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.
KORE11 - FII KORE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 78,77 | 76,70 | -2,71% | 76,02 | 78,77 | 76,86 | 76,70 | 77,03 | 3.317 | 236.360.668 |
| 20/1/2025 | 78,10 | 78,84 | +0,95% | 76,42 | 78,86 | 77,50 | 77,88 | 78,84 | 2.790 | 378.796.555 |
| 17/1/2025 | 79,08 | 78,10 | -1,75% | 77,00 | 79,32 | 77,87 | 78,10 | 78,98 | 1.946 | 236.360.760 |
| 16/1/2025 | 79,84 | 79,49 | -0,44% | 79,31 | 80,38 | 79,73 | 79,31 | 79,49 | 839 | 133.049.112 |
| 15/1/2025 | 79,30 | 79,84 | +0,88% | 78,93 | 79,84 | 79,40 | 79,51 | 79,84 | 1.046 | 126.260.243 |
| 14/1/2025 | 79,02 | 79,14 | +0,15% | 78,76 | 79,80 | 79,16 | 78,90 | 79,14 | 1.318 | 191.611.437 |
| 13/1/2025 | 79,99 | 79,02 | -1,21% | 78,63 | 80,25 | 79,28 | 78,87 | 79,02 | 1.187 | 138.909.908 |
| 10/1/2025 | 80,07 | 79,99 | +0,92% | 77,50 | 80,20 | 78,29 | 79,91 | 79,99 | 3.269 | 210.739.603 |
| 9/1/2025 | 80,25 | 79,26 | -1,23% | 79,01 | 81,85 | 79,70 | 79,26 | 80,25 | 1.265 | 232.272.620 |
| 8/1/2025 | 81,40 | 80,25 | -1,41% | 80,25 | 81,45 | 80,86 | 80,27 | 80,62 | 1.549 | 111.812.017 |
| 7/1/2025 | 80,90 | 81,40 | -0,06% | 80,90 | 81,45 | 81,18 | 81,14 | 81,40 | 4.911 | 130.111.618 |
| 6/1/2025 | 80,70 | 81,45 | +1,55% | 80,21 | 81,60 | 81,30 | 81,00 | 81,45 | 2.000 | 153.559.744 |
| 3/1/2025 | 80,49 | 80,21 | -0,36% | 79,09 | 80,80 | 80,14 | 80,21 | 80,57 | 2.786 | 190.093.760 |
| 2/1/2025 | 82,25 | 80,50 | -3,59% | 80,29 | 82,25 | 80,83 | 80,45 | 80,50 | 1.123 | 134.535.670 |
| 30/12/2024 | 81,50 | 83,50 | +2,45% | 81,29 | 83,50 | 82,18 | 82,21 | 83,50 | 523 | 122.016.110 |
| 27/12/2024 | 82,01 | 81,50 | +0,37% | 80,42 | 82,01 | 80,99 | 81,41 | 81,50 | 2.972 | 214.785.052 |
| 26/12/2024 | 80,64 | 81,20 | +0,69% | 79,26 | 83,65 | 81,60 | 80,88 | 81,20 | 836 | 375.015.156 |
| 23/12/2024 | 76,02 | 80,64 | +6,08% | 76,02 | 81,50 | 79,85 | 80,64 | 81,37 | 5.811 | 294.338.723 |
| 20/12/2024 | 75,60 | 76,02 | +0,56% | 74,65 | 76,30 | 75,42 | 76,02 | 76,25 | 3.276 | 242.670.553 |
| 19/12/2024 | 76,20 | 75,60 | -0,92% | 75,22 | 76,30 | 75,76 | 75,60 | 75,80 | 4.662 | 283.527.570 |
| 18/12/2024 | 77,00 | 76,30 | -1,05% | 75,77 | 77,00 | 76,38 | 76,11 | 76,30 | 1.581 | 237.825.664 |
| 17/12/2024 | 75,77 | 77,11 | +1,77% | 75,10 | 77,54 | 76,56 | 76,76 | 77,11 | 2.827 | 339.633.100 |
| 16/12/2024 | 75,40 | 75,77 | +0,49% | 75,00 | 76,65 | 75,82 | 75,75 | 75,77 | 2.524 | 256.669.436 |
| 13/12/2024 | 73,89 | 75,40 | +2,04% | 73,79 | 76,73 | 75,21 | 75,25 | 75,40 | 5.690 | 394.952.854 |
| 12/12/2024 | 74,47 | 73,89 | -0,78% | 73,53 | 75,31 | 74,03 | 73,87 | 73,89 | 2.804 | 283.148.507 |
| 11/12/2024 | 75,55 | 74,47 | -1,43% | 74,04 | 75,99 | 74,90 | 74,46 | 74,47 | 1.869 | 268.263.488 |
| 10/12/2024 | 76,15 | 75,55 | -0,79% | 74,99 | 77,68 | 75,70 | 75,02 | 75,55 | 3.055 | 422.443.321 |
| 9/12/2024 | 75,75 | 76,15 | +0,16% | 75,22 | 76,95 | 75,73 | 75,98 | 76,15 | 3.137 | 422.923.186 |
| 6/12/2024 | 75,70 | 76,03 | +0,44% | 75,60 | 79,89 | 76,46 | 76,03 | 76,48 | 4.938 | 568.243.813 |
| 5/12/2024 | 75,50 | 75,70 | +0,26% | 74,75 | 76,77 | 75,35 | 75,70 | 76,16 | 5.165 | 493.501.274 |
| 4/12/2024 | 78,86 | 75,50 | -4,26% | 75,50 | 79,27 | 77,22 | 75,44 | 75,50 | 5.325 | 528.730.487 |
| 3/12/2024 | 80,98 | 78,86 | -2,61% | 78,54 | 81,50 | 79,69 | 78,85 | 78,86 | 2.751 | 234.180.470 |
