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.
KFOF11 - FII KINEAFOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 69,20 | 68,63 | -0,97% | 68,51 | 69,51 | 69,15 | 68,63 | 68,82 | 1.356 | 129.096.302 |
| 20/1/2025 | 69,60 | 69,30 | -0,43% | 69,24 | 69,75 | 69,43 | 69,30 | 69,67 | 1.340 | 112.117.519 |
| 17/1/2025 | 69,70 | 69,60 | -0,87% | 68,50 | 70,14 | 69,28 | 69,60 | 69,65 | 2.152 | 172.687.605 |
| 16/1/2025 | 70,55 | 70,21 | -0,48% | 69,70 | 70,94 | 70,30 | 70,21 | 70,30 | 1.430 | 92.017.488 |
| 15/1/2025 | 70,04 | 70,55 | +0,73% | 70,00 | 71,32 | 70,73 | 70,55 | 70,96 | 2.953 | 110.767.612 |
| 14/1/2025 | 70,12 | 70,04 | -1,00% | 69,75 | 70,74 | 70,13 | 69,75 | 70,04 | 1.363 | 82.575.417 |
| 13/1/2025 | 70,81 | 70,75 | +0,93% | 70,00 | 71,52 | 70,49 | 70,00 | 70,75 | 1.799 | 101.838.004 |
| 10/1/2025 | 71,37 | 70,10 | -0,90% | 69,97 | 71,39 | 70,19 | 69,97 | 70,10 | 4.434 | 118.522.220 |
| 9/1/2025 | 72,00 | 70,74 | -1,09% | 70,50 | 72,27 | 70,98 | 70,53 | 70,75 | 2.233 | 121.611.203 |
| 8/1/2025 | 71,00 | 71,52 | +0,72% | 70,87 | 72,68 | 72,06 | 71,02 | 71,53 | 5.351 | 291.742.999 |
| 7/1/2025 | 70,64 | 71,01 | +1,52% | 70,14 | 72,00 | 71,50 | 71,01 | 71,77 | 3.519 | 150.426.745 |
| 6/1/2025 | 69,92 | 69,95 | +0,04% | 69,81 | 70,38 | 70,14 | 69,95 | 70,09 | 1.315 | 103.630.444 |
| 3/1/2025 | 70,25 | 69,92 | -0,51% | 69,74 | 70,65 | 70,24 | 69,92 | 70,00 | 1.372 | 84.942.089 |
| 2/1/2025 | 70,96 | 70,28 | -0,96% | 69,70 | 70,99 | 70,06 | 70,20 | 70,28 | 1.951 | 135.222.822 |
| 30/12/2024 | 72,50 | 70,96 | -1,99% | 70,96 | 72,99 | 72,22 | 70,96 | 72,04 | 2.542 | 122.933.990 |
| 27/12/2024 | 71,69 | 72,40 | +1,00% | 71,22 | 72,70 | 72,20 | 71,85 | 72,40 | 2.067 | 161.870.405 |
| 26/12/2024 | 70,20 | 71,68 | +2,24% | 70,20 | 71,73 | 71,23 | 71,41 | 71,67 | 4.467 | 227.591.425 |
| 23/12/2024 | 68,98 | 70,11 | +1,65% | 68,91 | 71,41 | 70,15 | 69,99 | 70,11 | 10.516 | 277.448.379 |
| 20/12/2024 | 68,48 | 68,97 | +0,72% | 68,00 | 69,02 | 68,67 | 68,90 | 68,97 | 3.272 | 242.701.858 |
| 19/12/2024 | 67,50 | 68,48 | +1,45% | 66,20 | 68,48 | 67,02 | 66,96 | 68,48 | 5.527 | 181.359.846 |
| 18/12/2024 | 69,10 | 67,50 | -2,17% | 66,71 | 69,10 | 68,11 | 66,90 | 67,50 | 10.844 | 316.031.561 |
| 17/12/2024 | 70,80 | 69,00 | -2,54% | 68,82 | 71,56 | 69,40 | 69,00 | 69,10 | 9.821 | 291.537.983 |
| 16/12/2024 | 70,84 | 70,80 | -0,06% | 70,00 | 71,53 | 70,70 | 70,15 | 70,80 | 6.460 | 220.959.008 |
| 13/12/2024 | 70,39 | 70,84 | +0,68% | 70,02 | 71,29 | 70,89 | 70,61 | 70,84 | 2.838 | 160.052.793 |
| 12/12/2024 | 69,15 | 70,36 | +0,85% | 69,00 | 70,38 | 69,56 | 70,20 | 70,37 | 2.212 | 208.444.614 |
| 11/12/2024 | 72,00 | 69,77 | -2,13% | 69,33 | 72,18 | 69,99 | 69,77 | 69,86 | 3.843 | 230.223.497 |
| 10/12/2024 | 71,17 | 71,29 | +0,18% | 69,82 | 72,00 | 70,60 | 71,04 | 71,30 | 4.483 | 183.818.495 |
| 9/12/2024 | 72,00 | 71,16 | -1,17% | 70,60 | 72,50 | 71,51 | 70,75 | 71,16 | 3.220 | 191.929.168 |
| 6/12/2024 | 70,80 | 72,00 | +1,69% | 70,23 | 72,10 | 71,06 | 72,00 | 72,08 | 4.345 | 364.618.680 |
| 5/12/2024 | 71,90 | 70,80 | -1,53% | 70,21 | 71,90 | 70,68 | 70,71 | 70,80 | 5.210 | 331.613.190 |
