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.
HUSC11 - FII H UNIMED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 95,75 | 96,93 | -1,03% | 95,52 | 96,93 | 95,70 | 94,14 | 96,94 | 17 | 736.906 |
| 16/4/2025 | 97,91 | 97,94 | +0,03% | 97,00 | 97,94 | 97,05 | 95,79 | 97,95 | 4 | 514.376 |
| 15/4/2025 | 97,91 | 97,91 | -0,04% | 97,91 | 97,91 | 97,91 | 95,76 | 97,91 | 1 | 9.791 |
| 14/4/2025 | 97,95 | 97,95 | 0,00% | 97,94 | 97,95 | 97,94 | 95,43 | 97,95 | 4 | 127.333 |
| 11/4/2025 | 97,91 | 97,95 | +0,99% | 96,99 | 97,95 | 97,69 | 95,36 | 97,95 | 7 | 117.233 |
| 10/4/2025 | 97,89 | 96,99 | -1,03% | 96,99 | 97,97 | 97,70 | 95,33 | 97,00 | 6 | 87.936 |
| 8/4/2025 | 94,93 | 98,00 | +3,23% | 94,93 | 98,00 | 97,70 | 94,94 | 97,91 | 7 | 1.963.783 |
| 7/4/2025 | 94,93 | 94,93 | +0,01% | 94,93 | 94,93 | 94,93 | 94,32 | 96,18 | 1 | 18.986 |
| 4/4/2025 | 95,19 | 94,92 | -0,28% | 94,92 | 96,30 | 95,44 | 95,23 | 97,26 | 5 | 114.531 |
| 3/4/2025 | 95,66 | 95,19 | -0,49% | 95,19 | 95,67 | 95,44 | 94,71 | 95,19 | 4 | 133.617 |
| 2/4/2025 | 97,99 | 95,66 | -2,39% | 95,66 | 97,99 | 95,95 | 95,19 | 97,99 | 5 | 76.761 |
| 1/4/2025 | 95,56 | 98,00 | +0,75% | 95,56 | 100,00 | 98,01 | 94,69 | 112,00 | 7 | 166.622 |
| 31/3/2025 | 95,58 | 97,27 | +1,77% | 95,58 | 97,27 | 96,06 | 96,24 | 97,59 | 5 | 134.488 |
| 28/3/2025 | 96,32 | 95,58 | -2,46% | 95,58 | 98,00 | 97,03 | 95,58 | 97,99 | 30 | 2.280.271 |
| 27/3/2025 | 98,00 | 97,99 | -0,01% | 97,99 | 98,00 | 97,99 | 96,33 | 98,00 | 7 | 117.599 |
| 26/3/2025 | 98,00 | 98,00 | +0,86% | 97,99 | 98,00 | 97,99 | 97,17 | 98,00 | 3 | 215.598 |
| 25/3/2025 | 97,96 | 97,16 | +1,65% | 97,16 | 97,99 | 97,91 | 97,15 | 98,00 | 7 | 117.496 |
| 24/3/2025 | 98,00 | 95,58 | -2,47% | 95,58 | 98,00 | 97,40 | 95,60 | 97,99 | 11 | 594.184 |
| 21/3/2025 | 98,00 | 98,00 | 0,00% | 98,00 | 98,00 | 98,00 | 96,49 | 98,00 | 7 | 578.200 |
| 20/3/2025 | 96,47 | 98,00 | 0,00% | 96,47 | 98,00 | 97,96 | 97,99 | 98,00 | 12 | 5.074.715 |
| 19/3/2025 | 98,00 | 98,00 | -1,80% | 98,00 | 98,00 | 98,00 | 95,72 | 98,00 | 12 | 774.200 |
| 18/3/2025 | 99,19 | 99,80 | +2,15% | 99,19 | 99,80 | 99,76 | 96,59 | 105,00 | 11 | 588.637 |
| 14/3/2025 | 97,50 | 97,70 | +2,65% | 97,50 | 97,70 | 97,57 | 97,70 | 99,20 | 4 | 282.972 |
| 13/3/2025 | 99,19 | 95,18 | +1,07% | 95,18 | 99,19 | 98,91 | 95,15 | 99,20 | 5 | 148.372 |
| 12/3/2025 | 94,08 | 94,17 | -1,35% | 94,08 | 98,95 | 96,22 | 94,19 | 99,20 | 12 | 298.300 |
| 10/3/2025 | 95,46 | 95,46 | +0,06% | 95,45 | 95,46 | 95,45 | 94,09 | 95,46 | 4 | 315.016 |
| 7/3/2025 | 99,00 | 95,40 | -2,11% | 95,40 | 99,00 | 95,76 | 95,40 | 95,46 | 12 | 296.862 |
