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.
LFTT11 - FII LOFT II - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,44 | 3,53 | +189,34% | 2,44 | 3,89 | 3,10 | 3,53 | 3,87 | 314 | 15.526.948 |
| 16/4/2025 | 4,57 | 1,22 | -73,48% | 1,22 | 4,73 | 1,36 | 1,22 | 3,99 | 134 | 12.733.448 |
| 15/4/2025 | 4,46 | 4,60 | +3,14% | 4,41 | 4,80 | 4,63 | 4,41 | 4,60 | 70 | 987.783 |
| 14/4/2025 | 4,60 | 4,46 | -3,04% | 4,44 | 4,89 | 4,59 | 4,46 | 4,75 | 56 | 4.030.550 |
| 11/4/2025 | 5,39 | 4,60 | -17,41% | 4,58 | 5,40 | 4,60 | 4,58 | 5,18 | 122 | 14.992.609 |
| 10/4/2025 | 5,54 | 5,57 | +11,40% | 5,01 | 5,57 | 5,16 | 5,00 | 5,57 | 13 | 168.879 |
| 9/4/2025 | 5,65 | 5,00 | 0,00% | 5,00 | 5,65 | 5,15 | 5,00 | 5,39 | 35 | 677.947 |
| 8/4/2025 | 5,21 | 5,00 | 0,00% | 5,00 | 5,70 | 5,12 | 4,71 | 5,45 | 31 | 2.211.368 |
| 7/4/2025 | 5,60 | 5,00 | -10,71% | 4,97 | 5,70 | 5,06 | 4,97 | 5,36 | 70 | 5.360.997 |
| 4/4/2025 | 6,23 | 5,60 | -13,58% | 5,60 | 6,23 | 5,73 | 5,60 | 5,73 | 100 | 6.190.898 |
| 3/4/2025 | 6,24 | 6,48 | +3,85% | 5,86 | 6,82 | 6,21 | 6,00 | 6,49 | 121 | 5.964.358 |
| 2/4/2025 | 7,05 | 6,24 | -11,99% | 6,00 | 7,17 | 6,15 | 6,20 | 6,24 | 188 | 10.580.129 |
| 1/4/2025 | 7,85 | 7,09 | -3,41% | 7,00 | 7,90 | 7,03 | 6,86 | 7,05 | 280 | 17.141.441 |
| 31/3/2025 | 9,08 | 7,34 | -19,25% | 7,18 | 9,08 | 7,39 | 7,34 | 7,87 | 137 | 4.185.296 |
| 28/3/2025 | 9,00 | 9,09 | +4,48% | 8,50 | 9,10 | 8,84 | 8,50 | 9,10 | 13 | 261.951 |
| 27/3/2025 | 8,80 | 8,70 | +6,23% | 8,68 | 9,36 | 8,86 | 8,68 | 8,70 | 32 | 1.987.017 |
| 26/3/2025 | 7,49 | 8,19 | +17,00% | 6,81 | 8,49 | 7,14 | 7,36 | 8,19 | 50 | 2.282.900 |
| 25/3/2025 | 7,40 | 7,00 | -4,76% | 6,73 | 7,40 | 7,01 | 6,81 | 7,00 | 35 | 843.679 |
| 24/3/2025 | 7,45 | 7,35 | -1,21% | 7,33 | 7,72 | 7,41 | 7,15 | 7,35 | 20 | 290.576 |
| 21/3/2025 | 7,15 | 7,44 | +4,06% | 7,15 | 7,80 | 7,33 | 7,20 | 7,44 | 21 | 174.514 |
| 20/3/2025 | 6,90 | 7,15 | +2,88% | 6,60 | 7,90 | 7,18 | 6,65 | 7,15 | 46 | 2.993.658 |
| 19/3/2025 | 6,89 | 6,95 | +0,87% | 6,89 | 7,00 | 6,93 | 6,51 | 6,95 | 17 | 488.334 |
| 18/3/2025 | 7,99 | 6,89 | +1,32% | 6,30 | 9,90 | 7,62 | 6,30 | 6,89 | 53 | 5.472.353 |
| 17/3/2025 | 6,07 | 6,80 | +12,03% | 6,07 | 7,00 | 6,17 | 6,80 | 7,99 | 20 | 5.048.528 |
| 14/3/2025 | 5,95 | 6,07 | -0,16% | 5,73 | 6,09 | 5,94 | 5,89 | 6,07 | 80 | 9.780.038 |
| 13/3/2025 | 6,04 | 6,08 | +0,66% | 5,71 | 6,09 | 5,88 | 5,79 | 6,08 | 20 | 931.117 |
| 12/3/2025 | 6,09 | 6,04 | +0,67% | 5,80 | 6,09 | 5,89 | 5,91 | 6,04 | 42 | 2.704.997 |
| 11/3/2025 | 5,99 | 6,00 | 0,00% | 5,60 | 6,00 | 5,85 | 6,00 | 6,06 | 36 | 3.334.776 |
| 10/3/2025 | 5,67 | 6,00 | +5,82% | 5,55 | 6,09 | 5,60 | 5,58 | 6,00 | 27 | 5.064.911 |
| 7/3/2025 | 6,00 | 5,67 | -5,50% | 5,66 | 6,04 | 5,77 | 5,85 | 6,05 | 17 | 759.332 |
| 6/3/2025 | 5,50 | 6,00 | +9,09% | 5,47 | 6,00 | 5,53 | 5,55 | 6,00 | 41 | 2.167.384 |
