 | 158,10 | 157,49 | -0,32% | 157,30 | 158,30 | 157,66 | 157,41 | 157,49 | 9.544 | 1.810.112.798 |
7/10/2024 | 158,00 | 158,00 | +0,01% | 157,65 | 158,50 | 158,02 | 157,99 | 158,00 | 12.768 | 717.167.045 |
4/10/2024 | 158,00 | 157,98 | 0,00% | 157,41 | 158,50 | 157,72 | 157,95 | 157,98 | 15.186 | 823.393.505 |
3/10/2024 | 158,48 | 157,98 | -0,32% | 157,60 | 158,50 | 157,97 | 157,97 | 157,98 | 9.902 | 598.679.309 |
2/10/2024 | 157,70 | 158,48 | +0,51% | 157,12 | 158,49 | 157,54 | 158,10 | 158,48 | 13.140 | 807.220.184 |
1/10/2024 | 158,31 | 157,68 | -0,91% | 156,90 | 158,89 | 157,57 | 157,68 | 157,75 | 16.582 | 1.140.966.471 |
30/9/2024 | 159,00 | 159,13 | +0,45% | 158,55 | 159,42 | 159,08 | 159,10 | 159,13 | 6.703 | 668.536.746 |
26/9/2024 | 158,39 | 158,41 | +0,20% | 158,10 | 158,79 | 158,40 | 158,41 | 158,42 | 6.701 | 566.965.255 |
25/9/2024 | 158,30 | 158,10 | -0,09% | 158,00 | 158,80 | 158,38 | 158,10 | 158,13 | 8.922 | 718.131.691 |
24/9/2024 | 158,15 | 158,25 | +0,11% | 158,08 | 158,82 | 158,38 | 158,24 | 158,25 | 7.996 | 632.276.580 |
23/9/2024 | 159,60 | 158,07 | -1,14% | 157,71 | 159,90 | 158,21 | 158,05 | 158,07 | 16.112 | 1.211.008.930 |
20/9/2024 | 159,89 | 159,90 | -0,02% | 158,10 | 160,00 | 159,61 | 159,89 | 159,90 | 12.654 | 936.643.228 |
19/9/2024 | 160,05 | 159,93 | -0,10% | 159,50 | 160,09 | 159,83 | 159,90 | 159,93 | 11.695 | 643.631.579 |
18/9/2024 | 159,97 | 160,09 | +0,08% | 159,71 | 160,30 | 159,98 | 160,05 | 160,09 | 8.865 | 549.638.903 |
17/9/2024 | 160,22 | 159,97 | -0,13% | 159,70 | 160,50 | 159,92 | 159,97 | 159,99 | 10.604 | 714.243.299 |
16/9/2024 | 160,42 | 160,18 | -0,05% | 159,99 | 160,50 | 160,26 | 160,18 | 160,30 | 12.369 | 695.373.401 |
13/9/2024 | 159,99 | 160,26 | +0,17% | 159,65 | 160,46 | 160,05 | 160,25 | 160,26 | 15.037 | 856.356.301 |
12/9/2024 | 160,38 | 159,99 | -0,07% | 159,70 | 160,69 | 160,16 | 159,98 | 159,99 | 7.733 | 573.691.504 |
11/9/2024 | 160,43 | 160,10 | -0,09% | 160,10 | 160,45 | 160,31 | 160,10 | 160,40 | 7.623 | 510.193.871 |
10/9/2024 | 160,43 | 160,24 | +0,06% | 159,71 | 160,52 | 160,27 | 160,24 | 160,25 | 9.315 | 627.549.108 |
9/9/2024 | 160,50 | 160,15 | -0,22% | 160,15 | 160,69 | 160,43 | 160,15 | 160,27 | 7.426 | 562.526.524 |
6/9/2024 | 160,43 | 160,50 | +0,05% | 160,27 | 160,58 | 160,45 | 160,49 | 160,50 | 10.030 | 538.653.034 |