| 2/12/2024 | 82,80 | 80,97 | -2,43% | 80,54 | 82,90 | 81,16 | 80,57 | 80,96 | 4.570 | 345.435.528 |
| 29/11/2024 | 83,56 | 82,99 | -0,68% | 81,50 | 83,93 | 82,87 | 82,69 | 82,99 | 2.510 | 273.279.488 |
| 28/11/2024 | 85,33 | 83,56 | -1,82% | 81,03 | 85,65 | 83,34 | 83,56 | 83,90 | 3.432 | 356.258.138 |
| 27/11/2024 | 85,21 | 85,11 | -1,42% | 84,15 | 86,34 | 85,35 | 85,10 | 85,24 | 5.433 | 332.970.785 |
| 26/11/2024 | 85,30 | 86,34 | +1,22% | 85,30 | 86,96 | 86,49 | 86,30 | 86,35 | 1.794 | 241.494.023 |
| 25/11/2024 | 83,99 | 85,30 | +1,96% | 83,99 | 85,88 | 85,21 | 85,30 | 85,45 | 2.630 | 272.863.272 |
| 22/11/2024 | 81,92 | 83,66 | +2,12% | 81,92 | 83,91 | 83,03 | 83,40 | 83,66 | 1.888 | 301.384.627 |
| 21/11/2024 | 79,60 | 81,92 | +2,91% | 79,40 | 84,68 | 82,48 | 81,92 | 82,50 | 3.760 | 473.667.248 |
| 19/11/2024 | 79,55 | 79,60 | +0,38% | 79,00 | 79,82 | 79,37 | 79,41 | 79,60 | 2.113 | 432.344.327 |
| 18/11/2024 | 76,80 | 79,30 | +3,26% | 76,80 | 79,57 | 78,13 | 79,01 | 79,30 | 1.373 | 260.358.106 |
| 14/11/2024 | 77,22 | 76,80 | -0,54% | 76,35 | 77,22 | 76,79 | 76,80 | 76,95 | 5.326 | 383.639.445 |
| 13/11/2024 | 77,82 | 77,22 | -1,24% | 77,00 | 78,38 | 77,60 | 77,21 | 77,42 | 3.826 | 383.756.073 |
| 12/11/2024 | 77,82 | 78,19 | +0,49% | 77,81 | 78,98 | 78,09 | 78,08 | 78,19 | 2.662 | 352.831.150 |
| 11/11/2024 | 79,75 | 77,81 | -2,13% | 77,61 | 80,50 | 78,63 | 77,81 | 77,94 | 3.632 | 534.265.492 |
| 8/11/2024 | 81,48 | 79,50 | -2,88% | 78,55 | 81,55 | 80,32 | 79,44 | 79,50 | 4.717 | 627.914.993 |
| 7/11/2024 | 80,09 | 81,86 | +1,92% | 80,00 | 83,00 | 81,30 | 81,86 | 82,00 | 3.145 | 477.811.820 |
| 6/11/2024 | 82,94 | 80,32 | -3,59% | 80,23 | 82,94 | 80,83 | 80,32 | 80,46 | 5.329 | 543.944.172 |
| 5/11/2024 | 86,31 | 83,31 | -3,45% | 83,29 | 86,85 | 84,49 | 83,31 | 83,60 | 2.976 | 524.443.789 |
| 4/11/2024 | 89,26 | 86,29 | -3,33% | 85,76 | 90,48 | 87,22 | 86,19 | 86,29 | 2.972 | 317.584.380 |
| 1/11/2024 | 90,95 | 89,26 | -2,02% | 88,35 | 90,95 | 89,66 | 88,76 | 89,26 | 2.495 | 256.806.827 |
| 31/10/2024 | 91,47 | 91,10 | -0,42% | 90,51 | 91,91 | 91,17 | 91,10 | 91,34 | 3.708 | 236.934.326 |
| 30/10/2024 | 91,51 | 91,48 | -0,13% | 91,22 | 91,70 | 91,45 | 91,34 | 91,48 | 1.414 | 172.513.266 |
| 29/10/2024 | 91,62 | 91,60 | 0,00% | 91,51 | 92,30 | 91,75 | 91,59 | 91,60 | 1.254 | 227.552.529 |
| 28/10/2024 | 91,60 | 91,60 | -0,33% | 91,51 | 91,99 | 91,65 | 91,60 | 91,62 | 857 | 181.060.715 |
| 25/10/2024 | 91,86 | 91,90 | +0,71% | 90,95 | 93,11 | 91,64 | 91,80 | 91,90 | 2.494 | 221.779.574 |
| 24/10/2024 | 91,38 | 91,25 | +0,57% | 90,10 | 91,92 | 90,74 | 91,00 | 91,25 | 1.406 | 251.181.689 |
| 23/10/2024 | 92,12 | 90,73 | -1,51% | 90,01 | 92,77 | 90,91 | 90,75 | 90,96 | 1.690 | 211.295.658 |
| 22/10/2024 | 92,00 | 92,12 | +0,13% | 91,47 | 92,86 | 91,96 | 92,12 | 92,13 | 748 | 280.232.499 |
| 21/10/2024 | 96,50 | 92,00 | -4,66% | 92,00 | 96,50 | 93,80 | 91,99 | 92,46 | 1.476 | 328.820.043 |
| 18/10/2024 | 93,32 | 96,50 | +4,35% | 92,52 | 99,00 | 95,82 | 96,05 | 96,50 | 5.905 | 460.247.257 |
| 17/10/2024 | 92,50 | 92,48 | +0,52% | 91,51 | 93,24 | 92,40 | 92,48 | 92,75 | 1.788 | 335.712.467 |
| 16/10/2024 | 91,60 | 92,00 | +0,43% | 91,37 | 93,19 | 91,96 | 91,90 | 91,99 | 3.935 | 437.656.013 |