| 6/3/2025 | 92,09 | 97,46 | +5,80% | 92,09 | 97,47 | 96,35 | 95,46 | 99,00 | 13 | 395.059 |
| 5/3/2025 | 97,94 | 92,12 | -5,97% | 92,12 | 97,95 | 93,05 | 92,11 | 92,12 | 9 | 232.643 |
| 28/2/2025 | 97,69 | 97,97 | +3,65% | 96,20 | 97,97 | 97,58 | 92,79 | 97,97 | 8 | 117.105 |
| 26/2/2025 | 94,52 | 94,52 | 0,00% | 94,52 | 94,52 | 94,52 | 92,09 | 97,70 | 3 | 28.356 |
| 25/2/2025 | 94,52 | 94,52 | -0,61% | 94,52 | 94,52 | 94,52 | 92,01 | 94,52 | 3 | 274.108 |
| 24/2/2025 | 95,10 | 95,10 | +0,01% | 95,09 | 95,10 | 95,09 | 95,09 | 95,10 | 5 | 104.605 |
| 21/2/2025 | 92,70 | 95,09 | +2,79% | 91,00 | 95,10 | 91,99 | 91,39 | 95,10 | 18 | 938.374 |
| 20/2/2025 | 93,50 | 92,51 | -0,06% | 91,01 | 97,99 | 94,69 | 91,01 | 97,69 | 10 | 265.139 |
| 19/2/2025 | 98,95 | 92,57 | +2,29% | 92,57 | 98,95 | 93,29 | 91,00 | 97,07 | 4 | 93.294 |
| 18/2/2025 | 96,99 | 90,50 | -8,59% | 90,50 | 96,99 | 90,66 | 90,50 | 96,99 | 5 | 698.151 |
| 17/2/2025 | 93,04 | 99,00 | +7,43% | 93,03 | 99,00 | 93,30 | 90,86 | 99,00 | 6 | 205.278 |
| 14/2/2025 | 92,14 | 92,15 | -0,15% | 92,14 | 92,15 | 92,14 | 90,80 | 93,04 | 4 | 119.792 |
| 13/2/2025 | 92,29 | 92,29 | +1,66% | 92,29 | 92,29 | 92,29 | 90,66 | 93,82 | 1 | 9.229 |
| 12/2/2025 | 90,79 | 90,78 | -2,33% | 90,78 | 90,79 | 90,78 | 91,12 | 93,83 | 3 | 45.393 |
| 11/2/2025 | 90,40 | 92,95 | +0,99% | 90,40 | 92,95 | 90,76 | 90,44 | 94,90 | 2 | 63.535 |
| 10/2/2025 | 92,30 | 92,04 | -0,28% | 90,13 | 92,30 | 91,34 | 90,14 | 94,90 | 9 | 146.158 |
| 7/2/2025 | 92,30 | 92,30 | 0,00% | 92,30 | 92,30 | 92,30 | 93,00 | 98,99 | 1 | 9.230 |
| 6/2/2025 | 93,00 | 92,30 | +2,42% | 90,41 | 93,00 | 91,59 | 92,30 | 98,99 | 6 | 64.113 |
| 5/2/2025 | 90,12 | 90,12 | -0,98% | 90,12 | 90,12 | 90,12 | 90,39 | 99,99 | 1 | 9.012 |
| 31/1/2025 | 94,11 | 91,01 | -0,73% | 91,01 | 94,13 | 92,12 | 91,00 | 94,13 | 12 | 322.445 |
| 30/1/2025 | 94,13 | 91,68 | -2,60% | 91,66 | 94,13 | 92,16 | 91,67 | 94,13 | 4 | 46.081 |
| 29/1/2025 | 94,13 | 94,13 | -0,01% | 94,13 | 94,13 | 94,13 | 91,66 | 94,13 | 1 | 9.413 |
| 28/1/2025 | 94,13 | 94,14 | -1,36% | 92,00 | 94,14 | 94,01 | 91,66 | 94,14 | 6 | 169.233 |
| 27/1/2025 | 93,01 | 95,44 | -0,01% | 88,36 | 95,44 | 91,62 | 92,04 | 95,46 | 22 | 1.575.871 |
| 24/1/2025 | 95,45 | 95,45 | -0,01% | 95,45 | 95,45 | 95,45 | 92,48 | 95,46 | 1 | 9.545 |
| 23/1/2025 | 91,54 | 95,46 | +4,65% | 91,52 | 95,46 | 94,59 | 91,53 | 95,46 | 9 | 387.839 |
| 22/1/2025 | 91,17 | 91,22 | +0,07% | 91,17 | 91,24 | 91,22 | 91,22 | 98,81 | 5 | 109.467 |
| 21/1/2025 | 93,02 | 91,16 | -5,46% | 91,16 | 93,50 | 92,23 | 91,16 | 96,41 | 21 | 1.973.920 |
| 20/1/2025 | 96,42 | 96,42 | -1,61% | 95,03 | 96,42 | 95,99 | 95,03 | 99,00 | 13 | 451.185 |
