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.
KNRI11 - FII KINEA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 139,80 | 142,30 | +1,80% | 139,77 | 142,30 | 140,87 | 142,11 | 142,30 | 4.388 | 482.958.961 |
| 16/4/2025 | 138,58 | 139,79 | +1,30% | 138,00 | 139,80 | 139,45 | 139,78 | 139,79 | 5.824 | 519.622.919 |
| 15/4/2025 | 137,47 | 137,99 | +0,50% | 137,06 | 139,46 | 138,69 | 137,96 | 137,99 | 6.328 | 758.870.346 |
| 14/4/2025 | 135,03 | 137,30 | +1,81% | 135,03 | 137,99 | 136,75 | 137,30 | 137,48 | 6.315 | 798.846.599 |
| 11/4/2025 | 133,70 | 134,86 | +1,29% | 133,14 | 135,17 | 134,59 | 134,81 | 134,86 | 3.594 | 709.476.007 |
| 10/4/2025 | 133,70 | 133,14 | +0,10% | 132,32 | 134,48 | 133,13 | 132,92 | 133,14 | 6.628 | 564.196.894 |
| 9/4/2025 | 132,55 | 133,01 | +0,38% | 131,75 | 134,13 | 132,97 | 133,01 | 133,70 | 4.893 | 578.209.534 |
| 8/4/2025 | 134,55 | 132,50 | -0,86% | 132,45 | 134,80 | 133,16 | 132,49 | 132,50 | 7.708 | 666.752.749 |
| 7/4/2025 | 134,00 | 133,65 | -0,71% | 131,95 | 134,49 | 132,91 | 133,52 | 133,65 | 8.200 | 926.588.973 |
| 4/4/2025 | 137,00 | 134,60 | -1,46% | 134,05 | 137,00 | 135,17 | 134,60 | 134,70 | 9.645 | 889.402.992 |
| 3/4/2025 | 136,65 | 136,60 | +0,46% | 134,85 | 137,50 | 136,23 | 136,57 | 136,60 | 8.913 | 1.279.077.149 |
| 2/4/2025 | 135,72 | 135,97 | +0,39% | 134,49 | 138,33 | 136,24 | 135,97 | 136,00 | 9.435 | 1.053.810.029 |
| 1/4/2025 | 134,62 | 135,44 | -0,19% | 134,30 | 135,47 | 134,88 | 135,44 | 135,45 | 8.001 | 886.871.108 |
| 31/3/2025 | 135,10 | 135,70 | +0,37% | 134,81 | 136,20 | 135,71 | 135,66 | 135,70 | 7.938 | 882.915.804 |
| 28/3/2025 | 133,33 | 135,20 | +1,50% | 133,27 | 135,20 | 134,31 | 135,18 | 135,20 | 9.061 | 816.114.635 |
| 27/3/2025 | 132,50 | 133,20 | +0,53% | 132,32 | 133,20 | 132,69 | 133,10 | 133,20 | 7.965 | 567.464.371 |
| 26/3/2025 | 132,49 | 132,50 | +0,26% | 131,91 | 132,79 | 132,25 | 132,49 | 132,50 | 8.367 | 667.985.071 |
| 25/3/2025 | 132,45 | 132,16 | -0,14% | 131,91 | 133,37 | 132,15 | 132,16 | 132,45 | 10.088 | 768.179.506 |
| 24/3/2025 | 131,46 | 132,35 | +2,60% | 131,46 | 133,00 | 132,10 | 132,34 | 132,35 | 10.513 | 2.313.705.780 |
| 21/3/2025 | 136,29 | 129,00 | -5,24% | 129,00 | 136,82 | 130,76 | 129,00 | 130,47 | 25.225 | 6.017.304.217 |
| 20/3/2025 | 137,50 | 136,14 | -1,12% | 135,69 | 137,50 | 136,28 | 136,13 | 136,14 | 8.857 | 748.327.697 |
| 19/3/2025 | 136,99 | 137,68 | +0,59% | 136,30 | 138,76 | 137,10 | 137,50 | 137,68 | 7.095 | 503.756.028 |
| 18/3/2025 | 135,90 | 136,87 | +0,65% | 135,19 | 136,89 | 136,02 | 136,30 | 136,87 | 8.749 | 643.511.992 |
| 17/3/2025 | 135,71 | 135,98 | +0,21% | 134,52 | 136,37 | 135,43 | 135,50 | 135,98 | 8.163 | 510.430.009 |
| 14/3/2025 | 134,62 | 135,70 | +1,28% | 134,05 | 135,70 | 135,14 | 135,64 | 135,70 | 6.966 | 387.240.656 |
| 13/3/2025 | 134,96 | 133,98 | -0,72% | 133,86 | 135,15 | 134,21 | 133,95 | 134,28 | 5.453 | 502.373.270 |
| 12/3/2025 | 135,17 | 134,95 | +0,11% | 133,89 | 135,40 | 134,63 | 134,88 | 134,95 | 7.219 | 457.637.034 |
| 11/3/2025 | 135,64 | 134,80 | -0,74% | 134,23 | 135,74 | 135,08 | 134,80 | 134,85 | 5.234 | 397.642.379 |
| 10/3/2025 | 135,52 | 135,81 | -0,13% | 134,78 | 135,96 | 135,28 | 135,47 | 135,81 | 5.168 | 398.142.698 |
| 7/3/2025 | 134,54 | 135,98 | +1,35% | 134,49 | 135,99 | 135,37 | 135,51 | 135,98 | 6.246 | 615.512.487 |
