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.
IRDM11 - FII IRIDIUM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 68,68 | 68,77 | +0,34% | 68,55 | 68,97 | 68,76 | 68,65 | 68,77 | 3.454 | 184.835.581 |
| 16/4/2025 | 68,17 | 68,54 | +0,73% | 68,10 | 68,67 | 68,33 | 68,49 | 68,54 | 3.058 | 165.539.222 |
| 15/4/2025 | 67,81 | 68,04 | +1,10% | 67,44 | 68,52 | 68,03 | 68,04 | 68,17 | 4.243 | 240.554.660 |
| 14/4/2025 | 67,20 | 67,30 | +0,54% | 66,89 | 67,46 | 67,14 | 67,29 | 67,30 | 4.025 | 217.629.140 |
| 11/4/2025 | 66,90 | 66,94 | +0,07% | 66,89 | 67,06 | 66,94 | 66,90 | 66,94 | 4.075 | 176.262.566 |
| 10/4/2025 | 67,00 | 66,89 | -1,50% | 66,65 | 67,46 | 66,96 | 66,89 | 67,05 | 3.003 | 269.005.297 |
| 9/4/2025 | 68,48 | 67,91 | -0,83% | 67,81 | 68,68 | 68,16 | 67,91 | 68,20 | 4.805 | 357.730.678 |
| 8/4/2025 | 68,90 | 68,48 | -0,20% | 68,48 | 69,79 | 68,81 | 68,48 | 68,71 | 6.340 | 282.827.969 |
| 7/4/2025 | 70,02 | 68,62 | -2,47% | 68,00 | 70,02 | 68,88 | 68,62 | 68,85 | 6.071 | 435.192.946 |
| 4/4/2025 | 71,36 | 70,36 | -1,07% | 70,00 | 71,37 | 70,41 | 70,28 | 70,36 | 3.329 | 256.300.462 |
| 3/4/2025 | 71,20 | 71,12 | -0,10% | 70,84 | 71,40 | 71,14 | 71,05 | 71,12 | 2.558 | 199.946.739 |
| 2/4/2025 | 71,34 | 71,19 | -0,01% | 70,94 | 71,46 | 71,12 | 71,18 | 71,19 | 2.355 | 205.378.241 |
| 1/4/2025 | 71,40 | 71,20 | +0,11% | 70,63 | 71,89 | 71,31 | 71,15 | 71,20 | 3.253 | 244.636.769 |
| 31/3/2025 | 70,94 | 71,12 | +0,48% | 70,50 | 71,56 | 70,97 | 71,12 | 71,15 | 4.948 | 285.194.420 |
| 28/3/2025 | 70,50 | 70,78 | +1,40% | 69,70 | 70,97 | 70,16 | 70,77 | 70,78 | 7.894 | 278.731.943 |
| 27/3/2025 | 69,87 | 69,80 | -0,04% | 69,56 | 70,50 | 69,92 | 69,80 | 69,85 | 4.015 | 245.755.519 |
| 26/3/2025 | 69,36 | 69,83 | +0,68% | 69,12 | 69,88 | 69,39 | 69,83 | 69,87 | 2.804 | 202.341.826 |
| 25/3/2025 | 68,45 | 69,36 | +1,96% | 68,10 | 69,65 | 69,10 | 69,12 | 69,36 | 4.260 | 284.464.873 |
| 24/3/2025 | 68,00 | 68,03 | +0,04% | 67,70 | 69,00 | 68,31 | 68,03 | 68,34 | 6.056 | 320.677.074 |
| 21/3/2025 | 66,75 | 68,00 | +1,87% | 66,71 | 68,00 | 67,39 | 67,98 | 68,00 | 6.327 | 319.238.340 |
| 20/3/2025 | 67,11 | 66,75 | -0,54% | 66,40 | 67,26 | 66,91 | 66,75 | 66,80 | 6.385 | 313.752.081 |
| 19/3/2025 | 66,76 | 67,11 | +0,57% | 66,76 | 67,39 | 67,04 | 67,06 | 67,11 | 3.910 | 290.691.772 |
| 18/3/2025 | 67,00 | 66,73 | +0,35% | 66,50 | 67,10 | 66,79 | 66,70 | 66,73 | 4.507 | 279.748.864 |
| 17/3/2025 | 66,23 | 66,50 | +0,30% | 65,11 | 66,95 | 66,36 | 66,50 | 66,53 | 4.465 | 420.078.875 |
| 14/3/2025 | 66,00 | 66,30 | -1,12% | 66,00 | 66,40 | 66,16 | 66,25 | 66,30 | 4.705 | 249.951.675 |
| 13/3/2025 | 67,00 | 67,05 | +0,51% | 66,61 | 67,22 | 66,94 | 67,00 | 67,05 | 3.038 | 404.817.943 |
| 12/3/2025 | 66,10 | 66,71 | +1,03% | 65,85 | 66,90 | 66,26 | 66,71 | 66,78 | 2.652 | 228.018.627 |
| 11/3/2025 | 65,44 | 66,03 | +1,58% | 65,20 | 66,12 | 65,72 | 66,03 | 66,04 | 5.341 | 248.411.485 |
| 10/3/2025 | 64,80 | 65,00 | +0,09% | 64,46 | 65,45 | 64,95 | 65,00 | 65,21 | 5.628 | 427.561.245 |
| 7/3/2025 | 64,00 | 64,94 | +1,53% | 64,00 | 64,94 | 64,41 | 64,80 | 64,94 | 4.883 | 268.217.892 |