5/9/2024 | 160,54 | 160,42 | -0,02% | 160,30 | 160,69 | 160,47 | 160,42 | 160,43 | 5.425 | 465.642.916 |
4/9/2024 | 160,55 | 160,45 | +0,03% | 160,35 | 161,00 | 160,68 | 160,45 | 160,60 | 8.192 | 598.314.750 |
3/9/2024 | 160,60 | 160,40 | -0,12% | 160,40 | 160,80 | 160,60 | 160,40 | 160,67 | 11.217 | 831.632.205 |
2/9/2024 | 160,30 | 160,60 | -0,37% | 160,10 | 160,60 | 160,39 | 160,59 | 160,60 | 10.854 | 724.294.810 |
30/8/2024 | 161,35 | 161,20 | -0,06% | 161,07 | 161,47 | 161,19 | 161,19 | 161,20 | 9.157 | 733.568.827 |
29/8/2024 | 160,95 | 161,29 | +0,24% | 160,83 | 161,81 | 161,25 | 161,29 | 161,30 | 8.885 | 480.540.743 |
28/8/2024 | 161,10 | 160,90 | -0,07% | 160,60 | 161,55 | 160,95 | 160,85 | 160,90 | 9.338 | 606.702.563 |
27/8/2024 | 161,90 | 161,01 | -0,62% | 161,01 | 162,14 | 161,68 | 161,01 | 161,40 | 7.270 | 590.716.773 |
26/8/2024 | 161,95 | 162,01 | -0,18% | 161,81 | 162,23 | 162,04 | 162,01 | 162,02 | 5.875 | 647.581.208 |
23/8/2024 | 161,80 | 162,30 | +0,53% | 161,53 | 162,60 | 162,19 | 162,26 | 162,30 | 7.520 | 569.632.129 |
22/8/2024 | 161,25 | 161,45 | +0,07% | 160,00 | 161,88 | 161,25 | 161,38 | 161,45 | 9.492 | 618.315.261 |
21/8/2024 | 161,95 | 161,33 | -0,09% | 160,90 | 161,95 | 161,32 | 161,33 | 161,35 | 8.714 | 626.030.066 |
20/8/2024 | 161,55 | 161,48 | +0,32% | 161,03 | 161,98 | 161,39 | 161,48 | 161,96 | 6.669 | 586.010.931 |
19/8/2024 | 162,05 | 160,97 | -0,56% | 160,60 | 162,45 | 161,55 | 160,95 | 160,97 | 7.947 | 730.137.824 |
16/8/2024 | 162,05 | 161,88 | -0,06% | 160,75 | 162,70 | 161,55 | 161,88 | 161,90 | 1.912 | 933.454.524 |
15/8/2024 | 160,97 | 161,98 | +0,63% | 160,97 | 162,00 | 161,52 | 161,96 | 161,98 | 5.279 | 562.515.792 |
14/8/2024 | 160,58 | 160,97 | +0,24% | 160,50 | 161,05 | 160,73 | 160,96 | 160,97 | 7.408 | 576.549.941 |
13/8/2024 | 160,85 | 160,58 | -0,10% | 160,40 | 161,24 | 160,65 | 160,53 | 160,58 | 6.065 | 522.799.365 |
12/8/2024 | 161,40 | 160,74 | -0,04% | 160,45 | 161,40 | 160,84 | 160,72 | 160,74 | 7.391 | 593.600.305 |
9/8/2024 | 160,48 | 160,80 | +0,41% | 160,15 | 161,35 | 160,56 | 160,79 | 160,80 | 9.498 | 661.438.642 |
8/8/2024 | 160,65 | 160,15 | -0,06% | 159,90 | 160,69 | 160,26 | 160,15 | 160,45 | 6.577 | 464.302.066 |
7/8/2024 | 160,26 | 160,25 | +0,16% | 159,90 | 160,96 | 160,25 | 160,25 | 160,28 | 7.198 | 467.644.032 |
6/8/2024 | 159,97 | 160,00 | +0,11% | 159,82 | 160,99 | 160,19 | 159,90 | 160,00 | 8.923 | 540.002.910 |
