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.
KIVO11 - FII KIVO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 60,23 | 59,09 | -1,89% | 58,43 | 60,59 | 59,28 | 58,60 | 59,09 | 3.174 | 94.430.519 |
| 20/1/2025 | 61,17 | 60,23 | -0,59% | 59,85 | 61,35 | 60,49 | 60,23 | 60,70 | 560 | 28.510.683 |
| 17/1/2025 | 60,49 | 60,59 | +0,28% | 59,68 | 60,60 | 60,08 | 60,08 | 60,59 | 414 | 11.524.759 |
| 16/1/2025 | 59,25 | 60,42 | +1,91% | 59,25 | 60,89 | 59,94 | 59,60 | 60,43 | 1.185 | 34.842.331 |
| 15/1/2025 | 59,57 | 59,29 | +0,42% | 58,56 | 59,95 | 59,08 | 58,90 | 59,29 | 4.527 | 88.701.976 |
| 14/1/2025 | 61,85 | 59,04 | -3,32% | 58,26 | 61,85 | 59,56 | 59,04 | 59,10 | 7.787 | 106.698.158 |
| 13/1/2025 | 61,26 | 61,07 | +0,69% | 60,49 | 61,96 | 61,12 | 61,07 | 61,43 | 2.093 | 50.364.824 |
| 10/1/2025 | 60,10 | 60,65 | -0,87% | 60,10 | 61,99 | 60,79 | 60,65 | 60,77 | 1.658 | 58.980.116 |
| 9/1/2025 | 61,60 | 61,18 | -0,52% | 60,25 | 62,07 | 60,85 | 60,47 | 61,93 | 1.892 | 72.379.969 |
| 8/1/2025 | 61,12 | 61,50 | +0,29% | 60,05 | 62,34 | 61,22 | 61,50 | 61,59 | 1.338 | 33.760.361 |
| 7/1/2025 | 62,62 | 61,32 | -1,10% | 61,01 | 63,50 | 61,91 | 61,32 | 61,77 | 2.783 | 63.577.970 |
| 6/1/2025 | 61,00 | 62,00 | +1,67% | 60,00 | 63,97 | 61,70 | 62,00 | 62,50 | 2.527 | 81.374.044 |
| 3/1/2025 | 59,63 | 60,98 | +3,92% | 59,00 | 61,34 | 60,00 | 60,61 | 60,98 | 1.358 | 35.721.542 |
| 2/1/2025 | 58,98 | 58,68 | -2,02% | 57,84 | 61,72 | 59,35 | 58,68 | 59,75 | 2.732 | 99.848.963 |
| 30/12/2024 | 59,73 | 59,89 | +1,92% | 58,45 | 60,90 | 59,31 | 59,80 | 60,75 | 1.204 | 53.180.411 |
| 27/12/2024 | 58,36 | 58,76 | +0,70% | 58,02 | 59,92 | 58,57 | 58,76 | 59,23 | 4.795 | 81.271.204 |
| 26/12/2024 | 56,18 | 58,35 | +1,78% | 56,17 | 58,81 | 57,71 | 58,35 | 58,73 | 3.171 | 62.311.958 |
| 23/12/2024 | 55,37 | 57,33 | +3,84% | 55,02 | 60,65 | 57,41 | 56,64 | 57,33 | 2.220 | 143.180.315 |
| 20/12/2024 | 55,05 | 55,21 | +0,55% | 54,55 | 56,11 | 55,14 | 55,21 | 55,57 | 4.563 | 100.809.783 |
| 19/12/2024 | 55,71 | 54,91 | -2,68% | 54,00 | 56,26 | 55,00 | 54,91 | 55,32 | 5.986 | 124.690.210 |
| 18/12/2024 | 56,16 | 56,42 | -1,71% | 54,60 | 57,40 | 55,66 | 55,51 | 56,42 | 5.583 | 196.304.062 |
| 17/12/2024 | 58,17 | 57,40 | -1,37% | 56,05 | 61,98 | 57,95 | 56,90 | 57,40 | 12.342 | 259.506.471 |
| 16/12/2024 | 57,15 | 58,20 | +1,86% | 56,31 | 59,22 | 57,45 | 58,20 | 58,56 | 4.157 | 126.898.256 |
| 13/12/2024 | 56,11 | 57,14 | +0,07% | 55,89 | 57,40 | 56,58 | 56,76 | 57,14 | 4.462 | 113.994.952 |
| 12/12/2024 | 58,96 | 57,10 | -5,01% | 56,55 | 59,49 | 57,73 | 57,10 | 57,57 | 4.239 | 168.111.286 |
| 11/12/2024 | 59,22 | 60,11 | -0,38% | 58,00 | 62,27 | 59,47 | 59,60 | 60,11 | 2.800 | 120.661.295 |
| 10/12/2024 | 62,10 | 60,34 | -2,83% | 57,65 | 62,95 | 60,08 | 60,34 | 61,90 | 4.781 | 140.051.749 |
| 9/12/2024 | 63,59 | 62,10 | -4,30% | 61,03 | 64,88 | 62,19 | 62,10 | 62,50 | 6.501 | 221.543.080 |
| 6/12/2024 | 66,11 | 64,89 | -0,86% | 63,24 | 66,67 | 64,67 | 64,01 | 64,89 | 3.653 | 131.685.860 |
| 5/12/2024 | 64,00 | 65,45 | +1,21% | 63,94 | 67,61 | 65,10 | 64,87 | 65,64 | 1.103 | 44.064.265 |