| 6/3/2025 | 63,68 | 63,96 | +1,43% | 63,45 | 64,17 | 63,87 | 63,79 | 63,96 | 4.597 | 447.338.304 |
| 5/3/2025 | 63,50 | 63,06 | -0,69% | 62,69 | 63,92 | 63,36 | 63,06 | 63,25 | 3.736 | 277.539.741 |
| 28/2/2025 | 63,95 | 63,50 | -0,70% | 63,01 | 63,98 | 63,61 | 63,50 | 63,85 | 6.845 | 410.568.380 |
| 27/2/2025 | 63,70 | 63,95 | +0,72% | 63,50 | 63,95 | 63,68 | 63,61 | 63,95 | 8.602 | 287.680.540 |
| 26/2/2025 | 63,33 | 63,49 | +0,25% | 63,16 | 63,82 | 63,50 | 63,49 | 63,50 | 4.404 | 282.709.878 |
| 25/2/2025 | 63,39 | 63,33 | -0,09% | 63,06 | 63,66 | 63,32 | 63,29 | 63,33 | 4.492 | 248.149.980 |
| 24/2/2025 | 62,75 | 63,39 | +0,96% | 62,52 | 63,39 | 63,01 | 63,30 | 63,39 | 4.882 | 288.580.595 |
| 21/2/2025 | 62,01 | 62,79 | +1,63% | 61,91 | 62,79 | 62,31 | 62,73 | 62,79 | 3.967 | 220.367.545 |
| 20/2/2025 | 61,92 | 61,78 | -0,23% | 61,51 | 62,00 | 61,76 | 61,71 | 61,78 | 6.290 | 275.522.136 |
| 19/2/2025 | 62,08 | 61,92 | +0,28% | 61,55 | 62,18 | 61,79 | 61,90 | 61,92 | 4.504 | 222.700.223 |
| 18/2/2025 | 61,18 | 61,75 | +0,93% | 61,17 | 62,20 | 61,76 | 61,70 | 61,75 | 5.727 | 275.555.911 |
| 17/2/2025 | 61,50 | 61,18 | +0,46% | 61,00 | 61,60 | 61,23 | 61,08 | 61,29 | 7.847 | 313.900.167 |
| 14/2/2025 | 61,16 | 60,90 | +0,58% | 60,47 | 61,48 | 60,88 | 60,69 | 60,90 | 7.261 | 291.217.434 |
| 13/2/2025 | 61,69 | 60,55 | -1,05% | 60,41 | 61,69 | 60,89 | 60,55 | 60,65 | 5.948 | 233.887.904 |
| 12/2/2025 | 61,26 | 61,19 | -2,10% | 60,38 | 61,57 | 60,91 | 61,18 | 61,19 | 5.566 | 284.865.607 |
| 11/2/2025 | 62,68 | 62,50 | -0,48% | 62,41 | 62,86 | 62,59 | 62,50 | 62,51 | 5.885 | 182.384.725 |
| 10/2/2025 | 63,10 | 62,80 | +0,45% | 62,27 | 63,34 | 62,87 | 62,70 | 62,80 | 10.211 | 263.310.288 |
| 7/2/2025 | 62,51 | 62,52 | +1,02% | 62,04 | 63,18 | 62,59 | 62,47 | 62,52 | 6.424 | 304.763.446 |
| 6/2/2025 | 62,95 | 61,89 | -1,46% | 61,68 | 63,19 | 62,46 | 61,88 | 61,89 | 5.295 | 270.962.934 |
| 5/2/2025 | 63,21 | 62,81 | -0,77% | 62,69 | 63,45 | 63,01 | 62,81 | 62,85 | 3.032 | 227.992.000 |
| 4/2/2025 | 62,99 | 63,30 | +1,51% | 62,30 | 63,68 | 62,69 | 63,30 | 63,34 | 10.450 | 252.270.868 |
| 3/2/2025 | 62,10 | 62,36 | +0,40% | 61,94 | 63,32 | 62,59 | 62,08 | 62,36 | 8.991 | 402.483.028 |
| 31/1/2025 | 62,20 | 62,11 | +0,18% | 61,81 | 62,97 | 62,35 | 62,10 | 62,13 | 10.242 | 261.869.073 |
| 30/1/2025 | 61,67 | 62,00 | +1,56% | 60,90 | 62,00 | 61,38 | 61,93 | 62,00 | 6.041 | 207.780.288 |
| 29/1/2025 | 62,00 | 61,05 | -1,10% | 60,80 | 62,00 | 61,28 | 60,95 | 61,05 | 4.512 | 220.236.412 |
| 28/1/2025 | 61,45 | 61,73 | -0,36% | 61,11 | 62,40 | 61,65 | 61,44 | 61,73 | 7.682 | 351.634.569 |
| 27/1/2025 | 62,59 | 61,95 | -1,04% | 61,70 | 62,60 | 61,98 | 61,95 | 62,19 | 7.574 | 281.820.498 |
| 24/1/2025 | 62,12 | 62,60 | +0,95% | 61,90 | 62,70 | 62,15 | 62,02 | 62,60 | 6.477 | 215.324.894 |
| 23/1/2025 | 62,07 | 62,01 | -0,10% | 62,00 | 62,80 | 62,24 | 62,01 | 62,25 | 3.816 | 181.664.266 |
| 22/1/2025 | 62,70 | 62,07 | -0,37% | 62,06 | 62,96 | 62,38 | 62,07 | 62,14 | 4.687 | 213.785.014 |
| 21/1/2025 | 62,88 | 62,30 | +0,08% | 62,00 | 63,00 | 62,41 | 62,30 | 62,57 | 6.555 | 227.594.777 |
