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.
HGPO11 - FII HGPO PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 130,68 | 131,26 | +0,01% | 130,68 | 131,90 | 131,23 | 131,26 | 131,27 | 195 | 18.701.379 |
| 16/4/2025 | 131,99 | 131,25 | -0,01% | 130,93 | 132,00 | 131,33 | 131,25 | 131,64 | 166 | 38.046.340 |
| 15/4/2025 | 131,59 | 131,26 | -0,25% | 130,54 | 131,93 | 131,25 | 131,26 | 131,79 | 163 | 21.394.979 |
| 14/4/2025 | 131,28 | 131,59 | +0,24% | 130,50 | 132,52 | 131,11 | 131,59 | 131,69 | 169 | 32.228.913 |
| 11/4/2025 | 131,30 | 131,28 | -0,02% | 130,98 | 132,00 | 131,28 | 131,28 | 131,89 | 167 | 10.791.244 |
| 10/4/2025 | 131,46 | 131,30 | -0,12% | 131,30 | 132,11 | 131,54 | 131,14 | 131,30 | 116 | 11.891.562 |
| 9/4/2025 | 132,00 | 131,46 | -0,41% | 131,00 | 132,00 | 131,25 | 131,26 | 131,46 | 90 | 61.256.929 |
| 8/4/2025 | 131,39 | 132,00 | +0,18% | 131,26 | 132,10 | 131,69 | 131,70 | 132,00 | 106 | 46.844.429 |
| 7/4/2025 | 132,51 | 131,76 | -0,48% | 131,75 | 133,00 | 132,07 | 131,76 | 132,11 | 136 | 11.186.430 |
| 4/4/2025 | 131,72 | 132,40 | +0,52% | 131,72 | 132,96 | 132,29 | 132,40 | 132,50 | 285 | 20.255.085 |
| 3/4/2025 | 132,98 | 131,72 | -0,84% | 131,72 | 133,00 | 132,60 | 131,72 | 132,98 | 175 | 15.620.562 |
| 2/4/2025 | 132,96 | 132,83 | -0,11% | 132,41 | 132,98 | 132,76 | 132,79 | 132,98 | 181 | 11.471.325 |
| 1/4/2025 | 132,35 | 132,98 | +0,48% | 132,00 | 132,98 | 132,35 | 132,91 | 132,98 | 216 | 59.439.386 |
| 31/3/2025 | 132,40 | 132,35 | -0,04% | 132,07 | 132,89 | 132,42 | 132,33 | 132,35 | 162 | 7.548.106 |
| 28/3/2025 | 131,12 | 132,40 | +0,60% | 131,08 | 132,45 | 131,86 | 131,81 | 132,41 | 123 | 14.044.142 |
| 27/3/2025 | 132,49 | 131,61 | -0,97% | 131,21 | 132,90 | 131,87 | 131,61 | 132,10 | 147 | 18.910.520 |
| 26/3/2025 | 131,30 | 132,90 | +0,67% | 131,30 | 132,99 | 132,61 | 132,49 | 132,90 | 162 | 7.002.293 |
| 25/3/2025 | 132,99 | 132,01 | 0,00% | 132,01 | 132,99 | 132,48 | 132,01 | 132,42 | 288 | 18.150.446 |
| 24/3/2025 | 130,00 | 132,01 | +0,01% | 130,00 | 133,28 | 132,03 | 132,01 | 132,14 | 281 | 30.354.983 |
| 21/3/2025 | 131,91 | 132,00 | +0,08% | 131,18 | 132,39 | 131,99 | 132,01 | 132,28 | 640 | 45.314.093 |
| 20/3/2025 | 132,40 | 131,90 | -0,83% | 131,08 | 133,00 | 131,96 | 131,30 | 131,90 | 270 | 19.491.942 |
| 19/3/2025 | 132,96 | 133,00 | +0,73% | 131,76 | 133,49 | 132,79 | 132,79 | 133,39 | 216 | 23.278.454 |
| 18/3/2025 | 132,49 | 132,03 | -0,22% | 131,52 | 132,99 | 132,35 | 132,03 | 132,90 | 263 | 11.872.277 |
| 17/3/2025 | 132,10 | 132,32 | +0,62% | 130,16 | 132,33 | 131,73 | 131,51 | 132,32 | 272 | 31.116.325 |
| 14/3/2025 | 130,42 | 131,50 | +1,70% | 129,31 | 131,96 | 131,01 | 130,81 | 131,50 | 234 | 15.564.763 |
| 13/3/2025 | 130,91 | 129,30 | -1,30% | 129,17 | 130,91 | 130,48 | 129,30 | 130,91 | 188 | 41.156.328 |
| 12/3/2025 | 131,91 | 131,00 | -0,69% | 127,50 | 132,00 | 129,98 | 129,56 | 131,00 | 260 | 32.755.896 |
| 11/3/2025 | 129,54 | 131,91 | +1,84% | 129,10 | 134,26 | 130,78 | 130,51 | 131,91 | 174 | 30.288.797 |
| 10/3/2025 | 130,50 | 129,53 | -0,74% | 129,05 | 130,79 | 129,93 | 129,50 | 130,51 | 158 | 14.838.317 |
| 7/3/2025 | 129,98 | 130,50 | +0,40% | 129,57 | 130,50 | 130,06 | 130,19 | 130,50 | 151 | 11.575.560 |
