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.
IRIM11 - FII IRIM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 66,32 | 67,08 | +0,42% | 66,32 | 67,08 | 66,76 | 67,03 | 67,08 | 26 | 5.981.968 |
| 16/4/2025 | 67,22 | 66,80 | +0,63% | 66,06 | 67,27 | 66,66 | 66,62 | 66,70 | 46 | 3.133.369 |
| 15/4/2025 | 67,49 | 66,38 | -1,64% | 66,36 | 67,49 | 67,05 | 66,37 | 67,23 | 33 | 1.046.078 |
| 14/4/2025 | 67,64 | 67,49 | +0,33% | 66,76 | 68,69 | 67,97 | 66,83 | 67,44 | 22 | 666.181 |
| 11/4/2025 | 67,59 | 67,27 | +0,42% | 63,77 | 67,59 | 67,04 | 66,50 | 67,56 | 64 | 4.418.107 |
| 10/4/2025 | 67,61 | 66,99 | -0,24% | 66,03 | 69,89 | 67,65 | 66,52 | 66,99 | 100 | 11.508.253 |
| 9/4/2025 | 68,49 | 67,15 | -1,40% | 67,00 | 68,49 | 67,30 | 67,25 | 67,55 | 617 | 11.018.198 |
| 8/4/2025 | 68,49 | 68,10 | -0,47% | 68,10 | 68,49 | 68,31 | 68,07 | 68,10 | 35 | 2.479.986 |
| 7/4/2025 | 68,49 | 68,42 | +0,09% | 67,52 | 68,49 | 68,10 | 67,78 | 68,47 | 35 | 1.804.708 |
| 4/4/2025 | 68,34 | 68,36 | -0,20% | 68,33 | 68,50 | 68,45 | 68,34 | 68,39 | 16 | 513.429 |
| 3/4/2025 | 68,50 | 68,50 | -0,44% | 68,06 | 68,91 | 68,62 | 68,35 | 68,50 | 37 | 2.580.357 |
| 2/4/2025 | 69,15 | 68,80 | -0,51% | 68,80 | 70,49 | 69,14 | 68,72 | 70,09 | 25 | 898.829 |
| 1/4/2025 | 72,30 | 69,15 | -4,36% | 69,06 | 74,33 | 70,41 | 69,15 | 69,52 | 125 | 12.456.851 |
| 31/3/2025 | 68,79 | 72,30 | +6,32% | 68,40 | 72,30 | 69,95 | 68,55 | 72,30 | 45 | 3.147.819 |
| 28/3/2025 | 67,70 | 68,00 | +2,26% | 66,50 | 68,79 | 67,86 | 67,50 | 68,00 | 649 | 7.051.057 |
| 27/3/2025 | 67,01 | 66,50 | -0,75% | 66,50 | 67,09 | 66,57 | 66,30 | 66,50 | 32 | 2.796.160 |
| 26/3/2025 | 67,85 | 67,00 | -0,25% | 65,60 | 67,85 | 66,54 | 66,01 | 67,00 | 1.746 | 15.665.026 |
| 25/3/2025 | 68,78 | 67,17 | -0,46% | 66,63 | 68,79 | 67,28 | 67,25 | 67,29 | 72 | 4.272.804 |
| 24/3/2025 | 68,33 | 67,48 | -0,25% | 67,48 | 68,87 | 68,76 | 67,54 | 68,75 | 34 | 4.215.051 |
| 21/3/2025 | 67,93 | 67,65 | -0,44% | 66,50 | 67,94 | 67,37 | 66,87 | 67,67 | 54 | 3.368.936 |
| 20/3/2025 | 67,13 | 67,95 | +2,24% | 67,00 | 69,47 | 68,53 | 66,54 | 67,96 | 35 | 2.206.687 |
| 19/3/2025 | 65,05 | 66,46 | +2,10% | 65,05 | 68,80 | 66,20 | 66,46 | 68,75 | 50 | 10.348.071 |
| 18/3/2025 | 65,67 | 65,09 | +0,12% | 64,87 | 65,94 | 64,98 | 65,00 | 65,89 | 60 | 9.350.698 |
| 17/3/2025 | 66,92 | 65,01 | -1,49% | 62,70 | 66,92 | 64,81 | 65,10 | 65,95 | 77 | 4.497.959 |
| 14/3/2025 | 66,98 | 65,99 | -4,01% | 65,91 | 66,98 | 66,52 | 65,98 | 66,52 | 70 | 3.865.136 |
| 13/3/2025 | 65,31 | 68,75 | +4,74% | 65,30 | 70,09 | 66,89 | 65,79 | 68,60 | 30 | 1.598.900 |
| 12/3/2025 | 65,80 | 65,64 | +0,80% | 65,13 | 65,97 | 65,24 | 65,54 | 65,89 | 27 | 1.735.505 |
| 11/3/2025 | 64,61 | 65,12 | +0,18% | 64,61 | 66,00 | 65,43 | 65,12 | 65,97 | 21 | 1.164.660 |
| 10/3/2025 | 65,52 | 65,00 | -1,52% | 64,49 | 67,78 | 65,05 | 65,00 | 65,85 | 43 | 6.290.735 |
| 7/3/2025 | 67,00 | 66,00 | -0,75% | 66,00 | 67,01 | 66,81 | 66,01 | 66,30 | 31 | 1.670.354 |
