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.
HGRU11 - FII HGRU PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 111,70 | 111,55 | +0,12% | 111,12 | 113,08 | 111,87 | 111,55 | 112,54 | 14.238 | 556.790.340 |
| 30/1/2025 | 111,70 | 111,42 | +0,14% | 111,20 | 111,89 | 111,45 | 111,42 | 111,70 | 9.959 | 465.199.983 |
| 29/1/2025 | 112,21 | 111,26 | -0,85% | 111,22 | 112,44 | 111,77 | 111,26 | 111,70 | 11.395 | 392.556.895 |
| 28/1/2025 | 112,79 | 112,21 | -0,58% | 111,15 | 113,59 | 111,65 | 112,12 | 112,22 | 14.900 | 512.329.858 |
| 27/1/2025 | 113,69 | 112,86 | -0,82% | 112,01 | 113,69 | 112,54 | 112,22 | 112,60 | 11.468 | 414.401.044 |
| 24/1/2025 | 112,90 | 113,79 | +0,86% | 112,58 | 113,79 | 113,10 | 112,80 | 113,79 | 9.907 | 389.519.841 |
| 23/1/2025 | 113,01 | 112,82 | -0,16% | 112,56 | 113,28 | 112,90 | 112,71 | 112,82 | 10.353 | 303.107.916 |
| 22/1/2025 | 113,00 | 113,00 | 0,00% | 112,83 | 113,49 | 113,04 | 113,00 | 113,02 | 7.220 | 309.576.705 |
| 21/1/2025 | 113,00 | 113,00 | -0,01% | 112,70 | 113,38 | 112,90 | 112,91 | 113,00 | 7.427 | 304.517.233 |
| 20/1/2025 | 113,98 | 113,01 | -0,85% | 112,72 | 114,00 | 113,19 | 113,01 | 113,16 | 10.306 | 417.225.232 |
| 17/1/2025 | 114,20 | 113,98 | -0,86% | 112,42 | 114,30 | 113,71 | 113,83 | 113,98 | 12.132 | 647.475.021 |
| 16/1/2025 | 115,00 | 114,97 | -0,03% | 114,21 | 115,85 | 114,78 | 114,82 | 114,97 | 11.797 | 354.889.028 |
| 15/1/2025 | 113,71 | 115,00 | +1,28% | 113,71 | 115,00 | 114,52 | 114,97 | 115,00 | 9.769 | 389.449.456 |
| 14/1/2025 | 114,48 | 113,55 | -0,82% | 113,50 | 114,48 | 113,94 | 113,55 | 113,77 | 8.233 | 318.401.904 |
| 13/1/2025 | 114,09 | 114,49 | +0,52% | 113,39 | 114,67 | 113,85 | 114,13 | 114,49 | 9.266 | 407.583.423 |
| 10/1/2025 | 114,14 | 113,90 | -0,21% | 113,80 | 114,64 | 114,20 | 113,90 | 114,13 | 6.880 | 261.292.593 |
| 9/1/2025 | 113,60 | 114,14 | +0,60% | 113,27 | 114,92 | 113,95 | 114,03 | 114,14 | 7.248 | 311.723.189 |
| 8/1/2025 | 116,10 | 113,46 | -2,19% | 113,46 | 116,24 | 115,07 | 113,46 | 114,65 | 8.844 | 436.498.772 |
| 7/1/2025 | 116,93 | 116,00 | -0,79% | 115,72 | 117,30 | 116,30 | 115,93 | 116,00 | 6.526 | 345.768.219 |
| 6/1/2025 | 116,32 | 116,92 | +0,52% | 116,07 | 117,47 | 116,74 | 116,88 | 116,92 | 8.022 | 400.027.691 |
| 3/1/2025 | 116,65 | 116,32 | -0,28% | 115,90 | 117,48 | 116,63 | 116,32 | 116,95 | 8.779 | 394.700.619 |
| 2/1/2025 | 117,00 | 116,65 | -1,09% | 115,36 | 117,07 | 116,12 | 116,51 | 116,65 | 6.627 | 332.010.718 |
| 30/12/2024 | 118,24 | 117,93 | +0,03% | 117,52 | 119,50 | 118,63 | 117,95 | 119,40 | 10.847 | 556.383.635 |
| 27/12/2024 | 117,58 | 117,90 | +0,77% | 116,82 | 119,50 | 118,63 | 117,90 | 118,30 | 9.145 | 653.327.059 |
| 26/12/2024 | 115,50 | 117,00 | +1,65% | 115,30 | 117,05 | 116,57 | 116,94 | 117,00 | 9.486 | 549.278.582 |
| 23/12/2024 | 113,30 | 115,10 | +1,54% | 113,12 | 115,91 | 114,92 | 115,09 | 115,10 | 11.919 | 871.349.624 |
| 20/12/2024 | 108,60 | 113,35 | +4,71% | 108,60 | 113,99 | 112,52 | 113,35 | 113,36 | 17.330 | 3.366.059.736 |
| 19/12/2024 | 108,69 | 108,25 | -0,40% | 107,47 | 108,79 | 108,31 | 108,25 | 108,77 | 12.856 | 698.115.963 |
| 18/12/2024 | 109,10 | 108,69 | -0,38% | 108,60 | 109,64 | 109,01 | 108,66 | 108,69 | 10.245 | 527.119.622 |
| 17/12/2024 | 110,26 | 109,10 | -1,04% | 108,97 | 110,99 | 109,39 | 109,09 | 109,10 | 15.761 | 752.347.886 |