| 5/3/2025 | 5,49 | 5,50 | -25,17% | 4,65 | 5,87 | 5,41 | 5,04 | 5,50 | 55 | 1.088.446 |
| 28/2/2025 | 6,81 | 7,35 | +13,43% | 6,81 | 7,49 | 7,23 | 7,11 | 7,49 | 51 | 13.955.880 |
| 27/2/2025 | 6,25 | 6,48 | +3,68% | 6,00 | 6,79 | 6,32 | 6,30 | 6,77 | 34 | 1.538.297 |
| 26/2/2025 | 6,21 | 6,25 | +0,81% | 5,71 | 6,49 | 6,13 | 6,00 | 6,25 | 79 | 13.905.574 |
| 25/2/2025 | 6,31 | 6,20 | +6,90% | 5,70 | 6,90 | 5,93 | 5,80 | 6,20 | 71 | 14.052.444 |
| 24/2/2025 | 6,00 | 5,80 | +4,69% | 5,60 | 6,00 | 5,72 | 5,80 | 5,90 | 27 | 522.445 |
| 21/2/2025 | 6,02 | 5,54 | -7,82% | 5,45 | 6,02 | 5,58 | 5,54 | 5,59 | 27 | 924.513 |
| 20/2/2025 | 6,50 | 6,01 | -7,54% | 6,00 | 6,50 | 6,05 | 6,01 | 6,38 | 37 | 6.784.255 |
| 19/2/2025 | 6,83 | 6,50 | -4,83% | 6,50 | 6,83 | 6,56 | 6,50 | 6,80 | 40 | 4.346.227 |
| 18/2/2025 | 6,78 | 6,83 | +0,74% | 6,78 | 6,90 | 6,83 | 6,80 | 6,83 | 95 | 722.914 |
| 17/2/2025 | 6,97 | 6,78 | -2,73% | 6,78 | 7,00 | 6,93 | 6,78 | 6,99 | 53 | 433.709 |
| 14/2/2025 | 7,06 | 6,97 | +3,72% | 6,97 | 7,06 | 6,99 | 6,80 | 6,89 | 10 | 137.010 |
| 13/2/2025 | 7,76 | 6,72 | -13,07% | 6,57 | 7,98 | 6,83 | 6,72 | 7,00 | 98 | 10.724.647 |
| 12/2/2025 | 7,76 | 7,73 | -0,39% | 7,20 | 7,76 | 7,45 | 7,30 | 7,74 | 46 | 1.000.235 |
| 11/2/2025 | 8,24 | 7,76 | +4,72% | 7,40 | 8,24 | 7,51 | 7,36 | 7,77 | 33 | 581.880 |
| 10/2/2025 | 7,92 | 7,41 | -7,14% | 7,41 | 8,16 | 7,61 | 7,34 | 7,41 | 46 | 942.570 |
| 7/2/2025 | 7,99 | 7,98 | -0,13% | 7,31 | 7,99 | 7,63 | 7,66 | 7,98 | 33 | 955.579 |
| 6/2/2025 | 7,50 | 7,99 | +6,53% | 7,20 | 8,09 | 7,39 | 7,36 | 7,85 | 58 | 3.657.455 |
| 5/2/2025 | 7,28 | 7,50 | +2,74% | 7,05 | 7,75 | 7,39 | 7,07 | 7,73 | 30 | 672.747 |
| 4/2/2025 | 7,30 | 7,30 | 0,00% | 7,05 | 7,30 | 7,17 | 7,20 | 7,30 | 20 | 367.430 |
| 3/2/2025 | 7,48 | 7,30 | -2,67% | 7,05 | 7,48 | 7,21 | 7,05 | 7,29 | 36 | 1.365.056 |
| 31/1/2025 | 7,23 | 7,50 | +3,73% | 7,00 | 7,60 | 7,10 | 7,01 | 7,50 | 39 | 3.505.686 |
| 30/1/2025 | 8,00 | 7,23 | -9,63% | 7,23 | 8,00 | 7,49 | 7,23 | 7,59 | 335 | 916.845 |
| 29/1/2025 | 7,88 | 8,00 | +1,52% | 7,61 | 8,20 | 7,82 | 7,61 | 8,00 | 26 | 235.420 |
| 28/1/2025 | 8,08 | 7,88 | -2,72% | 7,15 | 8,10 | 7,61 | 7,20 | 8,00 | 55 | 1.366.102 |
| 27/1/2025 | 9,36 | 8,10 | -16,06% | 7,55 | 9,49 | 7,61 | 7,60 | 8,09 | 46 | 8.977.362 |
| 24/1/2025 | 9,36 | 9,65 | +7,22% | 9,25 | 10,11 | 9,51 | 9,51 | 9,96 | 71 | 7.864.922 |
| 23/1/2025 | 8,75 | 9,00 | +2,86% | 8,36 | 9,36 | 8,97 | 8,50 | 9,35 | 46 | 3.005.777 |
| 22/1/2025 | 8,60 | 8,75 | +1,63% | 8,15 | 8,75 | 8,33 | 8,27 | 8,75 | 32 | 1.315.815 |
| 21/1/2025 | 9,00 | 8,61 | -4,33% | 8,50 | 9,00 | 8,58 | 8,70 | 9,00 | 15 | 188.963 |
| 20/1/2025 | 8,83 | 9,00 | +2,27% | 8,11 | 9,00 | 8,91 | 8,20 | 9,00 | 33 | 2.253.058 |
| 17/1/2025 | 8,80 | 8,80 | 0,00% | 8,28 | 8,84 | 8,67 | 8,28 | 8,80 | 13 | 107.550 |
