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.
KNHF11 - FII KINEA HF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 87,56 | 90,00 | +2,79% | 87,56 | 90,00 | 88,86 | 89,39 | 90,00 | 3.431 | 253.536.331 |
| 16/4/2025 | 87,99 | 87,56 | +0,49% | 86,90 | 87,99 | 87,38 | 87,56 | 87,57 | 3.114 | 138.432.857 |
| 15/4/2025 | 87,00 | 87,13 | +0,37% | 86,79 | 88,00 | 87,15 | 87,11 | 87,59 | 5.727 | 292.023.809 |
| 14/4/2025 | 86,48 | 86,81 | +0,38% | 86,19 | 86,83 | 86,61 | 86,73 | 86,81 | 5.886 | 308.333.715 |
| 11/4/2025 | 86,99 | 86,48 | -0,43% | 86,29 | 87,00 | 86,68 | 86,48 | 86,85 | 8.435 | 261.640.927 |
| 10/4/2025 | 86,40 | 86,85 | +0,64% | 86,01 | 86,90 | 86,38 | 86,63 | 86,85 | 7.768 | 769.975.251 |
| 9/4/2025 | 87,20 | 86,30 | -1,03% | 86,16 | 87,20 | 86,49 | 86,30 | 86,60 | 7.956 | 495.551.401 |
| 8/4/2025 | 87,48 | 87,20 | +0,24% | 86,86 | 87,79 | 87,18 | 86,94 | 87,20 | 4.858 | 257.370.485 |
| 7/4/2025 | 87,30 | 86,99 | -1,15% | 86,55 | 87,49 | 86,84 | 86,99 | 87,20 | 6.798 | 318.453.109 |
| 4/4/2025 | 88,32 | 88,00 | -0,11% | 86,99 | 88,32 | 87,73 | 87,81 | 88,00 | 4.812 | 290.931.815 |
| 3/4/2025 | 87,99 | 88,10 | +0,13% | 87,75 | 88,61 | 88,23 | 88,10 | 88,25 | 4.497 | 204.282.272 |
| 2/4/2025 | 87,96 | 87,99 | -0,10% | 87,06 | 88,47 | 87,80 | 87,67 | 87,99 | 7.621 | 806.552.478 |
| 1/4/2025 | 88,95 | 88,08 | -0,82% | 88,00 | 89,40 | 88,55 | 88,01 | 88,08 | 5.816 | 374.931.198 |
| 31/3/2025 | 89,09 | 88,81 | -0,27% | 88,61 | 90,49 | 89,76 | 88,81 | 89,58 | 5.158 | 446.059.831 |
| 28/3/2025 | 89,19 | 89,05 | -0,16% | 88,99 | 90,44 | 89,55 | 89,05 | 89,53 | 4.573 | 463.025.018 |
| 27/3/2025 | 87,95 | 89,19 | +1,31% | 87,95 | 89,69 | 89,31 | 89,08 | 89,19 | 8.339 | 537.937.452 |
| 26/3/2025 | 88,00 | 88,04 | +0,05% | 88,00 | 89,39 | 88,05 | 88,04 | 88,33 | 4.204 | 3.846.761.956 |
| 25/3/2025 | 88,00 | 88,00 | 0,00% | 88,00 | 88,97 | 88,43 | 87,99 | 88,00 | 6.294 | 401.412.893 |
| 24/3/2025 | 88,75 | 88,00 | 0,00% | 87,55 | 89,35 | 88,24 | 87,99 | 88,00 | 11.216 | 505.363.300 |
| 21/3/2025 | 87,55 | 88,00 | +0,51% | 87,55 | 88,79 | 88,30 | 88,00 | 88,13 | 5.699 | 528.938.416 |
| 20/3/2025 | 87,80 | 87,55 | -0,27% | 87,01 | 88,45 | 87,80 | 87,53 | 87,55 | 5.935 | 654.477.319 |
| 19/3/2025 | 86,98 | 87,79 | +0,91% | 86,98 | 88,10 | 87,55 | 87,70 | 87,79 | 6.534 | 448.488.316 |
| 18/3/2025 | 85,87 | 87,00 | +1,32% | 85,86 | 88,44 | 87,22 | 86,99 | 87,00 | 5.552 | 450.133.087 |
| 17/3/2025 | 85,55 | 85,87 | +1,02% | 85,01 | 86,30 | 85,82 | 85,88 | 85,99 | 7.894 | 397.901.013 |
| 14/3/2025 | 84,90 | 85,00 | +0,59% | 84,30 | 86,75 | 85,45 | 85,00 | 85,26 | 6.489 | 393.623.639 |
| 13/3/2025 | 84,41 | 84,50 | +0,34% | 83,41 | 84,79 | 84,47 | 84,40 | 84,50 | 4.875 | 263.763.105 |
| 12/3/2025 | 83,26 | 84,21 | +1,14% | 83,16 | 84,58 | 84,05 | 83,95 | 84,21 | 5.979 | 297.137.895 |
| 11/3/2025 | 81,99 | 83,26 | +1,55% | 81,70 | 84,00 | 82,75 | 83,05 | 83,26 | 7.245 | 298.999.866 |
| 10/3/2025 | 81,25 | 81,99 | +0,21% | 81,25 | 83,23 | 82,44 | 81,98 | 81,99 | 6.003 | 301.454.341 |
| 7/3/2025 | 81,46 | 81,82 | +0,86% | 81,08 | 81,96 | 81,54 | 81,78 | 81,82 | 8.136 | 383.730.409 |