5/8/2024 | 159,69 | 159,82 | -0,11% | 158,54 | 159,90 | 159,43 | 159,81 | 159,82 | 895 | 822.959.123 |
2/8/2024 | 160,18 | 160,00 | -0,01% | 159,88 | 160,70 | 160,19 | 159,99 | 160,00 | 1.463 | 730.089.264 |
1/8/2024 | 160,59 | 160,01 | -0,24% | 159,37 | 161,00 | 160,03 | 160,00 | 160,01 | 2.824 | 868.723.616 |
31/7/2024 | 160,18 | 160,40 | +0,40% | 160,04 | 160,87 | 160,39 | 160,40 | 160,48 | 1.245 | 783.411.273 |
30/7/2024 | 161,93 | 159,76 | -1,00% | 159,76 | 162,44 | 160,67 | 159,74 | 161,35 | 1.408 | 1.159.086.639 |
29/7/2024 | 163,39 | 161,37 | -1,24% | 161,37 | 163,50 | 162,70 | 161,35 | 161,37 | 2.264 | 839.148.756 |
26/7/2024 | 163,13 | 163,39 | +0,38% | 162,40 | 163,46 | 163,19 | 163,39 | 163,40 | 7.752 | 713.427.949 |
25/7/2024 | 162,90 | 162,77 | +0,04% | 162,06 | 163,12 | 162,48 | 162,77 | 163,00 | 8.676 | 593.860.954 |
24/7/2024 | 163,07 | 162,70 | -0,23% | 161,64 | 163,13 | 162,59 | 162,70 | 162,82 | 8.229 | 734.443.786 |
23/7/2024 | 162,52 | 163,07 | +0,41% | 162,40 | 163,49 | 163,10 | 163,01 | 163,07 | 6.227 | 551.533.998 |
22/7/2024 | 162,33 | 162,40 | +0,25% | 162,00 | 163,80 | 162,68 | 162,30 | 162,40 | 11 | 744.376.000 |
19/7/2024 | 163,33 | 162,00 | -0,31% | 161,17 | 163,49 | 161,94 | 162,00 | 162,20 | 709 | 668.318.219 |
18/7/2024 | 164,50 | 162,50 | -1,19% | 162,50 | 164,80 | 163,78 | 162,50 | 163,00 | 8.414 | 537.194.722 |
17/7/2024 | 163,90 | 164,46 | +0,34% | 163,88 | 164,53 | 164,28 | 164,18 | 164,46 | 4.689 | 513.855.989 |
16/7/2024 | 163,03 | 163,90 | +0,74% | 163,00 | 164,50 | 163,84 | 163,88 | 163,90 | 5.394 | 673.022.445 |
15/7/2024 | 162,15 | 162,70 | +0,34% | 162,00 | 163,25 | 162,81 | 162,69 | 162,70 | 8.397 | 634.065.830 |
12/7/2024 | 161,82 | 162,15 | +0,20% | 161,50 | 162,33 | 162,11 | 162,13 | 162,15 | 9.490 | 625.242.861 |
11/7/2024 | 161,01 | 161,82 | +0,51% | 161,01 | 162,00 | 161,71 | 161,73 | 161,83 | 6.066 | 501.346.981 |
10/7/2024 | 160,54 | 161,00 | +0,47% | 160,50 | 161,22 | 160,91 | 160,99 | 161,00 | 5.802 | 538.017.302 |
9/7/2024 | 160,27 | 160,24 | -0,02% | 159,50 | 160,54 | 160,18 | 160,24 | 160,48 | 5.956 | 604.620.047 |
8/7/2024 | 160,60 | 160,27 | -0,11% | 160,15 | 160,87 | 160,40 | 160,27 | 160,30 | 1.544 | 874.647.865 |
5/7/2024 | 160,00 | 160,45 | +0,31% | 159,23 | 160,95 | 160,21 | 160,41 | 160,45 | 861 | 674.444.570 |
4/7/2024 | 158,90 | 159,95 | +0,89% | 158,81 | 159,98 | 159,26 | 159,85 | 159,95 | 9.324 | 641.610.119 |