| 20/1/2025 | 62,70 | 62,25 | -0,72% | 62,08 | 63,79 | 62,84 | 62,25 | 62,52 | 9.218 | 317.287.563 |
| 17/1/2025 | 63,25 | 62,70 | -0,76% | 61,20 | 63,25 | 62,53 | 62,62 | 62,70 | 9.892 | 358.580.659 |
| 16/1/2025 | 63,85 | 63,18 | -1,05% | 63,03 | 64,51 | 63,57 | 63,15 | 63,18 | 7.228 | 282.793.323 |
| 15/1/2025 | 63,15 | 63,85 | +1,11% | 63,15 | 64,94 | 63,71 | 63,84 | 63,92 | 4.741 | 278.124.328 |
| 14/1/2025 | 62,79 | 63,15 | +0,57% | 62,75 | 63,44 | 63,02 | 63,15 | 63,33 | 3.835 | 187.839.557 |
| 13/1/2025 | 63,10 | 62,79 | -2,04% | 62,35 | 63,42 | 62,79 | 62,79 | 62,85 | 5.898 | 234.113.488 |
| 10/1/2025 | 63,68 | 64,10 | +0,63% | 63,07 | 64,10 | 63,59 | 64,10 | 64,13 | 4.681 | 210.027.632 |
| 9/1/2025 | 63,70 | 63,70 | +0,57% | 63,34 | 63,80 | 63,60 | 63,70 | 63,72 | 3.099 | 180.724.260 |
| 8/1/2025 | 63,95 | 63,34 | -0,71% | 63,30 | 64,20 | 63,70 | 63,34 | 63,64 | 4.839 | 208.530.626 |
| 7/1/2025 | 64,00 | 63,79 | +0,16% | 63,20 | 64,20 | 63,65 | 63,70 | 63,79 | 5.634 | 238.150.117 |
| 6/1/2025 | 63,94 | 63,69 | -0,02% | 62,41 | 64,70 | 63,33 | 63,36 | 63,69 | 8.885 | 340.970.719 |
| 3/1/2025 | 63,30 | 63,70 | +0,63% | 63,30 | 64,40 | 64,01 | 63,70 | 63,94 | 4.690 | 206.843.068 |
| 2/1/2025 | 63,44 | 63,30 | +0,78% | 62,90 | 65,00 | 64,11 | 63,30 | 63,97 | 6.595 | 297.325.131 |
| 30/12/2024 | 64,23 | 62,81 | -1,23% | 62,80 | 64,75 | 64,12 | 62,81 | 62,87 | 6.336 | 350.082.445 |
| 27/12/2024 | 62,28 | 63,59 | +3,13% | 61,96 | 63,97 | 63,29 | 62,96 | 63,59 | 9.689 | 293.483.009 |
| 26/12/2024 | 61,18 | 61,66 | +0,78% | 61,15 | 62,27 | 61,69 | 61,65 | 61,66 | 10.897 | 322.749.029 |
| 23/12/2024 | 59,69 | 61,18 | +3,55% | 59,50 | 61,49 | 60,78 | 61,15 | 61,18 | 10.341 | 414.057.086 |
| 20/12/2024 | 58,82 | 59,08 | +1,46% | 58,48 | 59,50 | 58,98 | 59,08 | 59,50 | 11.653 | 502.985.697 |
| 19/12/2024 | 58,04 | 58,23 | -0,46% | 57,51 | 58,71 | 58,19 | 58,21 | 58,23 | 13.253 | 442.526.610 |
| 18/12/2024 | 59,13 | 58,50 | -1,45% | 58,04 | 59,88 | 58,85 | 58,40 | 58,50 | 9.281 | 438.176.632 |
| 17/12/2024 | 60,05 | 59,36 | -1,15% | 59,36 | 60,50 | 60,02 | 59,36 | 59,60 | 7.632 | 428.278.521 |
| 16/12/2024 | 60,10 | 60,05 | -0,41% | 59,75 | 60,45 | 60,07 | 59,95 | 60,05 | 8.629 | 406.898.818 |
| 13/12/2024 | 59,99 | 60,30 | +0,40% | 59,80 | 61,36 | 60,45 | 60,11 | 60,30 | 9.279 | 442.774.251 |
| 12/12/2024 | 60,81 | 60,06 | -1,23% | 60,05 | 61,05 | 60,28 | 60,06 | 60,19 | 7.995 | 375.875.788 |
| 11/12/2024 | 61,86 | 60,81 | -3,28% | 60,59 | 62,08 | 61,13 | 60,79 | 60,81 | 9.236 | 557.797.149 |
| 10/12/2024 | 62,80 | 62,87 | +0,11% | 62,22 | 63,93 | 62,98 | 62,87 | 62,94 | 12.766 | 481.715.781 |
| 9/12/2024 | 63,77 | 62,80 | -1,86% | 62,16 | 63,77 | 63,23 | 62,79 | 62,80 | 7.388 | 479.239.331 |
| 6/12/2024 | 63,91 | 63,99 | +0,22% | 63,70 | 64,99 | 64,08 | 63,77 | 63,99 | 6.999 | 436.730.622 |
| 5/12/2024 | 64,99 | 63,85 | -1,75% | 63,80 | 65,42 | 64,50 | 63,85 | 64,14 | 6.691 | 402.860.041 |
| 4/12/2024 | 65,23 | 64,99 | -0,37% | 64,33 | 66,16 | 64,88 | 64,70 | 64,99 | 6.380 | 458.177.010 |
| 3/12/2024 | 66,30 | 65,23 | -1,23% | 65,01 | 66,38 | 65,58 | 65,20 | 65,23 | 8.913 | 347.555.532 |
| 2/12/2024 | 66,45 | 66,04 | -0,60% | 65,57 | 66,94 | 66,11 | 66,04 | 66,05 | 5.775 | 336.432.348 |