| 6/3/2025 | 82,00 | 81,12 | -1,07% | 80,80 | 82,56 | 81,43 | 81,12 | 81,25 | 8.144 | 417.572.695 |
| 5/3/2025 | 84,28 | 82,00 | -3,88% | 82,00 | 84,28 | 82,90 | 82,00 | 82,50 | 1.884 | 214.872.360 |
| 28/2/2025 | 85,05 | 85,31 | -0,56% | 85,00 | 85,90 | 85,56 | 85,31 | 85,37 | 7.880 | 365.173.294 |
| 27/2/2025 | 83,80 | 85,79 | +2,51% | 83,77 | 86,00 | 85,03 | 85,73 | 85,79 | 4.953 | 477.013.761 |
| 26/2/2025 | 86,01 | 83,69 | -2,67% | 83,41 | 86,48 | 85,38 | 83,69 | 84,49 | 3.237 | 332.420.053 |
| 25/2/2025 | 85,00 | 85,99 | +1,16% | 84,50 | 85,99 | 85,39 | 85,45 | 85,99 | 1.523 | 331.473.568 |
| 24/2/2025 | 83,39 | 85,00 | +1,93% | 83,00 | 86,00 | 85,08 | 84,91 | 85,10 | 9.441 | 587.307.453 |
| 21/2/2025 | 80,85 | 83,39 | +3,44% | 80,67 | 84,89 | 82,97 | 83,20 | 83,39 | 8.519 | 453.413.660 |
| 20/2/2025 | 78,53 | 80,62 | +2,66% | 78,53 | 80,88 | 79,84 | 80,62 | 80,83 | 3.951 | 346.252.774 |
| 19/2/2025 | 78,36 | 78,53 | -0,22% | 78,00 | 79,31 | 78,57 | 78,53 | 78,55 | 3.642 | 400.647.904 |
| 18/2/2025 | 77,70 | 78,70 | +1,35% | 77,65 | 78,90 | 78,60 | 78,37 | 78,70 | 7.678 | 401.560.987 |
| 17/2/2025 | 76,55 | 77,65 | +1,49% | 76,55 | 77,98 | 77,37 | 77,65 | 77,73 | 4.319 | 361.976.134 |
| 14/2/2025 | 75,30 | 76,51 | +1,31% | 75,30 | 76,76 | 76,02 | 76,49 | 76,51 | 4.435 | 415.769.861 |
| 13/2/2025 | 76,30 | 75,52 | -0,98% | 75,04 | 76,95 | 75,91 | 75,52 | 75,98 | 5.730 | 480.468.557 |
| 12/2/2025 | 76,85 | 76,27 | -0,73% | 76,10 | 77,23 | 76,57 | 76,26 | 76,27 | 2.911 | 367.569.376 |
| 11/2/2025 | 78,36 | 76,83 | -1,95% | 76,23 | 79,28 | 77,23 | 76,83 | 76,89 | 4.591 | 411.857.431 |
| 10/2/2025 | 75,49 | 78,36 | +3,80% | 74,98 | 78,75 | 77,03 | 77,62 | 78,36 | 8.323 | 830.065.088 |
| 7/2/2025 | 75,05 | 75,49 | +0,57% | 74,80 | 75,64 | 75,11 | 75,26 | 75,49 | 5.415 | 455.212.807 |
| 6/2/2025 | 74,80 | 75,06 | +0,23% | 74,06 | 75,46 | 74,85 | 74,60 | 75,06 | 2.389 | 504.209.336 |
| 5/2/2025 | 74,25 | 74,89 | +0,12% | 73,69 | 75,89 | 74,86 | 74,60 | 74,89 | 10.233 | 1.064.610.473 |
| 4/2/2025 | 75,41 | 74,80 | -0,82% | 74,60 | 75,98 | 75,04 | 74,78 | 74,80 | 8.684 | 685.411.479 |
| 3/2/2025 | 76,24 | 75,42 | -2,23% | 74,88 | 76,87 | 75,49 | 75,42 | 75,62 | 2.710 | 500.623.255 |
| 31/1/2025 | 76,83 | 77,14 | +0,40% | 76,55 | 77,78 | 77,03 | 77,14 | 77,15 | 6.964 | 593.023.890 |
| 30/1/2025 | 76,43 | 76,83 | +0,34% | 76,01 | 77,20 | 76,55 | 76,70 | 76,83 | 2.401 | 455.797.653 |
| 29/1/2025 | 76,43 | 76,57 | +0,20% | 76,25 | 77,20 | 76,61 | 76,41 | 76,57 | 3.828 | 442.444.377 |
| 28/1/2025 | 77,15 | 76,42 | -0,95% | 76,25 | 77,69 | 76,63 | 76,42 | 76,75 | 2.314 | 472.364.374 |
| 27/1/2025 | 78,06 | 77,15 | -1,18% | 77,05 | 78,07 | 77,42 | 77,15 | 77,37 | 4.563 | 444.979.547 |
| 24/1/2025 | 78,11 | 78,07 | -0,05% | 77,90 | 78,39 | 78,10 | 78,06 | 78,07 | 3.863 | 245.842.132 |
| 23/1/2025 | 78,88 | 78,11 | -0,98% | 78,05 | 79,48 | 78,49 | 78,11 | 78,39 | 4.346 | 346.893.823 |
| 22/1/2025 | 79,35 | 78,88 | -0,59% | 78,60 | 79,35 | 78,92 | 78,88 | 78,92 | 5.623 | 362.326.675 |
| 21/1/2025 | 79,00 | 79,35 | +0,08% | 79,00 | 80,69 | 79,82 | 79,35 | 79,74 | 6.714 | 579.924.648 |
| 20/1/2025 | 80,26 | 79,29 | -1,55% | 78,83 | 80,54 | 79,42 | 78,93 | 79,30 | 6.376 | 486.213.256 |