| 16/12/2024 | 110,65 | 110,25 | -0,67% | 110,00 | 111,26 | 110,54 | 110,24 | 110,25 | 13.711 | 776.546.672 |
| 13/12/2024 | 109,93 | 110,99 | +0,96% | 109,93 | 113,00 | 111,39 | 110,15 | 110,99 | 11.835 | 677.115.423 |
| 12/12/2024 | 111,30 | 109,93 | -1,28% | 109,60 | 113,11 | 110,54 | 109,92 | 109,93 | 16.678 | 849.601.440 |
| 11/12/2024 | 111,34 | 111,35 | +0,01% | 110,49 | 112,56 | 111,33 | 111,35 | 111,98 | 6.808 | 437.897.870 |
| 10/12/2024 | 112,96 | 111,34 | -1,43% | 111,11 | 112,96 | 111,70 | 111,34 | 111,52 | 8.342 | 410.043.698 |
| 9/12/2024 | 113,35 | 112,96 | -0,39% | 111,99 | 114,00 | 113,01 | 112,50 | 112,96 | 11.541 | 694.205.271 |
| 6/12/2024 | 109,62 | 113,40 | +3,45% | 109,62 | 113,91 | 112,16 | 112,88 | 113,40 | 18.403 | 1.102.982.057 |
| 5/12/2024 | 111,00 | 109,62 | -1,24% | 108,18 | 112,12 | 110,15 | 109,62 | 109,78 | 15.523 | 941.878.767 |
| 4/12/2024 | 112,70 | 111,00 | -1,23% | 110,80 | 113,50 | 111,86 | 110,98 | 111,00 | 12.200 | 684.266.123 |
| 3/12/2024 | 113,64 | 112,38 | -1,11% | 112,07 | 114,00 | 112,76 | 112,38 | 112,68 | 9.941 | 600.968.470 |
| 2/12/2024 | 115,52 | 113,64 | -1,63% | 113,40 | 116,11 | 114,33 | 113,55 | 113,64 | 10.704 | 1.502.257.293 |
| 29/11/2024 | 115,55 | 115,52 | -0,01% | 114,50 | 116,28 | 115,28 | 115,52 | 115,60 | 11.000 | 597.789.615 |
| 28/11/2024 | 115,89 | 115,53 | -0,39% | 114,75 | 115,96 | 115,12 | 115,01 | 115,53 | 10.170 | 830.504.784 |
| 27/11/2024 | 116,85 | 115,98 | -0,45% | 115,75 | 117,41 | 116,38 | 115,98 | 116,20 | 11.026 | 670.327.836 |
| 26/11/2024 | 116,72 | 116,50 | -0,10% | 116,50 | 117,98 | 116,78 | 116,50 | 116,64 | 9.309 | 673.604.924 |
| 25/11/2024 | 116,76 | 116,62 | -0,12% | 116,60 | 117,52 | 116,90 | 116,62 | 116,95 | 9.984 | 685.092.102 |
| 22/11/2024 | 116,90 | 116,76 | -0,12% | 116,52 | 117,28 | 116,86 | 116,76 | 116,94 | 6.305 | 681.237.632 |
| 21/11/2024 | 116,75 | 116,90 | +0,36% | 116,31 | 116,90 | 116,58 | 116,88 | 116,90 | 8.065 | 548.970.793 |
| 19/11/2024 | 116,50 | 116,48 | +0,08% | 116,25 | 116,80 | 116,48 | 116,41 | 116,48 | 7.075 | 402.365.554 |
| 18/11/2024 | 116,79 | 116,39 | -0,32% | 116,30 | 116,98 | 116,66 | 116,38 | 116,39 | 9.076 | 543.295.391 |
| 14/11/2024 | 116,00 | 116,76 | +0,70% | 115,96 | 117,00 | 116,49 | 116,21 | 116,76 | 10.620 | 613.770.204 |
| 13/11/2024 | 116,80 | 115,95 | -0,42% | 115,80 | 116,80 | 116,32 | 115,95 | 116,00 | 5.858 | 433.422.019 |
| 12/11/2024 | 116,65 | 116,44 | -0,18% | 116,43 | 117,00 | 116,70 | 116,44 | 116,50 | 7.418 | 507.498.417 |
| 11/11/2024 | 117,05 | 116,65 | -0,28% | 116,65 | 117,05 | 116,93 | 116,65 | 116,75 | 8.640 | 545.597.609 |
| 8/11/2024 | 117,01 | 116,98 | +0,03% | 116,80 | 117,61 | 116,99 | 116,96 | 116,98 | 4.976 | 540.419.611 |
| 7/11/2024 | 117,23 | 116,95 | -0,24% | 116,94 | 118,00 | 117,45 | 116,95 | 117,15 | 6.639 | 422.037.961 |
| 6/11/2024 | 117,99 | 117,23 | -0,65% | 117,20 | 118,48 | 117,71 | 117,22 | 117,23 | 6.438 | 519.668.071 |
| 5/11/2024 | 119,14 | 118,00 | -0,96% | 117,71 | 119,15 | 118,20 | 117,99 | 118,00 | 6.267 | 889.409.422 |
| 4/11/2024 | 119,49 | 119,14 | -0,28% | 118,71 | 120,00 | 119,25 | 118,98 | 119,14 | 8.706 | 627.740.427 |
| 1/11/2024 | 120,62 | 119,48 | -1,26% | 119,19 | 120,92 | 119,84 | 119,48 | 119,49 | 9.945 | 720.496.610 |
| 31/10/2024 | 122,83 | 121,00 | -1,51% | 120,53 | 123,08 | 121,94 | 120,86 | 121,00 | 5.893 | 430.369.452 |