| 29/11/2024 | 66,22 | 66,44 | +0,29% | 65,86 | 67,03 | 66,48 | 66,44 | 66,54 | 6.436 | 492.959.233 |
| 28/11/2024 | 67,91 | 66,25 | -1,92% | 66,16 | 67,91 | 66,83 | 66,25 | 66,40 | 9.572 | 333.423.075 |
| 27/11/2024 | 68,18 | 67,55 | -0,92% | 67,55 | 68,26 | 67,85 | 67,55 | 67,75 | 5.332 | 345.791.854 |
| 26/11/2024 | 68,30 | 68,18 | +0,69% | 67,55 | 68,40 | 68,12 | 68,18 | 68,22 | 5.543 | 331.740.143 |
| 25/11/2024 | 67,75 | 67,71 | +0,92% | 67,30 | 68,11 | 67,82 | 67,71 | 67,75 | 6.536 | 411.160.691 |
| 22/11/2024 | 66,72 | 67,09 | +0,55% | 66,70 | 67,97 | 67,27 | 67,09 | 67,30 | 6.771 | 374.040.973 |
| 21/11/2024 | 66,20 | 66,72 | +0,71% | 66,10 | 67,66 | 66,89 | 66,58 | 66,72 | 9.684 | 492.515.565 |
| 19/11/2024 | 66,00 | 66,25 | -0,08% | 66,00 | 66,52 | 66,27 | 66,25 | 66,38 | 6.611 | 338.812.806 |
| 18/11/2024 | 65,04 | 66,30 | +1,92% | 65,00 | 66,49 | 65,64 | 66,30 | 66,34 | 8.446 | 485.321.793 |
| 14/11/2024 | 65,00 | 65,05 | -0,21% | 65,00 | 65,98 | 65,25 | 65,05 | 65,12 | 8.618 | 330.329.906 |
| 13/11/2024 | 65,66 | 65,19 | -0,97% | 65,01 | 65,79 | 65,40 | 65,10 | 65,19 | 3.556 | 324.639.314 |
| 12/11/2024 | 66,73 | 65,83 | -2,75% | 65,40 | 66,73 | 66,10 | 65,82 | 65,83 | 4.378 | 413.762.157 |
| 11/11/2024 | 68,00 | 67,69 | -0,46% | 67,69 | 68,44 | 68,02 | 67,66 | 67,69 | 6.172 | 388.567.044 |
| 8/11/2024 | 68,50 | 68,00 | -0,66% | 67,45 | 68,50 | 68,11 | 67,63 | 68,00 | 4.125 | 304.880.856 |
| 7/11/2024 | 67,73 | 68,45 | +1,03% | 67,31 | 68,50 | 68,18 | 68,45 | 68,50 | 9.692 | 379.635.349 |
| 6/11/2024 | 67,74 | 67,75 | +0,22% | 67,24 | 68,00 | 67,76 | 67,75 | 67,99 | 5.077 | 410.623.457 |
| 5/11/2024 | 67,49 | 67,60 | +0,66% | 67,23 | 67,84 | 67,62 | 67,60 | 67,74 | 4.415 | 291.618.109 |
| 4/11/2024 | 67,45 | 67,16 | +0,22% | 67,01 | 67,46 | 67,26 | 67,16 | 67,27 | 5.210 | 402.895.211 |
| 1/11/2024 | 67,93 | 67,01 | -0,36% | 66,71 | 67,97 | 67,22 | 67,01 | 67,10 | 4.855 | 353.070.234 |
| 31/10/2024 | 67,10 | 67,25 | +0,36% | 67,06 | 67,65 | 67,41 | 67,25 | 67,46 | 3.404 | 232.915.052 |
| 30/10/2024 | 66,51 | 67,01 | +0,87% | 66,43 | 67,15 | 66,76 | 67,01 | 67,08 | 3.430 | 282.410.474 |
| 29/10/2024 | 66,34 | 66,43 | +0,59% | 65,70 | 66,59 | 66,19 | 66,40 | 66,43 | 6.519 | 303.613.322 |
| 28/10/2024 | 66,10 | 66,04 | +0,05% | 66,04 | 67,17 | 66,56 | 66,04 | 66,60 | 5.902 | 399.338.151 |
| 25/10/2024 | 66,00 | 66,01 | +0,05% | 65,61 | 66,48 | 66,22 | 66,01 | 66,30 | 5.323 | 349.828.025 |
| 24/10/2024 | 65,00 | 65,98 | +1,71% | 64,98 | 66,13 | 65,75 | 65,70 | 65,98 | 4.867 | 353.073.196 |
| 23/10/2024 | 65,40 | 64,87 | -0,81% | 64,51 | 66,14 | 64,83 | 64,86 | 64,88 | 7.688 | 558.191.563 |
| 22/10/2024 | 67,20 | 65,40 | -2,45% | 65,00 | 67,98 | 66,10 | 65,38 | 65,40 | 7.526 | 550.590.830 |
| 21/10/2024 | 67,72 | 67,04 | -1,00% | 67,00 | 68,50 | 67,99 | 67,04 | 67,25 | 7.590 | 440.027.843 |
| 18/10/2024 | 67,59 | 67,72 | +0,33% | 67,02 | 67,95 | 67,67 | 67,70 | 67,72 | 4.685 | 351.712.063 |
| 17/10/2024 | 67,09 | 67,50 | +0,91% | 66,91 | 67,59 | 67,33 | 67,50 | 67,55 | 3.759 | 298.765.424 |
| 16/10/2024 | 66,32 | 66,89 | +0,91% | 66,25 | 67,01 | 66,68 | 66,89 | 66,99 | 9.172 | 498.110.322 |