| 15/10/2024 | 91,12 | 91,61 | +0,67% | 90,99 | 92,92 | 91,54 | 91,40 | 91,61 | 2.011 | 386.711.789 |
| 14/10/2024 | 90,38 | 91,00 | +0,69% | 90,30 | 91,26 | 90,90 | 90,98 | 91,00 | 3.349 | 302.738.584 |
| 11/10/2024 | 90,00 | 90,38 | +0,42% | 89,50 | 91,00 | 90,02 | 90,36 | 90,38 | 1.411 | 356.489.414 |
| 10/10/2024 | 94,45 | 90,00 | -4,72% | 89,51 | 94,46 | 90,89 | 90,00 | 90,16 | 3.180 | 490.414.741 |
| 9/10/2024 | 95,30 | 94,46 | -1,07% | 93,96 | 95,50 | 94,60 | 94,46 | 94,80 | 5.862 | 356.530.562 |
| 8/10/2024 | 96,10 | 95,48 | -0,46% | 95,43 | 96,23 | 95,56 | 95,46 | 95,48 | 3.607 | 181.162.048 |
| 7/10/2024 | 96,14 | 95,92 | -0,23% | 95,80 | 96,25 | 96,00 | 95,90 | 96,00 | 4.217 | 237.400.414 |
| 4/10/2024 | 97,49 | 96,14 | -0,45% | 96,00 | 97,49 | 96,41 | 96,14 | 96,18 | 3.619 | 265.969.166 |
| 3/10/2024 | 96,20 | 96,57 | +0,51% | 96,01 | 97,46 | 96,46 | 96,60 | 97,39 | 6.015 | 351.686.466 |
| 2/10/2024 | 96,13 | 96,08 | +0,22% | 96,00 | 97,31 | 96,40 | 96,08 | 96,30 | 1.237 | 329.504.988 |
| 1/10/2024 | 99,94 | 95,87 | -4,10% | 95,50 | 99,96 | 97,03 | 95,87 | 96,66 | 2.541 | 433.400.772 |
| 30/9/2024 | 100,29 | 99,97 | -0,38% | 99,89 | 100,94 | 100,19 | 99,97 | 100,00 | 1.791 | 191.690.285 |
| 26/9/2024 | 101,35 | 100,35 | -0,99% | 99,50 | 101,35 | 100,17 | 100,33 | 100,35 | 2.578 | 322.492.762 |
| 25/9/2024 | 102,00 | 101,35 | -0,74% | 100,80 | 102,00 | 101,35 | 100,86 | 101,35 | 4.262 | 240.208.298 |
| 24/9/2024 | 101,62 | 102,11 | +0,48% | 101,22 | 102,90 | 102,16 | 101,99 | 102,11 | 1.537 | 114.829.314 |
| 23/9/2024 | 102,00 | 101,62 | -0,42% | 101,30 | 102,90 | 101,73 | 101,32 | 101,62 | 2.532 | 312.849.155 |
| 20/9/2024 | 102,40 | 102,05 | -0,34% | 101,80 | 102,40 | 102,00 | 101,87 | 102,00 | 1.380 | 230.178.712 |
| 19/9/2024 | 102,60 | 102,40 | -0,45% | 102,11 | 102,78 | 102,34 | 102,32 | 102,40 | 5.147 | 123.649.566 |
| 18/9/2024 | 102,65 | 102,86 | +0,79% | 102,13 | 102,90 | 102,71 | 102,69 | 102,86 | 5.418 | 240.237.655 |
| 17/9/2024 | 102,90 | 102,05 | -0,91% | 102,00 | 102,90 | 102,45 | 102,05 | 102,44 | 1.420 | 180.072.133 |
| 16/9/2024 | 103,01 | 102,99 | -0,02% | 102,72 | 103,42 | 102,96 | 102,99 | 103,00 | 1.522 | 126.066.993 |
| 13/9/2024 | 102,87 | 103,01 | +0,24% | 102,87 | 103,40 | 102,98 | 102,89 | 103,01 | 1.531 | 135.071.267 |
| 12/9/2024 | 104,00 | 102,76 | -0,85% | 102,70 | 104,00 | 103,25 | 102,76 | 102,92 | 3.971 | 179.819.985 |
| 11/9/2024 | 103,48 | 103,64 | +0,15% | 103,40 | 103,96 | 103,63 | 103,62 | 103,64 | 1.729 | 112.349.491 |
| 10/9/2024 | 104,08 | 103,48 | -0,07% | 103,35 | 104,08 | 103,57 | 103,48 | 103,64 | 628 | 131.162.833 |
| 9/9/2024 | 103,50 | 103,55 | +0,23% | 103,00 | 103,88 | 103,35 | 103,35 | 103,50 | 1.644 | 203.761.386 |
| 6/9/2024 | 104,59 | 103,31 | -1,33% | 103,31 | 104,70 | 103,78 | 103,31 | 103,80 | 3.864 | 170.294.697 |
| 5/9/2024 | 104,67 | 104,70 | +1,06% | 103,63 | 104,80 | 104,34 | 104,48 | 104,70 | 6.214 | 173.081.175 |
| 4/9/2024 | 104,04 | 103,60 | -0,58% | 103,20 | 104,95 | 103,81 | 103,60 | 103,70 | 3.903 | 174.853.538 |
| 3/9/2024 | 103,31 | 104,20 | +0,86% | 103,16 | 105,20 | 103,88 | 104,03 | 104,20 | 2.191 | 255.386.863 |
| 2/9/2024 | 103,70 | 103,31 | -2,03% | 102,81 | 104,00 | 103,25 | 103,31 | 103,42 | 799 | 156.665.839 |
