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.
HSAF11 - FII HSI CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 78,81 | 79,00 | +1,10% | 77,67 | 79,86 | 78,71 | 79,00 | 79,09 | 382 | 33.879.584 |
| 16/4/2025 | 77,80 | 78,14 | +0,63% | 77,65 | 78,89 | 78,19 | 77,98 | 78,75 | 497 | 50.427.256 |
| 15/4/2025 | 77,75 | 77,65 | +0,28% | 77,43 | 78,45 | 77,98 | 77,65 | 78,23 | 945 | 19.401.950 |
| 14/4/2025 | 79,27 | 77,43 | -2,32% | 77,11 | 79,27 | 77,74 | 77,43 | 77,75 | 2.466 | 44.636.129 |
| 11/4/2025 | 76,29 | 79,27 | +1,68% | 76,29 | 79,80 | 78,59 | 78,75 | 79,27 | 587 | 31.099.242 |
| 10/4/2025 | 77,98 | 77,96 | +1,94% | 76,10 | 78,99 | 77,55 | 77,39 | 77,96 | 412 | 41.343.279 |
| 9/4/2025 | 77,20 | 76,48 | -0,93% | 76,46 | 78,97 | 77,26 | 76,48 | 77,90 | 355 | 42.735.394 |
| 8/4/2025 | 77,02 | 77,20 | +0,40% | 77,01 | 79,99 | 77,58 | 77,20 | 77,91 | 432 | 52.705.748 |
| 7/4/2025 | 78,36 | 76,89 | -1,95% | 76,28 | 78,36 | 76,87 | 76,89 | 77,02 | 162 | 14.176.608 |
| 4/4/2025 | 78,80 | 78,42 | -1,16% | 77,85 | 79,66 | 78,50 | 78,00 | 78,42 | 725 | 38.381.603 |
| 3/4/2025 | 79,97 | 79,34 | +0,29% | 78,43 | 81,70 | 79,20 | 78,30 | 79,35 | 555 | 62.720.708 |
| 2/4/2025 | 79,08 | 79,11 | -1,29% | 79,08 | 81,99 | 80,09 | 79,10 | 79,99 | 357 | 22.785.646 |
| 1/4/2025 | 79,53 | 80,14 | +0,15% | 79,04 | 81,95 | 80,47 | 79,11 | 80,14 | 507 | 42.652.084 |
| 31/3/2025 | 81,14 | 80,02 | -0,90% | 79,33 | 81,14 | 79,88 | 80,02 | 80,20 | 460 | 16.895.379 |
| 28/3/2025 | 79,08 | 80,75 | -0,37% | 79,08 | 82,36 | 80,96 | 80,90 | 81,35 | 2.132 | 39.687.218 |
| 27/3/2025 | 78,49 | 81,05 | +2,22% | 78,49 | 81,05 | 79,68 | 79,98 | 81,05 | 488 | 13.674.769 |
| 26/3/2025 | 79,35 | 79,29 | +0,87% | 78,30 | 79,35 | 78,73 | 78,53 | 79,30 | 634 | 31.957.470 |
| 25/3/2025 | 80,00 | 78,61 | -0,69% | 78,07 | 80,61 | 78,95 | 78,61 | 78,99 | 1.108 | 35.198.286 |
| 24/3/2025 | 79,35 | 79,16 | -0,28% | 79,15 | 81,38 | 79,80 | 79,16 | 79,79 | 194 | 10.422.038 |
| 21/3/2025 | 78,25 | 79,38 | +1,44% | 78,11 | 79,40 | 79,05 | 79,35 | 79,38 | 449 | 10.767.526 |
| 20/3/2025 | 78,40 | 78,25 | +0,28% | 77,00 | 78,40 | 77,91 | 78,20 | 78,25 | 956 | 25.440.790 |
| 19/3/2025 | 78,71 | 78,03 | -0,93% | 77,77 | 79,50 | 78,82 | 78,03 | 78,39 | 1.356 | 16.679.472 |
| 18/3/2025 | 77,70 | 78,76 | +1,47% | 77,20 | 79,24 | 78,39 | 78,76 | 79,19 | 759 | 31.516.753 |
| 17/3/2025 | 77,32 | 77,62 | -1,61% | 77,32 | 79,99 | 78,97 | 77,62 | 77,96 | 1.228 | 31.747.760 |
| 14/3/2025 | 76,61 | 78,89 | +2,23% | 76,53 | 78,89 | 77,71 | 77,95 | 78,89 | 503 | 15.714.015 |
| 13/3/2025 | 77,09 | 77,17 | +1,11% | 76,03 | 77,38 | 76,88 | 76,87 | 77,17 | 381 | 20.329.465 |
| 12/3/2025 | 74,86 | 76,32 | +0,30% | 74,86 | 76,41 | 75,97 | 75,49 | 76,33 | 389 | 17.163.378 |
| 11/3/2025 | 76,40 | 76,09 | +0,49% | 74,62 | 76,96 | 75,83 | 75,33 | 76,09 | 1.014 | 39.221.868 |
| 10/3/2025 | 75,40 | 75,72 | +0,45% | 75,40 | 76,69 | 75,99 | 75,64 | 75,71 | 607 | 27.759.959 |
| 7/3/2025 | 75,16 | 75,38 | +0,23% | 75,16 | 76,41 | 75,97 | 75,38 | 75,62 | 430 | 17.458.492 |