| 4/12/2024 | 72,40 | 71,90 | -0,66% | 71,05 | 72,40 | 71,37 | 71,25 | 71,90 | 3.314 | 318.301.979 |
| 3/12/2024 | 73,50 | 72,38 | -1,46% | 72,10 | 73,80 | 72,57 | 72,33 | 72,38 | 4.841 | 374.081.723 |
| 2/12/2024 | 75,80 | 73,45 | -3,79% | 73,00 | 76,23 | 74,62 | 73,40 | 73,45 | 6.249 | 348.884.806 |
| 29/11/2024 | 76,87 | 76,34 | +0,32% | 75,01 | 76,90 | 76,08 | 75,88 | 76,35 | 4.547 | 483.161.382 |
| 28/11/2024 | 78,88 | 76,10 | -2,37% | 75,99 | 78,88 | 77,19 | 76,10 | 76,35 | 2.224 | 194.263.683 |
| 27/11/2024 | 78,10 | 77,95 | -0,09% | 77,22 | 79,79 | 79,00 | 77,95 | 78,30 | 5.160 | 251.845.833 |
| 26/11/2024 | 77,15 | 78,02 | +1,46% | 77,15 | 79,00 | 78,18 | 78,02 | 78,10 | 2.619 | 224.435.196 |
| 25/11/2024 | 77,00 | 76,90 | +0,23% | 76,79 | 77,50 | 76,99 | 76,81 | 76,90 | 2.155 | 103.869.326 |
| 22/11/2024 | 76,61 | 76,72 | +0,24% | 76,61 | 77,00 | 76,79 | 76,72 | 76,82 | 2.774 | 68.598.072 |
| 21/11/2024 | 76,00 | 76,54 | +1,19% | 75,73 | 77,00 | 76,22 | 76,53 | 76,85 | 2.820 | 144.607.592 |
| 19/11/2024 | 76,10 | 75,64 | -0,88% | 75,58 | 76,30 | 75,91 | 75,64 | 75,79 | 5.655 | 211.161.957 |
| 18/11/2024 | 75,40 | 76,31 | +1,25% | 75,39 | 76,84 | 76,28 | 76,25 | 76,31 | 6.780 | 238.103.081 |
| 14/11/2024 | 75,50 | 75,37 | +0,45% | 75,04 | 75,50 | 75,31 | 75,32 | 75,37 | 1.547 | 126.416.515 |
| 13/11/2024 | 75,85 | 75,03 | -0,81% | 75,01 | 76,28 | 75,55 | 75,03 | 75,10 | 3.883 | 172.890.326 |
| 12/11/2024 | 75,84 | 75,64 | -0,26% | 75,63 | 77,00 | 76,05 | 75,64 | 75,92 | 3.978 | 186.631.334 |
| 11/11/2024 | 77,35 | 75,84 | -1,76% | 75,71 | 79,10 | 77,28 | 75,84 | 75,86 | 3.387 | 287.040.447 |
| 8/11/2024 | 77,40 | 77,20 | -0,39% | 76,80 | 77,50 | 77,22 | 77,20 | 77,37 | 2.319 | 156.397.519 |
| 7/11/2024 | 76,89 | 77,50 | +0,95% | 76,83 | 77,52 | 77,12 | 77,28 | 77,50 | 4.973 | 205.459.438 |
| 6/11/2024 | 75,48 | 76,77 | +1,59% | 75,41 | 76,95 | 76,06 | 76,77 | 76,95 | 5.729 | 204.098.525 |
| 5/11/2024 | 75,31 | 75,57 | +0,36% | 75,31 | 76,78 | 75,75 | 75,57 | 75,79 | 1.857 | 168.333.567 |
| 4/11/2024 | 75,95 | 75,30 | -0,48% | 75,17 | 76,19 | 75,63 | 75,30 | 75,65 | 5.352 | 338.165.395 |
| 1/11/2024 | 75,55 | 75,66 | -0,84% | 75,16 | 76,25 | 75,55 | 75,63 | 75,83 | 4.586 | 199.043.357 |
| 31/10/2024 | 76,91 | 76,30 | -0,79% | 76,00 | 77,73 | 76,57 | 76,13 | 76,30 | 5.997 | 306.189.797 |
| 30/10/2024 | 75,85 | 76,91 | +1,52% | 75,78 | 77,09 | 76,43 | 76,91 | 76,99 | 8.540 | 307.104.407 |
| 29/10/2024 | 76,88 | 75,76 | -1,56% | 75,76 | 77,13 | 76,34 | 75,76 | 75,96 | 5.092 | 229.887.170 |
| 28/10/2024 | 75,58 | 76,96 | +2,07% | 75,54 | 77,85 | 76,56 | 76,96 | 77,12 | 2.265 | 173.204.854 |
| 25/10/2024 | 75,60 | 75,40 | -0,26% | 75,21 | 76,00 | 75,51 | 75,40 | 75,52 | 2.812 | 161.465.316 |
| 24/10/2024 | 75,51 | 75,60 | -0,12% | 75,15 | 75,97 | 75,39 | 75,54 | 75,60 | 2.359 | 126.374.172 |
| 23/10/2024 | 77,06 | 75,69 | -1,85% | 75,20 | 77,70 | 76,24 | 75,49 | 75,69 | 3.089 | 177.232.902 |
| 22/10/2024 | 77,31 | 77,12 | -0,25% | 76,71 | 77,56 | 77,05 | 77,00 | 77,12 | 4.041 | 256.205.521 |
| 21/10/2024 | 78,05 | 77,31 | -1,42% | 77,25 | 79,20 | 78,03 | 77,31 | 77,50 | 1.865 | 199.542.006 |
| 18/10/2024 | 78,53 | 78,42 | -0,20% | 78,03 | 79,47 | 78,35 | 78,13 | 78,42 | 4.130 | 229.232.187 |