| 6/3/2025 | 66,11 | 66,50 | +0,62% | 65,00 | 67,00 | 66,46 | 66,50 | 67,00 | 40 | 2.166.866 |
| 5/3/2025 | 66,11 | 66,09 | -1,05% | 65,00 | 66,11 | 65,82 | 65,85 | 66,11 | 4 | 78.994 |
| 28/2/2025 | 65,19 | 66,79 | +2,45% | 63,55 | 66,79 | 64,59 | 66,00 | 66,79 | 67 | 4.308.298 |
| 27/2/2025 | 65,20 | 65,19 | +1,02% | 63,55 | 65,20 | 63,73 | 63,60 | 65,19 | 26 | 1.829.309 |
| 26/2/2025 | 66,00 | 64,53 | -3,47% | 64,53 | 66,00 | 65,00 | 63,62 | 65,20 | 28 | 3.640.135 |
| 25/2/2025 | 65,98 | 66,85 | +1,30% | 64,89 | 67,00 | 65,43 | 66,01 | 66,80 | 30 | 5.005.845 |
| 24/2/2025 | 64,87 | 65,99 | +1,74% | 64,53 | 65,99 | 64,95 | 64,53 | 65,97 | 33 | 2.831.942 |
| 21/2/2025 | 63,25 | 64,86 | +3,58% | 63,25 | 65,02 | 64,14 | 63,76 | 64,87 | 30 | 13.156.718 |
| 20/2/2025 | 63,49 | 62,62 | -0,38% | 62,62 | 63,80 | 63,49 | 62,62 | 63,48 | 67 | 6.209.923 |
| 19/2/2025 | 63,28 | 62,86 | -0,68% | 62,14 | 63,28 | 62,57 | 62,32 | 62,90 | 37 | 2.815.745 |
| 18/2/2025 | 62,87 | 63,29 | +1,22% | 62,04 | 63,30 | 62,34 | 62,18 | 63,29 | 56 | 3.479.125 |
| 17/2/2025 | 62,26 | 62,53 | +1,44% | 61,90 | 62,53 | 62,08 | 62,53 | 62,88 | 14 | 304.215 |
| 14/2/2025 | 62,39 | 61,64 | -1,22% | 61,00 | 63,46 | 61,40 | 61,08 | 61,96 | 54 | 3.254.508 |
| 13/2/2025 | 63,08 | 62,40 | -0,10% | 61,00 | 63,08 | 61,05 | 61,66 | 62,36 | 25 | 6.209.456 |
| 12/2/2025 | 64,10 | 62,46 | -1,64% | 62,40 | 64,10 | 62,74 | 61,51 | 62,78 | 23 | 1.286.222 |
| 11/2/2025 | 62,59 | 63,50 | +1,45% | 62,59 | 64,47 | 63,68 | 63,46 | 63,50 | 17 | 356.628 |
| 10/2/2025 | 61,78 | 62,59 | +0,30% | 61,78 | 62,65 | 62,23 | 62,56 | 62,59 | 16 | 323.626 |
| 7/2/2025 | 62,00 | 62,40 | +0,65% | 61,99 | 62,40 | 62,20 | 62,01 | 62,40 | 17 | 1.692.046 |
| 6/2/2025 | 61,78 | 62,00 | +0,16% | 61,78 | 62,39 | 62,00 | 61,86 | 62,00 | 24 | 5.283.130 |
| 5/2/2025 | 61,24 | 61,90 | -0,64% | 61,24 | 62,29 | 61,40 | 61,78 | 61,90 | 40 | 2.118.493 |
| 4/2/2025 | 61,82 | 62,30 | +1,30% | 61,82 | 62,38 | 62,00 | 61,92 | 62,36 | 34 | 1.147.032 |
| 3/2/2025 | 61,64 | 61,50 | -1,39% | 61,16 | 62,37 | 61,60 | 61,55 | 62,33 | 338 | 10.836.656 |
| 31/1/2025 | 61,58 | 62,37 | +1,27% | 61,57 | 62,40 | 61,88 | 61,80 | 62,38 | 40 | 2.580.708 |
| 30/1/2025 | 61,60 | 61,59 | -0,02% | 61,00 | 61,76 | 61,25 | 61,59 | 62,59 | 35 | 5.384.582 |
| 29/1/2025 | 61,11 | 61,60 | -0,73% | 61,11 | 62,58 | 61,96 | 61,60 | 62,01 | 42 | 2.930.827 |
| 28/1/2025 | 61,09 | 62,05 | -0,47% | 61,09 | 62,10 | 61,97 | 62,04 | 62,10 | 11 | 656.947 |
| 27/1/2025 | 62,71 | 62,34 | +0,39% | 61,63 | 62,71 | 62,11 | 61,67 | 62,60 | 72 | 3.720.712 |
| 24/1/2025 | 62,43 | 62,10 | -0,53% | 62,10 | 62,43 | 62,31 | 62,01 | 62,30 | 29 | 1.813.240 |
| 23/1/2025 | 62,31 | 62,43 | -0,75% | 62,26 | 62,90 | 62,45 | 62,43 | 62,90 | 19 | 2.142.183 |
| 22/1/2025 | 62,95 | 62,90 | +0,08% | 62,90 | 63,00 | 62,95 | 62,90 | 62,91 | 10 | 1.542.279 |
| 21/1/2025 | 63,69 | 62,85 | -0,29% | 62,85 | 63,70 | 63,17 | 62,77 | 62,85 | 24 | 543.293 |
| 20/1/2025 | 63,33 | 63,03 | +0,03% | 62,53 | 63,33 | 63,32 | 62,61 | 62,90 | 32 | 99.032.228 |