| 16/1/2025 | 8,89 | 8,80 | -1,12% | 8,25 | 8,89 | 8,68 | 8,00 | 8,80 | 18 | 520.097 |
| 15/1/2025 | 8,85 | 8,90 | +8,54% | 8,21 | 8,90 | 8,80 | 8,21 | 8,90 | 39 | 2.260.241 |
| 14/1/2025 | 7,99 | 8,20 | -7,87% | 7,99 | 8,90 | 8,69 | 8,20 | 8,89 | 18 | 592.856 |
| 13/1/2025 | 9,15 | 8,90 | -2,73% | 8,00 | 9,15 | 8,61 | 8,01 | 9,05 | 14 | 296.210 |
| 10/1/2025 | 8,88 | 9,15 | +11,59% | 7,60 | 9,15 | 8,21 | 8,00 | 9,15 | 73 | 6.909.189 |
| 9/1/2025 | 7,60 | 8,20 | +2,50% | 7,60 | 8,20 | 7,99 | 8,00 | 9,00 | 43 | 620.980 |
| 8/1/2025 | 7,99 | 8,00 | +0,13% | 7,60 | 8,25 | 8,05 | 7,61 | 8,12 | 9 | 150.675 |
| 7/1/2025 | 7,60 | 7,99 | +5,83% | 7,60 | 8,25 | 8,17 | 7,98 | 7,99 | 12 | 408.017 |
| 6/1/2025 | 8,20 | 7,55 | -7,93% | 7,50 | 8,20 | 7,65 | 8,00 | 8,15 | 37 | 793.528 |
| 3/1/2025 | 8,67 | 8,20 | 0,00% | 8,00 | 8,67 | 8,17 | 7,51 | 8,50 | 11 | 161.042 |
| 2/1/2025 | 8,68 | 8,20 | 0,00% | 7,70 | 9,00 | 8,02 | 7,52 | 8,20 | 43 | 4.592.486 |
| 30/12/2024 | 7,60 | 8,20 | +1,11% | 7,50 | 8,70 | 7,68 | 7,80 | 8,19 | 64 | 2.166.106 |
| 27/12/2024 | 8,10 | 8,11 | +1,76% | 7,57 | 8,11 | 7,81 | 7,59 | 8,11 | 23 | 817.047 |
| 26/12/2024 | 8,10 | 7,97 | -1,60% | 7,97 | 8,10 | 8,03 | 7,53 | 7,97 | 11 | 237.077 |
| 23/12/2024 | 8,10 | 8,10 | +0,25% | 7,61 | 8,10 | 7,80 | 7,87 | 8,10 | 23 | 471.327 |
| 20/12/2024 | 8,11 | 8,08 | -0,37% | 8,08 | 8,11 | 8,10 | 7,82 | 8,10 | 9 | 32.403 |
| 19/12/2024 | 8,86 | 8,11 | -1,22% | 8,01 | 8,86 | 8,45 | 7,87 | 8,11 | 21 | 1.134.940 |
| 18/12/2024 | 8,83 | 8,21 | -1,08% | 7,82 | 9,00 | 8,53 | 7,86 | 8,21 | 36 | 5.057.698 |
| 17/12/2024 | 8,51 | 8,30 | -2,47% | 8,00 | 8,83 | 8,06 | 7,81 | 8,30 | 18 | 475.227 |
| 16/12/2024 | 8,80 | 8,51 | 0,00% | 8,18 | 8,80 | 8,44 | 8,00 | 8,59 | 8 | 21.122 |
| 13/12/2024 | 8,51 | 8,51 | 0,00% | 7,77 | 8,51 | 8,48 | 8,05 | 8,51 | 18 | 326.508 |
| 12/12/2024 | 8,49 | 8,51 | +3,65% | 8,00 | 8,51 | 8,36 | 7,50 | 8,51 | 11 | 225.923 |
| 11/12/2024 | 8,05 | 8,21 | +4,06% | 8,03 | 8,21 | 8,04 | 7,91 | 8,49 | 22 | 289.658 |
| 10/12/2024 | 7,51 | 7,89 | -0,13% | 7,51 | 7,89 | 7,72 | 7,35 | 7,89 | 28 | 497.743 |
| 9/12/2024 | 8,00 | 7,90 | +1,15% | 7,34 | 8,00 | 7,72 | 7,40 | 7,90 | 35 | 970.623 |
| 6/12/2024 | 8,28 | 7,81 | -5,68% | 7,53 | 8,28 | 7,79 | 7,53 | 7,81 | 26 | 678.091 |
| 5/12/2024 | 7,80 | 8,28 | -1,43% | 7,52 | 8,30 | 7,58 | 7,53 | 8,29 | 25 | 810.989 |
| 4/12/2024 | 8,19 | 8,40 | +5,00% | 8,19 | 8,50 | 8,36 | 8,30 | 8,31 | 13 | 91.205 |
| 3/12/2024 | 9,19 | 8,00 | -5,99% | 7,47 | 9,19 | 7,91 | 7,56 | 8,00 | 27 | 692.341 |
| 2/12/2024 | 8,40 | 8,51 | +6,38% | 8,00 | 8,75 | 8,26 | 7,80 | 8,51 | 14 | 999.560 |
| 29/11/2024 | 7,43 | 8,00 | +7,67% | 7,43 | 8,44 | 7,72 | 8,00 | 8,41 | 30 | 524.975 |
| 28/11/2024 | 7,99 | 7,43 | -0,27% | 7,42 | 9,12 | 7,52 | 7,43 | 7,85 | 20 | 3.931.282 |
| 27/11/2024 | 8,00 | 7,45 | -19,72% | 7,45 | 9,12 | 7,66 | 6,70 | 7,45 | 48 | 4.956.529 |