| 17/10/2024 | 79,26 | 78,58 | -0,86% | 78,17 | 79,26 | 78,59 | 78,57 | 78,80 | 2.330 | 188.085.023 |
| 16/10/2024 | 79,35 | 79,26 | -0,11% | 78,87 | 79,78 | 79,44 | 79,26 | 79,69 | 2.259 | 123.348.211 |
| 15/10/2024 | 79,00 | 79,35 | +0,40% | 78,50 | 79,65 | 79,11 | 79,11 | 79,35 | 11.908 | 268.984.759 |
| 14/10/2024 | 78,99 | 79,03 | +1,32% | 78,06 | 79,34 | 78,93 | 79,03 | 79,28 | 3.909 | 178.490.975 |
| 11/10/2024 | 78,50 | 78,00 | -0,32% | 77,00 | 78,50 | 77,70 | 77,95 | 78,00 | 4.803 | 233.259.881 |
| 10/10/2024 | 79,36 | 78,25 | -1,42% | 77,53 | 79,60 | 78,37 | 78,15 | 78,25 | 5.473 | 256.167.751 |
| 9/10/2024 | 81,40 | 79,38 | -2,85% | 78,50 | 82,11 | 79,66 | 79,18 | 79,38 | 2.655 | 373.965.096 |
| 8/10/2024 | 83,80 | 81,71 | -1,33% | 81,12 | 83,80 | 82,30 | 81,17 | 81,71 | 3.094 | 147.128.211 |
| 7/10/2024 | 82,38 | 82,81 | +0,52% | 82,38 | 83,14 | 82,75 | 82,81 | 83,08 | 2.799 | 125.062.496 |
| 4/10/2024 | 81,95 | 82,38 | +0,52% | 81,85 | 82,55 | 82,11 | 82,38 | 82,40 | 2.516 | 133.816.703 |
| 3/10/2024 | 83,03 | 81,95 | -0,88% | 81,52 | 83,03 | 82,15 | 81,96 | 82,55 | 5.002 | 128.337.882 |
| 2/10/2024 | 83,00 | 82,68 | -0,45% | 82,14 | 83,15 | 82,71 | 82,43 | 82,68 | 2.625 | 123.383.947 |
| 1/10/2024 | 84,20 | 83,05 | -2,33% | 82,40 | 84,28 | 83,51 | 83,04 | 83,05 | 866 | 109.882.582 |
| 30/9/2024 | 85,07 | 85,03 | +1,48% | 84,63 | 85,62 | 85,13 | 85,03 | 85,37 | 659 | 165.806.837 |
| 26/9/2024 | 84,13 | 83,79 | -1,17% | 83,61 | 84,95 | 84,00 | 83,78 | 83,79 | 1.129 | 102.808.214 |
| 25/9/2024 | 83,95 | 84,78 | +0,69% | 83,29 | 84,78 | 84,25 | 84,35 | 84,78 | 1.201 | 292.673.381 |
| 24/9/2024 | 83,50 | 84,20 | +0,84% | 83,48 | 84,21 | 83,90 | 84,01 | 84,21 | 783 | 140.673.418 |
| 23/9/2024 | 84,19 | 83,50 | -0,84% | 83,06 | 84,19 | 83,69 | 83,50 | 83,73 | 1.677 | 183.777.556 |
| 20/9/2024 | 83,84 | 84,21 | +0,44% | 83,22 | 84,88 | 84,10 | 84,21 | 84,33 | 3.585 | 300.546.503 |
| 19/9/2024 | 83,79 | 83,84 | -0,04% | 83,65 | 84,23 | 83,98 | 83,75 | 83,84 | 730 | 119.004.078 |
| 18/9/2024 | 83,90 | 83,87 | -0,04% | 83,64 | 85,00 | 84,23 | 83,87 | 84,10 | 1.175 | 280.799.631 |
| 17/9/2024 | 84,00 | 83,90 | -0,12% | 83,65 | 84,20 | 83,97 | 83,90 | 84,00 | 1.762 | 100.349.197 |
| 16/9/2024 | 83,76 | 84,00 | +0,08% | 83,49 | 84,44 | 83,89 | 83,89 | 84,00 | 959 | 115.723.303 |
| 13/9/2024 | 83,52 | 83,93 | +0,49% | 83,52 | 84,70 | 83,92 | 83,72 | 83,93 | 1.995 | 199.077.770 |
| 12/9/2024 | 83,88 | 83,52 | -0,84% | 83,20 | 84,16 | 83,55 | 83,35 | 83,52 | 859 | 139.106.543 |
| 11/9/2024 | 84,40 | 84,23 | -0,20% | 84,00 | 84,74 | 84,33 | 84,06 | 84,23 | 1.244 | 144.346.584 |
| 10/9/2024 | 84,70 | 84,40 | -0,37% | 84,30 | 85,06 | 84,57 | 84,37 | 84,40 | 1.384 | 157.487.193 |
| 9/9/2024 | 84,57 | 84,71 | +0,12% | 84,25 | 84,89 | 84,61 | 84,62 | 84,68 | 505 | 78.467.693 |
| 6/9/2024 | 84,60 | 84,61 | -0,34% | 84,40 | 85,08 | 84,77 | 84,61 | 84,66 | 761 | 116.672.504 |
| 5/9/2024 | 85,00 | 84,90 | -0,47% | 84,70 | 85,15 | 84,86 | 84,90 | 84,94 | 1.721 | 136.824.325 |
| 4/9/2024 | 85,27 | 85,30 | +0,04% | 84,80 | 85,56 | 85,04 | 85,20 | 85,30 | 2.761 | 274.093.746 |
| 3/9/2024 | 86,15 | 85,27 | -0,95% | 85,20 | 86,41 | 85,53 | 85,27 | 85,69 | 1.178 | 124.327.914 |