| 6/3/2025 | 134,46 | 134,17 | +0,22% | 133,07 | 134,60 | 134,01 | 134,00 | 134,17 | 12.366 | 633.465.994 |
| 5/3/2025 | 132,27 | 133,87 | +0,56% | 132,27 | 134,19 | 133,21 | 133,84 | 133,87 | 7.111 | 494.599.182 |
| 28/2/2025 | 135,88 | 133,12 | -1,06% | 132,68 | 135,88 | 134,01 | 133,10 | 133,12 | 10.782 | 680.023.938 |
| 27/2/2025 | 134,58 | 134,55 | +0,20% | 133,59 | 135,89 | 134,41 | 134,55 | 134,99 | 11.318 | 474.162.404 |
| 26/2/2025 | 135,90 | 134,28 | -0,29% | 134,00 | 135,95 | 134,67 | 134,28 | 134,58 | 6.275 | 414.265.372 |
| 25/2/2025 | 136,63 | 134,67 | -1,06% | 134,32 | 137,41 | 135,66 | 134,51 | 134,67 | 7.714 | 553.168.546 |
| 24/2/2025 | 136,21 | 136,11 | +0,13% | 136,11 | 137,94 | 137,10 | 136,11 | 136,64 | 7.408 | 2.944.007.679 |
| 21/2/2025 | 134,85 | 135,94 | +0,82% | 134,71 | 136,10 | 135,64 | 135,88 | 135,94 | 7.047 | 464.961.466 |
| 20/2/2025 | 134,10 | 134,84 | +0,69% | 134,10 | 135,47 | 135,00 | 134,80 | 134,84 | 9.535 | 437.291.446 |
| 19/2/2025 | 133,60 | 133,91 | +0,31% | 133,14 | 134,75 | 133,96 | 133,91 | 134,29 | 4.873 | 446.542.533 |
| 18/2/2025 | 133,28 | 133,49 | +0,16% | 133,27 | 135,37 | 134,40 | 133,49 | 133,60 | 5.724 | 548.019.966 |
| 17/2/2025 | 131,74 | 133,28 | +1,17% | 131,71 | 133,90 | 132,98 | 133,24 | 133,28 | 7.326 | 644.610.798 |
| 14/2/2025 | 130,39 | 131,74 | +1,34% | 130,11 | 132,35 | 131,64 | 131,60 | 131,74 | 7.702 | 674.016.857 |
| 13/2/2025 | 130,32 | 130,00 | -0,25% | 130,00 | 131,09 | 130,41 | 130,00 | 130,35 | 4.781 | 454.325.284 |
| 12/2/2025 | 130,30 | 130,32 | +0,56% | 129,60 | 130,78 | 130,16 | 130,20 | 130,32 | 6.652 | 503.980.386 |
| 11/2/2025 | 129,97 | 129,60 | -0,28% | 129,50 | 130,46 | 129,88 | 129,60 | 129,86 | 4.944 | 358.711.287 |
| 10/2/2025 | 131,51 | 129,97 | -1,17% | 129,81 | 131,90 | 130,84 | 129,92 | 129,97 | 6.005 | 349.094.812 |
| 7/2/2025 | 130,69 | 131,51 | +0,63% | 130,69 | 131,96 | 131,55 | 131,51 | 131,69 | 4.077 | 301.927.567 |
| 6/2/2025 | 130,67 | 130,69 | +0,02% | 129,42 | 131,75 | 130,75 | 130,69 | 130,95 | 6.347 | 496.262.949 |
| 5/2/2025 | 129,80 | 130,67 | +0,70% | 129,10 | 131,43 | 130,23 | 129,30 | 130,67 | 6.986 | 385.717.516 |
| 4/2/2025 | 129,70 | 129,76 | +0,15% | 129,30 | 131,40 | 130,23 | 129,76 | 130,10 | 9.506 | 477.594.219 |
| 3/2/2025 | 130,75 | 129,56 | -1,10% | 128,54 | 131,50 | 130,14 | 129,55 | 129,56 | 11.671 | 721.392.373 |
| 31/1/2025 | 129,60 | 131,00 | +1,39% | 129,51 | 131,18 | 130,30 | 130,80 | 131,00 | 7.431 | 440.832.064 |
| 30/1/2025 | 129,49 | 129,20 | +0,05% | 128,84 | 130,23 | 129,65 | 129,19 | 129,20 | 7.532 | 1.203.532.318 |
| 29/1/2025 | 129,67 | 129,14 | -0,35% | 128,50 | 129,98 | 129,43 | 128,74 | 129,14 | 6.509 | 507.132.796 |
| 28/1/2025 | 129,71 | 129,60 | +0,08% | 129,17 | 130,29 | 129,57 | 129,33 | 129,60 | 6.284 | 453.895.035 |
| 27/1/2025 | 131,30 | 129,50 | -1,26% | 129,17 | 131,50 | 129,97 | 129,50 | 129,99 | 7.675 | 535.943.877 |
| 24/1/2025 | 129,80 | 131,15 | +1,23% | 129,80 | 131,99 | 131,23 | 131,11 | 131,15 | 4.493 | 282.213.024 |
| 23/1/2025 | 131,31 | 129,56 | -1,33% | 129,12 | 131,90 | 130,48 | 129,56 | 130,30 | 7.300 | 458.878.602 |
| 22/1/2025 | 131,85 | 131,30 | -0,42% | 131,10 | 132,59 | 132,00 | 131,30 | 131,67 | 5.572 | 470.684.603 |
| 21/1/2025 | 132,30 | 131,85 | -0,34% | 131,85 | 132,98 | 132,30 | 131,85 | 132,10 | 4.469 | 435.136.470 |
| 20/1/2025 | 132,65 | 132,30 | -0,26% | 131,78 | 133,46 | 132,37 | 132,15 | 132,30 | 6.220 | 502.769.711 |
