Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 10 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ITRI11 - FII ITRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 76,05 | 77,18 | +1,65% | 76,03 | 77,36 | 76,72 | 77,12 | 77,18 | 1.475 | 96.088.848 |
| 5/9/2025 | 75,26 | 75,93 | +0,90% | 75,20 | 75,95 | 75,52 | 75,93 | 75,94 | 1.110 | 67.879.878 |
| 4/9/2025 | 74,89 | 75,25 | +0,43% | 74,73 | 75,46 | 75,06 | 74,88 | 75,25 | 524 | 111.735.631 |
| 3/9/2025 | 75,11 | 74,93 | -0,43% | 74,61 | 75,11 | 74,89 | 74,86 | 74,93 | 1.012 | 85.898.726 |
| 2/9/2025 | 75,25 | 75,25 | -0,05% | 74,86 | 75,49 | 75,06 | 75,17 | 75,25 | 1.854 | 53.099.348 |
| 1/9/2025 | 75,60 | 75,29 | -1,22% | 74,61 | 75,96 | 75,32 | 75,28 | 75,50 | 709 | 99.224.618 |
| 29/8/2025 | 76,99 | 76,22 | +0,03% | 76,00 | 77,00 | 76,31 | 76,22 | 76,32 | 699 | 75.844.575 |
| 28/8/2025 | 75,74 | 76,20 | +0,43% | 75,56 | 76,98 | 76,16 | 76,20 | 76,94 | 846 | 72.841.051 |
| 27/8/2025 | 75,65 | 75,87 | +0,18% | 75,41 | 76,01 | 75,73 | 75,50 | 75,87 | 1.360 | 76.561.186 |
| 26/8/2025 | 76,01 | 75,73 | -0,33% | 75,34 | 76,18 | 75,57 | 75,50 | 75,73 | 734 | 80.806.008 |
| 25/8/2025 | 76,07 | 75,98 | +0,48% | 75,30 | 76,20 | 75,79 | 75,64 | 75,98 | 3.140 | 129.177.488 |
| 22/8/2025 | 75,97 | 75,62 | +0,31% | 75,44 | 76,22 | 75,78 | 75,60 | 75,62 | 577 | 51.983.140 |
| 21/8/2025 | 76,32 | 75,39 | -1,09% | 74,99 | 76,50 | 75,97 | 75,39 | 75,88 | 868 | 89.746.415 |
| 20/8/2025 | 76,44 | 76,22 | -0,29% | 76,22 | 76,44 | 76,32 | 76,22 | 76,30 | 2.582 | 54.987.421 |
| 19/8/2025 | 76,60 | 76,44 | -0,14% | 76,36 | 76,60 | 76,48 | 76,36 | 76,44 | 308 | 33.693.644 |
| 18/8/2025 | 76,70 | 76,55 | -0,14% | 76,49 | 76,94 | 76,62 | 76,54 | 76,55 | 805 | 70.850.681 |
| 15/8/2025 | 76,67 | 76,66 | -0,04% | 76,24 | 76,93 | 76,61 | 76,34 | 76,74 | 1.116 | 106.069.996 |
| 14/8/2025 | 76,93 | 76,69 | -0,27% | 76,20 | 77,00 | 76,52 | 76,29 | 76,69 | 497 | 69.364.771 |
| 13/8/2025 | 77,12 | 76,90 | +0,03% | 76,60 | 77,12 | 76,93 | 76,90 | 77,00 | 312 | 41.644.805 |
| 12/8/2025 | 76,32 | 76,88 | +0,46% | 76,31 | 76,95 | 76,75 | 76,66 | 76,88 | 2.995 | 60.334.366 |
| 11/8/2025 | 76,81 | 76,53 | +0,04% | 76,26 | 77,33 | 76,56 | 76,40 | 76,53 | 938 | 50.703.616 |
| 8/8/2025 | 76,80 | 76,50 | -0,12% | 75,90 | 76,81 | 76,30 | 76,50 | 76,75 | 828 | 48.896.846 |
| 7/8/2025 | 76,05 | 76,59 | +0,71% | 75,80 | 76,69 | 76,25 | 76,11 | 76,59 | 1.601 | 126.317.000 |
| 6/8/2025 | 76,92 | 76,05 | -0,52% | 76,01 | 76,97 | 76,52 | 76,05 | 76,66 | 998 | 56.203.163 |
| 5/8/2025 | 77,47 | 76,45 | -0,86% | 76,38 | 77,47 | 76,75 | 76,45 | 76,50 | 1.660 | 66.288.188 |
| 4/8/2025 | 77,97 | 77,11 | -0,52% | 76,30 | 78,41 | 76,90 | 76,90 | 77,11 | 4.140 | 133.486.649 |
| 1/8/2025 | 79,32 | 77,51 | -2,50% | 77,17 | 79,34 | 77,79 | 77,51 | 77,75 | 3.372 | 96.679.253 |
| 31/7/2025 | 79,10 | 79,50 | +0,59% | 79,05 | 79,89 | 79,48 | 79,50 | 79,69 | 761 | 73.473.894 |
| 30/7/2025 | 78,90 | 79,03 | +0,16% | 78,50 | 79,25 | 78,91 | 78,80 | 79,03 | 962 | 90.666.745 |
| 29/7/2025 | 79,08 | 78,90 | -0,88% | 78,05 | 79,69 | 79,14 | 78,80 | 78,90 | 1.360 | 107.967.672 |
| 28/7/2025 | 79,31 | 79,60 | +0,37% | 79,28 | 79,70 | 79,53 | 79,35 | 79,60 | 1.022 | 43.957.407 |
| 25/7/2025 | 79,21 | 79,31 | +0,15% | 79,03 | 79,80 | 79,28 | 79,30 | 79,31 | 575 | 50.520.427 |
| 24/7/2025 | 79,91 | 79,19 | -0,98% | 79,16 | 79,99 | 79,63 | 79,19 | 79,53 | 457 | 69.157.979 |
| 23/7/2025 | 80,53 | 79,97 | -0,60% | 79,92 | 80,53 | 80,21 | 79,95 | 79,97 | 1.480 | 47.377.626 |
| 22/7/2025 | 81,50 | 80,45 | -0,31% | 79,82 | 81,63 | 80,38 | 79,89 | 80,45 | 1.230 | 113.813.088 |
| 21/7/2025 | 81,93 | 80,70 | -1,22% | 80,50 | 81,93 | 80,84 | 80,70 | 80,81 | 1.465 | 96.420.124 |
| 18/7/2025 | 81,42 | 81,70 | +0,34% | 81,41 | 82,44 | 81,87 | 81,70 | 81,93 | 654 | 60.666.001 |
| 17/7/2025 | 81,39 | 81,42 | +0,61% | 80,85 | 81,44 | 81,01 | 81,20 | 81,42 | 480 | 28.103.589 |
| 16/7/2025 | 80,56 | 80,93 | +0,47% | 80,56 | 81,47 | 80,81 | 80,93 | 81,00 | 416 | 43.637.606 |
| 15/7/2025 | 80,46 | 80,55 | +0,11% | 80,40 | 81,17 | 80,71 | 80,55 | 80,64 | 2.257 | 65.834.201 |
| 14/7/2025 | 80,00 | 80,46 | +0,94% | 79,71 | 80,82 | 80,21 | 80,46 | 80,61 | 550 | 76.058.629 |
| 11/7/2025 | 80,15 | 79,71 | -0,14% | 79,71 | 80,87 | 80,14 | 79,71 | 79,88 | 2.328 | 88.887.184 |
| 10/7/2025 | 79,66 | 79,82 | -1,36% | 79,09 | 80,35 | 79,59 | 79,82 | 79,90 | 909 | 70.357.141 |
| 9/7/2025 | 80,87 | 80,92 | +0,72% | 79,47 | 80,92 | 79,89 | 80,39 | 80,92 | 871 | 55.833.301 |