| 2/9/2024 | 87,02 | 86,09 | -1,51% | 85,50 | 87,25 | 86,07 | 86,05 | 86,09 | 3.555 | 169.297.220 |
| 30/8/2024 | 87,40 | 87,41 | -0,16% | 87,13 | 87,55 | 87,32 | 87,27 | 87,41 | 1.261 | 131.971.746 |
| 29/8/2024 | 87,52 | 87,55 | -0,05% | 87,05 | 87,90 | 87,58 | 87,42 | 87,55 | 630 | 95.475.757 |
| 28/8/2024 | 88,01 | 87,59 | -0,48% | 87,36 | 88,10 | 87,56 | 87,40 | 87,59 | 2.363 | 96.059.576 |
| 27/8/2024 | 88,42 | 88,01 | -0,33% | 88,00 | 88,65 | 88,24 | 88,01 | 88,10 | 688 | 67.814.442 |
| 26/8/2024 | 88,80 | 88,30 | -0,56% | 88,04 | 88,80 | 88,45 | 88,29 | 88,30 | 808 | 69.190.792 |
| 23/8/2024 | 88,86 | 88,80 | -0,07% | 88,55 | 89,30 | 88,73 | 88,80 | 88,81 | 897 | 70.429.366 |
| 22/8/2024 | 88,97 | 88,86 | -0,12% | 88,55 | 89,32 | 89,07 | 88,86 | 89,10 | 3.311 | 100.417.384 |
| 21/8/2024 | 89,19 | 88,97 | -0,36% | 88,47 | 89,34 | 88,84 | 88,75 | 88,97 | 1.048 | 71.575.381 |
| 20/8/2024 | 89,16 | 89,29 | +0,21% | 88,96 | 89,80 | 89,26 | 89,11 | 89,29 | 2.300 | 94.669.174 |
| 19/8/2024 | 89,52 | 89,10 | -0,07% | 88,81 | 89,86 | 89,11 | 89,10 | 89,11 | 1.689 | 93.519.486 |
| 16/8/2024 | 89,88 | 89,16 | -0,80% | 88,71 | 89,88 | 89,13 | 89,16 | 89,22 | 4.800 | 200.278.518 |
| 15/8/2024 | 89,67 | 89,88 | +0,23% | 88,79 | 90,00 | 89,61 | 89,67 | 89,88 | 3.141 | 79.391.529 |
| 14/8/2024 | 88,40 | 89,67 | +1,28% | 88,29 | 89,98 | 88,97 | 89,39 | 89,67 | 1.274 | 110.275.143 |
| 13/8/2024 | 88,51 | 88,54 | +0,03% | 88,10 | 88,79 | 88,36 | 88,54 | 88,59 | 882 | 70.974.357 |
| 12/8/2024 | 88,21 | 88,51 | +0,17% | 88,02 | 88,97 | 88,48 | 88,51 | 88,92 | 2.960 | 116.199.683 |
| 9/8/2024 | 88,30 | 88,36 | +0,09% | 87,97 | 88,99 | 88,31 | 87,94 | 88,37 | 999 | 67.242.712 |
| 8/8/2024 | 89,00 | 88,28 | -0,86% | 87,91 | 89,00 | 88,66 | 88,31 | 88,48 | 2.190 | 121.190.852 |
| 7/8/2024 | 88,00 | 89,05 | +1,32% | 88,00 | 89,73 | 88,85 | 89,03 | 89,05 | 938 | 57.133.214 |
| 6/8/2024 | 87,77 | 87,89 | +0,32% | 87,72 | 88,95 | 88,19 | 87,87 | 88,33 | 3.041 | 142.600.865 |
| 5/8/2024 | 87,76 | 87,61 | -0,38% | 86,75 | 89,02 | 88,16 | 87,61 | 88,39 | 1.877 | 168.344.602 |
| 2/8/2024 | 88,19 | 87,94 | -0,48% | 87,75 | 88,80 | 88,09 | 87,94 | 87,96 | 724 | 103.089.766 |
| 1/8/2024 | 89,12 | 88,36 | -1,27% | 88,03 | 89,50 | 88,38 | 88,36 | 88,55 | 1.570 | 89.917.337 |
| 31/7/2024 | 90,32 | 89,50 | -0,22% | 89,13 | 90,32 | 89,45 | 89,48 | 89,50 | 1.851 | 105.766.555 |
| 30/7/2024 | 89,97 | 89,70 | -0,32% | 89,30 | 90,00 | 89,54 | 89,66 | 89,70 | 494 | 35.245.146 |
| 29/7/2024 | 90,14 | 89,99 | -0,40% | 89,80 | 90,33 | 89,97 | 89,88 | 89,99 | 686 | 64.425.442 |
| 26/7/2024 | 90,75 | 90,35 | -0,46% | 90,11 | 90,75 | 90,28 | 90,23 | 90,35 | 868 | 38.506.181 |
| 25/7/2024 | 90,61 | 90,77 | +0,13% | 90,00 | 91,14 | 90,52 | 90,55 | 90,76 | 867 | 97.155.659 |
| 24/7/2024 | 90,98 | 90,65 | -0,36% | 90,57 | 91,35 | 90,73 | 90,58 | 90,65 | 659 | 50.340.670 |
| 23/7/2024 | 91,11 | 90,98 | -0,14% | 90,45 | 91,57 | 90,88 | 90,86 | 90,98 | 1.292 | 79.753.491 |
| 22/7/2024 | 91,34 | 91,11 | -0,25% | 90,52 | 92,80 | 92,04 | 91,11 | 91,47 | 9.123 | 239.534.262 |
| 19/7/2024 | 90,36 | 91,34 | +1,32% | 90,17 | 91,48 | 91,12 | 91,33 | 91,34 | 2.159 | 102.311.593 |