| 26/11/2024 | 9,60 | 9,28 | -3,33% | 9,25 | 10,00 | 9,57 | 9,27 | 9,84 | 41 | 1.625.281 |
| 25/11/2024 | 9,00 | 9,60 | +1,05% | 8,99 | 10,46 | 9,39 | 9,05 | 9,58 | 40 | 2.322.946 |
| 22/11/2024 | 8,09 | 9,50 | +1,17% | 8,09 | 9,50 | 9,18 | 9,00 | 9,50 | 21 | 605.159 |
| 21/11/2024 | 8,63 | 9,39 | +4,57% | 8,60 | 9,47 | 8,83 | 8,64 | 9,39 | 23 | 407.232 |
| 19/11/2024 | 8,65 | 8,98 | +3,70% | 8,65 | 8,99 | 8,80 | 8,62 | 8,98 | 12 | 154.174 |
| 18/11/2024 | 9,20 | 8,66 | -5,87% | 8,66 | 9,94 | 8,86 | 8,65 | 9,20 | 28 | 1.106.091 |
| 14/11/2024 | 9,21 | 9,20 | -0,11% | 9,08 | 10,19 | 9,47 | 9,19 | 9,20 | 25 | 182.899 |
| 13/11/2024 | 10,00 | 9,21 | -10,15% | 9,20 | 10,00 | 9,21 | 9,00 | 9,21 | 9 | 686.481 |
| 11/11/2024 | 9,91 | 10,25 | -2,38% | 9,85 | 10,51 | 9,91 | 10,25 | 10,50 | 12 | 1.111.601 |
| 8/11/2024 | 10,26 | 10,50 | +13,02% | 9,90 | 10,55 | 10,26 | 10,00 | 10,40 | 28 | 1.960.433 |
| 7/11/2024 | 9,70 | 9,29 | -1,59% | 8,64 | 9,75 | 9,46 | 9,00 | 9,60 | 32 | 1.745.250 |
| 6/11/2024 | 9,50 | 9,44 | -0,11% | 8,59 | 9,50 | 9,13 | 9,00 | 9,44 | 19 | 363.528 |
| 5/11/2024 | 9,00 | 9,45 | +5,00% | 8,99 | 9,45 | 9,06 | 9,02 | 9,45 | 14 | 1.291.630 |
| 4/11/2024 | 9,50 | 9,00 | -5,26% | 8,51 | 10,26 | 9,67 | 8,53 | 9,45 | 13 | 1.149.970 |
| 1/11/2024 | 9,50 | 9,50 | +5,67% | 9,50 | 9,50 | 9,50 | 7,89 | 9,49 | 2 | 99.750 |
| 31/10/2024 | 8,61 | 8,99 | -1,64% | 8,11 | 8,99 | 8,24 | 8,16 | 8,99 | 25 | 1.462.689 |
| 30/10/2024 | 8,80 | 9,14 | +3,86% | 8,80 | 9,14 | 8,94 | 8,61 | 8,70 | 10 | 109.128 |
| 29/10/2024 | 8,75 | 8,80 | +0,57% | 8,51 | 9,14 | 8,60 | 8,15 | 8,80 | 22 | 1.841.502 |
| 28/10/2024 | 8,67 | 8,75 | +1,04% | 8,10 | 8,90 | 8,63 | 8,15 | 8,79 | 19 | 817.373 |
| 25/10/2024 | 9,15 | 8,66 | -3,67% | 8,66 | 9,15 | 8,95 | 8,67 | 9,00 | 15 | 344.693 |
| 24/10/2024 | 9,00 | 8,99 | +0,11% | 8,85 | 9,00 | 8,97 | 8,99 | 9,00 | 17 | 983.930 |
| 23/10/2024 | 8,99 | 8,98 | -0,11% | 8,64 | 9,00 | 8,99 | 8,06 | 8,98 | 28 | 32.753.067 |
| 22/10/2024 | 9,10 | 8,99 | +3,81% | 8,60 | 9,10 | 8,64 | 8,64 | 8,98 | 24 | 1.641.143 |
| 21/10/2024 | 9,49 | 8,66 | -8,75% | 8,25 | 9,49 | 8,96 | 8,25 | 9,10 | 54 | 745.867 |
| 18/10/2024 | 10,34 | 9,49 | +4,29% | 8,90 | 10,34 | 9,46 | 8,91 | 9,49 | 62 | 1.230.040 |
| 17/10/2024 | 7,80 | 9,10 | +14,04% | 7,80 | 10,70 | 8,87 | 8,51 | 9,10 | 24 | 1.696.375 |
| 16/10/2024 | 9,00 | 7,98 | -11,33% | 7,81 | 9,00 | 8,39 | 7,81 | 7,98 | 24 | 375.097 |
| 15/10/2024 | 9,29 | 9,00 | -3,12% | 7,68 | 9,29 | 8,56 | 8,06 | 9,00 | 18 | 852.075 |
| 14/10/2024 | 10,00 | 9,29 | -14,46% | 9,05 | 10,00 | 9,39 | 9,25 | 9,29 | 22 | 510.876 |
| 11/10/2024 | 10,92 | 10,86 | +0,46% | 10,31 | 10,92 | 10,56 | 10,51 | 10,86 | 38 | 2.254.981 |
| 10/10/2024 | 10,80 | 10,81 | +0,09% | 10,53 | 12,00 | 11,22 | 10,81 | 10,95 | 308 | 1.870.844 |
