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.
HTMX11 - FII HOTEL MX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 172,50 | 171,49 | -0,59% | 171,49 | 173,04 | 171,93 | 171,49 | 171,85 | 557 | 60.917.494 |
| 20/1/2025 | 172,00 | 172,50 | +0,59% | 171,53 | 173,98 | 172,60 | 172,00 | 172,50 | 1.133 | 119.066.220 |
| 17/1/2025 | 173,66 | 171,49 | -1,25% | 171,49 | 175,00 | 172,87 | 171,49 | 172,00 | 2.124 | 190.874.053 |
| 16/1/2025 | 173,60 | 173,66 | +0,03% | 173,60 | 178,88 | 175,43 | 173,66 | 174,43 | 1.626 | 142.139.638 |
| 15/1/2025 | 171,58 | 173,60 | +1,23% | 171,58 | 173,87 | 172,76 | 172,99 | 173,60 | 1.454 | 88.626.175 |
| 14/1/2025 | 173,75 | 171,49 | -0,17% | 171,49 | 174,96 | 171,72 | 171,49 | 171,50 | 975 | 113.083.950 |
| 13/1/2025 | 167,80 | 171,78 | +2,38% | 167,80 | 173,57 | 172,08 | 171,78 | 172,80 | 2.162 | 200.672.788 |
| 10/1/2025 | 167,05 | 167,79 | +1,45% | 165,40 | 168,50 | 167,60 | 167,45 | 167,79 | 1.608 | 106.143.154 |
| 9/1/2025 | 161,90 | 165,39 | +2,72% | 161,17 | 165,99 | 163,12 | 164,89 | 165,39 | 1.748 | 147.318.380 |
| 8/1/2025 | 161,85 | 161,01 | +0,13% | 161,01 | 161,87 | 161,52 | 161,01 | 161,63 | 1.893 | 157.371.318 |
| 7/1/2025 | 158,88 | 160,80 | +1,27% | 158,58 | 160,93 | 159,65 | 160,40 | 160,80 | 953 | 109.028.350 |
| 6/1/2025 | 157,70 | 158,79 | +0,76% | 157,70 | 158,88 | 158,46 | 158,15 | 158,79 | 984 | 101.040.415 |
| 3/1/2025 | 157,57 | 157,60 | +0,02% | 157,04 | 157,64 | 157,35 | 157,33 | 157,60 | 1.154 | 121.270.104 |
| 2/1/2025 | 157,82 | 157,57 | -0,80% | 155,01 | 157,87 | 156,58 | 156,55 | 157,57 | 1.527 | 146.747.792 |
| 30/12/2024 | 158,60 | 158,84 | +0,15% | 158,05 | 158,90 | 158,43 | 158,71 | 158,84 | 1.297 | 135.950.038 |
| 27/12/2024 | 158,72 | 158,60 | -0,06% | 158,45 | 158,84 | 158,66 | 158,45 | 158,60 | 1.261 | 136.265.040 |
| 26/12/2024 | 158,20 | 158,69 | +0,31% | 157,80 | 158,70 | 158,38 | 158,66 | 158,69 | 1.877 | 337.515.901 |
| 23/12/2024 | 157,90 | 158,20 | +0,19% | 157,01 | 158,45 | 157,94 | 158,08 | 158,20 | 1.866 | 230.421.767 |
| 20/12/2024 | 156,89 | 157,90 | +0,64% | 156,80 | 157,94 | 157,49 | 157,50 | 157,90 | 1.443 | 135.905.397 |
| 19/12/2024 | 157,29 | 156,89 | -0,26% | 156,50 | 157,50 | 157,06 | 156,70 | 156,89 | 1.197 | 97.963.864 |
| 18/12/2024 | 156,98 | 157,30 | +0,63% | 156,33 | 157,30 | 157,00 | 157,09 | 157,30 | 1.011 | 85.789.308 |
| 17/12/2024 | 157,00 | 156,32 | -0,43% | 155,58 | 157,50 | 156,36 | 155,80 | 156,32 | 1.131 | 98.949.159 |
| 16/12/2024 | 156,00 | 157,00 | +0,76% | 156,00 | 159,21 | 157,72 | 156,45 | 157,00 | 2.370 | 264.335.210 |
| 13/12/2024 | 154,69 | 155,81 | +0,85% | 154,20 | 155,87 | 155,00 | 155,25 | 155,81 | 1.012 | 95.405.342 |
| 12/12/2024 | 154,37 | 154,50 | +0,08% | 154,00 | 154,70 | 154,47 | 154,50 | 154,69 | 792 | 109.939.015 |
| 11/12/2024 | 153,50 | 154,37 | +0,26% | 153,15 | 154,39 | 154,11 | 154,35 | 154,37 | 808 | 70.475.676 |
| 10/12/2024 | 153,30 | 153,97 | +0,50% | 152,80 | 153,97 | 153,48 | 153,02 | 153,97 | 1.256 | 98.104.820 |
| 9/12/2024 | 151,90 | 153,20 | +0,86% | 151,53 | 153,30 | 152,26 | 153,19 | 153,20 | 1.423 | 124.677.751 |
| 6/12/2024 | 151,30 | 151,90 | +0,40% | 151,04 | 151,90 | 151,50 | 151,26 | 151,90 | 2.475 | 161.733.102 |
| 5/12/2024 | 151,29 | 151,30 | 0,00% | 150,77 | 151,30 | 151,15 | 151,00 | 151,30 | 1.106 | 147.180.670 |