| 6/3/2025 | 76,55 | 75,21 | -1,75% | 74,40 | 76,55 | 75,28 | 75,21 | 75,53 | 1.017 | 66.439.656 |
| 5/3/2025 | 78,83 | 76,55 | -3,41% | 76,52 | 79,34 | 77,74 | 76,56 | 76,76 | 484 | 10.892.343 |
| 28/2/2025 | 79,42 | 79,25 | +0,93% | 78,62 | 79,92 | 79,18 | 79,00 | 79,25 | 1.334 | 23.200.953 |
| 27/2/2025 | 79,52 | 78,52 | -1,25% | 78,52 | 80,11 | 79,86 | 78,52 | 79,42 | 370 | 17.594.659 |
| 26/2/2025 | 79,64 | 79,51 | -0,15% | 78,77 | 80,19 | 79,68 | 79,00 | 80,05 | 283 | 17.880.763 |
| 25/2/2025 | 77,55 | 79,63 | +3,03% | 77,14 | 79,65 | 78,89 | 79,20 | 79,63 | 606 | 54.674.894 |
| 24/2/2025 | 76,50 | 77,29 | +1,03% | 76,50 | 77,57 | 77,12 | 76,12 | 77,29 | 442 | 22.689.215 |
| 21/2/2025 | 77,19 | 76,50 | -0,91% | 75,31 | 77,19 | 76,09 | 75,70 | 76,50 | 651 | 47.591.484 |
| 20/2/2025 | 77,63 | 77,20 | +0,27% | 73,51 | 77,63 | 76,02 | 77,20 | 77,43 | 1.606 | 107.238.140 |
| 19/2/2025 | 77,57 | 76,99 | -0,01% | 75,02 | 77,57 | 76,85 | 76,99 | 77,19 | 231 | 17.600.511 |
| 18/2/2025 | 74,99 | 77,00 | +2,74% | 72,90 | 77,99 | 75,72 | 77,00 | 77,50 | 2.788 | 87.854.083 |
| 17/2/2025 | 71,80 | 74,95 | +4,39% | 70,65 | 75,24 | 73,12 | 73,71 | 74,95 | 511 | 53.393.771 |
| 14/2/2025 | 71,07 | 71,80 | +2,24% | 70,68 | 71,80 | 71,24 | 71,19 | 71,80 | 310 | 20.901.906 |
| 13/2/2025 | 69,24 | 70,23 | +0,33% | 69,24 | 71,83 | 70,56 | 70,23 | 71,19 | 483 | 21.819.184 |
| 12/2/2025 | 69,06 | 70,00 | +0,50% | 68,70 | 71,45 | 69,87 | 69,26 | 70,50 | 649 | 31.026.268 |
| 11/2/2025 | 72,36 | 69,65 | -2,78% | 68,05 | 73,19 | 70,31 | 69,65 | 70,19 | 1.402 | 62.147.198 |
| 10/2/2025 | 70,69 | 71,64 | +1,36% | 70,69 | 73,30 | 72,13 | 71,54 | 72,18 | 505 | 49.927.769 |
| 7/2/2025 | 70,31 | 70,68 | +1,55% | 69,02 | 71,18 | 70,19 | 70,68 | 71,91 | 686 | 23.500.969 |
| 6/2/2025 | 69,89 | 69,60 | +1,30% | 68,69 | 70,22 | 69,52 | 69,30 | 69,60 | 808 | 30.779.623 |
| 5/2/2025 | 68,59 | 68,71 | +1,12% | 68,04 | 70,00 | 69,51 | 68,70 | 69,89 | 659 | 19.666.484 |
| 4/2/2025 | 69,52 | 67,95 | -3,94% | 67,95 | 71,22 | 70,13 | 68,29 | 68,57 | 1.040 | 43.419.360 |
| 3/2/2025 | 69,89 | 70,74 | -0,58% | 69,71 | 71,99 | 70,61 | 70,01 | 71,26 | 609 | 26.374.725 |
| 31/1/2025 | 70,60 | 71,15 | +0,78% | 70,01 | 71,54 | 70,86 | 71,11 | 71,15 | 1.006 | 40.026.283 |
| 30/1/2025 | 69,92 | 70,60 | +0,97% | 69,90 | 71,53 | 70,40 | 70,31 | 70,94 | 2.050 | 52.401.672 |
| 29/1/2025 | 72,25 | 69,92 | -4,31% | 69,92 | 73,36 | 70,90 | 69,92 | 70,18 | 1.016 | 59.949.642 |
| 28/1/2025 | 73,11 | 73,07 | -0,34% | 72,61 | 75,18 | 73,62 | 73,00 | 73,60 | 430 | 26.151.171 |
| 27/1/2025 | 75,84 | 73,32 | -3,40% | 73,13 | 76,83 | 74,90 | 73,32 | 73,84 | 1.051 | 65.006.677 |
| 24/1/2025 | 74,93 | 75,90 | +1,73% | 74,59 | 75,97 | 75,11 | 75,84 | 75,90 | 689 | 35.957.583 |
| 23/1/2025 | 75,22 | 74,61 | -0,81% | 74,59 | 75,22 | 74,67 | 74,61 | 75,20 | 509 | 8.221.358 |
| 22/1/2025 | 75,44 | 75,22 | -1,04% | 75,00 | 76,41 | 75,34 | 75,21 | 75,22 | 554 | 31.541.074 |
| 21/1/2025 | 75,23 | 76,01 | +1,90% | 74,59 | 76,47 | 75,36 | 75,42 | 75,99 | 856 | 72.186.225 |
| 20/1/2025 | 74,91 | 74,59 | +0,80% | 73,51 | 76,12 | 74,85 | 74,59 | 75,08 | 1.499 | 48.620.752 |