| 30/8/2024 | 104,95 | 105,45 | +0,12% | 103,81 | 105,45 | 104,87 | 105,03 | 105,45 | 1.332 | 173.005.537 |
| 29/8/2024 | 103,53 | 105,32 | +1,74% | 102,35 | 105,46 | 104,16 | 105,09 | 105,32 | 7.083 | 321.185.909 |
| 28/8/2024 | 104,43 | 103,52 | -0,87% | 103,00 | 104,43 | 103,63 | 103,52 | 103,97 | 2.399 | 162.465.732 |
| 27/8/2024 | 102,99 | 104,43 | +0,53% | 102,99 | 104,43 | 103,67 | 104,30 | 104,43 | 783 | 94.470.013 |
| 26/8/2024 | 103,50 | 103,88 | +0,81% | 102,40 | 104,00 | 103,15 | 103,59 | 103,88 | 2.149 | 256.148.538 |
| 23/8/2024 | 102,94 | 103,05 | +0,05% | 102,40 | 103,48 | 102,94 | 103,05 | 103,23 | 2.540 | 168.723.144 |
| 22/8/2024 | 102,60 | 103,00 | +0,39% | 102,33 | 103,00 | 102,56 | 102,52 | 103,00 | 2.806 | 163.442.757 |
| 21/8/2024 | 102,35 | 102,60 | +0,46% | 102,16 | 102,90 | 102,52 | 102,61 | 102,90 | 1.988 | 173.252.637 |
| 20/8/2024 | 102,27 | 102,13 | +0,03% | 102,00 | 102,49 | 102,19 | 102,13 | 102,30 | 2.202 | 120.052.259 |
| 19/8/2024 | 102,49 | 102,10 | -0,33% | 102,01 | 102,70 | 102,14 | 102,10 | 102,20 | 1.333 | 200.642.129 |
| 16/8/2024 | 102,30 | 102,44 | +0,15% | 102,04 | 102,62 | 102,25 | 102,41 | 102,44 | 2.098 | 176.947.947 |
| 15/8/2024 | 102,30 | 102,29 | +0,12% | 101,83 | 102,30 | 102,21 | 102,21 | 102,29 | 3.497 | 152.348.497 |
| 14/8/2024 | 102,18 | 102,17 | +0,40% | 102,00 | 102,61 | 102,23 | 102,17 | 102,30 | 945 | 176.719.121 |
| 13/8/2024 | 101,99 | 101,76 | +0,10% | 101,60 | 102,48 | 101,96 | 101,76 | 101,94 | 1.454 | 170.708.474 |
| 12/8/2024 | 102,86 | 101,66 | -0,32% | 101,66 | 102,89 | 102,28 | 101,66 | 101,90 | 856 | 146.080.660 |
| 9/8/2024 | 102,05 | 101,99 | -0,06% | 101,85 | 102,69 | 102,38 | 101,99 | 102,18 | 1.960 | 265.482.944 |
| 8/8/2024 | 102,11 | 102,05 | -0,06% | 101,59 | 102,87 | 102,20 | 102,05 | 102,47 | 2.234 | 220.722.421 |
| 7/8/2024 | 102,35 | 102,11 | -0,23% | 102,00 | 102,49 | 102,16 | 102,11 | 102,16 | 1.104 | 102.715.691 |
| 6/8/2024 | 102,80 | 102,35 | -0,44% | 102,00 | 102,90 | 102,32 | 102,20 | 102,35 | 1.536 | 116.887.209 |
| 5/8/2024 | 102,28 | 102,80 | +0,49% | 101,70 | 102,80 | 101,93 | 102,44 | 102,80 | 1.592 | 164.551.016 |
| 2/8/2024 | 102,91 | 102,30 | -0,58% | 102,30 | 103,39 | 102,85 | 102,30 | 102,80 | 760 | 154.366.397 |
| 1/8/2024 | 103,50 | 102,90 | -1,22% | 101,11 | 103,50 | 102,85 | 102,92 | 102,94 | 617 | 83.703.864 |
| 31/7/2024 | 103,35 | 104,17 | +0,55% | 102,90 | 104,70 | 104,10 | 104,17 | 104,22 | 3.385 | 165.935.411 |
| 30/7/2024 | 103,45 | 103,60 | +0,20% | 103,23 | 104,25 | 103,62 | 103,58 | 103,61 | 1.200 | 81.460.266 |
| 29/7/2024 | 103,61 | 103,39 | +0,48% | 103,00 | 104,29 | 103,50 | 103,05 | 103,39 | 2.311 | 119.837.272 |
| 26/7/2024 | 104,44 | 102,90 | -1,47% | 102,50 | 104,69 | 103,81 | 102,90 | 103,00 | 4.417 | 277.442.282 |
| 25/7/2024 | 104,70 | 104,44 | -0,22% | 103,90 | 104,70 | 104,23 | 104,44 | 104,45 | 870 | 99.231.265 |
| 24/7/2024 | 104,70 | 104,67 | -0,03% | 104,09 | 105,00 | 104,66 | 104,17 | 104,67 | 4.316 | 316.463.604 |
| 23/7/2024 | 104,70 | 104,70 | +0,01% | 104,09 | 104,70 | 104,63 | 104,65 | 104,70 | 3.600 | 208.765.476 |
| 22/7/2024 | 104,57 | 104,69 | +0,20% | 104,56 | 106,73 | 105,43 | 104,69 | 104,70 | 4.010 | 568.725.330 |
| 19/7/2024 | 104,48 | 104,48 | +0,06% | 103,90 | 104,56 | 104,31 | 104,48 | 104,55 | 4.755 | 131.681.459 |