| 4/12/2024 | 67,35 | 64,67 | -3,92% | 64,64 | 68,80 | 66,20 | 64,67 | 65,45 | 2.181 | 84.223.069 |
| 3/12/2024 | 70,00 | 67,31 | -3,75% | 67,17 | 70,00 | 68,17 | 67,41 | 68,05 | 2.758 | 61.341.370 |
| 2/12/2024 | 71,83 | 69,93 | -2,65% | 68,00 | 72,49 | 69,59 | 68,93 | 69,93 | 2.913 | 101.309.152 |
| 29/11/2024 | 72,30 | 71,83 | -0,65% | 71,38 | 75,09 | 72,35 | 71,83 | 72,60 | 1.432 | 77.885.843 |
| 28/11/2024 | 73,51 | 72,30 | -1,63% | 72,18 | 74,82 | 73,07 | 72,30 | 72,73 | 2.253 | 46.137.790 |
| 27/11/2024 | 74,00 | 73,50 | -1,99% | 72,81 | 76,67 | 74,21 | 73,50 | 74,00 | 2.052 | 48.819.841 |
| 26/11/2024 | 75,15 | 74,99 | -0,36% | 73,62 | 76,80 | 74,57 | 74,13 | 74,95 | 1.009 | 67.071.833 |
| 25/11/2024 | 75,26 | 75,26 | 0,00% | 73,64 | 75,26 | 74,39 | 74,79 | 75,26 | 1.393 | 58.244.480 |
| 22/11/2024 | 73,88 | 75,26 | +2,73% | 72,71 | 75,26 | 74,09 | 74,40 | 75,26 | 840 | 50.685.626 |
| 21/11/2024 | 74,50 | 73,26 | -1,66% | 72,71 | 76,48 | 73,72 | 73,26 | 73,83 | 2.904 | 107.930.697 |
| 19/11/2024 | 74,35 | 74,50 | -0,68% | 73,65 | 76,19 | 74,32 | 74,10 | 74,50 | 1.558 | 85.267.409 |
| 18/11/2024 | 75,00 | 75,01 | +0,70% | 73,62 | 75,35 | 74,78 | 74,43 | 75,19 | 1.293 | 50.839.897 |
| 14/11/2024 | 74,00 | 74,49 | +1,22% | 72,37 | 75,49 | 73,95 | 74,49 | 74,75 | 6.715 | 92.556.292 |
| 13/11/2024 | 73,33 | 73,59 | +0,81% | 71,40 | 74,57 | 73,04 | 73,59 | 73,78 | 1.405 | 53.119.112 |
| 12/11/2024 | 73,70 | 73,00 | -1,36% | 72,55 | 75,57 | 73,66 | 72,82 | 73,99 | 1.099 | 35.461.510 |
| 11/11/2024 | 75,76 | 74,01 | -3,19% | 73,45 | 77,15 | 75,07 | 73,73 | 74,01 | 473 | 44.316.766 |
| 8/11/2024 | 77,99 | 76,45 | +0,74% | 75,68 | 79,23 | 76,66 | 75,77 | 76,45 | 568 | 54.854.509 |
| 7/11/2024 | 75,46 | 75,89 | +1,03% | 75,46 | 78,80 | 77,31 | 75,89 | 77,90 | 4.207 | 88.602.851 |
| 6/11/2024 | 75,14 | 75,12 | +0,13% | 74,91 | 78,14 | 76,74 | 75,12 | 76,53 | 2.426 | 41.355.438 |
| 5/11/2024 | 76,12 | 75,02 | -1,45% | 75,02 | 77,97 | 76,79 | 75,03 | 75,68 | 809 | 25.833.694 |
| 4/11/2024 | 76,34 | 76,12 | -1,28% | 74,57 | 77,99 | 76,51 | 76,12 | 76,98 | 1.147 | 56.294.746 |
| 1/11/2024 | 75,48 | 77,11 | +0,08% | 74,50 | 79,00 | 76,62 | 77,10 | 78,20 | 448 | 105.762.573 |
| 31/10/2024 | 78,50 | 77,05 | -1,85% | 75,91 | 79,15 | 77,52 | 75,92 | 77,07 | 1.176 | 46.853.792 |
| 30/10/2024 | 74,97 | 78,50 | +6,66% | 74,71 | 78,51 | 76,78 | 78,50 | 78,51 | 3.097 | 199.309.169 |
| 29/10/2024 | 71,14 | 73,60 | +3,44% | 71,10 | 75,00 | 73,69 | 73,00 | 73,74 | 2.003 | 94.647.957 |
| 28/10/2024 | 70,95 | 71,15 | -1,45% | 70,95 | 73,20 | 72,60 | 71,15 | 72,64 | 377 | 32.038.923 |
| 25/10/2024 | 71,20 | 72,20 | +1,35% | 70,07 | 72,98 | 71,06 | 71,60 | 72,20 | 2.265 | 74.900.358 |
| 24/10/2024 | 68,40 | 71,24 | +5,23% | 66,80 | 71,50 | 69,13 | 70,51 | 71,24 | 11.377 | 244.979.846 |
| 23/10/2024 | 70,01 | 67,70 | -3,44% | 66,52 | 70,38 | 68,65 | 67,70 | 68,98 | 3.224 | 142.122.275 |
| 22/10/2024 | 70,23 | 70,11 | -0,13% | 69,00 | 71,08 | 69,70 | 69,12 | 70,11 | 4.065 | 98.780.929 |
| 21/10/2024 | 71,15 | 70,20 | -1,10% | 70,12 | 71,84 | 70,58 | 70,20 | 70,74 | 1.131 | 55.759.237 |