| 6/3/2025 | 129,10 | 129,98 | +0,06% | 129,00 | 129,99 | 129,62 | 129,73 | 129,98 | 211 | 11.277.715 |
| 5/3/2025 | 129,11 | 129,90 | +0,61% | 127,71 | 129,99 | 129,28 | 129,10 | 129,90 | 167 | 21.811.114 |
| 28/2/2025 | 127,74 | 129,11 | -0,19% | 127,74 | 130,15 | 129,12 | 129,11 | 129,84 | 167 | 22.222.947 |
| 27/2/2025 | 127,93 | 129,35 | +1,11% | 127,93 | 129,40 | 128,88 | 129,01 | 129,35 | 114 | 24.230.812 |
| 26/2/2025 | 128,03 | 127,93 | -0,08% | 127,69 | 128,44 | 128,09 | 127,93 | 128,23 | 190 | 9.953.130 |
| 25/2/2025 | 127,77 | 128,03 | +0,24% | 127,51 | 128,78 | 128,01 | 128,03 | 128,29 | 129 | 6.310.946 |
| 24/2/2025 | 129,00 | 127,72 | -0,98% | 127,72 | 129,00 | 128,24 | 127,72 | 128,55 | 169 | 10.708.275 |
| 21/2/2025 | 128,99 | 128,99 | +0,69% | 128,00 | 128,99 | 128,53 | 128,46 | 128,99 | 162 | 11.465.734 |
| 20/2/2025 | 128,00 | 128,11 | +0,09% | 127,05 | 128,65 | 128,36 | 128,11 | 128,63 | 174 | 32.077.392 |
| 19/2/2025 | 128,20 | 128,00 | -0,16% | 128,00 | 128,50 | 128,18 | 128,00 | 128,12 | 119 | 10.921.547 |
| 18/2/2025 | 127,03 | 128,20 | 0,00% | 127,03 | 128,20 | 127,93 | 127,81 | 128,20 | 111 | 48.627.523 |
| 17/2/2025 | 126,51 | 128,20 | +1,30% | 126,51 | 128,20 | 127,83 | 128,00 | 128,20 | 250 | 24.684.377 |
| 14/2/2025 | 126,61 | 126,56 | 0,00% | 126,56 | 128,12 | 127,84 | 126,56 | 127,82 | 292 | 71.695.061 |
| 13/2/2025 | 127,63 | 126,56 | -1,23% | 125,50 | 128,15 | 127,67 | 126,55 | 127,99 | 352 | 60.069.585 |
| 12/2/2025 | 127,27 | 128,14 | +1,70% | 127,27 | 128,15 | 127,93 | 127,61 | 128,14 | 182 | 40.876.316 |
| 11/2/2025 | 128,50 | 126,00 | -0,97% | 126,00 | 129,20 | 127,82 | 126,00 | 128,19 | 237 | 51.270.458 |
| 10/2/2025 | 128,78 | 127,23 | -0,83% | 127,20 | 129,36 | 128,01 | 127,23 | 127,58 | 204 | 16.667.145 |
| 7/2/2025 | 128,77 | 128,30 | +0,23% | 127,18 | 128,78 | 128,47 | 128,11 | 128,30 | 123 | 6.462.501 |
| 6/2/2025 | 124,58 | 128,00 | +0,68% | 124,58 | 128,00 | 126,93 | 127,20 | 128,40 | 244 | 27.900.829 |
| 5/2/2025 | 127,00 | 127,13 | +0,88% | 126,50 | 127,20 | 126,89 | 127,13 | 127,15 | 274 | 10.747.604 |
| 4/2/2025 | 125,92 | 126,02 | +0,05% | 125,92 | 127,50 | 127,01 | 126,02 | 126,53 | 240 | 26.139.673 |
| 3/2/2025 | 126,47 | 125,96 | -0,42% | 125,51 | 126,90 | 126,04 | 125,96 | 126,70 | 179 | 38.192.271 |
| 31/1/2025 | 125,99 | 126,49 | +0,40% | 125,00 | 126,49 | 125,78 | 125,65 | 126,49 | 238 | 28.692.206 |
| 30/1/2025 | 124,62 | 125,99 | +1,10% | 124,01 | 126,95 | 124,82 | 125,00 | 125,99 | 360 | 159.871.204 |
| 29/1/2025 | 125,21 | 124,62 | +0,50% | 124,18 | 125,49 | 124,57 | 124,62 | 124,66 | 168 | 62.599.151 |
| 28/1/2025 | 124,05 | 124,00 | -0,20% | 124,00 | 125,89 | 124,60 | 123,70 | 124,00 | 261 | 29.855.388 |
| 27/1/2025 | 126,49 | 124,25 | -0,02% | 124,25 | 126,49 | 125,65 | 124,25 | 125,00 | 267 | 18.659.874 |
| 24/1/2025 | 126,93 | 124,27 | -1,59% | 124,27 | 126,93 | 124,89 | 124,27 | 124,48 | 254 | 21.019.375 |
| 23/1/2025 | 125,53 | 126,28 | +1,02% | 124,58 | 127,20 | 125,76 | 126,19 | 126,28 | 182 | 21.618.489 |
| 22/1/2025 | 125,80 | 125,01 | -0,39% | 125,00 | 127,00 | 125,66 | 125,01 | 125,75 | 267 | 16.524.759 |
| 21/1/2025 | 126,40 | 125,50 | -1,35% | 125,39 | 127,24 | 126,11 | 125,50 | 126,17 | 251 | 58.644.912 |
| 20/1/2025 | 122,01 | 127,22 | +2,74% | 122,01 | 128,00 | 126,95 | 126,67 | 127,22 | 285 | 68.149.174 |