| 17/1/2025 | 62,39 | 63,01 | +1,17% | 61,55 | 63,35 | 62,66 | 62,51 | 63,01 | 82 | 5.501.798 |
| 16/1/2025 | 62,30 | 62,28 | +0,45% | 62,28 | 62,39 | 62,30 | 62,04 | 62,28 | 30 | 1.277.314 |
| 15/1/2025 | 62,36 | 62,00 | -0,35% | 61,70 | 62,38 | 62,05 | 61,85 | 62,00 | 145 | 12.051.096 |
| 14/1/2025 | 62,65 | 62,22 | +2,00% | 61,73 | 62,65 | 62,16 | 61,81 | 62,22 | 56 | 3.183.029 |
| 13/1/2025 | 62,50 | 61,00 | -3,89% | 60,99 | 62,90 | 61,47 | 61,00 | 62,33 | 94 | 9.423.969 |
| 10/1/2025 | 63,82 | 63,47 | -0,52% | 63,00 | 63,99 | 63,53 | 63,43 | 63,86 | 64 | 5.572.227 |
| 9/1/2025 | 63,79 | 63,80 | +0,25% | 63,75 | 63,80 | 63,79 | 63,80 | 63,83 | 19 | 1.314.187 |
| 8/1/2025 | 63,97 | 63,64 | -0,31% | 63,51 | 63,97 | 63,89 | 63,64 | 63,79 | 24 | 1.444.094 |
| 7/1/2025 | 64,20 | 63,84 | +0,54% | 63,51 | 64,31 | 63,80 | 63,84 | 63,97 | 26 | 1.225.133 |
| 6/1/2025 | 63,50 | 63,50 | +0,02% | 63,45 | 64,30 | 63,56 | 63,51 | 64,21 | 46 | 1.995.998 |
| 3/1/2025 | 62,75 | 63,49 | +1,39% | 61,25 | 63,50 | 62,68 | 63,49 | 63,50 | 33 | 2.438.438 |
| 2/1/2025 | 63,86 | 62,62 | +1,24% | 61,45 | 63,86 | 61,70 | 62,01 | 63,27 | 36 | 6.325.160 |
| 30/12/2024 | 63,86 | 61,85 | -3,15% | 59,85 | 63,86 | 62,12 | 61,77 | 63,40 | 61 | 6.131.662 |
| 27/12/2024 | 63,42 | 63,86 | +3,27% | 62,02 | 63,94 | 62,77 | 62,88 | 63,81 | 52 | 3.107.131 |
| 26/12/2024 | 61,10 | 61,84 | +1,44% | 60,95 | 68,99 | 61,39 | 61,91 | 63,40 | 28 | 4.929.628 |
| 23/12/2024 | 60,65 | 60,96 | +1,53% | 58,99 | 61,08 | 60,38 | 60,40 | 60,94 | 41 | 31.743.270 |
| 20/12/2024 | 58,99 | 60,04 | +1,78% | 58,99 | 60,46 | 59,33 | 59,90 | 60,04 | 45 | 4.901.481 |
| 19/12/2024 | 59,77 | 58,99 | -1,06% | 58,00 | 60,07 | 58,70 | 58,53 | 58,99 | 92 | 5.382.991 |
| 18/12/2024 | 60,19 | 59,62 | -0,86% | 59,05 | 60,64 | 59,20 | 59,20 | 59,62 | 38 | 8.165.049 |
| 17/12/2024 | 59,08 | 60,14 | +1,08% | 59,05 | 61,14 | 59,34 | 59,11 | 60,16 | 61 | 3.263.778 |
| 16/12/2024 | 61,18 | 59,50 | -2,75% | 59,50 | 61,53 | 60,12 | 59,60 | 60,60 | 62 | 8.777.930 |
| 13/12/2024 | 60,92 | 61,18 | -1,59% | 59,40 | 61,60 | 60,94 | 60,10 | 61,18 | 103 | 23.163.896 |
| 12/12/2024 | 61,69 | 62,17 | +1,80% | 59,00 | 62,17 | 60,83 | 60,32 | 62,17 | 110 | 4.720.953 |
| 11/12/2024 | 62,24 | 61,07 | -1,90% | 61,07 | 62,24 | 61,50 | 61,07 | 61,40 | 54 | 4.742.329 |
| 10/12/2024 | 63,70 | 62,25 | -2,17% | 62,01 | 63,90 | 62,77 | 62,25 | 63,68 | 1.468 | 60.955.213 |
| 9/12/2024 | 64,10 | 63,63 | -1,07% | 63,00 | 64,89 | 64,19 | 63,63 | 63,80 | 59 | 24.027.084 |
| 6/12/2024 | 64,60 | 64,32 | +0,34% | 64,30 | 65,00 | 64,65 | 64,33 | 64,85 | 94 | 45.515.389 |
| 5/12/2024 | 65,98 | 64,10 | -2,85% | 64,10 | 65,98 | 65,19 | 64,10 | 64,85 | 394 | 49.566.341 |
| 4/12/2024 | 67,60 | 65,98 | -1,40% | 65,01 | 67,60 | 66,27 | 65,31 | 66,00 | 72 | 25.369.080 |
| 3/12/2024 | 67,00 | 66,92 | -0,67% | 66,92 | 67,99 | 67,15 | 66,90 | 66,92 | 29 | 3.498.827 |
| 2/12/2024 | 68,00 | 67,37 | -0,93% | 66,52 | 68,00 | 67,25 | 67,01 | 67,37 | 79 | 5.226.045 |
