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.
JSRE11 - FII JS REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 53,15 | 52,85 | -0,56% | 52,85 | 53,31 | 53,05 | 52,85 | 53,14 | 3.926 | 160.041.842 |
| 20/1/2025 | 52,85 | 53,15 | +0,47% | 52,79 | 53,30 | 53,04 | 53,04 | 53,15 | 1.992 | 111.870.906 |
| 17/1/2025 | 53,06 | 52,90 | -1,98% | 51,98 | 53,50 | 52,85 | 52,86 | 52,90 | 6.171 | 209.458.909 |
| 16/1/2025 | 55,47 | 53,97 | -2,70% | 53,83 | 55,62 | 54,52 | 53,97 | 54,65 | 3.993 | 367.838.937 |
| 15/1/2025 | 55,50 | 55,47 | -0,05% | 55,19 | 55,78 | 55,47 | 55,40 | 55,47 | 2.553 | 156.015.968 |
| 14/1/2025 | 55,84 | 55,50 | -0,61% | 55,41 | 56,14 | 55,68 | 55,50 | 55,63 | 2.328 | 128.587.198 |
| 13/1/2025 | 55,55 | 55,84 | +0,52% | 55,28 | 56,00 | 55,61 | 55,63 | 55,84 | 2.792 | 132.836.460 |
| 10/1/2025 | 55,95 | 55,55 | -0,02% | 55,20 | 55,97 | 55,58 | 55,24 | 55,55 | 2.693 | 138.703.480 |
| 9/1/2025 | 56,20 | 55,56 | -1,30% | 55,38 | 56,24 | 55,79 | 55,56 | 55,88 | 4.951 | 147.225.781 |
| 8/1/2025 | 56,72 | 56,29 | -0,76% | 55,92 | 56,89 | 56,23 | 55,96 | 56,29 | 2.931 | 119.153.965 |
| 7/1/2025 | 56,22 | 56,72 | +0,66% | 55,80 | 56,99 | 56,40 | 56,72 | 56,82 | 4.123 | 143.289.122 |
| 6/1/2025 | 56,30 | 56,35 | +0,04% | 56,12 | 56,74 | 56,33 | 56,32 | 56,35 | 4.175 | 115.376.785 |
| 3/1/2025 | 57,50 | 56,33 | -1,59% | 56,30 | 58,00 | 56,98 | 56,33 | 56,72 | 6.091 | 151.376.430 |
| 2/1/2025 | 56,10 | 57,24 | +0,37% | 56,00 | 57,24 | 56,63 | 57,10 | 57,24 | 2.872 | 144.831.054 |
| 30/12/2024 | 57,71 | 57,03 | -1,18% | 56,85 | 57,99 | 57,36 | 57,03 | 57,78 | 4.136 | 227.714.239 |
| 27/12/2024 | 57,97 | 57,71 | -0,45% | 57,23 | 58,47 | 57,74 | 57,52 | 57,71 | 5.542 | 184.537.273 |
| 26/12/2024 | 58,07 | 57,97 | -0,17% | 57,26 | 59,26 | 58,30 | 57,95 | 57,97 | 5.536 | 243.712.631 |
| 23/12/2024 | 56,60 | 58,07 | +2,74% | 56,60 | 58,48 | 57,92 | 57,86 | 58,07 | 9.936 | 285.152.268 |
| 20/12/2024 | 55,27 | 56,52 | +2,26% | 55,00 | 57,24 | 56,21 | 56,52 | 57,07 | 6.878 | 234.830.259 |
| 19/12/2024 | 55,84 | 55,27 | -1,02% | 54,90 | 56,00 | 55,42 | 55,27 | 55,58 | 8.722 | 205.535.067 |
| 18/12/2024 | 56,20 | 55,84 | -1,20% | 55,58 | 57,11 | 56,29 | 55,60 | 55,84 | 6.931 | 193.239.165 |
| 17/12/2024 | 57,56 | 56,52 | -2,47% | 56,52 | 57,97 | 57,38 | 56,52 | 57,90 | 3.406 | 185.377.874 |
| 16/12/2024 | 57,71 | 57,95 | +0,40% | 56,92 | 58,38 | 57,76 | 57,58 | 57,95 | 5.142 | 192.029.791 |
| 13/12/2024 | 56,19 | 57,72 | +2,72% | 55,50 | 58,31 | 56,93 | 57,72 | 58,10 | 9.481 | 284.035.146 |
| 12/12/2024 | 56,40 | 56,19 | -0,37% | 55,89 | 56,75 | 56,39 | 56,19 | 56,34 | 3.847 | 159.701.307 |
| 11/12/2024 | 55,21 | 56,40 | +1,08% | 54,53 | 56,84 | 56,06 | 56,40 | 56,75 | 5.540 | 280.204.770 |
| 10/12/2024 | 55,76 | 55,80 | +1,07% | 55,11 | 56,05 | 55,75 | 55,80 | 56,00 | 5.569 | 241.224.672 |
| 9/12/2024 | 56,04 | 55,21 | -1,50% | 55,11 | 56,88 | 56,04 | 55,21 | 55,30 | 5.102 | 268.975.644 |
| 6/12/2024 | 55,21 | 56,05 | +1,54% | 55,21 | 57,06 | 56,38 | 56,04 | 56,05 | 10.431 | 236.457.290 |
| 5/12/2024 | 56,10 | 55,20 | -2,04% | 55,20 | 56,35 | 55,74 | 55,20 | 55,69 | 4.856 | 260.449.424 |