| 17/1/2025 | 75,07 | 74,00 | -3,07% | 71,46 | 76,43 | 74,88 | 74,00 | 75,62 | 536 | 50.908.520 |
| 16/1/2025 | 75,30 | 76,34 | +1,38% | 74,82 | 76,36 | 76,00 | 75,04 | 76,33 | 996 | 29.277.371 |
| 15/1/2025 | 77,30 | 75,30 | -2,41% | 74,02 | 78,13 | 76,80 | 75,30 | 75,59 | 2.089 | 41.342.831 |
| 14/1/2025 | 76,54 | 77,16 | +0,86% | 76,54 | 77,27 | 77,08 | 77,15 | 77,16 | 513 | 37.075.736 |
| 13/1/2025 | 77,30 | 76,50 | -0,65% | 76,50 | 77,50 | 76,86 | 76,50 | 77,49 | 1.348 | 45.249.599 |
| 10/1/2025 | 76,50 | 77,00 | +0,65% | 76,50 | 77,00 | 76,52 | 76,50 | 77,00 | 442 | 26.668.346 |
| 9/1/2025 | 76,00 | 76,50 | +0,66% | 75,50 | 76,82 | 76,21 | 76,50 | 76,70 | 222 | 15.494.928 |
| 8/1/2025 | 75,10 | 76,00 | +1,20% | 75,10 | 76,03 | 75,54 | 75,50 | 76,00 | 289 | 21.664.956 |
| 7/1/2025 | 72,02 | 75,10 | +1,61% | 72,02 | 76,99 | 74,29 | 74,30 | 75,10 | 663 | 41.664.030 |
| 6/1/2025 | 72,90 | 73,91 | +1,25% | 71,05 | 74,49 | 73,11 | 73,00 | 73,91 | 606 | 45.328.682 |
| 3/1/2025 | 69,79 | 73,00 | +4,58% | 68,89 | 73,00 | 70,56 | 70,90 | 72,99 | 620 | 33.511.952 |
| 2/1/2025 | 68,81 | 69,80 | -0,29% | 67,23 | 70,94 | 69,47 | 69,21 | 70,11 | 989 | 49.055.584 |
| 30/12/2024 | 69,48 | 70,00 | +0,75% | 68,38 | 72,90 | 71,66 | 69,95 | 70,00 | 1.077 | 98.947.757 |
| 27/12/2024 | 67,80 | 69,48 | +2,93% | 67,76 | 69,48 | 68,64 | 69,13 | 69,48 | 313 | 12.953.193 |
| 26/12/2024 | 66,19 | 67,50 | +1,93% | 66,19 | 67,80 | 66,83 | 67,05 | 67,50 | 4.292 | 52.543.491 |
| 23/12/2024 | 64,28 | 66,22 | +3,05% | 64,28 | 67,46 | 65,74 | 65,72 | 66,22 | 741 | 33.753.220 |
| 20/12/2024 | 63,99 | 64,26 | +3,44% | 63,50 | 65,30 | 64,18 | 64,26 | 64,35 | 1.330 | 94.903.245 |
| 19/12/2024 | 63,49 | 62,12 | -2,27% | 60,50 | 65,17 | 62,24 | 62,11 | 63,34 | 4.064 | 139.615.001 |
| 18/12/2024 | 68,50 | 63,56 | -7,29% | 63,01 | 69,19 | 65,01 | 63,56 | 65,90 | 4.800 | 227.864.376 |
| 17/12/2024 | 69,99 | 68,56 | -2,04% | 67,50 | 69,99 | 68,64 | 68,29 | 68,57 | 2.381 | 72.143.724 |
| 16/12/2024 | 70,68 | 69,99 | -1,35% | 69,18 | 71,27 | 70,06 | 69,85 | 70,10 | 1.681 | 54.239.660 |
| 13/12/2024 | 70,62 | 70,95 | -0,07% | 69,03 | 71,95 | 70,69 | 70,95 | 70,98 | 1.554 | 69.315.508 |
| 12/12/2024 | 71,61 | 71,00 | +0,14% | 69,02 | 71,61 | 70,67 | 70,93 | 71,00 | 783 | 60.113.930 |
| 11/12/2024 | 69,69 | 70,90 | +1,08% | 69,69 | 71,00 | 70,70 | 70,35 | 70,90 | 764 | 37.762.032 |
| 10/12/2024 | 71,37 | 70,14 | -1,72% | 70,00 | 72,80 | 70,60 | 70,01 | 70,43 | 1.925 | 69.887.213 |
| 9/12/2024 | 71,35 | 71,37 | -1,68% | 69,61 | 72,90 | 71,11 | 71,37 | 71,79 | 1.548 | 77.410.515 |
| 6/12/2024 | 73,73 | 72,59 | -0,56% | 71,20 | 74,58 | 73,15 | 71,61 | 72,88 | 1.744 | 73.757.485 |
| 5/12/2024 | 72,89 | 73,00 | +1,16% | 72,22 | 74,60 | 73,29 | 73,01 | 73,25 | 1.240 | 74.408.533 |
| 4/12/2024 | 76,25 | 72,16 | -5,45% | 72,11 | 76,25 | 74,70 | 72,16 | 73,06 | 2.121 | 105.011.853 |
| 3/12/2024 | 75,63 | 76,32 | +0,74% | 75,63 | 76,67 | 76,01 | 75,99 | 76,32 | 767 | 53.692.467 |
| 2/12/2024 | 74,59 | 75,76 | -0,42% | 74,59 | 76,10 | 75,50 | 75,69 | 76,10 | 356 | 27.897.892 |