| 17/1/2025 | 124,60 | 123,83 | -0,15% | 123,70 | 124,98 | 124,09 | 123,83 | 124,20 | 195 | 18.242.342 |
| 16/1/2025 | 123,98 | 124,01 | +0,01% | 123,90 | 124,30 | 124,03 | 124,01 | 124,25 | 143 | 19.187.745 |
| 15/1/2025 | 123,00 | 124,00 | +0,06% | 122,65 | 124,08 | 123,79 | 124,00 | 124,27 | 750 | 25.984.078 |
| 14/1/2025 | 123,15 | 123,93 | +0,66% | 122,59 | 124,00 | 123,47 | 123,43 | 124,00 | 315 | 29.054.613 |
| 13/1/2025 | 122,88 | 123,12 | -0,31% | 122,01 | 123,49 | 122,54 | 122,89 | 123,12 | 466 | 27.400.159 |
| 10/1/2025 | 122,90 | 123,50 | +0,41% | 122,53 | 123,96 | 123,22 | 122,55 | 123,66 | 294 | 17.928.998 |
| 9/1/2025 | 122,06 | 123,00 | +0,77% | 122,01 | 123,71 | 122,81 | 123,00 | 123,71 | 736 | 81.006.112 |
| 8/1/2025 | 124,50 | 122,06 | -2,43% | 121,98 | 124,50 | 122,96 | 122,06 | 123,50 | 1.360 | 86.630.634 |
| 7/1/2025 | 126,08 | 125,10 | -0,78% | 124,80 | 126,08 | 125,25 | 125,10 | 125,21 | 164 | 11.209.881 |
| 6/1/2025 | 124,00 | 126,08 | +0,28% | 124,00 | 128,50 | 125,67 | 125,01 | 126,08 | 330 | 17.606.647 |
| 3/1/2025 | 127,38 | 125,73 | -1,30% | 125,72 | 127,87 | 126,84 | 125,73 | 127,45 | 333 | 13.699.637 |
| 2/1/2025 | 125,30 | 127,38 | -0,38% | 124,00 | 128,50 | 126,37 | 126,70 | 127,39 | 331 | 17.792.995 |
| 30/12/2024 | 130,20 | 127,86 | -0,81% | 123,92 | 133,00 | 128,12 | 127,86 | 129,06 | 474 | 30.878.585 |
| 27/12/2024 | 128,11 | 128,91 | +0,71% | 128,10 | 130,39 | 129,33 | 128,91 | 129,48 | 370 | 27.652.114 |
| 26/12/2024 | 125,00 | 128,00 | +2,40% | 124,39 | 130,00 | 127,88 | 126,91 | 129,00 | 598 | 298.260.735 |
| 23/12/2024 | 124,50 | 125,00 | +0,64% | 123,50 | 125,00 | 123,92 | 124,00 | 125,00 | 610 | 65.706.220 |
| 20/12/2024 | 122,85 | 124,20 | +1,10% | 122,85 | 124,20 | 123,72 | 123,97 | 124,20 | 290 | 17.890.504 |
| 19/12/2024 | 123,71 | 122,85 | -0,70% | 122,61 | 123,96 | 122,96 | 122,85 | 123,02 | 1.819 | 48.976.069 |
| 18/12/2024 | 123,98 | 123,71 | -0,23% | 122,27 | 124,00 | 123,51 | 121,00 | 123,72 | 1.001 | 25.419.105 |
| 17/12/2024 | 120,05 | 124,00 | +1,22% | 120,05 | 124,00 | 122,91 | 121,13 | 124,00 | 1.898 | 40.720.745 |
| 16/12/2024 | 124,72 | 122,51 | -0,79% | 121,72 | 124,72 | 122,81 | 122,51 | 123,24 | 388 | 41.853.874 |
| 13/12/2024 | 121,05 | 123,48 | +2,01% | 121,05 | 123,48 | 122,15 | 122,36 | 123,48 | 2.741 | 52.550.516 |
| 12/12/2024 | 121,00 | 121,05 | +0,82% | 120,00 | 123,00 | 120,82 | 120,84 | 122,14 | 586 | 34.508.870 |
| 11/12/2024 | 122,97 | 120,06 | -1,51% | 120,00 | 122,98 | 121,57 | 120,06 | 121,27 | 2.010 | 74.291.500 |
| 10/12/2024 | 120,91 | 121,90 | +1,17% | 120,01 | 122,80 | 121,20 | 121,90 | 122,80 | 1.592 | 109.839.811 |
| 9/12/2024 | 120,40 | 120,49 | -0,26% | 120,40 | 121,43 | 120,55 | 120,40 | 120,49 | 2.602 | 55.926.909 |
| 6/12/2024 | 121,32 | 120,80 | +0,28% | 120,47 | 121,33 | 120,71 | 120,50 | 120,80 | 868 | 27.957.378 |
| 5/12/2024 | 121,61 | 120,46 | +0,05% | 120,40 | 121,96 | 120,91 | 120,46 | 120,90 | 590 | 57.617.754 |
| 4/12/2024 | 121,00 | 120,40 | -1,25% | 120,30 | 122,00 | 121,08 | 120,40 | 121,08 | 610 | 26.856.225 |
| 3/12/2024 | 121,71 | 121,92 | +1,18% | 120,30 | 122,46 | 120,66 | 121,14 | 121,92 | 811 | 155.354.397 |
| 2/12/2024 | 123,15 | 120,50 | -1,67% | 120,32 | 123,33 | 121,01 | 120,50 | 122,87 | 828 | 144.492.661 |