| 9/10/2024 | 10,20 | 10,80 | +2,86% | 10,20 | 12,00 | 10,94 | 10,57 | 11,30 | 52 | 235.357 |
| 8/10/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 11,02 | 10,51 | 10,21 | 10,74 | 136 | 160.852 |
| 7/10/2024 | 10,50 | 10,50 | 0,00% | 10,40 | 12,18 | 10,70 | 10,21 | 10,50 | 235 | 440.114 |
| 4/10/2024 | 11,09 | 10,50 | -5,32% | 10,16 | 11,49 | 10,59 | 10,19 | 10,80 | 218 | 1.150.107 |
| 3/10/2024 | 11,00 | 11,09 | -3,48% | 10,55 | 11,89 | 10,79 | 10,65 | 11,09 | 207 | 301.291 |
| 2/10/2024 | 11,30 | 11,49 | +1,68% | 11,00 | 11,97 | 11,14 | 10,66 | 11,49 | 20 | 917.423 |
| 1/10/2024 | 11,50 | 11,30 | -1,74% | 11,16 | 11,89 | 11,52 | 11,30 | 11,70 | 16 | 698.612 |
| 30/9/2024 | 11,95 | 11,50 | -1,29% | 11,26 | 11,95 | 11,52 | 11,27 | 11,84 | 13 | 210.840 |
| 26/9/2024 | 11,70 | 11,65 | -0,43% | 11,16 | 12,69 | 11,60 | 11,21 | 11,65 | 37 | 2.903.562 |
| 25/9/2024 | 11,98 | 11,70 | -2,34% | 11,62 | 11,98 | 11,69 | 11,50 | 11,70 | 16 | 823.464 |
| 24/9/2024 | 12,15 | 11,98 | -1,80% | 11,39 | 12,15 | 11,77 | 11,16 | 11,98 | 19 | 309.727 |
| 23/9/2024 | 12,42 | 12,20 | -1,77% | 11,55 | 12,42 | 11,90 | 11,85 | 12,20 | 98 | 2.463.551 |
| 20/9/2024 | 12,40 | 12,42 | +3,50% | 12,40 | 12,42 | 12,40 | 11,01 | 12,35 | 4 | 48.390 |
| 19/9/2024 | 11,40 | 12,00 | -2,44% | 11,40 | 13,10 | 12,47 | 12,00 | 12,01 | 22 | 4.097.996 |
| 18/9/2024 | 12,25 | 12,30 | +0,41% | 11,50 | 12,35 | 12,05 | 12,01 | 12,30 | 64 | 1.344.321 |
| 17/9/2024 | 13,38 | 12,25 | -4,22% | 12,00 | 13,38 | 12,07 | 12,00 | 12,29 | 34 | 2.131.655 |
| 16/9/2024 | 13,80 | 12,79 | -7,25% | 12,00 | 13,85 | 12,62 | 12,20 | 12,79 | 149 | 4.777.726 |
| 13/9/2024 | 13,27 | 13,79 | +6,49% | 11,77 | 14,00 | 13,38 | 12,70 | 13,79 | 87 | 2.250.985 |
| 12/9/2024 | 13,50 | 12,95 | -16,45% | 12,30 | 13,50 | 12,57 | 10,51 | 12,95 | 76 | 2.487.293 |
| 11/9/2024 | 15,29 | 15,50 | +10,71% | 14,00 | 15,99 | 14,81 | 14,00 | 15,50 | 169 | 12.141.931 |
| 10/9/2024 | 14,01 | 14,00 | -4,76% | 13,90 | 14,72 | 14,08 | 14,04 | 14,72 | 98 | 7.137.253 |
| 9/9/2024 | 14,63 | 14,70 | +2,80% | 14,00 | 16,50 | 14,62 | 14,10 | 15,20 | 103 | 6.092.992 |
| 6/9/2024 | 14,30 | 14,30 | +0,14% | 13,90 | 14,31 | 14,14 | 13,96 | 14,30 | 29 | 1.534.704 |
| 5/9/2024 | 14,25 | 14,28 | +0,21% | 13,60 | 14,28 | 13,91 | 14,10 | 14,28 | 41 | 1.802.234 |
| 4/9/2024 | 14,00 | 14,25 | +1,79% | 13,47 | 14,69 | 13,56 | 13,52 | 14,25 | 41 | 2.553.928 |
| 3/9/2024 | 15,30 | 14,00 | -2,17% | 14,00 | 15,30 | 14,54 | 13,60 | 14,89 | 38 | 3.209.394 |
| 2/9/2024 | 15,00 | 14,31 | -5,86% | 14,31 | 15,33 | 14,53 | 14,31 | 14,89 | 45 | 4.620.469 |
| 30/8/2024 | 15,15 | 15,20 | +0,66% | 14,50 | 15,79 | 14,76 | 14,80 | 15,35 | 31 | 1.275.748 |
| 29/8/2024 | 17,17 | 15,10 | -1,63% | 14,52 | 17,17 | 15,16 | 15,00 | 15,10 | 26 | 1.176.902 |
| 28/8/2024 | 15,99 | 15,35 | -4,06% | 14,82 | 15,99 | 15,10 | 15,29 | 15,50 | 24 | 1.448.141 |