| 17/1/2025 | 98,00 | 98,00 | +1,03% | 97,99 | 98,00 | 97,77 | 96,42 | 98,00 | 6 | 68.441 |
| 16/1/2025 | 99,00 | 97,00 | -2,02% | 94,20 | 99,00 | 96,03 | 96,42 | 98,64 | 17 | 969.918 |
| 15/1/2025 | 99,97 | 99,00 | -0,96% | 99,00 | 99,97 | 99,25 | 94,21 | 99,00 | 5 | 188.585 |
| 14/1/2025 | 99,96 | 99,96 | +0,36% | 99,96 | 99,96 | 99,96 | 99,95 | 99,97 | 2 | 49.980 |
| 13/1/2025 | 99,95 | 99,60 | +0,65% | 99,60 | 99,97 | 99,77 | 98,91 | 99,97 | 6 | 59.867 |
| 10/1/2025 | 98,96 | 98,96 | +4,17% | 98,96 | 98,96 | 98,96 | 95,01 | 98,97 | 1 | 49.480 |
| 7/1/2025 | 96,42 | 95,00 | -0,48% | 95,00 | 96,62 | 96,46 | 92,15 | 98,96 | 5 | 135.047 |
| 6/1/2025 | 95,68 | 95,46 | -3,07% | 95,46 | 95,70 | 95,63 | 95,46 | 98,47 | 3 | 86.070 |
| 3/1/2025 | 92,03 | 98,48 | +7,78% | 92,03 | 98,49 | 95,26 | 95,00 | 98,43 | 7 | 228.647 |
| 2/1/2025 | 90,00 | 91,37 | +1,41% | 90,00 | 91,37 | 90,47 | 91,50 | 98,99 | 11 | 1.999.537 |
| 30/12/2024 | 92,77 | 90,10 | -6,13% | 88,99 | 93,95 | 90,28 | 90,10 | 95,99 | 52 | 4.116.798 |
| 27/12/2024 | 93,12 | 95,98 | +3,07% | 90,18 | 95,98 | 92,81 | 90,19 | 95,99 | 26 | 1.150.964 |
| 26/12/2024 | 95,64 | 93,12 | -2,63% | 93,12 | 96,00 | 95,03 | 93,09 | 96,00 | 19 | 560.686 |
| 23/12/2024 | 95,64 | 95,64 | -0,38% | 95,64 | 95,64 | 95,64 | 93,07 | 95,64 | 2 | 86.076 |
| 20/12/2024 | 92,60 | 96,00 | +2,02% | 92,60 | 96,35 | 93,23 | 93,00 | 96,00 | 7 | 372.920 |
| 19/12/2024 | 93,90 | 94,10 | -3,98% | 93,90 | 96,00 | 95,85 | 94,05 | 96,00 | 7 | 1.667.920 |
| 18/12/2024 | 98,00 | 98,00 | -0,65% | 97,99 | 98,00 | 97,99 | 96,00 | 97,99 | 6 | 225.395 |
| 17/12/2024 | 98,64 | 98,64 | -0,03% | 98,63 | 98,64 | 98,63 | 93,91 | 98,64 | 4 | 108.496 |
| 16/12/2024 | 98,67 | 98,67 | 0,00% | 98,67 | 98,67 | 98,67 | 92,67 | 98,65 | 2 | 19.734 |
| 13/12/2024 | 98,67 | 98,67 | 0,00% | 92,06 | 98,67 | 98,48 | 98,66 | 98,67 | 13 | 846.992 |
| 12/12/2024 | 91,45 | 98,67 | +7,90% | 91,45 | 98,67 | 95,96 | 92,05 | 102,50 | 9 | 527.802 |
| 11/12/2024 | 95,26 | 91,45 | -4,00% | 91,44 | 95,31 | 94,08 | 92,00 | 96,77 | 21 | 1.712.370 |
| 10/12/2024 | 102,11 | 95,26 | -5,88% | 95,26 | 102,12 | 98,68 | 96,22 | 103,00 | 5 | 78.951 |
| 6/12/2024 | 95,00 | 101,21 | +3,81% | 90,18 | 101,21 | 93,33 | 90,40 | 103,00 | 34 | 2.771.949 |
| 5/12/2024 | 95,67 | 97,50 | -5,31% | 95,00 | 97,50 | 95,27 | 95,01 | 97,50 | 16 | 3.763.420 |
| 4/12/2024 | 103,00 | 102,97 | -0,01% | 102,97 | 103,00 | 102,97 | 100,00 | 102,97 | 5 | 329.519 |
| 3/12/2024 | 102,98 | 102,98 | -0,45% | 102,98 | 102,98 | 102,98 | 100,00 | 102,98 | 3 | 205.960 |
| 2/12/2024 | 95,05 | 103,45 | -2,39% | 95,05 | 103,45 | 101,38 | 98,02 | 105,00 | 6 | 91.248 |