| 18/10/2024 | 71,39 | 70,98 | -0,42% | 70,41 | 71,85 | 70,87 | 70,72 | 70,98 | 2.135 | 56.046.620 |
| 17/10/2024 | 71,01 | 71,28 | -0,31% | 70,32 | 71,61 | 71,08 | 70,82 | 71,29 | 2.502 | 41.494.729 |
| 16/10/2024 | 71,66 | 71,50 | -1,11% | 71,01 | 73,24 | 71,67 | 71,50 | 71,90 | 4.117 | 89.045.187 |
| 15/10/2024 | 72,50 | 72,30 | -0,28% | 71,61 | 72,89 | 72,06 | 72,25 | 72,30 | 3.238 | 52.186.197 |
| 14/10/2024 | 73,28 | 72,50 | -0,33% | 71,80 | 74,00 | 72,63 | 72,50 | 72,69 | 886 | 35.945.086 |
| 11/10/2024 | 72,00 | 72,74 | +1,03% | 71,98 | 73,31 | 72,37 | 72,74 | 73,09 | 340 | 26.061.525 |
| 10/10/2024 | 71,11 | 72,00 | 0,00% | 71,11 | 72,89 | 71,83 | 72,00 | 72,01 | 728 | 43.087.112 |
| 9/10/2024 | 72,19 | 72,00 | -0,39% | 71,42 | 72,49 | 71,85 | 72,00 | 72,05 | 1.414 | 52.043.390 |
| 8/10/2024 | 72,90 | 72,28 | -1,12% | 71,40 | 73,37 | 72,24 | 71,77 | 72,75 | 591 | 49.923.333 |
| 7/10/2024 | 74,60 | 73,10 | -1,97% | 72,82 | 75,00 | 73,57 | 73,10 | 73,15 | 1.705 | 52.095.294 |
| 4/10/2024 | 75,90 | 74,57 | +0,35% | 74,34 | 75,90 | 75,01 | 74,58 | 74,60 | 195 | 21.469.075 |
| 3/10/2024 | 75,15 | 74,31 | -1,12% | 73,42 | 75,15 | 74,19 | 73,32 | 74,32 | 561 | 25.932.550 |
| 2/10/2024 | 74,48 | 75,15 | +0,55% | 74,38 | 76,00 | 74,83 | 75,15 | 75,29 | 2.606 | 41.586.063 |
| 1/10/2024 | 76,00 | 74,74 | -5,39% | 74,53 | 77,30 | 75,35 | 74,74 | 75,68 | 2.590 | 83.214.494 |
| 30/9/2024 | 78,61 | 79,00 | +2,29% | 77,50 | 79,05 | 78,33 | 78,95 | 79,00 | 231 | 33.715.134 |
| 26/9/2024 | 77,79 | 77,23 | -0,17% | 75,98 | 77,79 | 76,49 | 76,43 | 77,23 | 4.681 | 116.170.105 |
| 25/9/2024 | 78,12 | 77,36 | -1,01% | 77,00 | 78,67 | 77,49 | 77,00 | 77,36 | 2.740 | 73.772.826 |
| 24/9/2024 | 78,39 | 78,15 | -0,15% | 77,21 | 79,10 | 77,92 | 78,15 | 78,72 | 1.986 | 56.589.356 |
| 23/9/2024 | 78,03 | 78,27 | +0,33% | 78,00 | 78,79 | 78,25 | 78,04 | 78,27 | 1.966 | 43.227.264 |
| 20/9/2024 | 78,70 | 78,01 | -1,56% | 78,01 | 79,20 | 78,31 | 78,02 | 78,27 | 3.348 | 78.495.415 |
| 19/9/2024 | 79,41 | 79,25 | +0,06% | 78,50 | 79,45 | 79,00 | 79,25 | 79,27 | 1.398 | 37.525.964 |
| 18/9/2024 | 80,00 | 79,20 | -1,00% | 79,04 | 80,00 | 79,28 | 79,20 | 79,51 | 1.613 | 36.121.019 |
| 17/9/2024 | 79,87 | 80,00 | +0,16% | 79,41 | 80,20 | 79,91 | 79,90 | 80,00 | 572 | 23.152.261 |
| 16/9/2024 | 79,50 | 79,87 | +1,02% | 79,21 | 80,30 | 79,74 | 79,39 | 79,90 | 1.299 | 39.281.710 |
| 13/9/2024 | 78,93 | 79,06 | +0,08% | 78,21 | 79,80 | 79,06 | 79,00 | 79,43 | 488 | 30.362.373 |
| 12/9/2024 | 79,80 | 79,00 | -0,64% | 78,21 | 79,80 | 78,99 | 79,00 | 79,22 | 2.000 | 46.667.862 |
| 11/9/2024 | 79,76 | 79,51 | +0,25% | 79,01 | 79,76 | 79,31 | 79,06 | 79,51 | 685 | 35.168.427 |
| 10/9/2024 | 80,12 | 79,31 | -0,99% | 79,07 | 80,20 | 79,49 | 79,31 | 79,47 | 1.292 | 40.142.722 |
| 9/9/2024 | 79,67 | 80,10 | -0,89% | 79,55 | 80,34 | 79,87 | 79,90 | 80,22 | 1.298 | 62.068.358 |
| 6/9/2024 | 80,02 | 80,82 | +0,19% | 80,02 | 81,00 | 80,59 | 80,51 | 80,82 | 274 | 16.376.685 |
| 5/9/2024 | 79,05 | 80,67 | +1,60% | 79,05 | 80,70 | 80,01 | 80,51 | 80,67 | 3.124 | 103.317.977 |