| 4/12/2024 | 151,90 | 151,30 | -0,39% | 150,66 | 151,90 | 151,21 | 151,05 | 151,30 | 1.796 | 230.754.441 |
| 3/12/2024 | 153,39 | 151,90 | -0,95% | 151,15 | 153,40 | 152,13 | 151,52 | 151,90 | 3.153 | 234.400.048 |
| 2/12/2024 | 154,44 | 153,35 | -1,36% | 152,80 | 154,99 | 153,90 | 153,33 | 153,35 | 1.699 | 175.125.444 |
| 29/11/2024 | 154,00 | 155,46 | +0,63% | 153,64 | 155,46 | 154,32 | 154,70 | 155,46 | 1.822 | 141.206.472 |
| 28/11/2024 | 154,00 | 154,48 | +0,38% | 153,25 | 154,48 | 153,96 | 154,10 | 154,48 | 2.958 | 137.709.407 |
| 27/11/2024 | 154,70 | 153,90 | -0,29% | 153,61 | 154,75 | 154,15 | 153,90 | 154,14 | 1.462 | 235.792.084 |
| 26/11/2024 | 154,54 | 154,35 | -0,13% | 153,60 | 154,55 | 154,20 | 154,12 | 154,35 | 2.002 | 272.190.082 |
| 25/11/2024 | 155,50 | 154,55 | -0,29% | 154,00 | 155,99 | 154,73 | 154,38 | 154,55 | 2.520 | 188.267.529 |
| 22/11/2024 | 154,80 | 155,00 | +0,12% | 154,08 | 155,35 | 154,62 | 154,99 | 155,00 | 2.642 | 176.565.210 |
| 21/11/2024 | 155,17 | 154,81 | -0,01% | 152,77 | 155,50 | 154,81 | 154,81 | 155,00 | 2.995 | 394.415.065 |
| 19/11/2024 | 155,00 | 154,82 | -0,12% | 154,62 | 155,30 | 154,97 | 154,82 | 155,18 | 1.777 | 228.995.179 |
| 18/11/2024 | 154,59 | 155,00 | +0,26% | 154,32 | 155,00 | 154,71 | 154,70 | 155,00 | 3.726 | 272.409.522 |
| 14/11/2024 | 154,85 | 154,60 | -0,14% | 153,91 | 154,85 | 154,52 | 154,38 | 154,73 | 1.982 | 163.829.477 |
| 13/11/2024 | 154,06 | 154,82 | +0,52% | 153,67 | 154,85 | 154,22 | 154,73 | 154,82 | 1.736 | 128.195.411 |
| 12/11/2024 | 154,10 | 154,02 | -0,05% | 153,63 | 154,99 | 154,20 | 154,02 | 154,30 | 1.864 | 145.771.732 |
| 11/11/2024 | 158,80 | 154,10 | -3,08% | 154,01 | 158,97 | 155,56 | 154,10 | 154,30 | 2.815 | 293.122.817 |
| 8/11/2024 | 160,00 | 159,00 | -0,63% | 154,72 | 161,91 | 157,78 | 158,75 | 159,00 | 4.697 | 370.224.776 |
| 7/11/2024 | 165,31 | 160,00 | -12,40% | 160,00 | 169,00 | 162,66 | 160,00 | 160,87 | 6.157 | 535.803.623 |
| 6/11/2024 | 180,18 | 182,65 | +1,37% | 180,15 | 183,88 | 182,11 | 182,22 | 182,65 | 1.224 | 114.442.724 |
| 5/11/2024 | 177,76 | 180,18 | +2,38% | 176,11 | 181,80 | 179,15 | 180,18 | 180,50 | 1.498 | 135.820.939 |
| 4/11/2024 | 188,00 | 176,00 | -5,53% | 176,00 | 188,00 | 181,95 | 176,00 | 178,75 | 2.727 | 314.241.414 |
| 1/11/2024 | 188,26 | 186,30 | -1,26% | 186,30 | 189,99 | 187,90 | 186,21 | 186,30 | 813 | 78.865.633 |
| 31/10/2024 | 192,00 | 188,68 | -1,40% | 188,00 | 192,00 | 190,06 | 188,68 | 189,69 | 1.034 | 102.196.819 |
| 30/10/2024 | 190,50 | 191,35 | +0,71% | 190,04 | 191,89 | 190,78 | 191,35 | 191,89 | 735 | 82.665.700 |
| 29/10/2024 | 191,19 | 190,01 | -0,52% | 189,71 | 191,50 | 190,42 | 190,01 | 190,71 | 1.026 | 75.066.829 |
| 28/10/2024 | 189,39 | 191,00 | +0,54% | 188,01 | 191,00 | 189,38 | 190,81 | 191,00 | 1.104 | 76.247.280 |
| 25/10/2024 | 189,95 | 189,98 | +1,32% | 187,92 | 189,98 | 189,11 | 188,20 | 189,98 | 759 | 71.222.063 |
| 24/10/2024 | 188,70 | 187,51 | +0,46% | 185,37 | 189,50 | 187,51 | 187,50 | 189,00 | 1.741 | 155.039.455 |
| 23/10/2024 | 188,99 | 186,65 | -1,14% | 186,48 | 190,50 | 188,41 | 186,65 | 188,78 | 1.143 | 127.277.290 |
| 22/10/2024 | 187,48 | 188,80 | +1,24% | 186,60 | 188,99 | 188,07 | 188,80 | 188,90 | 919 | 80.250.127 |
| 21/10/2024 | 188,99 | 186,48 | -0,80% | 186,06 | 188,99 | 186,97 | 186,47 | 186,48 | 1.080 | 75.930.558 |