| 30/10/2024 | 122,85 | 122,85 | +0,43% | 122,10 | 123,37 | 122,79 | 122,84 | 122,85 | 5.110 | 349.104.653 |
| 29/10/2024 | 121,80 | 122,32 | +0,34% | 121,52 | 122,90 | 122,32 | 122,32 | 122,80 | 3.287 | 311.793.341 |
| 28/10/2024 | 122,30 | 121,90 | -0,34% | 121,89 | 123,43 | 122,44 | 121,90 | 122,38 | 6.447 | 393.775.026 |
| 25/10/2024 | 121,16 | 122,32 | +0,96% | 121,00 | 122,77 | 121,91 | 122,25 | 122,32 | 5.556 | 325.707.749 |
| 24/10/2024 | 120,25 | 121,16 | +0,97% | 119,53 | 121,50 | 120,50 | 121,16 | 121,20 | 4.712 | 365.989.505 |
| 23/10/2024 | 120,50 | 120,00 | -0,17% | 119,11 | 121,65 | 120,19 | 119,95 | 120,00 | 7.867 | 431.912.202 |
| 22/10/2024 | 120,44 | 120,21 | -0,18% | 119,98 | 121,44 | 120,73 | 120,14 | 120,21 | 4.103 | 227.409.976 |
| 21/10/2024 | 122,40 | 120,43 | -1,61% | 119,95 | 122,40 | 121,20 | 120,43 | 120,87 | 4.544 | 406.013.000 |
| 18/10/2024 | 121,00 | 122,40 | +1,16% | 120,64 | 122,40 | 121,68 | 122,30 | 122,40 | 3.196 | 257.408.934 |
| 17/10/2024 | 121,91 | 121,00 | -0,74% | 120,91 | 122,49 | 121,86 | 121,00 | 121,17 | 3.270 | 278.897.506 |
| 16/10/2024 | 121,20 | 121,90 | +0,45% | 121,00 | 121,98 | 121,67 | 121,90 | 121,94 | 3.348 | 235.645.137 |
| 15/10/2024 | 120,40 | 121,35 | +0,79% | 120,40 | 121,75 | 121,25 | 121,33 | 121,35 | 2.948 | 294.842.081 |
| 14/10/2024 | 118,79 | 120,40 | +1,36% | 118,79 | 120,54 | 120,06 | 120,38 | 120,40 | 3.820 | 297.740.227 |
| 11/10/2024 | 119,21 | 118,79 | -0,54% | 118,22 | 120,48 | 119,14 | 118,59 | 118,79 | 5.952 | 411.445.822 |
| 10/10/2024 | 120,46 | 119,43 | -1,02% | 119,15 | 120,60 | 119,71 | 119,43 | 119,63 | 8.320 | 471.033.171 |
| 9/10/2024 | 120,80 | 120,66 | -0,34% | 120,05 | 121,22 | 120,67 | 120,50 | 120,66 | 4.583 | 297.071.245 |
| 8/10/2024 | 121,46 | 121,07 | -0,28% | 120,80 | 121,92 | 121,40 | 121,07 | 121,22 | 3.412 | 252.086.041 |
| 7/10/2024 | 120,59 | 121,41 | +0,68% | 120,59 | 121,72 | 121,09 | 121,40 | 121,41 | 5.123 | 309.505.499 |
| 4/10/2024 | 120,21 | 120,59 | +0,32% | 120,21 | 120,98 | 120,61 | 120,58 | 120,59 | 5.485 | 311.126.902 |
| 3/10/2024 | 121,40 | 120,20 | -1,00% | 120,17 | 121,61 | 120,54 | 120,20 | 120,38 | 7.155 | 769.520.060 |
| 2/10/2024 | 120,66 | 121,42 | +0,63% | 120,59 | 122,75 | 121,55 | 121,41 | 121,42 | 8.507 | 811.736.947 |
| 1/10/2024 | 121,53 | 120,66 | -0,72% | 120,15 | 122,95 | 121,61 | 120,65 | 120,66 | 10.302 | 838.791.232 |
| 30/9/2024 | 122,08 | 121,53 | -0,39% | 121,53 | 122,55 | 121,92 | 121,53 | 121,60 | 4.369 | 472.495.548 |
| 26/9/2024 | 121,95 | 122,00 | +0,11% | 121,01 | 122,74 | 121,86 | 122,00 | 122,72 | 6.730 | 484.106.508 |
| 25/9/2024 | 122,00 | 121,87 | -0,11% | 121,70 | 122,68 | 121,98 | 121,85 | 121,87 | 3.048 | 333.869.954 |
| 24/9/2024 | 122,38 | 122,00 | -0,02% | 121,44 | 122,95 | 122,05 | 121,98 | 122,00 | 5.915 | 468.336.183 |
| 23/9/2024 | 123,05 | 122,02 | -1,99% | 121,81 | 123,73 | 122,21 | 122,02 | 122,48 | 8.337 | 734.971.905 |
| 20/9/2024 | 124,20 | 124,50 | +0,16% | 123,15 | 124,58 | 124,00 | 124,24 | 124,50 | 7.797 | 901.258.531 |
| 19/9/2024 | 124,17 | 124,30 | +0,10% | 123,98 | 125,00 | 124,41 | 124,23 | 124,30 | 8.192 | 331.851.774 |
| 18/9/2024 | 124,52 | 124,17 | -0,27% | 123,80 | 124,89 | 124,18 | 124,00 | 124,17 | 8.118 | 436.126.447 |
| 17/9/2024 | 124,59 | 124,50 | -0,01% | 124,25 | 124,96 | 124,52 | 124,40 | 124,50 | 7.290 | 353.617.064 |
