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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ICRI11 - FII CI IPCA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 85,14 | 82,02 | -3,66% | 81,99 | 86,26 | 83,59 | 82,02 | 83,46 | 469 | 111.025.854 |
| 20/1/2025 | 85,04 | 85,14 | +0,89% | 84,41 | 87,00 | 85,72 | 84,40 | 86,28 | 733 | 144.490.668 |
| 17/1/2025 | 88,29 | 84,39 | -3,87% | 83,84 | 88,29 | 85,02 | 84,30 | 84,40 | 871 | 210.936.372 |
| 16/1/2025 | 88,04 | 87,79 | +0,10% | 86,90 | 88,43 | 87,56 | 87,79 | 88,29 | 1.290 | 111.474.250 |
| 15/1/2025 | 88,40 | 87,70 | +1,42% | 86,68 | 88,42 | 87,91 | 87,70 | 88,05 | 422 | 113.240.584 |
| 14/1/2025 | 88,45 | 86,47 | -0,84% | 85,65 | 88,48 | 87,14 | 86,47 | 87,74 | 587 | 144.632.425 |
| 13/1/2025 | 88,48 | 87,20 | -0,68% | 86,53 | 88,60 | 88,11 | 87,20 | 88,44 | 449 | 189.125.557 |
| 10/1/2025 | 87,93 | 87,80 | +1,99% | 86,15 | 88,50 | 87,37 | 86,46 | 87,80 | 1.128 | 157.976.055 |
| 9/1/2025 | 87,04 | 86,09 | -0,88% | 86,01 | 89,94 | 87,67 | 86,05 | 86,09 | 2.951 | 358.684.548 |
| 8/1/2025 | 87,49 | 86,85 | +0,23% | 86,78 | 87,94 | 87,23 | 86,85 | 87,92 | 310 | 109.982.210 |
| 7/1/2025 | 87,49 | 86,65 | +0,78% | 86,03 | 87,49 | 86,81 | 86,59 | 86,65 | 186 | 54.648.892 |
| 6/1/2025 | 85,17 | 85,98 | +0,95% | 85,03 | 87,49 | 85,96 | 85,98 | 86,42 | 630 | 180.388.208 |
| 3/1/2025 | 85,29 | 85,17 | +0,85% | 83,01 | 85,52 | 85,04 | 85,01 | 85,89 | 1.826 | 133.872.729 |
| 2/1/2025 | 84,80 | 84,45 | -2,81% | 82,51 | 84,90 | 84,27 | 84,31 | 84,90 | 491 | 88.063.631 |
| 30/12/2024 | 87,00 | 86,89 | +0,35% | 85,41 | 87,98 | 86,41 | 85,80 | 86,89 | 1.018 | 199.575.666 |
| 27/12/2024 | 85,98 | 86,59 | +1,85% | 84,84 | 87,98 | 86,26 | 86,27 | 87,00 | 444 | 126.407.356 |
| 26/12/2024 | 84,44 | 85,02 | +0,67% | 81,91 | 85,90 | 84,61 | 85,02 | 85,25 | 285 | 179.671.716 |
| 23/12/2024 | 83,25 | 84,45 | +3,65% | 80,13 | 84,78 | 83,24 | 83,45 | 84,45 | 819 | 203.482.956 |
| 20/12/2024 | 79,49 | 81,48 | +2,49% | 78,87 | 83,81 | 80,95 | 81,48 | 83,25 | 1.156 | 246.629.859 |
| 19/12/2024 | 77,95 | 79,50 | +1,98% | 77,25 | 79,50 | 78,22 | 78,73 | 79,00 | 4.175 | 150.826.961 |
| 18/12/2024 | 78,70 | 77,96 | -1,07% | 77,46 | 78,70 | 78,30 | 77,96 | 78,51 | 522 | 174.050.441 |
| 17/12/2024 | 80,14 | 78,80 | -1,67% | 78,02 | 80,14 | 78,74 | 78,55 | 78,80 | 1.432 | 220.535.206 |
| 16/12/2024 | 80,80 | 80,14 | -0,89% | 80,02 | 80,86 | 80,45 | 80,05 | 80,14 | 837 | 127.010.483 |
| 13/12/2024 | 81,63 | 80,86 | -0,89% | 80,15 | 83,31 | 81,12 | 80,82 | 80,86 | 1.346 | 136.600.200 |
| 12/12/2024 | 81,69 | 81,59 | -1,81% | 81,25 | 82,99 | 82,28 | 81,59 | 82,47 | 393 | 108.744.213 |
| 11/12/2024 | 82,50 | 83,09 | +0,41% | 80,56 | 83,63 | 82,11 | 82,01 | 83,31 | 3.042 | 245.393.048 |
| 10/12/2024 | 84,00 | 82,75 | -0,76% | 82,52 | 84,00 | 82,90 | 82,57 | 82,75 | 1.035 | 130.792.240 |