| 4/9/2024 | 79,80 | 79,40 | -0,99% | 79,03 | 80,74 | 79,33 | 79,29 | 79,40 | 3.596 | 146.163.116 |
| 3/9/2024 | 80,00 | 80,19 | +0,49% | 79,02 | 80,32 | 79,66 | 79,57 | 79,97 | 483 | 26.559.481 |
| 2/9/2024 | 79,80 | 79,80 | -1,62% | 79,60 | 80,07 | 79,69 | 79,65 | 79,80 | 675 | 26.189.278 |
| 30/8/2024 | 81,43 | 81,11 | +0,26% | 80,36 | 81,46 | 81,05 | 81,11 | 81,18 | 326 | 40.301.697 |
| 29/8/2024 | 81,52 | 80,90 | -0,16% | 80,76 | 81,90 | 81,18 | 80,90 | 81,30 | 1.764 | 46.455.442 |
| 28/8/2024 | 80,91 | 81,03 | -0,45% | 80,91 | 81,60 | 81,34 | 81,01 | 81,32 | 1.439 | 38.157.294 |
| 27/8/2024 | 81,43 | 81,40 | -0,04% | 80,70 | 81,44 | 81,13 | 81,12 | 81,40 | 719 | 25.899.579 |
| 26/8/2024 | 81,74 | 81,43 | -0,57% | 80,42 | 81,74 | 80,94 | 81,06 | 81,43 | 1.760 | 87.971.164 |
| 23/8/2024 | 81,00 | 81,90 | +0,74% | 81,00 | 82,69 | 81,49 | 81,51 | 81,90 | 2.574 | 71.180.530 |
| 22/8/2024 | 81,36 | 81,30 | -0,07% | 80,20 | 81,98 | 80,95 | 80,63 | 81,30 | 1.561 | 50.936.117 |
| 21/8/2024 | 83,23 | 81,36 | -2,21% | 81,06 | 83,23 | 81,54 | 81,36 | 81,66 | 2.644 | 43.510.882 |
| 20/8/2024 | 82,92 | 83,20 | +0,91% | 81,95 | 83,20 | 82,60 | 82,39 | 83,18 | 516 | 21.691.715 |
| 19/8/2024 | 82,12 | 82,45 | +0,40% | 82,12 | 82,83 | 82,45 | 82,35 | 82,45 | 228 | 12.912.951 |
| 16/8/2024 | 81,09 | 82,12 | +1,27% | 81,00 | 82,88 | 81,81 | 82,11 | 82,12 | 312 | 20.011.271 |
| 15/8/2024 | 80,74 | 81,09 | +1,11% | 80,11 | 81,20 | 80,88 | 80,90 | 81,09 | 793 | 29.143.298 |
| 14/8/2024 | 79,75 | 80,20 | -0,37% | 79,75 | 81,21 | 80,33 | 80,20 | 80,44 | 1.413 | 38.584.503 |
| 13/8/2024 | 80,12 | 80,50 | +0,52% | 79,80 | 81,28 | 80,36 | 80,34 | 80,70 | 612 | 53.786.107 |
| 12/8/2024 | 79,61 | 80,08 | +0,60% | 79,61 | 80,73 | 80,14 | 80,13 | 80,67 | 874 | 36.674.073 |
| 9/8/2024 | 80,06 | 79,60 | -0,57% | 79,44 | 80,49 | 79,92 | 79,60 | 79,93 | 2.341 | 51.508.658 |
| 8/8/2024 | 80,79 | 80,06 | -0,92% | 80,05 | 80,99 | 80,49 | 80,07 | 80,45 | 2.635 | 48.528.815 |
| 7/8/2024 | 80,99 | 80,80 | 0,00% | 80,42 | 81,19 | 80,79 | 80,80 | 81,08 | 684 | 27.332.446 |
| 6/8/2024 | 81,60 | 80,80 | -1,46% | 80,50 | 82,25 | 80,87 | 80,80 | 80,99 | 1.088 | 93.601.181 |
| 5/8/2024 | 82,01 | 82,00 | -0,55% | 81,50 | 82,30 | 81,69 | 81,55 | 81,99 | 1.661 | 32.343.412 |
| 2/8/2024 | 82,12 | 82,45 | -0,06% | 82,03 | 82,94 | 82,31 | 82,21 | 82,45 | 1.766 | 22.810.026 |
| 1/8/2024 | 81,76 | 82,50 | -1,11% | 81,76 | 83,00 | 82,53 | 82,50 | 82,80 | 341 | 22.861.269 |
| 31/7/2024 | 83,35 | 83,43 | +0,14% | 82,88 | 83,46 | 83,23 | 82,93 | 83,40 | 1.289 | 25.901.432 |
| 30/7/2024 | 82,49 | 83,31 | +1,35% | 82,49 | 83,48 | 83,00 | 82,95 | 83,31 | 1.530 | 37.374.917 |
| 29/7/2024 | 83,15 | 82,20 | -0,71% | 81,85 | 83,38 | 82,34 | 82,08 | 82,20 | 3.827 | 71.039.425 |
| 26/7/2024 | 83,39 | 82,79 | -0,19% | 82,51 | 83,60 | 82,91 | 82,79 | 83,00 | 1.073 | 33.216.573 |
| 25/7/2024 | 83,30 | 82,95 | -0,42% | 82,25 | 84,33 | 82,88 | 82,44 | 82,95 | 3.726 | 69.607.689 |
| 24/7/2024 | 83,51 | 83,30 | -0,25% | 83,22 | 84,23 | 83,75 | 83,40 | 83,44 | 173 | 17.529.114 |
| 23/7/2024 | 83,15 | 83,51 | +0,43% | 82,91 | 83,97 | 83,32 | 83,51 | 83,84 | 625 | 19.514.968 |