| 8/7/2025 | 79,70 | 80,34 | +0,82% | 79,47 | 80,50 | 79,87 | 79,92 | 80,34 | 589 | 48.255.011 |
| 7/7/2025 | 78,98 | 79,69 | +0,25% | 78,98 | 79,88 | 79,47 | 79,57 | 79,69 | 1.067 | 66.526.060 |
| 4/7/2025 | 79,21 | 79,49 | -0,01% | 79,02 | 79,50 | 79,18 | 79,05 | 79,49 | 3.753 | 108.770.362 |
| 3/7/2025 | 79,50 | 79,50 | +0,01% | 79,21 | 79,50 | 79,36 | 79,30 | 79,50 | 2.386 | 74.164.640 |
| 2/7/2025 | 79,52 | 79,49 | -1,11% | 79,20 | 80,33 | 79,40 | 79,26 | 79,49 | 3.721 | 153.316.960 |
| 1/7/2025 | 82,06 | 80,38 | -1,30% | 79,13 | 82,06 | 79,63 | 79,52 | 80,38 | 4.825 | 114.872.423 |
| 30/6/2025 | 81,29 | 81,44 | +0,17% | 80,69 | 81,83 | 81,05 | 81,01 | 81,44 | 1.153 | 158.601.245 |
| 27/6/2025 | 80,92 | 81,30 | +0,47% | 80,35 | 81,31 | 80,62 | 80,90 | 81,30 | 3.259 | 99.414.431 |
| 26/6/2025 | 80,70 | 80,92 | +0,16% | 80,21 | 81,38 | 80,88 | 80,83 | 80,91 | 1.244 | 60.387.095 |
| 25/6/2025 | 80,67 | 80,79 | +0,15% | 79,97 | 80,96 | 80,24 | 80,63 | 80,79 | 840 | 102.086.463 |
| 24/6/2025 | 80,00 | 80,67 | -0,01% | 79,66 | 80,67 | 80,24 | 80,55 | 80,67 | 797 | 77.721.007 |
| 23/6/2025 | 80,04 | 80,68 | +0,80% | 79,61 | 80,68 | 80,28 | 80,60 | 80,68 | 1.469 | 56.165.112 |
| 20/6/2025 | 79,20 | 80,04 | +0,89% | 79,20 | 80,54 | 79,70 | 79,81 | 80,04 | 1.643 | 36.847.387 |
| 18/6/2025 | 79,04 | 79,33 | +0,35% | 78,91 | 79,40 | 79,17 | 79,33 | 79,40 | 931 | 61.421.531 |
| 17/6/2025 | 78,79 | 79,05 | +0,33% | 78,40 | 79,10 | 78,70 | 79,00 | 79,05 | 1.364 | 80.254.150 |
| 16/6/2025 | 78,50 | 78,79 | +0,47% | 78,07 | 79,97 | 78,94 | 78,36 | 78,79 | 1.753 | 111.593.697 |
| 13/6/2025 | 79,44 | 78,42 | -0,49% | 77,99 | 79,78 | 78,81 | 78,42 | 78,99 | 1.574 | 80.165.839 |
| 12/6/2025 | 79,51 | 78,81 | -1,49% | 78,58 | 79,88 | 78,95 | 78,81 | 78,93 | 907 | 51.812.020 |
| 11/6/2025 | 80,00 | 80,00 | +0,19% | 79,66 | 80,74 | 79,93 | 79,70 | 80,00 | 1.904 | 93.583.664 |
| 10/6/2025 | 80,59 | 79,85 | -0,68% | 79,63 | 80,59 | 79,97 | 79,85 | 79,97 | 1.062 | 68.145.500 |
| 9/6/2025 | 80,44 | 80,40 | 0,00% | 79,56 | 80,57 | 79,94 | 79,78 | 80,40 | 1.708 | 84.689.087 |
| 6/6/2025 | 80,27 | 80,40 | -0,41% | 79,80 | 81,04 | 80,23 | 79,92 | 80,40 | 1.575 | 85.631.302 |
| 5/6/2025 | 82,29 | 80,73 | -2,35% | 80,24 | 82,56 | 81,09 | 80,57 | 80,73 | 6.815 | 95.046.642 |
| 4/6/2025 | 80,52 | 82,67 | +1,89% | 80,20 | 82,95 | 81,69 | 81,76 | 82,67 | 4.217 | 106.933.110 |
| 3/6/2025 | 81,00 | 81,14 | +0,20% | 79,59 | 81,90 | 80,30 | 80,44 | 81,14 | 4.520 | 150.282.116 |
| 2/6/2025 | 81,35 | 80,98 | -2,32% | 80,87 | 82,59 | 81,27 | 80,98 | 81,50 | 2.061 | 71.220.707 |
| 30/5/2025 | 82,41 | 82,90 | +0,57% | 82,30 | 83,33 | 82,87 | 82,72 | 82,90 | 393 | 32.983.224 |
| 29/5/2025 | 82,01 | 82,43 | +0,54% | 81,45 | 82,50 | 82,09 | 82,31 | 82,43 | 928 | 44.534.597 |
| 28/5/2025 | 82,32 | 81,99 | +0,35% | 81,45 | 82,51 | 82,16 | 81,99 | 82,45 | 1.624 | 67.164.738 |
| 27/5/2025 | 81,78 | 81,70 | -0,10% | 80,90 | 82,62 | 81,42 | 81,70 | 82,62 | 2.698 | 119.321.415 |
| 26/5/2025 | 82,50 | 81,78 | -0,44% | 81,51 | 83,65 | 82,22 | 81,55 | 81,78 | 1.293 | 62.798.884 |
| 23/5/2025 | 82,30 | 82,14 | -0,13% | 82,14 | 83,89 | 83,05 | 82,14 | 83,75 | 4.647 | 128.284.013 |
| 22/5/2025 | 82,26 | 82,25 | -0,06% | 82,08 | 82,30 | 82,23 | 82,25 | 82,29 | 306 | 14.423.606 |
| 21/5/2025 | 82,99 | 82,30 | -0,82% | 81,86 | 82,99 | 82,16 | 82,02 | 82,30 | 760 | 66.635.610 |
| 20/5/2025 | 81,31 | 82,98 | +2,05% | 81,31 | 83,48 | 82,54 | 82,30 | 82,98 | 3.811 | 180.931.178 |
| 19/5/2025 | 80,91 | 81,31 | +0,63% | 80,80 | 82,00 | 81,39 | 81,31 | 81,89 | 1.152 | 112.950.049 |
| 16/5/2025 | 80,01 | 80,80 | +1,48% | 79,56 | 81,06 | 80,22 | 80,24 | 80,80 | 1.558 | 54.651.372 |
| 15/5/2025 | 79,37 | 79,62 | +0,31% | 79,01 | 80,79 | 80,14 | 79,62 | 80,42 | 1.084 | 72.049.612 |
| 14/5/2025 | 79,23 | 79,37 | +0,16% | 79,00 | 80,28 | 79,26 | 79,10 | 79,37 | 500 | 48.750.280 |
| 13/5/2025 | 78,92 | 79,24 | +0,41% | 78,90 | 80,01 | 79,34 | 78,93 | 79,24 | 463 | 42.234.996 |
| 12/5/2025 | 80,00 | 78,92 | -0,67% | 78,75 | 81,19 | 79,30 | 78,92 | 79,14 | 864 | 85.853.686 |
| 9/5/2025 | 79,94 | 79,45 | -0,64% | 78,75 | 79,95 | 79,17 | 79,36 | 79,45 | 1.544 | 57.852.310 |
| 8/5/2025 | 78,41 | 79,96 | +2,26% | 78,19 | 80,14 | 78,94 | 78,19 | 79,96 | 842 | 57.833.064 |
| 7/5/2025 | 79,24 | 78,19 | -0,45% | 77,81 | 81,75 | 78,77 | 78,02 | 78,19 | 639 | 71.494.227 |
| 6/5/2025 | 80,89 | 78,54 | -2,91% | 78,12 | 80,89 | 79,13 | 78,54 | 78,98 | 2.326 | 66.214.703 |