| 29/11/2024 | 76,30 | 76,08 | -0,29% | 75,41 | 76,92 | 76,02 | 75,83 | 76,12 | 2.099 | 73.674.920 |
| 28/11/2024 | 76,72 | 76,30 | -0,55% | 75,55 | 76,72 | 76,17 | 76,00 | 76,30 | 549 | 67.693.973 |
| 27/11/2024 | 80,04 | 76,72 | -4,15% | 75,52 | 80,55 | 77,65 | 76,72 | 77,00 | 658 | 71.617.363 |
| 26/11/2024 | 78,40 | 80,04 | +0,65% | 78,40 | 80,46 | 79,96 | 80,03 | 80,54 | 1.069 | 36.184.043 |
| 25/11/2024 | 78,99 | 79,52 | +1,26% | 78,76 | 81,00 | 79,84 | 79,52 | 79,66 | 2.627 | 68.385.858 |
| 22/11/2024 | 77,24 | 78,53 | +1,67% | 77,12 | 79,48 | 78,29 | 78,53 | 78,70 | 2.608 | 134.672.988 |
| 21/11/2024 | 76,68 | 77,24 | +0,03% | 76,44 | 77,49 | 76,91 | 76,99 | 77,24 | 1.796 | 53.545.866 |
| 19/11/2024 | 78,11 | 77,22 | -1,14% | 76,50 | 78,48 | 77,02 | 77,00 | 77,20 | 2.212 | 56.170.722 |
| 18/11/2024 | 79,98 | 78,11 | -2,36% | 77,78 | 79,99 | 78,55 | 78,11 | 78,34 | 1.213 | 103.062.939 |
| 14/11/2024 | 77,85 | 80,00 | +0,88% | 77,85 | 80,00 | 79,68 | 79,67 | 80,00 | 416 | 31.977.211 |
| 13/11/2024 | 79,62 | 79,30 | -0,36% | 79,00 | 80,00 | 79,43 | 79,01 | 79,30 | 496 | 46.860.006 |
| 12/11/2024 | 79,61 | 79,59 | +0,56% | 79,30 | 79,99 | 79,52 | 79,30 | 79,59 | 202 | 29.430.652 |
| 11/11/2024 | 79,79 | 79,15 | -0,80% | 79,15 | 80,67 | 79,57 | 79,15 | 79,19 | 783 | 53.968.392 |
| 8/11/2024 | 77,78 | 79,79 | +0,58% | 77,78 | 80,00 | 79,45 | 79,51 | 79,79 | 525 | 30.310.467 |
| 7/11/2024 | 77,80 | 79,33 | +1,97% | 77,74 | 79,35 | 78,36 | 78,86 | 79,33 | 2.514 | 72.564.280 |
| 6/11/2024 | 78,09 | 77,80 | -0,51% | 77,11 | 78,30 | 77,77 | 77,52 | 77,80 | 836 | 51.434.557 |
| 5/11/2024 | 78,23 | 78,20 | +0,97% | 77,04 | 78,70 | 78,09 | 77,70 | 78,20 | 988 | 64.221.419 |
| 4/11/2024 | 79,35 | 77,45 | -2,39% | 77,45 | 79,35 | 78,89 | 76,75 | 77,45 | 911 | 42.286.677 |
| 1/11/2024 | 78,28 | 79,35 | -0,06% | 78,00 | 80,00 | 79,17 | 79,03 | 79,40 | 750 | 14.290.315 |
| 31/10/2024 | 79,30 | 79,40 | +0,13% | 78,37 | 79,50 | 78,99 | 79,09 | 79,39 | 919 | 56.794.882 |
| 30/10/2024 | 78,56 | 79,30 | +1,01% | 78,04 | 79,62 | 78,77 | 78,77 | 79,30 | 1.263 | 72.121.253 |
| 29/10/2024 | 77,36 | 78,51 | +1,46% | 77,36 | 79,59 | 78,38 | 78,51 | 78,95 | 2.391 | 71.672.978 |
| 28/10/2024 | 76,96 | 77,38 | +0,55% | 76,80 | 77,81 | 77,24 | 77,03 | 77,38 | 658 | 46.417.641 |
| 25/10/2024 | 77,44 | 76,96 | -0,25% | 76,64 | 78,37 | 77,06 | 76,71 | 76,96 | 2.102 | 45.269.465 |
| 24/10/2024 | 77,83 | 77,15 | -0,87% | 76,93 | 79,33 | 77,39 | 77,15 | 77,18 | 1.089 | 46.715.090 |
| 23/10/2024 | 79,35 | 77,83 | -2,03% | 76,00 | 80,10 | 78,25 | 77,83 | 79,27 | 1.746 | 140.099.726 |
| 22/10/2024 | 79,55 | 79,44 | -0,14% | 79,10 | 80,06 | 79,55 | 79,11 | 79,44 | 1.374 | 40.604.666 |
| 21/10/2024 | 79,92 | 79,55 | -0,46% | 79,13 | 80,30 | 79,67 | 79,04 | 79,55 | 764 | 68.667.759 |
| 18/10/2024 | 79,10 | 79,92 | -0,44% | 79,10 | 80,49 | 79,92 | 79,67 | 79,92 | 1.232 | 52.963.468 |
| 17/10/2024 | 80,42 | 80,27 | -0,19% | 79,38 | 80,99 | 80,35 | 79,74 | 80,26 | 320 | 46.896.333 |
| 16/10/2024 | 80,00 | 80,42 | +0,53% | 79,28 | 80,96 | 80,18 | 80,42 | 80,77 | 1.471 | 67.795.748 |