| 9/12/2024 | 85,38 | 83,38 | -2,34% | 83,00 | 85,38 | 83,97 | 83,24 | 83,40 | 489 | 150.595.235 |
| 6/12/2024 | 85,40 | 85,38 | +0,15% | 85,00 | 87,40 | 85,44 | 85,38 | 85,42 | 401 | 129.549.407 |
| 5/12/2024 | 87,22 | 85,25 | -2,25% | 84,01 | 90,00 | 86,07 | 85,25 | 85,40 | 1.018 | 181.987.651 |
| 4/12/2024 | 91,79 | 87,21 | -4,73% | 86,01 | 91,79 | 89,05 | 86,70 | 90,02 | 1.488 | 171.638.613 |
| 3/12/2024 | 93,30 | 91,54 | -2,31% | 91,28 | 94,91 | 92,70 | 91,54 | 91,80 | 573 | 129.040.133 |
| 2/12/2024 | 93,91 | 93,70 | -1,52% | 93,02 | 94,88 | 93,71 | 93,40 | 94,06 | 499 | 105.885.971 |
| 29/11/2024 | 94,56 | 95,15 | +0,67% | 94,26 | 96,30 | 95,05 | 94,71 | 95,15 | 651 | 118.578.532 |
| 28/11/2024 | 94,25 | 94,52 | -0,17% | 94,25 | 95,06 | 94,70 | 94,52 | 95,01 | 242 | 81.620.847 |
| 27/11/2024 | 94,73 | 94,68 | -0,03% | 94,40 | 95,71 | 95,02 | 94,68 | 95,18 | 1.037 | 129.721.529 |
| 26/11/2024 | 94,81 | 94,71 | -0,12% | 94,16 | 95,39 | 94,61 | 94,75 | 94,98 | 832 | 99.281.036 |
| 25/11/2024 | 94,94 | 94,82 | -0,13% | 94,27 | 95,22 | 94,74 | 94,34 | 94,82 | 356 | 90.265.949 |
| 22/11/2024 | 94,45 | 94,94 | +0,67% | 94,07 | 94,95 | 94,51 | 94,74 | 94,95 | 477 | 141.089.906 |
| 21/11/2024 | 94,74 | 94,31 | -0,15% | 93,82 | 94,95 | 94,47 | 94,07 | 94,94 | 1.770 | 122.557.332 |
| 19/11/2024 | 94,68 | 94,45 | -0,24% | 93,89 | 95,00 | 94,36 | 94,45 | 94,72 | 537 | 59.486.194 |
| 18/11/2024 | 94,25 | 94,68 | +0,46% | 93,81 | 94,99 | 94,18 | 94,46 | 94,68 | 518 | 130.137.907 |
| 14/11/2024 | 94,15 | 94,25 | +0,11% | 93,96 | 94,50 | 94,23 | 94,25 | 94,49 | 865 | 135.761.243 |
| 13/11/2024 | 94,08 | 94,15 | +0,35% | 93,56 | 94,27 | 93,86 | 93,81 | 94,25 | 513 | 116.560.919 |
| 12/11/2024 | 94,45 | 93,82 | -0,14% | 93,82 | 94,46 | 94,11 | 93,82 | 94,27 | 168 | 74.181.626 |
| 11/11/2024 | 93,62 | 93,95 | -0,05% | 93,62 | 94,51 | 94,05 | 93,95 | 94,20 | 264 | 96.643.050 |
| 8/11/2024 | 94,51 | 94,00 | -0,54% | 93,93 | 94,52 | 94,35 | 94,00 | 94,25 | 543 | 87.679.560 |
| 7/11/2024 | 94,42 | 94,51 | +0,10% | 94,00 | 94,56 | 94,31 | 94,06 | 94,51 | 469 | 82.116.303 |
| 6/11/2024 | 94,80 | 94,42 | -0,59% | 94,31 | 94,90 | 94,53 | 94,42 | 94,45 | 898 | 106.843.967 |
| 5/11/2024 | 94,76 | 94,98 | +0,51% | 94,57 | 95,18 | 94,81 | 94,61 | 94,98 | 940 | 135.237.447 |
| 4/11/2024 | 95,49 | 94,50 | -0,46% | 94,50 | 95,70 | 95,05 | 94,50 | 94,80 | 622 | 174.712.374 |
| 1/11/2024 | 94,57 | 94,94 | -1,57% | 94,57 | 96,90 | 94,99 | 94,57 | 94,94 | 1.349 | 179.573.363 |
| 31/10/2024 | 95,30 | 96,45 | +1,60% | 95,30 | 97,00 | 96,41 | 96,34 | 96,45 | 1.559 | 333.003.863 |
| 30/10/2024 | 94,50 | 94,93 | +0,03% | 94,50 | 95,29 | 94,92 | 94,51 | 94,93 | 635 | 123.301.604 |
| 29/10/2024 | 95,79 | 94,90 | -0,94% | 94,01 | 95,79 | 94,73 | 94,57 | 95,19 | 669 | 101.009.147 |
| 28/10/2024 | 93,71 | 95,80 | +2,24% | 93,71 | 95,84 | 94,55 | 94,50 | 95,80 | 587 | 142.273.040 |