| 29/11/2024 | 105,98 | 105,98 | 0,00% | 99,31 | 105,98 | 103,61 | 99,85 | 105,99 | 12 | 435.186 |
| 26/11/2024 | 105,99 | 105,98 | -0,01% | 105,98 | 106,00 | 105,99 | 97,21 | 106,00 | 6 | 233.180 |
| 22/11/2024 | 105,98 | 105,99 | +2,62% | 105,98 | 105,99 | 105,98 | 97,16 | 105,99 | 3 | 127.178 |
| 21/11/2024 | 97,01 | 103,28 | +6,47% | 97,01 | 103,28 | 102,64 | 97,16 | 103,28 | 4 | 441.363 |
| 19/11/2024 | 100,00 | 97,00 | -3,73% | 95,07 | 100,00 | 97,36 | 97,01 | 103,28 | 18 | 856.853 |
| 18/11/2024 | 102,95 | 100,76 | -2,23% | 100,76 | 102,98 | 101,88 | 100,78 | 103,61 | 6 | 132.451 |
| 14/11/2024 | 103,48 | 103,06 | -0,65% | 101,94 | 103,48 | 102,03 | 102,97 | 105,00 | 6 | 663.240 |
| 13/11/2024 | 103,73 | 103,73 | +0,79% | 103,73 | 103,73 | 103,73 | 101,96 | 104,97 | 1 | 10.373 |
| 12/11/2024 | 102,92 | 102,92 | +1,00% | 102,92 | 102,92 | 102,92 | 100,50 | 101,68 | 1 | 20.584 |
| 11/11/2024 | 101,94 | 101,90 | -0,03% | 101,90 | 101,94 | 101,90 | 101,89 | 101,94 | 3 | 91.714 |
| 8/11/2024 | 101,93 | 101,93 | +1,94% | 101,93 | 101,94 | 101,93 | 100,05 | 101,94 | 4 | 50.966 |
| 7/11/2024 | 105,00 | 99,99 | -4,76% | 99,99 | 105,00 | 100,32 | 99,99 | 101,94 | 25 | 1.906.084 |
| 6/11/2024 | 104,99 | 104,99 | -0,01% | 104,99 | 104,99 | 104,99 | 104,98 | 107,27 | 1 | 10.499 |
| 5/11/2024 | 106,05 | 105,00 | 0,00% | 105,00 | 107,67 | 105,44 | 104,98 | 105,00 | 12 | 906.867 |
| 4/11/2024 | 107,02 | 105,00 | -3,67% | 104,59 | 107,82 | 105,30 | 105,90 | 108,99 | 15 | 1.221.594 |
| 1/11/2024 | 108,11 | 109,00 | +0,01% | 108,11 | 109,00 | 108,73 | 107,02 | 109,00 | 7 | 173.973 |
| 31/10/2024 | 108,99 | 108,99 | -0,30% | 108,99 | 108,99 | 108,99 | 107,76 | 109,00 | 1 | 32.697 |
| 29/10/2024 | 109,32 | 109,32 | -0,01% | 109,32 | 109,32 | 109,32 | 107,70 | 109,39 | 1 | 10.932 |
| 25/10/2024 | 109,99 | 109,33 | +0,97% | 109,30 | 109,99 | 109,48 | 109,30 | 109,39 | 4 | 43.795 |
| 23/10/2024 | 107,21 | 108,28 | +0,08% | 107,00 | 108,28 | 107,10 | 108,28 | 109,99 | 7 | 481.954 |
| 22/10/2024 | 108,22 | 108,19 | 0,00% | 108,19 | 108,22 | 108,19 | 108,19 | 112,24 | 5 | 173.109 |
| 21/10/2024 | 109,33 | 108,19 | -2,04% | 108,19 | 109,33 | 108,61 | 108,19 | 112,25 | 4 | 206.361 |
| 18/10/2024 | 112,49 | 110,44 | -0,32% | 110,44 | 112,89 | 112,24 | 110,43 | 112,90 | 4 | 56.120 |
| 17/10/2024 | 108,80 | 110,79 | +2,49% | 108,80 | 110,79 | 109,75 | 108,81 | 110,80 | 4 | 98.780 |
| 16/10/2024 | 112,98 | 108,10 | -0,05% | 108,10 | 112,98 | 108,73 | 108,19 | 112,49 | 17 | 358.827 |
| 15/10/2024 | 119,90 | 108,15 | -0,79% | 107,15 | 119,90 | 108,94 | 108,15 | 112,99 | 25 | 893.382 |