| 17/1/2025 | 134,68 | 132,65 | -1,57% | 130,90 | 134,68 | 132,48 | 132,41 | 132,65 | 9.920 | 636.456.059 |
| 16/1/2025 | 134,08 | 134,76 | +0,51% | 134,08 | 136,11 | 135,17 | 134,76 | 135,27 | 5.249 | 383.232.895 |
| 15/1/2025 | 132,62 | 134,08 | +1,10% | 132,44 | 134,78 | 133,63 | 134,08 | 134,20 | 7.317 | 503.490.636 |
| 14/1/2025 | 132,08 | 132,62 | +0,41% | 131,90 | 133,00 | 132,50 | 132,50 | 132,62 | 4.884 | 304.117.966 |
| 13/1/2025 | 132,06 | 132,08 | +0,65% | 131,55 | 132,87 | 132,06 | 132,00 | 132,08 | 6.970 | 424.774.003 |
| 10/1/2025 | 132,32 | 131,23 | -0,55% | 130,64 | 133,98 | 132,34 | 131,18 | 131,23 | 5.095 | 510.482.829 |
| 9/1/2025 | 134,40 | 131,95 | -1,82% | 131,50 | 135,49 | 132,83 | 131,95 | 133,00 | 8.833 | 547.098.476 |
| 8/1/2025 | 137,32 | 134,40 | -2,14% | 134,00 | 137,32 | 135,49 | 134,40 | 134,67 | 7.440 | 446.327.627 |
| 7/1/2025 | 136,51 | 137,34 | +0,61% | 136,05 | 137,72 | 136,83 | 137,29 | 137,34 | 6.312 | 360.264.229 |
| 6/1/2025 | 136,58 | 136,51 | +0,35% | 135,16 | 137,45 | 136,36 | 136,51 | 136,95 | 5.288 | 404.902.924 |
| 3/1/2025 | 136,98 | 136,03 | -0,71% | 135,60 | 137,00 | 136,29 | 136,03 | 136,55 | 7.408 | 434.500.455 |
| 2/1/2025 | 136,82 | 137,00 | +0,07% | 135,09 | 137,00 | 136,24 | 136,98 | 137,00 | 7.275 | 413.979.696 |
| 30/12/2024 | 137,14 | 136,90 | -0,06% | 135,96 | 137,99 | 136,93 | 136,90 | 137,61 | 5.622 | 541.972.314 |
| 27/12/2024 | 136,00 | 136,98 | +1,22% | 136,00 | 138,70 | 137,59 | 136,98 | 137,70 | 6.997 | 496.354.128 |
| 26/12/2024 | 136,10 | 135,33 | -0,57% | 134,90 | 137,96 | 136,27 | 135,33 | 135,79 | 10.244 | 718.174.381 |
| 23/12/2024 | 133,48 | 136,10 | +2,72% | 132,60 | 136,42 | 135,66 | 136,10 | 136,24 | 11.045 | 607.161.638 |
| 20/12/2024 | 131,32 | 132,50 | +1,92% | 130,01 | 134,95 | 132,97 | 132,50 | 134,43 | 12.768 | 752.813.361 |
| 19/12/2024 | 129,70 | 130,01 | +0,24% | 129,00 | 131,48 | 129,97 | 130,01 | 130,64 | 15.942 | 723.048.787 |
| 18/12/2024 | 131,40 | 129,70 | -1,29% | 129,70 | 132,42 | 130,62 | 129,70 | 130,26 | 10.922 | 599.069.260 |
| 17/12/2024 | 132,10 | 131,40 | -0,40% | 130,60 | 132,29 | 131,39 | 131,15 | 131,40 | 8.089 | 621.176.528 |
| 16/12/2024 | 131,98 | 131,93 | -0,04% | 131,03 | 133,89 | 132,75 | 131,24 | 131,93 | 10.359 | 840.798.516 |
| 13/12/2024 | 130,05 | 131,98 | +1,52% | 130,00 | 133,44 | 132,10 | 131,90 | 131,98 | 9.046 | 610.171.750 |
| 12/12/2024 | 130,85 | 130,00 | -0,66% | 130,00 | 131,38 | 130,58 | 130,00 | 130,49 | 6.095 | 585.635.396 |
| 11/12/2024 | 130,66 | 130,87 | +0,16% | 130,01 | 131,94 | 130,56 | 130,50 | 130,87 | 5.571 | 566.700.538 |
| 10/12/2024 | 131,53 | 130,66 | -0,66% | 130,20 | 133,50 | 131,25 | 130,66 | 130,93 | 6.752 | 662.005.614 |
| 9/12/2024 | 129,86 | 131,53 | +2,76% | 129,85 | 134,67 | 132,90 | 130,89 | 131,53 | 11.530 | 1.490.182.834 |
| 6/12/2024 | 125,35 | 128,00 | +2,34% | 125,35 | 131,70 | 129,47 | 128,00 | 128,72 | 11.855 | 1.161.499.420 |
| 5/12/2024 | 126,97 | 125,07 | -1,50% | 124,30 | 127,98 | 125,78 | 125,07 | 125,18 | 14.824 | 989.922.844 |
| 4/12/2024 | 128,06 | 126,97 | -0,85% | 126,86 | 129,70 | 127,88 | 126,97 | 127,10 | 12.096 | 729.389.766 |
| 3/12/2024 | 128,63 | 128,06 | -0,44% | 128,06 | 130,04 | 128,77 | 128,06 | 128,46 | 16.026 | 810.034.264 |
| 2/12/2024 | 131,02 | 128,62 | -2,41% | 128,00 | 131,73 | 130,33 | 128,62 | 129,50 | 12.072 | 920.303.223 |