| 18/7/2024 | 104,20 | 104,42 | +0,21% | 103,50 | 104,49 | 104,05 | 104,37 | 104,40 | 2.778 | 164.109.099 |
| 17/7/2024 | 104,00 | 104,20 | -0,18% | 104,00 | 104,55 | 104,36 | 104,16 | 104,20 | 983 | 124.459.767 |
| 16/7/2024 | 104,76 | 104,39 | -0,34% | 104,01 | 104,76 | 104,38 | 104,39 | 104,56 | 6.534 | 227.471.566 |
| 15/7/2024 | 103,69 | 104,75 | +1,02% | 103,69 | 104,79 | 104,47 | 104,71 | 104,75 | 1.701 | 123.446.143 |
| 12/7/2024 | 104,00 | 103,69 | -0,29% | 103,43 | 104,78 | 103,96 | 103,57 | 103,69 | 2.194 | 162.949.441 |
| 11/7/2024 | 103,77 | 103,99 | +0,12% | 102,81 | 104,00 | 103,47 | 103,95 | 103,99 | 4.486 | 182.302.432 |
| 10/7/2024 | 103,35 | 103,87 | +0,50% | 103,00 | 103,95 | 103,55 | 103,23 | 103,87 | 4.854 | 307.605.145 |
| 9/7/2024 | 103,26 | 103,35 | -0,12% | 102,72 | 103,69 | 103,27 | 103,31 | 103,35 | 591 | 100.191.462 |
| 8/7/2024 | 103,90 | 103,47 | -0,41% | 102,61 | 103,97 | 103,33 | 103,47 | 103,59 | 1.217 | 134.322.230 |
| 5/7/2024 | 101,71 | 103,90 | +2,15% | 101,20 | 103,90 | 102,75 | 103,82 | 103,90 | 8.107 | 297.171.853 |
| 4/7/2024 | 100,70 | 101,71 | +0,72% | 100,50 | 101,71 | 101,18 | 101,70 | 101,71 | 7.509 | 333.775.725 |
| 3/7/2024 | 101,13 | 100,98 | +0,49% | 100,00 | 101,71 | 100,73 | 100,98 | 101,00 | 3.377 | 268.310.470 |
| 2/7/2024 | 101,02 | 100,49 | -1,77% | 100,00 | 101,99 | 100,75 | 100,48 | 100,49 | 3.335 | 340.948.243 |
| 1/7/2024 | 104,80 | 102,30 | -2,58% | 102,01 | 104,80 | 102,79 | 102,29 | 102,30 | 1.204 | 221.034.540 |
| 28/6/2024 | 104,40 | 105,01 | +0,98% | 104,00 | 105,30 | 104,85 | 105,00 | 105,01 | 5.459 | 247.768.601 |
| 27/6/2024 | 103,58 | 103,99 | +0,36% | 103,58 | 104,44 | 104,03 | 103,80 | 103,99 | 758 | 221.812.135 |
| 26/6/2024 | 103,55 | 103,62 | +0,07% | 103,30 | 103,94 | 103,57 | 103,64 | 103,85 | 2.126 | 181.520.797 |
| 25/6/2024 | 104,20 | 103,55 | -0,24% | 103,46 | 104,29 | 103,80 | 103,54 | 103,55 | 940 | 146.318.144 |
| 24/6/2024 | 104,00 | 103,80 | -0,30% | 103,55 | 104,61 | 103,88 | 103,81 | 103,90 | 899 | 137.565.741 |
| 21/6/2024 | 104,92 | 104,11 | -0,63% | 104,00 | 104,92 | 104,27 | 104,11 | 104,13 | 2.735 | 130.375.993 |
| 20/6/2024 | 104,89 | 104,77 | -0,14% | 104,04 | 104,92 | 104,53 | 104,75 | 104,77 | 2.057 | 221.572.227 |
| 19/6/2024 | 104,69 | 104,92 | +0,22% | 104,02 | 105,00 | 104,73 | 104,91 | 104,92 | 2.390 | 137.210.788 |
| 18/6/2024 | 103,07 | 104,69 | +1,10% | 103,05 | 105,00 | 104,70 | 104,66 | 104,69 | 3.066 | 324.846.411 |
| 17/6/2024 | 104,03 | 103,55 | -1,55% | 103,20 | 105,18 | 103,84 | 103,51 | 103,55 | 1.485 | 275.987.716 |
| 14/6/2024 | 105,28 | 105,18 | +0,02% | 104,00 | 105,42 | 104,89 | 105,00 | 105,18 | 1.299 | 224.260.322 |
| 13/6/2024 | 105,76 | 105,16 | -0,57% | 105,15 | 106,00 | 105,64 | 105,16 | 105,27 | 543 | 79.647.684 |
| 12/6/2024 | 106,94 | 105,76 | -0,67% | 105,74 | 106,94 | 105,94 | 105,76 | 105,77 | 780 | 65.630.905 |
| 11/6/2024 | 106,92 | 106,47 | -0,22% | 105,49 | 107,75 | 106,40 | 106,47 | 106,48 | 758 | 161.098.550 |
| 10/6/2024 | 107,65 | 106,70 | -0,68% | 106,32 | 107,70 | 106,87 | 106,51 | 106,70 | 520 | 66.412.781 |
| 7/6/2024 | 107,80 | 107,43 | +1,21% | 106,22 | 107,80 | 107,50 | 107,43 | 107,72 | 2.978 | 366.612.809 |
| 6/6/2024 | 106,75 | 106,15 | -0,38% | 106,15 | 106,80 | 106,37 | 106,15 | 106,38 | 429 | 102.921.260 |