| 17/1/2025 | 81,97 | 80,54 | -2,98% | 80,00 | 81,97 | 80,67 | 80,54 | 80,80 | 10.206 | 509.118.447 |
| 16/1/2025 | 82,06 | 83,01 | +0,95% | 81,28 | 84,50 | 82,88 | 82,51 | 82,99 | 6.286 | 277.137.999 |
| 15/1/2025 | 80,00 | 82,23 | +2,79% | 79,90 | 83,64 | 81,51 | 81,94 | 82,23 | 5.697 | 524.797.422 |
| 14/1/2025 | 81,10 | 80,00 | -0,89% | 79,51 | 81,21 | 80,51 | 80,00 | 80,30 | 7.191 | 318.798.826 |
| 13/1/2025 | 81,32 | 80,72 | -0,74% | 80,50 | 81,32 | 81,02 | 80,72 | 80,87 | 4.137 | 228.738.122 |
| 10/1/2025 | 79,92 | 81,32 | +1,75% | 79,50 | 81,35 | 79,97 | 80,95 | 81,32 | 8.083 | 561.536.454 |
| 9/1/2025 | 80,58 | 79,92 | -0,46% | 79,00 | 82,00 | 79,88 | 79,92 | 79,93 | 5.616 | 566.477.105 |
| 8/1/2025 | 82,41 | 80,29 | -2,57% | 80,29 | 82,41 | 81,64 | 80,29 | 81,04 | 3.028 | 227.192.264 |
| 7/1/2025 | 82,20 | 82,41 | +0,26% | 81,69 | 82,94 | 82,23 | 82,34 | 82,41 | 10.427 | 210.533.467 |
| 6/1/2025 | 81,91 | 82,20 | +0,27% | 81,91 | 83,92 | 82,93 | 82,00 | 82,48 | 5.540 | 364.566.834 |
| 3/1/2025 | 82,60 | 81,98 | -0,75% | 81,92 | 83,12 | 82,61 | 81,98 | 82,45 | 2.115 | 239.959.516 |
| 2/1/2025 | 81,11 | 82,60 | -1,34% | 80,78 | 82,66 | 81,81 | 82,59 | 82,60 | 1.885 | 206.426.888 |
| 30/12/2024 | 86,46 | 83,72 | -3,17% | 83,60 | 86,93 | 84,68 | 83,72 | 84,21 | 1.760 | 239.001.896 |
| 27/12/2024 | 83,41 | 86,46 | +3,66% | 83,41 | 86,85 | 84,89 | 86,20 | 86,50 | 4.913 | 268.912.306 |
| 26/12/2024 | 81,67 | 83,41 | +2,13% | 81,50 | 83,90 | 83,20 | 83,41 | 83,63 | 2.833 | 302.102.887 |
| 23/12/2024 | 78,70 | 81,67 | +3,77% | 78,54 | 82,88 | 81,38 | 81,48 | 81,67 | 4.124 | 530.252.056 |
| 20/12/2024 | 76,90 | 78,70 | +3,13% | 76,90 | 80,00 | 79,13 | 78,64 | 78,70 | 8.899 | 646.486.140 |
| 19/12/2024 | 76,02 | 76,31 | -0,16% | 76,02 | 77,37 | 76,45 | 76,27 | 76,73 | 7.054 | 552.748.279 |
| 18/12/2024 | 78,00 | 76,43 | -2,01% | 76,05 | 78,00 | 76,81 | 76,36 | 76,43 | 3.025 | 510.131.227 |
| 17/12/2024 | 77,50 | 78,00 | +0,30% | 77,05 | 78,19 | 77,53 | 78,00 | 78,10 | 7.058 | 573.233.547 |
| 16/12/2024 | 78,20 | 77,77 | -0,55% | 77,60 | 78,53 | 78,01 | 77,75 | 77,77 | 5.354 | 519.910.676 |
| 13/12/2024 | 77,71 | 78,20 | +0,63% | 77,13 | 78,24 | 77,65 | 77,93 | 78,20 | 5.267 | 517.281.364 |
| 12/12/2024 | 77,95 | 77,71 | -0,56% | 77,45 | 78,13 | 77,76 | 77,71 | 78,04 | 3.373 | 653.652.468 |
| 11/12/2024 | 78,50 | 78,15 | -1,19% | 77,66 | 79,01 | 78,21 | 78,15 | 78,24 | 7.332 | 770.412.258 |
| 10/12/2024 | 78,72 | 79,09 | +0,47% | 78,04 | 79,16 | 78,50 | 78,55 | 79,09 | 6.457 | 849.736.693 |
| 9/12/2024 | 80,42 | 78,72 | -2,10% | 78,03 | 80,57 | 79,32 | 78,72 | 78,90 | 9.867 | 770.045.171 |
| 6/12/2024 | 81,00 | 80,41 | -0,88% | 80,03 | 82,31 | 81,18 | 80,42 | 80,68 | 8.441 | 691.769.270 |
| 5/12/2024 | 81,60 | 81,12 | -0,89% | 80,55 | 82,70 | 81,36 | 80,91 | 81,12 | 4.140 | 475.951.197 |
| 4/12/2024 | 84,00 | 81,85 | -2,73% | 81,48 | 84,01 | 82,28 | 81,85 | 81,87 | 3.647 | 749.581.213 |
| 3/12/2024 | 83,74 | 84,15 | +0,36% | 83,01 | 85,45 | 83,94 | 83,95 | 84,15 | 6.185 | 1.018.530.959 |
| 2/12/2024 | 84,14 | 83,85 | -1,58% | 83,02 | 84,26 | 83,68 | 83,65 | 83,85 | 4.641 | 434.559.516 |