| 25/10/2024 | 93,02 | 93,70 | +0,73% | 93,00 | 95,94 | 93,92 | 93,70 | 94,09 | 566 | 235.576.593 |
| 24/10/2024 | 92,77 | 93,02 | +0,28% | 92,77 | 94,32 | 93,38 | 93,02 | 93,73 | 815 | 378.140.858 |
| 23/10/2024 | 93,02 | 92,76 | -0,45% | 92,71 | 93,91 | 93,30 | 92,76 | 93,95 | 962 | 180.111.928 |
| 22/10/2024 | 94,00 | 93,18 | +0,18% | 92,69 | 94,45 | 93,63 | 92,70 | 93,99 | 485 | 168.684.124 |
| 21/10/2024 | 93,78 | 93,01 | -0,82% | 92,53 | 94,37 | 93,63 | 93,01 | 94,00 | 341 | 149.247.663 |
| 18/10/2024 | 92,47 | 93,78 | +1,42% | 91,94 | 94,45 | 93,17 | 93,05 | 93,78 | 1.143 | 274.750.069 |
| 17/10/2024 | 93,00 | 92,47 | -0,78% | 92,40 | 93,20 | 92,87 | 92,47 | 92,70 | 298 | 99.847.850 |
| 16/10/2024 | 92,97 | 93,20 | +0,25% | 92,59 | 93,40 | 93,02 | 93,20 | 93,25 | 1.144 | 127.409.596 |
| 15/10/2024 | 92,03 | 92,97 | +1,30% | 91,80 | 93,35 | 92,58 | 92,76 | 93,15 | 569 | 122.011.817 |
| 14/10/2024 | 91,50 | 91,78 | +0,91% | 91,40 | 92,03 | 91,68 | 91,74 | 91,78 | 497 | 100.392.247 |
| 11/10/2024 | 91,05 | 90,95 | -0,25% | 90,38 | 91,78 | 91,08 | 90,95 | 91,44 | 1.344 | 160.053.427 |
| 10/10/2024 | 92,89 | 91,18 | -1,87% | 91,00 | 92,89 | 91,82 | 91,03 | 91,18 | 541 | 115.236.333 |
| 9/10/2024 | 93,40 | 92,92 | -0,51% | 92,51 | 93,40 | 92,91 | 92,81 | 92,92 | 339 | 71.972.385 |
| 8/10/2024 | 93,59 | 93,40 | -0,26% | 92,40 | 94,45 | 93,28 | 93,23 | 93,41 | 375 | 119.229.650 |
| 7/10/2024 | 94,22 | 93,64 | -0,37% | 93,19 | 94,96 | 94,11 | 93,24 | 93,59 | 180 | 67.963.318 |
| 4/10/2024 | 93,99 | 93,99 | 0,00% | 93,13 | 94,51 | 93,68 | 93,99 | 94,21 | 212 | 86.502.414 |
| 3/10/2024 | 93,52 | 93,99 | +0,50% | 93,05 | 94,61 | 93,79 | 93,72 | 93,99 | 425 | 87.519.927 |
| 2/10/2024 | 93,01 | 93,52 | +0,88% | 93,01 | 93,93 | 93,40 | 93,32 | 93,52 | 445 | 70.733.025 |
| 1/10/2024 | 95,30 | 92,70 | -3,93% | 92,56 | 95,82 | 94,28 | 92,68 | 93,97 | 3.411 | 160.980.454 |
| 30/9/2024 | 94,78 | 96,49 | +2,51% | 94,71 | 96,50 | 95,36 | 95,50 | 96,42 | 301 | 88.006.189 |
| 26/9/2024 | 95,45 | 94,13 | -1,35% | 94,01 | 96,44 | 94,57 | 94,13 | 94,54 | 646 | 120.473.899 |
| 25/9/2024 | 96,25 | 95,42 | -1,06% | 95,05 | 96,94 | 95,69 | 95,24 | 95,42 | 933 | 155.417.746 |
| 24/9/2024 | 96,70 | 96,44 | -0,12% | 96,20 | 96,99 | 96,63 | 96,23 | 96,76 | 257 | 73.355.780 |
| 23/9/2024 | 96,34 | 96,56 | +0,30% | 96,07 | 96,78 | 96,45 | 96,56 | 96,77 | 553 | 78.435.288 |
| 20/9/2024 | 96,40 | 96,27 | -0,13% | 96,08 | 96,99 | 96,44 | 96,21 | 96,27 | 512 | 108.466.577 |
| 19/9/2024 | 96,90 | 96,40 | -0,52% | 96,18 | 96,99 | 96,66 | 96,26 | 96,40 | 2.147 | 111.281.569 |
| 18/9/2024 | 96,94 | 96,90 | -0,09% | 96,17 | 96,94 | 96,57 | 96,60 | 96,90 | 628 | 69.824.660 |
| 17/9/2024 | 96,50 | 96,99 | +0,62% | 96,30 | 97,00 | 96,69 | 96,60 | 96,99 | 1.643 | 69.395.641 |
| 16/9/2024 | 96,60 | 96,39 | -0,22% | 96,13 | 96,61 | 96,41 | 96,26 | 96,39 | 147 | 37.429.669 |