| 5/6/2024 | 106,79 | 106,55 | +0,05% | 106,30 | 106,99 | 106,59 | 106,55 | 106,78 | 416 | 86.745.301 |
| 4/6/2024 | 107,19 | 106,50 | -0,64% | 106,27 | 107,41 | 106,74 | 106,41 | 106,55 | 532 | 90.444.193 |
| 3/6/2024 | 107,84 | 107,19 | -0,63% | 106,80 | 107,84 | 107,18 | 107,19 | 107,35 | 1.325 | 124.941.921 |
| 31/5/2024 | 107,10 | 107,87 | +0,72% | 107,10 | 108,43 | 107,87 | 107,87 | 107,90 | 1.147 | 79.124.346 |
| 29/5/2024 | 106,51 | 107,10 | +0,56% | 106,49 | 107,50 | 106,99 | 107,10 | 107,48 | 1.132 | 178.529.243 |
| 28/5/2024 | 107,33 | 106,50 | -0,57% | 106,02 | 107,44 | 106,58 | 106,49 | 106,50 | 1.130 | 179.882.514 |
| 27/5/2024 | 107,02 | 107,11 | +0,10% | 107,02 | 107,57 | 107,39 | 107,11 | 107,44 | 1.624 | 99.812.593 |
| 24/5/2024 | 107,49 | 107,00 | -0,46% | 107,00 | 107,60 | 107,35 | 107,00 | 107,28 | 1.480 | 202.403.448 |
| 23/5/2024 | 108,19 | 107,49 | -0,62% | 107,21 | 108,19 | 107,73 | 107,49 | 107,50 | 1.447 | 211.881.481 |
| 22/5/2024 | 108,17 | 108,16 | +0,06% | 107,80 | 108,90 | 108,13 | 107,86 | 108,15 | 772 | 185.887.241 |
| 21/5/2024 | 108,33 | 108,10 | -0,21% | 108,00 | 108,72 | 108,15 | 108,10 | 108,17 | 451 | 88.221.530 |
| 20/5/2024 | 108,89 | 108,33 | -0,39% | 108,16 | 108,89 | 108,38 | 108,30 | 108,33 | 638 | 58.579.756 |
| 17/5/2024 | 108,22 | 108,75 | +0,49% | 108,22 | 108,82 | 108,46 | 108,41 | 108,75 | 446 | 52.106.206 |
| 16/5/2024 | 107,99 | 108,22 | +0,30% | 107,91 | 108,41 | 108,11 | 108,22 | 108,23 | 362 | 46.662.062 |
| 15/5/2024 | 108,05 | 107,90 | -0,09% | 107,50 | 108,89 | 108,20 | 107,94 | 107,99 | 1.025 | 98.099.238 |
| 14/5/2024 | 108,73 | 108,00 | +0,17% | 108,00 | 108,90 | 108,37 | 108,00 | 108,05 | 960 | 65.099.144 |
| 13/5/2024 | 108,98 | 107,82 | -1,07% | 107,82 | 108,99 | 108,64 | 107,82 | 108,60 | 943 | 82.982.417 |
| 10/5/2024 | 109,00 | 108,99 | +0,36% | 108,50 | 109,38 | 108,92 | 108,85 | 108,99 | 697 | 97.479.378 |
| 9/5/2024 | 109,00 | 108,60 | -0,37% | 108,38 | 109,00 | 108,51 | 108,51 | 108,60 | 440 | 72.105.450 |
| 8/5/2024 | 108,49 | 109,00 | +0,67% | 108,27 | 109,04 | 108,66 | 109,01 | 109,04 | 1.924 | 85.157.459 |
| 7/5/2024 | 107,70 | 108,27 | +0,53% | 107,60 | 108,28 | 108,12 | 108,27 | 108,28 | 866 | 131.832.219 |
| 6/5/2024 | 108,70 | 107,70 | -0,54% | 107,55 | 108,72 | 108,03 | 107,75 | 107,99 | 715 | 87.401.814 |
| 3/5/2024 | 107,90 | 108,29 | +0,36% | 107,90 | 108,70 | 108,52 | 108,29 | 108,63 | 749 | 93.945.847 |
| 2/5/2024 | 108,51 | 107,90 | -1,42% | 107,55 | 108,55 | 107,89 | 107,75 | 107,90 | 963 | 64.496.932 |
| 30/4/2024 | 108,50 | 109,45 | +0,88% | 108,42 | 109,60 | 109,11 | 109,45 | 109,50 | 1.297 | 111.387.983 |
| 29/4/2024 | 108,00 | 108,50 | +0,55% | 108,00 | 109,25 | 108,46 | 108,09 | 108,50 | 689 | 108.142.622 |
| 26/4/2024 | 108,45 | 107,91 | -0,38% | 107,52 | 108,72 | 107,91 | 107,91 | 108,26 | 5.019 | 190.066.646 |
| 25/4/2024 | 108,58 | 108,32 | -0,24% | 107,10 | 109,03 | 108,16 | 107,90 | 108,52 | 2.803 | 219.068.370 |
| 24/4/2024 | 108,83 | 108,58 | -0,20% | 108,47 | 109,49 | 108,89 | 108,58 | 108,89 | 1.282 | 106.245.582 |
| 23/4/2024 | 109,10 | 108,80 | -0,23% | 108,80 | 109,47 | 109,11 | 108,83 | 109,08 | 1.117 | 120.582.952 |
| 22/4/2024 | 109,49 | 109,05 | +0,05% | 108,81 | 109,80 | 109,18 | 109,05 | 109,44 | 387 | 103.106.764 |