| 29/11/2024 | 86,00 | 85,20 | -0,35% | 84,77 | 86,00 | 85,32 | 85,20 | 85,22 | 5.877 | 250.727.334 |
| 28/11/2024 | 86,00 | 85,50 | -0,93% | 85,00 | 86,55 | 85,75 | 85,50 | 85,88 | 6.045 | 415.263.222 |
| 27/11/2024 | 86,89 | 86,30 | -0,68% | 86,01 | 88,11 | 86,88 | 86,32 | 86,51 | 11.324 | 736.429.501 |
| 26/11/2024 | 87,13 | 86,89 | -0,28% | 86,60 | 88,00 | 87,10 | 86,85 | 86,89 | 3.342 | 385.267.620 |
| 25/11/2024 | 86,78 | 87,13 | +0,44% | 86,78 | 87,95 | 87,10 | 87,12 | 87,13 | 5.052 | 448.509.567 |
| 22/11/2024 | 86,50 | 86,75 | +0,25% | 86,30 | 87,03 | 86,61 | 86,75 | 86,90 | 4.161 | 502.658.511 |
| 21/11/2024 | 87,20 | 86,53 | -0,77% | 86,35 | 87,20 | 86,71 | 86,51 | 86,53 | 3.143 | 475.568.397 |
| 19/11/2024 | 87,35 | 87,20 | +0,08% | 86,88 | 87,57 | 87,11 | 87,20 | 87,42 | 1.891 | 375.245.911 |
| 18/11/2024 | 86,34 | 87,13 | +0,83% | 86,34 | 87,64 | 87,10 | 87,13 | 87,31 | 2.952 | 411.004.937 |
| 14/11/2024 | 86,20 | 86,41 | -0,54% | 86,00 | 86,65 | 86,29 | 86,41 | 86,44 | 4.156 | 451.270.130 |
| 13/11/2024 | 87,91 | 86,88 | -0,94% | 86,04 | 88,11 | 87,09 | 86,87 | 86,88 | 4.771 | 515.958.640 |
| 12/11/2024 | 88,00 | 87,70 | -0,59% | 87,32 | 88,30 | 87,85 | 87,64 | 87,70 | 2.909 | 322.156.168 |
| 11/11/2024 | 90,19 | 88,22 | -2,18% | 87,40 | 90,20 | 89,08 | 88,22 | 88,29 | 3.078 | 433.532.828 |
| 8/11/2024 | 90,00 | 90,19 | +0,17% | 89,65 | 90,96 | 90,01 | 90,19 | 90,35 | 5.163 | 213.058.108 |
| 7/11/2024 | 89,19 | 90,04 | +0,90% | 88,91 | 90,72 | 89,90 | 90,04 | 90,31 | 1.815 | 411.512.028 |
| 6/11/2024 | 89,38 | 89,24 | -0,16% | 88,93 | 89,38 | 89,13 | 89,07 | 89,24 | 1.261 | 386.445.391 |
| 5/11/2024 | 89,42 | 89,38 | -0,11% | 89,18 | 89,99 | 89,46 | 89,38 | 89,50 | 4.868 | 444.402.243 |
| 4/11/2024 | 87,84 | 89,48 | +1,98% | 87,75 | 89,75 | 89,16 | 89,31 | 89,48 | 9.526 | 871.434.915 |
| 1/11/2024 | 88,34 | 87,74 | -1,75% | 87,00 | 88,40 | 87,82 | 87,74 | 87,82 | 4.775 | 748.977.605 |
| 31/10/2024 | 88,76 | 89,30 | +0,59% | 88,60 | 89,99 | 89,12 | 89,10 | 89,30 | 3.916 | 446.318.910 |
| 30/10/2024 | 88,88 | 88,78 | -0,25% | 88,72 | 89,13 | 88,90 | 88,78 | 89,00 | 2.651 | 456.003.089 |
| 29/10/2024 | 89,77 | 89,00 | -0,86% | 89,00 | 90,19 | 89,62 | 89,00 | 89,10 | 4.569 | 373.287.516 |
| 28/10/2024 | 87,77 | 89,77 | +2,01% | 87,77 | 90,29 | 89,75 | 89,77 | 90,00 | 3.743 | 612.223.349 |
| 25/10/2024 | 87,65 | 88,00 | +0,40% | 87,50 | 88,77 | 87,97 | 88,00 | 88,10 | 4.664 | 579.706.330 |
| 24/10/2024 | 88,43 | 87,65 | -0,89% | 86,61 | 88,43 | 87,54 | 87,60 | 87,65 | 2.829 | 670.640.132 |
| 23/10/2024 | 88,60 | 88,44 | -0,19% | 88,00 | 88,72 | 88,20 | 88,24 | 88,45 | 3.102 | 714.196.965 |
| 22/10/2024 | 89,01 | 88,61 | -0,66% | 88,50 | 89,27 | 88,98 | 88,61 | 88,93 | 3.911 | 538.694.489 |
| 21/10/2024 | 89,89 | 89,20 | -0,79% | 89,12 | 89,90 | 89,37 | 89,20 | 89,24 | 2.745 | 463.029.771 |
| 18/10/2024 | 89,79 | 89,91 | +0,01% | 89,50 | 90,03 | 89,83 | 89,91 | 89,92 | 3.693 | 430.215.290 |
| 17/10/2024 | 90,01 | 89,90 | -0,12% | 89,61 | 90,37 | 89,95 | 89,90 | 90,03 | 2.867 | 604.441.964 |
| 16/10/2024 | 91,74 | 90,01 | -1,90% | 90,00 | 91,74 | 90,28 | 90,01 | 90,02 | 9.632 | 786.487.598 |