| 4/12/2024 | 57,50 | 56,35 | -2,00% | 56,10 | 57,50 | 56,43 | 56,35 | 56,69 | 4.766 | 252.898.494 |
| 3/12/2024 | 57,80 | 57,50 | -0,52% | 57,50 | 58,14 | 57,76 | 57,50 | 57,69 | 6.600 | 157.990.493 |
| 2/12/2024 | 57,32 | 57,80 | -0,26% | 57,27 | 58,32 | 57,54 | 57,51 | 57,80 | 8.776 | 270.484.593 |
| 29/11/2024 | 58,63 | 57,95 | -0,97% | 57,61 | 59,26 | 58,01 | 57,85 | 57,95 | 8.703 | 341.326.382 |
| 28/11/2024 | 60,04 | 58,52 | -2,56% | 58,50 | 60,05 | 58,95 | 58,52 | 58,67 | 3.920 | 289.065.905 |
| 27/11/2024 | 60,50 | 60,06 | -0,40% | 59,99 | 60,50 | 60,15 | 60,06 | 60,10 | 11.322 | 283.201.329 |
| 26/11/2024 | 60,21 | 60,30 | +0,15% | 60,21 | 60,48 | 60,36 | 60,30 | 60,43 | 4.196 | 154.410.763 |
| 25/11/2024 | 60,50 | 60,21 | -0,48% | 60,21 | 60,50 | 60,39 | 60,21 | 60,22 | 3.629 | 252.265.297 |
| 22/11/2024 | 60,70 | 60,50 | -0,26% | 60,00 | 60,99 | 60,39 | 60,49 | 60,50 | 4.501 | 230.481.421 |
| 21/11/2024 | 60,05 | 60,66 | +1,02% | 60,05 | 61,00 | 60,44 | 60,63 | 60,95 | 5.905 | 204.917.611 |
| 19/11/2024 | 60,09 | 60,05 | -0,17% | 59,91 | 60,77 | 60,14 | 60,05 | 60,48 | 1.936 | 165.788.502 |
| 18/11/2024 | 59,98 | 60,15 | +0,25% | 59,50 | 60,49 | 60,11 | 60,15 | 60,38 | 4.958 | 281.477.694 |
| 14/11/2024 | 60,00 | 60,00 | 0,00% | 59,68 | 60,42 | 59,96 | 59,99 | 60,00 | 7.049 | 283.115.305 |
| 13/11/2024 | 60,00 | 60,00 | 0,00% | 59,90 | 60,66 | 60,05 | 59,90 | 60,00 | 2.759 | 226.628.106 |
| 12/11/2024 | 60,00 | 60,00 | +0,05% | 59,99 | 60,82 | 60,22 | 60,00 | 60,20 | 2.030 | 150.197.527 |
| 11/11/2024 | 60,56 | 59,97 | -0,89% | 59,96 | 60,98 | 60,22 | 59,97 | 59,98 | 3.541 | 270.956.407 |
| 8/11/2024 | 60,19 | 60,51 | +0,53% | 59,82 | 60,88 | 60,21 | 60,51 | 60,65 | 4.563 | 289.691.013 |
| 7/11/2024 | 60,14 | 60,19 | +0,08% | 59,52 | 60,96 | 59,99 | 60,19 | 60,40 | 3.320 | 282.957.880 |
| 6/11/2024 | 60,20 | 60,14 | -1,38% | 60,08 | 61,21 | 60,57 | 60,14 | 60,39 | 3.132 | 176.066.527 |
| 5/11/2024 | 60,85 | 60,98 | -0,03% | 60,55 | 61,73 | 61,10 | 60,98 | 61,10 | 2.300 | 143.803.663 |
| 4/11/2024 | 61,90 | 61,00 | -1,45% | 60,70 | 62,39 | 61,44 | 60,90 | 61,00 | 7.888 | 313.570.031 |
| 1/11/2024 | 62,49 | 61,90 | -0,34% | 61,41 | 62,72 | 61,80 | 61,90 | 62,04 | 18.019 | 265.548.256 |
| 31/10/2024 | 62,28 | 62,11 | -0,50% | 61,91 | 62,69 | 62,29 | 62,11 | 62,50 | 3.452 | 208.067.025 |
| 30/10/2024 | 61,80 | 62,42 | -0,53% | 61,74 | 63,12 | 62,22 | 62,11 | 62,42 | 6.896 | 236.148.276 |
| 29/10/2024 | 61,77 | 62,75 | +1,87% | 61,43 | 62,92 | 62,18 | 62,52 | 62,75 | 5.221 | 152.046.372 |
| 28/10/2024 | 60,56 | 61,60 | +1,82% | 60,31 | 62,00 | 61,17 | 61,60 | 61,81 | 8.830 | 222.049.824 |
| 25/10/2024 | 60,69 | 60,50 | -0,59% | 60,04 | 60,73 | 60,41 | 60,50 | 60,65 | 4.622 | 146.652.588 |
| 24/10/2024 | 60,90 | 60,86 | +0,20% | 59,50 | 61,28 | 60,24 | 60,17 | 60,87 | 2.389 | 227.441.144 |
| 23/10/2024 | 61,41 | 60,74 | -1,09% | 60,00 | 62,10 | 60,74 | 60,08 | 60,74 | 2.976 | 190.177.136 |
| 22/10/2024 | 61,64 | 61,41 | -0,37% | 60,95 | 62,04 | 61,52 | 61,41 | 62,03 | 3.946 | 154.864.984 |
| 21/10/2024 | 62,98 | 61,64 | -2,13% | 61,01 | 62,98 | 62,10 | 61,64 | 61,80 | 4.726 | 237.970.697 |