| 18/7/2024 | 90,99 | 90,15 | -0,80% | 89,95 | 91,00 | 90,48 | 90,15 | 90,42 | 631 | 65.550.904 |
| 17/7/2024 | 90,80 | 90,88 | +0,09% | 90,62 | 91,01 | 90,88 | 90,88 | 90,89 | 1.120 | 78.012.394 |
| 16/7/2024 | 90,68 | 90,80 | +0,13% | 90,64 | 90,95 | 90,78 | 90,76 | 90,80 | 907 | 81.264.470 |
| 15/7/2024 | 90,90 | 90,68 | -0,24% | 90,56 | 91,15 | 90,83 | 90,68 | 90,78 | 780 | 52.014.282 |
| 12/7/2024 | 90,20 | 90,90 | +0,76% | 89,93 | 91,27 | 90,50 | 90,90 | 91,15 | 1.800 | 142.949.644 |
| 11/7/2024 | 90,19 | 90,21 | +0,01% | 89,69 | 91,00 | 90,07 | 89,92 | 90,22 | 2.003 | 99.080.024 |
| 10/7/2024 | 90,78 | 90,20 | -0,35% | 89,49 | 92,33 | 90,12 | 90,00 | 90,20 | 2.959 | 278.014.690 |
| 9/7/2024 | 92,68 | 90,52 | -2,18% | 90,27 | 92,81 | 91,39 | 90,52 | 90,83 | 458 | 30.554.686 |
| 8/7/2024 | 91,44 | 92,54 | +1,03% | 90,02 | 92,81 | 91,47 | 92,54 | 92,78 | 1.413 | 72.956.967 |
| 5/7/2024 | 91,47 | 91,60 | +0,15% | 91,01 | 93,96 | 91,45 | 91,44 | 91,60 | 325 | 20.009.902 |
| 4/7/2024 | 90,08 | 91,46 | +1,53% | 89,04 | 92,95 | 90,54 | 91,46 | 92,18 | 1.111 | 90.232.505 |
| 3/7/2024 | 91,69 | 90,08 | -1,55% | 89,28 | 92,00 | 90,48 | 89,67 | 90,08 | 1.294 | 214.214.602 |
| 2/7/2024 | 92,22 | 91,50 | -1,20% | 90,38 | 92,66 | 91,11 | 91,49 | 91,50 | 801 | 62.047.643 |
| 1/7/2024 | 93,59 | 92,61 | -1,83% | 91,25 | 94,15 | 92,83 | 92,20 | 92,61 | 1.511 | 115.939.886 |
| 28/6/2024 | 93,00 | 94,34 | +1,44% | 93,00 | 94,71 | 94,29 | 94,00 | 94,34 | 1.775 | 40.009.636 |
| 27/6/2024 | 93,01 | 93,00 | 0,00% | 93,00 | 94,00 | 93,28 | 93,00 | 93,39 | 1.036 | 63.705.145 |
| 26/6/2024 | 93,30 | 93,00 | -0,32% | 92,80 | 94,50 | 92,99 | 93,00 | 93,14 | 8.535 | 187.874.396 |
| 25/6/2024 | 92,89 | 93,30 | -0,43% | 92,50 | 94,90 | 93,64 | 93,05 | 93,30 | 478 | 183.994.078 |
| 24/6/2024 | 92,40 | 93,70 | +1,43% | 92,08 | 95,00 | 93,51 | 93,10 | 93,70 | 8.746 | 297.431.537 |
| 21/6/2024 | 92,36 | 92,38 | -0,10% | 91,07 | 92,97 | 92,39 | 92,10 | 92,38 | 287 | 227.059.758 |
| 20/6/2024 | 91,00 | 92,47 | +1,60% | 90,85 | 92,74 | 91,82 | 92,00 | 92,47 | 4.611 | 432.426.177 |
| 19/6/2024 | 88,02 | 91,01 | +2,52% | 88,02 | 91,89 | 90,32 | 91,01 | 91,30 | 9.422 | 364.862.602 |
| 18/6/2024 | 87,10 | 88,77 | +1,44% | 87,05 | 89,74 | 88,58 | 88,51 | 88,78 | 6.021 | 292.063.387 |
| 17/6/2024 | 88,89 | 87,51 | -1,55% | 86,67 | 88,89 | 87,29 | 87,47 | 87,52 | 3.527 | 287.607.940 |
| 14/6/2024 | 88,19 | 88,89 | +0,79% | 88,00 | 90,61 | 89,38 | 88,78 | 88,89 | 2.506 | 263.655.305 |
| 13/6/2024 | 87,99 | 88,19 | +0,22% | 86,15 | 89,09 | 87,66 | 88,18 | 88,38 | 1.794 | 188.753.630 |
| 12/6/2024 | 89,06 | 88,00 | -1,68% | 87,00 | 89,40 | 87,88 | 87,99 | 88,10 | 3.225 | 218.940.524 |
| 11/6/2024 | 89,92 | 89,50 | -0,36% | 89,28 | 90,67 | 89,71 | 89,40 | 89,51 | 809 | 75.148.167 |
| 10/6/2024 | 91,31 | 89,82 | -1,62% | 89,82 | 91,70 | 90,80 | 89,82 | 90,64 | 1.500 | 202.224.778 |
| 7/6/2024 | 92,96 | 91,30 | -1,81% | 90,77 | 92,96 | 91,58 | 91,30 | 91,59 | 3.984 | 335.905.388 |
| 6/6/2024 | 93,15 | 92,98 | -1,33% | 92,00 | 94,18 | 92,23 | 92,27 | 92,98 | 1.622 | 160.734.921 |
| 5/6/2024 | 91,32 | 94,23 | +3,19% | 90,52 | 95,42 | 91,80 | 92,66 | 94,23 | 3.855 | 321.712.100 |