| 15/10/2024 | 90,20 | 91,75 | +1,88% | 90,15 | 91,99 | 90,96 | 91,65 | 91,75 | 5.207 | 743.107.926 |
| 14/10/2024 | 91,15 | 90,06 | -1,36% | 89,99 | 91,15 | 90,47 | 90,02 | 90,06 | 2.658 | 358.003.562 |
| 11/10/2024 | 91,10 | 91,30 | -0,44% | 91,00 | 91,61 | 91,23 | 91,25 | 91,30 | 3.442 | 263.634.572 |
| 10/10/2024 | 92,13 | 91,70 | -0,54% | 90,72 | 92,37 | 91,43 | 91,69 | 91,70 | 2.471 | 600.886.608 |
| 9/10/2024 | 93,05 | 92,20 | -1,16% | 92,05 | 93,44 | 92,53 | 92,13 | 92,20 | 2.857 | 369.528.436 |
| 8/10/2024 | 94,25 | 93,28 | -1,42% | 92,90 | 94,50 | 93,31 | 93,11 | 93,28 | 3.652 | 486.547.535 |
| 7/10/2024 | 93,49 | 94,62 | +1,21% | 93,30 | 94,92 | 94,26 | 94,54 | 94,62 | 11.052 | 803.339.023 |
| 4/10/2024 | 93,60 | 93,49 | +0,83% | 93,04 | 93,67 | 93,34 | 93,23 | 93,49 | 2.970 | 346.016.945 |
| 3/10/2024 | 93,01 | 92,72 | -0,41% | 92,63 | 93,85 | 93,22 | 92,72 | 93,45 | 7.630 | 654.380.561 |
| 2/10/2024 | 92,70 | 93,10 | +0,49% | 92,70 | 94,73 | 93,60 | 93,09 | 93,10 | 4.451 | 563.300.889 |
| 1/10/2024 | 93,40 | 92,65 | -1,85% | 92,61 | 93,98 | 93,16 | 92,65 | 92,90 | 3.443 | 640.211.491 |
| 30/9/2024 | 95,81 | 94,40 | +0,05% | 94,00 | 95,81 | 94,69 | 94,40 | 94,43 | 1.778 | 476.176.820 |
| 26/9/2024 | 94,73 | 94,35 | -0,40% | 94,06 | 94,97 | 94,44 | 94,19 | 94,35 | 2.510 | 375.480.982 |
| 25/9/2024 | 95,00 | 94,73 | -0,28% | 94,62 | 95,50 | 94,92 | 94,73 | 94,92 | 1.769 | 299.560.416 |
| 24/9/2024 | 94,90 | 95,00 | +0,11% | 94,50 | 95,77 | 95,11 | 95,00 | 95,04 | 2.316 | 596.975.325 |
| 23/9/2024 | 95,20 | 94,90 | -0,19% | 94,50 | 95,51 | 94,92 | 94,59 | 94,90 | 2.627 | 419.348.836 |
| 20/9/2024 | 95,87 | 95,08 | -0,84% | 95,01 | 95,97 | 95,44 | 95,08 | 95,22 | 5.031 | 257.889.412 |
| 19/9/2024 | 95,55 | 95,89 | +0,36% | 95,00 | 95,97 | 95,40 | 95,70 | 95,89 | 4.200 | 337.058.476 |
| 18/9/2024 | 95,15 | 95,55 | +0,42% | 95,15 | 95,71 | 95,47 | 95,35 | 95,55 | 3.311 | 246.426.275 |
| 17/9/2024 | 95,40 | 95,15 | -0,31% | 95,05 | 96,00 | 95,36 | 95,15 | 95,56 | 2.354 | 457.820.760 |
| 16/9/2024 | 95,01 | 95,45 | +0,32% | 94,50 | 95,50 | 95,13 | 95,41 | 95,45 | 5.561 | 471.798.768 |
| 13/9/2024 | 95,10 | 95,15 | -0,08% | 94,81 | 95,20 | 95,00 | 95,13 | 95,15 | 6.545 | 440.307.106 |
| 12/9/2024 | 95,69 | 95,23 | -0,53% | 95,00 | 95,71 | 95,23 | 95,23 | 95,25 | 2.418 | 384.739.528 |
| 11/9/2024 | 96,10 | 95,74 | -0,41% | 95,50 | 96,40 | 95,84 | 95,53 | 95,74 | 2.156 | 226.958.837 |
| 10/9/2024 | 95,74 | 96,13 | +0,35% | 95,70 | 96,43 | 96,00 | 95,90 | 96,18 | 2.590 | 381.895.770 |
| 9/9/2024 | 96,05 | 95,79 | -0,17% | 95,74 | 96,40 | 96,06 | 95,75 | 95,79 | 2.697 | 341.032.507 |
| 6/9/2024 | 96,31 | 95,95 | -0,09% | 95,90 | 96,57 | 96,13 | 95,95 | 96,28 | 5.109 | 327.666.162 |
| 5/9/2024 | 96,38 | 96,04 | -0,38% | 96,00 | 97,01 | 96,29 | 96,39 | 96,57 | 5.634 | 277.888.950 |
| 4/9/2024 | 96,73 | 96,41 | -0,17% | 96,07 | 97,09 | 96,38 | 96,20 | 96,41 | 2.748 | 300.814.519 |
| 3/9/2024 | 97,50 | 96,57 | -0,38% | 96,25 | 97,50 | 96,56 | 96,47 | 96,57 | 1.818 | 197.613.801 |
| 2/9/2024 | 97,64 | 96,94 | -1,42% | 96,91 | 97,65 | 97,40 | 96,94 | 97,06 | 3.456 | 308.358.372 |