| 22/7/2024 | 83,42 | 83,15 | -0,24% | 82,91 | 83,99 | 83,29 | 83,15 | 83,50 | 1.222 | 40.183.418 |
| 19/7/2024 | 82,61 | 83,35 | +0,48% | 82,61 | 84,00 | 83,20 | 83,16 | 83,35 | 144 | 20.950.889 |
| 18/7/2024 | 84,07 | 82,95 | -1,13% | 82,50 | 84,20 | 82,86 | 82,95 | 82,99 | 3.012 | 44.432.564 |
| 17/7/2024 | 83,10 | 83,90 | +0,96% | 83,05 | 84,18 | 83,60 | 83,62 | 83,90 | 259 | 20.382.330 |
| 16/7/2024 | 83,89 | 83,10 | -0,48% | 82,50 | 83,90 | 83,30 | 83,25 | 83,30 | 1.414 | 57.064.809 |
| 15/7/2024 | 83,37 | 83,50 | 0,00% | 83,29 | 84,46 | 83,80 | 83,42 | 83,50 | 1.200 | 33.286.020 |
| 12/7/2024 | 83,38 | 83,50 | +0,36% | 82,95 | 84,28 | 83,40 | 83,50 | 83,89 | 539 | 34.479.507 |
| 11/7/2024 | 83,59 | 83,20 | -0,47% | 82,82 | 83,93 | 83,18 | 82,83 | 83,20 | 1.930 | 71.954.113 |
| 10/7/2024 | 84,19 | 83,59 | -0,13% | 83,01 | 84,45 | 83,51 | 83,44 | 83,59 | 4.121 | 95.220.343 |
| 9/7/2024 | 84,84 | 83,70 | -1,15% | 83,51 | 84,84 | 84,08 | 83,70 | 83,95 | 989 | 29.681.271 |
| 8/7/2024 | 84,42 | 84,67 | +0,50% | 84,24 | 84,94 | 84,80 | 84,63 | 84,67 | 194 | 10.430.945 |
| 5/7/2024 | 84,50 | 84,25 | -0,27% | 83,67 | 85,48 | 84,56 | 84,25 | 84,95 | 1.585 | 23.805.673 |
| 4/7/2024 | 84,28 | 84,48 | +1,50% | 83,54 | 84,59 | 83,89 | 83,59 | 84,39 | 684 | 13.238.993 |
| 3/7/2024 | 84,77 | 83,23 | -1,62% | 83,16 | 85,25 | 84,08 | 83,25 | 83,50 | 323 | 19.811.590 |
| 2/7/2024 | 84,38 | 84,60 | +0,13% | 83,39 | 85,99 | 84,47 | 84,53 | 84,60 | 1.715 | 75.350.565 |
| 1/7/2024 | 85,43 | 84,49 | -1,11% | 84,08 | 88,50 | 85,43 | 84,25 | 84,49 | 1.158 | 42.728.470 |
| 28/6/2024 | 83,36 | 85,44 | +2,51% | 82,82 | 85,44 | 83,68 | 84,50 | 85,40 | 1.546 | 71.092.941 |
| 27/6/2024 | 83,50 | 83,35 | -0,49% | 82,60 | 83,75 | 83,08 | 83,00 | 83,35 | 913 | 51.610.181 |
| 26/6/2024 | 82,60 | 83,76 | +1,04% | 81,87 | 83,94 | 82,54 | 83,44 | 83,70 | 4.308 | 135.213.360 |
| 25/6/2024 | 83,61 | 82,90 | -1,24% | 81,05 | 84,62 | 82,61 | 82,90 | 83,00 | 4.729 | 235.976.620 |
| 24/6/2024 | 84,00 | 83,94 | -0,07% | 83,24 | 84,89 | 83,88 | 83,85 | 83,94 | 3.787 | 61.559.546 |
| 21/6/2024 | 84,45 | 84,00 | -0,53% | 83,55 | 84,45 | 84,06 | 84,00 | 84,43 | 1.581 | 64.492.166 |
| 20/6/2024 | 84,96 | 84,45 | -0,40% | 84,02 | 85,49 | 84,37 | 84,06 | 84,45 | 2.590 | 54.354.436 |
| 19/6/2024 | 84,80 | 84,79 | -0,01% | 84,12 | 84,97 | 84,55 | 84,46 | 84,79 | 629 | 49.319.413 |
| 18/6/2024 | 85,47 | 84,80 | -0,76% | 84,40 | 85,47 | 84,80 | 84,52 | 84,80 | 1.565 | 77.041.105 |
| 17/6/2024 | 85,00 | 85,45 | -1,32% | 84,33 | 86,50 | 85,10 | 85,45 | 85,99 | 1.098 | 113.451.626 |
| 14/6/2024 | 86,18 | 86,59 | +0,69% | 84,53 | 88,39 | 85,87 | 85,51 | 86,59 | 1.571 | 70.077.805 |
| 13/6/2024 | 86,93 | 86,00 | -0,17% | 86,00 | 86,94 | 86,30 | 86,00 | 86,59 | 986 | 26.505.541 |
| 12/6/2024 | 86,68 | 86,15 | -0,40% | 84,50 | 88,50 | 86,05 | 86,15 | 86,50 | 765 | 90.357.732 |
| 11/6/2024 | 87,48 | 86,50 | -0,92% | 86,11 | 88,50 | 86,96 | 86,50 | 86,99 | 517 | 31.507.605 |
| 10/6/2024 | 87,44 | 87,30 | +0,05% | 85,60 | 87,95 | 86,65 | 87,28 | 87,30 | 1.959 | 122.099.776 |