| 13/9/2024 | 96,48 | 96,60 | +0,45% | 95,96 | 96,89 | 96,39 | 96,50 | 96,59 | 201 | 44.467.416 |
| 12/9/2024 | 96,73 | 96,17 | -0,58% | 95,95 | 96,88 | 96,23 | 96,17 | 96,49 | 1.975 | 104.629.335 |
| 11/9/2024 | 96,67 | 96,73 | +0,05% | 96,12 | 96,89 | 96,56 | 96,29 | 96,73 | 3.218 | 99.756.031 |
| 10/9/2024 | 96,50 | 96,68 | -0,02% | 96,10 | 96,97 | 96,55 | 96,48 | 96,68 | 1.386 | 87.817.044 |
| 9/9/2024 | 96,50 | 96,70 | +0,63% | 96,28 | 97,06 | 96,63 | 96,50 | 96,69 | 215 | 46.384.532 |
| 6/9/2024 | 97,12 | 96,09 | -0,59% | 96,00 | 97,12 | 96,35 | 96,09 | 96,49 | 707 | 145.133.650 |
| 5/9/2024 | 97,21 | 96,66 | -0,36% | 96,66 | 97,44 | 96,95 | 96,66 | 97,12 | 263 | 48.614.762 |
| 4/9/2024 | 96,97 | 97,01 | +0,28% | 96,77 | 97,17 | 96,98 | 96,80 | 97,01 | 247 | 28.696.629 |
| 3/9/2024 | 97,44 | 96,74 | -0,49% | 96,51 | 97,45 | 97,02 | 96,75 | 97,41 | 312 | 57.266.376 |
| 2/9/2024 | 97,02 | 97,22 | -1,18% | 96,72 | 97,66 | 97,22 | 97,23 | 97,41 | 297 | 102.829.839 |
| 30/8/2024 | 98,55 | 98,38 | +0,13% | 97,85 | 98,60 | 98,26 | 98,00 | 98,38 | 1.689 | 107.248.074 |
| 29/8/2024 | 98,40 | 98,25 | +0,26% | 97,66 | 98,49 | 98,15 | 97,85 | 98,55 | 213 | 57.008.881 |
| 28/8/2024 | 98,00 | 98,00 | +0,26% | 97,53 | 98,45 | 97,76 | 97,90 | 98,10 | 1.502 | 156.200.898 |
| 27/8/2024 | 98,79 | 97,75 | -0,65% | 97,65 | 98,79 | 97,84 | 97,74 | 97,75 | 1.554 | 72.013.423 |
| 26/8/2024 | 98,78 | 98,39 | -0,39% | 98,31 | 98,78 | 98,54 | 98,31 | 98,39 | 3.594 | 82.501.524 |
| 23/8/2024 | 98,73 | 98,78 | +0,05% | 98,23 | 98,95 | 98,69 | 98,57 | 98,78 | 3.837 | 101.486.007 |
| 22/8/2024 | 99,16 | 98,73 | -0,43% | 98,10 | 99,58 | 98,75 | 98,50 | 98,95 | 4.360 | 194.573.668 |
| 21/8/2024 | 98,74 | 99,16 | +0,42% | 97,93 | 99,72 | 99,16 | 98,12 | 99,15 | 3.799 | 68.307.682 |
| 20/8/2024 | 97,85 | 98,75 | +0,87% | 97,85 | 98,81 | 98,27 | 98,26 | 98,75 | 127 | 56.527.822 |
| 19/8/2024 | 97,33 | 97,90 | +0,65% | 97,33 | 98,43 | 97,77 | 97,69 | 97,86 | 239 | 26.351.064 |
| 16/8/2024 | 97,65 | 97,27 | +0,15% | 97,27 | 98,49 | 97,79 | 97,27 | 97,98 | 1.300 | 124.976.763 |
| 15/8/2024 | 97,65 | 97,12 | -0,17% | 97,00 | 97,65 | 97,37 | 97,10 | 97,35 | 248 | 43.953.540 |
| 14/8/2024 | 97,10 | 97,29 | -0,13% | 96,82 | 97,65 | 97,11 | 97,20 | 97,29 | 192 | 46.351.003 |
| 13/8/2024 | 97,38 | 97,42 | +0,58% | 96,86 | 97,64 | 97,31 | 97,42 | 97,63 | 132 | 30.819.277 |
| 12/8/2024 | 97,10 | 96,86 | -0,25% | 96,60 | 97,47 | 96,89 | 96,65 | 96,86 | 236 | 56.780.163 |
| 9/8/2024 | 97,19 | 97,10 | -0,10% | 96,76 | 97,19 | 97,00 | 96,85 | 97,10 | 253 | 51.682.104 |
| 8/8/2024 | 97,08 | 97,20 | -0,01% | 96,82 | 97,23 | 97,07 | 96,90 | 97,20 | 132 | 23.250.236 |
| 7/8/2024 | 96,50 | 97,21 | +0,79% | 96,42 | 97,44 | 96,80 | 97,11 | 97,21 | 385 | 96.876.126 |
| 6/8/2024 | 96,54 | 96,45 | -0,06% | 96,36 | 96,94 | 96,61 | 96,41 | 96,45 | 192 | 56.509.547 |