| 30/8/2024 | 98,00 | 98,34 | +0,37% | 97,50 | 98,34 | 97,92 | 97,70 | 98,34 | 2.887 | 206.451.632 |
| 29/8/2024 | 98,50 | 97,98 | -1,08% | 97,98 | 98,95 | 98,32 | 97,90 | 97,98 | 2.543 | 200.743.092 |
| 28/8/2024 | 98,00 | 99,05 | +1,07% | 97,61 | 99,29 | 98,37 | 98,44 | 99,05 | 4.552 | 546.202.886 |
| 27/8/2024 | 98,00 | 98,00 | -0,10% | 97,56 | 98,45 | 97,97 | 97,89 | 98,13 | 4.558 | 341.528.948 |
| 26/8/2024 | 97,89 | 98,10 | +0,62% | 97,28 | 98,39 | 97,82 | 97,61 | 98,11 | 2.209 | 281.890.427 |
| 23/8/2024 | 97,21 | 97,50 | +0,32% | 97,02 | 98,17 | 97,81 | 97,50 | 97,89 | 4.522 | 398.306.880 |
| 22/8/2024 | 97,60 | 97,19 | -0,42% | 96,35 | 98,04 | 97,08 | 97,20 | 97,96 | 3.885 | 373.275.811 |
| 21/8/2024 | 97,23 | 97,60 | +0,38% | 96,53 | 97,60 | 97,30 | 97,48 | 97,80 | 1.846 | 184.527.493 |
| 20/8/2024 | 97,80 | 97,23 | -0,38% | 97,02 | 97,84 | 97,34 | 97,06 | 97,23 | 1.519 | 163.164.004 |
| 19/8/2024 | 97,40 | 97,60 | +0,65% | 97,07 | 97,84 | 97,53 | 97,55 | 97,60 | 1.607 | 256.523.827 |
| 16/8/2024 | 96,81 | 96,97 | +0,66% | 96,61 | 97,75 | 97,04 | 96,97 | 96,99 | 3.339 | 220.298.819 |
| 15/8/2024 | 96,20 | 96,33 | +0,08% | 95,97 | 96,81 | 96,41 | 96,33 | 96,81 | 3.975 | 266.726.696 |
| 14/8/2024 | 95,91 | 96,25 | -0,05% | 95,86 | 96,28 | 96,09 | 96,00 | 96,25 | 2.240 | 249.384.638 |
| 13/8/2024 | 95,83 | 96,30 | +0,49% | 95,50 | 96,49 | 95,90 | 96,13 | 96,30 | 2.432 | 215.227.121 |
| 12/8/2024 | 94,80 | 95,83 | +1,08% | 94,69 | 95,85 | 95,01 | 95,31 | 95,83 | 2.576 | 331.177.505 |
| 9/8/2024 | 94,13 | 94,81 | +0,65% | 93,88 | 94,81 | 94,41 | 94,51 | 94,81 | 5.571 | 342.741.954 |
| 8/8/2024 | 94,35 | 94,20 | -0,16% | 94,00 | 94,55 | 94,18 | 94,19 | 94,20 | 3.845 | 323.151.668 |
| 7/8/2024 | 94,50 | 94,35 | -0,50% | 94,21 | 94,82 | 94,53 | 94,35 | 94,40 | 1.366 | 235.502.683 |
| 6/8/2024 | 95,10 | 94,82 | -0,29% | 94,50 | 95,18 | 94,86 | 94,66 | 94,82 | 1.917 | 172.471.847 |
| 5/8/2024 | 95,15 | 95,10 | -0,05% | 94,49 | 95,32 | 95,04 | 95,07 | 95,10 | 4.152 | 263.364.419 |
| 2/8/2024 | 95,16 | 95,15 | -0,05% | 95,15 | 95,62 | 95,33 | 95,15 | 95,30 | 2.816 | 148.499.032 |
| 1/8/2024 | 96,50 | 95,20 | -1,68% | 94,95 | 96,50 | 95,51 | 95,15 | 95,20 | 4.630 | 275.329.338 |
| 31/7/2024 | 97,04 | 96,83 | +0,23% | 96,59 | 97,20 | 96,89 | 96,85 | 96,99 | 4.352 | 161.996.611 |
| 30/7/2024 | 96,86 | 96,61 | -0,20% | 96,51 | 97,20 | 96,81 | 96,57 | 96,80 | 5.967 | 199.012.557 |
| 29/7/2024 | 97,01 | 96,80 | -0,50% | 96,55 | 98,00 | 97,32 | 96,80 | 97,17 | 2.397 | 352.731.001 |
| 26/7/2024 | 96,90 | 97,29 | +0,22% | 96,60 | 97,41 | 96,93 | 97,00 | 97,30 | 3.005 | 194.067.323 |
| 25/7/2024 | 96,80 | 97,08 | -0,17% | 96,66 | 97,24 | 96,95 | 97,05 | 97,08 | 2.112 | 236.682.190 |
| 24/7/2024 | 96,90 | 97,25 | +0,24% | 96,90 | 97,70 | 97,20 | 97,20 | 97,24 | 950 | 147.051.962 |
| 23/7/2024 | 96,80 | 97,02 | +0,53% | 96,43 | 97,18 | 96,72 | 96,82 | 97,02 | 1.243 | 282.723.154 |
| 22/7/2024 | 96,43 | 96,51 | +0,08% | 96,43 | 97,59 | 96,80 | 96,51 | 96,71 | 2.824 | 281.021.744 |
| 19/7/2024 | 96,00 | 96,43 | +0,34% | 95,55 | 96,89 | 96,09 | 96,50 | 96,80 | 3.257 | 209.468.720 |
| 18/7/2024 | 96,15 | 96,10 | -0,05% | 95,60 | 96,15 | 95,90 | 96,00 | 96,10 | 1.272 | 224.464.904 |