| 19/4/2024 | 109,47 | 109,00 | +0,17% | 108,52 | 109,80 | 109,23 | 108,90 | 109,00 | 1.605 | 190.530.936 |
| 18/4/2024 | 109,41 | 108,81 | -0,29% | 108,61 | 109,99 | 109,31 | 108,81 | 109,47 | 367 | 134.191.488 |
| 17/4/2024 | 109,46 | 109,13 | +0,16% | 108,60 | 109,81 | 109,24 | 109,11 | 109,13 | 305 | 94.804.293 |
| 16/4/2024 | 109,25 | 108,96 | -0,24% | 108,95 | 110,00 | 109,37 | 108,96 | 109,39 | 343 | 101.814.306 |
| 15/4/2024 | 109,50 | 109,22 | -0,19% | 108,50 | 109,50 | 109,08 | 109,17 | 109,22 | 771 | 155.721.923 |
| 12/4/2024 | 109,02 | 109,43 | +0,40% | 109,00 | 109,65 | 109,33 | 109,43 | 109,44 | 884 | 69.413.635 |
| 11/4/2024 | 110,00 | 108,99 | -0,54% | 108,57 | 110,29 | 109,18 | 108,90 | 108,99 | 681 | 172.347.241 |
| 10/4/2024 | 109,50 | 109,58 | +0,07% | 109,35 | 110,00 | 109,68 | 109,60 | 109,90 | 265 | 101.642.442 |
| 9/4/2024 | 110,06 | 109,50 | -0,51% | 109,50 | 110,43 | 110,02 | 109,50 | 109,90 | 430 | 150.317.253 |
| 8/4/2024 | 110,50 | 110,06 | -0,38% | 109,51 | 110,50 | 110,01 | 110,08 | 110,48 | 389 | 90.927.424 |
| 5/4/2024 | 109,70 | 110,48 | +0,73% | 109,51 | 110,50 | 109,90 | 110,28 | 110,48 | 1.960 | 107.363.041 |
| 4/4/2024 | 109,67 | 109,68 | +0,16% | 109,14 | 109,70 | 109,50 | 109,68 | 109,70 | 457 | 193.599.841 |
| 3/4/2024 | 109,51 | 109,50 | -0,03% | 109,23 | 109,99 | 109,52 | 109,50 | 109,88 | 1.461 | 73.159.375 |
| 2/4/2024 | 109,00 | 109,53 | +0,39% | 109,00 | 109,90 | 109,60 | 109,50 | 109,53 | 341 | 90.611.473 |
| 1/4/2024 | 109,05 | 109,10 | -1,09% | 109,01 | 109,78 | 109,26 | 109,05 | 109,10 | 2.820 | 111.702.920 |
| 28/3/2024 | 109,06 | 110,30 | +1,17% | 109,06 | 110,40 | 109,97 | 110,03 | 110,30 | 792 | 106.057.881 |
| 27/3/2024 | 109,01 | 109,02 | +0,01% | 108,95 | 109,95 | 109,11 | 109,02 | 109,18 | 532 | 142.139.395 |
| 26/3/2024 | 109,12 | 109,01 | -0,56% | 109,00 | 109,91 | 109,27 | 109,02 | 109,30 | 1.596 | 151.811.031 |
| 25/3/2024 | 109,70 | 109,62 | -0,07% | 109,25 | 110,00 | 109,54 | 109,62 | 109,91 | 1.703 | 125.391.676 |
| 22/3/2024 | 109,59 | 109,70 | -0,27% | 109,32 | 110,04 | 109,61 | 109,69 | 109,70 | 1.312 | 98.517.514 |
| 21/3/2024 | 109,99 | 110,00 | +1,11% | 109,08 | 110,47 | 109,78 | 109,66 | 109,70 | 1.764 | 151.257.105 |
| 20/3/2024 | 109,36 | 108,79 | +0,01% | 108,55 | 109,88 | 109,15 | 108,80 | 108,90 | 1.220 | 101.463.469 |
| 19/3/2024 | 109,15 | 108,78 | -0,33% | 108,46 | 109,78 | 108,85 | 108,78 | 108,88 | 2.470 | 148.056.133 |
| 18/3/2024 | 108,60 | 109,14 | +0,50% | 108,55 | 109,15 | 108,79 | 109,14 | 109,15 | 684 | 185.375.092 |
| 15/3/2024 | 108,90 | 108,60 | -0,36% | 108,40 | 109,14 | 108,58 | 108,50 | 108,60 | 4.109 | 169.939.216 |
| 14/3/2024 | 109,00 | 108,99 | -0,10% | 108,54 | 109,15 | 108,90 | 108,98 | 108,99 | 783 | 164.176.007 |
| 13/3/2024 | 109,99 | 109,10 | -0,81% | 108,76 | 109,99 | 109,33 | 109,09 | 109,10 | 3.299 | 234.773.481 |
| 12/3/2024 | 110,99 | 109,99 | -0,91% | 109,87 | 110,99 | 110,05 | 109,90 | 109,99 | 1.324 | 126.111.356 |
| 11/3/2024 | 110,81 | 111,00 | +0,39% | 109,95 | 111,50 | 110,56 | 110,50 | 111,00 | 445 | 68.827.675 |
| 8/3/2024 | 111,00 | 110,57 | -2,09% | 110,25 | 112,67 | 111,13 | 0,00 | 0,00 | 2.835 | 163.481.986 |
| 7/3/2024 | 110,90 | 112,93 | +2,76% | 109,87 | 112,98 | 111,63 | 111,50 | 112,93 | 3.741 | 649.342.032 |