| 18/10/2024 | 62,80 | 62,98 | +0,29% | 62,40 | 63,39 | 62,86 | 62,51 | 62,98 | 5.853 | 280.250.686 |
| 17/10/2024 | 62,00 | 62,80 | +1,29% | 61,55 | 63,16 | 62,69 | 62,75 | 62,97 | 3.469 | 229.248.119 |
| 16/10/2024 | 61,03 | 62,00 | +1,09% | 61,03 | 62,40 | 61,83 | 62,01 | 62,29 | 3.680 | 145.754.527 |
| 15/10/2024 | 61,50 | 61,33 | -0,58% | 60,61 | 61,80 | 61,51 | 61,32 | 61,33 | 4.615 | 170.859.031 |
| 14/10/2024 | 60,21 | 61,69 | +2,87% | 59,89 | 61,80 | 60,91 | 61,69 | 61,70 | 5.371 | 324.028.151 |
| 11/10/2024 | 59,95 | 59,97 | +0,08% | 59,43 | 61,46 | 60,12 | 59,95 | 59,97 | 6.354 | 376.713.734 |
| 10/10/2024 | 61,20 | 59,92 | -3,25% | 58,90 | 61,79 | 60,22 | 59,92 | 60,10 | 6.921 | 537.060.145 |
| 9/10/2024 | 61,81 | 61,93 | +0,21% | 61,37 | 62,25 | 61,72 | 61,80 | 61,93 | 3.927 | 200.156.807 |
| 8/10/2024 | 61,93 | 61,80 | -0,19% | 61,70 | 62,50 | 61,99 | 61,80 | 62,00 | 3.090 | 119.674.550 |
| 7/10/2024 | 62,75 | 61,92 | -1,51% | 61,63 | 63,01 | 62,46 | 61,92 | 62,24 | 3.172 | 167.224.678 |
| 4/10/2024 | 62,02 | 62,87 | +1,37% | 61,57 | 62,90 | 62,20 | 62,21 | 62,87 | 8.737 | 184.593.072 |
| 3/10/2024 | 61,79 | 62,02 | +0,37% | 61,10 | 62,14 | 61,60 | 62,00 | 62,02 | 4.411 | 125.572.709 |
| 2/10/2024 | 61,35 | 61,79 | +0,28% | 61,35 | 62,00 | 61,72 | 61,78 | 61,98 | 6.557 | 186.898.834 |
| 1/10/2024 | 62,29 | 61,62 | -1,80% | 61,31 | 62,60 | 61,85 | 61,62 | 62,00 | 8.026 | 180.280.357 |
| 30/9/2024 | 63,18 | 62,75 | +0,50% | 62,42 | 63,18 | 62,71 | 62,57 | 62,75 | 1.768 | 150.668.930 |
| 26/9/2024 | 62,47 | 62,44 | +0,31% | 61,71 | 62,72 | 62,06 | 62,15 | 62,44 | 6.510 | 228.261.829 |
| 25/9/2024 | 62,32 | 62,25 | 0,00% | 61,96 | 62,95 | 62,16 | 62,20 | 62,25 | 3.284 | 150.178.223 |
| 24/9/2024 | 62,87 | 62,25 | -0,92% | 62,00 | 63,11 | 62,35 | 62,24 | 62,25 | 6.186 | 232.796.031 |
| 23/9/2024 | 62,50 | 62,83 | +0,16% | 62,32 | 63,10 | 62,77 | 62,83 | 62,99 | 5.588 | 180.075.479 |
| 20/9/2024 | 62,80 | 62,73 | -0,71% | 62,32 | 63,37 | 62,89 | 62,73 | 63,00 | 5.407 | 167.796.701 |
| 19/9/2024 | 62,71 | 63,18 | +0,38% | 62,15 | 63,46 | 62,47 | 63,00 | 63,18 | 7.519 | 159.113.109 |
| 18/9/2024 | 62,11 | 62,94 | +1,61% | 62,11 | 62,99 | 62,78 | 62,89 | 62,94 | 6.312 | 174.458.024 |
| 17/9/2024 | 62,55 | 61,94 | -0,90% | 61,82 | 62,87 | 62,14 | 61,94 | 62,12 | 4.369 | 150.923.564 |
| 16/9/2024 | 62,93 | 62,50 | -0,89% | 62,33 | 63,06 | 62,69 | 62,43 | 62,50 | 3.716 | 179.728.693 |
| 13/9/2024 | 63,29 | 63,06 | -0,14% | 62,90 | 65,03 | 64,15 | 63,06 | 63,10 | 11.644 | 446.303.854 |
| 12/9/2024 | 62,93 | 63,15 | +0,21% | 62,93 | 63,38 | 63,12 | 63,14 | 63,15 | 3.803 | 137.944.318 |
| 11/9/2024 | 63,29 | 63,02 | -0,08% | 62,92 | 63,60 | 63,17 | 63,02 | 63,05 | 3.741 | 156.740.579 |
| 10/9/2024 | 63,31 | 63,07 | -0,14% | 63,03 | 63,95 | 63,30 | 63,07 | 63,29 | 4.862 | 178.591.155 |
| 9/9/2024 | 63,14 | 63,16 | +0,03% | 63,08 | 64,01 | 63,41 | 63,15 | 63,16 | 5.740 | 208.407.051 |
| 6/9/2024 | 63,55 | 63,14 | -0,41% | 63,07 | 63,85 | 63,40 | 63,14 | 63,57 | 6.802 | 171.028.568 |
| 5/9/2024 | 63,58 | 63,40 | -0,30% | 63,30 | 63,66 | 63,42 | 63,42 | 63,44 | 4.921 | 117.944.675 |
| 4/9/2024 | 63,83 | 63,59 | -0,17% | 63,35 | 63,84 | 63,59 | 63,51 | 63,59 | 3.750 | 125.902.024 |