| 16/9/2024 | 125,22 | 124,51 | -0,95% | 124,50 | 125,77 | 125,06 | 124,51 | 124,60 | 6.487 | 429.204.490 |
| 13/9/2024 | 125,89 | 125,70 | -0,15% | 125,10 | 125,99 | 125,48 | 125,69 | 125,70 | 6.532 | 401.078.035 |
| 12/9/2024 | 125,70 | 125,89 | +0,15% | 125,50 | 125,97 | 125,72 | 125,88 | 125,89 | 4.209 | 202.235.397 |
| 11/9/2024 | 125,95 | 125,70 | -0,18% | 125,51 | 126,01 | 125,86 | 125,53 | 125,70 | 4.226 | 288.553.428 |
| 10/9/2024 | 125,75 | 125,93 | +0,24% | 125,75 | 126,15 | 125,94 | 125,93 | 125,94 | 5.379 | 249.428.232 |
| 9/9/2024 | 126,12 | 125,63 | -0,39% | 125,60 | 126,33 | 126,01 | 125,63 | 125,80 | 4.978 | 331.933.046 |
| 6/9/2024 | 126,43 | 126,12 | -0,09% | 125,99 | 126,50 | 126,12 | 126,08 | 126,12 | 4.720 | 252.163.029 |
| 5/9/2024 | 126,24 | 126,23 | -0,01% | 125,96 | 126,61 | 126,17 | 126,15 | 126,23 | 3.513 | 304.275.906 |
| 4/9/2024 | 126,70 | 126,24 | -0,28% | 126,08 | 126,79 | 126,39 | 126,24 | 126,26 | 3.220 | 338.018.026 |
| 3/9/2024 | 126,80 | 126,60 | -0,10% | 126,27 | 126,80 | 126,57 | 126,55 | 126,60 | 3.302 | 339.493.664 |
| 2/9/2024 | 127,56 | 126,73 | -0,67% | 126,60 | 127,56 | 126,80 | 126,72 | 126,73 | 3.132 | 314.719.933 |
| 30/8/2024 | 127,50 | 127,59 | +0,26% | 127,49 | 127,80 | 127,70 | 127,59 | 127,69 | 4.780 | 349.587.332 |
| 29/8/2024 | 127,60 | 127,26 | +0,13% | 127,10 | 127,98 | 127,46 | 127,20 | 127,26 | 2.329 | 243.128.090 |
| 28/8/2024 | 127,58 | 127,10 | -0,37% | 127,10 | 128,17 | 127,51 | 127,10 | 127,64 | 2.792 | 300.710.791 |
| 27/8/2024 | 127,84 | 127,57 | -0,21% | 127,30 | 128,24 | 127,73 | 127,57 | 127,58 | 2.375 | 237.363.838 |
| 26/8/2024 | 127,75 | 127,84 | +0,07% | 127,70 | 128,37 | 127,95 | 127,80 | 127,84 | 2.421 | 295.901.973 |
| 23/8/2024 | 127,20 | 127,75 | +0,43% | 127,20 | 127,75 | 127,53 | 127,55 | 127,75 | 4.315 | 317.568.677 |
| 22/8/2024 | 127,60 | 127,20 | -0,31% | 127,14 | 127,70 | 127,31 | 127,20 | 127,29 | 3.785 | 217.510.241 |
| 21/8/2024 | 127,30 | 127,60 | +0,24% | 127,10 | 127,65 | 127,47 | 127,55 | 127,60 | 6.787 | 326.462.670 |
| 20/8/2024 | 127,36 | 127,30 | +0,03% | 127,18 | 127,67 | 127,31 | 127,23 | 127,30 | 3.608 | 279.909.577 |
| 19/8/2024 | 127,23 | 127,26 | +0,02% | 127,21 | 127,80 | 127,36 | 127,26 | 127,40 | 5.610 | 426.768.410 |
| 16/8/2024 | 127,50 | 127,23 | -0,03% | 127,02 | 127,50 | 127,21 | 127,18 | 127,23 | 5.850 | 413.347.478 |
| 15/8/2024 | 127,35 | 127,27 | -0,06% | 127,13 | 127,50 | 127,26 | 127,23 | 127,27 | 5.062 | 282.099.802 |
| 14/8/2024 | 127,28 | 127,35 | +0,16% | 127,10 | 127,50 | 127,34 | 127,33 | 127,35 | 4.300 | 266.257.322 |
| 13/8/2024 | 126,87 | 127,15 | +0,22% | 126,83 | 127,30 | 127,04 | 127,15 | 127,28 | 4.550 | 311.226.419 |
| 12/8/2024 | 127,02 | 126,87 | -0,12% | 126,81 | 127,20 | 126,91 | 126,85 | 126,87 | 3.755 | 618.340.688 |
| 9/8/2024 | 126,99 | 127,02 | +0,03% | 126,85 | 127,20 | 127,01 | 127,02 | 127,03 | 2.177 | 311.904.239 |
| 8/8/2024 | 127,16 | 126,98 | -0,01% | 126,93 | 127,29 | 127,08 | 126,98 | 126,99 | 3.956 | 464.853.259 |
| 7/8/2024 | 127,01 | 126,99 | -0,01% | 126,99 | 127,20 | 127,06 | 126,99 | 127,00 | 2.463 | 204.759.597 |
| 6/8/2024 | 127,05 | 127,00 | -0,03% | 126,93 | 127,45 | 127,09 | 126,96 | 127,00 | 3.278 | 271.582.155 |
| 5/8/2024 | 126,85 | 127,04 | +0,03% | 126,80 | 127,27 | 126,96 | 127,02 | 127,04 | 2.730 | 315.426.255 |
