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.
HOFC11 - FII HOFFICEI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 26,51 | 26,94 | +0,04% | 26,41 | 28,02 | 27,45 | 26,87 | 27,36 | 118 | 6.405.877 |
| 12/5/2025 | 25,83 | 26,93 | +1,20% | 25,00 | 27,03 | 26,41 | 26,30 | 26,93 | 435 | 9.043.799 |
| 9/5/2025 | 26,40 | 26,61 | +0,53% | 25,74 | 26,90 | 26,20 | 26,60 | 26,61 | 61 | 568.664 |
| 8/5/2025 | 26,88 | 26,47 | -0,08% | 25,58 | 26,90 | 26,45 | 25,58 | 26,45 | 63 | 801.578 |
| 7/5/2025 | 26,87 | 26,49 | +5,37% | 25,51 | 26,87 | 25,95 | 25,87 | 26,50 | 51 | 661.740 |
| 6/5/2025 | 26,16 | 25,14 | -2,93% | 25,10 | 26,92 | 25,79 | 25,14 | 26,34 | 60 | 655.256 |
| 5/5/2025 | 25,00 | 25,90 | +5,71% | 25,00 | 27,01 | 26,14 | 25,30 | 25,90 | 262 | 6.427.841 |
| 2/5/2025 | 26,00 | 24,50 | -3,92% | 24,50 | 26,88 | 25,69 | 24,05 | 24,50 | 135 | 9.088.566 |
| 29/4/2025 | 24,21 | 25,50 | +2,74% | 24,21 | 25,50 | 24,75 | 25,05 | 25,50 | 82 | 3.937.946 |
| 28/4/2025 | 24,87 | 24,82 | -0,24% | 24,54 | 25,90 | 25,02 | 24,70 | 25,48 | 74 | 5.447.028 |
| 25/4/2025 | 24,29 | 24,88 | +0,36% | 24,04 | 24,96 | 24,59 | 24,60 | 24,90 | 58 | 895.229 |
| 24/4/2025 | 23,45 | 24,79 | +2,14% | 23,45 | 24,83 | 24,31 | 24,30 | 24,82 | 35 | 2.435.927 |
| 23/4/2025 | 24,31 | 24,27 | -0,16% | 23,83 | 24,35 | 24,02 | 24,27 | 24,28 | 1.321 | 5.499.377 |
| 22/4/2025 | 24,02 | 24,31 | -0,33% | 24,00 | 24,39 | 24,02 | 24,02 | 24,30 | 96 | 10.629.425 |
| 17/4/2025 | 24,49 | 24,39 | -0,37% | 24,00 | 24,50 | 24,11 | 24,39 | 24,40 | 52 | 3.165.729 |
| 16/4/2025 | 24,57 | 24,48 | +0,66% | 24,01 | 24,57 | 24,31 | 24,01 | 24,45 | 30 | 228.536 |
| 15/4/2025 | 24,07 | 24,32 | +1,33% | 23,62 | 24,32 | 23,79 | 24,30 | 24,32 | 38 | 856.682 |
| 14/4/2025 | 23,83 | 24,00 | -1,11% | 23,23 | 24,29 | 23,84 | 23,23 | 24,07 | 61 | 5.566.922 |
| 11/4/2025 | 24,51 | 24,27 | -0,94% | 24,27 | 24,52 | 24,46 | 24,27 | 24,47 | 27 | 802.503 |
| 10/4/2025 | 24,98 | 24,50 | +0,04% | 24,00 | 24,98 | 24,00 | 24,04 | 24,50 | 26 | 26.044.462 |
| 9/4/2025 | 24,11 | 24,49 | +0,08% | 23,99 | 24,49 | 24,01 | 24,05 | 24,49 | 128 | 15.184.063 |
| 8/4/2025 | 24,22 | 24,47 | -0,12% | 24,22 | 24,65 | 24,29 | 24,23 | 24,48 | 34 | 983.968 |
| 7/4/2025 | 24,12 | 24,50 | +1,58% | 24,12 | 24,98 | 24,48 | 24,24 | 24,49 | 91 | 1.833.781 |
| 4/4/2025 | 24,79 | 24,12 | -2,74% | 24,10 | 24,80 | 24,51 | 24,12 | 24,77 | 38 | 708.576 |
| 3/4/2025 | 24,26 | 24,80 | +0,12% | 23,58 | 24,80 | 24,35 | 24,33 | 24,80 | 64 | 2.896.269 |
| 2/4/2025 | 24,52 | 24,77 | -0,12% | 24,52 | 24,85 | 24,69 | 24,77 | 24,78 | 51 | 1.234.634 |
| 1/4/2025 | 24,52 | 24,80 | +1,18% | 24,39 | 25,10 | 24,44 | 24,54 | 24,80 | 70 | 5.893.249 |
| 31/3/2025 | 24,97 | 24,51 | -1,88% | 24,01 | 25,19 | 24,39 | 24,51 | 25,00 | 226 | 9.911.644 |
| 28/3/2025 | 24,49 | 24,98 | -0,04% | 24,32 | 24,99 | 24,69 | 24,60 | 24,98 | 60 | 5.064.196 |
| 27/3/2025 | 24,37 | 24,99 | 0,00% | 24,37 | 25,25 | 24,99 | 24,51 | 24,99 | 60 | 52.921.195 |