| 29/11/2024 | 123,49 | 122,55 | -0,35% | 121,01 | 123,49 | 122,63 | 122,55 | 123,13 | 676 | 34.520.535 |
| 28/11/2024 | 122,30 | 122,98 | +0,56% | 122,30 | 123,15 | 122,55 | 122,41 | 122,98 | 2.631 | 115.810.933 |
| 27/11/2024 | 123,49 | 122,30 | +0,25% | 122,00 | 123,50 | 122,62 | 122,30 | 122,69 | 551 | 44.695.605 |
| 26/11/2024 | 123,76 | 122,00 | -0,43% | 121,01 | 123,99 | 122,24 | 122,00 | 122,90 | 593 | 36.160.560 |
| 25/11/2024 | 124,76 | 122,53 | -0,80% | 122,53 | 124,98 | 123,68 | 122,53 | 122,90 | 408 | 45.839.334 |
| 22/11/2024 | 124,74 | 123,52 | -0,59% | 123,00 | 124,74 | 123,90 | 123,37 | 124,60 | 277 | 27.358.379 |
| 21/11/2024 | 124,03 | 124,25 | +1,18% | 122,21 | 124,98 | 123,96 | 123,99 | 124,32 | 591 | 40.758.468 |
| 19/11/2024 | 122,02 | 122,80 | +0,64% | 122,01 | 123,50 | 122,87 | 122,80 | 122,89 | 191 | 27.745.273 |
| 18/11/2024 | 122,25 | 122,02 | -0,19% | 121,00 | 123,44 | 122,31 | 122,01 | 122,02 | 2.572 | 72.995.738 |
| 14/11/2024 | 119,78 | 122,25 | +2,06% | 119,06 | 122,30 | 121,18 | 121,00 | 122,25 | 1.692 | 110.302.827 |
| 13/11/2024 | 119,99 | 119,78 | +0,53% | 119,05 | 119,99 | 119,28 | 119,12 | 119,79 | 710 | 37.884.622 |
| 12/11/2024 | 119,39 | 119,15 | -0,20% | 119,00 | 120,67 | 119,36 | 119,15 | 119,25 | 1.287 | 42.136.294 |
| 11/11/2024 | 118,89 | 119,39 | +0,29% | 117,05 | 121,00 | 119,15 | 119,36 | 119,39 | 508 | 44.135.307 |
| 8/11/2024 | 119,69 | 119,05 | -0,25% | 119,00 | 121,00 | 119,84 | 119,01 | 120,00 | 481 | 18.924.230 |
| 7/11/2024 | 118,60 | 119,35 | +0,72% | 118,53 | 123,49 | 119,80 | 119,35 | 119,55 | 362 | 42.926.877 |
| 6/11/2024 | 118,31 | 118,50 | +0,16% | 118,01 | 119,89 | 118,63 | 118,50 | 119,02 | 275 | 28.056.058 |
| 5/11/2024 | 118,85 | 118,31 | +0,25% | 118,01 | 118,87 | 118,36 | 118,01 | 118,31 | 674 | 24.288.653 |
| 4/11/2024 | 116,94 | 118,01 | -0,04% | 116,54 | 118,90 | 117,71 | 118,01 | 118,85 | 2.392 | 99.105.910 |
| 1/11/2024 | 116,00 | 118,06 | -61,61% | 116,00 | 119,28 | 118,22 | 118,06 | 118,99 | 406 | 89.746.829 |
| 31/10/2024 | 304,00 | 307,50 | +1,03% | 304,00 | 307,51 | 306,45 | 305,51 | 307,50 | 171 | 143.051.057 |
| 30/10/2024 | 304,41 | 304,35 | -0,02% | 302,75 | 304,49 | 303,89 | 304,35 | 304,47 | 189 | 48.683.508 |
| 29/10/2024 | 303,44 | 304,40 | +1,11% | 301,40 | 305,50 | 304,85 | 304,40 | 305,49 | 198 | 345.432.204 |
| 28/10/2024 | 297,50 | 301,05 | -0,29% | 297,50 | 303,00 | 300,75 | 301,05 | 303,44 | 248 | 132.992.743 |
| 25/10/2024 | 301,94 | 301,94 | +0,31% | 300,00 | 301,94 | 301,23 | 300,11 | 301,94 | 317 | 62.927.874 |
| 24/10/2024 | 294,49 | 301,00 | +0,17% | 294,49 | 302,50 | 301,11 | 301,01 | 301,93 | 323 | 71.122.826 |
| 23/10/2024 | 301,05 | 300,50 | -0,18% | 300,05 | 303,31 | 301,42 | 300,50 | 302,23 | 358 | 165.750.909 |
| 22/10/2024 | 303,49 | 301,05 | -0,74% | 300,82 | 303,49 | 302,63 | 301,05 | 302,12 | 252 | 143.871.765 |
| 21/10/2024 | 301,48 | 303,30 | +0,60% | 300,82 | 303,50 | 302,87 | 302,85 | 303,30 | 165 | 53.638.980 |
| 18/10/2024 | 300,61 | 301,50 | +0,32% | 300,50 | 302,00 | 301,04 | 301,50 | 302,00 | 122 | 70.112.625 |
| 17/10/2024 | 300,61 | 300,55 | -0,02% | 299,99 | 300,61 | 300,22 | 300,50 | 300,55 | 167 | 233.365.801 |
| 16/10/2024 | 300,48 | 300,61 | +0,04% | 300,10 | 301,78 | 300,76 | 300,61 | 300,70 | 252 | 53.597.160 |