| 18/10/2024 | 188,00 | 187,98 | +0,52% | 186,41 | 189,84 | 188,07 | 187,90 | 187,98 | 916 | 69.380.723 |
| 17/10/2024 | 188,19 | 187,00 | -0,95% | 185,53 | 188,19 | 186,80 | 186,40 | 187,00 | 1.185 | 107.149.205 |
| 16/10/2024 | 188,50 | 188,79 | +0,15% | 185,51 | 192,00 | 187,65 | 188,79 | 189,73 | 1.811 | 162.392.546 |
| 15/10/2024 | 180,00 | 188,50 | -3,64% | 180,00 | 189,46 | 183,15 | 187,25 | 188,50 | 4.158 | 316.039.114 |
| 14/10/2024 | 196,97 | 195,63 | +0,32% | 195,01 | 197,69 | 195,70 | 195,16 | 195,63 | 834 | 69.905.113 |
| 11/10/2024 | 195,96 | 195,01 | -0,50% | 194,00 | 198,57 | 196,96 | 195,01 | 196,30 | 972 | 74.275.844 |
| 10/10/2024 | 195,97 | 195,99 | -0,01% | 194,61 | 196,00 | 195,25 | 195,01 | 195,99 | 661 | 54.182.958 |
| 9/10/2024 | 195,00 | 196,00 | +0,41% | 193,10 | 198,54 | 195,13 | 196,00 | 198,33 | 1.124 | 125.977.657 |
| 8/10/2024 | 197,79 | 195,20 | -1,31% | 193,00 | 198,84 | 197,27 | 195,10 | 196,29 | 1.137 | 73.307.382 |
| 7/10/2024 | 196,20 | 197,79 | +0,77% | 190,61 | 199,33 | 196,89 | 197,70 | 197,80 | 1.598 | 128.396.908 |
| 4/10/2024 | 194,04 | 196,28 | +1,15% | 194,04 | 198,30 | 195,83 | 196,27 | 196,28 | 1.059 | 72.263.828 |
| 3/10/2024 | 183,77 | 194,04 | +4,89% | 183,77 | 194,97 | 188,88 | 193,75 | 194,04 | 1.602 | 140.660.162 |
| 2/10/2024 | 198,38 | 185,00 | -6,74% | 185,00 | 199,49 | 191,11 | 185,00 | 189,80 | 1.975 | 191.232.080 |
| 1/10/2024 | 203,50 | 198,36 | -4,13% | 195,11 | 204,10 | 199,77 | 197,14 | 198,36 | 1.743 | 135.486.480 |
| 30/9/2024 | 204,30 | 206,90 | +3,50% | 203,44 | 209,00 | 205,83 | 205,37 | 206,90 | 915 | 92.853.013 |
| 26/9/2024 | 199,96 | 199,90 | -0,05% | 199,24 | 200,00 | 199,74 | 199,53 | 199,90 | 632 | 51.534.162 |
| 25/9/2024 | 199,02 | 200,00 | +0,50% | 199,00 | 200,52 | 199,77 | 199,96 | 200,00 | 1.098 | 76.312.278 |
| 24/9/2024 | 200,00 | 199,00 | -0,97% | 198,00 | 201,25 | 199,88 | 199,00 | 200,23 | 945 | 80.415.609 |
| 23/9/2024 | 198,97 | 200,94 | +0,99% | 196,00 | 200,95 | 199,18 | 198,32 | 200,94 | 1.337 | 124.850.887 |
| 20/9/2024 | 199,25 | 198,97 | -0,03% | 198,06 | 199,97 | 198,85 | 198,97 | 199,00 | 871 | 74.352.250 |
| 19/9/2024 | 198,89 | 199,03 | +0,95% | 195,42 | 199,25 | 197,71 | 198,70 | 199,03 | 750 | 47.253.057 |
| 18/9/2024 | 199,00 | 197,16 | -0,52% | 196,34 | 199,39 | 198,20 | 197,16 | 197,52 | 1.032 | 78.528.310 |
| 17/9/2024 | 198,77 | 198,20 | -0,16% | 195,98 | 199,50 | 198,81 | 198,20 | 198,44 | 919 | 80.061.768 |
| 16/9/2024 | 199,27 | 198,51 | -0,41% | 197,81 | 199,80 | 199,03 | 198,51 | 198,80 | 1.216 | 86.320.333 |
| 13/9/2024 | 194,68 | 199,32 | +2,38% | 194,68 | 199,32 | 197,07 | 197,34 | 199,50 | 787 | 57.862.069 |
| 12/9/2024 | 191,73 | 194,68 | +1,54% | 191,73 | 194,80 | 193,15 | 194,35 | 194,68 | 602 | 52.539.507 |
| 11/9/2024 | 193,20 | 191,73 | -0,76% | 191,60 | 194,80 | 193,05 | 191,55 | 191,73 | 1.118 | 82.512.640 |
| 10/9/2024 | 195,01 | 193,20 | -0,92% | 190,60 | 195,01 | 193,18 | 192,28 | 193,20 | 1.376 | 98.831.492 |
| 9/9/2024 | 190,70 | 195,00 | +2,31% | 190,70 | 195,16 | 193,59 | 194,49 | 195,00 | 1.400 | 94.089.559 |
| 6/9/2024 | 194,69 | 190,60 | -1,45% | 190,60 | 199,97 | 194,47 | 190,60 | 194,00 | 1.843 | 150.053.853 |
| 5/9/2024 | 192,40 | 193,40 | +0,47% | 190,02 | 193,40 | 192,28 | 193,28 | 193,40 | 925 | 44.821.518 |