| 26/3/2025 | 24,86 | 24,99 | +0,52% | 24,80 | 25,44 | 24,98 | 24,86 | 24,99 | 54 | 6.151.226 |
| 25/3/2025 | 25,78 | 24,86 | -2,85% | 24,80 | 25,82 | 24,99 | 24,86 | 25,00 | 335 | 5.384.318 |
| 24/3/2025 | 25,96 | 25,59 | -1,50% | 24,49 | 25,96 | 25,28 | 25,22 | 25,59 | 166 | 9.070.225 |
| 21/3/2025 | 26,00 | 25,98 | +0,70% | 25,02 | 26,13 | 25,94 | 25,98 | 25,99 | 79 | 4.164.703 |
| 20/3/2025 | 25,26 | 25,80 | +2,14% | 25,00 | 25,94 | 25,23 | 25,63 | 25,80 | 189 | 5.851.233 |
| 19/3/2025 | 26,38 | 25,26 | -4,32% | 25,26 | 26,38 | 25,67 | 25,26 | 25,75 | 55 | 4.671.174 |
| 18/3/2025 | 26,41 | 26,40 | 0,00% | 25,82 | 26,41 | 25,95 | 25,84 | 26,40 | 71 | 9.014.616 |
| 17/3/2025 | 26,00 | 26,40 | +1,54% | 25,21 | 26,40 | 25,86 | 25,51 | 26,39 | 80 | 6.408.683 |
| 14/3/2025 | 25,79 | 26,00 | +0,42% | 25,51 | 26,00 | 25,88 | 25,58 | 26,00 | 53 | 4.077.402 |
| 13/3/2025 | 25,36 | 25,89 | +2,09% | 25,25 | 25,94 | 25,40 | 25,89 | 25,90 | 36 | 1.902.526 |
| 12/3/2025 | 25,10 | 25,36 | +1,00% | 25,02 | 25,45 | 25,20 | 25,31 | 25,36 | 60 | 1.466.709 |
| 11/3/2025 | 24,78 | 25,11 | -2,03% | 24,78 | 25,69 | 25,12 | 25,11 | 25,33 | 385 | 5.155.745 |
| 10/3/2025 | 25,54 | 25,63 | -3,25% | 25,54 | 26,39 | 25,77 | 25,60 | 25,63 | 70 | 3.358.012 |
| 7/3/2025 | 25,85 | 26,49 | +6,69% | 24,72 | 26,49 | 25,54 | 25,90 | 26,49 | 132 | 3.706.222 |
| 6/3/2025 | 26,00 | 24,83 | -4,50% | 24,56 | 26,20 | 25,35 | 24,83 | 25,90 | 405 | 21.574.142 |
| 5/3/2025 | 26,50 | 26,00 | -2,99% | 25,06 | 26,50 | 25,82 | 25,43 | 26,00 | 62 | 4.294.935 |
| 28/2/2025 | 26,23 | 26,80 | +2,17% | 25,29 | 26,99 | 26,21 | 26,40 | 26,80 | 164 | 6.747.373 |
| 27/2/2025 | 25,01 | 26,23 | +4,88% | 24,14 | 26,99 | 25,12 | 25,01 | 26,23 | 4.897 | 77.439.684 |
| 26/2/2025 | 24,51 | 25,01 | 0,00% | 24,00 | 25,01 | 24,10 | 24,63 | 25,01 | 964 | 57.274.453 |
| 25/2/2025 | 24,50 | 25,01 | +2,00% | 24,02 | 25,01 | 24,48 | 24,41 | 25,01 | 442 | 18.360.981 |
| 24/2/2025 | 24,99 | 24,52 | -0,93% | 24,49 | 24,99 | 24,53 | 24,52 | 24,70 | 283 | 4.063.021 |
| 21/2/2025 | 24,95 | 24,75 | +0,20% | 24,32 | 25,00 | 24,42 | 24,75 | 24,90 | 329 | 8.515.430 |
| 20/2/2025 | 24,79 | 24,70 | -0,36% | 24,16 | 24,90 | 24,47 | 24,70 | 24,90 | 251 | 9.000.960 |
| 19/2/2025 | 24,70 | 24,79 | -0,16% | 24,70 | 24,95 | 24,77 | 24,72 | 24,99 | 333 | 5.145.160 |
| 18/2/2025 | 24,80 | 24,83 | +0,12% | 24,53 | 25,18 | 24,67 | 24,83 | 24,84 | 551 | 17.156.160 |
| 17/2/2025 | 25,25 | 24,80 | -0,80% | 24,71 | 25,50 | 25,21 | 24,71 | 25,00 | 101 | 4.682.898 |
| 14/2/2025 | 25,43 | 25,00 | 0,00% | 24,50 | 25,43 | 24,97 | 24,82 | 25,00 | 358 | 67.364.570 |
| 13/2/2025 | 25,00 | 25,00 | 0,00% | 24,75 | 25,79 | 24,99 | 24,83 | 25,00 | 322 | 161.814.961 |
| 12/2/2025 | 25,00 | 25,00 | 0,00% | 24,75 | 25,17 | 24,99 | 24,76 | 25,00 | 636 | 130.309.423 |
| 11/2/2025 | 25,05 | 25,00 | -2,23% | 24,70 | 25,77 | 24,94 | 25,00 | 25,06 | 360 | 3.953.528 |
| 10/2/2025 | 25,45 | 25,57 | +1,51% | 24,70 | 25,57 | 25,44 | 25,03 | 25,57 | 400 | 69.951.783 |