| 29/11/2024 | 133,00 | 131,80 | -0,71% | 131,51 | 133,90 | 132,22 | 131,80 | 132,06 | 12.719 | 883.455.762 |
| 28/11/2024 | 134,98 | 132,74 | -1,27% | 132,35 | 135,25 | 133,47 | 132,74 | 133,10 | 9.804 | 1.045.387.577 |
| 27/11/2024 | 135,30 | 134,45 | -0,63% | 134,20 | 135,90 | 135,04 | 134,45 | 134,59 | 8.696 | 594.663.136 |
| 26/11/2024 | 135,35 | 135,30 | +0,07% | 134,80 | 136,34 | 135,50 | 135,19 | 135,30 | 12.187 | 591.889.427 |
| 25/11/2024 | 135,65 | 135,21 | -0,14% | 135,10 | 135,99 | 135,48 | 135,21 | 135,46 | 11.061 | 556.628.827 |
| 22/11/2024 | 135,64 | 135,40 | +0,01% | 135,40 | 136,29 | 135,74 | 135,40 | 135,98 | 4.574 | 429.078.431 |
| 21/11/2024 | 135,79 | 135,39 | +0,14% | 135,00 | 135,95 | 135,51 | 135,11 | 135,40 | 8.704 | 576.405.934 |
| 19/11/2024 | 135,00 | 135,20 | +0,19% | 135,00 | 135,98 | 135,19 | 135,20 | 135,21 | 8.873 | 544.379.089 |
| 18/11/2024 | 135,26 | 134,94 | -0,24% | 134,75 | 135,40 | 135,11 | 134,94 | 135,10 | 9.086 | 648.030.268 |
| 14/11/2024 | 134,62 | 135,26 | +0,48% | 134,60 | 135,40 | 134,97 | 135,02 | 135,26 | 7.382 | 654.611.779 |
| 13/11/2024 | 135,10 | 134,61 | -0,25% | 134,29 | 135,48 | 134,79 | 134,60 | 134,61 | 6.345 | 678.821.708 |
| 12/11/2024 | 135,74 | 134,95 | -0,57% | 134,79 | 136,78 | 135,86 | 134,95 | 135,00 | 7.120 | 690.119.890 |
| 11/11/2024 | 137,80 | 135,72 | -1,43% | 135,63 | 137,99 | 136,81 | 135,72 | 136,35 | 6.648 | 686.919.173 |
| 8/11/2024 | 136,49 | 137,69 | +1,15% | 136,20 | 138,30 | 136,68 | 137,69 | 137,81 | 6.192 | 510.637.008 |
| 7/11/2024 | 136,67 | 136,12 | -0,31% | 136,12 | 137,63 | 136,78 | 136,12 | 136,30 | 5.058 | 552.429.780 |
| 6/11/2024 | 137,00 | 136,55 | -0,26% | 136,17 | 137,00 | 136,59 | 136,38 | 136,55 | 4.744 | 368.625.496 |
| 5/11/2024 | 137,00 | 136,90 | -0,07% | 136,44 | 137,00 | 136,72 | 136,82 | 136,90 | 5.847 | 472.248.151 |
| 4/11/2024 | 137,00 | 137,00 | -0,22% | 136,65 | 137,30 | 137,08 | 136,98 | 137,00 | 6.794 | 477.138.359 |
| 1/11/2024 | 136,90 | 137,30 | -0,72% | 136,52 | 137,86 | 137,24 | 137,11 | 137,30 | 7.548 | 576.482.331 |
| 31/10/2024 | 138,47 | 138,30 | -0,11% | 138,12 | 139,08 | 138,51 | 138,30 | 138,45 | 6.332 | 506.606.819 |
| 30/10/2024 | 138,43 | 138,45 | +0,05% | 138,10 | 139,70 | 138,59 | 138,45 | 138,47 | 5.932 | 517.846.393 |
| 29/10/2024 | 138,00 | 138,38 | +0,49% | 137,78 | 139,07 | 138,23 | 138,37 | 138,38 | 5.423 | 426.410.305 |
| 28/10/2024 | 137,40 | 137,70 | -0,22% | 137,33 | 139,71 | 138,45 | 137,70 | 137,92 | 7.287 | 585.159.412 |
| 25/10/2024 | 137,29 | 138,00 | +0,70% | 137,20 | 138,30 | 137,82 | 137,91 | 138,00 | 7.581 | 461.613.799 |
| 24/10/2024 | 137,60 | 137,04 | -0,12% | 136,35 | 137,60 | 136,89 | 136,80 | 137,04 | 7.304 | 520.034.594 |
| 23/10/2024 | 138,14 | 137,20 | -0,55% | 136,20 | 138,49 | 137,13 | 137,19 | 137,20 | 11.665 | 737.208.826 |
| 22/10/2024 | 138,60 | 137,96 | -0,46% | 137,57 | 139,03 | 138,12 | 137,96 | 138,17 | 10.710 | 645.343.210 |
| 21/10/2024 | 139,99 | 138,60 | -0,37% | 138,50 | 140,29 | 139,21 | 138,60 | 138,70 | 14.338 | 680.582.507 |
| 18/10/2024 | 140,29 | 139,11 | -0,85% | 138,89 | 140,43 | 139,87 | 139,11 | 139,99 | 3.847 | 685.476.424 |
| 17/10/2024 | 140,63 | 140,30 | +0,10% | 139,55 | 140,65 | 140,11 | 140,29 | 140,30 | 4.690 | 436.880.917 |
| 16/10/2024 | 140,00 | 140,16 | +0,45% | 139,56 | 140,90 | 140,15 | 140,16 | 140,30 | 5.447 | 469.479.210 |