| 29/11/2024 | 67,86 | 68,00 | +0,82% | 67,73 | 68,24 | 67,95 | 67,74 | 68,00 | 21 | 584.398 |
| 28/11/2024 | 68,24 | 67,45 | -0,53% | 67,45 | 68,25 | 67,68 | 67,33 | 68,10 | 27 | 1.610.937 |
| 27/11/2024 | 67,72 | 67,81 | -0,43% | 67,72 | 68,25 | 67,90 | 67,80 | 68,00 | 86 | 7.550.823 |
| 26/11/2024 | 67,70 | 68,10 | +0,81% | 67,32 | 68,10 | 67,62 | 67,72 | 68,10 | 36 | 2.989.084 |
| 25/11/2024 | 67,55 | 67,55 | +0,75% | 67,06 | 68,10 | 67,48 | 67,55 | 67,70 | 101 | 11.714.590 |
| 22/11/2024 | 67,21 | 67,05 | -0,83% | 67,03 | 67,91 | 67,62 | 67,05 | 67,70 | 51 | 7.756.656 |
| 21/11/2024 | 67,80 | 67,61 | +0,70% | 67,13 | 67,87 | 67,46 | 67,21 | 67,61 | 89 | 4.095.068 |
| 19/11/2024 | 67,43 | 67,14 | +0,21% | 67,14 | 68,25 | 67,66 | 67,14 | 67,42 | 50 | 3.349.599 |
| 18/11/2024 | 67,79 | 67,00 | -0,37% | 66,95 | 67,79 | 67,14 | 66,99 | 67,00 | 71 | 2.732.985 |
| 14/11/2024 | 68,00 | 67,25 | -1,10% | 66,99 | 68,00 | 67,33 | 67,05 | 67,25 | 70 | 6.012.693 |
| 13/11/2024 | 67,50 | 68,00 | -0,42% | 67,50 | 68,27 | 67,99 | 67,51 | 68,00 | 308 | 124.118.251 |
| 12/11/2024 | 68,68 | 68,29 | +0,41% | 67,39 | 68,68 | 67,65 | 67,50 | 68,00 | 135 | 11.569.048 |
| 11/11/2024 | 69,24 | 68,01 | -0,79% | 68,00 | 69,24 | 68,25 | 68,02 | 68,30 | 68 | 4.402.541 |
| 8/11/2024 | 68,68 | 68,55 | +0,34% | 68,43 | 68,76 | 68,66 | 68,50 | 68,73 | 40 | 2.478.985 |
| 7/11/2024 | 68,75 | 68,32 | -0,52% | 68,25 | 68,88 | 68,57 | 68,30 | 68,64 | 50 | 3.401.361 |
| 6/11/2024 | 69,06 | 68,68 | +0,18% | 68,03 | 69,06 | 68,94 | 68,68 | 68,75 | 50 | 30.430.681 |
| 5/11/2024 | 68,75 | 68,56 | -0,28% | 68,51 | 69,46 | 69,28 | 68,55 | 68,94 | 28 | 1.337.238 |
| 4/11/2024 | 68,91 | 68,75 | +0,41% | 68,03 | 68,91 | 68,68 | 68,00 | 68,75 | 38 | 2.259.748 |
| 1/11/2024 | 68,49 | 68,47 | +0,26% | 68,00 | 68,61 | 68,33 | 68,01 | 68,47 | 48 | 4.038.710 |
| 31/10/2024 | 68,49 | 68,29 | +0,65% | 67,90 | 68,49 | 68,04 | 68,00 | 68,29 | 181 | 21.699.119 |
| 30/10/2024 | 67,80 | 67,85 | -0,22% | 67,80 | 68,24 | 67,85 | 67,86 | 68,18 | 26 | 3.378.984 |
| 29/10/2024 | 68,50 | 68,00 | -0,32% | 67,37 | 68,50 | 67,68 | 67,49 | 67,99 | 34 | 3.262.196 |
| 28/10/2024 | 67,60 | 68,22 | +0,92% | 67,41 | 68,25 | 67,76 | 67,61 | 68,22 | 35 | 2.527.574 |
| 25/10/2024 | 67,88 | 67,60 | -0,43% | 67,01 | 67,99 | 67,46 | 67,60 | 67,98 | 35 | 3.413.833 |
| 24/10/2024 | 67,66 | 67,89 | +2,09% | 66,37 | 67,89 | 67,43 | 67,75 | 67,87 | 44 | 2.913.013 |
| 23/10/2024 | 67,91 | 66,50 | -2,06% | 66,10 | 68,14 | 66,49 | 66,50 | 67,68 | 48 | 5.851.161 |
| 22/10/2024 | 69,46 | 67,90 | -2,26% | 67,90 | 69,47 | 68,19 | 67,90 | 68,29 | 59 | 9.724.992 |
| 21/10/2024 | 67,66 | 69,47 | +1,65% | 67,66 | 69,49 | 68,49 | 68,15 | 69,47 | 54 | 3.897.367 |
| 18/10/2024 | 68,50 | 68,34 | +0,63% | 67,64 | 70,00 | 68,86 | 68,34 | 68,50 | 58 | 7.381.802 |
| 17/10/2024 | 67,73 | 67,91 | +0,95% | 67,68 | 68,49 | 67,87 | 67,81 | 68,20 | 39 | 5.212.611 |
| 16/10/2024 | 67,79 | 67,27 | +0,75% | 66,59 | 67,81 | 67,43 | 66,97 | 67,44 | 55 | 1.753.325 |