| 4/9/2024 | 189,27 | 192,50 | +2,05% | 189,09 | 193,40 | 190,82 | 190,21 | 192,50 | 1.142 | 90.089.302 |
| 3/9/2024 | 190,01 | 188,64 | -0,63% | 187,98 | 190,50 | 188,94 | 188,64 | 188,80 | 1.983 | 88.748.499 |
| 2/9/2024 | 187,00 | 189,84 | -0,51% | 185,10 | 190,80 | 188,04 | 189,38 | 189,84 | 1.323 | 122.849.595 |
| 30/8/2024 | 189,98 | 190,82 | +0,80% | 189,43 | 191,10 | 190,17 | 190,50 | 190,82 | 896 | 105.226.165 |
| 29/8/2024 | 189,69 | 189,30 | -0,21% | 188,03 | 189,90 | 189,43 | 189,30 | 189,85 | 700 | 55.619.185 |
| 28/8/2024 | 189,46 | 189,70 | +0,14% | 186,67 | 189,77 | 188,81 | 189,34 | 189,70 | 1.298 | 94.182.477 |
| 27/8/2024 | 189,98 | 189,44 | +1,10% | 188,01 | 189,98 | 189,25 | 188,90 | 189,44 | 1.850 | 84.786.329 |
| 26/8/2024 | 186,96 | 187,38 | +0,39% | 186,65 | 190,00 | 187,96 | 187,38 | 189,29 | 1.648 | 138.022.617 |
| 23/8/2024 | 186,21 | 186,65 | +0,30% | 186,13 | 186,96 | 186,61 | 186,65 | 186,89 | 1.221 | 104.506.204 |
| 22/8/2024 | 185,99 | 186,10 | +0,05% | 185,70 | 186,96 | 186,51 | 186,10 | 186,46 | 690 | 52.000.433 |
| 21/8/2024 | 185,84 | 186,00 | +0,40% | 184,02 | 186,81 | 185,60 | 185,80 | 186,00 | 1.251 | 73.164.587 |
| 20/8/2024 | 183,99 | 185,26 | +1,01% | 183,42 | 186,13 | 184,42 | 184,01 | 185,26 | 933 | 73.698.061 |
| 19/8/2024 | 181,97 | 183,41 | +0,79% | 181,97 | 183,99 | 183,18 | 183,38 | 183,41 | 1.137 | 91.517.458 |
| 16/8/2024 | 181,00 | 181,97 | +0,96% | 180,24 | 183,20 | 181,71 | 181,60 | 181,97 | 917 | 72.032.058 |
| 15/8/2024 | 180,49 | 180,24 | +0,69% | 179,09 | 180,83 | 180,18 | 180,16 | 180,50 | 777 | 45.424.369 |
| 14/8/2024 | 179,60 | 179,00 | +0,20% | 178,65 | 180,33 | 179,73 | 179,00 | 180,07 | 965 | 73.261.362 |
| 13/8/2024 | 178,06 | 178,65 | -0,68% | 178,06 | 179,85 | 179,19 | 178,65 | 179,47 | 1.228 | 76.946.726 |
| 12/8/2024 | 178,05 | 179,88 | +0,72% | 178,05 | 179,88 | 178,86 | 179,35 | 179,88 | 654 | 44.323.078 |
| 9/8/2024 | 178,98 | 178,60 | -0,21% | 178,14 | 179,87 | 179,10 | 178,60 | 179,07 | 739 | 44.829.761 |
| 8/8/2024 | 178,50 | 178,98 | +0,50% | 178,05 | 179,88 | 178,51 | 178,11 | 178,28 | 1.037 | 75.101.605 |
| 7/8/2024 | 177,93 | 178,09 | +0,33% | 177,56 | 178,88 | 178,34 | 178,09 | 178,48 | 838 | 55.269.878 |
| 6/8/2024 | 178,28 | 177,51 | -0,43% | 176,88 | 178,90 | 177,79 | 177,51 | 177,87 | 1.020 | 62.922.659 |
| 5/8/2024 | 178,43 | 178,28 | -0,08% | 177,06 | 178,92 | 178,26 | 178,12 | 178,28 | 888 | 60.555.312 |
| 2/8/2024 | 176,60 | 178,43 | +1,04% | 176,50 | 178,95 | 178,07 | 178,43 | 178,97 | 975 | 72.386.447 |
| 1/8/2024 | 177,99 | 176,60 | -1,69% | 176,01 | 179,00 | 176,95 | 176,52 | 176,60 | 3.030 | 137.176.256 |
| 31/7/2024 | 180,95 | 179,63 | -0,21% | 176,61 | 180,95 | 179,20 | 179,12 | 179,63 | 1.239 | 78.096.448 |
| 30/7/2024 | 179,83 | 180,00 | +0,19% | 179,00 | 180,97 | 179,70 | 179,15 | 180,00 | 767 | 48.591.071 |
| 29/7/2024 | 180,10 | 179,65 | -0,42% | 179,01 | 181,16 | 179,92 | 179,65 | 179,80 | 615 | 57.539.983 |
| 26/7/2024 | 179,08 | 180,40 | +0,73% | 178,90 | 180,99 | 180,34 | 180,40 | 180,88 | 529 | 37.060.725 |
| 25/7/2024 | 180,25 | 179,10 | -0,74% | 178,50 | 180,52 | 179,75 | 178,70 | 179,10 | 471 | 44.003.925 |
| 24/7/2024 | 179,98 | 180,43 | +0,43% | 178,99 | 180,50 | 180,07 | 180,25 | 180,43 | 457 | 32.737.934 |
| 23/7/2024 | 179,44 | 179,66 | +0,26% | 179,29 | 180,98 | 179,88 | 179,66 | 179,99 | 770 | 64.992.902 |