3/7/2024 | 159,29 | 158,54 | -0,29% | 158,26 | 159,39 | 158,91 | 158,53 | 158,54 | 9.801 | 746.247.199 |
2/7/2024 | 158,67 | 159,00 | +0,29% | 158,54 | 159,40 | 158,96 | 159,00 | 159,28 | 4.282 | 993.175.846 |
1/7/2024 | 161,20 | 158,54 | -2,23% | 157,63 | 161,30 | 158,94 | 158,54 | 158,74 | 9.225 | 1.327.474.902 |
28/6/2024 | 162,44 | 162,15 | +0,02% | 161,50 | 163,17 | 162,28 | 162,00 | 162,15 | 5.809 | 911.641.077 |
27/6/2024 | 160,00 | 162,11 | +1,42% | 159,99 | 162,38 | 161,49 | 162,10 | 162,11 | 9.585 | 630.516.922 |
26/6/2024 | 159,00 | 159,84 | +0,54% | 159,00 | 160,08 | 159,74 | 159,84 | 159,96 | 8.439 | 697.434.707 |
25/6/2024 | 157,78 | 158,98 | +0,76% | 157,52 | 159,20 | 158,68 | 158,95 | 158,98 | 8.212 | 733.226.151 |
24/6/2024 | 156,79 | 157,78 | +1,43% | 156,55 | 157,92 | 157,41 | 157,76 | 157,78 | 6.682 | 1.226.165.662 |
21/6/2024 | 158,00 | 155,55 | -1,39% | 155,55 | 158,80 | 156,60 | 155,55 | 156,49 | 7.692 | 2.854.516.907 |
20/6/2024 | 158,62 | 157,75 | -0,35% | 157,57 | 158,89 | 157,91 | 157,75 | 157,76 | 1.976 | 927.906.789 |
19/6/2024 | 158,56 | 158,30 | -0,16% | 158,00 | 158,90 | 158,34 | 158,19 | 158,30 | 9.438 | 802.882.032 |
18/6/2024 | 158,90 | 158,56 | -0,14% | 158,40 | 159,14 | 158,76 | 158,56 | 158,57 | 7.491 | 706.989.532 |
17/6/2024 | 159,99 | 158,79 | -0,44% | 158,50 | 159,99 | 159,09 | 158,79 | 158,80 | 4.436 | 1.004.612.160 |
14/6/2024 | 158,32 | 159,49 | +0,94% | 158,26 | 159,80 | 159,10 | 159,20 | 159,49 | 1.378 | 940.003.267 |
13/6/2024 | 160,00 | 158,01 | -1,17% | 157,20 | 160,30 | 158,70 | 158,01 | 158,34 | 1.361 | 1.054.566.748 |
12/6/2024 | 160,11 | 159,88 | -0,14% | 159,50 | 160,79 | 159,93 | 159,88 | 160,00 | 8.258 | 601.360.064 |
11/6/2024 | 160,76 | 160,11 | -0,45% | 160,00 | 161,15 | 160,52 | 160,09 | 160,11 | 8.232 | 710.838.545 |
10/6/2024 | 161,24 | 160,84 | -0,25% | 160,00 | 161,24 | 160,57 | 160,50 | 160,84 | 413 | 847.759.446 |
7/6/2024 | 161,28 | 161,24 | +0,04% | 161,00 | 161,89 | 161,22 | 161,22 | 161,24 | 7.568 | 632.111.937 |
6/6/2024 | 160,70 | 161,18 | +0,30% | 160,59 | 161,50 | 160,97 | 161,17 | 161,18 | 8.207 | 658.635.996 |
5/6/2024 | 161,47 | 160,70 | -0,48% | 160,50 | 161,88 | 161,03 | 160,69 | 160,70 | 9.774 | 567.129.910 |
4/6/2024 | 160,79 | 161,47 | +0,42% | 160,50 | 161,47 | 160,89 | 161,16 | 161,47 | 9.860 | 613.586.905 |