| 5/8/2024 | 96,03 | 96,51 | -0,10% | 96,03 | 96,97 | 96,42 | 96,53 | 96,79 | 179 | 31.521.065 |
| 2/8/2024 | 96,14 | 96,61 | +0,73% | 96,13 | 96,96 | 96,44 | 96,38 | 96,61 | 330 | 39.935.888 |
| 1/8/2024 | 96,73 | 95,91 | -1,35% | 95,91 | 97,00 | 96,23 | 95,91 | 96,61 | 941 | 88.818.226 |
| 31/7/2024 | 97,08 | 97,22 | +0,12% | 96,87 | 97,22 | 97,17 | 97,11 | 97,22 | 51 | 3.799.432 |
| 30/7/2024 | 96,80 | 97,10 | +0,44% | 96,27 | 97,10 | 96,84 | 97,04 | 97,10 | 250 | 31.774.473 |
| 29/7/2024 | 96,41 | 96,67 | +0,27% | 96,41 | 97,20 | 96,76 | 96,41 | 96,80 | 638 | 42.149.057 |
| 26/7/2024 | 96,69 | 96,41 | -0,06% | 96,23 | 97,00 | 96,60 | 96,40 | 96,50 | 208 | 54.242.547 |
| 25/7/2024 | 97,30 | 96,47 | -0,85% | 96,12 | 97,70 | 96,70 | 96,47 | 96,82 | 1.110 | 130.075.398 |
| 24/7/2024 | 97,51 | 97,30 | -0,45% | 97,00 | 97,52 | 97,15 | 97,03 | 97,30 | 334 | 53.350.498 |
| 23/7/2024 | 97,49 | 97,74 | +0,25% | 96,88 | 97,74 | 97,19 | 97,35 | 97,74 | 578 | 38.974.727 |
| 22/7/2024 | 96,50 | 97,50 | +0,52% | 96,40 | 97,60 | 97,12 | 97,50 | 97,58 | 1.053 | 94.793.640 |
| 19/7/2024 | 96,96 | 97,00 | +0,05% | 96,30 | 97,60 | 96,64 | 96,77 | 97,21 | 201 | 65.072.102 |
| 18/7/2024 | 96,62 | 96,95 | +0,46% | 96,50 | 97,37 | 96,76 | 96,58 | 96,95 | 392 | 92.234.602 |
| 17/7/2024 | 97,00 | 96,51 | -0,51% | 96,51 | 97,38 | 96,81 | 96,51 | 97,11 | 296 | 98.838.859 |
| 16/7/2024 | 96,97 | 97,00 | +0,19% | 96,60 | 97,46 | 96,87 | 96,70 | 97,00 | 242 | 49.511.244 |
| 15/7/2024 | 97,00 | 96,82 | +0,27% | 96,55 | 97,00 | 96,66 | 96,60 | 96,87 | 237 | 52.990.613 |
| 12/7/2024 | 96,84 | 96,56 | -0,31% | 96,54 | 97,00 | 96,68 | 96,56 | 97,00 | 166 | 41.111.342 |
| 11/7/2024 | 96,20 | 96,86 | +0,52% | 96,20 | 96,86 | 96,40 | 96,54 | 96,87 | 375 | 94.282.618 |
| 10/7/2024 | 96,70 | 96,36 | -0,35% | 96,28 | 96,75 | 96,53 | 96,35 | 96,60 | 174 | 64.743.697 |
| 9/7/2024 | 96,24 | 96,70 | +0,69% | 96,13 | 96,93 | 96,55 | 96,70 | 96,75 | 563 | 56.022.065 |
| 8/7/2024 | 96,08 | 96,04 | +0,09% | 95,96 | 96,27 | 96,04 | 96,05 | 96,24 | 329 | 59.000.038 |
| 5/7/2024 | 96,09 | 95,95 | +0,05% | 95,90 | 96,90 | 96,11 | 95,96 | 96,08 | 265 | 67.690.342 |
| 4/7/2024 | 96,15 | 95,90 | -0,09% | 95,75 | 96,94 | 95,91 | 95,90 | 96,11 | 315 | 125.788.677 |
| 3/7/2024 | 95,99 | 95,99 | -0,07% | 95,99 | 97,00 | 96,19 | 95,91 | 96,15 | 158 | 43.258.260 |
| 2/7/2024 | 97,13 | 96,06 | -0,07% | 95,89 | 97,13 | 96,27 | 96,00 | 96,25 | 241 | 113.694.528 |
| 1/7/2024 | 96,75 | 96,13 | -1,54% | 96,10 | 97,48 | 96,53 | 96,13 | 96,64 | 246 | 78.308.986 |
| 28/6/2024 | 97,35 | 97,63 | +0,34% | 96,60 | 97,85 | 97,10 | 97,09 | 97,63 | 274 | 35.260.021 |
| 27/6/2024 | 97,90 | 97,30 | +0,10% | 97,06 | 97,99 | 97,22 | 97,29 | 97,59 | 277 | 55.090.029 |
| 26/6/2024 | 97,78 | 97,20 | -0,40% | 97,08 | 97,82 | 97,37 | 97,17 | 97,20 | 57 | 22.823.567 |