| 4/6/2024 | 91,50 | 91,32 | -0,52% | 91,13 | 92,20 | 91,62 | 91,31 | 91,54 | 2.430 | 132.606.263 |
| 3/6/2024 | 93,00 | 91,80 | -1,29% | 91,09 | 93,01 | 91,98 | 91,80 | 91,95 | 3.270 | 244.930.983 |
| 31/5/2024 | 93,12 | 93,00 | -0,21% | 92,52 | 93,93 | 93,23 | 93,00 | 93,10 | 1.222 | 140.231.859 |
| 29/5/2024 | 93,00 | 93,20 | +0,22% | 92,52 | 93,40 | 92,99 | 93,01 | 93,20 | 1.923 | 153.333.416 |
| 28/5/2024 | 93,59 | 93,00 | -0,72% | 92,32 | 93,60 | 92,87 | 93,00 | 93,03 | 2.005 | 190.206.797 |
| 27/5/2024 | 94,87 | 93,67 | -1,28% | 93,50 | 94,87 | 93,77 | 93,56 | 93,67 | 1.063 | 87.746.001 |
| 24/5/2024 | 94,40 | 94,88 | -0,04% | 93,91 | 95,91 | 94,42 | 94,66 | 94,88 | 885 | 80.824.332 |
| 23/5/2024 | 96,54 | 94,92 | -1,85% | 94,31 | 96,55 | 95,04 | 94,50 | 94,92 | 1.158 | 124.940.859 |
| 22/5/2024 | 94,76 | 96,71 | +1,33% | 94,19 | 97,96 | 96,35 | 95,48 | 96,71 | 6.020 | 271.461.553 |
| 21/5/2024 | 93,36 | 95,44 | +2,22% | 92,80 | 95,54 | 94,34 | 95,11 | 95,44 | 7.465 | 387.976.032 |
| 20/5/2024 | 93,60 | 93,37 | -0,27% | 93,00 | 93,64 | 93,35 | 93,28 | 93,37 | 1.531 | 119.963.710 |
| 17/5/2024 | 93,42 | 93,62 | -0,17% | 93,24 | 93,77 | 93,58 | 93,62 | 93,65 | 1.469 | 107.976.462 |
| 16/5/2024 | 94,20 | 93,78 | -0,51% | 93,41 | 94,58 | 93,80 | 93,74 | 93,78 | 2.463 | 132.387.353 |
| 15/5/2024 | 94,38 | 94,26 | -0,13% | 94,10 | 94,97 | 94,39 | 94,17 | 94,26 | 2.459 | 164.830.372 |
| 14/5/2024 | 94,57 | 94,38 | -0,40% | 94,33 | 94,99 | 94,55 | 94,38 | 94,40 | 2.568 | 233.676.676 |
| 13/5/2024 | 95,80 | 94,76 | -1,09% | 94,20 | 95,80 | 94,84 | 94,76 | 94,77 | 2.104 | 244.597.328 |
| 10/5/2024 | 97,98 | 95,80 | -2,23% | 95,31 | 98,27 | 96,34 | 95,80 | 96,11 | 2.044 | 209.571.138 |
| 9/5/2024 | 98,77 | 97,99 | -0,81% | 97,62 | 98,77 | 98,05 | 97,86 | 97,99 | 550 | 48.428.595 |
| 8/5/2024 | 98,84 | 98,79 | -0,07% | 98,53 | 99,00 | 98,89 | 98,73 | 98,79 | 2.301 | 225.079.709 |
| 7/5/2024 | 95,99 | 98,86 | +3,09% | 95,98 | 99,44 | 98,22 | 98,85 | 98,86 | 5.449 | 380.301.622 |
| 6/5/2024 | 95,00 | 95,90 | +1,79% | 94,47 | 96,69 | 95,39 | 95,86 | 95,90 | 1.214 | 145.007.129 |
| 3/5/2024 | 93,90 | 94,21 | +0,17% | 93,90 | 95,07 | 94,37 | 94,21 | 94,58 | 1.492 | 264.455.751 |
| 2/5/2024 | 95,14 | 94,05 | -1,70% | 94,03 | 95,55 | 95,02 | 94,03 | 94,05 | 1.892 | 184.675.031 |
| 30/4/2024 | 96,69 | 95,68 | -0,83% | 95,07 | 96,69 | 96,01 | 95,67 | 95,69 | 2.623 | 226.492.943 |
| 29/4/2024 | 99,31 | 96,48 | -2,69% | 96,33 | 99,50 | 97,14 | 96,40 | 96,48 | 2.244 | 225.553.715 |
| 26/4/2024 | 99,70 | 99,15 | -0,55% | 99,02 | 99,87 | 99,43 | 99,16 | 99,31 | 3.127 | 85.109.634 |
| 25/4/2024 | 100,40 | 99,70 | -0,78% | 99,69 | 100,98 | 100,07 | 99,65 | 99,70 | 2.603 | 77.525.485 |
| 24/4/2024 | 101,30 | 100,48 | -0,81% | 99,91 | 101,44 | 100,64 | 99,92 | 100,48 | 3.020 | 100.274.748 |
| 23/4/2024 | 101,48 | 101,30 | +0,30% | 100,69 | 101,48 | 101,28 | 101,25 | 101,30 | 2.449 | 74.839.606 |
| 22/4/2024 | 100,40 | 101,00 | +0,53% | 100,20 | 101,50 | 101,27 | 100,60 | 101,00 | 3.061 | 101.344.061 |
| 19/4/2024 | 101,21 | 100,47 | -1,04% | 99,53 | 101,50 | 100,94 | 100,30 | 100,47 | 2.417 | 92.939.392 |