| 15/10/2024 | 66,25 | 66,29 | +0,58% | 65,99 | 66,68 | 66,37 | 66,28 | 66,29 | 16.578 | 482.009.438 |
| 14/10/2024 | 64,93 | 65,91 | +2,54% | 64,93 | 66,49 | 65,80 | 65,91 | 66,21 | 8.755 | 730.764.730 |
| 11/10/2024 | 64,07 | 64,28 | +1,01% | 63,51 | 64,47 | 64,02 | 64,00 | 64,28 | 7.979 | 440.770.818 |
| 10/10/2024 | 64,45 | 63,64 | -2,54% | 62,75 | 65,21 | 63,91 | 63,64 | 63,70 | 9.957 | 720.791.632 |
| 9/10/2024 | 65,30 | 65,30 | +0,15% | 64,60 | 65,34 | 65,09 | 65,09 | 65,30 | 8.057 | 651.807.400 |
| 8/10/2024 | 65,51 | 65,20 | -0,15% | 65,01 | 66,10 | 65,44 | 65,20 | 65,33 | 9.037 | 976.195.392 |
| 7/10/2024 | 65,40 | 65,30 | +0,23% | 65,10 | 65,50 | 65,20 | 65,26 | 65,30 | 6.545 | 476.431.344 |
| 4/10/2024 | 65,80 | 65,15 | -0,38% | 65,02 | 66,17 | 65,29 | 65,14 | 65,15 | 6.870 | 478.627.356 |
| 3/10/2024 | 66,42 | 65,40 | -1,54% | 65,30 | 66,73 | 65,97 | 65,40 | 65,59 | 7.184 | 510.369.065 |
| 2/10/2024 | 66,63 | 66,42 | -0,32% | 66,33 | 66,91 | 66,63 | 66,42 | 66,60 | 6.878 | 405.939.084 |
| 1/10/2024 | 67,10 | 66,63 | -1,42% | 66,35 | 67,40 | 66,67 | 66,63 | 66,71 | 8.123 | 512.860.279 |
| 30/9/2024 | 67,90 | 67,59 | +1,95% | 67,01 | 68,36 | 67,86 | 67,40 | 67,59 | 5.989 | 408.171.849 |
| 26/9/2024 | 66,00 | 66,30 | +0,44% | 65,86 | 66,77 | 66,19 | 66,21 | 66,30 | 7.445 | 473.129.471 |
| 25/9/2024 | 66,92 | 66,01 | -1,36% | 66,01 | 67,00 | 66,37 | 66,01 | 66,04 | 9.229 | 567.728.841 |
| 24/9/2024 | 67,80 | 66,92 | -1,44% | 66,73 | 67,88 | 67,08 | 66,92 | 66,96 | 6.459 | 593.203.900 |
| 23/9/2024 | 69,00 | 67,90 | -1,59% | 67,67 | 69,00 | 68,08 | 67,90 | 67,91 | 8.857 | 562.488.052 |
| 20/9/2024 | 69,28 | 69,00 | -0,40% | 68,23 | 69,62 | 68,78 | 68,70 | 69,00 | 7.882 | 580.871.981 |
| 19/9/2024 | 69,30 | 69,28 | +0,29% | 69,10 | 69,59 | 69,33 | 69,27 | 69,28 | 5.571 | 280.107.942 |
| 18/9/2024 | 69,48 | 69,08 | -0,35% | 68,95 | 69,85 | 69,26 | 69,08 | 69,10 | 5.483 | 406.945.534 |
| 17/9/2024 | 69,80 | 69,32 | -0,67% | 69,30 | 69,96 | 69,58 | 69,31 | 69,32 | 7.117 | 465.351.869 |
| 16/9/2024 | 70,22 | 69,79 | -0,44% | 69,76 | 70,35 | 69,96 | 69,79 | 69,89 | 5.882 | 338.547.550 |
| 13/9/2024 | 69,95 | 70,10 | +0,21% | 69,91 | 70,25 | 70,08 | 70,01 | 70,10 | 4.628 | 318.491.451 |
| 12/9/2024 | 70,19 | 69,95 | -0,34% | 69,65 | 70,41 | 69,95 | 69,93 | 69,95 | 5.434 | 451.754.130 |
| 11/9/2024 | 70,49 | 70,19 | -1,79% | 69,92 | 70,70 | 70,27 | 70,11 | 70,19 | 5.272 | 563.003.120 |
| 10/9/2024 | 71,83 | 71,47 | -0,47% | 71,47 | 72,00 | 71,69 | 71,47 | 71,48 | 6.297 | 353.637.411 |
| 9/9/2024 | 72,30 | 71,81 | -0,49% | 71,76 | 72,34 | 72,06 | 71,80 | 71,81 | 5.025 | 372.437.032 |
| 6/9/2024 | 72,27 | 72,16 | -0,04% | 72,00 | 72,30 | 72,20 | 72,15 | 72,16 | 3.622 | 274.553.310 |
| 5/9/2024 | 72,34 | 72,19 | 0,00% | 72,10 | 72,39 | 72,25 | 72,18 | 72,19 | 2.835 | 192.697.984 |
| 4/9/2024 | 72,30 | 72,19 | +0,26% | 71,95 | 72,30 | 72,16 | 72,16 | 72,19 | 5.377 | 293.793.228 |
| 3/9/2024 | 72,20 | 72,00 | -0,08% | 71,80 | 72,35 | 72,10 | 72,00 | 72,09 | 3.831 | 337.406.966 |
| 2/9/2024 | 72,00 | 72,06 | +0,08% | 71,60 | 72,30 | 71,99 | 72,05 | 72,06 | 5.279 | 344.263.282 |