| 5/5/2025 | 81,11 | 80,89 | -0,26% | 78,85 | 81,95 | 79,82 | 79,37 | 80,89 | 1.854 | 77.668.283 |
| 2/5/2025 | 80,17 | 81,10 | +0,60% | 79,77 | 81,10 | 80,35 | 80,70 | 81,10 | 736 | 46.277.017 |
| 29/4/2025 | 80,00 | 80,62 | +2,05% | 79,01 | 80,97 | 79,71 | 80,62 | 81,00 | 863 | 76.081.449 |
| 28/4/2025 | 77,95 | 79,00 | +1,65% | 77,95 | 80,00 | 79,09 | 79,00 | 79,35 | 2.342 | 105.962.479 |
| 25/4/2025 | 78,54 | 77,72 | -0,59% | 76,80 | 79,74 | 77,74 | 77,78 | 77,85 | 4.081 | 176.614.281 |
| 24/4/2025 | 77,54 | 78,18 | +0,86% | 77,53 | 78,98 | 78,22 | 78,22 | 78,30 | 1.796 | 65.360.300 |
| 23/4/2025 | 77,34 | 77,51 | +0,57% | 76,81 | 77,80 | 77,27 | 77,12 | 77,51 | 883 | 62.935.021 |
| 22/4/2025 | 76,20 | 77,07 | +1,94% | 76,02 | 77,83 | 77,02 | 76,99 | 77,07 | 3.125 | 169.262.894 |
| 17/4/2025 | 76,03 | 75,60 | -0,57% | 75,30 | 76,20 | 75,74 | 75,60 | 76,10 | 823 | 76.257.559 |
| 16/4/2025 | 76,20 | 76,03 | +0,57% | 75,17 | 76,20 | 75,69 | 75,67 | 76,03 | 790 | 83.267.929 |
| 15/4/2025 | 74,68 | 75,60 | +1,48% | 74,68 | 77,40 | 75,81 | 75,51 | 75,88 | 713 | 86.061.157 |
| 14/4/2025 | 74,51 | 74,50 | +1,85% | 74,36 | 75,60 | 74,83 | 74,58 | 75,00 | 2.217 | 111.460.546 |
| 11/4/2025 | 74,00 | 73,15 | -1,15% | 73,07 | 74,50 | 73,80 | 73,15 | 73,78 | 1.058 | 57.246.028 |
| 10/4/2025 | 73,26 | 74,00 | +0,08% | 73,26 | 74,00 | 73,77 | 73,74 | 74,00 | 1.252 | 49.844.106 |
| 9/4/2025 | 73,99 | 73,94 | -0,07% | 72,14 | 73,99 | 72,80 | 72,89 | 73,94 | 1.416 | 97.272.577 |
| 8/4/2025 | 73,56 | 73,99 | +0,58% | 73,45 | 74,73 | 73,83 | 73,65 | 73,99 | 1.518 | 82.347.584 |
| 7/4/2025 | 74,40 | 73,56 | -1,46% | 72,91 | 74,85 | 74,07 | 73,60 | 74,80 | 1.831 | 100.334.528 |
| 4/4/2025 | 75,43 | 74,65 | -1,03% | 74,40 | 77,09 | 75,49 | 74,65 | 74,85 | 1.146 | 90.157.834 |
| 3/4/2025 | 75,64 | 75,43 | +0,35% | 75,28 | 75,79 | 75,55 | 75,43 | 76,05 | 317 | 18.314.200 |
| 2/4/2025 | 75,12 | 75,17 | -0,82% | 75,12 | 75,99 | 75,52 | 75,17 | 75,64 | 1.567 | 82.190.855 |
| 1/4/2025 | 79,56 | 75,79 | -1,17% | 75,36 | 79,56 | 76,37 | 75,79 | 76,01 | 381 | 64.187.803 |
| 31/3/2025 | 76,76 | 76,69 | -0,23% | 75,38 | 77,45 | 76,71 | 76,69 | 76,72 | 1.083 | 76.134.645 |
| 28/3/2025 | 76,99 | 76,87 | -0,16% | 75,62 | 77,50 | 76,68 | 76,77 | 76,87 | 1.647 | 102.556.505 |
| 27/3/2025 | 75,25 | 76,99 | +1,96% | 75,25 | 77,48 | 75,87 | 76,85 | 76,99 | 2.685 | 128.666.118 |
| 26/3/2025 | 76,11 | 75,51 | +0,36% | 75,27 | 77,01 | 76,00 | 75,51 | 76,96 | 666 | 82.691.066 |
| 25/3/2025 | 75,30 | 75,24 | +0,93% | 74,70 | 76,24 | 75,39 | 75,24 | 75,33 | 710 | 67.141.538 |
| 24/3/2025 | 76,63 | 74,55 | -0,75% | 74,05 | 77,13 | 74,81 | 74,55 | 74,56 | 4.779 | 154.255.976 |
| 21/3/2025 | 75,14 | 75,11 | -0,03% | 75,10 | 77,02 | 75,71 | 75,11 | 76,29 | 939 | 95.269.178 |
| 20/3/2025 | 75,24 | 75,13 | -0,12% | 75,11 | 75,83 | 75,22 | 75,13 | 75,80 | 1.357 | 75.445.944 |
| 19/3/2025 | 75,00 | 75,22 | +0,29% | 74,97 | 75,95 | 75,27 | 75,11 | 75,22 | 903 | 72.465.404 |
| 18/3/2025 | 74,99 | 75,00 | 0,00% | 74,97 | 76,13 | 75,20 | 75,00 | 75,36 | 1.322 | 188.712.216 |
| 17/3/2025 | 74,88 | 75,00 | +0,13% | 74,24 | 75,99 | 74,93 | 74,75 | 75,00 | 1.631 | 148.591.881 |
| 14/3/2025 | 73,39 | 74,90 | +2,60% | 73,06 | 74,90 | 73,48 | 73,44 | 74,90 | 1.258 | 137.577.270 |
| 13/3/2025 | 72,57 | 73,00 | +0,59% | 72,12 | 74,33 | 73,20 | 73,00 | 73,39 | 845 | 170.239.325 |
| 12/3/2025 | 71,85 | 72,57 | +1,07% | 71,85 | 72,66 | 72,22 | 72,57 | 72,98 | 490 | 81.553.240 |
| 11/3/2025 | 72,15 | 71,80 | -0,42% | 71,80 | 73,55 | 72,29 | 71,80 | 72,56 | 2.689 | 113.002.887 |
| 10/3/2025 | 72,83 | 72,10 | -0,98% | 71,75 | 73,40 | 72,03 | 71,91 | 72,10 | 2.416 | 127.391.713 |
| 7/3/2025 | 71,10 | 72,81 | +2,48% | 69,50 | 72,97 | 71,72 | 71,16 | 72,81 | 6.371 | 491.575.829 |
| 6/3/2025 | 70,19 | 71,05 | +1,24% | 70,01 | 71,75 | 70,90 | 70,34 | 71,05 | 1.237 | 177.188.055 |
| 5/3/2025 | 71,00 | 70,18 | -2,66% | 69,65 | 71,00 | 70,31 | 70,30 | 70,35 | 976 | 88.756.128 |
| 28/2/2025 | 72,29 | 72,10 | -0,26% | 71,30 | 73,38 | 72,31 | 72,07 | 72,10 | 1.657 | 154.934.100 |
| 27/2/2025 | 71,73 | 72,29 | +0,77% | 71,01 | 72,39 | 71,75 | 71,01 | 72,29 | 1.641 | 119.571.894 |
| 26/2/2025 | 71,03 | 71,74 | +1,00% | 71,03 | 72,32 | 71,76 | 71,50 | 71,74 | 1.830 | 196.182.094 |
| 25/2/2025 | 70,04 | 71,03 | +1,49% | 70,03 | 72,14 | 71,15 | 70,96 | 71,28 | 3.134 | 217.490.290 |
| 24/2/2025 | 69,15 | 69,99 | +1,29% | 69,15 | 70,11 | 69,88 | 69,80 | 69,99 | 5.188 | 318.745.001 |