| 7/6/2024 | 88,00 | 87,26 | -0,60% | 85,53 | 88,50 | 87,21 | 86,90 | 87,42 | 248 | 36.229.853 |
| 6/6/2024 | 87,50 | 87,79 | -1,90% | 85,50 | 89,45 | 86,73 | 87,70 | 87,79 | 1.727 | 72.129.892 |
| 5/6/2024 | 84,99 | 89,49 | +5,29% | 83,90 | 90,29 | 85,57 | 86,03 | 89,37 | 1.684 | 79.180.457 |
| 4/6/2024 | 84,66 | 84,99 | +0,35% | 82,46 | 85,84 | 84,37 | 84,03 | 84,99 | 1.027 | 62.806.381 |
| 3/6/2024 | 85,80 | 84,69 | -3,67% | 84,01 | 86,69 | 84,83 | 84,20 | 84,69 | 1.995 | 46.770.641 |
| 31/5/2024 | 87,69 | 87,92 | +0,47% | 86,82 | 87,98 | 87,16 | 87,32 | 87,92 | 2.851 | 54.585.360 |
| 29/5/2024 | 87,58 | 87,51 | +0,13% | 87,00 | 88,46 | 87,68 | 87,50 | 87,99 | 724 | 36.203.347 |
| 28/5/2024 | 87,66 | 87,40 | +0,34% | 86,31 | 87,66 | 87,14 | 87,35 | 87,40 | 585 | 47.187.032 |
| 27/5/2024 | 86,80 | 87,10 | +0,43% | 86,40 | 87,49 | 86,69 | 86,93 | 87,10 | 264 | 20.477.518 |
| 24/5/2024 | 87,05 | 86,73 | -0,37% | 86,67 | 87,87 | 87,30 | 86,73 | 87,17 | 4.801 | 73.443.447 |
| 23/5/2024 | 86,90 | 87,05 | +0,17% | 86,50 | 87,90 | 87,15 | 86,68 | 87,05 | 1.323 | 26.539.786 |
| 22/5/2024 | 87,38 | 86,90 | -0,55% | 86,10 | 87,59 | 87,00 | 86,80 | 86,90 | 461 | 37.958.549 |
| 21/5/2024 | 88,47 | 87,38 | -1,03% | 87,25 | 88,79 | 87,90 | 87,38 | 87,78 | 937 | 27.470.965 |
| 20/5/2024 | 87,98 | 88,29 | +0,56% | 87,88 | 89,11 | 88,30 | 88,01 | 88,46 | 313 | 25.538.554 |
| 17/5/2024 | 87,50 | 87,80 | +0,69% | 87,20 | 88,43 | 87,65 | 87,24 | 87,79 | 385 | 22.581.068 |
| 16/5/2024 | 87,97 | 87,20 | -0,67% | 86,91 | 88,00 | 87,38 | 87,10 | 87,19 | 1.279 | 45.852.997 |
| 15/5/2024 | 88,28 | 87,79 | +0,45% | 87,11 | 88,94 | 87,68 | 87,40 | 87,80 | 523 | 41.414.432 |
| 14/5/2024 | 88,48 | 87,40 | -1,02% | 87,32 | 88,99 | 87,71 | 87,41 | 87,87 | 1.436 | 24.385.113 |
| 13/5/2024 | 88,60 | 88,30 | -0,24% | 87,80 | 89,19 | 88,39 | 88,00 | 88,30 | 2.250 | 53.137.108 |
| 10/5/2024 | 88,01 | 88,51 | +0,31% | 88,01 | 89,98 | 88,70 | 88,50 | 88,58 | 688 | 22.496.598 |
| 9/5/2024 | 88,19 | 88,24 | +0,57% | 87,77 | 88,42 | 88,17 | 88,24 | 88,42 | 869 | 21.558.859 |
| 8/5/2024 | 87,51 | 87,74 | +0,27% | 87,51 | 88,40 | 88,03 | 87,74 | 87,80 | 194 | 20.555.242 |
| 7/5/2024 | 87,81 | 87,50 | -0,15% | 87,35 | 88,44 | 87,66 | 87,49 | 87,62 | 866 | 11.992.556 |
| 6/5/2024 | 88,24 | 87,63 | -0,70% | 87,35 | 88,65 | 88,03 | 87,63 | 88,08 | 372 | 18.460.899 |
| 3/5/2024 | 88,34 | 88,25 | -0,02% | 88,21 | 88,61 | 88,24 | 88,24 | 88,25 | 1.195 | 17.922.962 |
| 2/5/2024 | 88,93 | 88,27 | -1,90% | 88,08 | 89,29 | 88,45 | 88,27 | 88,76 | 288 | 15.010.934 |
| 30/4/2024 | 91,22 | 89,98 | -1,36% | 89,42 | 91,32 | 90,67 | 89,98 | 90,59 | 1.457 | 20.891.144 |
| 29/4/2024 | 89,97 | 91,22 | +1,60% | 89,47 | 91,32 | 90,38 | 91,00 | 91,22 | 166 | 14.506.049 |
| 26/4/2024 | 88,31 | 89,78 | +1,70% | 88,28 | 92,16 | 90,31 | 89,78 | 89,91 | 434 | 36.577.396 |
| 25/4/2024 | 88,29 | 88,28 | -0,38% | 88,01 | 89,97 | 88,78 | 88,28 | 88,49 | 1.319 | 42.690.189 |
| 24/4/2024 | 90,05 | 88,62 | -1,39% | 87,12 | 90,70 | 88,59 | 88,29 | 88,75 | 2.632 | 107.760.617 |