| 30/8/2024 | 71,86 | 72,00 | +0,56% | 71,80 | 72,30 | 72,03 | 72,00 | 72,07 | 5.691 | 358.679.145 |
| 29/8/2024 | 71,55 | 71,60 | +0,07% | 71,40 | 71,71 | 71,54 | 71,60 | 71,62 | 2.683 | 187.097.770 |
| 28/8/2024 | 71,47 | 71,55 | -0,15% | 71,20 | 71,72 | 71,43 | 71,55 | 71,56 | 3.146 | 379.271.276 |
| 27/8/2024 | 71,74 | 71,66 | -0,06% | 71,17 | 71,89 | 71,50 | 71,54 | 71,66 | 4.437 | 458.208.309 |
| 26/8/2024 | 71,85 | 71,70 | -0,08% | 71,53 | 71,99 | 71,73 | 71,65 | 71,70 | 4.763 | 359.271.287 |
| 23/8/2024 | 71,89 | 71,76 | +0,22% | 71,54 | 72,00 | 71,74 | 71,75 | 71,76 | 7.471 | 274.150.848 |
| 22/8/2024 | 71,95 | 71,60 | -0,38% | 71,50 | 72,00 | 71,73 | 71,57 | 71,60 | 6.007 | 319.924.990 |
| 21/8/2024 | 72,01 | 71,87 | -0,26% | 71,59 | 72,30 | 72,00 | 71,86 | 71,87 | 6.113 | 342.387.828 |
| 20/8/2024 | 71,65 | 72,06 | +0,53% | 71,64 | 72,46 | 72,12 | 72,02 | 72,06 | 8.770 | 554.411.104 |
| 19/8/2024 | 71,89 | 71,68 | -0,17% | 71,31 | 72,01 | 71,69 | 71,67 | 71,68 | 5.746 | 463.332.260 |
| 16/8/2024 | 71,84 | 71,80 | +0,22% | 71,50 | 71,84 | 71,73 | 71,72 | 71,80 | 4.162 | 369.686.380 |
| 15/8/2024 | 71,14 | 71,64 | +0,89% | 71,06 | 71,89 | 71,46 | 71,64 | 71,80 | 3.706 | 334.589.633 |
| 14/8/2024 | 70,66 | 71,01 | +0,68% | 70,50 | 71,05 | 70,75 | 71,01 | 71,12 | 6.494 | 417.026.505 |
| 13/8/2024 | 70,70 | 70,53 | -0,11% | 70,41 | 70,87 | 70,53 | 70,53 | 70,59 | 3.671 | 371.466.268 |
| 12/8/2024 | 71,05 | 70,61 | -1,38% | 70,50 | 71,20 | 70,71 | 70,61 | 70,64 | 5.712 | 447.354.213 |
| 9/8/2024 | 71,50 | 71,60 | +0,14% | 71,44 | 72,17 | 71,69 | 71,57 | 71,60 | 2.984 | 322.638.864 |
| 8/8/2024 | 71,38 | 71,50 | +0,15% | 71,30 | 71,75 | 71,55 | 71,50 | 71,62 | 4.291 | 242.437.038 |
| 7/8/2024 | 71,10 | 71,39 | +0,31% | 71,10 | 71,58 | 71,30 | 71,38 | 71,39 | 3.447 | 261.338.512 |
| 6/8/2024 | 71,19 | 71,17 | +0,06% | 71,03 | 71,81 | 71,27 | 71,10 | 71,22 | 4.808 | 309.222.997 |
| 5/8/2024 | 71,11 | 71,13 | -1,25% | 70,50 | 71,50 | 71,01 | 71,13 | 71,15 | 6.084 | 478.310.581 |
| 2/8/2024 | 72,30 | 72,03 | -0,10% | 71,80 | 72,43 | 72,13 | 72,03 | 72,04 | 3.205 | 242.060.070 |
| 1/8/2024 | 71,97 | 72,10 | +0,21% | 71,92 | 72,50 | 72,19 | 72,08 | 72,10 | 6.578 | 330.510.562 |
| 31/7/2024 | 71,38 | 71,95 | +0,80% | 71,38 | 71,97 | 71,81 | 71,94 | 71,95 | 5.003 | 279.817.281 |
| 30/7/2024 | 71,80 | 71,38 | -0,27% | 71,06 | 72,15 | 71,43 | 71,32 | 71,38 | 7.884 | 502.561.978 |
| 29/7/2024 | 72,15 | 71,57 | -0,62% | 71,50 | 72,15 | 71,84 | 71,56 | 71,57 | 5.886 | 401.587.321 |
| 26/7/2024 | 72,29 | 72,02 | -0,37% | 71,98 | 72,29 | 72,07 | 72,02 | 72,09 | 5.296 | 377.922.359 |
| 25/7/2024 | 72,30 | 72,29 | +0,14% | 72,00 | 72,50 | 72,17 | 72,27 | 72,29 | 5.297 | 340.505.472 |
| 24/7/2024 | 72,88 | 72,19 | -0,95% | 72,02 | 72,88 | 72,37 | 72,18 | 72,19 | 5.031 | 428.327.221 |
| 23/7/2024 | 73,20 | 72,88 | -0,31% | 72,80 | 73,30 | 73,02 | 72,88 | 72,90 | 4.563 | 439.277.628 |
| 22/7/2024 | 74,30 | 73,11 | -1,64% | 73,08 | 74,33 | 73,66 | 73,11 | 73,15 | 8.901 | 473.606.129 |
| 19/7/2024 | 74,29 | 74,33 | +0,18% | 74,14 | 74,81 | 74,35 | 74,32 | 74,33 | 5.989 | 285.024.215 |