| 15/10/2024 | 78,53 | 80,00 | +1,15% | 78,53 | 80,00 | 79,41 | 79,36 | 80,00 | 2.677 | 78.614.662 |
| 14/10/2024 | 79,69 | 79,09 | -2,09% | 78,57 | 80,49 | 79,22 | 78,90 | 79,09 | 1.443 | 54.705.841 |
| 11/10/2024 | 79,50 | 80,78 | +0,99% | 79,20 | 80,78 | 79,60 | 79,50 | 80,78 | 670 | 35.414.343 |
| 10/10/2024 | 79,60 | 79,99 | +0,49% | 79,50 | 80,61 | 79,77 | 79,51 | 79,99 | 701 | 45.474.184 |
| 9/10/2024 | 80,80 | 79,60 | -1,46% | 79,50 | 80,80 | 80,42 | 79,60 | 79,99 | 617 | 29.564.080 |
| 8/10/2024 | 81,10 | 80,78 | -0,39% | 80,31 | 81,30 | 81,07 | 80,78 | 80,80 | 613 | 35.614.794 |
| 7/10/2024 | 80,58 | 81,10 | +0,63% | 80,20 | 81,78 | 80,93 | 81,10 | 81,37 | 611 | 49.688.954 |
| 4/10/2024 | 80,06 | 80,59 | +0,57% | 79,43 | 80,89 | 80,45 | 80,31 | 80,59 | 933 | 33.525.334 |
| 3/10/2024 | 80,09 | 80,13 | -1,01% | 79,46 | 80,95 | 80,12 | 80,00 | 80,13 | 1.797 | 69.681.534 |
| 2/10/2024 | 80,29 | 80,95 | +0,81% | 80,00 | 81,10 | 80,58 | 80,74 | 80,94 | 1.193 | 43.844.519 |
| 1/10/2024 | 81,18 | 80,30 | -1,99% | 79,50 | 81,18 | 80,33 | 80,12 | 80,30 | 2.249 | 82.005.070 |
| 30/9/2024 | 82,36 | 81,93 | -0,58% | 81,30 | 82,36 | 81,88 | 81,38 | 81,93 | 912 | 86.978.610 |
| 26/9/2024 | 81,98 | 82,41 | +0,88% | 81,98 | 82,76 | 82,44 | 82,41 | 82,50 | 2.047 | 67.366.891 |
| 25/9/2024 | 82,77 | 81,69 | -0,85% | 81,33 | 82,77 | 82,02 | 81,73 | 82,02 | 1.447 | 72.242.908 |
| 24/9/2024 | 82,42 | 82,39 | +0,45% | 81,65 | 83,40 | 82,44 | 82,39 | 82,62 | 753 | 52.467.615 |
| 23/9/2024 | 83,56 | 82,02 | -1,22% | 82,00 | 83,69 | 82,69 | 82,02 | 82,48 | 2.310 | 53.043.509 |
| 20/9/2024 | 84,00 | 83,03 | -1,04% | 83,01 | 84,02 | 83,69 | 83,03 | 83,65 | 2.322 | 46.518.068 |
| 19/9/2024 | 84,01 | 83,90 | -0,11% | 83,01 | 84,01 | 83,57 | 83,80 | 83,90 | 1.173 | 37.258.178 |
| 18/9/2024 | 83,10 | 83,99 | +0,01% | 83,10 | 84,04 | 83,81 | 83,55 | 83,99 | 329 | 23.006.131 |
| 17/9/2024 | 84,03 | 83,98 | +0,32% | 83,22 | 84,03 | 83,75 | 83,80 | 83,98 | 655 | 39.332.550 |
| 16/9/2024 | 84,10 | 83,71 | -0,46% | 83,50 | 84,10 | 83,86 | 83,71 | 83,89 | 1.976 | 33.821.652 |
| 13/9/2024 | 84,02 | 84,10 | +0,10% | 83,60 | 84,10 | 83,95 | 83,82 | 84,09 | 1.120 | 24.414.432 |
| 12/9/2024 | 83,98 | 84,02 | +0,04% | 83,60 | 84,10 | 83,88 | 83,98 | 84,08 | 243 | 25.049.470 |
| 11/9/2024 | 83,79 | 83,99 | -0,01% | 83,11 | 83,99 | 83,76 | 83,67 | 83,99 | 389 | 28.287.996 |
| 10/9/2024 | 83,05 | 84,00 | +0,67% | 83,04 | 84,05 | 83,83 | 83,80 | 84,00 | 386 | 24.269.027 |
| 9/9/2024 | 84,10 | 83,44 | -0,62% | 83,10 | 84,10 | 83,65 | 83,25 | 83,44 | 1.026 | 68.356.744 |
| 6/9/2024 | 83,49 | 83,96 | +0,56% | 83,49 | 84,10 | 83,94 | 83,90 | 84,10 | 1.223 | 31.209.234 |
| 5/9/2024 | 83,69 | 83,49 | +0,12% | 83,22 | 83,91 | 83,58 | 83,32 | 83,84 | 382 | 24.874.577 |
| 4/9/2024 | 84,23 | 83,39 | -0,99% | 82,70 | 84,50 | 83,61 | 83,30 | 83,38 | 711 | 76.359.679 |
| 3/9/2024 | 83,55 | 84,22 | +0,80% | 83,20 | 84,50 | 83,92 | 83,60 | 84,22 | 317 | 30.154.523 |
| 2/9/2024 | 84,22 | 83,55 | -1,38% | 83,01 | 84,72 | 83,76 | 83,10 | 83,55 | 903 | 34.299.975 |