| 7/2/2025 | 25,00 | 25,19 | +2,82% | 24,32 | 25,53 | 25,03 | 25,19 | 25,20 | 864 | 81.015.005 |
| 6/2/2025 | 24,60 | 24,50 | -0,41% | 23,00 | 24,96 | 23,62 | 24,50 | 24,90 | 2.902 | 46.453.092 |
| 5/2/2025 | 24,75 | 24,60 | -0,93% | 24,52 | 24,99 | 24,68 | 24,60 | 24,80 | 910 | 23.805.629 |
| 4/2/2025 | 25,79 | 24,83 | -3,72% | 24,77 | 25,99 | 24,93 | 24,83 | 25,23 | 414 | 13.064.475 |
| 3/2/2025 | 26,00 | 25,79 | -4,45% | 24,11 | 26,13 | 25,75 | 25,79 | 26,00 | 353 | 238.580.233 |
| 31/1/2025 | 25,01 | 26,99 | +5,84% | 24,51 | 26,99 | 25,14 | 26,90 | 26,99 | 3.527 | 147.810.195 |
| 30/1/2025 | 24,98 | 25,50 | +2,08% | 24,26 | 26,99 | 24,95 | 25,04 | 25,50 | 4.365 | 143.982.791 |
| 29/1/2025 | 25,07 | 24,98 | +0,64% | 23,87 | 25,21 | 24,19 | 24,20 | 24,98 | 1.404 | 6.051.826 |
| 28/1/2025 | 24,10 | 24,82 | +0,08% | 23,81 | 24,90 | 24,04 | 24,81 | 24,82 | 344 | 7.594.652 |
| 27/1/2025 | 23,50 | 24,80 | +5,98% | 23,00 | 24,80 | 23,63 | 24,80 | 24,93 | 662 | 11.033.443 |
| 24/1/2025 | 23,52 | 23,40 | -2,50% | 23,02 | 24,06 | 23,60 | 23,40 | 23,78 | 365 | 4.587.059 |
| 23/1/2025 | 23,21 | 24,00 | +3,40% | 22,65 | 24,00 | 22,86 | 23,21 | 24,00 | 506 | 11.706.788 |
| 22/1/2025 | 25,17 | 23,21 | -3,29% | 22,91 | 25,17 | 23,27 | 23,21 | 23,97 | 1.943 | 7.989.201 |
| 21/1/2025 | 24,91 | 24,00 | -2,68% | 22,66 | 24,91 | 23,75 | 24,00 | 24,28 | 1.311 | 13.653.994 |
| 20/1/2025 | 24,98 | 24,66 | -0,96% | 24,16 | 24,98 | 24,54 | 24,15 | 24,66 | 137 | 17.160.225 |
| 17/1/2025 | 24,76 | 24,90 | +0,57% | 24,57 | 25,30 | 25,01 | 24,86 | 24,90 | 72 | 862.978 |
| 16/1/2025 | 25,24 | 24,76 | -0,96% | 24,64 | 25,25 | 25,00 | 24,76 | 25,00 | 102 | 4.526.674 |
| 15/1/2025 | 25,31 | 25,00 | -0,75% | 24,54 | 25,31 | 24,89 | 24,60 | 25,00 | 342 | 4.314.355 |
| 14/1/2025 | 24,99 | 25,19 | +0,80% | 24,51 | 25,19 | 24,95 | 24,80 | 25,19 | 128 | 14.556.870 |
| 13/1/2025 | 25,15 | 24,99 | -0,68% | 24,03 | 25,15 | 24,41 | 24,15 | 24,99 | 931 | 19.392.831 |
| 10/1/2025 | 24,09 | 25,16 | +2,40% | 24,09 | 25,26 | 24,80 | 24,50 | 25,16 | 1.113 | 18.955.243 |
| 9/1/2025 | 24,61 | 24,57 | -0,16% | 23,00 | 24,85 | 23,33 | 24,00 | 24,57 | 705 | 15.900.422 |
| 8/1/2025 | 24,88 | 24,61 | -1,05% | 24,31 | 24,99 | 24,77 | 24,40 | 24,90 | 711 | 9.474.685 |
| 7/1/2025 | 24,84 | 24,87 | +0,16% | 24,31 | 25,00 | 24,90 | 24,74 | 24,88 | 720 | 4.903.201 |
| 6/1/2025 | 25,00 | 24,83 | +0,40% | 24,69 | 25,99 | 25,22 | 24,83 | 24,99 | 681 | 19.969.518 |
| 3/1/2025 | 25,05 | 24,73 | -0,64% | 24,41 | 25,99 | 25,03 | 24,73 | 25,74 | 1.037 | 192.227.304 |
| 2/1/2025 | 24,97 | 24,89 | -0,32% | 24,02 | 25,00 | 24,67 | 24,31 | 24,89 | 592 | 7.137.616 |
| 30/12/2024 | 23,37 | 24,97 | +8,00% | 23,30 | 25,00 | 24,92 | 24,97 | 24,99 | 982 | 139.646.304 |
| 27/12/2024 | 24,41 | 23,12 | -5,28% | 22,50 | 27,00 | 24,99 | 23,12 | 24,76 | 7.805 | 457.703.076 |
| 26/12/2024 | 22,55 | 24,41 | +9,36% | 22,55 | 24,99 | 24,08 | 24,41 | 24,58 | 681 | 36.329.846 |
| 23/12/2024 | 22,34 | 22,32 | +0,95% | 22,00 | 23,71 | 22,96 | 22,37 | 23,21 | 1.680 | 23.588.525 |