3/6/2024 | 162,30 | 160,79 | -1,60% | 160,52 | 162,80 | 161,40 | 160,78 | 160,79 | 3.016 | 1.077.295.981 |
31/5/2024 | 162,03 | 163,40 | +0,97% | 161,18 | 163,60 | 162,93 | 163,36 | 163,40 | 764 | 818.101.698 |
29/5/2024 | 161,00 | 161,83 | +0,52% | 161,00 | 161,95 | 161,24 | 161,80 | 161,83 | 9.518 | 631.412.307 |
28/5/2024 | 162,01 | 161,00 | -0,49% | 160,85 | 162,01 | 161,22 | 160,98 | 161,00 | 9.163 | 735.200.626 |
27/5/2024 | 161,81 | 161,80 | 0,00% | 161,01 | 162,54 | 161,64 | 161,78 | 161,80 | 8.005 | 614.003.044 |
24/5/2024 | 162,13 | 161,80 | -0,05% | 160,99 | 162,30 | 161,52 | 161,79 | 161,80 | 2.399 | 815.598.057 |
23/5/2024 | 162,75 | 161,88 | -0,13% | 161,61 | 163,55 | 162,31 | 161,87 | 161,88 | 8.284 | 534.689.289 |
22/5/2024 | 162,70 | 162,09 | -0,25% | 162,05 | 162,72 | 162,32 | 162,06 | 162,09 | 8.215 | 494.783.495 |
21/5/2024 | 163,31 | 162,49 | -0,50% | 162,03 | 163,98 | 162,84 | 162,49 | 162,59 | 9.745 | 729.495.750 |
20/5/2024 | 163,20 | 163,31 | +0,08% | 162,67 | 163,50 | 163,11 | 163,31 | 163,32 | 1.644 | 700.886.288 |
17/5/2024 | 162,50 | 163,18 | +0,42% | 162,50 | 163,50 | 162,85 | 162,67 | 163,18 | 506 | 599.497.389 |
16/5/2024 | 161,93 | 162,50 | +0,45% | 161,87 | 163,00 | 162,61 | 162,50 | 162,52 | 7.817 | 697.993.929 |
15/5/2024 | 161,61 | 161,78 | +0,14% | 161,61 | 161,93 | 161,81 | 161,75 | 161,78 | 1.518 | 758.447.826 |
14/5/2024 | 162,76 | 161,56 | -0,64% | 161,50 | 162,99 | 161,95 | 161,56 | 161,59 | 8.868 | 801.553.555 |
13/5/2024 | 164,31 | 162,60 | -1,04% | 162,50 | 164,31 | 163,06 | 162,60 | 162,65 | 9.644 | 936.668.101 |
10/5/2024 | 164,54 | 164,31 | -0,10% | 163,39 | 165,37 | 164,43 | 164,31 | 164,44 | 1.290 | 748.277.887 |
9/5/2024 | 166,00 | 164,47 | -0,76% | 164,45 | 166,00 | 165,40 | 164,47 | 165,17 | 9.328 | 631.114.664 |
8/5/2024 | 166,00 | 165,73 | -0,07% | 164,75 | 166,14 | 165,43 | 165,72 | 165,73 | 7.830 | 573.868.606 |
7/5/2024 | 166,64 | 165,85 | -0,47% | 165,58 | 166,80 | 166,21 | 165,85 | 166,00 | 7.718 | 536.181.956 |
6/5/2024 | 166,59 | 166,64 | +0,03% | 165,43 | 166,87 | 166,33 | 166,59 | 166,64 | 8.077 | 681.134.910 |
3/5/2024 | 165,31 | 166,59 | +0,98% | 165,08 | 166,99 | 166,10 | 166,59 | 166,83 | 9.283 | 499.268.126 |
2/5/2024 | 165,53 | 164,98 | -0,99% | 162,95 | 166,00 | 165,12 | 164,79 | 164,98 | 9.094 | 647.522.896 |
30/4/2024 | 166,74 | 166,63 | -0,07% | 166,00 | 167,20 | 166,64 | 166,54 | 166,63 | 8.620 | 628.649.015 |