| 17/7/2024 | 96,28 | 96,15 | -0,16% | 95,85 | 96,30 | 96,06 | 96,01 | 96,15 | 1.168 | 247.373.750 |
| 16/7/2024 | 96,50 | 96,30 | -0,20% | 95,85 | 96,52 | 96,13 | 96,20 | 96,30 | 1.401 | 301.808.065 |
| 15/7/2024 | 96,99 | 96,49 | -0,42% | 96,22 | 96,99 | 96,47 | 96,40 | 96,49 | 1.918 | 271.755.619 |
| 12/7/2024 | 96,50 | 96,90 | +0,33% | 96,35 | 97,00 | 96,74 | 96,80 | 96,90 | 3.598 | 226.454.503 |
| 11/7/2024 | 97,01 | 96,58 | -0,66% | 96,50 | 97,22 | 96,71 | 96,58 | 96,64 | 1.057 | 164.539.835 |
| 10/7/2024 | 97,15 | 97,22 | +0,07% | 96,91 | 98,09 | 97,17 | 96,98 | 97,22 | 3.143 | 337.586.652 |
| 9/7/2024 | 97,20 | 97,15 | -1,10% | 96,90 | 98,99 | 97,62 | 97,13 | 97,15 | 4.341 | 236.251.140 |
| 8/7/2024 | 97,29 | 98,23 | +1,17% | 96,34 | 98,99 | 98,20 | 98,23 | 98,46 | 5.922 | 567.261.819 |
| 5/7/2024 | 94,88 | 97,09 | +2,33% | 94,71 | 97,89 | 96,61 | 96,55 | 97,09 | 8.143 | 802.147.713 |
| 4/7/2024 | 94,07 | 94,88 | +0,86% | 94,07 | 95,27 | 94,64 | 94,55 | 95,07 | 2.396 | 451.745.103 |
| 3/7/2024 | 94,00 | 94,07 | -0,08% | 93,68 | 94,42 | 94,02 | 94,07 | 94,26 | 6.090 | 433.952.876 |
| 2/7/2024 | 95,23 | 94,15 | -1,15% | 93,65 | 95,31 | 94,17 | 94,00 | 94,15 | 5.732 | 512.940.625 |
| 1/7/2024 | 96,11 | 95,25 | -2,98% | 95,00 | 97,05 | 95,35 | 95,25 | 95,30 | 2.002 | 335.115.274 |
| 28/6/2024 | 94,99 | 98,18 | +3,98% | 94,87 | 98,19 | 97,01 | 98,00 | 98,17 | 6.856 | 930.801.371 |
| 27/6/2024 | 94,03 | 94,42 | +0,30% | 94,03 | 94,50 | 94,28 | 94,41 | 94,42 | 2.699 | 223.500.936 |
| 26/6/2024 | 94,28 | 94,14 | -0,15% | 94,01 | 94,99 | 94,26 | 94,15 | 94,20 | 3.146 | 337.697.630 |
| 25/6/2024 | 94,35 | 94,28 | -0,01% | 93,99 | 94,35 | 94,20 | 94,27 | 94,28 | 2.241 | 213.245.092 |
| 24/6/2024 | 94,27 | 94,29 | +0,01% | 94,01 | 94,35 | 94,14 | 94,10 | 94,29 | 1.017 | 278.656.405 |
| 21/6/2024 | 94,34 | 94,28 | -0,23% | 93,97 | 94,58 | 94,24 | 94,22 | 94,28 | 1.877 | 394.003.236 |
| 20/6/2024 | 94,66 | 94,50 | -0,16% | 94,00 | 94,86 | 94,42 | 94,50 | 94,52 | 1.399 | 421.160.897 |
| 19/6/2024 | 94,81 | 94,65 | -0,17% | 94,34 | 95,26 | 94,63 | 94,51 | 94,65 | 3.462 | 534.136.585 |
| 18/6/2024 | 95,39 | 94,81 | -0,63% | 94,60 | 95,62 | 95,03 | 94,80 | 94,81 | 1.759 | 512.093.959 |
| 17/6/2024 | 95,39 | 95,41 | -0,20% | 95,00 | 96,10 | 95,42 | 95,30 | 95,41 | 2.657 | 496.693.135 |
| 14/6/2024 | 95,75 | 95,60 | -0,23% | 95,36 | 96,03 | 95,70 | 95,60 | 95,89 | 3.467 | 487.186.629 |
| 13/6/2024 | 95,83 | 95,82 | -0,01% | 95,50 | 96,28 | 95,86 | 95,80 | 95,82 | 1.181 | 323.712.933 |
| 12/6/2024 | 96,68 | 95,83 | -1,04% | 95,60 | 96,79 | 95,94 | 95,61 | 95,83 | 2.252 | 336.454.081 |
| 11/6/2024 | 95,80 | 96,84 | +1,09% | 95,23 | 96,93 | 95,95 | 96,00 | 96,84 | 1.721 | 723.644.253 |
| 10/6/2024 | 96,00 | 95,80 | -0,22% | 95,50 | 96,82 | 96,00 | 95,80 | 95,91 | 1.866 | 530.703.157 |
| 7/6/2024 | 95,78 | 96,01 | -0,54% | 95,69 | 96,49 | 96,07 | 96,03 | 96,20 | 2.409 | 495.941.187 |
| 6/6/2024 | 95,50 | 96,53 | +0,76% | 95,40 | 97,20 | 95,79 | 95,83 | 96,53 | 3.180 | 607.869.784 |
| 5/6/2024 | 95,25 | 95,80 | +0,32% | 95,23 | 96,20 | 95,58 | 95,60 | 95,80 | 5.736 | 569.736.005 |