| 25/6/2024 | 97,20 | 97,59 | +0,31% | 96,85 | 97,65 | 97,32 | 97,02 | 97,60 | 52 | 22.736.076 |
| 24/6/2024 | 95,92 | 97,29 | +0,67% | 95,91 | 99,53 | 97,27 | 97,15 | 97,97 | 241 | 154.844.788 |
| 21/6/2024 | 96,70 | 96,64 | -0,08% | 95,85 | 96,72 | 96,06 | 96,63 | 96,64 | 472 | 78.465.260 |
| 20/6/2024 | 96,49 | 96,72 | +0,44% | 96,35 | 97,10 | 96,51 | 96,54 | 97,03 | 42 | 43.084.862 |
| 19/6/2024 | 96,89 | 96,30 | -0,41% | 96,27 | 97,49 | 96,63 | 96,35 | 97,00 | 95 | 62.212.338 |
| 18/6/2024 | 96,30 | 96,70 | +0,47% | 96,25 | 96,70 | 96,43 | 96,55 | 96,70 | 35 | 53.145.550 |
| 17/6/2024 | 96,50 | 96,25 | -0,33% | 96,01 | 96,50 | 96,13 | 96,25 | 96,48 | 150 | 44.126.206 |
| 14/6/2024 | 96,42 | 96,57 | +0,16% | 96,01 | 96,60 | 96,24 | 96,10 | 96,60 | 215 | 43.444.913 |
| 13/6/2024 | 96,81 | 96,42 | -0,40% | 96,00 | 96,89 | 96,17 | 96,42 | 96,79 | 2.315 | 99.617.277 |
| 12/6/2024 | 96,76 | 96,81 | +0,05% | 96,76 | 97,25 | 96,83 | 96,81 | 97,27 | 455 | 138.105.663 |
| 11/6/2024 | 96,70 | 96,76 | +0,01% | 96,70 | 97,23 | 96,79 | 96,76 | 97,23 | 238 | 55.048.441 |
| 10/6/2024 | 96,85 | 96,75 | -0,10% | 96,68 | 97,20 | 96,73 | 96,75 | 96,87 | 286 | 131.555.925 |
| 7/6/2024 | 97,25 | 96,85 | -0,44% | 96,30 | 97,30 | 96,84 | 96,85 | 97,25 | 388 | 77.855.064 |
| 6/6/2024 | 96,50 | 97,28 | +0,28% | 96,39 | 97,48 | 96,79 | 97,10 | 97,28 | 273 | 42.657.574 |
| 5/6/2024 | 96,99 | 97,01 | +0,01% | 96,52 | 97,47 | 96,89 | 96,88 | 97,01 | 94 | 31.869.448 |
| 4/6/2024 | 97,18 | 97,00 | +0,33% | 96,75 | 98,40 | 97,14 | 97,00 | 97,37 | 80 | 43.054.308 |
| 3/6/2024 | 96,98 | 96,68 | -1,53% | 96,50 | 97,18 | 96,78 | 96,73 | 97,17 | 132 | 67.331.054 |
| 31/5/2024 | 97,97 | 98,18 | +1,15% | 97,71 | 98,76 | 98,25 | 97,80 | 98,18 | 123 | 36.913.646 |
| 29/5/2024 | 97,94 | 97,06 | -0,72% | 97,06 | 98,02 | 97,67 | 97,10 | 97,98 | 90 | 31.089.908 |
| 28/5/2024 | 97,80 | 97,76 | -0,04% | 96,83 | 98,23 | 97,39 | 97,15 | 97,76 | 475 | 122.924.047 |
| 27/5/2024 | 98,40 | 97,80 | -0,60% | 97,75 | 98,40 | 97,80 | 97,79 | 97,80 | 95 | 38.641.596 |
| 24/5/2024 | 98,72 | 98,39 | -0,48% | 98,25 | 98,73 | 98,48 | 98,39 | 98,40 | 47 | 14.880.813 |
| 23/5/2024 | 97,92 | 98,86 | +1,39% | 97,80 | 98,86 | 98,22 | 98,00 | 98,86 | 575 | 76.582.991 |
| 22/5/2024 | 98,19 | 97,50 | -0,51% | 97,24 | 98,19 | 97,44 | 97,55 | 97,91 | 233 | 95.117.576 |
| 21/5/2024 | 97,60 | 98,00 | 0,00% | 97,58 | 98,37 | 97,82 | 98,00 | 98,16 | 89 | 28.153.221 |
| 20/5/2024 | 98,15 | 98,00 | -0,15% | 97,72 | 98,15 | 97,99 | 97,81 | 98,00 | 44 | 24.381.998 |
| 17/5/2024 | 98,20 | 98,15 | +0,44% | 98,15 | 98,44 | 98,23 | 98,14 | 98,19 | 54 | 14.038.059 |
| 16/5/2024 | 97,89 | 97,72 | +0,32% | 97,70 | 98,44 | 98,10 | 97,75 | 98,38 | 112 | 18.689.291 |
| 15/5/2024 | 98,10 | 97,41 | -0,70% | 97,40 | 98,43 | 97,79 | 97,43 | 98,39 | 151 | 33.005.836 |
| 14/5/2024 | 98,23 | 98,10 | -0,63% | 97,81 | 98,23 | 97,99 | 97,95 | 98,10 | 45 | 37.630.564 |