| 23/4/2024 | 92,00 | 89,87 | -0,54% | 89,80 | 94,00 | 91,35 | 89,87 | 90,59 | 1.380 | 61.728.828 |
| 22/4/2024 | 90,10 | 90,36 | +0,29% | 90,00 | 91,73 | 90,59 | 90,35 | 90,37 | 663 | 27.976.744 |
| 19/4/2024 | 90,35 | 90,10 | -0,28% | 89,80 | 90,96 | 90,46 | 90,09 | 90,10 | 185 | 35.590.652 |
| 18/4/2024 | 90,60 | 90,35 | -0,17% | 89,61 | 91,75 | 90,55 | 90,35 | 90,59 | 1.429 | 40.250.937 |
| 17/4/2024 | 90,42 | 90,50 | +0,09% | 90,21 | 90,65 | 90,52 | 90,50 | 90,55 | 260 | 13.650.498 |
| 16/4/2024 | 89,11 | 90,42 | +0,59% | 89,11 | 90,50 | 89,89 | 90,05 | 90,37 | 583 | 23.182.696 |
| 15/4/2024 | 89,79 | 89,89 | +0,10% | 89,24 | 90,93 | 89,97 | 89,89 | 90,00 | 514 | 34.136.406 |
| 12/4/2024 | 90,50 | 89,80 | -0,77% | 89,16 | 90,50 | 89,65 | 89,71 | 89,80 | 1.650 | 34.248.420 |
| 11/4/2024 | 90,79 | 90,50 | +0,20% | 89,81 | 90,91 | 90,52 | 90,41 | 90,50 | 568 | 16.221.533 |
| 10/4/2024 | 90,35 | 90,32 | +0,11% | 89,99 | 90,77 | 90,54 | 90,20 | 90,32 | 361 | 16.832.368 |
| 9/4/2024 | 90,00 | 90,22 | +0,24% | 89,19 | 90,64 | 90,09 | 89,88 | 90,22 | 1.085 | 37.391.184 |
| 8/4/2024 | 89,43 | 90,00 | +0,64% | 88,53 | 90,00 | 89,09 | 90,00 | 90,06 | 2.622 | 62.624.584 |
| 5/4/2024 | 89,25 | 89,43 | +0,20% | 89,00 | 89,91 | 89,43 | 89,43 | 89,48 | 466 | 21.919.723 |
| 4/4/2024 | 89,50 | 89,25 | -0,67% | 89,01 | 90,00 | 89,34 | 89,00 | 89,25 | 1.007 | 31.753.778 |
| 3/4/2024 | 89,50 | 89,85 | +0,39% | 89,14 | 90,16 | 89,58 | 89,50 | 90,14 | 256 | 21.410.631 |
| 2/4/2024 | 89,99 | 89,50 | -0,54% | 89,45 | 89,99 | 89,55 | 89,49 | 89,50 | 115 | 12.268.623 |
| 1/4/2024 | 91,09 | 89,99 | -1,00% | 88,19 | 91,09 | 89,52 | 89,43 | 89,99 | 1.477 | 55.040.443 |
| 28/3/2024 | 91,39 | 90,90 | -0,46% | 89,90 | 91,80 | 91,01 | 90,57 | 91,29 | 251 | 34.267.762 |
| 27/3/2024 | 90,89 | 91,32 | +0,41% | 90,60 | 91,92 | 91,44 | 91,20 | 91,64 | 140 | 14.649.253 |
| 26/3/2024 | 90,62 | 90,95 | +0,40% | 90,31 | 91,25 | 90,71 | 90,90 | 91,38 | 800 | 45.476.677 |
| 25/3/2024 | 91,14 | 90,59 | -0,40% | 90,15 | 91,14 | 90,44 | 90,50 | 90,59 | 581 | 53.842.050 |
| 22/3/2024 | 90,30 | 90,95 | +0,07% | 90,05 | 91,68 | 90,65 | 90,90 | 90,95 | 565 | 42.129.110 |
| 21/3/2024 | 89,50 | 90,89 | +0,65% | 89,40 | 91,00 | 90,20 | 90,89 | 90,90 | 525 | 31.129.366 |
| 20/3/2024 | 89,60 | 90,30 | +0,59% | 89,08 | 90,33 | 89,52 | 90,03 | 90,30 | 440 | 38.784.046 |
| 19/3/2024 | 90,43 | 89,77 | -0,53% | 89,02 | 90,44 | 89,39 | 89,75 | 89,77 | 981 | 83.881.146 |
| 18/3/2024 | 89,11 | 90,25 | -0,29% | 89,11 | 90,51 | 89,81 | 90,20 | 90,25 | 735 | 28.228.298 |
| 15/3/2024 | 89,62 | 90,51 | +0,03% | 89,62 | 90,95 | 90,31 | 90,51 | 90,52 | 409 | 29.595.385 |
| 14/3/2024 | 89,99 | 90,48 | +0,56% | 88,75 | 90,48 | 89,74 | 89,60 | 90,48 | 789 | 29.085.369 |
| 13/3/2024 | 89,18 | 89,98 | +0,31% | 88,87 | 89,98 | 89,50 | 89,68 | 89,98 | 1.103 | 35.792.262 |
| 12/3/2024 | 90,00 | 89,70 | -0,33% | 88,51 | 90,15 | 89,31 | 88,72 | 89,70 | 478 | 29.571.032 |
| 11/3/2024 | 89,58 | 90,00 | +1,00% | 88,79 | 90,65 | 89,44 | 89,30 | 90,00 | 366 | 44.327.156 |
| 8/3/2024 | 89,51 | 89,11 | -0,44% | 88,75 | 89,90 | 89,25 | 0,00 | 0,00 | 894 | 24.937.236 |