| 18/7/2024 | 74,15 | 74,20 | +0,08% | 74,00 | 74,62 | 74,30 | 74,20 | 74,24 | 2.810 | 239.664.590 |
| 17/7/2024 | 74,00 | 74,14 | +0,19% | 73,87 | 74,21 | 74,06 | 74,13 | 74,14 | 4.018 | 303.800.310 |
| 16/7/2024 | 73,30 | 74,00 | +0,95% | 73,26 | 74,00 | 73,55 | 74,00 | 74,01 | 4.303 | 384.000.461 |
| 15/7/2024 | 73,05 | 73,30 | +0,34% | 73,03 | 73,59 | 73,24 | 73,20 | 73,30 | 5.150 | 301.325.690 |
| 12/7/2024 | 72,83 | 73,05 | +0,48% | 72,66 | 73,19 | 72,87 | 73,05 | 73,12 | 4.260 | 408.190.103 |
| 11/7/2024 | 72,75 | 72,70 | -0,07% | 72,60 | 73,11 | 72,77 | 72,65 | 72,70 | 3.144 | 309.691.154 |
| 10/7/2024 | 73,00 | 72,75 | -1,69% | 72,50 | 73,00 | 72,73 | 72,75 | 72,80 | 6.456 | 382.743.577 |
| 9/7/2024 | 74,01 | 74,00 | -0,01% | 73,61 | 74,21 | 73,91 | 73,95 | 74,00 | 3.804 | 248.930.885 |
| 8/7/2024 | 73,22 | 74,01 | +1,29% | 73,10 | 74,19 | 73,76 | 74,01 | 74,09 | 6.754 | 353.712.803 |
| 5/7/2024 | 72,51 | 73,07 | +0,65% | 72,33 | 73,16 | 72,86 | 73,02 | 73,07 | 4.849 | 364.978.589 |
| 4/7/2024 | 72,00 | 72,60 | +0,89% | 71,71 | 72,62 | 72,24 | 72,57 | 72,60 | 4.829 | 359.316.580 |
| 3/7/2024 | 71,90 | 71,96 | +0,07% | 71,54 | 72,41 | 71,94 | 71,96 | 71,97 | 4.298 | 384.175.581 |
| 2/7/2024 | 71,99 | 71,91 | +0,04% | 71,72 | 72,34 | 71,92 | 71,90 | 71,91 | 8.001 | 389.502.422 |
| 1/7/2024 | 72,29 | 71,88 | -0,48% | 71,82 | 72,70 | 72,30 | 71,88 | 72,00 | 6.196 | 468.489.309 |
| 28/6/2024 | 71,83 | 72,23 | +0,74% | 71,75 | 72,29 | 72,04 | 72,19 | 72,23 | 8.111 | 378.110.380 |
| 27/6/2024 | 71,79 | 71,70 | +0,34% | 71,20 | 71,84 | 71,61 | 71,68 | 71,70 | 5.758 | 310.377.316 |
| 26/6/2024 | 71,69 | 71,46 | -0,32% | 71,31 | 72,29 | 71,69 | 71,46 | 71,50 | 7.007 | 441.391.138 |
| 25/6/2024 | 72,30 | 71,69 | -0,78% | 71,50 | 72,40 | 71,78 | 71,65 | 71,69 | 9.173 | 591.963.788 |
| 24/6/2024 | 72,27 | 72,25 | +0,12% | 72,04 | 72,50 | 72,20 | 72,24 | 72,25 | 4.326 | 351.893.057 |
| 21/6/2024 | 72,49 | 72,16 | -0,26% | 72,16 | 72,72 | 72,29 | 72,15 | 72,27 | 5.522 | 586.420.696 |
| 20/6/2024 | 72,25 | 72,35 | +0,15% | 72,25 | 72,69 | 72,47 | 72,35 | 72,39 | 8.810 | 417.353.288 |
| 19/6/2024 | 72,22 | 72,24 | +0,11% | 72,16 | 72,59 | 72,26 | 72,23 | 72,24 | 4.171 | 335.259.965 |
| 18/6/2024 | 72,48 | 72,16 | -0,35% | 72,07 | 72,61 | 72,37 | 72,15 | 72,16 | 4.981 | 369.353.045 |
| 17/6/2024 | 72,56 | 72,41 | -0,21% | 72,21 | 72,71 | 72,40 | 72,30 | 72,41 | 6.002 | 342.090.511 |
| 14/6/2024 | 72,44 | 72,56 | +0,15% | 72,15 | 72,67 | 72,41 | 72,56 | 72,57 | 5.070 | 469.877.751 |
| 13/6/2024 | 72,66 | 72,45 | -0,29% | 72,14 | 73,23 | 72,52 | 72,45 | 72,59 | 4.388 | 373.915.703 |
| 12/6/2024 | 72,75 | 72,66 | -1,66% | 72,01 | 73,00 | 72,47 | 72,65 | 72,66 | 6.714 | 621.874.033 |
| 11/6/2024 | 74,35 | 73,89 | -0,46% | 73,83 | 74,65 | 74,13 | 73,88 | 73,99 | 4.524 | 449.927.655 |
| 10/6/2024 | 74,27 | 74,23 | +0,07% | 74,05 | 74,86 | 74,40 | 74,23 | 74,24 | 5.592 | 403.011.415 |
| 7/6/2024 | 74,80 | 74,18 | -0,66% | 73,80 | 75,26 | 74,25 | 74,18 | 74,23 | 9.192 | 747.986.011 |
| 6/6/2024 | 75,33 | 74,67 | -0,48% | 74,29 | 75,79 | 74,76 | 74,67 | 74,99 | 8.203 | 630.194.285 |
| 5/6/2024 | 75,37 | 75,03 | -0,45% | 74,50 | 75,81 | 74,97 | 75,02 | 75,23 | 1.076 | 725.844.729 |