| 30/8/2024 | 85,30 | 84,72 | -0,68% | 84,60 | 85,30 | 85,07 | 84,71 | 84,99 | 704 | 37.195.753 |
| 29/8/2024 | 85,30 | 85,30 | +0,24% | 84,50 | 85,30 | 85,19 | 84,94 | 85,30 | 1.724 | 50.699.072 |
| 28/8/2024 | 84,95 | 85,10 | +0,79% | 84,60 | 85,10 | 84,95 | 84,62 | 85,29 | 259 | 28.374.744 |
| 27/8/2024 | 84,65 | 84,43 | -0,32% | 84,37 | 85,00 | 84,88 | 84,32 | 84,89 | 388 | 47.164.246 |
| 26/8/2024 | 84,58 | 84,70 | +0,14% | 84,30 | 84,95 | 84,74 | 84,70 | 84,94 | 1.102 | 41.506.874 |
| 23/8/2024 | 84,50 | 84,58 | +0,44% | 84,18 | 84,84 | 84,60 | 84,58 | 84,65 | 709 | 15.288.178 |
| 22/8/2024 | 84,23 | 84,21 | -0,02% | 84,19 | 84,79 | 84,45 | 84,21 | 84,57 | 749 | 34.146.583 |
| 21/8/2024 | 83,95 | 84,23 | +0,33% | 83,95 | 84,79 | 84,28 | 84,00 | 84,24 | 731 | 61.021.381 |
| 20/8/2024 | 83,91 | 83,95 | -0,06% | 83,91 | 84,39 | 84,16 | 83,95 | 84,33 | 538 | 39.236.353 |
| 19/8/2024 | 83,70 | 84,00 | -0,07% | 83,70 | 84,37 | 84,18 | 84,00 | 84,37 | 537 | 55.994.707 |
| 16/8/2024 | 84,00 | 84,06 | +0,55% | 83,62 | 84,37 | 83,96 | 83,71 | 84,06 | 965 | 66.083.705 |
| 15/8/2024 | 83,72 | 83,60 | -0,14% | 83,60 | 84,05 | 83,82 | 83,60 | 83,88 | 686 | 48.553.255 |
| 14/8/2024 | 84,00 | 83,72 | -0,13% | 83,42 | 84,00 | 83,70 | 83,43 | 83,72 | 493 | 37.038.209 |
| 13/8/2024 | 83,10 | 83,83 | +0,88% | 83,10 | 83,90 | 83,68 | 83,32 | 83,82 | 511 | 42.715.298 |
| 12/8/2024 | 83,02 | 83,10 | +0,10% | 82,50 | 83,50 | 83,12 | 83,10 | 83,49 | 401 | 54.729.573 |
| 9/8/2024 | 82,42 | 83,02 | +0,74% | 82,42 | 83,64 | 82,86 | 83,02 | 83,15 | 1.339 | 69.629.542 |
| 8/8/2024 | 82,95 | 82,41 | -0,34% | 82,41 | 83,19 | 82,89 | 82,42 | 82,94 | 724 | 46.936.005 |
| 7/8/2024 | 83,05 | 82,69 | -0,67% | 82,41 | 83,37 | 82,76 | 82,69 | 82,87 | 874 | 65.153.836 |
| 6/8/2024 | 84,05 | 83,25 | -0,60% | 83,12 | 84,39 | 83,44 | 83,25 | 83,50 | 800 | 93.736.436 |
| 5/8/2024 | 84,01 | 83,75 | -3,00% | 83,53 | 84,86 | 83,95 | 83,75 | 83,97 | 798 | 78.243.870 |
| 2/8/2024 | 84,57 | 86,34 | +0,98% | 83,25 | 86,35 | 84,78 | 85,71 | 86,34 | 2.939 | 128.799.438 |
| 1/8/2024 | 83,97 | 85,50 | +1,17% | 83,25 | 85,80 | 84,38 | 83,81 | 85,51 | 1.211 | 73.269.747 |
| 31/7/2024 | 85,08 | 84,51 | -0,46% | 84,21 | 85,50 | 84,58 | 84,51 | 84,68 | 3.752 | 139.638.430 |
| 30/7/2024 | 84,00 | 84,90 | +0,81% | 84,00 | 85,28 | 84,45 | 84,55 | 84,90 | 8.540 | 228.526.781 |
| 29/7/2024 | 86,48 | 84,22 | -2,61% | 83,77 | 86,49 | 84,28 | 84,22 | 84,30 | 6.468 | 345.684.362 |
| 26/7/2024 | 85,66 | 86,48 | +0,14% | 85,50 | 86,68 | 86,40 | 86,48 | 86,55 | 1.241 | 38.172.349 |
| 25/7/2024 | 85,90 | 86,36 | +0,42% | 85,75 | 86,44 | 86,20 | 85,81 | 86,35 | 383 | 18.284.487 |
| 24/7/2024 | 85,51 | 86,00 | -0,12% | 85,51 | 86,36 | 86,06 | 86,00 | 86,32 | 284 | 24.631.989 |
| 23/7/2024 | 85,67 | 86,10 | +0,53% | 85,59 | 86,38 | 85,89 | 86,02 | 86,25 | 252 | 14.559.312 |
| 22/7/2024 | 86,20 | 85,65 | -0,63% | 85,59 | 86,45 | 86,21 | 85,65 | 86,44 | 428 | 48.054.146 |
| 19/7/2024 | 85,96 | 86,19 | +0,43% | 85,08 | 86,20 | 85,96 | 86,15 | 86,19 | 599 | 15.034.928 |
| 18/7/2024 | 85,36 | 85,82 | +0,54% | 85,20 | 85,84 | 85,59 | 85,13 | 85,84 | 222 | 23.862.596 |