| 13/5/2024 | 98,50 | 98,72 | +0,53% | 97,75 | 98,74 | 98,44 | 97,77 | 98,72 | 214 | 18.202.797 |
| 10/5/2024 | 98,10 | 98,20 | +0,20% | 97,75 | 98,45 | 97,99 | 98,20 | 98,45 | 247 | 16.462.412 |
| 9/5/2024 | 98,10 | 98,00 | 0,00% | 98,00 | 98,76 | 98,19 | 98,00 | 98,49 | 113 | 25.726.220 |
| 8/5/2024 | 98,25 | 98,00 | -0,71% | 97,95 | 98,60 | 98,13 | 98,00 | 98,64 | 191 | 38.970.972 |
| 7/5/2024 | 97,70 | 98,70 | +1,02% | 97,68 | 98,76 | 98,19 | 97,95 | 98,68 | 32 | 15.446.254 |
| 6/5/2024 | 97,70 | 97,70 | 0,00% | 97,67 | 97,70 | 97,68 | 97,67 | 98,02 | 161 | 52.116.618 |
| 3/5/2024 | 99,11 | 97,70 | -0,61% | 97,69 | 99,11 | 97,95 | 97,73 | 98,00 | 56 | 9.687.914 |
| 2/5/2024 | 97,67 | 98,30 | -0,27% | 97,00 | 98,44 | 97,91 | 97,69 | 98,39 | 106 | 38.266.904 |
| 30/4/2024 | 98,75 | 98,57 | -0,21% | 97,53 | 98,75 | 97,94 | 97,82 | 98,57 | 1.602 | 53.250.320 |
| 29/4/2024 | 97,95 | 98,78 | +0,91% | 97,89 | 99,31 | 98,47 | 98,20 | 98,75 | 1.928 | 78.447.054 |
| 26/4/2024 | 98,10 | 97,89 | -0,14% | 97,89 | 98,40 | 97,94 | 97,90 | 98,15 | 124 | 22.644.954 |
| 25/4/2024 | 98,00 | 98,03 | -0,04% | 97,93 | 98,12 | 98,03 | 98,03 | 98,10 | 60 | 38.715.643 |
| 24/4/2024 | 97,90 | 98,07 | +0,51% | 97,57 | 98,48 | 97,90 | 98,00 | 98,07 | 105 | 24.730.825 |
| 23/4/2024 | 97,89 | 97,57 | -0,21% | 97,51 | 97,90 | 97,79 | 97,60 | 97,90 | 61 | 19.902.034 |
| 22/4/2024 | 97,80 | 97,78 | -0,02% | 96,97 | 97,88 | 97,35 | 97,51 | 97,78 | 60 | 20.971.258 |
| 19/4/2024 | 97,50 | 97,80 | +0,46% | 97,00 | 97,90 | 97,36 | 97,08 | 97,80 | 319 | 76.243.658 |
| 18/4/2024 | 97,40 | 97,35 | -0,21% | 97,35 | 97,90 | 97,60 | 97,40 | 97,87 | 146 | 34.484.241 |
| 17/4/2024 | 97,55 | 97,55 | +0,04% | 97,01 | 97,85 | 97,38 | 97,60 | 97,85 | 213 | 39.224.748 |
| 16/4/2024 | 97,59 | 97,51 | -0,06% | 97,12 | 97,90 | 97,49 | 97,32 | 97,51 | 198 | 68.906.968 |
| 15/4/2024 | 97,87 | 97,57 | -0,32% | 97,51 | 97,90 | 97,75 | 97,60 | 97,71 | 188 | 23.315.718 |
| 12/4/2024 | 97,90 | 97,88 | +0,13% | 97,51 | 97,99 | 97,73 | 97,60 | 97,88 | 687 | 27.728.514 |
| 11/4/2024 | 97,90 | 97,75 | -0,15% | 97,60 | 97,90 | 97,67 | 97,75 | 97,79 | 68 | 33.639.548 |
| 10/4/2024 | 97,69 | 97,90 | +0,28% | 97,68 | 97,99 | 97,83 | 97,70 | 97,90 | 52 | 28.832.094 |
| 9/4/2024 | 98,34 | 97,63 | -0,72% | 97,63 | 98,34 | 97,94 | 97,64 | 97,99 | 512 | 60.639.299 |
| 8/4/2024 | 97,01 | 98,34 | +1,42% | 97,01 | 99,11 | 98,21 | 98,25 | 98,34 | 450 | 66.425.868 |
| 5/4/2024 | 96,66 | 96,96 | +0,36% | 96,66 | 96,96 | 96,86 | 96,80 | 96,96 | 67 | 17.900.026 |
| 4/4/2024 | 97,15 | 96,61 | -0,56% | 96,61 | 97,15 | 96,95 | 96,65 | 96,83 | 326 | 15.512.935 |
| 3/4/2024 | 96,86 | 97,15 | +0,47% | 96,21 | 97,67 | 96,47 | 97,00 | 97,24 | 245 | 15.705.332 |
| 2/4/2024 | 96,56 | 96,70 | +0,54% | 96,50 | 97,01 | 96,69 | 96,61 | 96,86 | 63 | 18.826.995 |