| 14/10/2024 | 109,00 | 109,01 | 0,00% | 109,00 | 109,01 | 109,00 | 107,15 | 119,91 | 2 | 76.306 |
| 11/10/2024 | 109,00 | 109,01 | +0,85% | 109,00 | 109,01 | 109,00 | 107,15 | 118,88 | 9 | 196.214 |
| 10/10/2024 | 120,45 | 108,09 | -13,45% | 108,09 | 120,45 | 119,34 | 108,09 | 119,99 | 8 | 751.869 |
| 9/10/2024 | 107,10 | 124,89 | +16,61% | 107,10 | 125,94 | 118,04 | 107,00 | 120,48 | 15 | 1.605.403 |
| 8/10/2024 | 108,00 | 107,10 | -0,84% | 107,10 | 108,30 | 108,21 | 107,00 | 111,89 | 6 | 281.371 |
| 7/10/2024 | 107,66 | 108,01 | +1,09% | 107,00 | 108,30 | 107,93 | 108,01 | 108,30 | 6 | 323.812 |
| 4/10/2024 | 107,03 | 106,85 | -2,24% | 106,84 | 107,03 | 106,89 | 107,00 | 108,64 | 11 | 641.361 |
| 3/10/2024 | 107,02 | 109,30 | +2,13% | 107,02 | 109,30 | 107,45 | 107,03 | 109,31 | 9 | 386.853 |
| 2/10/2024 | 108,92 | 107,02 | 0,00% | 107,02 | 108,92 | 107,58 | 107,02 | 107,91 | 9 | 623.996 |
| 1/10/2024 | 107,49 | 107,02 | -1,27% | 107,02 | 107,49 | 107,35 | 107,88 | 109,53 | 6 | 601.197 |
| 30/9/2024 | 110,20 | 108,40 | +0,37% | 108,40 | 110,20 | 109,10 | 108,05 | 108,88 | 6 | 185.473 |
| 26/9/2024 | 110,99 | 108,00 | -2,70% | 108,00 | 110,99 | 108,16 | 107,95 | 110,21 | 18 | 1.492.703 |
| 25/9/2024 | 108,54 | 111,00 | -0,72% | 108,54 | 111,00 | 109,77 | 108,56 | 110,97 | 2 | 21.954 |
| 24/9/2024 | 111,79 | 111,80 | -0,17% | 111,79 | 111,80 | 111,79 | 108,54 | 111,80 | 3 | 55.899 |
| 23/9/2024 | 108,45 | 111,99 | +3,84% | 108,45 | 112,05 | 109,54 | 108,53 | 111,88 | 9 | 514.859 |
| 20/9/2024 | 107,85 | 107,85 | -0,14% | 107,85 | 107,85 | 107,85 | 108,45 | 111,49 | 1 | 10.785 |
| 19/9/2024 | 108,00 | 108,00 | -3,34% | 108,00 | 108,00 | 108,00 | 109,29 | 111,50 | 1 | 10.800 |
| 18/9/2024 | 111,72 | 111,73 | -0,01% | 111,72 | 111,73 | 111,72 | 107,87 | 111,69 | 3 | 33.518 |
| 17/9/2024 | 111,74 | 111,74 | -0,04% | 111,74 | 111,74 | 111,74 | 107,85 | 111,74 | 3 | 78.218 |
| 16/9/2024 | 109,09 | 111,79 | +2,48% | 109,09 | 111,89 | 111,27 | 107,83 | 111,75 | 7 | 211.421 |
| 13/9/2024 | 109,75 | 109,09 | +1,35% | 109,09 | 109,75 | 109,42 | 107,71 | 109,39 | 2 | 21.884 |
| 12/9/2024 | 107,64 | 107,64 | +0,07% | 107,64 | 107,66 | 107,69 | 107,64 | 109,28 | 6 | 355.395 |
| 11/9/2024 | 108,00 | 107,56 | -2,62% | 107,55 | 108,00 | 107,78 | 107,63 | 109,64 | 5 | 226.346 |
| 9/9/2024 | 108,00 | 110,45 | +2,83% | 108,00 | 110,45 | 109,87 | 108,00 | 111,89 | 4 | 98.891 |
| 6/9/2024 | 110,95 | 107,41 | -3,19% | 107,41 | 110,95 | 110,62 | 108,82 | 109,56 | 4 | 121.691 |
| 5/9/2024 | 111,00 | 110,95 | +3,10% | 109,99 | 111,00 | 110,24 | 110,00 | 110,94 | 6 | 132.288 |
| 3/9/2024 | 107,61 | 107,61 | -3,05% | 107,61 | 107,61 | 107,61 | 107,51 | 107,61 | 7 | 505.767 |