| 17/7/2024 | 85,07 | 85,36 | +0,34% | 85,02 | 85,90 | 85,31 | 85,36 | 85,42 | 574 | 50.367.058 |
| 16/7/2024 | 84,83 | 85,07 | +0,20% | 84,83 | 85,30 | 85,12 | 85,07 | 85,21 | 225 | 13.969.007 |
| 15/7/2024 | 85,00 | 84,90 | -0,26% | 84,57 | 85,36 | 84,94 | 84,90 | 85,00 | 1.417 | 58.727.922 |
| 12/7/2024 | 84,95 | 85,12 | +0,38% | 84,50 | 85,24 | 85,01 | 84,56 | 85,12 | 761 | 22.978.786 |
| 11/7/2024 | 84,95 | 84,80 | -0,24% | 84,17 | 85,24 | 84,66 | 84,22 | 84,99 | 921 | 88.068.730 |
| 10/7/2024 | 84,52 | 85,00 | +0,40% | 84,50 | 85,25 | 84,91 | 84,78 | 85,00 | 259 | 37.879.198 |
| 9/7/2024 | 84,35 | 84,66 | +0,33% | 84,35 | 85,90 | 84,85 | 84,66 | 84,70 | 213 | 16.351.915 |
| 8/7/2024 | 84,26 | 84,38 | +0,34% | 84,05 | 85,90 | 84,42 | 84,32 | 84,57 | 913 | 34.503.533 |
| 5/7/2024 | 84,44 | 84,09 | +0,24% | 83,04 | 84,44 | 83,69 | 83,87 | 84,09 | 1.144 | 76.243.453 |
| 4/7/2024 | 84,08 | 83,89 | -0,24% | 83,80 | 84,71 | 84,24 | 83,89 | 84,02 | 1.937 | 57.648.662 |
| 3/7/2024 | 84,41 | 84,09 | -0,37% | 83,51 | 85,00 | 84,43 | 84,10 | 84,80 | 683 | 38.855.732 |
| 2/7/2024 | 84,21 | 84,40 | -0,18% | 83,99 | 84,97 | 84,35 | 83,95 | 84,39 | 1.539 | 60.897.509 |
| 1/7/2024 | 84,78 | 84,55 | -2,07% | 84,32 | 85,92 | 84,79 | 84,40 | 84,55 | 158 | 20.910.380 |
| 28/6/2024 | 86,38 | 86,34 | +0,34% | 85,15 | 86,39 | 85,97 | 86,30 | 86,34 | 1.545 | 46.803.212 |
| 27/6/2024 | 84,55 | 86,05 | +1,41% | 84,54 | 86,39 | 85,31 | 85,10 | 86,24 | 3.156 | 102.860.775 |
| 26/6/2024 | 84,64 | 84,85 | -0,52% | 84,11 | 85,41 | 84,62 | 84,70 | 85,40 | 1.753 | 136.159.923 |
| 25/6/2024 | 84,58 | 85,29 | +1,29% | 83,92 | 85,69 | 84,88 | 85,29 | 85,51 | 2.061 | 257.657.861 |
| 24/6/2024 | 84,10 | 84,20 | +0,12% | 83,91 | 85,51 | 84,59 | 84,18 | 84,72 | 1.546 | 112.965.525 |
| 21/6/2024 | 84,16 | 84,10 | +0,01% | 83,51 | 84,69 | 84,10 | 83,96 | 84,10 | 1.698 | 67.446.480 |
| 20/6/2024 | 83,84 | 84,09 | -0,23% | 83,84 | 84,79 | 84,14 | 83,88 | 84,14 | 809 | 52.752.700 |
| 19/6/2024 | 84,18 | 84,28 | +0,06% | 83,30 | 84,89 | 83,98 | 83,51 | 84,27 | 2.295 | 64.408.865 |
| 18/6/2024 | 85,00 | 84,23 | -0,91% | 83,65 | 85,52 | 84,61 | 83,86 | 84,23 | 1.059 | 95.663.382 |
| 17/6/2024 | 85,78 | 85,00 | -0,55% | 85,00 | 85,78 | 85,20 | 85,00 | 85,45 | 526 | 53.736.408 |
| 14/6/2024 | 84,75 | 85,47 | +0,55% | 84,75 | 85,76 | 85,43 | 85,47 | 85,63 | 604 | 25.177.731 |
| 13/6/2024 | 85,50 | 85,00 | +0,24% | 84,70 | 86,00 | 85,08 | 84,71 | 85,00 | 707 | 54.114.083 |
| 12/6/2024 | 85,15 | 84,80 | -0,21% | 84,80 | 85,50 | 85,23 | 84,80 | 85,40 | 435 | 29.217.625 |
| 11/6/2024 | 85,50 | 84,98 | -0,43% | 84,71 | 85,50 | 85,13 | 84,70 | 85,50 | 285 | 37.059.869 |
| 10/6/2024 | 85,60 | 85,35 | -0,29% | 85,00 | 86,64 | 85,36 | 85,01 | 85,40 | 302 | 48.213.108 |
| 7/6/2024 | 84,96 | 85,60 | +0,75% | 84,10 | 86,80 | 85,57 | 85,30 | 85,60 | 1.528 | 95.950.842 |
| 6/6/2024 | 84,79 | 84,96 | +0,19% | 84,34 | 85,01 | 84,83 | 84,80 | 84,96 | 864 | 66.695.871 |
| 5/6/2024 | 85,20 | 84,80 | +0,17% | 84,60 | 85,20 | 84,65 | 84,78 | 84,80 | 1.159 | 42.311.682 |