| 15/10/2024 | 300,00 | 300,48 | +0,16% | 300,00 | 301,00 | 300,08 | 300,10 | 300,40 | 183 | 135.456.970 |
| 14/10/2024 | 300,38 | 300,01 | -0,12% | 299,13 | 300,38 | 300,05 | 300,01 | 300,14 | 162 | 80.444.123 |
| 11/10/2024 | 299,98 | 300,38 | +0,08% | 299,98 | 301,13 | 300,04 | 299,98 | 300,38 | 482 | 166.342.681 |
| 10/10/2024 | 298,15 | 300,14 | +0,05% | 298,14 | 301,80 | 300,48 | 300,14 | 300,35 | 733 | 155.589.084 |
| 9/10/2024 | 300,02 | 300,00 | 0,00% | 300,00 | 302,00 | 300,02 | 300,00 | 300,78 | 314 | 377.936.738 |
| 8/10/2024 | 301,45 | 300,01 | 0,00% | 300,00 | 304,90 | 302,46 | 300,01 | 302,81 | 521 | 272.128.825 |
| 7/10/2024 | 295,01 | 300,00 | +0,44% | 295,00 | 305,00 | 299,89 | 300,00 | 301,49 | 471 | 196.463.671 |
| 4/10/2024 | 295,27 | 298,70 | -0,02% | 295,27 | 298,70 | 297,59 | 297,71 | 298,70 | 203 | 52.316.737 |
| 3/10/2024 | 296,01 | 298,76 | -0,08% | 293,21 | 299,30 | 297,51 | 298,05 | 298,76 | 2.478 | 120.969.067 |
| 2/10/2024 | 293,31 | 299,00 | +1,70% | 292,39 | 299,00 | 294,13 | 295,27 | 296,01 | 338 | 95.330.045 |
| 1/10/2024 | 292,73 | 294,01 | -0,16% | 292,73 | 294,74 | 293,53 | 294,02 | 295,07 | 1.012 | 95.192.949 |
| 30/9/2024 | 294,00 | 294,47 | -0,17% | 292,69 | 297,00 | 294,45 | 296,00 | 296,76 | 108 | 19.963.882 |
| 26/9/2024 | 294,31 | 294,96 | +0,33% | 289,02 | 300,00 | 295,25 | 294,96 | 296,17 | 610 | 47.063.003 |
| 25/9/2024 | 291,00 | 294,00 | -0,22% | 288,92 | 294,00 | 291,23 | 290,10 | 294,00 | 217 | 37.831.170 |
| 24/9/2024 | 295,65 | 294,65 | -0,34% | 289,05 | 295,73 | 293,71 | 291,70 | 294,65 | 465 | 67.466.296 |
| 23/9/2024 | 295,91 | 295,65 | -0,09% | 295,05 | 297,77 | 295,87 | 295,01 | 295,65 | 590 | 81.364.617 |
| 20/9/2024 | 298,87 | 295,92 | -1,00% | 295,92 | 299,20 | 297,81 | 295,92 | 297,45 | 143 | 19.417.537 |
| 19/9/2024 | 298,69 | 298,90 | +0,06% | 298,00 | 299,96 | 298,58 | 298,52 | 298,90 | 530 | 61.149.767 |
| 18/9/2024 | 299,18 | 298,71 | -0,16% | 298,25 | 300,00 | 299,21 | 298,69 | 298,71 | 615 | 62.834.903 |
| 17/9/2024 | 300,05 | 299,18 | -0,16% | 298,55 | 300,79 | 299,60 | 298,61 | 299,18 | 372 | 25.676.412 |
| 16/9/2024 | 299,53 | 299,66 | +0,04% | 299,00 | 300,80 | 299,91 | 299,66 | 299,70 | 313 | 30.471.526 |
| 13/9/2024 | 299,75 | 299,53 | -0,07% | 298,49 | 301,24 | 299,43 | 299,53 | 299,55 | 614 | 51.173.332 |
| 12/9/2024 | 299,10 | 299,75 | +0,14% | 299,10 | 300,44 | 299,60 | 299,42 | 299,75 | 311 | 33.345.693 |
| 11/9/2024 | 299,15 | 299,34 | +0,11% | 298,50 | 299,39 | 299,18 | 299,34 | 299,35 | 296 | 23.216.653 |
| 10/9/2024 | 298,66 | 299,00 | +0,32% | 298,08 | 300,49 | 299,07 | 298,30 | 299,63 | 970 | 52.577.445 |
| 9/9/2024 | 299,16 | 298,04 | -0,91% | 298,04 | 300,67 | 299,25 | 298,03 | 299,75 | 260 | 30.942.875 |
| 6/9/2024 | 301,44 | 300,79 | -0,13% | 299,61 | 302,49 | 301,47 | 299,58 | 300,80 | 135 | 28.610.235 |
| 5/9/2024 | 299,64 | 301,18 | +0,37% | 299,04 | 301,21 | 299,96 | 300,37 | 301,18 | 308 | 27.447.100 |
| 4/9/2024 | 302,10 | 300,06 | -0,33% | 300,02 | 302,50 | 301,56 | 300,06 | 301,40 | 320 | 98.733.198 |
| 3/9/2024 | 302,71 | 301,05 | -0,57% | 300,16 | 302,71 | 301,32 | 301,05 | 301,85 | 355 | 35.617.027 |
| 2/9/2024 | 300,80 | 302,78 | -0,07% | 299,59 | 302,78 | 300,79 | 300,02 | 302,78 | 334 | 27.523.113 |