| 21/2/2025 | 68,76 | 69,10 | +0,49% | 68,74 | 69,98 | 69,07 | 69,10 | 69,28 | 2.729 | 239.053.919 |
| 20/2/2025 | 69,56 | 68,76 | -0,12% | 68,00 | 69,72 | 68,86 | 68,76 | 68,96 | 1.506 | 132.996.565 |
| 19/2/2025 | 68,41 | 68,84 | +0,64% | 68,30 | 69,99 | 69,02 | 68,67 | 68,84 | 2.124 | 150.649.761 |
| 18/2/2025 | 67,45 | 68,40 | +1,48% | 67,45 | 69,73 | 68,81 | 68,40 | 68,58 | 1.887 | 97.318.421 |
| 17/2/2025 | 67,00 | 67,40 | +1,09% | 67,00 | 67,79 | 67,48 | 67,40 | 67,46 | 4.687 | 125.841.010 |
| 14/2/2025 | 65,70 | 66,67 | +1,48% | 65,70 | 66,98 | 66,09 | 66,65 | 66,67 | 1.461 | 122.852.411 |
| 13/2/2025 | 66,21 | 65,70 | -0,77% | 65,70 | 66,37 | 65,91 | 65,72 | 65,95 | 5.005 | 159.753.374 |
| 12/2/2025 | 66,44 | 66,21 | +0,52% | 65,40 | 67,55 | 66,28 | 66,21 | 66,33 | 1.351 | 92.691.060 |
| 11/2/2025 | 65,92 | 65,87 | -0,06% | 65,70 | 66,45 | 66,11 | 65,87 | 65,88 | 1.379 | 151.156.064 |
| 10/2/2025 | 66,15 | 65,91 | +1,26% | 65,52 | 66,93 | 66,09 | 65,91 | 66,00 | 1.568 | 173.186.159 |
| 7/2/2025 | 64,90 | 65,09 | +0,14% | 64,50 | 65,52 | 65,03 | 65,09 | 65,30 | 2.989 | 178.608.279 |
| 6/2/2025 | 65,17 | 65,00 | -0,26% | 64,50 | 65,52 | 64,91 | 64,89 | 65,04 | 800 | 235.780.947 |
| 5/2/2025 | 65,33 | 65,17 | -0,24% | 64,62 | 65,33 | 65,04 | 64,98 | 65,17 | 1.655 | 142.101.497 |
| 4/2/2025 | 65,63 | 65,33 | -0,41% | 64,80 | 66,12 | 65,25 | 65,25 | 65,33 | 2.127 | 283.438.302 |
| 3/2/2025 | 66,70 | 65,60 | -3,53% | 65,50 | 66,70 | 65,81 | 65,60 | 66,08 | 1.641 | 102.948.302 |
| 31/1/2025 | 67,00 | 68,00 | +1,67% | 66,00 | 68,00 | 66,45 | 68,00 | 68,50 | 1.680 | 236.387.667 |
| 30/1/2025 | 65,96 | 66,88 | +1,41% | 65,69 | 66,89 | 66,19 | 66,25 | 66,88 | 837 | 134.508.705 |
| 29/1/2025 | 66,23 | 65,95 | -0,66% | 65,59 | 66,43 | 66,05 | 65,95 | 66,08 | 1.646 | 107.967.803 |
| 28/1/2025 | 67,50 | 66,39 | -1,64% | 66,04 | 67,50 | 66,43 | 66,36 | 66,39 | 1.148 | 181.569.408 |
| 27/1/2025 | 67,00 | 67,50 | +2,27% | 66,01 | 67,62 | 67,13 | 67,17 | 67,50 | 4.629 | 235.900.680 |
| 24/1/2025 | 64,96 | 66,00 | +1,60% | 64,95 | 67,00 | 66,04 | 66,00 | 66,04 | 4.475 | 119.890.244 |
| 23/1/2025 | 66,11 | 64,96 | -1,28% | 64,60 | 66,12 | 65,30 | 64,97 | 65,26 | 2.223 | 109.020.390 |
| 22/1/2025 | 66,12 | 65,80 | -0,75% | 65,54 | 66,50 | 65,92 | 65,67 | 65,80 | 847 | 198.624.232 |
| 21/1/2025 | 66,52 | 66,30 | -0,61% | 66,15 | 66,71 | 66,37 | 66,30 | 66,40 | 967 | 86.944.212 |
| 20/1/2025 | 66,65 | 66,71 | +0,09% | 66,26 | 67,38 | 66,69 | 66,71 | 67,04 | 2.518 | 117.022.090 |
| 17/1/2025 | 66,12 | 66,65 | +0,35% | 65,99 | 67,11 | 66,28 | 66,51 | 66,65 | 2.795 | 174.479.729 |
| 16/1/2025 | 66,65 | 66,42 | +0,02% | 66,18 | 67,66 | 66,60 | 66,35 | 66,42 | 685 | 139.251.501 |
| 15/1/2025 | 66,12 | 66,41 | +0,44% | 66,12 | 67,67 | 66,59 | 66,45 | 66,57 | 810 | 118.471.322 |
| 14/1/2025 | 67,12 | 66,12 | -1,49% | 65,62 | 67,12 | 66,25 | 66,15 | 66,40 | 1.188 | 146.354.977 |
| 13/1/2025 | 66,92 | 67,12 | +0,74% | 66,85 | 68,01 | 67,58 | 67,12 | 67,25 | 2.003 | 173.221.081 |
| 10/1/2025 | 67,25 | 66,63 | -0,92% | 66,35 | 67,48 | 66,88 | 66,41 | 66,92 | 1.837 | 97.010.518 |
| 9/1/2025 | 68,21 | 67,25 | -1,41% | 66,27 | 69,00 | 67,20 | 67,11 | 67,25 | 3.566 | 270.343.242 |
| 8/1/2025 | 69,72 | 68,21 | -2,45% | 68,11 | 70,14 | 68,69 | 68,22 | 68,60 | 744 | 201.979.203 |
| 7/1/2025 | 69,69 | 69,92 | -0,16% | 69,69 | 70,98 | 70,24 | 69,92 | 70,05 | 2.665 | 99.856.199 |
| 6/1/2025 | 70,15 | 70,03 | -0,17% | 69,20 | 70,40 | 69,65 | 69,85 | 70,20 | 1.194 | 146.683.193 |
| 3/1/2025 | 69,80 | 70,15 | +0,50% | 69,06 | 71,41 | 69,87 | 69,83 | 70,28 | 2.121 | 80.813.647 |
| 2/1/2025 | 71,15 | 69,80 | -3,26% | 68,30 | 71,15 | 69,97 | 69,80 | 70,40 | 1.313 | 136.959.797 |
| 30/12/2024 | 73,65 | 72,15 | -1,11% | 72,02 | 73,93 | 72,49 | 72,05 | 72,36 | 409 | 74.890.597 |
| 27/12/2024 | 72,00 | 72,96 | +1,16% | 71,95 | 73,98 | 73,02 | 72,90 | 72,96 | 3.927 | 179.927.159 |
| 26/12/2024 | 71,00 | 72,12 | +1,58% | 70,39 | 72,36 | 71,74 | 72,12 | 72,25 | 1.763 | 181.957.690 |
| 23/12/2024 | 68,96 | 71,00 | +3,59% | 68,89 | 71,67 | 70,40 | 70,76 | 71,00 | 2.277 | 256.199.677 |
| 20/12/2024 | 68,15 | 68,54 | +0,57% | 68,02 | 69,35 | 68,58 | 68,54 | 68,96 | 2.889 | 230.102.356 |
| 19/12/2024 | 67,65 | 68,15 | +0,74% | 67,55 | 69,65 | 68,21 | 68,02 | 68,15 | 5.646 | 173.436.346 |
| 18/12/2024 | 67,95 | 67,65 | -0,44% | 67,55 | 68,24 | 67,78 | 67,58 | 67,65 | 913 | 102.884.045 |
| 17/12/2024 | 68,01 | 67,95 | -1,38% | 67,54 | 69,37 | 68,26 | 67,95 | 68,00 | 1.501 | 196.663.513 |