| 20/12/2024 | 22,05 | 22,11 | +1,28% | 21,83 | 23,41 | 22,27 | 22,11 | 22,49 | 301 | 3.635.675 |
| 19/12/2024 | 23,73 | 21,83 | -7,07% | 21,61 | 23,79 | 21,99 | 21,83 | 22,62 | 630 | 5.363.516 |
| 18/12/2024 | 22,70 | 23,49 | -0,89% | 21,63 | 23,82 | 23,41 | 22,88 | 23,49 | 120 | 10.035.143 |
| 17/12/2024 | 24,85 | 23,70 | -3,66% | 19,60 | 24,85 | 21,56 | 23,70 | 23,80 | 3.004 | 29.656.463 |
| 16/12/2024 | 22,01 | 24,60 | +11,77% | 22,01 | 25,43 | 24,91 | 24,60 | 24,99 | 490 | 149.918.041 |
| 13/12/2024 | 22,53 | 22,01 | -1,30% | 20,54 | 23,80 | 23,43 | 22,01 | 23,30 | 473 | 39.828.464 |
| 12/12/2024 | 22,00 | 22,30 | +0,04% | 20,50 | 22,30 | 20,69 | 22,30 | 22,40 | 1.001 | 27.730.134 |
| 11/12/2024 | 20,82 | 22,29 | +3,87% | 20,82 | 22,29 | 21,24 | 21,50 | 22,30 | 374 | 11.459.675 |
| 10/12/2024 | 23,09 | 21,46 | -6,29% | 21,13 | 23,09 | 21,39 | 21,46 | 21,87 | 736 | 11.664.112 |
| 9/12/2024 | 21,20 | 22,90 | +8,02% | 21,13 | 23,52 | 22,01 | 22,03 | 22,90 | 137 | 3.103.455 |
| 6/12/2024 | 23,12 | 21,20 | -7,38% | 21,02 | 23,70 | 21,65 | 21,20 | 23,20 | 552 | 6.380.425 |
| 5/12/2024 | 23,80 | 22,89 | -3,78% | 22,44 | 23,80 | 22,91 | 22,89 | 22,90 | 299 | 3.599.912 |
| 4/12/2024 | 21,91 | 23,79 | +7,94% | 21,73 | 24,00 | 23,01 | 23,63 | 23,79 | 1.957 | 6.907.296 |
| 3/12/2024 | 22,81 | 22,04 | -3,38% | 22,00 | 23,09 | 22,41 | 22,04 | 22,70 | 3.395 | 21.156.710 |
| 2/12/2024 | 24,65 | 22,81 | -6,52% | 22,81 | 24,97 | 23,17 | 22,81 | 23,00 | 2.059 | 9.633.211 |
| 29/11/2024 | 24,39 | 24,40 | +0,87% | 22,00 | 24,40 | 23,30 | 23,43 | 24,40 | 2.194 | 80.969.221 |
| 28/11/2024 | 24,43 | 24,19 | -1,10% | 24,08 | 24,45 | 24,15 | 24,12 | 24,19 | 523 | 10.564.158 |
| 27/11/2024 | 24,82 | 24,46 | -1,37% | 24,10 | 25,59 | 24,66 | 24,46 | 24,57 | 134 | 3.791.411 |
| 26/11/2024 | 24,49 | 24,80 | +2,27% | 24,08 | 24,81 | 24,56 | 24,31 | 24,81 | 128 | 3.237.487 |
| 25/11/2024 | 25,45 | 24,25 | -2,02% | 24,25 | 25,66 | 24,29 | 24,25 | 24,31 | 1.991 | 15.116.811 |
| 22/11/2024 | 24,87 | 24,75 | -0,20% | 24,08 | 25,09 | 24,23 | 24,75 | 25,10 | 90 | 5.369.387 |
| 21/11/2024 | 25,67 | 24,80 | -3,39% | 24,61 | 25,67 | 24,87 | 24,80 | 24,82 | 62 | 572.046 |
| 19/11/2024 | 24,99 | 25,67 | +2,68% | 24,38 | 25,67 | 24,77 | 24,49 | 25,67 | 95 | 1.404.461 |
| 18/11/2024 | 24,60 | 25,00 | +1,67% | 24,35 | 25,00 | 24,63 | 24,50 | 25,00 | 47 | 4.329.150 |
| 14/11/2024 | 24,30 | 24,59 | -0,85% | 24,00 | 24,79 | 24,15 | 24,11 | 24,59 | 42 | 3.173.449 |
| 13/11/2024 | 25,36 | 24,80 | -1,20% | 24,49 | 25,49 | 24,84 | 24,42 | 24,50 | 74 | 12.614.418 |
| 12/11/2024 | 25,33 | 25,10 | -3,42% | 25,10 | 25,99 | 25,11 | 25,10 | 25,96 | 108 | 5.895.269 |
| 11/11/2024 | 26,88 | 25,99 | -3,31% | 25,34 | 27,18 | 25,96 | 25,33 | 25,99 | 75 | 2.596.914 |
| 8/11/2024 | 25,54 | 26,88 | +3,11% | 25,54 | 28,03 | 27,33 | 26,37 | 26,88 | 296 | 27.747.738 |
| 7/11/2024 | 26,10 | 26,07 | -0,15% | 25,30 | 26,10 | 25,76 | 25,34 | 26,08 | 36 | 275.729 |
| 6/11/2024 | 25,31 | 26,11 | +3,73% | 25,10 | 26,11 | 25,76 | 25,34 | 25,95 | 49 | 3.533.040 |