| 27/8/2024 | 16,49 | 16,00 | +1,39% | 15,20 | 16,49 | 15,49 | 15,48 | 16,00 | 23 | 1.358.827 |
| 26/8/2024 | 15,75 | 15,78 | +0,19% | 14,80 | 16,00 | 15,63 | 15,78 | 15,80 | 48 | 3.394.929 |
| 23/8/2024 | 16,00 | 15,75 | 0,00% | 15,75 | 17,20 | 16,29 | 15,50 | 16,00 | 14 | 309.615 |
| 22/8/2024 | 15,50 | 15,75 | +1,61% | 15,00 | 16,99 | 15,84 | 15,04 | 15,75 | 30 | 2.814.732 |
| 21/8/2024 | 17,09 | 15,50 | -3,73% | 15,50 | 17,09 | 15,83 | 15,48 | 16,00 | 21 | 1.227.419 |
| 20/8/2024 | 17,67 | 16,10 | +3,87% | 15,50 | 17,67 | 15,95 | 15,89 | 16,10 | 24 | 882.202 |
| 19/8/2024 | 17,26 | 15,50 | -4,62% | 15,50 | 17,49 | 15,94 | 15,60 | 16,24 | 36 | 1.264.495 |
| 16/8/2024 | 16,50 | 16,25 | -1,52% | 15,70 | 16,72 | 16,30 | 16,20 | 16,40 | 44 | 1.653.317 |
| 15/8/2024 | 16,01 | 16,50 | +3,06% | 15,21 | 16,50 | 16,19 | 15,30 | 16,50 | 12 | 372.586 |
| 14/8/2024 | 16,00 | 16,01 | +0,06% | 15,49 | 16,10 | 15,77 | 15,50 | 16,10 | 22 | 1.536.789 |
| 13/8/2024 | 15,30 | 16,00 | +2,56% | 14,60 | 16,95 | 15,79 | 15,03 | 16,00 | 37 | 2.321.993 |
| 12/8/2024 | 15,15 | 15,60 | -1,89% | 15,00 | 16,10 | 15,19 | 15,01 | 15,50 | 51 | 2.092.432 |
| 9/8/2024 | 16,98 | 15,90 | -22,44% | 15,20 | 16,98 | 16,21 | 15,21 | 16,20 | 53 | 4.445.513 |
| 8/8/2024 | 20,49 | 20,50 | +7,89% | 19,50 | 21,50 | 20,55 | 20,50 | 21,47 | 34 | 14.545.841 |
| 7/8/2024 | 17,90 | 19,00 | +7,95% | 17,80 | 19,00 | 18,10 | 19,00 | 20,40 | 48 | 5.560.874 |
| 6/8/2024 | 17,24 | 17,60 | +2,09% | 16,55 | 17,99 | 16,99 | 17,23 | 17,60 | 47 | 5.530.768 |
| 5/8/2024 | 16,66 | 17,24 | +3,54% | 16,55 | 17,28 | 16,84 | 16,85 | 17,24 | 24 | 2.090.284 |
| 2/8/2024 | 17,10 | 16,65 | -4,31% | 16,65 | 17,98 | 17,10 | 16,65 | 17,54 | 19 | 1.669.833 |
| 1/8/2024 | 17,26 | 17,40 | -3,28% | 17,25 | 17,89 | 17,37 | 17,40 | 18,14 | 11 | 604.654 |
| 31/7/2024 | 17,78 | 17,99 | +1,07% | 17,05 | 17,99 | 17,70 | 17,06 | 18,19 | 12 | 92.059 |
| 30/7/2024 | 17,99 | 17,80 | -0,89% | 17,31 | 18,05 | 17,71 | 17,31 | 17,80 | 20 | 784.821 |
| 29/7/2024 | 17,60 | 17,96 | -0,11% | 17,60 | 18,00 | 17,92 | 17,60 | 17,96 | 15 | 699.248 |
| 26/7/2024 | 18,99 | 17,98 | -0,39% | 17,70 | 19,00 | 17,82 | 17,46 | 17,98 | 22 | 358.230 |
| 25/7/2024 | 17,50 | 18,05 | +1,12% | 17,50 | 18,19 | 17,72 | 17,11 | 18,00 | 7 | 65.594 |
| 24/7/2024 | 17,99 | 17,85 | +0,85% | 17,10 | 17,99 | 17,85 | 17,10 | 17,85 | 11 | 76.759 |
| 23/7/2024 | 17,50 | 17,70 | -2,64% | 17,20 | 18,00 | 17,37 | 17,30 | 18,00 | 13 | 246.720 |
| 22/7/2024 | 18,90 | 18,18 | +1,00% | 18,00 | 19,00 | 18,31 | 17,51 | 18,10 | 17 | 254.605 |
| 19/7/2024 | 18,00 | 18,00 | -3,49% | 17,25 | 18,99 | 17,49 | 17,50 | 18,14 | 30 | 4.774.816 |
| 18/7/2024 | 20,00 | 18,65 | -6,75% | 18,02 | 20,00 | 18,70 | 17,60 | 18,65 | 94 | 6.842.722 |
| 17/7/2024 | 21,71 | 20,00 | -7,88% | 18,70 | 21,71 | 19,72 | 19,00 | 20,00 | 141 | 9.136.683 |