| 1/4/2024 | 97,20 | 96,18 | -0,81% | 96,10 | 97,80 | 96,49 | 96,18 | 96,42 | 270 | 31.467.162 |
| 28/3/2024 | 96,56 | 96,97 | 0,00% | 96,01 | 96,99 | 96,49 | 96,40 | 96,97 | 161 | 70.614.389 |
| 27/3/2024 | 96,02 | 96,97 | +0,64% | 96,02 | 96,97 | 96,43 | 96,57 | 96,97 | 63 | 35.102.055 |
| 26/3/2024 | 97,00 | 96,35 | -0,19% | 96,00 | 97,06 | 96,15 | 96,35 | 96,95 | 642 | 136.876.952 |
| 25/3/2024 | 97,45 | 96,53 | -0,94% | 96,50 | 97,45 | 96,69 | 96,53 | 97,40 | 1.737 | 92.535.453 |
| 22/3/2024 | 96,32 | 97,45 | +1,38% | 96,31 | 97,73 | 97,13 | 97,45 | 97,50 | 50 | 9.160.145 |
| 21/3/2024 | 97,24 | 96,12 | +0,03% | 96,12 | 97,29 | 96,68 | 96,12 | 97,28 | 29 | 5.569.119 |
| 20/3/2024 | 96,02 | 96,09 | +0,08% | 95,70 | 97,29 | 96,15 | 96,08 | 97,29 | 411 | 39.492.854 |
| 19/3/2024 | 95,12 | 96,01 | +0,94% | 95,12 | 96,95 | 95,85 | 96,03 | 96,21 | 106 | 68.146.236 |
| 18/3/2024 | 94,78 | 95,12 | +0,55% | 94,77 | 95,53 | 95,11 | 95,12 | 95,45 | 118 | 24.235.626 |
| 15/3/2024 | 96,49 | 94,60 | -0,47% | 94,60 | 96,50 | 94,96 | 94,60 | 96,42 | 61 | 21.263.641 |
| 14/3/2024 | 95,04 | 95,05 | +0,02% | 95,04 | 95,81 | 95,34 | 95,05 | 95,47 | 519 | 20.738.517 |
| 13/3/2024 | 95,25 | 95,03 | +0,03% | 95,00 | 95,25 | 95,08 | 95,25 | 96,49 | 32 | 25.149.473 |
| 12/3/2024 | 95,25 | 95,00 | -0,26% | 95,00 | 96,00 | 95,12 | 95,01 | 95,90 | 212 | 144.786.680 |
| 11/3/2024 | 96,00 | 95,25 | -0,26% | 95,03 | 96,00 | 95,42 | 95,25 | 96,08 | 68 | 29.839.358 |
| 8/3/2024 | 96,10 | 95,50 | +0,21% | 95,05 | 96,10 | 95,08 | 0,00 | 0,00 | 474 | 90.589.767 |
| 7/3/2024 | 97,14 | 95,30 | -2,10% | 95,04 | 97,14 | 96,07 | 95,30 | 96,95 | 28 | 7.830.497 |
| 6/3/2024 | 95,10 | 97,34 | +2,34% | 94,71 | 97,34 | 94,90 | 95,04 | 97,14 | 146 | 35.124.272 |
| 5/3/2024 | 94,90 | 95,11 | +0,12% | 94,90 | 95,75 | 94,99 | 95,11 | 98,72 | 118 | 80.586.177 |
| 4/3/2024 | 95,40 | 95,00 | -0,30% | 94,51 | 95,60 | 95,00 | 94,58 | 95,00 | 588 | 29.451.233 |
| 1/3/2024 | 95,88 | 95,29 | -1,26% | 93,46 | 95,88 | 95,57 | 95,11 | 95,29 | 54 | 29.313.848 |
| 29/2/2024 | 96,00 | 96,51 | +0,53% | 95,90 | 97,43 | 96,18 | 96,51 | 97,42 | 49 | 17.197.645 |
| 28/2/2024 | 96,00 | 96,00 | 0,00% | 95,57 | 96,00 | 95,84 | 96,00 | 96,39 | 540 | 66.187.867 |
| 27/2/2024 | 95,78 | 96,00 | +0,21% | 95,67 | 97,00 | 96,15 | 95,76 | 96,00 | 119 | 28.453.504 |
| 26/2/2024 | 96,52 | 95,80 | -0,75% | 95,53 | 98,00 | 95,84 | 95,79 | 96,20 | 314 | 76.397.719 |
| 23/2/2024 | 97,99 | 96,52 | -0,31% | 96,13 | 97,99 | 96,56 | 0,00 | 0,00 | 465 | 30.467.220 |
| 22/2/2024 | 97,52 | 96,82 | -0,72% | 96,03 | 99,49 | 97,22 | 96,82 | 99,24 | 973 | 68.119.085 |
| 21/2/2024 | 97,55 | 97,52 | -0,13% | 97,51 | 98,89 | 97,65 | 97,52 | 97,68 | 519 | 67.539.213 |
| 20/2/2024 | 98,76 | 97,65 | -2,01% | 97,51 | 99,65 | 98,59 | 97,57 | 97,65 | 738 | 102.896.176 |
| 19/2/2024 | 100,00 | 99,65 | 0,00% | 98,67 | 100,00 | 99,53 | 98,78 | 99,65 | 85 | 19.937.491 |