| 18/4/2024 | 101,41 | 101,53 | +0,28% | 100,40 | 102,00 | 101,56 | 100,61 | 101,53 | 2.192 | 154.207.290 |
| 17/4/2024 | 104,29 | 101,25 | -2,63% | 101,19 | 104,29 | 102,11 | 101,25 | 101,44 | 3.305 | 181.622.831 |
| 16/4/2024 | 104,01 | 103,98 | -0,07% | 102,57 | 104,77 | 103,84 | 103,59 | 103,98 | 2.903 | 293.732.637 |
| 15/4/2024 | 102,39 | 104,05 | +2,21% | 101,63 | 104,98 | 102,92 | 104,05 | 104,87 | 2.258 | 454.429.307 |
| 12/4/2024 | 101,14 | 101,80 | +0,27% | 100,73 | 103,93 | 102,10 | 101,80 | 102,00 | 2.656 | 115.344.798 |
| 11/4/2024 | 100,90 | 101,53 | +0,62% | 100,13 | 103,98 | 100,89 | 101,15 | 101,53 | 1.208 | 102.919.852 |
| 10/4/2024 | 100,50 | 100,90 | +0,30% | 100,11 | 100,90 | 100,50 | 100,34 | 100,90 | 802 | 109.404.782 |
| 9/4/2024 | 100,58 | 100,60 | +0,20% | 100,10 | 100,96 | 100,52 | 100,60 | 100,88 | 485 | 35.966.619 |
| 8/4/2024 | 100,18 | 100,40 | +0,22% | 99,87 | 100,70 | 100,40 | 100,40 | 100,47 | 380 | 29.851.611 |
| 5/4/2024 | 100,27 | 100,18 | -0,10% | 99,71 | 100,97 | 100,45 | 100,18 | 100,50 | 1.459 | 76.889.281 |
| 4/4/2024 | 100,00 | 100,28 | +0,28% | 100,00 | 100,57 | 100,34 | 100,27 | 100,28 | 313 | 44.915.169 |
| 3/4/2024 | 99,28 | 100,00 | +0,73% | 99,22 | 100,40 | 99,60 | 99,75 | 100,00 | 858 | 72.484.138 |
| 2/4/2024 | 99,72 | 99,28 | -0,72% | 99,20 | 99,98 | 99,43 | 99,28 | 99,47 | 1.876 | 130.106.037 |
| 1/4/2024 | 100,10 | 100,00 | -0,40% | 99,49 | 100,90 | 99,96 | 100,00 | 100,05 | 1.077 | 145.514.494 |
| 28/3/2024 | 100,86 | 100,40 | -0,46% | 100,15 | 101,36 | 100,52 | 100,40 | 100,49 | 1.438 | 102.755.400 |
| 27/3/2024 | 100,85 | 100,86 | 0,00% | 100,34 | 101,54 | 100,83 | 100,85 | 101,49 | 830 | 89.983.030 |
| 26/3/2024 | 100,70 | 100,86 | +0,16% | 100,12 | 101,04 | 100,68 | 100,66 | 100,87 | 1.349 | 84.624.516 |
| 25/3/2024 | 101,01 | 100,70 | -0,09% | 100,12 | 101,15 | 100,64 | 100,57 | 100,70 | 3.243 | 91.566.362 |
| 22/3/2024 | 101,99 | 100,79 | -0,72% | 100,53 | 101,99 | 100,99 | 100,79 | 100,80 | 3.140 | 92.178.091 |
| 21/3/2024 | 101,00 | 101,52 | +0,76% | 100,60 | 102,32 | 101,76 | 101,52 | 101,85 | 2.091 | 101.811.489 |
| 20/3/2024 | 101,00 | 100,75 | -0,38% | 100,69 | 101,20 | 101,07 | 100,75 | 101,08 | 1.737 | 60.007.400 |
| 19/3/2024 | 100,03 | 101,13 | +1,00% | 100,03 | 101,20 | 100,80 | 101,10 | 101,13 | 664 | 58.901.376 |
| 18/3/2024 | 100,21 | 100,13 | -0,06% | 99,90 | 100,97 | 100,09 | 100,00 | 100,14 | 738 | 144.597.881 |
| 15/3/2024 | 100,74 | 100,19 | -0,55% | 100,14 | 101,00 | 100,28 | 100,19 | 100,22 | 2.066 | 84.984.229 |
| 14/3/2024 | 100,03 | 100,74 | +0,71% | 100,01 | 101,47 | 100,84 | 100,74 | 101,40 | 3.470 | 115.798.272 |
| 13/3/2024 | 100,72 | 100,03 | -0,69% | 100,03 | 100,99 | 100,58 | 100,02 | 100,03 | 750 | 89.219.881 |
| 12/3/2024 | 100,55 | 100,72 | +0,12% | 100,01 | 100,97 | 100,59 | 100,34 | 100,72 | 2.308 | 101.902.343 |
| 11/3/2024 | 101,00 | 100,60 | -0,40% | 99,95 | 101,00 | 100,28 | 100,45 | 100,60 | 2.254 | 93.205.362 |
| 8/3/2024 | 100,61 | 101,00 | +0,49% | 100,10 | 101,00 | 100,80 | 0,00 | 0,00 | 3.309 | 73.907.242 |
| 7/3/2024 | 100,02 | 100,51 | +0,49% | 100,02 | 100,98 | 100,51 | 100,51 | 100,99 | 477 | 35.593.667 |
| 6/3/2024 | 100,65 | 100,02 | -0,63% | 99,50 | 100,99 | 100,34 | 100,02 | 101,00 | 959 | 96.806.424 |