| 16/12/2024 | 68,71 | 68,90 | +0,95% | 67,50 | 69,50 | 68,49 | 68,75 | 68,90 | 1.842 | 331.308.529 |
| 13/12/2024 | 67,23 | 68,25 | +0,93% | 67,06 | 68,50 | 67,98 | 68,25 | 68,33 | 2.041 | 221.128.331 |
| 12/12/2024 | 68,48 | 67,62 | -1,90% | 66,06 | 68,74 | 67,40 | 67,30 | 67,62 | 1.841 | 308.623.728 |
| 11/12/2024 | 69,40 | 68,93 | -0,68% | 68,08 | 69,40 | 68,55 | 68,67 | 68,93 | 2.884 | 339.738.886 |
| 10/12/2024 | 70,96 | 69,40 | -2,20% | 68,85 | 71,44 | 69,56 | 69,06 | 69,40 | 1.575 | 291.944.002 |
| 9/12/2024 | 71,26 | 70,96 | -0,43% | 70,02 | 71,52 | 70,81 | 70,48 | 70,96 | 966 | 260.074.829 |
| 6/12/2024 | 70,40 | 71,27 | -0,15% | 70,34 | 72,37 | 71,46 | 71,27 | 71,36 | 4.545 | 449.708.352 |
| 5/12/2024 | 72,61 | 71,38 | -2,75% | 70,60 | 73,37 | 71,87 | 71,20 | 71,45 | 3.415 | 380.736.248 |
| 4/12/2024 | 75,65 | 73,40 | -3,65% | 72,54 | 76,11 | 73,69 | 72,70 | 73,40 | 2.326 | 427.914.278 |
| 3/12/2024 | 78,00 | 76,18 | -2,33% | 75,51 | 78,00 | 76,45 | 75,64 | 76,18 | 4.093 | 284.865.148 |
| 2/12/2024 | 79,00 | 78,00 | -2,45% | 77,20 | 79,16 | 77,98 | 77,72 | 78,00 | 884 | 171.223.878 |
| 29/11/2024 | 79,79 | 79,96 | -0,01% | 78,80 | 80,18 | 79,46 | 79,46 | 79,95 | 1.729 | 170.673.879 |
| 28/11/2024 | 80,95 | 79,97 | -1,27% | 79,62 | 80,96 | 80,05 | 79,97 | 80,17 | 2.535 | 188.915.038 |
| 27/11/2024 | 80,67 | 81,00 | +0,14% | 80,10 | 81,00 | 80,72 | 80,65 | 81,00 | 3.498 | 223.761.031 |
| 26/11/2024 | 80,90 | 80,89 | -0,01% | 80,40 | 81,00 | 80,73 | 80,88 | 80,99 | 2.021 | 237.241.402 |
| 25/11/2024 | 81,00 | 80,90 | -0,12% | 80,72 | 81,50 | 80,97 | 80,90 | 80,98 | 4.886 | 275.110.599 |
| 22/11/2024 | 81,48 | 81,00 | +0,66% | 80,53 | 81,48 | 80,92 | 80,78 | 81,00 | 1.900 | 74.455.210 |
| 21/11/2024 | 80,90 | 80,47 | -0,70% | 80,15 | 81,27 | 80,59 | 80,47 | 80,73 | 3.370 | 210.093.222 |
| 19/11/2024 | 81,00 | 81,04 | +0,05% | 80,40 | 81,61 | 81,06 | 81,04 | 81,31 | 473 | 135.632.805 |
| 18/11/2024 | 80,09 | 81,00 | +1,38% | 79,83 | 81,27 | 80,43 | 81,00 | 81,11 | 792 | 170.175.962 |
| 14/11/2024 | 80,11 | 79,90 | -0,26% | 79,55 | 80,66 | 79,87 | 79,90 | 80,03 | 4.744 | 281.657.533 |
| 13/11/2024 | 81,50 | 80,11 | -1,48% | 79,52 | 81,53 | 80,41 | 80,04 | 80,14 | 2.668 | 282.001.944 |
| 12/11/2024 | 81,02 | 81,31 | +0,38% | 81,00 | 82,23 | 81,37 | 81,31 | 81,50 | 4.687 | 212.267.162 |
| 11/11/2024 | 81,41 | 81,00 | +0,04% | 80,99 | 82,93 | 81,84 | 81,00 | 81,43 | 2.533 | 262.396.823 |
| 8/11/2024 | 80,89 | 80,97 | +0,40% | 80,36 | 81,29 | 80,78 | 80,80 | 80,97 | 1.281 | 98.740.846 |
| 7/11/2024 | 80,45 | 80,65 | 0,00% | 80,30 | 81,94 | 80,70 | 80,65 | 80,89 | 659 | 99.698.756 |
| 6/11/2024 | 81,18 | 80,65 | -0,97% | 80,30 | 81,25 | 80,77 | 80,65 | 81,07 | 3.670 | 207.125.951 |
| 5/11/2024 | 80,61 | 81,44 | +0,92% | 80,27 | 82,07 | 80,92 | 80,88 | 81,44 | 4.379 | 224.601.383 |
| 4/11/2024 | 81,55 | 80,70 | -1,04% | 80,56 | 81,55 | 81,13 | 80,70 | 81,30 | 3.057 | 179.220.415 |
| 1/11/2024 | 81,67 | 81,55 | -1,87% | 80,97 | 82,14 | 81,55 | 81,55 | 81,93 | 2.497 | 149.841.593 |
| 31/10/2024 | 82,55 | 83,10 | +0,67% | 82,04 | 83,57 | 82,91 | 82,80 | 83,03 | 2.053 | 208.773.048 |
| 30/10/2024 | 81,00 | 82,55 | +1,57% | 81,00 | 83,00 | 82,04 | 82,55 | 82,95 | 5.393 | 214.699.746 |
| 29/10/2024 | 81,35 | 81,27 | -0,55% | 80,71 | 81,86 | 81,10 | 81,26 | 81,27 | 1.391 | 124.368.554 |
| 28/10/2024 | 79,99 | 81,72 | +2,16% | 79,99 | 82,49 | 81,25 | 81,72 | 81,76 | 5.425 | 321.541.909 |
| 25/10/2024 | 80,39 | 79,99 | -0,26% | 79,71 | 80,73 | 80,17 | 79,92 | 79,99 | 2.211 | 269.702.254 |
| 24/10/2024 | 80,74 | 80,20 | -0,67% | 79,20 | 80,74 | 79,93 | 80,20 | 80,43 | 2.684 | 281.992.254 |
| 23/10/2024 | 81,13 | 80,74 | -0,46% | 80,12 | 81,79 | 80,93 | 80,17 | 80,74 | 2.889 | 221.406.500 |
| 22/10/2024 | 81,18 | 81,11 | -0,09% | 80,81 | 81,94 | 81,47 | 81,11 | 81,68 | 4.710 | 262.845.197 |
| 21/10/2024 | 80,57 | 81,18 | +0,22% | 80,57 | 82,00 | 81,14 | 81,01 | 81,18 | 1.533 | 195.433.779 |
| 18/10/2024 | 80,47 | 81,00 | +0,66% | 80,14 | 81,00 | 80,59 | 80,88 | 81,00 | 2.848 | 219.810.987 |
| 17/10/2024 | 80,20 | 80,47 | -0,49% | 80,16 | 80,83 | 80,33 | 80,30 | 80,47 | 4.625 | 172.396.640 |
| 16/10/2024 | 80,50 | 80,87 | +0,70% | 80,19 | 80,87 | 80,49 | 80,50 | 80,87 | 2.773 | 227.602.909 |
| 15/10/2024 | 80,50 | 80,31 | -0,24% | 79,62 | 81,82 | 80,49 | 80,31 | 80,55 | 1.498 | 327.787.496 |
| 14/10/2024 | 79,84 | 80,50 | +0,79% | 79,62 | 80,93 | 80,30 | 80,50 | 80,51 | 1.942 | 277.539.230 |