| 22/7/2024 | 178,62 | 179,20 | +0,32% | 178,05 | 179,47 | 178,68 | 178,81 | 179,20 | 713 | 46.315.060 |
| 19/7/2024 | 178,40 | 178,63 | -0,06% | 177,00 | 180,72 | 178,30 | 178,47 | 178,63 | 607 | 48.641.843 |
| 18/7/2024 | 179,10 | 178,74 | -0,29% | 178,30 | 179,89 | 178,93 | 178,74 | 178,92 | 748 | 45.233.954 |
| 17/7/2024 | 180,88 | 179,26 | -1,18% | 178,75 | 181,16 | 179,82 | 179,10 | 179,26 | 755 | 46.466.593 |
| 16/7/2024 | 181,20 | 181,40 | +0,90% | 180,00 | 181,40 | 180,73 | 181,39 | 181,40 | 717 | 45.256.264 |
| 15/7/2024 | 179,50 | 179,79 | +0,12% | 178,12 | 180,99 | 179,14 | 179,78 | 180,44 | 1.395 | 97.723.266 |
| 12/7/2024 | 178,40 | 179,58 | +0,77% | 177,01 | 179,97 | 179,11 | 179,50 | 179,58 | 914 | 62.512.192 |
| 11/7/2024 | 179,22 | 178,20 | -0,56% | 177,01 | 179,75 | 178,42 | 177,70 | 178,20 | 1.027 | 93.547.666 |
| 10/7/2024 | 180,51 | 179,20 | -0,72% | 178,52 | 182,99 | 179,28 | 179,10 | 179,20 | 2.058 | 88.692.598 |
| 9/7/2024 | 178,00 | 180,50 | +1,62% | 178,00 | 180,98 | 179,53 | 179,60 | 180,50 | 952 | 77.415.874 |
| 8/7/2024 | 182,02 | 177,62 | -2,59% | 177,51 | 182,61 | 179,31 | 177,62 | 178,00 | 3.426 | 220.121.976 |
| 5/7/2024 | 182,03 | 182,34 | -0,10% | 182,03 | 183,58 | 182,52 | 182,34 | 182,75 | 1.027 | 88.033.487 |
| 4/7/2024 | 182,91 | 182,53 | -0,11% | 181,22 | 183,99 | 182,75 | 182,52 | 182,99 | 912 | 53.584.956 |
| 3/7/2024 | 183,94 | 182,73 | -0,69% | 182,18 | 184,00 | 183,46 | 182,70 | 183,00 | 853 | 45.333.427 |
| 2/7/2024 | 180,67 | 184,00 | +1,84% | 180,13 | 184,53 | 182,72 | 183,99 | 184,00 | 1.469 | 105.836.214 |
| 1/7/2024 | 180,90 | 180,67 | -2,95% | 177,10 | 183,00 | 180,18 | 180,67 | 181,99 | 1.418 | 139.555.076 |
| 28/6/2024 | 185,50 | 186,17 | +0,79% | 184,76 | 186,99 | 185,85 | 186,17 | 186,45 | 1.063 | 155.081.323 |
| 27/6/2024 | 184,50 | 184,71 | +0,33% | 184,10 | 185,00 | 184,77 | 184,71 | 184,99 | 667 | 56.098.230 |
| 26/6/2024 | 184,47 | 184,10 | -0,07% | 182,80 | 184,87 | 184,26 | 184,10 | 184,50 | 719 | 44.923.167 |
| 25/6/2024 | 184,00 | 184,23 | +0,13% | 184,00 | 184,50 | 184,32 | 184,23 | 184,46 | 709 | 52.624.598 |
| 24/6/2024 | 183,10 | 184,00 | +0,49% | 182,50 | 184,63 | 183,97 | 184,00 | 184,05 | 720 | 53.517.084 |
| 21/6/2024 | 181,82 | 183,10 | +0,71% | 181,81 | 183,10 | 182,56 | 182,99 | 183,10 | 718 | 88.012.418 |
| 20/6/2024 | 181,97 | 181,81 | -0,09% | 181,04 | 182,43 | 182,01 | 181,81 | 182,04 | 554 | 57.970.919 |
| 19/6/2024 | 181,08 | 181,97 | +0,90% | 180,75 | 183,00 | 181,70 | 181,65 | 181,98 | 698 | 53.693.913 |
| 18/6/2024 | 181,98 | 180,34 | -0,70% | 180,09 | 182,99 | 181,46 | 180,34 | 181,65 | 869 | 59.900.018 |
| 17/6/2024 | 181,27 | 181,61 | +0,29% | 181,14 | 183,94 | 182,13 | 181,29 | 181,61 | 906 | 76.369.498 |
| 14/6/2024 | 180,43 | 181,08 | +0,57% | 180,05 | 181,73 | 181,17 | 181,09 | 181,42 | 606 | 36.723.949 |
| 13/6/2024 | 182,50 | 180,05 | -1,07% | 180,00 | 183,23 | 180,58 | 180,05 | 181,69 | 1.173 | 74.491.230 |
| 12/6/2024 | 182,00 | 182,00 | +0,31% | 180,01 | 183,99 | 182,05 | 182,00 | 182,86 | 953 | 61.353.476 |
| 11/6/2024 | 180,00 | 181,44 | +0,81% | 180,00 | 181,94 | 181,17 | 181,43 | 181,44 | 804 | 69.698.964 |
| 10/6/2024 | 180,00 | 179,99 | -0,01% | 179,33 | 182,72 | 180,55 | 179,99 | 180,77 | 1.241 | 112.361.106 |
| 7/6/2024 | 180,00 | 180,00 | 0,00% | 177,10 | 181,34 | 179,38 | 180,00 | 180,25 | 1.225 | 82.660.547 |