29/4/2024 | 164,27 | 166,74 | +1,54% | 164,23 | 166,90 | 165,50 | 166,71 | 166,74 | 7.292 | 766.116.884 |
26/4/2024 | 164,46 | 164,21 | -0,15% | 164,20 | 164,80 | 164,47 | 164,21 | 164,51 | 298 | 581.749.849 |
25/4/2024 | 163,75 | 164,46 | +0,69% | 163,33 | 164,50 | 163,92 | 164,40 | 164,46 | 7.610 | 598.648.777 |
24/4/2024 | 163,97 | 163,33 | -0,32% | 163,30 | 164,17 | 163,62 | 163,33 | 163,64 | 698 | 633.583.346 |
23/4/2024 | 163,80 | 163,85 | +0,02% | 163,20 | 163,99 | 163,73 | 163,80 | 163,85 | 8.880 | 670.894.722 |
22/4/2024 | 163,99 | 163,81 | +0,07% | 163,31 | 164,44 | 163,88 | 163,70 | 163,81 | 1.204 | 851.636.798 |
19/4/2024 | 164,43 | 163,70 | -0,44% | 163,10 | 164,90 | 164,20 | 163,70 | 163,71 | 897 | 771.754.363 |
18/4/2024 | 165,30 | 164,43 | -0,34% | 163,89 | 165,45 | 164,55 | 164,11 | 164,52 | 693 | 811.406.873 |
17/4/2024 | 166,68 | 164,99 | -0,91% | 164,91 | 166,98 | 165,49 | 164,98 | 164,99 | 2.946 | 723.448.053 |
16/4/2024 | 165,58 | 166,50 | +0,76% | 164,49 | 166,50 | 165,45 | 166,50 | 166,60 | 8.330 | 810.925.126 |
15/4/2024 | 167,66 | 165,24 | -1,35% | 165,03 | 167,91 | 165,87 | 165,24 | 165,60 | 5.683 | 1.362.303.821 |
12/4/2024 | 167,85 | 167,50 | -0,17% | 167,01 | 168,00 | 167,56 | 167,50 | 167,72 | 39 | 700.398.844 |
11/4/2024 | 167,99 | 167,79 | -0,12% | 167,06 | 168,00 | 167,85 | 167,79 | 167,80 | 6.194 | 586.400.262 |
10/4/2024 | 167,86 | 167,99 | +0,08% | 167,00 | 168,20 | 167,75 | 167,97 | 167,99 | 7.564 | 590.154.942 |
9/4/2024 | 167,85 | 167,85 | +0,03% | 167,50 | 168,20 | 167,86 | 167,85 | 168,16 | 6.367 | 667.614.214 |
8/4/2024 | 168,30 | 167,80 | -0,23% | 167,80 | 168,50 | 168,00 | 167,80 | 167,82 | 8.651 | 690.078.076 |
5/4/2024 | 167,99 | 168,18 | +0,17% | 167,80 | 168,18 | 167,97 | 168,05 | 168,18 | 1.907 | 636.811.295 |
4/4/2024 | 168,08 | 167,90 | -0,11% | 167,81 | 168,30 | 167,97 | 167,90 | 168,00 | 6.886 | 443.166.688 |
3/4/2024 | 168,25 | 168,08 | -0,10% | 167,65 | 168,30 | 167,97 | 168,00 | 168,08 | 6.806 | 639.901.651 |
2/4/2024 | 168,10 | 168,25 | -0,09% | 167,70 | 168,39 | 167,96 | 168,09 | 168,25 | 6.325 | 617.408.867 |
1/4/2024 | 167,90 | 168,40 | -0,36% | 165,85 | 168,79 | 167,11 | 167,51 | 168,40 | 5.300 | 1.191.589.328 |
28/3/2024 | 168,28 | 169,00 | +0,60% | 168,00 | 169,37 | 168,68 | 168,99 | 169,00 | 8.159 | 748.714.258 |
27/3/2024 | 168,10 | 168,00 | 0,00% | 167,80 | 168,40 | 167,97 | 168,00 | 168,01 | 6.342 | 570.920.323 |