| 5/11/2024 | 25,40 | 25,17 | +0,12% | 25,10 | 25,40 | 25,10 | 25,10 | 25,19 | 216 | 2.254.777 |
| 4/11/2024 | 25,12 | 25,14 | +0,12% | 25,10 | 25,19 | 25,10 | 25,10 | 25,14 | 25 | 2.573.005 |
| 1/11/2024 | 26,00 | 25,11 | -3,42% | 25,10 | 26,00 | 25,17 | 25,11 | 25,27 | 538 | 10.751.443 |
| 31/10/2024 | 25,24 | 26,00 | +3,01% | 25,10 | 26,70 | 25,68 | 26,00 | 26,59 | 749 | 28.747.838 |
| 30/10/2024 | 25,10 | 25,24 | +0,52% | 25,10 | 25,25 | 25,10 | 25,10 | 25,24 | 28 | 2.357.206 |
| 29/10/2024 | 25,10 | 25,11 | -0,52% | 25,10 | 25,30 | 25,12 | 25,11 | 25,26 | 74 | 5.059.522 |
| 28/10/2024 | 25,10 | 25,24 | +0,56% | 25,10 | 25,25 | 25,14 | 25,14 | 25,24 | 39 | 1.845.611 |
| 25/10/2024 | 25,10 | 25,10 | 0,00% | 25,00 | 25,24 | 25,08 | 25,10 | 25,23 | 35 | 2.604.289 |
| 24/10/2024 | 25,40 | 25,10 | 0,00% | 25,10 | 25,40 | 25,16 | 25,10 | 25,30 | 44 | 2.907.024 |
| 23/10/2024 | 25,10 | 25,10 | -3,46% | 25,10 | 25,83 | 25,11 | 25,10 | 25,58 | 479 | 14.026.719 |
| 22/10/2024 | 25,39 | 26,00 | +2,48% | 25,10 | 26,00 | 25,39 | 25,10 | 26,00 | 205 | 16.544.310 |
| 21/10/2024 | 25,37 | 25,37 | 0,00% | 25,37 | 26,57 | 25,40 | 25,37 | 25,58 | 73 | 4.113.092 |
| 18/10/2024 | 25,89 | 25,37 | -2,05% | 25,37 | 25,90 | 25,60 | 25,37 | 26,23 | 27 | 9.841.264 |
| 17/10/2024 | 26,26 | 25,90 | -3,36% | 25,11 | 26,31 | 25,49 | 25,38 | 25,90 | 450 | 13.871.823 |
| 16/10/2024 | 26,00 | 26,80 | +3,08% | 25,49 | 26,80 | 26,51 | 25,13 | 26,80 | 40 | 1.898.507 |
| 15/10/2024 | 25,73 | 26,00 | +1,05% | 25,10 | 26,15 | 25,52 | 25,90 | 26,00 | 840 | 15.001.982 |
| 14/10/2024 | 25,28 | 25,73 | -0,19% | 23,79 | 25,99 | 25,14 | 25,73 | 25,90 | 77 | 3.382.077 |
| 11/10/2024 | 26,17 | 25,78 | -2,68% | 25,20 | 26,17 | 25,55 | 25,25 | 25,78 | 747 | 6.056.784 |
| 10/10/2024 | 25,90 | 26,49 | -0,67% | 25,76 | 26,49 | 26,07 | 25,74 | 26,49 | 33 | 2.018.232 |
| 9/10/2024 | 26,79 | 26,67 | -0,49% | 26,20 | 26,80 | 26,51 | 26,44 | 26,68 | 35 | 1.304.731 |
| 8/10/2024 | 27,86 | 26,80 | -4,29% | 25,83 | 27,94 | 26,52 | 26,00 | 26,80 | 525 | 23.044.224 |
| 7/10/2024 | 26,43 | 28,00 | +3,82% | 25,70 | 28,00 | 27,56 | 27,20 | 28,00 | 1.762 | 54.611.601 |
| 4/10/2024 | 26,99 | 26,97 | -0,11% | 25,51 | 26,99 | 26,39 | 25,51 | 26,97 | 870 | 5.763.763 |
| 3/10/2024 | 25,56 | 27,00 | +0,07% | 25,29 | 28,00 | 26,08 | 26,01 | 27,00 | 106 | 7.556.088 |
| 2/10/2024 | 27,23 | 26,98 | -2,91% | 26,01 | 27,23 | 26,52 | 26,98 | 26,99 | 31 | 2.779.540 |
| 1/10/2024 | 27,90 | 27,79 | -0,04% | 25,54 | 27,90 | 26,62 | 27,00 | 27,79 | 53 | 5.646.595 |
| 30/9/2024 | 26,40 | 27,80 | +6,31% | 25,60 | 27,80 | 26,88 | 26,15 | 27,80 | 242 | 9.870.480 |
| 26/9/2024 | 26,08 | 26,15 | -1,51% | 25,52 | 26,15 | 25,77 | 25,54 | 26,15 | 52 | 4.833.511 |
| 25/9/2024 | 26,96 | 26,55 | -1,67% | 25,52 | 26,96 | 25,62 | 25,52 | 26,55 | 196 | 16.707.218 |
| 24/9/2024 | 27,50 | 27,00 | -0,74% | 25,51 | 27,50 | 25,95 | 26,80 | 27,00 | 3.303 | 17.859.229 |
| 23/9/2024 | 27,03 | 27,20 | +0,55% | 26,74 | 27,20 | 26,78 | 26,76 | 27,15 | 41 | 1.810.656 |