| 3/9/2024 | 63,99 | 63,70 | -0,47% | 63,50 | 64,42 | 63,83 | 63,70 | 63,85 | 6.534 | 158.027.051 |
| 2/9/2024 | 64,10 | 64,00 | -0,16% | 63,52 | 64,44 | 63,79 | 63,72 | 64,00 | 6.319 | 146.457.307 |
| 30/8/2024 | 64,41 | 64,10 | -0,51% | 64,05 | 64,79 | 64,34 | 64,10 | 64,18 | 12.499 | 224.786.951 |
| 29/8/2024 | 64,37 | 64,43 | +0,20% | 64,00 | 64,79 | 64,32 | 64,16 | 64,43 | 4.874 | 171.842.926 |
| 28/8/2024 | 65,00 | 64,30 | -1,06% | 64,30 | 65,05 | 64,61 | 64,30 | 64,42 | 1.831 | 187.529.370 |
| 27/8/2024 | 64,99 | 64,99 | -0,51% | 64,81 | 65,49 | 65,14 | 64,86 | 64,99 | 4.539 | 163.173.270 |
| 26/8/2024 | 65,24 | 65,32 | -0,08% | 64,81 | 65,49 | 65,22 | 65,31 | 65,39 | 5.368 | 153.673.349 |
| 23/8/2024 | 65,13 | 65,37 | +0,57% | 64,99 | 65,79 | 65,46 | 65,36 | 65,37 | 5.546 | 183.988.473 |
| 22/8/2024 | 64,93 | 65,00 | +0,11% | 64,64 | 65,25 | 64,83 | 64,87 | 65,00 | 4.769 | 133.015.269 |
| 21/8/2024 | 64,99 | 64,93 | +0,28% | 64,52 | 65,34 | 64,97 | 64,90 | 64,93 | 4.677 | 191.906.417 |
| 20/8/2024 | 65,15 | 64,75 | -0,51% | 64,66 | 65,50 | 65,15 | 64,75 | 64,76 | 4.247 | 198.840.039 |
| 19/8/2024 | 65,10 | 65,08 | -0,76% | 64,85 | 65,99 | 65,33 | 65,08 | 65,38 | 6.327 | 241.416.152 |
| 16/8/2024 | 65,42 | 65,58 | +0,24% | 64,74 | 65,99 | 65,36 | 65,40 | 65,58 | 6.781 | 215.109.166 |
| 15/8/2024 | 64,26 | 65,42 | +2,30% | 63,60 | 65,43 | 64,29 | 65,37 | 65,42 | 3.442 | 294.728.890 |
| 14/8/2024 | 64,89 | 63,95 | -1,46% | 63,65 | 65,05 | 64,04 | 63,95 | 64,18 | 5.980 | 336.029.163 |
| 13/8/2024 | 65,16 | 64,90 | -0,40% | 64,42 | 65,50 | 64,72 | 64,57 | 64,90 | 2.786 | 145.227.179 |
| 12/8/2024 | 64,76 | 65,16 | +0,60% | 64,33 | 65,44 | 64,77 | 65,08 | 65,16 | 4.268 | 153.071.328 |
| 9/8/2024 | 65,49 | 64,77 | -0,66% | 64,11 | 65,50 | 64,71 | 64,76 | 64,77 | 8.211 | 170.024.176 |
| 8/8/2024 | 64,88 | 65,20 | +0,77% | 64,37 | 66,54 | 65,47 | 65,19 | 65,50 | 4.648 | 183.117.663 |
| 7/8/2024 | 64,39 | 64,70 | -0,61% | 64,30 | 65,00 | 64,58 | 64,68 | 64,75 | 3.217 | 119.657.016 |
| 6/8/2024 | 65,33 | 65,10 | +0,28% | 64,50 | 65,67 | 64,84 | 65,08 | 65,10 | 4.104 | 160.874.095 |
| 5/8/2024 | 65,96 | 64,92 | -1,58% | 64,81 | 65,96 | 65,15 | 64,92 | 65,05 | 3.194 | 161.108.898 |
| 2/8/2024 | 65,60 | 65,96 | +0,55% | 65,38 | 66,73 | 65,91 | 65,96 | 65,97 | 5.440 | 166.738.732 |
| 1/8/2024 | 65,00 | 65,60 | -0,14% | 64,77 | 65,92 | 65,33 | 65,51 | 65,60 | 188 | 202.013.577 |
| 31/7/2024 | 66,99 | 65,69 | -2,49% | 65,12 | 68,12 | 66,03 | 65,59 | 65,69 | 7.955 | 491.011.236 |
| 30/7/2024 | 68,49 | 67,37 | -1,65% | 66,65 | 68,50 | 67,17 | 67,23 | 67,37 | 9.650 | 307.939.079 |
| 29/7/2024 | 68,29 | 68,50 | +0,74% | 68,00 | 69,80 | 69,44 | 68,50 | 68,55 | 4.152 | 465.168.599 |
| 26/7/2024 | 67,67 | 68,00 | +0,50% | 67,32 | 68,95 | 68,31 | 68,00 | 68,06 | 5.361 | 136.655.990 |
| 25/7/2024 | 67,47 | 67,66 | +0,28% | 67,09 | 67,75 | 67,55 | 67,66 | 67,67 | 1.899 | 109.579.418 |
| 24/7/2024 | 67,50 | 67,47 | -0,10% | 66,40 | 67,60 | 67,36 | 67,15 | 67,47 | 3.161 | 141.744.536 |
| 23/7/2024 | 67,30 | 67,54 | +0,21% | 66,49 | 67,94 | 67,23 | 67,53 | 67,54 | 3.329 | 176.156.667 |