| 16/7/2024 | 21,75 | 21,71 | -0,18% | 21,71 | 21,75 | 21,74 | 19,46 | 21,71 | 8 | 71.761 |
| 15/7/2024 | 19,54 | 21,75 | +11,31% | 19,54 | 22,00 | 19,78 | 19,60 | 21,75 | 12 | 553.900 |
| 12/7/2024 | 22,00 | 19,54 | -11,14% | 18,60 | 22,00 | 19,92 | 19,54 | 22,00 | 27 | 2.461.013 |
| 11/7/2024 | 22,00 | 21,99 | -0,05% | 21,99 | 22,09 | 22,00 | 20,00 | 21,99 | 13 | 4.153.608 |
| 10/7/2024 | 25,02 | 22,00 | -3,85% | 22,00 | 25,02 | 22,33 | 20,00 | 22,00 | 32 | 2.830.162 |
| 9/7/2024 | 23,50 | 22,88 | -2,64% | 22,32 | 24,50 | 23,87 | 23,00 | 24,00 | 9 | 1.518.330 |
| 8/7/2024 | 22,99 | 23,50 | +4,44% | 22,88 | 24,00 | 23,04 | 22,01 | 23,50 | 28 | 3.387.813 |
| 5/7/2024 | 22,22 | 22,50 | -2,17% | 21,15 | 23,08 | 22,20 | 22,26 | 22,50 | 16 | 184.341 |
| 4/7/2024 | 23,00 | 23,00 | 0,00% | 23,00 | 23,01 | 23,00 | 22,22 | 23,00 | 9 | 5.722.416 |
| 3/7/2024 | 23,00 | 23,00 | 0,00% | 22,22 | 23,01 | 22,99 | 22,22 | 23,00 | 22 | 2.427.895 |
| 2/7/2024 | 22,86 | 23,00 | +0,66% | 22,22 | 23,00 | 22,98 | 22,22 | 23,99 | 11 | 236.794 |
| 1/7/2024 | 22,85 | 22,85 | +0,62% | 22,85 | 22,85 | 22,85 | 22,86 | 23,88 | 1 | 9.140 |
| 28/6/2024 | 23,89 | 22,71 | -4,94% | 22,70 | 23,89 | 23,48 | 22,70 | 23,89 | 9 | 199.634 |
| 27/6/2024 | 23,45 | 23,89 | +1,88% | 23,45 | 23,89 | 23,56 | 21,11 | 23,89 | 4 | 35.351 |
| 26/6/2024 | 23,45 | 23,45 | +1,96% | 22,50 | 23,45 | 22,72 | 21,00 | 23,45 | 11 | 231.804 |
| 25/6/2024 | 23,12 | 23,00 | -0,52% | 23,00 | 23,12 | 23,09 | 23,05 | 23,49 | 8 | 279.460 |
| 24/6/2024 | 23,89 | 23,12 | -3,18% | 23,12 | 24,00 | 23,38 | 23,12 | 23,81 | 10 | 147.294 |
| 21/6/2024 | 24,00 | 23,88 | -0,50% | 23,50 | 24,00 | 23,83 | 23,50 | 23,88 | 4 | 233.538 |
| 20/6/2024 | 24,00 | 24,00 | -0,33% | 24,00 | 24,00 | 24,00 | 23,01 | 24,00 | 1 | 16.800 |
| 19/6/2024 | 24,08 | 24,08 | 0,00% | 24,08 | 24,08 | 24,08 | 22,51 | 24,08 | 4 | 402.136 |
| 18/6/2024 | 24,09 | 24,08 | -0,04% | 23,00 | 24,09 | 23,09 | 23,01 | 24,00 | 8 | 928.612 |
| 17/6/2024 | 24,10 | 24,09 | +0,38% | 22,00 | 24,10 | 22,45 | 23,13 | 24,09 | 30 | 2.701.039 |
| 14/6/2024 | 24,02 | 24,00 | 0,00% | 23,75 | 24,25 | 24,01 | 23,75 | 24,00 | 32 | 3.332.715 |
| 13/6/2024 | 23,51 | 24,00 | +2,13% | 23,51 | 24,00 | 23,59 | 23,75 | 24,50 | 5 | 1.460.500 |
| 12/6/2024 | 24,00 | 23,50 | 0,00% | 23,50 | 25,00 | 24,56 | 23,00 | 23,50 | 18 | 2.171.196 |
| 11/6/2024 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 23,50 | 24,30 | 8 | 164.500 |
| 10/6/2024 | 23,08 | 23,50 | -3,29% | 23,05 | 23,50 | 23,09 | 23,50 | 24,40 | 9 | 2.397.452 |
| 7/6/2024 | 22,00 | 24,30 | -2,45% | 22,00 | 24,48 | 23,30 | 22,02 | 24,25 | 29 | 1.277.155 |
| 6/6/2024 | 24,97 | 24,91 | -0,28% | 24,91 | 24,97 | 24,94 | 19,01 | 24,92 | 10 | 102.264 |
| 5/6/2024 | 25,04 | 24,98 | -0,40% | 24,90 | 25,04 | 24,97 | 23,51 | 24,98 | 8 | 94.898 |