26/3/2024 | 168,20 | 168,00 | -0,01% | 167,72 | 168,50 | 168,03 | 167,93 | 168,02 | 6.082 | 585.072.674 |
25/3/2024 | 168,05 | 168,02 | +0,01% | 167,50 | 168,26 | 167,92 | 168,00 | 168,02 | 9.267 | 739.755.472 |
22/3/2024 | 168,09 | 168,00 | +0,02% | 167,89 | 168,26 | 168,04 | 168,00 | 168,01 | 9.659 | 651.223.840 |
21/3/2024 | 168,50 | 167,97 | -0,08% | 167,35 | 168,80 | 167,95 | 167,97 | 167,99 | 8.840 | 804.312.582 |
20/3/2024 | 168,79 | 168,10 | -0,24% | 167,72 | 168,79 | 168,38 | 168,10 | 168,27 | 9.951 | 650.355.615 |
19/3/2024 | 168,29 | 168,51 | +0,15% | 168,25 | 168,98 | 168,65 | 168,35 | 168,51 | 5.126 | 618.700.922 |
18/3/2024 | 167,17 | 168,25 | +1,05% | 167,17 | 168,49 | 168,06 | 168,23 | 168,25 | 7.445 | 621.601.493 |
15/3/2024 | 167,40 | 166,50 | -0,42% | 166,50 | 168,99 | 167,82 | 166,50 | 167,30 | 1.009 | 962.853.723 |
14/3/2024 | 166,49 | 167,20 | +0,43% | 166,03 | 167,50 | 166,71 | 167,20 | 167,40 | 6.886 | 737.626.082 |
13/3/2024 | 168,36 | 166,49 | -0,95% | 166,19 | 169,00 | 167,30 | 166,49 | 166,50 | 8.526 | 774.163.967 |
12/3/2024 | 170,25 | 168,09 | -1,27% | 168,00 | 170,25 | 169,18 | 168,09 | 168,35 | 8.519 | 754.550.100 |
11/3/2024 | 170,56 | 170,25 | -0,18% | 169,58 | 170,65 | 170,08 | 170,24 | 170,25 | 6.418 | 626.297.049 |
8/3/2024 | 169,29 | 170,56 | +0,75% | 169,29 | 170,71 | 170,02 | 0,00 | 0,00 | 9.333 | 763.086.086 |
7/3/2024 | 169,10 | 169,29 | +0,19% | 168,99 | 169,57 | 169,32 | 169,29 | 169,35 | 7.174 | 520.660.331 |
6/3/2024 | 168,60 | 168,97 | +0,22% | 168,00 | 169,49 | 168,90 | 168,97 | 169,45 | 7.515 | 695.398.090 |
5/3/2024 | 168,55 | 168,60 | +0,03% | 168,55 | 169,00 | 168,74 | 168,60 | 168,78 | 5.937 | 644.175.566 |
4/3/2024 | 169,00 | 168,55 | -0,27% | 168,10 | 169,00 | 168,40 | 168,48 | 168,55 | 1.003 | 890.665.687 |
1/3/2024 | 168,89 | 169,00 | -0,58% | 167,90 | 169,77 | 168,75 | 168,18 | 169,00 | 9.568 | 886.409.143 |
29/2/2024 | 167,56 | 169,99 | +1,45% | 167,56 | 170,00 | 168,78 | 169,30 | 169,99 | 851 | 1.004.601.905 |
28/2/2024 | 167,23 | 167,56 | +0,20% | 167,23 | 167,88 | 167,50 | 167,56 | 167,57 | 8.300 | 763.032.029 |
27/2/2024 | 166,70 | 167,23 | +0,32% | 166,70 | 167,49 | 167,14 | 167,10 | 167,23 | 9.408 | 817.289.926 |
26/2/2024 | 166,25 | 166,70 | +0,27% | 166,25 | 166,99 | 166,59 | 166,50 | 166,70 | 430 | 751.947.556 |