| 20/9/2024 | 27,07 | 27,05 | -1,28% | 25,40 | 28,11 | 26,74 | 26,74 | 27,07 | 638 | 8.043.443 |
| 19/9/2024 | 27,86 | 27,40 | -2,53% | 27,07 | 27,86 | 27,32 | 27,35 | 27,47 | 41 | 1.811.591 |
| 18/9/2024 | 27,87 | 28,11 | +0,86% | 27,86 | 28,11 | 27,88 | 27,86 | 28,11 | 1.440 | 6.140.498 |
| 17/9/2024 | 28,84 | 27,87 | -2,21% | 27,86 | 28,84 | 27,99 | 27,86 | 27,95 | 52 | 13.264.916 |
| 16/9/2024 | 28,85 | 28,50 | -1,21% | 28,30 | 29,13 | 28,79 | 28,50 | 29,12 | 40 | 2.128.147 |
| 13/9/2024 | 28,54 | 28,85 | -0,52% | 28,54 | 29,45 | 29,15 | 28,85 | 29,13 | 34 | 1.329.389 |
| 12/9/2024 | 30,79 | 29,00 | -6,15% | 28,74 | 30,85 | 29,60 | 28,00 | 29,00 | 138 | 157.799.002 |
| 11/9/2024 | 30,97 | 30,90 | +4,04% | 28,52 | 30,97 | 29,37 | 29,42 | 30,90 | 161 | 3.757.314 |
| 10/9/2024 | 29,77 | 29,70 | -0,24% | 28,33 | 31,00 | 30,32 | 29,70 | 30,98 | 219 | 57.735.052 |
| 9/9/2024 | 30,20 | 29,77 | -1,06% | 27,86 | 30,20 | 29,19 | 29,77 | 29,99 | 142 | 7.713.074 |
| 6/9/2024 | 30,20 | 30,09 | -1,12% | 28,99 | 30,20 | 29,18 | 30,00 | 30,10 | 133 | 16.144.803 |
| 5/9/2024 | 29,06 | 30,43 | +1,81% | 29,06 | 30,43 | 29,60 | 29,96 | 30,00 | 112 | 5.627.360 |
| 4/9/2024 | 29,83 | 29,89 | -0,03% | 29,83 | 30,55 | 30,02 | 29,89 | 30,20 | 63 | 4.800.412 |
| 3/9/2024 | 31,49 | 29,90 | -5,08% | 29,90 | 31,49 | 30,18 | 29,90 | 30,08 | 204 | 9.180.396 |
| 2/9/2024 | 31,21 | 31,50 | -1,10% | 29,81 | 31,80 | 30,49 | 30,20 | 31,50 | 154 | 13.267.810 |
| 30/8/2024 | 31,57 | 31,85 | +0,79% | 29,81 | 31,85 | 30,87 | 30,41 | 31,85 | 815 | 44.283.446 |
| 29/8/2024 | 30,20 | 31,60 | +3,27% | 29,69 | 31,60 | 30,04 | 30,60 | 31,60 | 137 | 21.104.550 |
| 28/8/2024 | 29,87 | 30,60 | +1,32% | 29,82 | 30,64 | 30,49 | 30,42 | 30,50 | 15 | 436.045 |
| 27/8/2024 | 30,20 | 30,20 | +0,20% | 29,46 | 30,47 | 30,07 | 30,20 | 30,47 | 66 | 5.238.194 |
| 26/8/2024 | 30,30 | 30,14 | -0,53% | 30,13 | 30,50 | 30,18 | 30,14 | 30,20 | 71 | 6.426.411 |
| 23/8/2024 | 30,26 | 30,30 | +0,13% | 29,71 | 30,48 | 30,10 | 30,30 | 30,46 | 40 | 5.004.087 |
| 22/8/2024 | 30,00 | 30,26 | +0,87% | 29,01 | 30,70 | 29,97 | 30,00 | 30,26 | 53 | 4.130.855 |
| 21/8/2024 | 30,14 | 30,00 | +0,20% | 30,00 | 30,50 | 30,32 | 29,79 | 30,00 | 163 | 11.467.145 |
| 20/8/2024 | 29,13 | 29,94 | +0,71% | 28,98 | 30,50 | 29,95 | 29,94 | 30,00 | 116 | 8.917.585 |
| 19/8/2024 | 29,52 | 29,73 | +0,10% | 29,52 | 30,70 | 29,87 | 29,73 | 29,90 | 91 | 11.650.024 |
| 16/8/2024 | 30,45 | 29,70 | +0,68% | 29,70 | 30,70 | 30,19 | 29,70 | 29,99 | 80 | 6.661.382 |
| 15/8/2024 | 30,00 | 29,50 | -1,67% | 29,50 | 30,53 | 29,63 | 29,50 | 29,94 | 72 | 6.421.399 |
| 14/8/2024 | 29,99 | 30,00 | -1,15% | 28,97 | 30,00 | 29,47 | 29,61 | 29,95 | 312 | 49.233.641 |
| 13/8/2024 | 29,40 | 30,35 | +4,51% | 29,07 | 30,40 | 29,85 | 30,15 | 30,35 | 145 | 15.026.145 |
| 12/8/2024 | 28,59 | 29,04 | -0,38% | 28,59 | 29,04 | 28,96 | 29,04 | 29,40 | 25 | 892.211 |
| 9/8/2024 | 29,72 | 29,15 | -1,92% | 28,66 | 29,85 | 29,49 | 29,14 | 29,15 | 68 | 2.651.671 |