| 4/6/2024 | 84,55 | 84,66 | +0,13% | 84,50 | 85,13 | 84,69 | 84,61 | 84,69 | 1.212 | 30.329.291 |
| 3/6/2024 | 85,40 | 84,55 | -1,54% | 83,50 | 85,40 | 84,53 | 84,76 | 84,90 | 2.159 | 102.971.821 |
| 31/5/2024 | 86,09 | 85,87 | -0,09% | 85,80 | 86,84 | 86,37 | 85,87 | 86,50 | 1.393 | 51.399.581 |
| 29/5/2024 | 85,86 | 85,95 | +0,10% | 85,59 | 86,35 | 86,02 | 85,91 | 86,34 | 2.918 | 68.237.582 |
| 28/5/2024 | 86,15 | 85,86 | -0,28% | 85,01 | 86,31 | 85,84 | 85,85 | 85,86 | 397 | 54.222.674 |
| 27/5/2024 | 85,76 | 86,10 | +0,06% | 85,75 | 86,34 | 86,25 | 86,10 | 86,31 | 249 | 72.076.123 |
| 24/5/2024 | 86,20 | 86,05 | +0,31% | 85,89 | 86,30 | 86,14 | 85,82 | 86,08 | 1.136 | 39.790.192 |
| 23/5/2024 | 86,28 | 85,78 | -0,37% | 85,10 | 86,28 | 85,71 | 85,80 | 85,90 | 243 | 49.627.045 |
| 22/5/2024 | 86,06 | 86,10 | +0,12% | 85,50 | 86,36 | 86,08 | 86,10 | 86,20 | 161 | 30.860.153 |
| 21/5/2024 | 85,20 | 86,00 | +0,26% | 85,20 | 86,39 | 85,89 | 85,86 | 86,05 | 346 | 37.174.619 |
| 20/5/2024 | 86,21 | 85,78 | -0,29% | 84,44 | 86,21 | 85,48 | 85,61 | 85,89 | 1.575 | 95.277.948 |
| 17/5/2024 | 85,87 | 86,03 | +0,74% | 85,20 | 86,40 | 85,83 | 86,03 | 86,37 | 1.527 | 74.422.431 |
| 16/5/2024 | 85,99 | 85,40 | -0,29% | 84,37 | 85,99 | 85,18 | 85,40 | 85,73 | 436 | 45.191.832 |
| 15/5/2024 | 84,50 | 85,65 | +1,37% | 84,11 | 85,98 | 85,07 | 85,00 | 85,65 | 1.683 | 105.777.561 |
| 14/5/2024 | 85,49 | 84,49 | -0,95% | 84,14 | 85,49 | 84,65 | 84,34 | 84,49 | 711 | 56.192.271 |
| 13/5/2024 | 84,86 | 85,30 | +0,25% | 84,82 | 85,30 | 85,04 | 84,84 | 85,30 | 673 | 74.568.156 |
| 10/5/2024 | 84,83 | 85,09 | +0,32% | 84,82 | 85,78 | 85,11 | 85,09 | 85,10 | 1.834 | 131.168.869 |
| 9/5/2024 | 84,47 | 84,82 | +0,41% | 84,40 | 85,19 | 84,69 | 84,82 | 84,89 | 358 | 45.183.253 |
| 8/5/2024 | 84,40 | 84,47 | +0,11% | 84,01 | 84,47 | 84,36 | 84,40 | 84,47 | 259 | 43.862.781 |
| 7/5/2024 | 83,57 | 84,38 | +0,96% | 83,48 | 84,40 | 83,96 | 84,35 | 84,38 | 581 | 79.761.543 |
| 6/5/2024 | 83,81 | 83,58 | -0,27% | 83,28 | 84,49 | 83,73 | 83,58 | 83,62 | 583 | 102.082.952 |
| 3/5/2024 | 83,21 | 83,81 | +0,26% | 83,21 | 84,74 | 83,67 | 83,78 | 83,90 | 1.468 | 118.828.346 |
| 2/5/2024 | 84,90 | 83,59 | -2,15% | 83,10 | 84,90 | 83,56 | 83,18 | 83,59 | 2.546 | 120.780.803 |
| 30/4/2024 | 84,09 | 85,43 | +1,23% | 84,09 | 85,55 | 84,84 | 85,01 | 85,43 | 902 | 144.367.425 |
| 29/4/2024 | 83,71 | 84,39 | +0,62% | 83,71 | 85,99 | 84,73 | 84,38 | 84,50 | 3.008 | 148.531.499 |
| 26/4/2024 | 83,76 | 83,87 | +0,58% | 83,30 | 83,99 | 83,68 | 83,74 | 83,91 | 3.591 | 127.075.222 |
| 25/4/2024 | 84,00 | 83,39 | -1,26% | 83,16 | 84,12 | 83,57 | 83,39 | 83,73 | 1.352 | 188.253.415 |
| 24/4/2024 | 85,21 | 84,45 | -0,73% | 83,86 | 85,36 | 84,30 | 84,16 | 84,45 | 3.139 | 191.858.767 |
| 23/4/2024 | 86,01 | 85,07 | -3,72% | 85,00 | 86,20 | 85,51 | 85,07 | 85,29 | 1.181 | 283.760.838 |
| 22/4/2024 | 87,69 | 88,36 | +0,68% | 87,69 | 89,00 | 88,34 | 88,31 | 88,89 | 577 | 96.604.127 |
| 19/4/2024 | 88,58 | 87,76 | -0,20% | 87,73 | 88,58 | 87,97 | 87,76 | 87,90 | 1.475 | 91.907.845 |