| 6/6/2024 | 177,80 | 180,00 | +1,12% | 176,60 | 181,94 | 178,08 | 178,22 | 180,00 | 1.646 | 73.711.139 |
| 5/6/2024 | 176,45 | 178,00 | +0,85% | 175,52 | 182,20 | 178,59 | 178,00 | 178,16 | 986 | 103.425.740 |
| 4/6/2024 | 184,38 | 176,50 | -4,18% | 176,02 | 184,60 | 177,72 | 176,50 | 177,40 | 4.713 | 327.112.231 |
| 3/6/2024 | 183,79 | 184,20 | -1,84% | 175,05 | 184,98 | 181,79 | 184,20 | 184,27 | 1.449 | 169.561.042 |
| 31/5/2024 | 185,85 | 187,65 | +0,89% | 185,11 | 189,29 | 187,60 | 187,60 | 187,65 | 1.149 | 124.999.730 |
| 29/5/2024 | 184,89 | 185,99 | +0,65% | 183,29 | 185,99 | 185,07 | 185,85 | 185,99 | 1.127 | 93.961.393 |
| 28/5/2024 | 184,55 | 184,79 | +0,16% | 182,70 | 184,79 | 184,15 | 184,34 | 184,79 | 680 | 49.923.142 |
| 27/5/2024 | 183,53 | 184,49 | +0,73% | 180,01 | 184,49 | 182,94 | 183,60 | 184,49 | 1.191 | 89.241.041 |
| 24/5/2024 | 179,91 | 183,16 | +1,81% | 179,91 | 184,93 | 182,33 | 183,05 | 183,16 | 1.019 | 97.840.258 |
| 23/5/2024 | 179,74 | 179,90 | +0,09% | 179,74 | 180,50 | 179,94 | 179,90 | 180,39 | 573 | 85.832.030 |
| 22/5/2024 | 179,00 | 179,74 | +0,74% | 179,00 | 179,89 | 179,63 | 179,70 | 179,74 | 630 | 62.259.787 |
| 21/5/2024 | 177,90 | 178,42 | +0,33% | 177,06 | 179,00 | 178,23 | 178,41 | 178,88 | 733 | 84.216.397 |
| 20/5/2024 | 177,50 | 177,83 | +0,19% | 176,65 | 177,85 | 177,46 | 177,68 | 177,83 | 761 | 67.668.510 |
| 17/5/2024 | 177,20 | 177,49 | +0,32% | 176,93 | 177,60 | 177,28 | 177,47 | 177,49 | 723 | 56.483.348 |
| 16/5/2024 | 176,39 | 176,93 | +0,37% | 176,28 | 177,60 | 176,87 | 176,92 | 176,93 | 566 | 80.196.908 |
| 15/5/2024 | 176,00 | 176,28 | +0,16% | 175,28 | 176,39 | 176,05 | 176,14 | 176,28 | 633 | 49.664.573 |
| 14/5/2024 | 175,31 | 176,00 | +0,59% | 175,24 | 176,00 | 175,78 | 175,90 | 176,00 | 558 | 47.164.291 |
| 13/5/2024 | 173,99 | 174,96 | +0,76% | 173,66 | 175,40 | 174,97 | 174,96 | 175,24 | 521 | 33.910.573 |
| 10/5/2024 | 175,90 | 173,64 | -1,28% | 173,00 | 176,04 | 173,92 | 173,63 | 174,13 | 3.724 | 174.668.765 |
| 9/5/2024 | 176,23 | 175,90 | -0,19% | 175,00 | 176,24 | 175,76 | 175,63 | 175,90 | 737 | 56.138.739 |
| 8/5/2024 | 176,20 | 176,24 | +0,02% | 174,32 | 176,41 | 176,06 | 176,24 | 176,25 | 784 | 65.143.241 |
| 7/5/2024 | 176,23 | 176,20 | -0,01% | 173,05 | 176,23 | 174,58 | 175,64 | 176,20 | 1.338 | 102.936.044 |
| 6/5/2024 | 175,89 | 176,22 | -0,10% | 171,83 | 177,00 | 175,33 | 176,22 | 176,68 | 1.094 | 95.312.085 |
| 3/5/2024 | 169,85 | 176,40 | +3,97% | 169,85 | 176,43 | 174,07 | 174,93 | 176,40 | 905 | 74.922.665 |
| 2/5/2024 | 176,90 | 169,66 | -4,09% | 169,05 | 177,00 | 171,20 | 169,66 | 170,69 | 4.641 | 258.700.462 |
| 30/4/2024 | 176,11 | 176,89 | +0,51% | 176,03 | 178,00 | 176,72 | 176,65 | 176,89 | 752 | 78.305.651 |
| 29/4/2024 | 178,08 | 176,00 | -1,17% | 176,00 | 178,49 | 177,52 | 176,00 | 177,00 | 604 | 65.649.982 |
| 26/4/2024 | 176,00 | 178,08 | +0,33% | 175,65 | 178,98 | 177,78 | 177,86 | 178,08 | 774 | 86.582.496 |
| 25/4/2024 | 177,99 | 177,50 | -0,28% | 177,01 | 178,47 | 177,40 | 177,50 | 177,80 | 553 | 56.325.463 |
| 24/4/2024 | 177,95 | 177,99 | +0,22% | 176,62 | 178,00 | 177,65 | 177,64 | 178,00 | 553 | 69.497.990 |
| 23/4/2024 | 177,15 | 177,60 | +0,24% | 176,40 | 178,00 | 177,36 | 177,31 | 177,60 | 538 | 61.279.684 |