| 22/7/2024 | 66,56 | 67,40 | 0,00% | 66,56 | 67,61 | 67,38 | 67,30 | 67,40 | 3.573 | 159.577.942 |
| 19/7/2024 | 66,52 | 67,40 | +1,51% | 66,52 | 67,59 | 67,33 | 67,39 | 67,40 | 3.938 | 133.337.446 |
| 18/7/2024 | 67,00 | 66,40 | -1,07% | 66,00 | 67,45 | 66,77 | 66,30 | 66,41 | 4.549 | 178.748.512 |
| 17/7/2024 | 66,46 | 67,12 | +1,18% | 66,44 | 67,75 | 66,86 | 67,06 | 67,12 | 6.087 | 164.231.970 |
| 16/7/2024 | 65,00 | 66,34 | +0,91% | 65,00 | 66,86 | 66,03 | 66,34 | 66,40 | 4.302 | 132.966.549 |
| 15/7/2024 | 64,85 | 65,74 | +1,36% | 64,76 | 65,93 | 65,10 | 65,11 | 65,74 | 7.106 | 192.305.469 |
| 12/7/2024 | 64,50 | 64,86 | +1,26% | 64,49 | 65,67 | 65,04 | 64,70 | 64,86 | 8.301 | 195.926.841 |
| 11/7/2024 | 63,50 | 64,05 | +1,34% | 63,01 | 66,19 | 64,44 | 64,05 | 64,50 | 4.621 | 255.480.965 |
| 10/7/2024 | 65,02 | 63,20 | -2,54% | 63,16 | 65,47 | 64,33 | 63,20 | 63,51 | 5.887 | 229.399.584 |
| 9/7/2024 | 64,73 | 64,85 | +0,23% | 64,72 | 65,49 | 65,02 | 64,85 | 65,17 | 2.806 | 111.941.292 |
| 8/7/2024 | 63,80 | 64,70 | +1,65% | 63,80 | 65,19 | 64,62 | 64,61 | 64,70 | 9.935 | 317.168.045 |
| 5/7/2024 | 62,70 | 63,65 | +1,61% | 62,70 | 64,52 | 63,80 | 63,65 | 63,90 | 6.531 | 153.765.454 |
| 4/7/2024 | 62,50 | 62,64 | +0,11% | 62,00 | 63,80 | 62,80 | 62,61 | 62,64 | 5.466 | 251.879.509 |
| 3/7/2024 | 61,97 | 62,57 | +0,97% | 61,15 | 63,11 | 62,14 | 62,44 | 62,57 | 3.468 | 209.888.174 |
| 2/7/2024 | 63,60 | 61,97 | -2,56% | 60,80 | 63,60 | 61,77 | 61,80 | 61,97 | 9.792 | 651.613.156 |
| 1/7/2024 | 65,79 | 63,60 | -4,65% | 62,72 | 65,79 | 63,93 | 63,60 | 63,61 | 8.701 | 501.250.387 |
| 28/6/2024 | 65,39 | 66,70 | +2,00% | 65,05 | 67,62 | 66,65 | 66,70 | 67,04 | 8.250 | 194.645.028 |
| 27/6/2024 | 64,54 | 65,39 | +1,32% | 64,52 | 66,29 | 65,12 | 65,15 | 65,40 | 7.173 | 200.183.684 |
| 26/6/2024 | 64,86 | 64,54 | -0,29% | 64,40 | 65,16 | 64,74 | 64,54 | 64,70 | 7.085 | 192.368.398 |
| 25/6/2024 | 64,02 | 64,73 | +0,20% | 64,02 | 65,25 | 64,59 | 64,73 | 64,85 | 5.121 | 162.212.001 |
| 24/6/2024 | 65,73 | 64,60 | -1,72% | 64,25 | 65,73 | 64,86 | 64,57 | 64,60 | 6.803 | 200.688.430 |
| 21/6/2024 | 65,39 | 65,73 | +0,52% | 64,73 | 66,13 | 65,46 | 65,31 | 65,74 | 6.431 | 203.338.469 |
| 20/6/2024 | 65,75 | 65,39 | -0,20% | 64,50 | 66,42 | 65,17 | 65,31 | 65,39 | 5.702 | 218.057.796 |
| 19/6/2024 | 65,70 | 65,52 | -0,27% | 64,78 | 66,42 | 65,52 | 65,43 | 65,52 | 6.213 | 195.958.822 |
| 18/6/2024 | 65,41 | 65,70 | +0,66% | 64,50 | 65,88 | 65,33 | 65,19 | 65,70 | 4.275 | 219.236.705 |
| 17/6/2024 | 65,30 | 65,27 | -0,35% | 65,00 | 65,60 | 65,41 | 65,26 | 65,27 | 77 | 305.019.598 |
| 14/6/2024 | 64,00 | 65,50 | +2,42% | 64,00 | 65,72 | 65,31 | 65,49 | 65,50 | 5.284 | 237.821.052 |
| 13/6/2024 | 64,66 | 63,95 | -1,39% | 63,95 | 65,24 | 64,32 | 63,95 | 63,99 | 3.429 | 218.643.083 |
| 12/6/2024 | 65,25 | 64,85 | -0,61% | 64,32 | 65,25 | 64,62 | 64,69 | 64,85 | 4.916 | 319.267.988 |
| 11/6/2024 | 65,31 | 65,25 | +0,37% | 64,16 | 65,86 | 64,97 | 65,17 | 65,25 | 4.963 | 228.184.910 |
| 10/6/2024 | 67,15 | 65,01 | -2,98% | 64,98 | 67,46 | 65,82 | 65,01 | 65,40 | 6.516 | 370.613.754 |
| 7/6/2024 | 67,52 | 67,01 | -0,76% | 67,01 | 67,83 | 67,37 | 67,01 | 67,44 | 8.453 | 192.236.757 |