23/2/2024 | 166,40 | 166,25 | +0,03% | 165,80 | 167,59 | 166,76 | 0,00 | 0,00 | 9.812 | 781.978.332 |
22/2/2024 | 168,22 | 166,20 | -1,20% | 166,20 | 168,81 | 167,78 | 166,20 | 166,57 | 7.585 | 809.425.109 |
21/2/2024 | 166,96 | 168,22 | +0,75% | 166,96 | 168,73 | 168,06 | 168,22 | 168,53 | 6.712 | 683.822.502 |
20/2/2024 | 165,75 | 166,96 | +0,73% | 165,18 | 167,00 | 165,95 | 166,69 | 166,96 | 1.791 | 774.488.730 |
19/2/2024 | 165,40 | 165,75 | +0,36% | 165,28 | 165,75 | 165,49 | 165,73 | 165,75 | 9.229 | 727.255.985 |
16/2/2024 | 164,79 | 165,16 | +0,22% | 164,79 | 165,50 | 165,27 | 165,16 | 165,25 | 2.768 | 757.661.086 |
15/2/2024 | 164,75 | 164,79 | +0,02% | 164,50 | 165,00 | 164,79 | 164,79 | 164,98 | 182 | 688.743.509 |
14/2/2024 | 164,70 | 164,75 | +0,03% | 163,99 | 165,00 | 164,65 | 164,69 | 164,75 | 6.587 | 571.038.259 |
9/2/2024 | 164,52 | 164,70 | +0,10% | 163,50 | 165,30 | 164,66 | 0,00 | 0,00 | 9.959 | 960.539.322 |
8/2/2024 | 164,90 | 164,53 | -0,22% | 164,30 | 165,00 | 164,81 | 164,53 | 164,80 | 7.505 | 830.672.291 |
7/2/2024 | 164,15 | 164,90 | +0,46% | 164,00 | 165,00 | 164,49 | 164,90 | 164,97 | 7.875 | 554.125.030 |
6/2/2024 | 163,34 | 164,15 | +0,50% | 163,14 | 164,15 | 163,75 | 163,90 | 164,15 | 6.458 | 618.732.375 |
5/2/2024 | 163,32 | 163,34 | +0,01% | 162,60 | 163,89 | 163,06 | 163,34 | 163,35 | 7.230 | 820.290.143 |
2/2/2024 | 163,61 | 163,32 | -0,18% | 162,95 | 164,13 | 163,52 | 163,03 | 163,32 | 4.698 | 905.371.454 |
1/2/2024 | 164,15 | 163,61 | -1,00% | 162,97 | 164,16 | 163,57 | 163,61 | 163,78 | 7.000 | 683.939.715 |
31/1/2024 | 163,70 | 165,26 | +0,95% | 163,70 | 165,50 | 164,44 | 165,12 | 165,26 | 8.909 | 723.159.759 |
30/1/2024 | 164,14 | 163,70 | -0,23% | 163,64 | 164,24 | 163,97 | 163,69 | 163,70 | 8.681 | 644.891.419 |
29/1/2024 | 164,07 | 164,08 | +0,01% | 163,51 | 164,49 | 164,11 | 163,81 | 164,08 | 3.503 | 722.689.707 |
26/1/2024 | 163,44 | 164,07 | +0,39% | 163,43 | 164,29 | 163,94 | 164,06 | 164,07 | 839 | 847.964.297 |
25/1/2024 | 163,20 | 163,44 | +0,15% | 163,00 | 163,74 | 163,49 | 163,21 | 163,44 | 7.384 | 646.482.864 |
24/1/2024 | 163,30 | 163,20 | -0,06% | 162,90 | 163,72 | 163,31 | 163,20 | 163,21 | 7.829 | 587.117.534 |
23/1/2024 | 163,52 | 163,30 | -0,13% | 163,08 | 163,80 | 163,51 | 163,30 | 163,40 | 502 | 731.293.029 |
22/1/2024 | 163,81 | 163,52 | -0,18% | 163,00 | 163,81 | 163,38 | 163,49 | 163,52 | 9.855 | 832.034.489 |