| 6/3/2024 | 110,00 | 109,90 | -0,09% | 109,61 | 110,89 | 109,93 | 109,90 | 110,89 | 307 | 128.238.768 |
| 5/3/2024 | 109,70 | 110,00 | +0,27% | 109,53 | 110,00 | 109,88 | 109,86 | 110,00 | 432 | 118.909.067 |
| 4/3/2024 | 108,88 | 109,70 | +0,75% | 108,88 | 110,00 | 109,73 | 109,53 | 109,70 | 249 | 94.836.796 |
| 1/3/2024 | 109,20 | 108,88 | -1,56% | 108,20 | 110,25 | 108,78 | 108,88 | 109,08 | 795 | 345.008.837 |
| 29/2/2024 | 110,64 | 110,60 | +0,67% | 109,78 | 111,15 | 110,49 | 110,60 | 110,90 | 747 | 172.939.075 |
| 28/2/2024 | 109,50 | 109,86 | +0,71% | 108,59 | 110,18 | 109,92 | 109,85 | 109,92 | 2.554 | 155.553.736 |
| 27/2/2024 | 110,40 | 109,09 | -0,61% | 108,05 | 110,40 | 108,84 | 108,50 | 109,09 | 6.292 | 423.739.896 |
| 26/2/2024 | 110,00 | 109,76 | -0,53% | 109,47 | 110,34 | 109,90 | 109,60 | 109,76 | 1.509 | 141.711.417 |
| 23/2/2024 | 109,82 | 110,34 | +0,48% | 109,25 | 110,35 | 109,87 | 0,00 | 0,00 | 1.236 | 205.429.735 |
| 22/2/2024 | 108,89 | 109,81 | +0,84% | 108,69 | 109,99 | 109,33 | 109,81 | 109,90 | 2.840 | 240.039.511 |
| 21/2/2024 | 108,90 | 108,89 | -0,01% | 108,00 | 109,15 | 108,81 | 108,86 | 108,89 | 1.316 | 85.400.337 |
| 20/2/2024 | 107,11 | 108,90 | +1,68% | 107,11 | 109,50 | 108,95 | 108,91 | 109,05 | 4.406 | 222.376.920 |
| 19/2/2024 | 107,17 | 107,10 | +0,52% | 106,01 | 108,69 | 106,65 | 107,10 | 107,87 | 4.888 | 315.061.246 |
| 16/2/2024 | 107,85 | 106,55 | -1,03% | 106,29 | 107,85 | 107,05 | 106,55 | 107,21 | 4.395 | 282.933.651 |
| 15/2/2024 | 107,95 | 107,66 | -0,27% | 107,41 | 108,00 | 107,72 | 107,66 | 107,85 | 3.981 | 228.692.899 |
| 14/2/2024 | 107,90 | 107,95 | +0,06% | 107,82 | 108,20 | 107,99 | 107,95 | 108,00 | 560 | 109.383.229 |
| 9/2/2024 | 107,86 | 107,89 | +0,04% | 107,32 | 108,50 | 107,97 | 0,00 | 0,00 | 5.038 | 234.455.265 |
| 8/2/2024 | 109,30 | 107,85 | -1,32% | 107,50 | 109,30 | 108,64 | 107,65 | 107,85 | 5.822 | 202.661.770 |
| 7/2/2024 | 109,50 | 109,29 | -0,09% | 109,00 | 109,50 | 109,24 | 109,18 | 109,29 | 637 | 99.687.889 |
| 6/2/2024 | 109,44 | 109,39 | -0,03% | 109,11 | 110,24 | 109,45 | 109,39 | 109,40 | 1.156 | 136.371.612 |
| 5/2/2024 | 110,00 | 109,42 | -0,53% | 109,21 | 110,98 | 110,07 | 109,43 | 109,55 | 1.584 | 145.935.136 |
| 2/2/2024 | 110,64 | 110,00 | +0,14% | 109,20 | 110,64 | 109,76 | 109,88 | 110,00 | 3.447 | 194.752.549 |
| 1/2/2024 | 111,05 | 109,85 | -0,13% | 109,80 | 112,49 | 110,68 | 109,83 | 109,85 | 1.424 | 372.195.554 |
| 31/1/2024 | 109,47 | 109,99 | +0,48% | 109,47 | 109,99 | 109,76 | 109,96 | 109,99 | 2.269 | 183.969.105 |
| 30/1/2024 | 109,40 | 109,47 | +0,06% | 109,02 | 109,99 | 109,58 | 109,50 | 109,66 | 3.327 | 177.145.432 |
| 29/1/2024 | 110,00 | 109,40 | +0,14% | 108,83 | 110,34 | 109,43 | 109,40 | 109,99 | 2.848 | 222.304.150 |
| 26/1/2024 | 110,50 | 109,25 | -1,01% | 108,50 | 110,50 | 109,65 | 108,87 | 109,85 | 5.748 | 373.096.673 |
| 25/1/2024 | 110,50 | 110,36 | -0,13% | 110,21 | 110,50 | 110,41 | 110,34 | 110,36 | 871 | 143.112.116 |
| 24/1/2024 | 110,18 | 110,50 | +0,02% | 110,18 | 110,69 | 110,52 | 110,49 | 110,50 | 674 | 105.471.106 |
| 23/1/2024 | 110,70 | 110,48 | -0,20% | 110,25 | 110,70 | 110,54 | 110,39 | 110,48 | 777 | 107.964.541 |
| 22/1/2024 | 110,88 | 110,70 | -0,16% | 110,52 | 110,88 | 110,65 | 110,60 | 110,70 | 1.862 | 146.243.954 |