| 4/6/2024 | 27,50 | 25,08 | -8,80% | 25,00 | 27,50 | 25,02 | 25,28 | 26,00 | 10 | 3.292.660 |
| 3/6/2024 | 25,15 | 27,50 | +10,00% | 25,15 | 27,50 | 26,22 | 25,00 | 27,50 | 3 | 304.195 |
| 31/5/2024 | 24,55 | 25,00 | +2,04% | 24,51 | 25,49 | 24,67 | 24,70 | 25,00 | 7 | 362.738 |
| 29/5/2024 | 23,81 | 24,50 | -1,96% | 23,81 | 25,65 | 24,49 | 24,01 | 25,65 | 18 | 291.506 |
| 28/5/2024 | 23,46 | 24,99 | +6,75% | 23,41 | 25,00 | 24,17 | 23,55 | 25,00 | 6 | 186.164 |
| 27/5/2024 | 26,00 | 23,41 | -9,93% | 23,41 | 26,00 | 24,50 | 22,46 | 23,41 | 7 | 71.062 |
| 24/5/2024 | 25,99 | 25,99 | 0,00% | 25,99 | 26,00 | 25,99 | 25,98 | 25,99 | 9 | 688.739 |
| 23/5/2024 | 25,99 | 25,99 | +3,55% | 25,11 | 26,00 | 25,73 | 25,11 | 25,99 | 10 | 249.591 |
| 22/5/2024 | 25,11 | 25,10 | 0,00% | 25,10 | 25,11 | 25,10 | 25,00 | 25,10 | 6 | 547.190 |
| 21/5/2024 | 25,10 | 25,10 | 0,00% | 25,10 | 26,00 | 25,12 | 25,01 | 25,10 | 90 | 2.216.324 |
| 20/5/2024 | 26,00 | 25,10 | -3,46% | 25,01 | 26,00 | 25,43 | 25,10 | 26,00 | 10 | 930.900 |
| 17/5/2024 | 26,50 | 26,00 | 0,00% | 25,00 | 26,50 | 25,24 | 25,00 | 26,00 | 6 | 484.700 |
| 16/5/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,00 | 26,00 | 9 | 106.600 |
| 15/5/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,30 | 26,00 | 13 | 366.600 |
| 14/5/2024 | 25,00 | 26,00 | +4,71% | 24,83 | 28,29 | 26,30 | 24,80 | 28,21 | 18 | 1.038.946 |
| 13/5/2024 | 27,99 | 24,83 | +5,79% | 23,35 | 27,99 | 24,40 | 23,60 | 24,84 | 11 | 136.684 |
| 10/5/2024 | 27,00 | 23,47 | -13,07% | 23,00 | 27,00 | 24,42 | 22,01 | 26,50 | 14 | 261.296 |
| 9/5/2024 | 28,32 | 27,00 | +19,95% | 23,01 | 28,32 | 24,70 | 23,01 | 25,65 | 11 | 610.162 |
| 8/5/2024 | 25,00 | 22,51 | -9,96% | 21,50 | 28,00 | 23,44 | 22,50 | 26,50 | 8 | 194.587 |
| 7/5/2024 | 30,00 | 25,00 | +8,46% | 25,00 | 30,00 | 26,64 | 23,05 | 25,00 | 17 | 679.531 |
| 6/5/2024 | 22,71 | 23,05 | -23,17% | 22,71 | 28,95 | 25,59 | 23,00 | 23,05 | 29 | 3.124.963 |
| 3/5/2024 | 30,00 | 30,00 | +3,45% | 29,50 | 30,00 | 29,54 | 29,50 | 30,00 | 4 | 322.000 |
| 2/5/2024 | 30,00 | 29,00 | -3,33% | 29,00 | 30,00 | 29,99 | 29,00 | 30,01 | 6 | 614.893 |
| 30/4/2024 | 30,00 | 30,00 | +3,52% | 28,00 | 30,00 | 29,03 | 29,00 | 29,99 | 9 | 906.000 |
| 29/4/2024 | 29,00 | 28,98 | 0,00% | 27,66 | 29,00 | 28,94 | 27,67 | 28,99 | 10 | 2.437.066 |
| 26/4/2024 | 28,00 | 28,98 | -0,07% | 28,00 | 28,99 | 28,15 | 28,00 | 28,99 | 7 | 337.857 |
| 25/4/2024 | 27,51 | 29,00 | 0,00% | 27,51 | 29,00 | 28,22 | 27,56 | 29,00 | 21 | 1.179.780 |
| 24/4/2024 | 28,00 | 29,00 | 0,00% | 27,51 | 29,00 | 27,95 | 27,07 | 29,98 | 15 | 1.190.723 |
| 23/4/2024 | 29,00 | 29,00 | +1,40% | 28,01 | 29,49 | 28,98 | 29,00 | 29,41 | 12 | 1.997.251 |
| 22/4/2024 | 28,99 | 28,60 | -1,38% | 28,50 | 28,99 | 28,63 | 28,60 | 29,99 | 5 | 105.950 |
| 19/4/2024 | 27,06 | 29,00 | +7,21% | 27,06 | 29,00 | 27,70 | 28,00 | 29,86 | 20 | 3.097.555 |