| 2/9/2024 | 111,94 | 110,99 | 0,00% | 110,99 | 111,94 | 111,30 | 107,61 | 111,90 | 3 | 166.961 |
| 30/8/2024 | 111,00 | 110,99 | 0,00% | 110,99 | 111,00 | 110,99 | 107,97 | 110,98 | 2 | 44.397 |
| 29/8/2024 | 110,99 | 110,99 | +1,76% | 110,99 | 110,99 | 110,99 | 109,07 | 111,00 | 1 | 55.495 |
| 28/8/2024 | 108,90 | 109,07 | +0,06% | 108,81 | 109,08 | 109,00 | 108,02 | 109,07 | 8 | 109.005 |
| 27/8/2024 | 109,24 | 109,01 | +1,31% | 109,01 | 109,24 | 109,16 | 108,00 | 111,51 | 3 | 54.582 |
| 26/8/2024 | 107,61 | 107,60 | 0,00% | 107,60 | 107,61 | 107,60 | 107,60 | 111,15 | 4 | 64.563 |
| 23/8/2024 | 108,80 | 107,60 | -1,10% | 107,60 | 108,81 | 107,94 | 108,89 | 110,89 | 22 | 1.273.726 |
| 22/8/2024 | 109,91 | 108,80 | -1,54% | 108,80 | 109,91 | 109,24 | 108,79 | 108,80 | 21 | 1.245.356 |
| 21/8/2024 | 111,02 | 110,50 | -1,34% | 110,50 | 111,02 | 110,74 | 110,49 | 110,50 | 13 | 830.557 |
| 20/8/2024 | 112,70 | 112,00 | -1,27% | 112,00 | 112,70 | 112,05 | 111,88 | 112,00 | 9 | 1.019.738 |
| 15/8/2024 | 113,44 | 113,44 | 0,00% | 112,00 | 113,45 | 113,19 | 112,30 | 113,45 | 7 | 328.271 |
| 14/8/2024 | 113,44 | 113,44 | -0,02% | 113,44 | 113,44 | 113,44 | 113,44 | 113,45 | 2 | 22.688 |
| 13/8/2024 | 113,47 | 113,46 | -0,02% | 113,46 | 113,47 | 113,46 | 109,01 | 113,47 | 2 | 22.693 |
| 12/8/2024 | 113,48 | 113,48 | -0,01% | 113,48 | 113,48 | 113,48 | 108,80 | 113,48 | 2 | 22.696 |
| 8/8/2024 | 113,49 | 113,49 | +0,16% | 113,49 | 113,49 | 113,49 | 108,58 | 113,48 | 1 | 11.349 |
| 7/8/2024 | 111,97 | 113,31 | +1,21% | 111,97 | 113,31 | 112,64 | 108,56 | 113,50 | 3 | 67.584 |
| 6/8/2024 | 107,15 | 111,96 | +2,89% | 107,15 | 112,05 | 110,96 | 109,01 | 111,97 | 8 | 88.771 |
| 5/8/2024 | 107,70 | 108,81 | -0,99% | 107,70 | 108,81 | 108,25 | 108,81 | 114,99 | 3 | 43.302 |
| 2/8/2024 | 109,98 | 109,90 | +2,68% | 109,87 | 109,98 | 109,91 | 109,90 | 114,99 | 7 | 208.840 |
| 1/8/2024 | 107,03 | 107,03 | -2,63% | 107,03 | 107,03 | 107,03 | 107,05 | 111,17 | 5 | 224.763 |
| 31/7/2024 | 109,77 | 109,92 | -1,84% | 109,77 | 109,92 | 109,82 | 110,52 | 112,49 | 2 | 32.946 |
| 30/7/2024 | 112,49 | 111,98 | -0,44% | 109,95 | 112,49 | 111,19 | 111,00 | 112,00 | 5 | 100.072 |
| 26/7/2024 | 112,48 | 112,48 | 0,00% | 112,48 | 112,48 | 112,48 | 110,01 | 112,48 | 1 | 11.248 |
| 24/7/2024 | 110,00 | 112,48 | -0,02% | 110,00 | 112,48 | 110,02 | 109,48 | 112,49 | 15 | 8.494.232 |
| 23/7/2024 | 110,62 | 112,50 | +4,01% | 110,62 | 112,50 | 112,30 | 109,20 | 112,49 | 7 | 224.619 |
| 22/7/2024 | 110,25 | 108,16 | -3,86% | 108,10 | 110,50 | 109,29 | 108,16 | 112,49 | 13 | 295.098 |
| 18/7/2024 | 112,47 | 112,50 | +0,01% | 112,47 | 112,50 | 112,49 | 110,01 | 112,50 | 4 | 89.993 |