| 2/8/2024 | 127,00 | 127,00 | 0,00% | 126,92 | 127,50 | 127,12 | 127,00 | 127,28 | 3.385 | 453.752.934 |
| 1/8/2024 | 127,00 | 127,00 | -0,43% | 126,75 | 127,45 | 127,01 | 127,00 | 127,03 | 4.609 | 305.197.112 |
| 31/7/2024 | 128,35 | 127,55 | -0,12% | 127,35 | 128,48 | 127,60 | 127,54 | 127,55 | 4.461 | 355.163.815 |
| 30/7/2024 | 127,70 | 127,70 | 0,00% | 127,49 | 128,49 | 128,01 | 127,53 | 127,70 | 2.353 | 337.384.317 |
| 29/7/2024 | 128,66 | 127,70 | -1,39% | 127,51 | 128,88 | 128,10 | 127,69 | 127,70 | 3.212 | 287.711.983 |
| 26/7/2024 | 129,09 | 129,50 | +0,39% | 128,85 | 130,00 | 129,62 | 129,45 | 129,50 | 3.739 | 349.015.029 |
| 25/7/2024 | 129,00 | 129,00 | 0,00% | 128,20 | 129,49 | 129,03 | 129,00 | 129,10 | 1.474 | 645.938.760 |
| 24/7/2024 | 129,02 | 129,00 | +0,07% | 128,70 | 129,32 | 128,92 | 129,00 | 129,05 | 5.878 | 333.056.497 |
| 23/7/2024 | 128,90 | 128,91 | +0,08% | 128,57 | 129,13 | 128,88 | 128,91 | 129,02 | 2.982 | 254.775.716 |
| 22/7/2024 | 128,44 | 128,81 | -0,92% | 128,02 | 128,92 | 128,68 | 128,81 | 128,86 | 9.891 | 708.743.372 |
| 19/7/2024 | 129,83 | 130,01 | +0,36% | 129,06 | 130,42 | 129,84 | 130,01 | 130,27 | 2.174 | 265.009.437 |
| 18/7/2024 | 129,01 | 129,54 | +0,20% | 129,01 | 130,00 | 129,64 | 129,53 | 129,54 | 1.848 | 192.684.288 |
| 17/7/2024 | 129,44 | 129,28 | +0,31% | 128,92 | 129,88 | 129,52 | 128,92 | 129,28 | 2.446 | 200.292.233 |
| 16/7/2024 | 129,33 | 128,88 | -0,43% | 128,55 | 129,86 | 129,40 | 128,88 | 129,10 | 2.862 | 353.556.721 |
| 15/7/2024 | 129,22 | 129,44 | +0,17% | 128,10 | 129,50 | 128,92 | 129,39 | 129,44 | 4.710 | 433.273.128 |
| 12/7/2024 | 128,49 | 129,22 | +0,95% | 128,25 | 129,29 | 128,82 | 129,21 | 129,22 | 3.501 | 222.342.363 |
| 11/7/2024 | 128,00 | 128,01 | +0,01% | 127,95 | 129,30 | 128,54 | 128,01 | 128,62 | 3.630 | 292.466.503 |
| 10/7/2024 | 128,00 | 128,00 | 0,00% | 127,48 | 128,79 | 128,22 | 127,75 | 128,00 | 3.574 | 217.204.820 |
| 9/7/2024 | 128,16 | 128,00 | 0,00% | 127,80 | 128,89 | 128,21 | 128,00 | 128,22 | 2.167 | 231.363.738 |
| 8/7/2024 | 128,79 | 128,00 | -0,61% | 126,90 | 129,35 | 127,99 | 127,90 | 128,00 | 8.118 | 427.333.412 |
| 5/7/2024 | 127,70 | 128,79 | +0,89% | 127,70 | 128,85 | 128,46 | 128,70 | 128,79 | 4.505 | 272.251.362 |
| 4/7/2024 | 126,69 | 127,65 | +0,76% | 126,69 | 127,75 | 127,01 | 127,60 | 127,65 | 3.800 | 302.243.569 |
| 3/7/2024 | 126,66 | 126,69 | -0,06% | 126,07 | 126,74 | 126,42 | 126,65 | 126,69 | 4.110 | 270.091.674 |
| 2/7/2024 | 126,65 | 126,77 | +0,09% | 126,06 | 126,96 | 126,46 | 126,50 | 126,77 | 5.920 | 360.203.778 |
| 1/7/2024 | 128,58 | 126,65 | -2,31% | 126,65 | 128,95 | 127,23 | 126,65 | 126,96 | 6.634 | 443.469.393 |
| 28/6/2024 | 129,45 | 129,64 | +0,30% | 128,55 | 129,84 | 129,24 | 129,64 | 129,75 | 6.439 | 367.694.385 |
| 27/6/2024 | 128,49 | 129,25 | +0,60% | 128,49 | 129,32 | 128,88 | 129,25 | 129,32 | 3.244 | 212.009.483 |
| 26/6/2024 | 127,73 | 128,48 | +0,49% | 127,73 | 128,49 | 128,13 | 128,36 | 128,48 | 4.082 | 239.394.943 |
| 25/6/2024 | 127,00 | 127,85 | +0,79% | 126,65 | 127,99 | 127,38 | 127,53 | 127,85 | 2.632 | 254.734.232 |
| 24/6/2024 | 127,00 | 126,85 | -0,12% | 126,70 | 127,02 | 126,89 | 126,83 | 126,85 | 3.405 | 318.018.929 |
| 21/6/2024 | 126,91 | 127,00 | +0,07% | 126,67 | 127,00 | 126,94 | 126,98 | 127,00 | 3.092 | 238.715.934 |
| 20/6/2024 | 126,51 | 126,91 | +0,32% | 126,20 | 127,00 | 126,79 | 126,91 | 127,00 | 2.609 | 308.457.919 |