| 15/10/2024 | 66,32 | 66,77 | +0,69% | 66,32 | 68,83 | 66,81 | 66,77 | 67,14 | 84 | 3.514.550 |
| 14/10/2024 | 67,41 | 66,31 | -1,25% | 65,43 | 67,41 | 66,39 | 66,31 | 66,80 | 153 | 18.861.570 |
| 11/10/2024 | 67,01 | 67,15 | +0,24% | 66,77 | 67,32 | 66,95 | 66,83 | 67,15 | 57 | 2.055.495 |
| 10/10/2024 | 67,39 | 66,99 | -0,03% | 66,53 | 67,39 | 66,95 | 66,78 | 66,99 | 72 | 2.283.169 |
| 9/10/2024 | 67,65 | 67,01 | -0,71% | 66,54 | 67,65 | 67,06 | 66,70 | 67,50 | 1.043 | 11.783.648 |
| 8/10/2024 | 67,79 | 67,49 | -0,46% | 66,49 | 69,44 | 67,48 | 67,49 | 67,70 | 1.144 | 21.161.766 |
| 7/10/2024 | 69,78 | 67,80 | -2,87% | 67,26 | 70,17 | 68,15 | 67,80 | 68,78 | 1.400 | 26.464.523 |
| 4/10/2024 | 70,95 | 69,80 | -1,62% | 69,08 | 71,09 | 69,73 | 69,50 | 69,80 | 1.094 | 19.664.241 |
| 3/10/2024 | 70,90 | 70,95 | -1,11% | 70,72 | 71,95 | 71,34 | 70,95 | 71,49 | 49 | 3.203.219 |
| 2/10/2024 | 70,90 | 71,75 | +1,20% | 70,52 | 71,75 | 71,10 | 71,00 | 71,75 | 32 | 2.019.274 |
| 1/10/2024 | 71,92 | 70,90 | -1,45% | 70,90 | 72,10 | 71,89 | 70,57 | 71,00 | 42 | 2.408.476 |
| 30/9/2024 | 71,00 | 71,94 | +2,20% | 71,00 | 71,97 | 71,83 | 71,03 | 71,94 | 18 | 1.170.908 |
| 26/9/2024 | 70,90 | 70,39 | -0,72% | 70,23 | 70,90 | 70,61 | 70,24 | 70,36 | 62 | 3.107.231 |
| 25/9/2024 | 71,98 | 70,90 | -0,74% | 70,80 | 71,98 | 71,11 | 70,90 | 71,32 | 59 | 2.254.235 |
| 24/9/2024 | 72,24 | 71,43 | -1,13% | 71,43 | 72,24 | 71,67 | 71,43 | 71,97 | 109 | 17.460.409 |
| 23/9/2024 | 72,40 | 72,25 | -0,36% | 71,81 | 72,98 | 72,51 | 71,90 | 72,25 | 70 | 5.793.877 |
| 20/9/2024 | 72,49 | 72,51 | +0,15% | 72,39 | 73,49 | 72,76 | 72,39 | 72,51 | 44 | 1.972.049 |
| 19/9/2024 | 72,25 | 72,40 | -0,14% | 72,25 | 72,50 | 72,41 | 72,40 | 72,49 | 23 | 1.310.712 |
| 18/9/2024 | 72,80 | 72,50 | -0,41% | 72,30 | 72,80 | 72,40 | 72,32 | 72,49 | 42 | 1.954.977 |
| 17/9/2024 | 73,00 | 72,80 | -0,26% | 72,23 | 73,00 | 72,59 | 72,66 | 72,80 | 62 | 3.934.466 |
| 16/9/2024 | 73,58 | 72,99 | -0,80% | 72,60 | 73,58 | 72,99 | 72,71 | 72,99 | 66 | 3.299.384 |
| 13/9/2024 | 73,94 | 73,58 | +1,13% | 73,20 | 73,94 | 73,58 | 73,35 | 73,58 | 27 | 1.876.303 |
| 12/9/2024 | 74,47 | 72,76 | -2,30% | 72,76 | 74,47 | 73,18 | 72,76 | 73,88 | 39 | 4.435.202 |
| 11/9/2024 | 72,52 | 74,47 | +0,92% | 72,51 | 74,47 | 73,35 | 72,90 | 74,47 | 109 | 5.237.449 |
| 10/9/2024 | 74,54 | 73,79 | -1,01% | 73,00 | 74,54 | 73,19 | 73,79 | 73,90 | 102 | 27.251.398 |
| 9/9/2024 | 74,50 | 74,54 | +0,05% | 74,30 | 74,74 | 74,53 | 74,50 | 74,54 | 28 | 2.027.486 |
| 6/9/2024 | 74,20 | 74,50 | +0,40% | 74,14 | 74,50 | 74,28 | 74,30 | 74,50 | 43 | 8.201.597 |
| 5/9/2024 | 74,09 | 74,20 | +0,13% | 74,01 | 74,20 | 74,15 | 73,91 | 74,20 | 30 | 6.540.299 |
| 4/9/2024 | 74,00 | 74,10 | +0,37% | 73,76 | 74,19 | 73,94 | 73,80 | 74,10 | 53 | 4.303.353 |
| 3/9/2024 | 74,74 | 73,83 | -0,46% | 73,81 | 74,74 | 74,35 | 73,83 | 74,00 | 37 | 3.784.733 |
| 2/9/2024 | 74,00 | 74,17 | +0,23% | 73,62 | 74,48 | 74,06 | 74,17 | 74,19 | 45 | 429.585 |