| 8/8/2024 | 29,78 | 29,72 | -0,27% | 29,01 | 30,15 | 29,79 | 29,72 | 30,02 | 79 | 6.393.837 |
| 7/8/2024 | 29,44 | 29,80 | +1,19% | 28,43 | 30,00 | 29,49 | 29,80 | 29,84 | 78 | 5.345.173 |
| 6/8/2024 | 29,31 | 29,45 | +0,48% | 28,17 | 29,45 | 29,02 | 29,32 | 29,45 | 49 | 4.094.882 |
| 5/8/2024 | 29,61 | 29,31 | -0,98% | 28,00 | 29,61 | 28,31 | 28,80 | 29,34 | 81 | 5.448.008 |
| 2/8/2024 | 27,88 | 29,60 | +4,56% | 27,88 | 29,99 | 29,17 | 28,31 | 29,59 | 55 | 2.947.110 |
| 1/8/2024 | 29,17 | 28,31 | -3,08% | 27,87 | 29,17 | 28,24 | 28,31 | 28,49 | 111 | 19.062.547 |
| 31/7/2024 | 27,86 | 29,21 | +3,14% | 27,86 | 29,21 | 27,88 | 27,99 | 29,21 | 72 | 203.177.623 |
| 30/7/2024 | 28,86 | 28,32 | -1,87% | 27,40 | 28,86 | 27,87 | 27,86 | 28,30 | 1.252 | 15.924.066 |
| 29/7/2024 | 29,03 | 28,86 | -2,37% | 28,36 | 29,08 | 28,70 | 28,36 | 28,87 | 38 | 674.512 |
| 26/7/2024 | 29,62 | 29,56 | -0,20% | 29,14 | 29,62 | 29,52 | 28,85 | 29,57 | 28 | 587.644 |
| 25/7/2024 | 28,54 | 29,62 | +1,61% | 28,11 | 29,64 | 28,98 | 28,55 | 29,62 | 34 | 979.782 |
| 24/7/2024 | 28,78 | 29,15 | +1,29% | 27,92 | 29,15 | 28,31 | 28,21 | 29,15 | 165 | 3.851.269 |
| 23/7/2024 | 28,25 | 28,78 | +2,24% | 28,05 | 28,78 | 28,12 | 28,05 | 28,78 | 64 | 4.297.583 |
| 22/7/2024 | 28,02 | 28,15 | +0,18% | 28,00 | 28,38 | 28,14 | 28,15 | 28,31 | 114 | 2.865.447 |
| 19/7/2024 | 28,10 | 28,10 | 0,00% | 28,10 | 28,94 | 28,10 | 28,10 | 28,23 | 53 | 2.566.423 |
| 18/7/2024 | 28,50 | 28,10 | -1,40% | 28,10 | 28,50 | 28,15 | 28,10 | 28,30 | 99 | 2.730.929 |
| 17/7/2024 | 28,97 | 28,50 | -1,62% | 28,29 | 29,15 | 28,56 | 28,35 | 28,50 | 542 | 16.563.645 |
| 16/7/2024 | 29,01 | 28,97 | -0,14% | 28,52 | 29,81 | 28,92 | 28,55 | 28,97 | 133 | 7.479.829 |
| 15/7/2024 | 29,50 | 29,01 | -1,66% | 28,70 | 30,41 | 29,54 | 29,01 | 29,61 | 188 | 8.819.469 |
| 12/7/2024 | 29,00 | 29,50 | 0,00% | 28,52 | 29,50 | 28,88 | 29,50 | 30,07 | 953 | 6.940.770 |
| 11/7/2024 | 29,19 | 29,50 | 0,00% | 28,05 | 29,90 | 28,81 | 29,50 | 30,01 | 952 | 12.374.907 |
| 10/7/2024 | 30,08 | 29,50 | -1,67% | 29,50 | 30,08 | 29,66 | 29,44 | 29,50 | 832 | 10.793.172 |
| 9/7/2024 | 29,94 | 30,00 | -3,19% | 29,30 | 30,70 | 29,78 | 30,00 | 30,20 | 243 | 12.402.942 |
| 8/7/2024 | 30,40 | 30,99 | +1,61% | 29,31 | 30,99 | 29,90 | 30,10 | 30,99 | 79 | 5.358.732 |
| 5/7/2024 | 29,41 | 30,50 | +3,74% | 29,40 | 30,50 | 29,48 | 29,60 | 30,69 | 64 | 19.353.968 |
| 4/7/2024 | 30,49 | 29,40 | -1,34% | 28,80 | 30,69 | 29,65 | 29,40 | 29,62 | 173 | 16.029.824 |
| 3/7/2024 | 30,00 | 29,80 | -0,67% | 28,99 | 31,50 | 29,21 | 29,19 | 29,80 | 191 | 15.707.558 |
| 2/7/2024 | 29,74 | 30,00 | -0,33% | 28,70 | 30,00 | 29,18 | 29,30 | 30,00 | 319 | 10.081.901 |
| 1/7/2024 | 32,48 | 30,10 | -7,36% | 29,03 | 32,48 | 29,89 | 30,10 | 30,60 | 159 | 20.127.287 |
| 28/6/2024 | 28,01 | 32,49 | +12,77% | 28,01 | 32,49 | 30,89 | 30,02 | 32,49 | 107 | 11.959.506 |
| 27/6/2024 | 28,63 | 28,81 | +0,66% | 28,00 | 29,01 | 28,51 | 28,47 | 28,80 | 136 | 6.654.729 |