| 17/7/2024 | 112,49 | 112,49 | +0,02% | 112,49 | 112,50 | 112,49 | 110,01 | 112,50 | 4 | 101.247 |
| 16/7/2024 | 112,47 | 112,47 | -0,01% | 112,47 | 112,47 | 112,47 | 110,01 | 112,48 | 1 | 11.247 |
| 15/7/2024 | 112,00 | 112,48 | +1,76% | 111,99 | 112,49 | 112,40 | 108,19 | 112,49 | 6 | 134.888 |
| 11/7/2024 | 109,99 | 110,53 | +0,14% | 108,01 | 110,53 | 109,58 | 110,00 | 112,49 | 13 | 1.556.066 |
| 10/7/2024 | 107,93 | 110,38 | +0,54% | 107,80 | 110,56 | 108,64 | 108,03 | 110,38 | 13 | 325.931 |
| 8/7/2024 | 107,70 | 109,79 | -0,01% | 107,70 | 109,80 | 108,00 | 107,88 | 109,80 | 7 | 162.011 |
| 5/7/2024 | 112,50 | 109,80 | -2,05% | 109,80 | 112,50 | 110,79 | 109,80 | 110,32 | 12 | 221.589 |
| 3/7/2024 | 110,25 | 112,10 | -0,36% | 110,25 | 112,10 | 110,70 | 111,00 | 112,49 | 3 | 99.635 |
| 2/7/2024 | 112,49 | 112,50 | +1,03% | 112,49 | 112,50 | 112,49 | 107,54 | 112,49 | 2 | 33.749 |
| 1/7/2024 | 111,35 | 111,35 | -0,76% | 111,35 | 111,35 | 111,35 | 111,34 | 112,50 | 1 | 11.135 |
| 28/6/2024 | 112,20 | 112,20 | -0,12% | 112,20 | 113,40 | 112,95 | 108,76 | 113,41 | 5 | 90.360 |
| 27/6/2024 | 112,34 | 112,34 | 0,00% | 112,34 | 112,34 | 112,34 | 108,19 | 112,20 | 1 | 33.702 |
| 26/6/2024 | 112,30 | 112,34 | +1,16% | 112,30 | 112,34 | 112,30 | 111,05 | 113,46 | 3 | 78.615 |
| 25/6/2024 | 111,05 | 111,05 | -0,13% | 111,05 | 111,05 | 111,05 | 112,05 | 112,30 | 1 | 11.105 |
| 24/6/2024 | 108,00 | 111,19 | +3,38% | 108,00 | 111,19 | 108,15 | 109,00 | 112,30 | 2 | 216.319 |
| 21/6/2024 | 107,55 | 107,55 | -0,42% | 107,55 | 107,55 | 107,55 | 109,00 | 112,30 | 2 | 258.120 |
| 19/6/2024 | 107,53 | 108,00 | +0,41% | 107,53 | 108,52 | 107,56 | 108,00 | 112,30 | 5 | 4.947.980 |
| 18/6/2024 | 113,50 | 107,56 | -5,23% | 107,48 | 113,50 | 112,47 | 107,55 | 112,34 | 21 | 2.035.838 |
| 17/6/2024 | 113,78 | 113,50 | -0,31% | 113,50 | 113,78 | 113,52 | 113,50 | 114,99 | 9 | 1.464.529 |
| 14/6/2024 | 113,85 | 113,85 | +0,60% | 113,85 | 113,85 | 113,85 | 113,50 | 113,75 | 1 | 11.385 |
| 13/6/2024 | 113,17 | 113,17 | -0,82% | 113,17 | 113,17 | 113,17 | 113,17 | 114,28 | 2 | 67.902 |
| 12/6/2024 | 114,24 | 114,11 | +0,10% | 112,99 | 114,24 | 113,44 | 115,18 | 115,49 | 15 | 317.632 |
| 11/6/2024 | 114,00 | 114,00 | +0,77% | 114,00 | 114,00 | 114,00 | 113,12 | 114,00 | 3 | 239.400 |
| 10/6/2024 | 113,13 | 113,13 | 0,00% | 113,13 | 114,50 | 113,27 | 113,13 | 114,00 | 7 | 113.270 |
| 7/6/2024 | 113,14 | 113,13 | 0,00% | 113,13 | 113,14 | 113,13 | 113,13 | 113,99 | 2 | 33.940 |
| 6/6/2024 | 113,13 | 113,13 | -0,76% | 113,13 | 113,13 | 113,13 | 113,90 | 114,00 | 1 | 11.313 |