| 7/3/2024 | 89,78 | 89,50 | -0,11% | 88,52 | 89,95 | 89,35 | 89,50 | 89,69 | 1.943 | 43.951.985 |
| 6/3/2024 | 90,37 | 89,60 | -0,64% | 89,55 | 90,37 | 89,71 | 89,60 | 89,98 | 595 | 56.652.466 |
| 5/3/2024 | 90,08 | 90,18 | +0,14% | 89,78 | 90,29 | 89,98 | 89,93 | 90,18 | 153 | 19.337.882 |
| 4/3/2024 | 90,09 | 90,05 | -0,04% | 89,81 | 90,09 | 90,00 | 89,92 | 90,05 | 223 | 10.134.748 |
| 1/3/2024 | 90,71 | 90,09 | -1,77% | 89,65 | 90,79 | 90,18 | 90,08 | 90,10 | 194 | 9.577.441 |
| 29/2/2024 | 92,00 | 91,71 | +0,07% | 91,48 | 92,01 | 91,81 | 91,70 | 91,93 | 419 | 33.238.113 |
| 28/2/2024 | 91,26 | 91,65 | +0,64% | 90,80 | 91,68 | 91,21 | 91,65 | 92,39 | 204 | 16.354.609 |
| 27/2/2024 | 91,99 | 91,07 | -1,00% | 90,96 | 91,99 | 91,12 | 90,99 | 91,07 | 2.081 | 59.147.540 |
| 26/2/2024 | 93,50 | 91,99 | -2,13% | 91,67 | 93,50 | 92,28 | 91,68 | 91,99 | 321 | 56.771.619 |
| 23/2/2024 | 93,31 | 93,99 | +0,73% | 92,99 | 94,00 | 93,28 | 0,00 | 0,00 | 268 | 24.674.538 |
| 22/2/2024 | 93,15 | 93,31 | +0,19% | 92,92 | 93,45 | 93,24 | 93,22 | 93,30 | 449 | 10.555.335 |
| 21/2/2024 | 93,12 | 93,13 | 0,00% | 92,37 | 93,13 | 92,88 | 93,00 | 93,13 | 1.308 | 29.444.741 |
| 20/2/2024 | 93,90 | 93,13 | -0,82% | 92,71 | 94,00 | 93,40 | 92,90 | 93,13 | 193 | 18.484.656 |
| 19/2/2024 | 93,90 | 93,90 | 0,00% | 93,10 | 94,00 | 93,70 | 93,65 | 93,90 | 239 | 24.128.062 |
| 16/2/2024 | 93,19 | 93,90 | +0,76% | 93,11 | 94,45 | 93,62 | 93,75 | 93,90 | 237 | 12.479.592 |
| 15/2/2024 | 92,07 | 93,19 | +1,23% | 91,71 | 93,20 | 92,72 | 92,80 | 93,20 | 171 | 16.403.481 |
| 14/2/2024 | 92,00 | 92,06 | +0,05% | 91,45 | 93,24 | 92,29 | 92,06 | 92,88 | 225 | 25.151.426 |
| 9/2/2024 | 93,12 | 92,01 | -1,17% | 92,01 | 93,31 | 92,54 | 0,00 | 0,00 | 203 | 33.585.927 |
| 8/2/2024 | 93,05 | 93,10 | +0,05% | 93,03 | 94,38 | 93,29 | 93,12 | 93,20 | 950 | 21.738.353 |
| 7/2/2024 | 94,20 | 93,05 | -1,01% | 93,00 | 94,45 | 94,05 | 93,00 | 93,05 | 739 | 19.769.659 |
| 6/2/2024 | 93,92 | 94,00 | +0,09% | 93,80 | 94,38 | 94,11 | 94,00 | 94,11 | 114 | 8.940.883 |
| 5/2/2024 | 94,25 | 93,92 | -0,35% | 93,50 | 94,56 | 93,94 | 93,92 | 94,00 | 202 | 13.443.228 |
| 2/2/2024 | 95,00 | 94,25 | -0,79% | 93,55 | 95,00 | 94,48 | 94,07 | 94,25 | 160 | 25.756.242 |
| 1/2/2024 | 93,80 | 95,00 | +0,16% | 92,55 | 95,50 | 94,14 | 94,53 | 95,39 | 1.078 | 51.525.239 |
| 31/1/2024 | 95,51 | 94,85 | -0,69% | 94,44 | 95,74 | 95,22 | 94,85 | 94,91 | 253 | 28.290.404 |
| 30/1/2024 | 95,79 | 95,51 | +0,22% | 95,03 | 95,80 | 95,57 | 95,04 | 95,51 | 133 | 33.612.585 |
| 29/1/2024 | 94,70 | 95,30 | +1,38% | 94,12 | 95,55 | 94,75 | 95,31 | 95,45 | 841 | 24.001.460 |
| 26/1/2024 | 95,39 | 94,00 | -1,46% | 93,61 | 99,43 | 94,63 | 93,73 | 94,00 | 2.038 | 85.437.963 |
| 25/1/2024 | 95,35 | 95,39 | +0,41% | 94,28 | 95,94 | 95,19 | 95,37 | 95,39 | 423 | 16.668.949 |
| 24/1/2024 | 95,10 | 95,00 | -0,11% | 93,61 | 95,75 | 94,86 | 95,00 | 95,12 | 1.370 | 42.756.213 |
| 23/1/2024 | 95,91 | 95,10 | -0,84% | 94,52 | 96,00 | 95,23 | 94,53 | 95,10 | 814 | 31.874.499 |
| 22/1/2024 | 94,42 | 95,91 | +1,58% | 93,86 | 97,15 | 94,71 | 94,69 | 95,91 | 1.081 | 26.510.088 |