| 15/10/2024 | 139,49 | 139,53 | +0,13% | 139,35 | 140,22 | 139,88 | 139,52 | 139,53 | 6.072 | 534.556.575 |
| 14/10/2024 | 137,38 | 139,35 | +1,43% | 137,09 | 139,44 | 138,51 | 139,15 | 139,35 | 8.873 | 735.021.541 |
| 11/10/2024 | 136,95 | 137,38 | +0,28% | 136,80 | 138,00 | 137,05 | 137,00 | 137,38 | 7.800 | 656.564.998 |
| 10/10/2024 | 138,14 | 136,99 | -0,62% | 136,10 | 138,41 | 137,08 | 136,99 | 137,00 | 8.361 | 689.842.617 |
| 9/10/2024 | 138,78 | 137,85 | -0,67% | 137,75 | 138,78 | 138,34 | 137,84 | 137,85 | 5.868 | 510.659.822 |
| 8/10/2024 | 139,48 | 138,78 | -0,36% | 138,78 | 139,98 | 139,12 | 138,78 | 138,93 | 4.964 | 420.609.979 |
| 7/10/2024 | 139,75 | 139,28 | -0,07% | 139,07 | 140,22 | 139,58 | 139,28 | 139,36 | 5.737 | 489.722.603 |
| 4/10/2024 | 138,40 | 139,38 | +0,71% | 138,40 | 139,75 | 139,10 | 139,38 | 139,69 | 5.385 | 449.297.409 |
| 3/10/2024 | 139,02 | 138,40 | -0,42% | 138,30 | 139,40 | 138,85 | 138,39 | 138,40 | 9.740 | 588.961.136 |
| 2/10/2024 | 138,52 | 138,99 | +0,43% | 138,50 | 139,87 | 139,22 | 138,99 | 139,01 | 11.297 | 937.494.345 |
| 1/10/2024 | 138,81 | 138,40 | -0,65% | 138,15 | 139,98 | 139,11 | 138,39 | 138,40 | 10.287 | 1.175.716.268 |
| 30/9/2024 | 140,50 | 139,30 | +0,80% | 139,12 | 140,87 | 139,84 | 139,30 | 139,50 | 10.884 | 1.045.608.949 |
| 26/9/2024 | 137,99 | 138,20 | +0,15% | 137,65 | 138,30 | 137,96 | 138,02 | 138,20 | 11.669 | 1.094.696.694 |
| 25/9/2024 | 138,52 | 137,99 | -0,37% | 137,45 | 138,61 | 138,00 | 137,98 | 137,99 | 9.686 | 1.291.451.962 |
| 24/9/2024 | 139,13 | 138,50 | -0,19% | 138,40 | 139,33 | 138,54 | 138,50 | 138,56 | 11.572 | 1.527.496.390 |
| 23/9/2024 | 139,44 | 138,77 | +0,81% | 138,10 | 140,19 | 138,64 | 138,77 | 138,81 | 22.487 | 2.712.527.652 |
| 20/9/2024 | 146,75 | 137,65 | -6,20% | 137,65 | 147,30 | 139,19 | 137,62 | 137,65 | 16.970 | 9.346.630.377 |
| 19/9/2024 | 147,10 | 146,75 | -0,36% | 146,50 | 147,94 | 147,19 | 146,75 | 146,78 | 4.018 | 402.440.228 |
| 18/9/2024 | 147,77 | 147,28 | -0,33% | 146,60 | 148,23 | 147,40 | 147,28 | 147,37 | 5.448 | 656.695.385 |
| 17/9/2024 | 148,27 | 147,77 | -0,30% | 147,28 | 148,86 | 148,03 | 147,75 | 147,77 | 6.499 | 511.250.906 |
| 16/9/2024 | 148,29 | 148,22 | -0,05% | 147,55 | 148,53 | 148,13 | 148,01 | 148,22 | 6.565 | 575.346.161 |
| 13/9/2024 | 147,70 | 148,29 | +0,42% | 147,00 | 148,84 | 148,05 | 148,29 | 148,35 | 7.158 | 533.311.433 |
| 12/9/2024 | 148,08 | 147,67 | -0,36% | 147,60 | 148,45 | 147,95 | 147,67 | 147,76 | 4.469 | 428.472.453 |
| 11/9/2024 | 148,99 | 148,21 | -0,30% | 147,65 | 149,76 | 148,45 | 148,21 | 148,37 | 10.443 | 622.938.743 |
| 10/9/2024 | 149,19 | 148,66 | +0,04% | 148,60 | 149,91 | 149,19 | 148,65 | 148,66 | 7.240 | 482.548.526 |
| 9/9/2024 | 152,04 | 148,60 | -2,17% | 148,56 | 152,44 | 150,17 | 148,60 | 148,79 | 11.446 | 1.150.398.202 |
| 6/9/2024 | 152,06 | 151,90 | -0,09% | 151,50 | 153,00 | 152,19 | 151,84 | 151,90 | 5.735 | 437.304.560 |
| 5/9/2024 | 152,45 | 152,03 | -0,28% | 151,36 | 152,80 | 151,92 | 152,00 | 152,03 | 7.686 | 536.392.517 |
| 4/9/2024 | 152,25 | 152,45 | +0,19% | 152,21 | 152,79 | 152,49 | 152,45 | 152,47 | 3.825 | 336.978.648 |
| 3/9/2024 | 153,70 | 152,16 | -0,61% | 151,80 | 153,70 | 152,73 | 152,15 | 152,16 | 8.501 | 704.262.427 |
| 2/9/2024 | 154,00 | 153,10 | -0,59% | 152,11 | 154,00 | 153,00 | 153,00 | 153,10 | 5.746 | 521.313.667 |