| 22/4/2024 | 177,50 | 177,18 | -0,20% | 177,15 | 177,60 | 177,32 | 177,18 | 177,50 | 638 | 68.839.414 |
| 19/4/2024 | 176,18 | 177,54 | +0,87% | 176,18 | 177,54 | 177,28 | 177,24 | 177,54 | 728 | 43.877.721 |
| 18/4/2024 | 177,00 | 176,01 | -0,56% | 176,00 | 177,55 | 176,79 | 176,02 | 176,77 | 467 | 45.684.065 |
| 17/4/2024 | 178,50 | 177,01 | -0,83% | 176,50 | 178,50 | 177,35 | 177,00 | 177,59 | 593 | 48.257.561 |
| 16/4/2024 | 177,20 | 178,50 | +0,75% | 176,00 | 178,55 | 177,50 | 178,30 | 178,50 | 1.309 | 108.032.136 |
| 15/4/2024 | 178,51 | 177,18 | -0,35% | 176,63 | 178,87 | 178,05 | 177,18 | 177,80 | 1.153 | 91.733.610 |
| 12/4/2024 | 178,44 | 177,80 | -0,16% | 176,71 | 178,44 | 177,70 | 177,79 | 178,33 | 1.125 | 66.658.056 |
| 11/4/2024 | 177,50 | 178,09 | +0,35% | 176,65 | 178,96 | 177,97 | 177,50 | 178,09 | 720 | 79.820.652 |
| 10/4/2024 | 178,49 | 177,47 | -0,68% | 176,52 | 178,98 | 177,39 | 176,70 | 177,48 | 3.199 | 166.234.049 |
| 9/4/2024 | 178,16 | 178,69 | +0,50% | 176,00 | 179,00 | 177,48 | 178,69 | 178,70 | 908 | 62.210.233 |
| 8/4/2024 | 176,14 | 177,80 | +1,15% | 175,20 | 178,50 | 176,94 | 177,80 | 178,00 | 1.452 | 111.050.538 |
| 5/4/2024 | 174,86 | 175,78 | +0,53% | 174,86 | 175,86 | 175,41 | 175,12 | 175,78 | 1.035 | 75.672.348 |
| 4/4/2024 | 177,10 | 174,86 | -1,31% | 173,00 | 177,10 | 175,02 | 174,50 | 175,00 | 1.148 | 125.562.088 |
| 3/4/2024 | 175,19 | 177,19 | +1,21% | 173,75 | 177,54 | 175,52 | 176,50 | 177,19 | 1.866 | 155.571.028 |
| 2/4/2024 | 173,84 | 175,07 | +1,41% | 173,00 | 177,48 | 175,37 | 175,07 | 175,19 | 1.309 | 103.418.485 |
| 1/4/2024 | 176,00 | 172,63 | -3,83% | 170,10 | 176,00 | 172,73 | 172,63 | 173,85 | 4.224 | 319.668.117 |
| 28/3/2024 | 179,29 | 179,50 | +1,13% | 176,71 | 179,99 | 179,23 | 179,50 | 179,72 | 1.039 | 128.454.590 |
| 27/3/2024 | 176,04 | 177,50 | +1,04% | 175,70 | 179,89 | 177,51 | 177,00 | 177,50 | 2.668 | 324.511.145 |
| 26/3/2024 | 173,95 | 175,67 | +1,19% | 171,12 | 177,99 | 174,11 | 175,66 | 177,73 | 2.107 | 169.499.126 |
| 25/3/2024 | 177,98 | 173,60 | -2,46% | 171,03 | 179,00 | 174,62 | 173,51 | 173,60 | 1.822 | 181.926.476 |
| 22/3/2024 | 179,98 | 177,98 | -1,12% | 176,44 | 179,99 | 178,31 | 177,97 | 177,98 | 1.328 | 153.188.073 |
| 21/3/2024 | 178,99 | 180,00 | +0,56% | 178,12 | 180,00 | 179,58 | 179,69 | 180,00 | 928 | 129.698.408 |
| 20/3/2024 | 176,49 | 178,99 | +1,55% | 176,30 | 179,32 | 177,82 | 178,99 | 179,10 | 1.285 | 179.892.357 |
| 19/3/2024 | 175,00 | 176,25 | +0,78% | 174,90 | 176,96 | 176,43 | 176,25 | 176,50 | 744 | 74.277.167 |
| 18/3/2024 | 174,50 | 174,89 | +0,84% | 173,44 | 175,00 | 174,34 | 174,10 | 174,89 | 772 | 65.102.035 |
| 15/3/2024 | 172,02 | 173,44 | +1,03% | 172,00 | 174,46 | 173,17 | 173,44 | 174,16 | 1.428 | 91.421.582 |
| 14/3/2024 | 166,54 | 171,67 | +3,09% | 166,54 | 174,69 | 170,06 | 171,67 | 173,48 | 1.359 | 110.306.878 |
| 13/3/2024 | 173,42 | 166,52 | -3,74% | 165,05 | 175,49 | 170,90 | 166,52 | 168,50 | 1.241 | 117.819.676 |
| 12/3/2024 | 171,35 | 172,99 | +1,16% | 171,10 | 177,70 | 175,10 | 172,70 | 172,99 | 1.927 | 214.992.853 |
| 11/3/2024 | 166,90 | 171,00 | +2,46% | 165,00 | 171,00 | 168,33 | 170,40 | 171,00 | 760 | 83.258.140 |
| 8/3/2024 | 163,12 | 166,90 | +2,32% | 163,12 | 167,00 | 164,75 | 0,00 | 0,00 | 1.198 | 54.138.216 |
| 7/3/2024 | 160,84 | 163,12 | +1,41% | 160,32 | 164,00 | 162,43 | 163,12 | 163,55 | 1.407 | 150.918.660 |