| 19/6/2024 | 126,96 | 126,51 | -0,39% | 126,51 | 127,09 | 126,89 | 126,51 | 126,57 | 2.835 | 295.151.399 |
| 18/6/2024 | 126,81 | 127,00 | +0,04% | 126,45 | 127,00 | 126,79 | 126,99 | 127,00 | 3.149 | 277.116.812 |
| 17/6/2024 | 127,00 | 126,95 | -0,12% | 126,45 | 127,00 | 126,68 | 126,95 | 126,99 | 6.337 | 413.725.482 |
| 14/6/2024 | 126,32 | 127,10 | +0,85% | 126,07 | 127,79 | 127,12 | 127,04 | 127,10 | 4.389 | 303.096.570 |
| 13/6/2024 | 127,50 | 126,03 | -1,15% | 125,76 | 127,60 | 126,53 | 126,03 | 126,60 | 4.304 | 368.658.952 |
| 12/6/2024 | 127,50 | 127,50 | 0,00% | 127,14 | 127,77 | 127,49 | 127,47 | 127,50 | 3.226 | 342.836.461 |
| 11/6/2024 | 127,90 | 127,50 | -0,34% | 127,46 | 127,90 | 127,57 | 127,50 | 127,52 | 3.687 | 261.314.675 |
| 10/6/2024 | 127,99 | 127,93 | -0,05% | 127,85 | 128,00 | 127,92 | 127,90 | 127,93 | 5.500 | 292.600.550 |
| 7/6/2024 | 128,05 | 128,00 | -0,04% | 127,81 | 128,20 | 127,95 | 128,00 | 127,92 | 4.290 | 319.126.071 |
| 6/6/2024 | 128,05 | 128,05 | +0,05% | 127,98 | 128,67 | 128,18 | 128,04 | 128,05 | 2.265 | 249.975.535 |
| 5/6/2024 | 128,50 | 127,99 | -0,40% | 127,69 | 128,59 | 128,09 | 127,99 | 128,07 | 3.080 | 276.754.709 |
| 4/6/2024 | 128,78 | 128,50 | -0,22% | 128,09 | 128,82 | 128,45 | 128,40 | 128,50 | 3.040 | 245.040.254 |
| 3/6/2024 | 129,10 | 128,78 | -0,82% | 128,55 | 129,70 | 128,84 | 128,78 | 128,82 | 5.375 | 338.983.660 |
| 31/5/2024 | 129,90 | 129,85 | -0,09% | 129,51 | 129,94 | 129,81 | 129,85 | 129,87 | 2.701 | 282.550.846 |
| 29/5/2024 | 129,10 | 129,97 | +0,73% | 129,05 | 130,00 | 129,58 | 129,95 | 129,97 | 4.119 | 220.476.026 |
| 28/5/2024 | 129,30 | 129,03 | -0,34% | 129,00 | 129,78 | 129,17 | 129,03 | 129,10 | 3.384 | 370.201.485 |
| 27/5/2024 | 129,60 | 129,47 | -0,10% | 129,05 | 129,98 | 129,48 | 129,47 | 129,48 | 5.533 | 337.613.219 |
| 24/5/2024 | 129,60 | 129,60 | +0,11% | 128,84 | 129,79 | 129,22 | 129,49 | 129,60 | 8.016 | 469.035.348 |
| 23/5/2024 | 129,80 | 129,46 | -0,32% | 129,36 | 130,40 | 129,67 | 129,41 | 129,46 | 2.991 | 313.855.937 |
| 22/5/2024 | 130,80 | 129,88 | -0,83% | 129,69 | 130,97 | 130,05 | 129,86 | 129,88 | 4.408 | 357.066.724 |
| 21/5/2024 | 129,97 | 130,97 | +0,80% | 129,75 | 130,97 | 130,07 | 130,97 | 130,99 | 7.817 | 479.698.232 |
| 20/5/2024 | 130,71 | 129,93 | -0,60% | 129,78 | 130,90 | 130,18 | 129,93 | 129,97 | 6.930 | 348.463.274 |
| 17/5/2024 | 130,83 | 130,71 | -0,18% | 130,43 | 131,12 | 130,72 | 130,61 | 130,71 | 3.402 | 267.833.577 |
| 16/5/2024 | 129,99 | 130,94 | +0,73% | 129,74 | 131,00 | 130,42 | 130,80 | 130,94 | 3.865 | 349.684.550 |
| 15/5/2024 | 129,66 | 129,99 | +0,25% | 129,60 | 130,18 | 129,89 | 129,98 | 129,99 | 4.688 | 382.424.073 |
| 14/5/2024 | 129,20 | 129,66 | +0,43% | 129,00 | 129,75 | 129,17 | 129,57 | 129,67 | 5.156 | 858.720.033 |
| 13/5/2024 | 130,11 | 129,10 | -0,77% | 129,10 | 130,45 | 129,53 | 129,10 | 129,37 | 6.743 | 683.432.890 |
| 10/5/2024 | 130,47 | 130,10 | -0,30% | 128,99 | 130,69 | 129,91 | 130,03 | 130,10 | 6.898 | 573.818.396 |
| 9/5/2024 | 130,63 | 130,49 | -0,15% | 130,30 | 130,99 | 130,66 | 130,47 | 130,49 | 4.169 | 299.071.340 |
| 8/5/2024 | 130,76 | 130,69 | -0,24% | 130,26 | 130,80 | 130,56 | 130,67 | 130,69 | 4.031 | 399.452.007 |
| 7/5/2024 | 131,00 | 131,01 | -0,08% | 130,71 | 131,12 | 130,89 | 131,01 | 131,02 | 4.002 | 350.501.171 |