| 30/8/2024 | 153,65 | 154,01 | +0,14% | 153,61 | 154,89 | 154,31 | 154,01 | 154,28 | 7.390 | 501.758.969 |
| 29/8/2024 | 154,10 | 153,79 | +0,12% | 153,49 | 154,10 | 153,74 | 153,61 | 153,79 | 3.440 | 325.185.456 |
| 28/8/2024 | 154,00 | 153,60 | -0,01% | 153,57 | 154,55 | 153,73 | 153,58 | 153,60 | 4.915 | 438.321.795 |
| 27/8/2024 | 154,78 | 153,61 | -0,48% | 153,61 | 154,88 | 154,16 | 153,61 | 153,88 | 4.145 | 338.872.386 |
| 26/8/2024 | 155,48 | 154,35 | -0,73% | 154,01 | 155,92 | 154,82 | 154,14 | 154,35 | 6.119 | 646.587.160 |
| 23/8/2024 | 155,00 | 155,48 | +0,31% | 154,75 | 156,77 | 155,76 | 155,47 | 155,48 | 4.549 | 446.228.654 |
| 22/8/2024 | 156,21 | 155,00 | -0,70% | 154,80 | 156,41 | 155,50 | 154,96 | 155,00 | 5.213 | 457.773.318 |
| 21/8/2024 | 156,69 | 156,10 | -0,16% | 156,00 | 156,92 | 156,33 | 156,03 | 156,10 | 4.775 | 334.281.707 |
| 20/8/2024 | 156,40 | 156,35 | +0,03% | 156,06 | 156,98 | 156,50 | 156,33 | 156,35 | 4.424 | 331.996.707 |
| 19/8/2024 | 157,20 | 156,30 | -0,45% | 156,03 | 158,00 | 156,99 | 156,30 | 156,39 | 4.474 | 379.970.792 |
| 16/8/2024 | 156,43 | 157,00 | +0,74% | 155,99 | 157,41 | 156,69 | 156,99 | 157,00 | 6.566 | 501.827.183 |
| 15/8/2024 | 155,00 | 155,85 | +0,66% | 155,00 | 156,99 | 155,84 | 155,85 | 156,00 | 4.334 | 420.660.681 |
| 14/8/2024 | 154,31 | 154,83 | +0,34% | 154,00 | 154,89 | 154,36 | 154,83 | 154,84 | 6.207 | 434.332.536 |
| 13/8/2024 | 155,00 | 154,30 | -0,36% | 153,74 | 155,91 | 154,28 | 154,00 | 154,30 | 5.530 | 549.205.901 |
| 12/8/2024 | 155,30 | 154,85 | -0,30% | 154,79 | 155,88 | 155,35 | 154,85 | 155,00 | 3.958 | 539.328.432 |
| 9/8/2024 | 154,97 | 155,32 | +0,46% | 154,97 | 155,47 | 155,24 | 155,32 | 155,35 | 3.510 | 472.978.215 |
| 8/8/2024 | 154,75 | 154,61 | -0,07% | 153,34 | 155,97 | 154,68 | 154,61 | 154,99 | 8.208 | 997.313.665 |
| 7/8/2024 | 154,11 | 154,72 | +0,47% | 154,11 | 156,04 | 154,89 | 154,72 | 155,00 | 5.486 | 696.394.682 |
| 6/8/2024 | 154,59 | 153,99 | -0,29% | 153,71 | 155,70 | 154,63 | 153,75 | 153,99 | 5.411 | 347.047.700 |
| 5/8/2024 | 154,77 | 154,44 | -0,36% | 153,00 | 155,00 | 153,83 | 154,44 | 154,49 | 5.827 | 538.999.671 |
| 2/8/2024 | 154,85 | 155,00 | +0,32% | 154,60 | 155,79 | 155,08 | 154,96 | 155,00 | 6.323 | 1.008.980.972 |
| 1/8/2024 | 153,00 | 154,50 | -0,13% | 153,00 | 154,78 | 154,05 | 154,39 | 154,50 | 4.603 | 423.000.377 |
| 31/7/2024 | 154,95 | 154,70 | +0,40% | 154,40 | 155,49 | 154,95 | 154,70 | 154,73 | 4.749 | 415.601.662 |
| 30/7/2024 | 153,04 | 154,09 | +0,85% | 153,04 | 154,35 | 153,82 | 154,09 | 154,10 | 6.144 | 476.212.853 |
| 29/7/2024 | 154,41 | 152,79 | -0,67% | 152,53 | 154,95 | 153,32 | 152,79 | 152,92 | 8.291 | 682.759.230 |
| 26/7/2024 | 154,99 | 153,82 | -0,68% | 153,77 | 155,69 | 154,42 | 153,82 | 153,84 | 7.717 | 577.111.458 |
| 25/7/2024 | 156,20 | 154,88 | -0,72% | 154,64 | 157,49 | 155,60 | 154,88 | 154,93 | 6.910 | 548.302.264 |
| 24/7/2024 | 157,80 | 156,00 | -1,35% | 156,00 | 157,99 | 156,62 | 156,00 | 156,30 | 6.146 | 558.803.914 |
| 23/7/2024 | 158,55 | 158,13 | -0,26% | 158,07 | 159,25 | 158,42 | 158,10 | 158,13 | 4.408 | 797.793.238 |
| 22/7/2024 | 157,92 | 158,55 | +0,60% | 157,60 | 159,66 | 158,52 | 158,57 | 158,55 | 7.152 | 484.792.047 |
| 19/7/2024 | 159,00 | 157,60 | -0,84% | 156,21 | 160,64 | 157,85 | 157,60 | 157,90 | 7.221 | 595.776.733 |