| 5/3/2024 | 101,00 | 100,65 | -0,35% | 100,14 | 101,00 | 100,49 | 100,60 | 100,65 | 820 | 60.185.985 |
| 4/3/2024 | 100,28 | 101,00 | +0,72% | 100,04 | 101,00 | 100,51 | 100,85 | 101,00 | 738 | 72.953.406 |
| 1/3/2024 | 101,05 | 100,28 | -0,76% | 100,01 | 101,39 | 100,52 | 100,28 | 100,59 | 595 | 82.836.495 |
| 29/2/2024 | 101,20 | 101,05 | +0,15% | 100,91 | 101,70 | 101,17 | 101,05 | 101,24 | 1.336 | 87.819.624 |
| 28/2/2024 | 100,77 | 100,90 | +0,14% | 99,86 | 101,19 | 100,69 | 100,90 | 100,97 | 2.321 | 83.902.713 |
| 27/2/2024 | 100,12 | 100,76 | +0,66% | 98,50 | 101,20 | 100,40 | 100,75 | 100,90 | 1.552 | 125.310.696 |
| 26/2/2024 | 100,60 | 100,10 | -0,01% | 100,10 | 101,20 | 100,83 | 100,10 | 100,43 | 4.270 | 186.924.530 |
| 23/2/2024 | 99,25 | 100,11 | +0,97% | 99,24 | 100,98 | 100,06 | 0,00 | 0,00 | 953 | 67.242.145 |
| 22/2/2024 | 99,98 | 99,15 | -0,84% | 98,98 | 100,43 | 99,41 | 99,15 | 99,36 | 1.503 | 173.244.442 |
| 21/2/2024 | 100,06 | 99,99 | +0,28% | 99,79 | 100,40 | 100,01 | 99,87 | 99,99 | 801 | 69.651.502 |
| 20/2/2024 | 101,00 | 99,71 | -1,28% | 99,50 | 101,55 | 100,19 | 99,71 | 99,99 | 4.101 | 185.935.754 |
| 19/2/2024 | 101,23 | 101,00 | -0,22% | 100,50 | 101,86 | 101,09 | 100,74 | 101,00 | 646 | 42.643.733 |
| 16/2/2024 | 101,38 | 101,22 | +0,39% | 101,00 | 102,97 | 101,94 | 101,22 | 102,70 | 2.128 | 107.164.516 |
| 15/2/2024 | 101,07 | 100,83 | -0,17% | 99,55 | 101,98 | 100,93 | 100,83 | 101,00 | 835 | 69.567.179 |
| 14/2/2024 | 101,11 | 101,00 | -0,11% | 100,77 | 101,37 | 101,06 | 101,00 | 101,19 | 502 | 26.893.901 |
| 9/2/2024 | 101,05 | 101,11 | +0,08% | 101,05 | 101,80 | 101,36 | 0,00 | 0,00 | 727 | 77.311.135 |
| 8/2/2024 | 102,10 | 101,03 | -0,95% | 101,03 | 102,38 | 101,39 | 101,03 | 101,47 | 1.339 | 79.441.290 |
| 7/2/2024 | 101,40 | 102,00 | +0,59% | 101,02 | 102,00 | 101,65 | 101,60 | 102,00 | 4.776 | 251.576.108 |
| 6/2/2024 | 101,76 | 101,40 | -0,34% | 100,83 | 102,70 | 101,54 | 101,23 | 101,40 | 2.731 | 142.949.616 |
| 5/2/2024 | 102,01 | 101,75 | -0,25% | 101,26 | 103,39 | 101,98 | 101,74 | 102,00 | 4.791 | 318.016.043 |
| 2/2/2024 | 101,76 | 102,01 | +0,25% | 101,00 | 104,00 | 102,13 | 102,01 | 103,64 | 5.421 | 314.868.046 |
| 1/2/2024 | 101,29 | 101,76 | +0,17% | 100,60 | 103,20 | 101,44 | 101,51 | 101,76 | 1.721 | 100.391.223 |
| 31/1/2024 | 100,82 | 101,59 | +0,69% | 100,82 | 104,48 | 102,33 | 101,59 | 102,98 | 3.620 | 135.585.324 |
| 30/1/2024 | 100,94 | 100,89 | -0,05% | 100,50 | 101,15 | 100,79 | 100,89 | 100,98 | 2.708 | 84.689.667 |
| 29/1/2024 | 101,00 | 100,94 | +0,44% | 100,59 | 101,43 | 100,95 | 100,88 | 100,94 | 1.800 | 76.128.692 |
| 26/1/2024 | 99,81 | 100,50 | +0,30% | 99,81 | 101,20 | 100,43 | 100,42 | 100,50 | 871 | 78.089.005 |
| 25/1/2024 | 99,40 | 100,20 | +0,89% | 99,31 | 100,59 | 99,91 | 100,07 | 100,20 | 2.145 | 89.372.199 |
| 24/1/2024 | 98,90 | 99,32 | +0,43% | 98,69 | 100,00 | 99,33 | 99,32 | 99,40 | 512 | 61.915.475 |
| 23/1/2024 | 100,75 | 98,89 | -1,85% | 98,36 | 101,81 | 99,53 | 98,40 | 98,90 | 3.910 | 198.254.540 |
| 22/1/2024 | 101,09 | 100,75 | -0,35% | 100,15 | 101,96 | 101,08 | 100,75 | 101,31 | 4.423 | 267.241.090 |