| 5/6/2024 | 114,00 | 114,00 | 0,00% | 114,00 | 114,00 | 114,00 | 113,13 | 113,50 | 3 | 68.400 |
| 4/6/2024 | 114,14 | 114,00 | -1,29% | 113,97 | 114,14 | 114,00 | 113,98 | 114,00 | 15 | 5.289.661 |
| 3/6/2024 | 115,50 | 115,49 | -0,76% | 115,49 | 115,50 | 115,49 | 114,14 | 115,49 | 7 | 1.894.198 |
| 31/5/2024 | 116,38 | 116,38 | 0,00% | 116,38 | 116,39 | 116,38 | 114,57 | 117,37 | 4 | 58.191 |
| 29/5/2024 | 116,38 | 116,38 | 0,00% | 116,38 | 116,38 | 116,38 | 114,38 | 117,36 | 1 | 11.638 |
| 28/5/2024 | 116,39 | 116,38 | 0,00% | 116,38 | 116,39 | 116,38 | 114,10 | 117,36 | 2 | 69.833 |
| 27/5/2024 | 115,00 | 116,38 | +1,20% | 115,00 | 116,38 | 115,41 | 116,38 | 117,36 | 7 | 438.573 |
| 23/5/2024 | 115,00 | 115,00 | -0,38% | 115,00 | 115,00 | 115,00 | 113,24 | 115,00 | 3 | 345.000 |
| 22/5/2024 | 114,44 | 115,44 | +1,22% | 114,44 | 115,44 | 114,94 | 114,44 | 117,36 | 2 | 22.988 |
| 17/5/2024 | 115,09 | 114,05 | -1,68% | 113,86 | 115,09 | 114,14 | 113,99 | 117,36 | 6 | 159.798 |
| 16/5/2024 | 117,36 | 116,00 | +0,80% | 116,00 | 117,36 | 116,68 | 115,10 | 116,00 | 2 | 23.336 |
| 14/5/2024 | 117,36 | 115,08 | 0,00% | 115,08 | 117,36 | 116,83 | 115,08 | 117,37 | 5 | 151.886 |
| 13/5/2024 | 115,09 | 115,08 | -0,01% | 115,08 | 117,45 | 115,54 | 115,08 | 117,37 | 9 | 242.646 |
| 10/5/2024 | 115,09 | 115,09 | 0,00% | 115,09 | 115,09 | 115,09 | 115,08 | 115,32 | 1 | 23.018 |
| 9/5/2024 | 115,08 | 115,09 | +0,01% | 115,08 | 115,09 | 115,08 | 115,08 | 117,46 | 2 | 92.069 |
| 8/5/2024 | 115,08 | 115,08 | -1,17% | 115,08 | 115,08 | 115,08 | 113,00 | 116,99 | 2 | 23.016 |
| 7/5/2024 | 116,44 | 116,44 | +1,20% | 116,44 | 116,44 | 116,44 | 113,00 | 117,00 | 2 | 69.864 |
| 6/5/2024 | 112,56 | 115,06 | +2,45% | 112,55 | 115,06 | 114,38 | 115,06 | 117,00 | 7 | 571.902 |
| 3/5/2024 | 113,68 | 112,31 | -1,15% | 112,31 | 113,68 | 112,99 | 112,50 | 117,00 | 2 | 22.599 |
| 2/5/2024 | 113,60 | 113,62 | +0,06% | 113,60 | 113,62 | 113,61 | 104,48 | 117,00 | 5 | 136.334 |
| 29/4/2024 | 113,00 | 113,55 | +0,49% | 113,00 | 113,55 | 113,00 | 113,00 | 113,51 | 3 | 3.220.555 |
| 26/4/2024 | 113,00 | 113,00 | 0,00% | 113,00 | 113,00 | 113,00 | 113,00 | 113,56 | 3 | 259.900 |
| 25/4/2024 | 113,01 | 113,00 | -0,01% | 113,00 | 113,01 | 113,00 | 113,00 | 114,00 | 7 | 2.474.735 |
| 24/4/2024 | 113,01 | 113,01 | +0,01% | 113,01 | 113,01 | 113,01 | 113,00 | 113,50 | 1 | 33.903 |
| 23/4/2024 | 113,01 | 113,00 | 0,00% | 113,00 | 113,01 | 113,00 | 113,00 | 113,68 | 2 | 192.103 |
| 22/4/2024 | 113,68 | 113,00 | -0,60% | 113,00 | 113,68 | 113,08 | 113,00 | 113,68 | 17 | 2.126.087 |
| 19/4/2024 | 113,67 | 113,68 | -0,72% | 113,67 | 113,68 | 113,67 | 113,95 | 117,49 | 2 | 34.103 |