| 30/8/2024 | 301,10 | 303,00 | +0,07% | 301,10 | 303,02 | 302,15 | 303,00 | 303,02 | 135 | 10.212.774 |
| 29/8/2024 | 301,00 | 302,80 | +0,60% | 301,00 | 303,50 | 301,85 | 301,02 | 303,10 | 636 | 26.925.845 |
| 28/8/2024 | 302,28 | 301,00 | -0,07% | 301,00 | 302,28 | 301,91 | 300,95 | 301,00 | 115 | 23.307.509 |
| 27/8/2024 | 300,50 | 301,20 | -0,01% | 300,02 | 301,65 | 300,94 | 300,42 | 302,29 | 1.706 | 94.465.473 |
| 26/8/2024 | 300,30 | 301,22 | -0,02% | 300,30 | 302,89 | 301,25 | 301,22 | 301,59 | 388 | 66.396.458 |
| 23/8/2024 | 300,26 | 301,28 | +0,34% | 300,25 | 301,42 | 300,89 | 301,00 | 301,28 | 1.203 | 77.751.346 |
| 22/8/2024 | 300,23 | 300,25 | +0,01% | 300,01 | 300,74 | 300,24 | 300,20 | 300,67 | 174 | 25.610.797 |
| 21/8/2024 | 301,74 | 300,23 | +0,04% | 300,10 | 301,82 | 300,54 | 300,23 | 300,99 | 553 | 39.491.171 |
| 20/8/2024 | 300,59 | 300,12 | -0,16% | 300,01 | 301,84 | 300,43 | 300,12 | 300,78 | 196 | 48.129.268 |
| 19/8/2024 | 300,01 | 300,59 | -0,04% | 300,01 | 300,70 | 300,09 | 300,00 | 300,59 | 264 | 40.573.296 |
| 16/8/2024 | 301,50 | 300,70 | -0,43% | 300,32 | 302,11 | 301,64 | 300,70 | 301,83 | 2.084 | 121.112.268 |
| 15/8/2024 | 302,20 | 302,00 | -0,08% | 301,50 | 302,20 | 301,79 | 301,60 | 302,00 | 312 | 19.556.497 |
| 14/8/2024 | 302,98 | 302,23 | -0,19% | 301,65 | 302,99 | 302,02 | 301,80 | 302,23 | 1.836 | 115.826.942 |
| 13/8/2024 | 302,03 | 302,80 | +0,25% | 301,50 | 303,29 | 302,07 | 301,64 | 302,81 | 2.014 | 108.231.807 |
| 12/8/2024 | 302,28 | 302,03 | -0,58% | 302,03 | 303,80 | 302,72 | 302,03 | 302,95 | 968 | 47.195.448 |
| 9/8/2024 | 303,00 | 303,80 | +0,29% | 301,18 | 304,34 | 302,57 | 302,57 | 303,80 | 575 | 79.697.625 |
| 8/8/2024 | 303,06 | 302,93 | -0,04% | 302,51 | 304,89 | 303,01 | 302,50 | 302,93 | 356 | 121.994.180 |
| 7/8/2024 | 303,01 | 303,05 | +0,02% | 303,00 | 303,36 | 303,01 | 303,05 | 303,36 | 236 | 120.662.339 |
| 6/8/2024 | 304,12 | 303,00 | -0,36% | 302,53 | 304,40 | 303,87 | 303,00 | 303,49 | 193 | 71.290.105 |
| 5/8/2024 | 304,10 | 304,11 | -0,29% | 304,10 | 305,00 | 304,11 | 304,11 | 304,45 | 145 | 108.388.201 |
| 2/8/2024 | 304,61 | 305,00 | -0,12% | 304,28 | 305,70 | 304,61 | 305,00 | 305,17 | 1.148 | 127.511.840 |
| 1/8/2024 | 305,00 | 305,38 | -0,85% | 304,00 | 306,30 | 304,29 | 304,70 | 305,38 | 1.112 | 191.887.504 |
| 31/7/2024 | 306,50 | 308,00 | +0,49% | 304,65 | 308,00 | 306,58 | 305,99 | 308,00 | 1.010 | 203.539.999 |
| 30/7/2024 | 306,65 | 306,49 | -0,07% | 304,51 | 306,70 | 305,33 | 305,00 | 306,49 | 245 | 35.785.492 |
| 29/7/2024 | 307,93 | 306,71 | -0,40% | 305,85 | 307,93 | 306,09 | 306,71 | 306,82 | 2.652 | 158.739.459 |
| 26/7/2024 | 307,60 | 307,94 | +0,26% | 305,87 | 307,97 | 306,59 | 306,39 | 307,94 | 858 | 67.083.244 |
| 25/7/2024 | 306,99 | 307,15 | +0,02% | 305,76 | 307,32 | 306,43 | 305,88 | 307,32 | 492 | 56.291.455 |
| 24/7/2024 | 307,33 | 307,10 | -0,06% | 305,11 | 307,33 | 306,86 | 306,80 | 307,10 | 213 | 86.381.454 |
| 23/7/2024 | 308,25 | 307,28 | -0,56% | 307,27 | 308,99 | 308,20 | 307,28 | 308,00 | 438 | 157.739.591 |
| 22/7/2024 | 308,25 | 309,00 | +0,06% | 308,25 | 310,90 | 308,81 | 308,85 | 309,00 | 396 | 374.159.941 |
| 19/7/2024 | 308,25 | 308,80 | -0,12% | 308,25 | 309,00 | 308,70 | 308,80 | 308,85 | 343 | 170.744.595 |