| 26/6/2024 | 28,59 | 28,62 | +0,10% | 28,57 | 28,73 | 28,58 | 28,62 | 28,72 | 1.446 | 17.864.210 |
| 25/6/2024 | 28,58 | 28,59 | -0,03% | 28,58 | 28,73 | 28,59 | 28,59 | 28,74 | 1.414 | 5.769.613 |
| 24/6/2024 | 28,90 | 28,60 | -1,41% | 28,58 | 29,01 | 28,59 | 28,59 | 28,60 | 1.437 | 6.802.643 |
| 21/6/2024 | 29,31 | 29,01 | -0,65% | 29,01 | 29,32 | 29,13 | 29,01 | 29,15 | 1.418 | 10.044.033 |
| 20/6/2024 | 29,62 | 29,20 | -2,34% | 29,10 | 29,62 | 29,18 | 29,20 | 29,29 | 1.505 | 8.861.093 |
| 19/6/2024 | 29,01 | 29,90 | +3,03% | 29,01 | 30,00 | 29,54 | 29,67 | 29,90 | 47 | 4.653.935 |
| 18/6/2024 | 29,21 | 29,02 | -3,23% | 29,02 | 29,93 | 29,30 | 29,03 | 29,46 | 91 | 4.273.097 |
| 17/6/2024 | 29,32 | 29,99 | +2,35% | 29,00 | 29,99 | 29,76 | 29,93 | 29,99 | 151 | 22.296.847 |
| 14/6/2024 | 29,19 | 29,30 | +0,34% | 28,58 | 29,93 | 29,22 | 29,30 | 29,40 | 1.071 | 7.204.576 |
| 13/6/2024 | 29,70 | 29,20 | -2,31% | 28,09 | 29,88 | 29,49 | 28,58 | 29,19 | 1.248 | 10.012.394 |
| 12/6/2024 | 29,70 | 29,89 | +0,64% | 29,70 | 29,89 | 29,75 | 29,85 | 29,89 | 996 | 9.516.322 |
| 11/6/2024 | 29,76 | 29,70 | 0,00% | 29,70 | 29,81 | 29,75 | 29,70 | 29,89 | 994 | 7.238.829 |
| 10/6/2024 | 30,21 | 29,70 | -3,67% | 29,23 | 30,59 | 29,70 | 29,70 | 29,76 | 1.010 | 5.115.844 |
| 7/6/2024 | 30,05 | 30,83 | +2,49% | 30,00 | 30,83 | 30,02 | 30,00 | 30,83 | 991 | 7.306.179 |
| 6/6/2024 | 30,21 | 30,08 | -1,38% | 30,02 | 30,28 | 30,11 | 30,08 | 30,13 | 1.104 | 9.461.991 |
| 5/6/2024 | 30,67 | 30,50 | -0,55% | 30,30 | 30,78 | 30,67 | 30,50 | 30,58 | 1.026 | 17.415.559 |
| 4/6/2024 | 30,69 | 30,67 | -0,07% | 30,03 | 30,75 | 30,57 | 30,47 | 30,68 | 69 | 6.699.222 |
| 3/6/2024 | 31,58 | 30,69 | -0,07% | 30,65 | 31,69 | 30,71 | 30,69 | 30,73 | 159 | 19.934.520 |
| 31/5/2024 | 30,65 | 30,71 | -0,10% | 30,65 | 30,82 | 30,66 | 30,66 | 30,78 | 50 | 4.243.510 |
| 29/5/2024 | 30,66 | 30,74 | -0,29% | 30,65 | 30,90 | 30,69 | 30,74 | 30,90 | 47 | 24.120.438 |
| 28/5/2024 | 30,75 | 30,83 | +0,42% | 30,65 | 31,17 | 30,86 | 30,82 | 30,90 | 72 | 7.366.491 |
| 27/5/2024 | 30,85 | 30,70 | -0,58% | 30,70 | 31,01 | 30,85 | 30,70 | 30,95 | 558 | 10.542.602 |
| 24/5/2024 | 30,66 | 30,88 | -0,39% | 30,66 | 31,01 | 30,85 | 30,88 | 31,14 | 210 | 8.501.048 |
| 23/5/2024 | 30,81 | 31,00 | +0,62% | 30,65 | 31,01 | 30,85 | 30,81 | 31,05 | 58 | 3.298.069 |
| 22/5/2024 | 30,84 | 30,81 | -0,03% | 30,67 | 31,56 | 30,84 | 30,81 | 31,20 | 490 | 5.730.590 |
| 21/5/2024 | 30,82 | 30,82 | 0,00% | 30,82 | 31,17 | 31,06 | 30,82 | 31,08 | 501 | 21.287.334 |
| 20/5/2024 | 31,05 | 30,82 | -0,93% | 30,81 | 31,58 | 30,99 | 30,82 | 31,08 | 653 | 7.314.609 |
| 17/5/2024 | 31,16 | 31,11 | -0,16% | 30,75 | 31,32 | 30,82 | 30,80 | 31,11 | 1.355 | 27.141.739 |
| 16/5/2024 | 31,00 | 31,16 | +0,52% | 30,78 | 31,27 | 30,81 | 30,81 | 31,16 | 439 | 23.874.602 |
| 15/5/2024 | 30,91 | 31,00 | +0,26% | 30,65 | 31,49 | 30,96 | 31,00 | 31,54 | 168 | 31.444.552 |
| 14/5/2024 | 30,91 | 30,92 | -0,23% | 30,86 | 31,05 | 30,91 | 30,92 | 31,00 | 48 | 6.303.688 |