| 6/6/2024 | 67,41 | 67,52 | +0,18% | 67,20 | 67,83 | 67,49 | 67,30 | 67,52 | 6.640 | 155.463.724 |
| 5/6/2024 | 68,00 | 67,40 | -0,88% | 67,00 | 68,50 | 67,69 | 67,35 | 67,41 | 2.737 | 210.974.945 |
| 4/6/2024 | 68,58 | 68,00 | -0,95% | 67,40 | 68,58 | 67,56 | 68,00 | 68,07 | 7.466 | 248.520.906 |
| 3/6/2024 | 68,17 | 68,65 | -1,32% | 67,51 | 69,28 | 68,11 | 68,60 | 68,65 | 8.684 | 350.345.653 |
| 31/5/2024 | 68,88 | 69,57 | +1,00% | 68,80 | 70,00 | 69,44 | 69,57 | 69,80 | 9.401 | 256.783.100 |
| 29/5/2024 | 69,00 | 68,88 | -0,84% | 68,80 | 69,61 | 69,08 | 68,88 | 69,00 | 6.164 | 161.945.767 |
| 28/5/2024 | 69,80 | 69,46 | -0,47% | 69,35 | 70,04 | 69,76 | 69,46 | 69,59 | 6.713 | 168.449.111 |
| 27/5/2024 | 69,53 | 69,79 | +0,10% | 69,25 | 70,07 | 69,75 | 69,79 | 69,90 | 9.280 | 226.984.063 |
| 24/5/2024 | 68,66 | 69,72 | +1,93% | 68,55 | 70,42 | 69,89 | 69,72 | 69,89 | 1.062 | 393.979.390 |
| 23/5/2024 | 68,95 | 68,40 | -1,63% | 68,40 | 70,00 | 68,97 | 68,36 | 68,40 | 4.417 | 206.831.414 |
| 22/5/2024 | 69,79 | 69,53 | -0,66% | 68,71 | 69,81 | 69,12 | 69,42 | 69,53 | 3.022 | 286.845.295 |
| 21/5/2024 | 69,30 | 69,99 | +1,00% | 68,90 | 70,00 | 69,64 | 69,69 | 69,99 | 8.503 | 190.497.268 |
| 20/5/2024 | 68,91 | 69,30 | +0,58% | 68,52 | 69,50 | 69,12 | 69,30 | 69,35 | 8.789 | 188.621.619 |
| 17/5/2024 | 68,54 | 68,90 | +0,16% | 68,52 | 70,07 | 69,42 | 68,90 | 68,91 | 6.388 | 173.163.062 |
| 16/5/2024 | 68,85 | 68,79 | +0,82% | 68,12 | 69,52 | 68,66 | 68,79 | 68,89 | 4.274 | 185.848.904 |
| 15/5/2024 | 67,98 | 68,23 | +0,60% | 67,51 | 68,90 | 67,97 | 68,20 | 68,29 | 7.749 | 188.669.552 |
| 14/5/2024 | 69,11 | 67,82 | -1,60% | 67,40 | 69,29 | 68,09 | 67,82 | 68,15 | 5.370 | 265.191.762 |
| 13/5/2024 | 69,20 | 68,92 | -1,02% | 68,69 | 70,19 | 69,39 | 68,81 | 68,92 | 7.396 | 247.322.281 |
| 10/5/2024 | 68,66 | 69,63 | +1,41% | 68,32 | 70,30 | 69,30 | 69,35 | 69,63 | 1.732 | 278.851.972 |
| 9/5/2024 | 68,94 | 68,66 | -0,42% | 68,24 | 68,94 | 68,53 | 68,60 | 68,66 | 6.639 | 190.631.566 |
| 8/5/2024 | 68,89 | 68,95 | 0,00% | 68,50 | 68,99 | 68,71 | 68,91 | 68,95 | 5.766 | 174.316.243 |
| 7/5/2024 | 69,00 | 68,95 | +0,06% | 68,66 | 69,39 | 68,96 | 68,94 | 68,95 | 7.661 | 204.585.816 |
| 6/5/2024 | 70,00 | 68,91 | -1,98% | 68,70 | 70,19 | 69,31 | 68,91 | 68,99 | 132 | 318.369.566 |
| 3/5/2024 | 71,30 | 70,30 | -2,29% | 69,82 | 72,02 | 70,59 | 70,23 | 70,30 | 14 | 375.166.538 |
| 2/5/2024 | 69,50 | 71,95 | +3,27% | 68,52 | 71,96 | 70,83 | 71,87 | 71,95 | 5.180 | 739.893.220 |
| 30/4/2024 | 69,02 | 69,67 | +0,97% | 68,76 | 69,78 | 69,46 | 69,60 | 69,67 | 8.342 | 268.148.502 |
| 29/4/2024 | 69,50 | 69,00 | -0,45% | 68,88 | 69,95 | 69,25 | 68,99 | 69,27 | 5.464 | 198.071.491 |
| 26/4/2024 | 69,77 | 69,31 | -0,39% | 68,97 | 70,73 | 69,77 | 69,31 | 69,38 | 9.505 | 349.070.739 |
| 25/4/2024 | 70,39 | 69,58 | -1,23% | 69,12 | 70,59 | 69,76 | 69,58 | 69,69 | 4.971 | 197.298.090 |
| 24/4/2024 | 71,58 | 70,45 | -1,58% | 69,70 | 71,80 | 70,64 | 70,29 | 70,59 | 7.881 | 324.178.664 |
| 23/4/2024 | 70,85 | 71,58 | +1,03% | 70,75 | 71,70 | 71,13 | 71,51 | 71,58 | 5.341 | 166.742.025 |