| 18/7/2024 | 309,40 | 309,17 | +0,06% | 308,37 | 310,00 | 308,99 | 309,17 | 310,59 | 328 | 234.250.710 |
| 17/7/2024 | 310,14 | 309,00 | -0,36% | 308,32 | 310,14 | 309,03 | 308,42 | 309,00 | 763 | 166.232.369 |
| 16/7/2024 | 310,99 | 310,13 | +0,08% | 310,00 | 312,00 | 310,63 | 310,13 | 310,91 | 117 | 13.388.479 |
| 15/7/2024 | 309,98 | 309,88 | -0,04% | 308,21 | 311,00 | 309,83 | 309,50 | 309,88 | 395 | 60.417.373 |
| 12/7/2024 | 310,18 | 309,99 | +0,32% | 308,60 | 311,00 | 310,42 | 309,11 | 310,00 | 257 | 32.252.827 |
| 11/7/2024 | 308,00 | 308,99 | -0,30% | 307,60 | 311,00 | 309,96 | 308,99 | 309,84 | 207 | 23.867.298 |
| 10/7/2024 | 306,80 | 309,92 | +0,06% | 306,80 | 310,19 | 308,85 | 308,60 | 309,93 | 1.810 | 268.676.701 |
| 9/7/2024 | 309,78 | 309,73 | -0,04% | 306,13 | 309,78 | 308,33 | 309,30 | 309,73 | 398 | 54.359.241 |
| 8/7/2024 | 309,62 | 309,86 | +0,28% | 304,00 | 312,71 | 305,78 | 306,87 | 309,87 | 2.373 | 193.439.249 |
| 5/7/2024 | 308,49 | 309,00 | +0,19% | 307,48 | 313,00 | 310,76 | 308,07 | 309,00 | 246 | 21.877.599 |
| 4/7/2024 | 306,00 | 308,41 | +0,46% | 304,77 | 308,99 | 306,79 | 307,27 | 308,41 | 308 | 23.654.175 |
| 3/7/2024 | 304,17 | 307,00 | 0,00% | 304,17 | 307,44 | 306,75 | 306,35 | 307,00 | 395 | 16.196.448 |
| 2/7/2024 | 307,00 | 307,00 | -0,05% | 304,00 | 307,50 | 305,93 | 306,84 | 307,50 | 602 | 60.942.879 |
| 1/7/2024 | 309,93 | 307,15 | -0,90% | 304,15 | 309,93 | 306,13 | 304,25 | 307,15 | 596 | 53.451.878 |
| 28/6/2024 | 309,93 | 309,93 | 0,00% | 304,08 | 309,93 | 306,15 | 309,41 | 309,93 | 2.123 | 206.685.397 |
| 27/6/2024 | 305,50 | 309,93 | +0,96% | 305,50 | 309,95 | 308,70 | 308,61 | 309,93 | 441 | 27.783.121 |
| 26/6/2024 | 307,25 | 306,99 | -0,08% | 306,08 | 309,47 | 308,20 | 306,99 | 308,95 | 746 | 52.055.277 |
| 25/6/2024 | 306,60 | 307,25 | +0,21% | 305,01 | 309,79 | 306,28 | 307,25 | 309,56 | 739 | 118.071.699 |
| 24/6/2024 | 306,33 | 306,60 | -0,13% | 306,32 | 309,90 | 307,28 | 306,60 | 309,47 | 588 | 62.071.950 |
| 21/6/2024 | 307,50 | 307,00 | -0,52% | 307,00 | 308,10 | 307,57 | 307,00 | 307,80 | 206 | 15.378.512 |
| 20/6/2024 | 309,99 | 308,59 | -0,57% | 307,40 | 309,99 | 308,79 | 308,59 | 308,60 | 249 | 18.682.320 |
| 19/6/2024 | 306,05 | 310,37 | +1,41% | 306,05 | 310,37 | 307,73 | 310,37 | 310,50 | 725 | 46.252.932 |
| 18/6/2024 | 307,89 | 306,06 | -0,63% | 305,84 | 308,00 | 306,56 | 306,06 | 307,29 | 518 | 114.257.284 |
| 17/6/2024 | 308,00 | 308,00 | 0,00% | 306,01 | 308,24 | 307,15 | 306,66 | 308,00 | 295 | 23.159.712 |
| 14/6/2024 | 307,38 | 308,00 | +0,20% | 306,38 | 309,17 | 307,52 | 306,99 | 308,00 | 682 | 42.560.877 |
| 13/6/2024 | 308,33 | 307,38 | -1,16% | 304,96 | 310,98 | 307,51 | 304,33 | 307,38 | 392 | 125.312.992 |
| 12/6/2024 | 311,00 | 311,00 | 0,00% | 308,30 | 311,00 | 309,48 | 308,31 | 311,00 | 301 | 186.156.427 |
| 11/6/2024 | 308,98 | 311,00 | +0,70% | 308,85 | 311,60 | 310,85 | 309,69 | 311,43 | 232 | 262.917.918 |
| 10/6/2024 | 308,26 | 308,85 | +0,19% | 308,25 | 310,69 | 308,58 | 308,27 | 308,85 | 212 | 48.849.543 |
| 7/6/2024 | 307,58 | 308,25 | -0,07% | 307,35 | 311,59 | 308,53 | 308,25 | 309,98 | 299 | 89.875.353 |
| 6/6/2024 | 305,60 | 308,47 | -0,72% | 305,45 | 308,65 | 307,49 | 308,47 | 308,61 | 776 | 57.285.816 |
| 5/6/2024 | 310,80 | 310,70 | -0,12% | 309,44 | 311,75 | 310,07 | 310,00 | 310,69 | 245 | 21.612.408 |