| 18/7/2024 | 159,52 | 158,94 | -0,34% | 158,94 | 160,90 | 159,95 | 158,94 | 159,85 | 2.575 | 281.915.726 |
| 17/7/2024 | 159,84 | 159,49 | -0,21% | 159,39 | 160,44 | 159,75 | 159,45 | 159,50 | 2.926 | 325.410.274 |
| 16/7/2024 | 159,68 | 159,83 | -0,11% | 159,16 | 159,90 | 159,66 | 159,71 | 159,83 | 2.804 | 324.935.965 |
| 15/7/2024 | 159,35 | 160,00 | +0,41% | 159,00 | 160,00 | 159,42 | 159,90 | 160,00 | 3.972 | 372.456.781 |
| 12/7/2024 | 158,22 | 159,35 | +0,85% | 158,22 | 159,59 | 159,06 | 159,35 | 159,40 | 3.396 | 387.713.164 |
| 11/7/2024 | 158,51 | 158,01 | -0,30% | 158,00 | 159,84 | 158,56 | 158,01 | 158,31 | 2.601 | 284.604.529 |
| 10/7/2024 | 158,50 | 158,49 | -0,01% | 157,66 | 158,90 | 158,35 | 158,31 | 158,49 | 2.336 | 301.235.010 |
| 9/7/2024 | 157,98 | 158,50 | +0,53% | 157,96 | 159,29 | 158,39 | 158,50 | 158,54 | 2.421 | 230.485.815 |
| 8/7/2024 | 156,52 | 157,66 | +0,93% | 156,20 | 157,99 | 157,13 | 157,66 | 157,90 | 4.276 | 414.135.459 |
| 5/7/2024 | 155,01 | 156,20 | +0,90% | 155,01 | 157,48 | 156,41 | 156,20 | 156,66 | 2.951 | 364.233.945 |
| 4/7/2024 | 155,16 | 154,80 | -0,06% | 154,15 | 156,88 | 155,09 | 154,80 | 154,90 | 5.651 | 484.290.803 |
| 3/7/2024 | 156,30 | 154,90 | -0,90% | 154,01 | 156,93 | 155,67 | 154,63 | 154,90 | 4.517 | 563.545.470 |
| 2/7/2024 | 158,00 | 156,30 | -1,13% | 155,80 | 158,07 | 156,50 | 156,25 | 156,30 | 6.588 | 419.504.497 |
| 1/7/2024 | 158,50 | 158,09 | -0,98% | 155,75 | 158,50 | 157,11 | 157,70 | 158,09 | 7.380 | 1.050.333.365 |
| 28/6/2024 | 159,00 | 159,65 | +0,22% | 158,59 | 160,00 | 159,72 | 159,63 | 159,65 | 3.702 | 422.160.080 |
| 27/6/2024 | 157,53 | 159,30 | +1,34% | 157,20 | 159,30 | 158,30 | 159,30 | 159,33 | 3.379 | 270.055.795 |
| 26/6/2024 | 155,00 | 157,20 | +1,42% | 154,72 | 157,53 | 156,21 | 157,20 | 157,31 | 6.948 | 522.135.416 |
| 25/6/2024 | 152,73 | 155,00 | +1,52% | 152,00 | 155,00 | 153,23 | 154,90 | 155,00 | 6.539 | 634.416.566 |
| 24/6/2024 | 152,95 | 152,68 | -0,18% | 152,30 | 153,59 | 152,67 | 152,67 | 152,68 | 5.622 | 578.389.026 |
| 21/6/2024 | 153,38 | 152,95 | -0,28% | 152,60 | 153,79 | 153,02 | 152,94 | 152,95 | 4.645 | 528.549.347 |
| 20/6/2024 | 153,90 | 153,38 | -0,14% | 153,06 | 154,41 | 153,44 | 153,26 | 153,38 | 6.520 | 427.353.906 |
| 19/6/2024 | 153,82 | 153,59 | -0,15% | 153,15 | 154,49 | 153,81 | 153,59 | 153,60 | 4.947 | 367.745.446 |
| 18/6/2024 | 154,10 | 153,82 | -0,15% | 153,58 | 154,84 | 154,10 | 153,82 | 154,19 | 8.030 | 626.210.064 |
| 17/6/2024 | 155,65 | 154,05 | -1,03% | 152,54 | 156,94 | 154,54 | 153,90 | 154,05 | 7.271 | 738.020.379 |
| 14/6/2024 | 156,12 | 155,65 | -0,28% | 154,87 | 156,25 | 155,29 | 155,64 | 155,65 | 8.187 | 824.007.727 |
| 13/6/2024 | 157,31 | 156,09 | -0,90% | 155,92 | 158,33 | 156,83 | 156,09 | 156,34 | 3.720 | 444.059.009 |
| 12/6/2024 | 158,17 | 157,50 | -0,42% | 157,20 | 158,70 | 157,67 | 157,37 | 157,50 | 6.811 | 805.438.122 |
| 11/6/2024 | 157,95 | 158,17 | +0,14% | 157,80 | 158,77 | 158,17 | 158,15 | 158,17 | 2.675 | 273.841.463 |
| 10/6/2024 | 159,25 | 157,95 | -0,79% | 157,70 | 159,68 | 158,47 | 157,91 | 157,95 | 6.867 | 485.055.875 |
| 7/6/2024 | 158,90 | 159,20 | +0,16% | 158,30 | 159,70 | 159,02 | 159,16 | 159,13 | 4.343 | 309.080.136 |
| 6/6/2024 | 158,04 | 158,95 | +0,61% | 158,01 | 159,20 | 158,70 | 158,92 | 158,95 | 2.938 | 277.471.763 |
| 5/6/2024 | 158,45 | 157,99 | -0,23% | 157,75 | 159,27 | 158,29 | 157,90 | 157,99 | 4.402 | 356.095.552 |