| 11/10/2024 | 79,90 | 79,87 | -0,34% | 78,71 | 80,12 | 79,57 | 79,87 | 79,88 | 3.264 | 349.610.177 |
| 10/10/2024 | 81,80 | 80,14 | -2,09% | 80,10 | 81,80 | 80,95 | 80,14 | 80,20 | 5.379 | 284.498.092 |
| 9/10/2024 | 82,20 | 81,85 | -0,43% | 81,58 | 82,31 | 81,92 | 81,81 | 81,85 | 873 | 134.689.199 |
| 8/10/2024 | 83,21 | 82,20 | -1,65% | 82,01 | 83,87 | 82,53 | 82,19 | 82,20 | 3.912 | 207.908.028 |
| 7/10/2024 | 84,98 | 83,58 | -1,75% | 83,02 | 84,98 | 84,20 | 83,18 | 83,58 | 2.673 | 160.889.194 |
| 4/10/2024 | 85,10 | 85,07 | -0,16% | 84,27 | 85,50 | 85,05 | 85,07 | 85,09 | 5.863 | 185.150.147 |
| 3/10/2024 | 85,11 | 85,21 | +0,11% | 84,60 | 85,50 | 85,00 | 85,10 | 85,21 | 1.738 | 171.666.600 |
| 2/10/2024 | 85,20 | 85,12 | -0,62% | 84,20 | 85,95 | 85,40 | 85,10 | 85,12 | 5.280 | 223.575.858 |
| 1/10/2024 | 87,00 | 85,65 | -1,60% | 85,50 | 88,16 | 86,10 | 85,51 | 85,65 | 3.524 | 141.973.455 |
| 30/9/2024 | 87,42 | 87,04 | +1,43% | 86,41 | 87,47 | 87,16 | 87,04 | 87,05 | 474 | 155.576.818 |
| 26/9/2024 | 85,66 | 85,81 | +0,34% | 85,11 | 86,47 | 85,83 | 85,80 | 85,81 | 1.084 | 213.598.570 |
| 25/9/2024 | 87,14 | 85,52 | -2,59% | 82,85 | 88,06 | 86,18 | 85,30 | 85,52 | 3.029 | 400.694.707 |
| 24/9/2024 | 87,75 | 87,79 | +0,32% | 87,21 | 88,09 | 87,68 | 87,27 | 87,79 | 3.014 | 107.979.263 |
| 23/9/2024 | 87,59 | 87,51 | -0,11% | 86,97 | 88,10 | 87,55 | 87,50 | 88,08 | 2.342 | 243.869.402 |
| 20/9/2024 | 87,92 | 87,61 | -0,35% | 86,76 | 88,53 | 87,59 | 87,59 | 87,61 | 4.091 | 253.655.604 |
| 19/9/2024 | 87,89 | 87,92 | +0,05% | 87,50 | 88,65 | 87,86 | 87,75 | 87,92 | 1.822 | 126.417.430 |
| 18/9/2024 | 88,17 | 87,88 | -0,33% | 87,52 | 88,39 | 87,92 | 87,87 | 88,39 | 844 | 105.567.078 |
| 17/9/2024 | 88,70 | 88,17 | -0,65% | 87,62 | 88,70 | 88,05 | 88,03 | 88,17 | 3.843 | 181.452.950 |
| 16/9/2024 | 88,65 | 88,75 | +0,08% | 88,20 | 89,20 | 88,60 | 88,68 | 88,75 | 1.018 | 188.829.598 |
| 13/9/2024 | 88,57 | 88,68 | +0,09% | 88,29 | 89,21 | 88,67 | 88,67 | 88,68 | 1.880 | 107.275.725 |
| 12/9/2024 | 89,19 | 88,60 | -0,65% | 88,50 | 89,36 | 88,77 | 88,60 | 88,67 | 2.208 | 201.884.678 |
| 11/9/2024 | 89,89 | 89,18 | -0,78% | 89,08 | 90,40 | 89,45 | 89,18 | 89,25 | 783 | 122.638.855 |
| 10/9/2024 | 90,16 | 89,88 | -0,59% | 88,47 | 90,97 | 90,32 | 89,73 | 89,88 | 6.244 | 218.560.817 |
| 9/9/2024 | 90,70 | 90,41 | -0,31% | 90,04 | 91,13 | 90,36 | 90,13 | 90,41 | 3.230 | 159.193.526 |
| 6/9/2024 | 91,00 | 90,69 | -0,27% | 90,01 | 91,47 | 90,63 | 90,10 | 90,69 | 7.939 | 255.393.832 |
| 5/9/2024 | 91,17 | 90,94 | -0,25% | 90,76 | 91,81 | 90,99 | 90,76 | 90,94 | 2.500 | 160.016.040 |
| 4/9/2024 | 91,40 | 91,17 | -0,25% | 90,78 | 91,50 | 91,03 | 90,99 | 91,17 | 1.915 | 131.497.183 |
| 3/9/2024 | 91,69 | 91,40 | -0,19% | 91,35 | 92,00 | 91,66 | 91,40 | 91,56 | 1.545 | 107.719.954 |
| 2/9/2024 | 91,35 | 91,57 | -0,72% | 91,05 | 91,98 | 91,36 | 91,27 | 91,57 | 3.007 | 102.760.629 |
| 30/8/2024 | 92,32 | 92,23 | +0,18% | 92,06 | 92,80 | 92,38 | 92,21 | 92,23 | 594 | 50.572.035 |
| 29/8/2024 | 91,98 | 92,06 | -0,01% | 91,89 | 92,53 | 92,06 | 91,95 | 92,06 | 349 | 69.076.278 |
| 28/8/2024 | 92,12 | 92,07 | -0,04% | 91,98 | 92,55 | 92,12 | 92,07 | 92,16 | 555 | 88.166.101 |
| 27/8/2024 | 92,41 | 92,11 | +0,22% | 91,97 | 92,88 | 92,36 | 92,12 | 92,25 | 4.557 | 194.687.210 |
| 26/8/2024 | 92,70 | 91,91 | -0,59% | 91,86 | 92,70 | 92,16 | 91,91 | 92,18 | 3.288 | 89.417.028 |
| 23/8/2024 | 91,90 | 92,46 | +0,28% | 91,90 | 92,57 | 92,36 | 92,46 | 92,57 | 1.695 | 90.940.532 |
| 22/8/2024 | 92,23 | 92,20 | -0,01% | 92,03 | 92,70 | 92,21 | 92,03 | 92,20 | 5.101 | 128.771.343 |
| 21/8/2024 | 92,12 | 92,21 | -0,31% | 92,12 | 92,88 | 92,40 | 92,21 | 92,78 | 813 | 78.053.630 |
| 20/8/2024 | 92,02 | 92,50 | 0,00% | 92,02 | 92,97 | 92,62 | 92,40 | 92,50 | 1.918 | 68.433.221 |
| 19/8/2024 | 92,51 | 92,50 | -0,06% | 91,85 | 92,64 | 92,35 | 92,50 | 92,62 | 615 | 107.856.503 |
| 16/8/2024 | 92,45 | 92,56 | +0,06% | 91,77 | 92,67 | 92,14 | 92,18 | 92,56 | 1.669 | 163.248.198 |
| 15/8/2024 | 91,93 | 92,50 | +0,43% | 91,93 | 92,56 | 92,20 | 92,14 | 92,50 | 1.104 | 72.561.459 |
| 14/8/2024 | 91,63 | 92,10 | +0,52% | 91,63 | 92,61 | 92,18 | 91,90 | 92,10 | 643 | 85.627.483 |
| 13/8/2024 | 92,54 | 91,62 | -1,02% | 91,50 | 92,54 | 91,76 | 91,62 | 91,87 | 669 | 119.115.771 |
| 12/8/2024 | 92,27 | 92,56 | +0,93% | 91,59 | 92,92 | 92,29 | 92,56 | 92,60 | 2.140 | 138.281.284 |
| 9/8/2024 | 91,50 | 91,71 | +0,23% | 91,45 | 93,00 | 92,12 | 91,74 | 92,27 | 2.623 | 154.193.906 |