| 30/8/2024 | 74,48 | 74,00 | +0,27% | 73,00 | 74,48 | 73,67 | 74,00 | 74,16 | 422 | 17.748.566 |
| 29/8/2024 | 73,80 | 73,80 | -0,75% | 73,61 | 73,90 | 73,81 | 73,67 | 73,80 | 22 | 907.890 |
| 28/8/2024 | 74,00 | 74,36 | +0,50% | 73,40 | 74,36 | 73,77 | 73,74 | 74,36 | 84 | 6.595.899 |
| 27/8/2024 | 73,41 | 73,99 | -0,24% | 73,41 | 74,00 | 73,89 | 73,48 | 73,98 | 11 | 125.614 |
| 26/8/2024 | 73,71 | 74,17 | +0,94% | 73,71 | 74,35 | 73,98 | 73,91 | 74,17 | 51 | 3.736.394 |
| 23/8/2024 | 73,50 | 73,48 | -0,01% | 73,15 | 73,50 | 73,34 | 73,42 | 73,48 | 24 | 762.796 |
| 22/8/2024 | 73,56 | 73,49 | -0,45% | 73,38 | 73,81 | 73,51 | 73,49 | 73,50 | 27 | 2.506.914 |
| 21/8/2024 | 73,83 | 73,82 | +0,37% | 73,80 | 73,83 | 73,80 | 73,82 | 73,83 | 17 | 1.468.770 |
| 20/8/2024 | 73,86 | 73,55 | -0,12% | 73,27 | 73,86 | 73,49 | 73,51 | 73,83 | 36 | 1.477.159 |
| 19/8/2024 | 73,04 | 73,64 | +0,72% | 73,04 | 73,67 | 73,38 | 73,31 | 73,64 | 22 | 836.532 |
| 16/8/2024 | 73,75 | 73,11 | +0,14% | 73,10 | 73,85 | 73,20 | 73,13 | 73,34 | 44 | 7.064.393 |
| 15/8/2024 | 72,90 | 73,01 | +0,15% | 72,89 | 73,58 | 73,12 | 73,02 | 73,54 | 45 | 2.830.066 |
| 14/8/2024 | 73,15 | 72,90 | -0,34% | 72,80 | 73,15 | 73,01 | 72,89 | 73,05 | 38 | 1.036.882 |
| 13/8/2024 | 73,35 | 73,15 | 0,00% | 72,70 | 73,35 | 72,95 | 72,72 | 73,14 | 56 | 1.313.173 |
| 12/8/2024 | 72,62 | 73,15 | -0,54% | 72,62 | 73,16 | 73,03 | 72,86 | 73,15 | 45 | 2.527.163 |
| 9/8/2024 | 73,85 | 73,55 | -0,50% | 73,36 | 73,85 | 73,52 | 73,40 | 73,60 | 42 | 2.066.001 |
| 8/8/2024 | 73,35 | 73,92 | +0,20% | 73,32 | 73,96 | 73,79 | 73,75 | 73,86 | 10 | 177.101 |
| 7/8/2024 | 73,00 | 73,77 | +1,11% | 72,97 | 73,77 | 73,59 | 73,40 | 73,76 | 49 | 4.209.689 |
| 6/8/2024 | 73,50 | 72,96 | -0,22% | 72,95 | 73,50 | 73,07 | 72,97 | 73,21 | 146 | 13.153.321 |
| 5/8/2024 | 73,00 | 73,12 | +0,16% | 72,68 | 73,12 | 72,77 | 73,06 | 73,15 | 53 | 7.758.064 |
| 2/8/2024 | 73,01 | 73,00 | 0,00% | 72,73 | 73,44 | 73,16 | 72,84 | 73,32 | 58 | 1.946.072 |
| 1/8/2024 | 73,32 | 73,00 | -0,77% | 73,00 | 73,51 | 73,38 | 73,00 | 73,36 | 51 | 2.120.959 |
| 31/7/2024 | 73,62 | 73,57 | +0,79% | 72,68 | 73,63 | 73,03 | 73,12 | 73,57 | 85 | 22.502.536 |
| 30/7/2024 | 73,02 | 72,99 | -0,94% | 72,99 | 73,49 | 73,07 | 73,00 | 73,38 | 106 | 24.719.796 |
| 29/7/2024 | 73,97 | 73,68 | -0,30% | 72,99 | 73,97 | 73,09 | 73,00 | 73,68 | 193 | 16.628.160 |
| 26/7/2024 | 74,22 | 73,90 | -0,40% | 73,40 | 74,22 | 73,58 | 73,89 | 73,90 | 116 | 11.803.660 |
| 25/7/2024 | 74,00 | 74,20 | -0,20% | 73,84 | 74,31 | 74,16 | 73,82 | 74,20 | 77 | 2.870.364 |
| 24/7/2024 | 74,68 | 74,35 | -0,44% | 73,05 | 74,68 | 73,61 | 74,00 | 74,35 | 438 | 19.559.456 |
| 23/7/2024 | 75,50 | 74,68 | -0,57% | 74,68 | 75,50 | 74,96 | 74,68 | 74,89 | 58 | 8.089.099 |
| 22/7/2024 | 75,18 | 75,11 | -0,09% | 74,84 | 75,18 | 75,14 | 75,11 | 75,44 | 41 | 7.889.844 |
| 19/7/2024 | 74,55 | 75,18 | +0,82% | 74,54 | 75,19 | 74,88 | 75,01 | 75,18 | 54 | 7.750.554 |