| 22/4/2024 | 71,20 | 70,85 | -0,63% | 70,83 | 71,45 | 71,01 | 70,85 | 70,86 | 7.790 | 162.200.765 |
| 19/4/2024 | 71,25 | 71,30 | -0,41% | 70,71 | 71,77 | 71,22 | 71,30 | 71,32 | 9.263 | 411.027.176 |
| 18/4/2024 | 72,40 | 71,59 | -1,12% | 71,16 | 72,40 | 71,58 | 71,55 | 71,59 | 3.173 | 212.424.025 |
| 17/4/2024 | 72,68 | 72,40 | -0,39% | 71,95 | 72,84 | 72,39 | 72,40 | 72,50 | 4.721 | 428.398.515 |
| 16/4/2024 | 73,10 | 72,68 | -0,57% | 72,26 | 73,20 | 72,50 | 72,45 | 72,68 | 3.264 | 340.830.926 |
| 15/4/2024 | 73,45 | 73,10 | -0,48% | 72,50 | 73,45 | 72,93 | 73,10 | 73,11 | 5.740 | 197.984.970 |
| 12/4/2024 | 73,03 | 73,45 | +0,58% | 73,00 | 74,02 | 73,44 | 73,45 | 73,50 | 1.349 | 239.654.475 |
| 11/4/2024 | 72,99 | 73,03 | +0,05% | 72,34 | 73,53 | 72,99 | 73,03 | 73,14 | 3.239 | 265.500.538 |
| 10/4/2024 | 73,60 | 72,99 | -0,83% | 72,79 | 73,78 | 73,25 | 72,98 | 72,99 | 3.453 | 163.764.712 |
| 9/4/2024 | 73,65 | 73,60 | -0,07% | 73,20 | 73,82 | 73,59 | 73,60 | 73,61 | 3.350 | 99.373.157 |
| 8/4/2024 | 73,25 | 73,65 | +0,59% | 72,84 | 74,78 | 73,80 | 73,65 | 73,96 | 4.984 | 279.988.107 |
| 5/4/2024 | 73,10 | 73,22 | +0,19% | 72,71 | 73,50 | 73,10 | 72,99 | 73,22 | 6.826 | 383.922.426 |
| 4/4/2024 | 73,51 | 73,08 | -0,58% | 72,81 | 73,75 | 73,17 | 73,08 | 73,22 | 3.928 | 408.275.539 |
| 3/4/2024 | 73,80 | 73,51 | -0,34% | 73,36 | 74,78 | 73,85 | 73,42 | 73,51 | 3.716 | 190.139.092 |
| 2/4/2024 | 74,00 | 73,76 | -0,32% | 73,24 | 74,02 | 73,66 | 73,71 | 73,76 | 2.833 | 155.903.686 |
| 1/4/2024 | 73,17 | 74,00 | +0,48% | 73,00 | 75,42 | 73,98 | 74,00 | 74,25 | 9.873 | 419.841.518 |
| 28/3/2024 | 74,48 | 73,65 | -0,51% | 73,09 | 74,69 | 73,88 | 73,65 | 73,68 | 3.597 | 168.823.867 |
| 27/3/2024 | 74,74 | 74,03 | -0,95% | 74,01 | 74,74 | 74,42 | 74,03 | 74,50 | 3.743 | 115.355.451 |
| 26/3/2024 | 74,20 | 74,74 | +0,73% | 73,82 | 75,00 | 74,34 | 74,72 | 74,74 | 3.097 | 137.725.020 |
| 25/3/2024 | 74,02 | 74,20 | +0,13% | 73,76 | 74,50 | 74,21 | 74,20 | 74,34 | 4.242 | 114.885.717 |
| 22/3/2024 | 73,63 | 74,10 | +0,62% | 73,15 | 74,48 | 73,89 | 74,09 | 74,10 | 6.426 | 253.907.559 |
| 21/3/2024 | 73,75 | 73,64 | -0,15% | 73,05 | 73,93 | 73,39 | 73,46 | 73,64 | 3.879 | 145.533.773 |
| 20/3/2024 | 73,64 | 73,75 | +0,18% | 73,32 | 73,97 | 73,65 | 73,60 | 73,75 | 5.582 | 175.057.335 |
| 19/3/2024 | 73,83 | 73,62 | -0,28% | 73,35 | 74,19 | 73,68 | 73,60 | 73,62 | 2.543 | 129.921.977 |
| 18/3/2024 | 74,02 | 73,83 | -0,23% | 73,56 | 74,50 | 74,02 | 73,68 | 73,83 | 4.977 | 229.303.608 |
| 15/3/2024 | 73,75 | 74,00 | +0,46% | 73,50 | 74,48 | 74,11 | 74,00 | 74,25 | 5.878 | 207.454.067 |
| 14/3/2024 | 74,08 | 73,66 | -0,04% | 73,60 | 74,19 | 73,90 | 73,66 | 73,75 | 2.290 | 104.877.870 |
| 13/3/2024 | 75,00 | 73,69 | -1,68% | 73,48 | 75,30 | 74,23 | 73,69 | 73,95 | 5.737 | 296.658.561 |
| 12/3/2024 | 74,70 | 74,95 | +0,28% | 74,37 | 75,09 | 74,76 | 74,94 | 74,95 | 6.919 | 228.489.590 |
| 11/3/2024 | 75,10 | 74,74 | -0,55% | 74,24 | 75,15 | 74,55 | 74,73 | 74,74 | 4.032 | 172.398.763 |
| 8/3/2024 | 75,31 | 75,15 | -0,21% | 74,50 | 75,64 | 75,14 | 0,00 | 0,00 | 7.934 | 226.714.293 |