| 4/6/2024 | 307,15 | 311,07 | -0,22% | 304,03 | 311,75 | 306,89 | 310,30 | 311,06 | 938 | 268.014.224 |
| 3/6/2024 | 307,00 | 311,75 | +1,22% | 307,00 | 314,93 | 309,33 | 311,00 | 311,75 | 244 | 81.911.570 |
| 31/5/2024 | 306,39 | 308,00 | +0,61% | 306,29 | 310,80 | 308,45 | 306,56 | 308,00 | 514 | 251.326.254 |
| 29/5/2024 | 306,00 | 306,14 | +0,33% | 306,00 | 308,46 | 307,61 | 306,14 | 306,99 | 337 | 15.780.425 |
| 28/5/2024 | 305,06 | 305,12 | -0,74% | 305,06 | 308,38 | 305,89 | 305,12 | 308,09 | 230 | 24.012.403 |
| 27/5/2024 | 309,00 | 307,41 | -0,28% | 307,39 | 309,01 | 307,95 | 307,41 | 307,70 | 187 | 66.487.804 |
| 24/5/2024 | 308,64 | 308,26 | +0,25% | 308,26 | 310,82 | 309,22 | 308,24 | 309,77 | 451 | 20.501.932 |
| 23/5/2024 | 309,50 | 307,50 | -0,34% | 307,50 | 310,90 | 308,35 | 307,50 | 308,68 | 370 | 238.729.914 |
| 22/5/2024 | 309,00 | 308,55 | -0,93% | 308,55 | 311,43 | 309,34 | 308,55 | 309,89 | 265 | 20.725.900 |
| 21/5/2024 | 308,63 | 311,44 | +0,91% | 308,63 | 311,47 | 309,49 | 309,27 | 311,44 | 519 | 30.980.747 |
| 20/5/2024 | 309,99 | 308,62 | -0,41% | 308,56 | 309,99 | 308,79 | 308,62 | 308,90 | 399 | 25.012.071 |
| 17/5/2024 | 309,84 | 309,90 | +0,53% | 309,06 | 309,98 | 309,83 | 309,06 | 309,90 | 364 | 19.984.313 |
| 16/5/2024 | 309,00 | 308,28 | +0,09% | 308,01 | 309,88 | 308,71 | 308,28 | 308,97 | 229 | 22.999.268 |
| 15/5/2024 | 307,01 | 308,01 | +0,53% | 307,01 | 309,99 | 308,28 | 308,01 | 308,79 | 1.146 | 67.883.612 |
| 14/5/2024 | 306,01 | 306,39 | -0,28% | 305,14 | 306,65 | 305,80 | 305,80 | 306,39 | 137 | 12.813.338 |
| 13/5/2024 | 306,00 | 307,25 | +0,41% | 305,43 | 308,00 | 306,65 | 306,54 | 307,25 | 162 | 18.951.510 |
| 10/5/2024 | 302,52 | 306,00 | +0,26% | 302,52 | 306,17 | 303,56 | 304,28 | 306,00 | 857 | 215.922.868 |
| 9/5/2024 | 304,51 | 305,20 | +0,23% | 302,04 | 305,20 | 303,91 | 305,15 | 305,38 | 356 | 59.870.363 |
| 8/5/2024 | 303,38 | 304,51 | +0,37% | 303,08 | 306,00 | 304,47 | 304,51 | 305,17 | 361 | 41.560.416 |
| 7/5/2024 | 304,34 | 303,40 | -0,33% | 302,88 | 304,34 | 303,27 | 303,08 | 303,40 | 314 | 14.223.691 |
| 6/5/2024 | 305,60 | 304,39 | -0,39% | 302,18 | 305,60 | 303,27 | 302,95 | 304,39 | 291 | 34.998.043 |
| 3/5/2024 | 301,16 | 305,57 | +1,18% | 301,16 | 307,99 | 304,35 | 303,55 | 305,57 | 483 | 42.000.693 |
| 2/5/2024 | 303,23 | 302,00 | -1,60% | 300,14 | 305,37 | 300,73 | 301,16 | 302,00 | 862 | 147.839.598 |
| 30/4/2024 | 304,70 | 306,92 | +0,58% | 302,41 | 306,99 | 303,99 | 305,60 | 307,67 | 1.337 | 321.533.777 |
| 29/4/2024 | 303,07 | 305,15 | +0,09% | 303,07 | 305,30 | 304,41 | 304,21 | 305,17 | 499 | 89.650.234 |
| 26/4/2024 | 304,26 | 304,88 | +0,20% | 303,82 | 305,53 | 304,30 | 304,21 | 304,88 | 1.229 | 83.532.183 |
| 25/4/2024 | 303,13 | 304,27 | +0,32% | 302,25 | 304,99 | 303,47 | 303,82 | 304,27 | 334 | 93.804.613 |
| 24/4/2024 | 304,00 | 303,30 | -0,26% | 302,29 | 304,14 | 302,89 | 302,45 | 303,38 | 411 | 57.247.666 |
| 23/4/2024 | 305,48 | 304,10 | -0,30% | 303,71 | 305,48 | 304,04 | 303,76 | 304,10 | 190 | 23.076.886 |
| 22/4/2024 | 305,36 | 305,02 | -0,16% | 304,01 | 305,42 | 304,51 | 304,02 | 305,02 | 323 | 26.918.795 |
| 19/4/2024 | 305,01 | 305,50 | +0,01% | 303,68 | 305,50 | 305,11 | 304,03 | 305,50 | 933 | 50.161.549 |