| 18/7/2024 | 74,44 | 74,57 | +0,19% | 74,25 | 75,01 | 74,54 | 74,58 | 74,73 | 68 | 6.142.762 |
| 17/7/2024 | 74,72 | 74,43 | -1,19% | 74,00 | 74,95 | 74,10 | 74,43 | 74,80 | 99 | 40.877.375 |
| 16/7/2024 | 75,25 | 75,33 | +0,13% | 74,60 | 75,38 | 74,99 | 74,73 | 75,31 | 81 | 3.419.910 |
| 15/7/2024 | 75,49 | 75,23 | +0,67% | 74,74 | 75,49 | 75,12 | 74,74 | 75,24 | 39 | 1.389.890 |
| 12/7/2024 | 74,75 | 74,73 | -0,03% | 73,50 | 75,08 | 73,88 | 74,50 | 74,98 | 83 | 35.484.664 |
| 11/7/2024 | 74,00 | 74,75 | +0,35% | 74,00 | 74,87 | 74,09 | 74,60 | 74,74 | 358 | 50.369.550 |
| 10/7/2024 | 74,00 | 74,49 | -0,68% | 73,00 | 75,96 | 74,05 | 74,10 | 74,50 | 164 | 28.650.702 |
| 9/7/2024 | 75,11 | 75,00 | -0,19% | 74,84 | 76,00 | 75,57 | 74,90 | 75,00 | 88 | 13.732.334 |
| 8/7/2024 | 74,69 | 75,14 | +0,85% | 74,69 | 75,55 | 75,06 | 75,14 | 75,22 | 60 | 15.943.355 |
| 5/7/2024 | 74,00 | 74,51 | -0,03% | 74,00 | 75,82 | 74,63 | 74,54 | 74,83 | 168 | 15.956.065 |
| 4/7/2024 | 75,79 | 74,53 | -1,28% | 73,99 | 75,87 | 74,83 | 74,31 | 75,39 | 99 | 19.877.340 |
| 3/7/2024 | 74,00 | 75,50 | +0,80% | 74,00 | 75,95 | 74,39 | 74,80 | 75,49 | 82 | 13.369.365 |
| 2/7/2024 | 74,90 | 74,90 | 0,00% | 73,99 | 74,94 | 74,37 | 74,50 | 74,90 | 125 | 17.775.281 |
| 1/7/2024 | 75,97 | 74,90 | -1,41% | 73,99 | 75,97 | 74,29 | 74,80 | 74,90 | 270 | 32.569.056 |
| 28/6/2024 | 75,40 | 75,97 | +0,36% | 74,00 | 76,00 | 74,23 | 75,29 | 75,97 | 141 | 24.194.285 |
| 27/6/2024 | 75,99 | 75,70 | -0,38% | 74,00 | 76,01 | 75,29 | 75,07 | 75,76 | 107 | 27.114.390 |
| 26/6/2024 | 75,21 | 75,99 | +0,26% | 72,47 | 77,00 | 75,09 | 75,37 | 76,32 | 161 | 14.139.511 |
| 25/6/2024 | 75,56 | 75,79 | +0,19% | 75,50 | 75,80 | 75,63 | 75,65 | 75,79 | 45 | 1.195.092 |
| 24/6/2024 | 76,38 | 75,65 | -0,60% | 75,59 | 76,38 | 76,00 | 75,65 | 75,89 | 48 | 1.406.096 |
| 21/6/2024 | 75,17 | 76,11 | +1,25% | 74,98 | 76,43 | 75,50 | 74,99 | 76,11 | 108 | 5.300.691 |
| 20/6/2024 | 75,50 | 75,17 | -0,57% | 75,17 | 76,45 | 75,48 | 75,19 | 75,40 | 50 | 2.506.051 |
| 19/6/2024 | 76,29 | 75,60 | -0,09% | 75,59 | 76,30 | 75,80 | 75,52 | 75,60 | 49 | 3.911.622 |
| 18/6/2024 | 75,88 | 75,67 | +0,52% | 75,51 | 75,90 | 75,84 | 75,67 | 75,85 | 70 | 11.293.729 |
| 17/6/2024 | 75,95 | 75,28 | -0,88% | 75,10 | 75,95 | 75,71 | 75,30 | 75,89 | 39 | 3.066.452 |
| 14/6/2024 | 75,42 | 75,95 | +1,27% | 74,92 | 77,02 | 75,98 | 75,31 | 75,95 | 79 | 5.448.399 |
| 13/6/2024 | 75,45 | 75,00 | -0,85% | 75,00 | 75,62 | 75,24 | 75,00 | 75,32 | 42 | 1.745.645 |
| 12/6/2024 | 75,97 | 75,64 | -0,47% | 74,80 | 76,00 | 75,27 | 75,49 | 75,62 | 67 | 3.718.711 |
| 11/6/2024 | 75,02 | 76,00 | -0,11% | 75,02 | 76,74 | 76,07 | 76,01 | 76,75 | 75 | 13.959.752 |
| 10/6/2024 | 76,49 | 76,08 | -0,16% | 75,75 | 76,89 | 76,47 | 76,08 | 76,49 | 109 | 8.748.731 |
| 7/6/2024 | 76,73 | 76,20 | -0,69% | 76,20 | 77,05 | 76,32 | 76,05 | 76,20 | 63 | 4.045.269 |
| 6/6/2024 | 77,58 | 76,73 | -0,80% | 76,00 | 77,60 | 76,22 | 76,52 | 76,73 | 62 | 17.325.467 |
| 5/6/2024 | 77,60 | 77,35 | -0,17% | 77,02 | 77,60 | 77,25 | 77,35 | 77,49 | 50 | 1.359.774 |