| 8/8/2024 | 92,15 | 91,50 | -0,71% | 91,35 | 92,90 | 92,23 | 91,51 | 92,43 | 655 | 125.328.717 |
| 7/8/2024 | 92,90 | 92,15 | -1,07% | 91,66 | 92,90 | 92,34 | 92,15 | 92,29 | 493 | 110.133.303 |
| 6/8/2024 | 94,15 | 93,15 | -0,66% | 92,83 | 94,53 | 93,43 | 93,15 | 93,23 | 526 | 58.739.652 |
| 5/8/2024 | 94,69 | 93,77 | -1,21% | 92,96 | 94,69 | 93,66 | 93,42 | 93,68 | 2.310 | 62.849.588 |
| 2/8/2024 | 93,76 | 94,92 | +0,56% | 93,76 | 95,28 | 94,52 | 94,03 | 94,92 | 1.268 | 93.874.016 |
| 1/8/2024 | 94,96 | 94,39 | -0,07% | 93,34 | 94,96 | 94,10 | 93,76 | 94,39 | 4.957 | 137.125.776 |
| 31/7/2024 | 94,40 | 94,46 | -0,14% | 94,00 | 95,14 | 94,34 | 94,24 | 94,47 | 1.394 | 78.328.017 |
| 30/7/2024 | 94,67 | 94,59 | +0,24% | 94,40 | 95,98 | 94,92 | 94,46 | 94,60 | 6.406 | 172.189.710 |
| 29/7/2024 | 94,65 | 94,36 | -0,42% | 94,29 | 96,95 | 95,63 | 94,40 | 95,71 | 3.289 | 273.492.047 |
| 26/7/2024 | 94,99 | 94,76 | -0,23% | 94,21 | 96,30 | 94,89 | 94,26 | 94,76 | 3.462 | 142.936.789 |
| 25/7/2024 | 94,74 | 94,98 | -0,35% | 94,29 | 95,68 | 94,88 | 94,44 | 94,98 | 879 | 115.732.679 |
| 24/7/2024 | 95,87 | 95,31 | -0,72% | 94,73 | 96,00 | 95,19 | 94,73 | 95,61 | 1.910 | 58.371.382 |
| 23/7/2024 | 95,23 | 96,00 | +0,81% | 94,63 | 96,28 | 95,56 | 95,32 | 96,01 | 1.433 | 105.648.078 |
| 22/7/2024 | 97,20 | 95,23 | -2,02% | 94,70 | 97,75 | 95,91 | 95,23 | 95,70 | 8.007 | 304.153.426 |
| 19/7/2024 | 96,45 | 97,19 | +1,88% | 94,24 | 97,99 | 96,64 | 97,20 | 97,28 | 2.857 | 160.198.949 |
| 18/7/2024 | 95,99 | 95,40 | +0,29% | 93,75 | 96,43 | 95,10 | 95,40 | 95,87 | 725 | 177.980.135 |
| 17/7/2024 | 93,20 | 95,12 | +2,06% | 92,13 | 96,63 | 94,29 | 94,57 | 95,77 | 2.956 | 285.123.632 |
| 16/7/2024 | 94,73 | 93,20 | -1,19% | 92,33 | 94,74 | 93,04 | 93,17 | 93,20 | 1.425 | 206.084.477 |
| 15/7/2024 | 94,75 | 94,32 | -0,30% | 94,24 | 94,75 | 94,53 | 94,32 | 94,50 | 315 | 48.214.750 |
| 12/7/2024 | 94,38 | 94,60 | +0,24% | 94,20 | 95,09 | 94,65 | 94,50 | 94,60 | 1.235 | 46.286.190 |
| 11/7/2024 | 95,27 | 94,37 | -0,94% | 94,31 | 95,85 | 95,20 | 94,32 | 94,76 | 271 | 48.573.588 |
| 10/7/2024 | 95,12 | 95,27 | +0,16% | 94,63 | 96,78 | 96,07 | 95,28 | 95,89 | 2.281 | 146.818.563 |
| 9/7/2024 | 96,68 | 95,12 | -1,43% | 94,02 | 96,85 | 95,82 | 95,12 | 95,36 | 478 | 76.710.108 |
| 8/7/2024 | 93,50 | 96,50 | +2,77% | 91,50 | 97,80 | 96,04 | 96,50 | 96,53 | 5.847 | 443.889.923 |
| 5/7/2024 | 89,90 | 93,90 | +4,47% | 89,15 | 94,99 | 92,32 | 93,50 | 93,90 | 2.824 | 500.150.279 |
| 4/7/2024 | 89,99 | 89,88 | -0,13% | 89,27 | 89,99 | 89,61 | 89,85 | 89,88 | 985 | 131.395.963 |
| 3/7/2024 | 90,75 | 90,00 | -0,83% | 89,41 | 90,99 | 89,95 | 89,71 | 90,00 | 710 | 113.109.696 |
| 2/7/2024 | 90,84 | 90,75 | -0,49% | 90,32 | 92,69 | 91,00 | 90,53 | 90,75 | 3.795 | 176.864.287 |
| 1/7/2024 | 91,20 | 91,20 | -0,87% | 90,81 | 95,68 | 91,61 | 90,90 | 91,20 | 974 | 143.919.988 |
| 28/6/2024 | 91,02 | 92,00 | +1,09% | 91,02 | 93,22 | 92,25 | 92,00 | 92,40 | 6.324 | 930.754.819 |
| 27/6/2024 | 91,00 | 91,01 | +0,01% | 90,62 | 91,87 | 91,09 | 91,05 | 91,42 | 2.350 | 228.556.368 |
| 26/6/2024 | 92,22 | 91,00 | -1,33% | 90,50 | 92,22 | 91,02 | 90,84 | 91,00 | 596 | 153.354.017 |
| 25/6/2024 | 91,70 | 92,23 | +0,59% | 90,24 | 93,49 | 91,44 | 91,52 | 92,23 | 5.025 | 383.145.654 |
| 24/6/2024 | 90,54 | 91,69 | +1,26% | 90,36 | 92,00 | 91,40 | 91,21 | 91,93 | 4.619 | 305.137.632 |
| 21/6/2024 | 91,00 | 90,55 | -1,04% | 90,27 | 91,08 | 90,76 | 90,54 | 90,55 | 1.037 | 164.611.618 |
| 20/6/2024 | 91,21 | 91,50 | +0,12% | 90,85 | 92,26 | 91,28 | 91,09 | 91,50 | 2.720 | 210.913.556 |
| 19/6/2024 | 92,39 | 91,39 | -0,64% | 90,82 | 92,57 | 91,23 | 91,20 | 91,39 | 388 | 174.027.679 |
| 18/6/2024 | 91,49 | 91,98 | +0,74% | 90,97 | 92,61 | 91,53 | 91,50 | 92,20 | 970 | 205.389.181 |
| 17/6/2024 | 92,59 | 91,30 | +1,43% | 90,85 | 92,61 | 91,33 | 91,10 | 91,30 | 1.948 | 225.861.088 |
| 14/6/2024 | 90,38 | 90,01 | -0,40% | 90,00 | 92,61 | 91,04 | 90,01 | 90,99 | 2.521 | 160.016.644 |
| 13/6/2024 | 90,31 | 90,37 | -0,56% | 89,33 | 92,61 | 90,97 | 90,37 | 90,99 | 2.977 | 190.611.750 |
| 12/6/2024 | 90,50 | 90,88 | -0,22% | 89,06 | 92,62 | 91,27 | 90,80 | 92,26 | 3.875 | 352.553.912 |
| 11/6/2024 | 90,27 | 91,08 | +0,54% | 88,16 | 91,09 | 89,42 | 90,00 | 91,08 | 3.705 | 307.867.603 |
| 10/6/2024 | 91,64 | 90,59 | -1,15% | 90,24 | 91,64 | 90,64 | 90,28 | 90,66 | 362 | 141.263.559 |
| 7/6/2024 | 92,30 | 91,64 | -0,82% | 91,55 | 92,48 | 92,03 | 91,64 | 91,70 | 406 | 149.762.854 |