| 4/6/2024 | 75,73 | 75,37 | -0,48% | 75,25 | 75,73 | 75,48 | 75,36 | 75,37 | 3.861 | 429.148.462 |
| 3/6/2024 | 75,96 | 75,73 | -0,09% | 75,60 | 76,00 | 75,78 | 75,71 | 75,73 | 4.087 | 415.051.650 |
| 31/5/2024 | 75,26 | 75,80 | +1,16% | 75,25 | 75,98 | 75,75 | 75,80 | 75,89 | 5.466 | 301.402.350 |
| 29/5/2024 | 75,61 | 74,93 | -0,75% | 74,90 | 76,00 | 75,31 | 74,93 | 75,01 | 9.617 | 446.451.442 |
| 28/5/2024 | 75,75 | 75,50 | -0,33% | 75,20 | 75,75 | 75,49 | 75,49 | 75,50 | 3.786 | 340.489.005 |
| 27/5/2024 | 76,00 | 75,75 | -0,33% | 75,67 | 76,14 | 75,85 | 75,70 | 75,75 | 6.567 | 391.993.296 |
| 24/5/2024 | 75,82 | 76,00 | +0,26% | 75,51 | 76,00 | 75,85 | 75,94 | 76,00 | 8.116 | 359.207.104 |
| 23/5/2024 | 75,80 | 75,80 | 0,00% | 75,65 | 75,90 | 75,75 | 75,71 | 75,80 | 3.693 | 253.998.483 |
| 22/5/2024 | 75,90 | 75,80 | 0,00% | 75,50 | 76,14 | 75,75 | 75,79 | 75,80 | 4.248 | 373.883.044 |
| 21/5/2024 | 76,36 | 75,80 | -0,46% | 75,56 | 76,70 | 75,98 | 75,80 | 75,95 | 5.422 | 433.547.097 |
| 20/5/2024 | 76,12 | 76,15 | +0,09% | 76,08 | 76,99 | 76,48 | 76,12 | 76,15 | 3.977 | 985.065.259 |
| 17/5/2024 | 75,90 | 76,08 | +0,45% | 75,67 | 76,27 | 75,92 | 76,03 | 76,08 | 6.343 | 365.880.116 |
| 16/5/2024 | 76,20 | 75,74 | -0,54% | 75,51 | 76,50 | 75,84 | 75,72 | 75,74 | 6.144 | 385.591.470 |
| 15/5/2024 | 75,51 | 76,15 | +0,85% | 75,51 | 76,50 | 75,86 | 76,13 | 76,15 | 4.271 | 350.345.520 |
| 14/5/2024 | 76,28 | 75,51 | -0,80% | 75,40 | 76,33 | 75,86 | 75,51 | 75,60 | 4.209 | 511.962.040 |
| 13/5/2024 | 77,49 | 76,12 | -2,56% | 76,00 | 77,80 | 76,35 | 76,12 | 76,29 | 5.533 | 559.740.780 |
| 10/5/2024 | 77,65 | 78,12 | +0,80% | 77,40 | 78,25 | 77,83 | 78,10 | 78,12 | 4.334 | 296.634.078 |
| 9/5/2024 | 77,48 | 77,50 | +0,03% | 76,99 | 77,95 | 77,45 | 77,50 | 77,59 | 4.387 | 368.622.273 |
| 8/5/2024 | 76,80 | 77,48 | +1,00% | 76,75 | 77,48 | 77,08 | 77,42 | 77,48 | 3.721 | 292.153.809 |
| 7/5/2024 | 76,88 | 76,71 | +0,47% | 76,52 | 76,92 | 76,71 | 76,70 | 76,71 | 4.327 | 309.294.653 |
| 6/5/2024 | 75,85 | 76,35 | +0,66% | 75,70 | 76,50 | 76,19 | 76,20 | 76,35 | 5.064 | 365.704.178 |
| 3/5/2024 | 76,32 | 75,85 | -0,26% | 75,31 | 76,76 | 75,73 | 75,81 | 75,85 | 466 | 619.912.293 |
| 2/5/2024 | 75,83 | 76,05 | +0,50% | 75,67 | 76,52 | 76,04 | 75,72 | 76,05 | 7.582 | 416.940.118 |
| 30/4/2024 | 76,19 | 75,67 | -0,17% | 75,58 | 76,40 | 75,94 | 75,67 | 75,87 | 5.006 | 395.202.981 |
| 29/4/2024 | 76,10 | 75,80 | -0,17% | 75,61 | 76,25 | 75,93 | 75,80 | 76,17 | 4.532 | 403.512.502 |
| 26/4/2024 | 75,50 | 75,93 | +0,84% | 75,30 | 76,50 | 76,06 | 75,93 | 76,06 | 5.868 | 357.116.979 |
| 25/4/2024 | 76,29 | 75,30 | -1,16% | 74,95 | 76,58 | 75,96 | 75,30 | 75,39 | 5.916 | 370.430.061 |
| 24/4/2024 | 76,45 | 76,18 | -0,43% | 76,17 | 76,70 | 76,38 | 76,18 | 76,40 | 3.268 | 292.231.641 |
| 23/4/2024 | 76,75 | 76,51 | -0,23% | 76,40 | 77,12 | 76,64 | 76,50 | 76,51 | 3.583 | 244.028.868 |
| 22/4/2024 | 77,00 | 76,69 | -0,48% | 76,20 | 77,27 | 76,65 | 76,69 | 76,80 | 6.681 | 396.798.709 |
| 19/4/2024 | 76,75 | 77,06 | +0,40% | 76,45 | 77,80 | 76,96 | 76,92 | 77,06 | 5.095 | 302.427.792 |