| 4/6/2024 | 159,10 | 158,35 | -0,60% | 158,30 | 159,49 | 158,86 | 158,31 | 158,35 | 3.671 | 306.869.997 |
| 3/6/2024 | 159,37 | 159,30 | -0,47% | 159,05 | 160,82 | 159,72 | 159,30 | 159,32 | 6.354 | 370.241.040 |
| 31/5/2024 | 159,88 | 160,05 | -0,06% | 159,86 | 162,00 | 160,33 | 160,00 | 160,05 | 5.778 | 387.219.635 |
| 29/5/2024 | 160,01 | 160,15 | +0,33% | 160,00 | 160,86 | 160,39 | 160,15 | 160,16 | 6.002 | 277.812.352 |
| 28/5/2024 | 159,80 | 159,62 | -0,24% | 159,09 | 160,30 | 159,55 | 159,62 | 159,84 | 3.933 | 371.456.183 |
| 27/5/2024 | 159,54 | 160,00 | +0,30% | 159,54 | 160,00 | 159,86 | 159,98 | 160,00 | 4.854 | 334.284.529 |
| 24/5/2024 | 159,27 | 159,52 | +0,20% | 159,20 | 159,96 | 159,70 | 159,51 | 159,52 | 3.255 | 272.655.907 |
| 23/5/2024 | 159,58 | 159,20 | -0,19% | 159,01 | 159,92 | 159,29 | 159,19 | 159,20 | 4.007 | 373.615.246 |
| 22/5/2024 | 159,26 | 159,50 | 0,00% | 159,26 | 159,90 | 159,56 | 159,41 | 159,50 | 3.918 | 290.968.304 |
| 21/5/2024 | 159,65 | 159,50 | -0,21% | 159,31 | 160,45 | 159,69 | 159,45 | 159,50 | 6.185 | 412.071.867 |
| 20/5/2024 | 160,48 | 159,84 | -0,19% | 159,30 | 161,02 | 159,73 | 159,75 | 159,84 | 1.494 | 539.377.609 |
| 17/5/2024 | 160,34 | 160,15 | -0,09% | 159,71 | 160,60 | 160,03 | 160,15 | 160,48 | 6.243 | 326.463.648 |
| 16/5/2024 | 160,22 | 160,30 | +0,19% | 159,57 | 160,60 | 159,97 | 160,18 | 160,30 | 5.455 | 442.438.436 |
| 15/5/2024 | 160,70 | 160,00 | -0,45% | 159,36 | 161,10 | 159,83 | 159,95 | 160,00 | 6.104 | 467.592.295 |
| 14/5/2024 | 160,83 | 160,73 | +0,07% | 160,12 | 161,45 | 160,52 | 160,73 | 160,78 | 4.810 | 749.454.978 |
| 13/5/2024 | 162,03 | 160,62 | -0,87% | 160,28 | 162,15 | 161,18 | 160,58 | 160,62 | 7.298 | 496.323.272 |
| 10/5/2024 | 162,40 | 162,03 | -0,32% | 161,33 | 162,40 | 161,98 | 162,03 | 162,31 | 9.593 | 641.622.898 |
| 9/5/2024 | 163,41 | 162,55 | -0,52% | 161,84 | 163,43 | 162,45 | 162,54 | 162,55 | 7.987 | 538.212.781 |
| 8/5/2024 | 164,30 | 163,40 | -0,55% | 162,97 | 164,40 | 163,44 | 163,11 | 163,40 | 4.382 | 299.943.462 |
| 7/5/2024 | 164,09 | 164,30 | +0,16% | 162,91 | 164,44 | 163,74 | 164,30 | 164,33 | 4.355 | 432.490.429 |
| 6/5/2024 | 164,00 | 164,04 | +0,02% | 163,27 | 164,39 | 163,93 | 164,04 | 164,09 | 3.887 | 261.830.097 |
| 3/5/2024 | 163,15 | 164,00 | +0,64% | 162,95 | 164,20 | 163,44 | 163,63 | 164,00 | 4.139 | 360.880.872 |
| 2/5/2024 | 162,98 | 162,95 | -0,63% | 162,54 | 163,95 | 163,02 | 162,95 | 163,10 | 3.676 | 364.036.281 |
| 30/4/2024 | 163,93 | 163,98 | -0,01% | 163,00 | 164,79 | 163,93 | 163,40 | 163,98 | 5.298 | 441.027.871 |
| 29/4/2024 | 163,50 | 164,00 | +0,34% | 163,02 | 164,00 | 163,48 | 163,70 | 164,00 | 3.305 | 284.816.577 |
| 26/4/2024 | 163,50 | 163,45 | -0,02% | 163,22 | 164,83 | 164,07 | 163,45 | 164,00 | 3.619 | 312.210.741 |
| 25/4/2024 | 162,71 | 163,49 | +0,48% | 162,55 | 163,50 | 163,06 | 163,40 | 163,49 | 3.838 | 304.541.825 |
| 24/4/2024 | 163,48 | 162,71 | -0,07% | 162,51 | 163,49 | 162,74 | 162,71 | 162,78 | 4.396 | 311.349.086 |
| 23/4/2024 | 163,74 | 162,83 | -0,48% | 162,70 | 164,53 | 163,14 | 162,83 | 163,42 | 6.526 | 719.918.715 |
| 22/4/2024 | 164,39 | 163,61 | -0,67% | 163,58 | 164,80 | 164,39 | 163,61 | 164,26 | 5.371 | 441.869.840 |
| 19/4/2024 | 163,89 | 164,72 | +0,47% | 163,05 | 165,00 | 164,35 | 164,20 | 164,72 | 3.478 | 553.048.233 |