| 4/6/2024 | 77,01 | 77,48 | +0,90% | 77,00 | 78,02 | 77,60 | 77,09 | 77,48 | 48 | 2.219.425 |
| 3/6/2024 | 77,71 | 76,79 | +0,64% | 76,37 | 77,71 | 76,76 | 76,69 | 76,79 | 54 | 4.114.810 |
| 31/5/2024 | 77,72 | 76,30 | -1,68% | 75,38 | 77,72 | 75,78 | 76,22 | 76,30 | 99 | 8.503.401 |
| 29/5/2024 | 76,00 | 77,60 | +2,17% | 75,72 | 77,60 | 75,92 | 75,72 | 77,54 | 48 | 3.697.605 |
| 28/5/2024 | 76,58 | 75,95 | -0,80% | 75,30 | 76,78 | 76,04 | 75,95 | 76,00 | 69 | 3.041.820 |
| 27/5/2024 | 77,76 | 76,56 | -1,34% | 75,02 | 77,99 | 76,95 | 76,56 | 77,28 | 103 | 5.017.477 |
| 24/5/2024 | 77,17 | 77,60 | +0,57% | 77,16 | 77,75 | 77,66 | 77,42 | 77,60 | 30 | 1.615.487 |
| 23/5/2024 | 76,97 | 77,16 | +0,27% | 76,96 | 78,06 | 77,36 | 77,16 | 77,94 | 37 | 1.168.259 |
| 22/5/2024 | 76,90 | 76,95 | +0,04% | 76,82 | 77,00 | 76,87 | 76,82 | 76,95 | 47 | 4.012.746 |
| 21/5/2024 | 76,90 | 76,92 | -0,09% | 76,90 | 77,31 | 76,94 | 76,91 | 76,92 | 40 | 15.750.625 |
| 20/5/2024 | 77,20 | 76,99 | +0,03% | 76,90 | 77,22 | 76,99 | 76,91 | 76,99 | 56 | 8.176.583 |
| 17/5/2024 | 77,15 | 76,97 | -0,12% | 76,41 | 77,30 | 76,93 | 76,95 | 76,97 | 106 | 5.739.430 |
| 16/5/2024 | 77,02 | 77,06 | +0,09% | 76,99 | 77,07 | 77,00 | 77,01 | 77,06 | 34 | 2.718.370 |
| 15/5/2024 | 77,26 | 76,99 | -0,16% | 76,98 | 77,26 | 77,03 | 76,98 | 76,99 | 65 | 3.805.769 |
| 14/5/2024 | 77,99 | 77,11 | -0,41% | 77,00 | 77,99 | 77,14 | 77,07 | 77,11 | 60 | 3.170.676 |
| 13/5/2024 | 77,41 | 77,43 | -1,11% | 76,95 | 77,50 | 77,27 | 77,43 | 77,47 | 86 | 5.015.173 |
| 10/5/2024 | 78,20 | 78,30 | +0,51% | 78,12 | 78,30 | 78,31 | 78,30 | 78,77 | 54 | 4.127.399 |
| 9/5/2024 | 78,10 | 77,90 | +0,13% | 77,00 | 78,10 | 77,73 | 77,90 | 77,92 | 84 | 4.640.516 |
| 8/5/2024 | 78,10 | 77,80 | -0,26% | 77,80 | 78,10 | 77,97 | 77,76 | 78,08 | 48 | 3.150.353 |
| 7/5/2024 | 77,11 | 78,00 | +0,24% | 77,11 | 78,00 | 77,77 | 77,96 | 78,10 | 51 | 2.729.754 |
| 6/5/2024 | 77,80 | 77,81 | +0,01% | 77,66 | 77,82 | 77,75 | 77,81 | 77,82 | 42 | 2.013.793 |
| 3/5/2024 | 77,88 | 77,80 | -0,10% | 77,73 | 78,00 | 77,86 | 77,80 | 77,83 | 38 | 5.753.960 |
| 2/5/2024 | 77,40 | 77,88 | +0,83% | 77,40 | 77,88 | 77,72 | 77,77 | 77,88 | 42 | 3.303.169 |
| 30/4/2024 | 77,48 | 77,24 | -0,31% | 77,07 | 77,48 | 77,18 | 77,23 | 77,48 | 49 | 2.315.556 |
| 29/4/2024 | 76,94 | 77,48 | +0,70% | 76,94 | 77,50 | 77,37 | 77,34 | 77,44 | 29 | 812.446 |
| 26/4/2024 | 77,11 | 76,94 | -0,22% | 76,77 | 77,28 | 77,02 | 76,93 | 76,94 | 75 | 3.781.980 |
| 25/4/2024 | 77,44 | 77,11 | -0,30% | 77,11 | 77,86 | 77,48 | 77,20 | 77,35 | 56 | 1.348.195 |
| 24/4/2024 | 77,71 | 77,34 | -0,31% | 77,34 | 77,86 | 77,65 | 77,35 | 77,44 | 42 | 2.562.539 |
| 23/4/2024 | 77,86 | 77,58 | -0,36% | 77,58 | 77,88 | 77,79 | 77,58 | 77,59 | 34 | 1.034.733 |
| 22/4/2024 | 78,25 | 77,86 | -0,32% | 77,84 | 78,29 | 78,06 | 77,86 | 78,07 | 42 | 1.467.626 |
| 19/4/2024 | 77,55 | 78,11 | +0,72% | 77,25 | 78,19 | 77,74 | 77,88 | 77,98 | 33 | 1.220.519 |