| 7/3/2024 | 74,70 | 75,31 | +0,31% | 74,51 | 75,31 | 74,85 | 74,76 | 75,31 | 3.559 | 159.202.165 |
| 6/3/2024 | 75,26 | 75,08 | -0,23% | 74,53 | 75,70 | 75,26 | 74,86 | 75,07 | 6.315 | 269.398.545 |
| 5/3/2024 | 74,79 | 75,25 | +0,62% | 74,31 | 75,31 | 74,69 | 75,02 | 75,25 | 2.654 | 154.383.790 |
| 4/3/2024 | 75,34 | 74,79 | -0,73% | 74,50 | 75,42 | 74,87 | 74,76 | 74,79 | 4.253 | 197.293.931 |
| 1/3/2024 | 74,95 | 75,34 | -0,09% | 74,18 | 75,35 | 74,88 | 75,25 | 75,34 | 5.339 | 193.560.037 |
| 29/2/2024 | 74,15 | 75,41 | +2,18% | 73,17 | 75,44 | 74,26 | 75,19 | 75,42 | 6.049 | 303.072.912 |
| 28/2/2024 | 73,71 | 73,80 | +0,12% | 73,18 | 74,66 | 73,86 | 73,80 | 74,00 | 6.650 | 219.987.477 |
| 27/2/2024 | 74,99 | 73,71 | -1,69% | 73,49 | 75,45 | 74,31 | 73,71 | 74,00 | 5.836 | 268.699.767 |
| 26/2/2024 | 75,55 | 74,98 | -0,82% | 74,58 | 75,60 | 75,22 | 74,92 | 74,98 | 7.166 | 368.250.808 |
| 23/2/2024 | 75,19 | 75,60 | +0,55% | 75,15 | 75,90 | 75,52 | 0,00 | 0,00 | 6.103 | 213.414.304 |
| 22/2/2024 | 75,15 | 75,19 | +0,21% | 74,98 | 75,57 | 75,29 | 75,15 | 75,19 | 5.188 | 130.427.798 |
| 21/2/2024 | 75,25 | 75,03 | -0,29% | 74,79 | 75,49 | 75,12 | 75,02 | 75,03 | 3.607 | 101.020.476 |
| 20/2/2024 | 75,02 | 75,25 | +0,31% | 75,01 | 75,49 | 75,22 | 75,12 | 75,25 | 6.316 | 130.091.063 |
| 19/2/2024 | 75,37 | 75,02 | -0,46% | 75,00 | 75,54 | 75,34 | 75,05 | 75,10 | 4.277 | 128.976.932 |
| 16/2/2024 | 75,69 | 75,37 | -0,23% | 75,10 | 76,00 | 75,47 | 75,37 | 75,67 | 4.035 | 212.959.849 |
| 15/2/2024 | 74,59 | 75,54 | +1,26% | 74,59 | 75,96 | 75,34 | 75,52 | 75,54 | 8.508 | 252.980.250 |
| 14/2/2024 | 74,53 | 74,60 | +0,09% | 74,04 | 74,80 | 74,52 | 74,45 | 74,60 | 3.761 | 275.917.176 |
| 9/2/2024 | 74,75 | 74,53 | -0,49% | 74,52 | 75,53 | 75,01 | 0,00 | 0,00 | 7.828 | 294.609.586 |
| 8/2/2024 | 75,59 | 74,90 | -0,91% | 74,50 | 75,96 | 74,94 | 74,90 | 75,05 | 4.353 | 144.089.694 |
| 7/2/2024 | 75,99 | 75,59 | -0,54% | 75,06 | 75,99 | 75,51 | 75,59 | 75,60 | 4.040 | 109.988.086 |
| 6/2/2024 | 75,40 | 76,00 | +0,80% | 74,79 | 76,00 | 75,08 | 76,00 | 76,06 | 7.797 | 161.743.932 |
| 5/2/2024 | 76,25 | 75,40 | -1,45% | 75,11 | 76,45 | 75,54 | 75,25 | 75,40 | 6.097 | 182.045.462 |
| 2/2/2024 | 75,00 | 76,51 | +2,01% | 74,52 | 76,53 | 75,69 | 76,19 | 76,51 | 7.676 | 516.344.546 |
| 1/2/2024 | 75,45 | 75,00 | -1,24% | 74,01 | 75,47 | 74,73 | 74,83 | 75,00 | 4.635 | 196.871.325 |
| 31/1/2024 | 75,98 | 75,94 | -0,05% | 75,00 | 76,50 | 76,04 | 75,35 | 75,94 | 7.975 | 316.882.281 |
| 30/1/2024 | 76,25 | 75,98 | -0,35% | 75,79 | 76,44 | 75,95 | 75,82 | 75,98 | 3.175 | 168.353.837 |
| 29/1/2024 | 75,85 | 76,25 | +0,53% | 75,57 | 76,66 | 76,13 | 75,93 | 76,25 | 6.600 | 293.017.543 |
| 26/1/2024 | 75,21 | 75,85 | +0,48% | 74,31 | 75,95 | 75,12 | 75,58 | 75,85 | 5.072 | 236.480.073 |
| 25/1/2024 | 76,36 | 75,49 | -1,14% | 74,70 | 76,48 | 75,63 | 75,49 | 75,50 | 6.409 | 322.179.397 |
| 24/1/2024 | 76,80 | 76,36 | -0,57% | 76,29 | 76,95 | 76,60 | 76,36 | 76,45 | 4.717 | 159.995.996 |
| 23/1/2024 | 76,79 | 76,80 | 0,00% | 76,31 | 76,80 | 76,55 | 76,41 | 76,80 | 2.930 | 155.354.822 |
| 22/1/2024 | 77,44 | 76,80 | -0,83% | 76,33 | 77,44 | 76,66 | 76,60 | 76,80 | 5.977 | 228.822.689 |