| 6/6/2024 | 92,75 | 92,40 | -0,36% | 92,16 | 93,08 | 92,45 | 92,40 | 92,60 | 426 | 78.826.200 |
| 5/6/2024 | 93,59 | 92,73 | +0,19% | 92,18 | 95,29 | 92,66 | 92,33 | 92,73 | 778 | 109.212.966 |
| 4/6/2024 | 92,80 | 92,55 | -0,80% | 92,23 | 93,73 | 92,65 | 92,55 | 92,57 | 229 | 130.701.139 |
| 3/6/2024 | 93,22 | 93,30 | -1,64% | 92,10 | 94,16 | 92,96 | 92,76 | 93,30 | 348 | 129.058.499 |
| 31/5/2024 | 94,40 | 94,86 | +0,48% | 94,03 | 96,19 | 95,15 | 94,88 | 95,05 | 236 | 36.147.744 |
| 29/5/2024 | 94,86 | 94,41 | -0,47% | 93,91 | 95,20 | 94,48 | 94,41 | 94,49 | 332 | 90.085.481 |
| 28/5/2024 | 95,21 | 94,86 | -0,68% | 94,09 | 95,87 | 95,10 | 94,86 | 95,06 | 80 | 56.902.446 |
| 27/5/2024 | 95,39 | 95,51 | +0,12% | 95,31 | 96,67 | 95,68 | 95,45 | 95,51 | 56 | 24.972.803 |
| 24/5/2024 | 94,01 | 95,40 | +1,49% | 93,87 | 95,97 | 94,95 | 95,00 | 95,40 | 1.151 | 49.719.392 |
| 23/5/2024 | 94,61 | 94,00 | -0,64% | 94,00 | 96,35 | 95,03 | 94,00 | 94,99 | 248 | 91.286.587 |
| 22/5/2024 | 94,70 | 94,61 | +0,30% | 93,89 | 94,99 | 94,78 | 94,65 | 94,69 | 105 | 27.838.861 |
| 21/5/2024 | 94,39 | 94,33 | -0,07% | 93,73 | 94,85 | 94,33 | 94,33 | 94,69 | 159 | 48.393.547 |
| 20/5/2024 | 94,78 | 94,40 | -0,06% | 93,56 | 94,78 | 94,13 | 94,10 | 94,40 | 113 | 33.945.483 |
| 17/5/2024 | 94,01 | 94,46 | +1,19% | 93,95 | 94,60 | 94,23 | 94,46 | 94,60 | 111 | 28.733.012 |
| 16/5/2024 | 94,02 | 93,35 | -0,74% | 93,35 | 94,30 | 93,72 | 93,35 | 93,90 | 84 | 24.425.280 |
| 15/5/2024 | 93,99 | 94,05 | +0,13% | 93,20 | 94,79 | 94,03 | 94,05 | 94,57 | 247 | 79.277.622 |
| 14/5/2024 | 93,24 | 93,93 | +0,98% | 93,24 | 94,87 | 93,72 | 93,93 | 93,99 | 1.165 | 118.903.067 |
| 13/5/2024 | 93,01 | 93,02 | +0,01% | 92,82 | 96,86 | 93,19 | 93,02 | 93,28 | 569 | 97.717.042 |
| 10/5/2024 | 95,01 | 93,01 | -1,19% | 91,15 | 96,24 | 92,68 | 93,16 | 94,33 | 960 | 308.570.638 |
| 9/5/2024 | 97,88 | 94,13 | -2,14% | 93,80 | 97,88 | 94,80 | 93,90 | 94,13 | 731 | 111.760.955 |
| 8/5/2024 | 97,10 | 96,19 | -0,89% | 96,00 | 99,50 | 96,85 | 96,21 | 96,66 | 257 | 75.219.660 |
| 7/5/2024 | 97,90 | 97,05 | +1,09% | 96,52 | 99,81 | 97,53 | 96,98 | 97,05 | 1.090 | 30.138.481 |
| 6/5/2024 | 100,85 | 96,00 | -1,70% | 95,21 | 100,85 | 96,99 | 95,96 | 96,00 | 199 | 43.715.000 |
| 3/5/2024 | 98,93 | 97,66 | +0,69% | 97,62 | 99,80 | 98,91 | 97,66 | 99,70 | 120 | 22.088.298 |
| 2/5/2024 | 101,60 | 96,99 | -5,19% | 93,69 | 101,60 | 98,92 | 96,99 | 97,99 | 216 | 54.498.607 |
| 30/4/2024 | 101,98 | 102,30 | +2,09% | 100,63 | 102,99 | 102,11 | 101,20 | 102,30 | 1.429 | 33.382.145 |
| 29/4/2024 | 102,99 | 100,21 | -2,70% | 100,00 | 102,99 | 101,10 | 100,21 | 101,28 | 221 | 44.131.490 |
| 26/4/2024 | 101,54 | 102,99 | +1,41% | 100,76 | 103,00 | 101,96 | 102,28 | 102,99 | 137 | 22.850.695 |
| 25/4/2024 | 101,61 | 101,56 | -0,80% | 101,56 | 102,37 | 101,78 | 101,56 | 102,00 | 54 | 9.170.975 |
| 24/4/2024 | 102,20 | 102,38 | +0,37% | 101,55 | 103,00 | 102,05 | 102,20 | 102,48 | 91 | 16.859.378 |
| 23/4/2024 | 101,86 | 102,00 | +0,18% | 101,85 | 102,47 | 101,88 | 102,00 | 102,30 | 17 | 6.041.755 |
| 22/4/2024 | 102,47 | 101,82 | -0,66% | 101,50 | 102,50 | 102,13 | 101,82 | 102,40 | 128 | 54.644.359 |
| 19/4/2024 | 102,05 | 102,50 | +0,47% | 101,61 | 102,50 | 102,01 | 102,05 | 102,50 | 50 | 33.237.768 |
| 18/4/2024 | 102,10 | 102,02 | +0,17% | 102,01 | 103,67 | 102,29 | 102,02 | 102,05 | 57 | 19.692.107 |
| 17/4/2024 | 103,00 | 101,85 | -1,12% | 101,60 | 103,97 | 102,72 | 101,60 | 101,85 | 265 | 45.959.913 |
| 16/4/2024 | 102,51 | 103,00 | +0,49% | 102,51 | 103,93 | 102,98 | 103,00 | 103,50 | 102 | 17.950.494 |
| 15/4/2024 | 102,50 | 102,50 | +0,39% | 102,10 | 102,88 | 102,54 | 102,50 | 102,88 | 34 | 9.136.753 |
| 12/4/2024 | 102,01 | 102,10 | -0,68% | 101,72 | 102,98 | 102,22 | 102,10 | 102,30 | 186 | 34.008.637 |
| 11/4/2024 | 102,30 | 102,80 | +0,96% | 102,30 | 102,80 | 102,54 | 102,01 | 102,78 | 25 | 7.413.772 |
| 10/4/2024 | 103,00 | 101,82 | -0,25% | 101,82 | 103,00 | 102,01 | 101,82 | 102,00 | 425 | 8.283.919 |
| 9/4/2024 | 102,88 | 102,08 | -1,75% | 102,07 | 103,98 | 102,85 | 102,08 | 102,93 | 90 | 14.472.067 |
| 8/4/2024 | 103,93 | 103,90 | -0,07% | 101,59 | 103,99 | 102,84 | 102,89 | 103,91 | 149 | 44.078.885 |
| 5/4/2024 | 102,00 | 103,97 | +3,85% | 100,50 | 103,99 | 102,32 | 102,00 | 103,97 | 160 | 20.638.330 |
| 4/4/2024 | 99,90 | 100,12 | +0,12% | 99,52 | 102,29 | 100,46 | 100,12 | 101,40 | 84 | 28.440.510 |
| 3/4/2024 | 100,50 | 100,00 | 0,00% | 100,00 | 100,56 | 100,48 | 98,00 | 100,00 | 22 | 6.541.585 |