| 4/6/2024 | 96,29 | 95,49 | -0,75% | 95,20 | 96,29 | 95,63 | 95,49 | 95,50 | 1.668 | 501.912.926 |
| 3/6/2024 | 97,50 | 96,21 | -2,03% | 96,01 | 98,18 | 96,48 | 96,21 | 96,29 | 1.468 | 474.651.380 |
| 31/5/2024 | 98,00 | 98,20 | +0,13% | 97,97 | 98,30 | 98,10 | 98,05 | 98,20 | 2.672 | 231.507.998 |
| 29/5/2024 | 98,10 | 98,07 | 0,00% | 98,00 | 98,18 | 98,07 | 98,03 | 98,07 | 976 | 248.698.769 |
| 28/5/2024 | 98,63 | 98,07 | -0,57% | 98,05 | 98,63 | 98,32 | 98,06 | 98,07 | 2.002 | 310.131.297 |
| 27/5/2024 | 98,75 | 98,63 | -0,32% | 98,52 | 98,80 | 98,60 | 98,52 | 98,63 | 2.210 | 210.108.951 |
| 24/5/2024 | 98,85 | 98,95 | +0,18% | 98,53 | 99,00 | 98,81 | 98,95 | 99,14 | 3.250 | 254.485.197 |
| 23/5/2024 | 98,69 | 98,77 | +0,07% | 98,51 | 98,98 | 98,66 | 98,76 | 98,77 | 1.128 | 349.225.358 |
| 22/5/2024 | 98,52 | 98,70 | +0,10% | 98,51 | 98,96 | 98,63 | 98,60 | 98,70 | 900 | 300.747.600 |
| 21/5/2024 | 98,81 | 98,60 | -0,41% | 98,50 | 99,01 | 98,65 | 98,60 | 98,70 | 1.472 | 385.482.033 |
| 20/5/2024 | 99,00 | 99,01 | +0,01% | 98,67 | 99,15 | 98,90 | 99,01 | 99,02 | 1.202 | 367.338.087 |
| 17/5/2024 | 98,97 | 99,00 | +0,03% | 98,72 | 99,25 | 98,98 | 98,99 | 99,00 | 3.262 | 259.080.088 |
| 16/5/2024 | 99,00 | 98,97 | -0,21% | 98,70 | 99,13 | 98,89 | 98,95 | 98,97 | 3.373 | 347.590.014 |
| 15/5/2024 | 99,15 | 99,18 | +0,06% | 98,97 | 99,41 | 99,12 | 99,01 | 99,18 | 2.874 | 273.669.272 |
| 14/5/2024 | 99,40 | 99,12 | -0,26% | 99,01 | 99,80 | 99,27 | 99,12 | 99,36 | 2.583 | 266.598.069 |
| 13/5/2024 | 100,15 | 99,38 | -0,82% | 99,13 | 100,15 | 99,56 | 99,38 | 99,39 | 2.426 | 531.916.709 |
| 10/5/2024 | 99,90 | 100,20 | +0,30% | 99,74 | 100,49 | 100,19 | 100,07 | 100,20 | 3.739 | 321.004.010 |
| 9/5/2024 | 99,90 | 99,90 | +0,64% | 99,20 | 100,00 | 99,66 | 99,80 | 99,90 | 1.513 | 294.148.583 |
| 8/5/2024 | 100,09 | 99,26 | -0,91% | 99,20 | 100,10 | 99,63 | 99,26 | 99,43 | 3.666 | 426.867.411 |
| 7/5/2024 | 99,46 | 100,17 | +0,93% | 99,28 | 100,60 | 100,03 | 99,98 | 100,17 | 5.870 | 667.615.795 |
| 6/5/2024 | 99,84 | 99,25 | -0,59% | 99,00 | 100,00 | 99,58 | 99,25 | 99,47 | 810 | 216.163.925 |
| 3/5/2024 | 99,30 | 99,84 | +0,54% | 98,80 | 99,91 | 99,24 | 99,72 | 99,84 | 2.238 | 445.049.559 |
| 2/5/2024 | 100,24 | 99,30 | -1,43% | 99,06 | 100,66 | 99,64 | 99,20 | 99,30 | 1.116 | 142.728.737 |
| 30/4/2024 | 100,57 | 100,74 | +0,60% | 100,00 | 101,23 | 100,71 | 100,62 | 100,74 | 1.057 | 114.529.245 |
| 29/4/2024 | 100,73 | 100,14 | -0,47% | 99,90 | 101,23 | 100,42 | 100,16 | 100,60 | 1.294 | 229.795.896 |
| 26/4/2024 | 100,58 | 100,61 | +0,26% | 100,35 | 101,35 | 100,71 | 100,61 | 100,89 | 2.338 | 184.686.905 |
| 25/4/2024 | 100,60 | 100,35 | -0,55% | 100,11 | 101,45 | 100,48 | 100,28 | 100,35 | 1.789 | 324.704.233 |
| 24/4/2024 | 101,01 | 100,90 | +0,20% | 100,63 | 101,63 | 100,98 | 100,80 | 100,90 | 859 | 177.859.510 |
| 23/4/2024 | 100,90 | 100,70 | -0,20% | 100,70 | 101,70 | 101,09 | 100,85 | 101,09 | 471 | 127.222.189 |
| 22/4/2024 | 101,75 | 100,90 | -0,84% | 100,90 | 101,75 | 101,21 | 100,90 | 101,14 | 766 | 97.440.028 |
| 19/4/2024 | 102,00 | 101,75 | -0,25% | 101,13 | 102,14 | 101,66 | 101,40 | 101,75 | 1.751 | 207.252.546 |