| 6/5/2024 | 132,25 | 131,12 | -1,32% | 130,23 | 132,25 | 131,01 | 131,10 | 131,12 | 6.716 | 731.807.581 |
| 3/5/2024 | 133,00 | 132,87 | -0,10% | 132,22 | 133,64 | 132,77 | 132,87 | 132,89 | 4.188 | 295.720.872 |
| 2/5/2024 | 134,59 | 133,00 | -1,81% | 132,35 | 134,59 | 132,99 | 132,70 | 133,00 | 6.166 | 387.435.992 |
| 30/4/2024 | 134,79 | 135,45 | +0,49% | 134,20 | 135,46 | 134,87 | 134,95 | 135,45 | 5.566 | 279.122.298 |
| 29/4/2024 | 133,61 | 134,79 | +0,88% | 133,09 | 134,85 | 133,81 | 134,79 | 134,83 | 2.934 | 234.207.263 |
| 26/4/2024 | 133,69 | 133,61 | +0,08% | 132,60 | 133,98 | 133,13 | 133,60 | 133,61 | 6.568 | 278.162.251 |
| 25/4/2024 | 132,77 | 133,50 | +0,55% | 132,60 | 133,77 | 133,21 | 133,50 | 133,68 | 3.131 | 223.205.020 |
| 24/4/2024 | 132,86 | 132,77 | -0,06% | 132,15 | 133,08 | 132,55 | 132,76 | 132,77 | 4.730 | 265.424.589 |
| 23/4/2024 | 132,98 | 132,85 | -0,17% | 132,20 | 133,08 | 132,82 | 132,85 | 132,90 | 3.453 | 242.188.267 |
| 22/4/2024 | 133,21 | 133,08 | -0,10% | 132,18 | 133,99 | 132,89 | 133,05 | 133,08 | 4.737 | 292.943.389 |
| 19/4/2024 | 133,99 | 133,21 | -0,58% | 133,21 | 134,49 | 133,92 | 133,21 | 134,00 | 4.850 | 236.994.133 |
| 18/4/2024 | 133,78 | 133,99 | +0,43% | 133,00 | 134,34 | 133,66 | 133,98 | 133,99 | 3.944 | 303.716.363 |
| 17/4/2024 | 134,89 | 133,41 | -1,16% | 133,41 | 134,89 | 134,08 | 133,41 | 133,68 | 3.595 | 287.319.190 |
| 16/4/2024 | 133,92 | 134,98 | +0,79% | 133,40 | 135,81 | 134,17 | 134,98 | 135,00 | 8.769 | 342.895.053 |
| 15/4/2024 | 134,98 | 133,92 | -0,79% | 133,51 | 135,40 | 134,72 | 133,92 | 133,95 | 5.241 | 315.135.248 |
| 12/4/2024 | 134,28 | 134,98 | +0,52% | 134,28 | 135,00 | 134,75 | 134,73 | 134,98 | 3.819 | 246.785.688 |
| 11/4/2024 | 134,35 | 134,28 | -0,05% | 133,86 | 134,77 | 134,23 | 134,28 | 134,36 | 2.770 | 229.943.878 |
| 10/4/2024 | 134,19 | 134,35 | +0,19% | 133,20 | 134,40 | 133,85 | 134,30 | 134,35 | 4.367 | 290.508.272 |
| 9/4/2024 | 134,40 | 134,09 | -0,23% | 133,76 | 134,97 | 134,01 | 134,05 | 134,09 | 5.540 | 300.216.411 |
| 8/4/2024 | 135,30 | 134,40 | -0,81% | 134,01 | 135,61 | 134,63 | 134,18 | 134,40 | 6.469 | 467.036.738 |
| 5/4/2024 | 136,39 | 135,50 | -0,65% | 134,80 | 136,60 | 135,49 | 135,50 | 135,62 | 6.450 | 427.461.252 |
| 4/4/2024 | 136,49 | 136,38 | -0,03% | 135,05 | 136,75 | 136,17 | 136,38 | 136,39 | 5.005 | 267.888.799 |
| 3/4/2024 | 135,50 | 136,42 | +0,83% | 135,35 | 136,74 | 136,17 | 136,34 | 136,42 | 2.787 | 230.644.180 |
| 2/4/2024 | 136,22 | 135,30 | -0,68% | 134,65 | 136,50 | 135,30 | 135,30 | 135,35 | 5.600 | 333.846.981 |
| 1/4/2024 | 135,54 | 136,22 | -0,12% | 134,80 | 136,99 | 135,90 | 136,22 | 136,23 | 6.566 | 351.362.100 |
| 28/3/2024 | 136,48 | 136,39 | +0,19% | 136,39 | 137,77 | 136,99 | 136,35 | 136,39 | 4.321 | 287.213.967 |
| 27/3/2024 | 136,20 | 136,13 | -0,23% | 136,10 | 136,50 | 136,40 | 136,13 | 136,45 | 2.619 | 235.148.463 |
| 26/3/2024 | 136,80 | 136,44 | -0,04% | 136,00 | 136,80 | 136,36 | 136,17 | 136,45 | 2.686 | 218.981.916 |
| 25/3/2024 | 136,03 | 136,50 | +0,35% | 136,03 | 136,50 | 136,34 | 136,47 | 136,50 | 5.402 | 297.729.673 |
| 22/3/2024 | 135,60 | 136,03 | +0,35% | 135,34 | 136,43 | 135,93 | 135,91 | 136,03 | 4.454 | 249.200.473 |
| 21/3/2024 | 135,31 | 135,55 | +0,18% | 135,31 | 136,64 | 135,92 | 135,52 | 135,55 | 4.217 | 227.456.960 |