| 6/3/2024 | 159,50 | 160,85 | +0,85% | 158,50 | 160,92 | 160,11 | 160,28 | 160,85 | 1.167 | 106.491.293 |
| 5/3/2024 | 159,16 | 159,50 | +0,42% | 157,10 | 160,99 | 159,44 | 159,00 | 159,50 | 1.364 | 141.683.454 |
| 4/3/2024 | 158,00 | 158,84 | +0,53% | 157,52 | 163,02 | 160,21 | 158,84 | 160,20 | 1.427 | 115.278.012 |
| 1/3/2024 | 154,36 | 158,00 | +2,36% | 154,36 | 160,00 | 157,78 | 158,00 | 158,06 | 2.240 | 267.862.299 |
| 29/2/2024 | 152,54 | 154,36 | +1,19% | 152,01 | 156,40 | 153,42 | 154,10 | 154,36 | 1.616 | 189.152.442 |
| 28/2/2024 | 153,73 | 152,54 | -0,57% | 152,54 | 155,00 | 153,88 | 152,54 | 153,84 | 712 | 62.876.132 |
| 27/2/2024 | 153,24 | 153,42 | +0,32% | 152,57 | 154,39 | 153,29 | 153,42 | 153,43 | 783 | 67.574.611 |
| 26/2/2024 | 155,90 | 152,93 | -1,91% | 152,30 | 156,44 | 154,27 | 152,93 | 154,00 | 1.269 | 99.120.653 |
| 23/2/2024 | 153,80 | 155,90 | +1,37% | 153,01 | 156,70 | 154,69 | 0,00 | 0,00 | 1.023 | 71.716.271 |
| 22/2/2024 | 153,44 | 153,80 | -0,44% | 152,21 | 155,46 | 154,25 | 153,80 | 154,96 | 1.611 | 130.395.277 |
| 21/2/2024 | 155,50 | 154,48 | -0,69% | 153,67 | 157,97 | 154,77 | 154,22 | 154,48 | 1.287 | 110.063.770 |
| 20/2/2024 | 158,94 | 155,55 | -2,13% | 155,11 | 158,94 | 156,88 | 155,55 | 156,19 | 1.329 | 113.397.640 |
| 19/2/2024 | 159,89 | 158,94 | +0,35% | 156,31 | 159,89 | 158,17 | 158,93 | 158,94 | 1.915 | 118.058.250 |
| 16/2/2024 | 155,84 | 158,39 | +2,85% | 154,61 | 159,79 | 157,67 | 158,39 | 159,43 | 2.459 | 164.047.836 |
| 15/2/2024 | 152,89 | 154,00 | +1,29% | 152,07 | 158,89 | 155,93 | 154,00 | 156,00 | 2.170 | 147.218.399 |
| 14/2/2024 | 154,00 | 152,04 | -1,66% | 150,90 | 154,20 | 152,30 | 152,04 | 152,50 | 905 | 59.978.993 |
| 9/2/2024 | 153,89 | 154,60 | +1,01% | 150,15 | 155,55 | 152,48 | 0,00 | 0,00 | 4.479 | 262.233.441 |
| 8/2/2024 | 154,01 | 153,05 | -0,62% | 152,00 | 156,09 | 153,38 | 153,05 | 153,67 | 1.855 | 129.899.756 |
| 7/2/2024 | 157,30 | 154,00 | -2,07% | 153,39 | 159,59 | 156,42 | 154,00 | 156,09 | 2.667 | 190.446.569 |
| 6/2/2024 | 163,11 | 157,26 | -3,59% | 153,02 | 163,99 | 157,75 | 157,26 | 157,42 | 4.445 | 336.970.272 |
| 5/2/2024 | 173,40 | 163,11 | -5,18% | 160,03 | 175,99 | 165,36 | 162,92 | 163,11 | 4.213 | 345.499.865 |
| 2/2/2024 | 159,50 | 172,02 | +8,03% | 159,50 | 176,99 | 168,70 | 172,02 | 175,50 | 3.597 | 487.174.196 |
| 1/2/2024 | 145,00 | 159,24 | -6,10% | 140,03 | 163,23 | 152,55 | 159,24 | 159,30 | 6.429 | 682.093.028 |
| 31/1/2024 | 189,25 | 169,58 | -9,94% | 164,40 | 189,61 | 178,84 | 169,02 | 169,58 | 1.488 | 284.866.131 |
| 30/1/2024 | 188,90 | 188,30 | +0,01% | 188,30 | 189,89 | 189,28 | 188,30 | 188,75 | 1.110 | 161.930.117 |
| 29/1/2024 | 185,40 | 188,29 | +1,56% | 185,36 | 189,34 | 188,02 | 188,29 | 188,30 | 2.179 | 158.713.490 |
| 26/1/2024 | 182,81 | 185,40 | +1,42% | 182,81 | 185,99 | 184,07 | 185,31 | 185,40 | 1.864 | 194.841.372 |
| 25/1/2024 | 180,69 | 182,80 | +1,45% | 180,69 | 184,49 | 182,15 | 182,40 | 182,80 | 987 | 141.242.193 |
| 24/1/2024 | 180,00 | 180,19 | -0,28% | 178,82 | 182,00 | 180,30 | 180,14 | 180,19 | 1.261 | 149.400.333 |
| 23/1/2024 | 180,01 | 180,70 | +0,51% | 179,01 | 182,21 | 180,42 | 180,00 | 180,70 | 1.099 | 142.803.055 |
| 22/1/2024 | 177,00 | 179,78 | +1,70% | 176,00 | 181,99 | 179,34 | 179,00 | 179,78 | 1.269 | 207.482.040 |