| 20/3/2024 | 135,52 | 135,31 | -0,04% | 134,70 | 136,88 | 135,64 | 135,28 | 135,31 | 4.802 | 252.969.772 |
| 19/3/2024 | 136,00 | 135,37 | -0,42% | 135,31 | 137,14 | 136,22 | 135,37 | 135,42 | 5.246 | 274.106.076 |
| 18/3/2024 | 136,68 | 135,94 | -0,54% | 135,46 | 137,15 | 136,73 | 135,90 | 135,94 | 3.472 | 271.824.682 |
| 15/3/2024 | 136,05 | 136,68 | +0,46% | 134,50 | 137,23 | 136,52 | 135,80 | 136,68 | 7.273 | 370.286.755 |
| 14/3/2024 | 134,21 | 136,05 | +1,39% | 134,11 | 136,05 | 134,89 | 135,49 | 136,12 | 5.199 | 317.806.178 |
| 13/3/2024 | 135,38 | 134,19 | -0,88% | 133,68 | 135,71 | 134,68 | 134,19 | 134,20 | 5.313 | 382.742.719 |
| 12/3/2024 | 136,90 | 135,38 | -1,11% | 135,05 | 137,18 | 135,91 | 135,25 | 135,38 | 7.131 | 465.656.079 |
| 11/3/2024 | 137,14 | 136,90 | -0,07% | 136,50 | 137,23 | 136,77 | 136,90 | 136,92 | 4.991 | 284.373.231 |
| 8/3/2024 | 137,00 | 137,00 | 0,00% | 136,50 | 137,23 | 137,07 | 0,00 | 0,00 | 7.966 | 239.737.490 |
| 7/3/2024 | 136,89 | 137,00 | +0,07% | 136,50 | 137,15 | 136,92 | 136,89 | 137,00 | 5.547 | 261.494.493 |
| 6/3/2024 | 135,98 | 136,90 | +0,69% | 135,95 | 137,00 | 136,81 | 136,90 | 137,00 | 3.995 | 189.043.554 |
| 5/3/2024 | 136,50 | 135,96 | -0,40% | 135,96 | 137,00 | 136,65 | 135,96 | 136,57 | 4.692 | 205.780.314 |
| 4/3/2024 | 136,44 | 136,50 | -0,01% | 136,35 | 137,30 | 136,68 | 136,50 | 136,67 | 5.375 | 288.806.162 |
| 1/3/2024 | 135,95 | 136,52 | -0,20% | 135,95 | 137,32 | 136,42 | 136,44 | 136,52 | 5.034 | 330.348.369 |
| 29/2/2024 | 136,42 | 136,80 | +0,29% | 136,42 | 138,00 | 137,00 | 136,80 | 137,21 | 8.257 | 394.106.381 |
| 28/2/2024 | 136,14 | 136,40 | +0,19% | 136,14 | 137,21 | 136,70 | 136,36 | 136,40 | 6.423 | 302.484.003 |
| 27/2/2024 | 136,40 | 136,14 | -0,04% | 135,85 | 137,21 | 136,58 | 136,14 | 136,20 | 7.176 | 406.413.111 |
| 26/2/2024 | 135,92 | 136,20 | +0,21% | 135,91 | 137,21 | 136,56 | 136,19 | 136,20 | 4.811 | 272.604.380 |
| 23/2/2024 | 135,70 | 135,92 | +0,32% | 135,32 | 136,24 | 135,78 | 0,00 | 0,00 | 5.407 | 372.981.041 |
| 22/2/2024 | 136,09 | 135,49 | -0,44% | 135,49 | 136,68 | 136,06 | 135,44 | 135,49 | 7.191 | 383.211.132 |
| 21/2/2024 | 136,40 | 136,09 | -0,23% | 135,72 | 137,00 | 136,29 | 135,95 | 136,09 | 7.500 | 370.902.689 |
| 20/2/2024 | 136,40 | 136,40 | 0,00% | 135,95 | 136,88 | 136,40 | 136,04 | 136,40 | 7.947 | 333.064.557 |
| 19/2/2024 | 136,80 | 136,40 | -0,29% | 136,01 | 137,21 | 136,71 | 136,15 | 136,40 | 6.826 | 357.359.235 |
| 16/2/2024 | 136,30 | 136,80 | +0,37% | 136,30 | 137,21 | 137,06 | 136,80 | 137,00 | 6.568 | 344.788.192 |
| 15/2/2024 | 137,91 | 136,30 | -1,17% | 135,68 | 138,36 | 137,01 | 136,30 | 136,48 | 7.538 | 438.966.594 |
| 14/2/2024 | 138,00 | 137,91 | -0,07% | 137,50 | 138,20 | 137,88 | 137,90 | 137,95 | 1.971 | 175.526.100 |
| 9/2/2024 | 135,95 | 138,00 | +1,51% | 135,94 | 138,12 | 137,29 | 0,00 | 0,00 | 4.641 | 260.647.814 |
| 8/2/2024 | 136,71 | 135,95 | -0,48% | 135,73 | 137,61 | 136,52 | 135,95 | 136,12 | 3.523 | 289.322.594 |
| 7/2/2024 | 136,49 | 136,60 | +0,08% | 136,49 | 138,49 | 137,55 | 136,60 | 136,97 | 6.135 | 258.212.195 |
| 6/2/2024 | 136,36 | 136,49 | +0,10% | 135,66 | 136,52 | 136,29 | 136,45 | 136,49 | 3.600 | 258.534.992 |
| 5/2/2024 | 135,82 | 136,36 | +0,40% | 135,67 | 137,07 | 136,13 | 136,35 | 136,36 | 4.553 | 308.659.371 |
| 2/2/2024 | 136,56 | 135,82 | 0,00% | 135,33 | 137,49 | 136,01 | 135,82 | 135,95 | 6.263 | 291.825.807 |