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.
MANA11 - FII MANATI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,80 | 7,78 | -0,13% | 7,71 | 7,88 | 7,79 | 7,78 | 7,82 | 4.024 | 117.975.795 |
| 20/1/2025 | 8,00 | 7,79 | -2,01% | 7,67 | 8,02 | 7,84 | 7,79 | 7,81 | 2.918 | 134.707.353 |
| 17/1/2025 | 7,95 | 7,95 | -1,24% | 7,75 | 8,04 | 7,89 | 7,92 | 7,95 | 4.330 | 99.178.820 |
| 16/1/2025 | 8,06 | 8,05 | +0,75% | 7,96 | 8,07 | 8,01 | 8,05 | 8,08 | 10.751 | 101.356.484 |
| 15/1/2025 | 8,03 | 7,99 | -1,11% | 7,94 | 8,15 | 7,99 | 7,99 | 8,00 | 8.963 | 132.105.727 |
| 14/1/2025 | 8,04 | 8,08 | +0,75% | 7,96 | 8,08 | 8,02 | 8,06 | 8,08 | 6.413 | 71.127.302 |
| 13/1/2025 | 8,01 | 8,02 | +0,25% | 7,83 | 8,14 | 8,01 | 8,02 | 8,04 | 2.879 | 100.564.997 |
| 10/1/2025 | 8,01 | 8,00 | -0,12% | 7,89 | 8,11 | 7,97 | 8,00 | 8,02 | 5.867 | 73.363.619 |
| 9/1/2025 | 8,12 | 8,01 | +0,50% | 7,94 | 8,12 | 8,06 | 8,01 | 8,06 | 2.210 | 152.225.754 |
| 8/1/2025 | 8,01 | 7,97 | -0,50% | 7,91 | 8,19 | 8,03 | 7,97 | 8,03 | 3.453 | 88.313.887 |
| 7/1/2025 | 8,05 | 8,01 | +0,50% | 8,00 | 8,15 | 8,08 | 8,01 | 8,07 | 6.142 | 155.638.721 |
| 6/1/2025 | 8,08 | 7,97 | -0,38% | 7,89 | 8,14 | 8,02 | 7,91 | 7,97 | 4.713 | 119.582.752 |
| 3/1/2025 | 7,85 | 8,00 | +2,83% | 7,80 | 8,03 | 7,96 | 8,00 | 8,01 | 2.102 | 124.263.580 |
| 2/1/2025 | 7,59 | 7,78 | -0,89% | 7,59 | 7,84 | 7,75 | 7,78 | 7,79 | 3.634 | 110.733.252 |
| 30/12/2024 | 7,99 | 7,85 | -0,88% | 7,82 | 8,16 | 7,92 | 7,84 | 7,85 | 3.062 | 145.485.560 |
| 27/12/2024 | 7,94 | 7,92 | +0,89% | 7,84 | 8,10 | 7,97 | 7,92 | 7,97 | 3.397 | 226.886.944 |
| 26/12/2024 | 7,63 | 7,85 | +2,88% | 7,60 | 7,94 | 7,83 | 7,85 | 7,92 | 7.799 | 242.191.735 |
| 23/12/2024 | 7,26 | 7,63 | +5,10% | 7,26 | 7,64 | 7,50 | 7,60 | 7,63 | 7.531 | 160.602.566 |
| 20/12/2024 | 7,14 | 7,26 | +1,40% | 7,09 | 7,39 | 7,21 | 7,23 | 7,26 | 7.664 | 223.307.117 |
| 19/12/2024 | 7,17 | 7,16 | -0,42% | 7,04 | 7,19 | 7,11 | 7,07 | 7,16 | 5.812 | 178.876.747 |
| 18/12/2024 | 7,33 | 7,19 | -1,91% | 7,15 | 7,38 | 7,24 | 7,16 | 7,19 | 6.117 | 123.414.960 |
| 17/12/2024 | 7,49 | 7,33 | -1,21% | 7,23 | 7,49 | 7,38 | 7,31 | 7,33 | 7.612 | 224.523.249 |
| 16/12/2024 | 7,45 | 7,42 | -1,07% | 7,35 | 7,50 | 7,44 | 7,42 | 7,44 | 3.663 | 231.965.023 |
| 13/12/2024 | 7,49 | 7,50 | -1,19% | 7,41 | 7,57 | 7,50 | 7,45 | 7,50 | 6.034 | 267.533.671 |
| 12/12/2024 | 7,62 | 7,59 | -2,06% | 7,50 | 7,75 | 7,58 | 7,54 | 7,59 | 5.268 | 231.422.098 |
| 11/12/2024 | 7,70 | 7,75 | +0,65% | 7,62 | 7,81 | 7,69 | 7,69 | 7,75 | 6.205 | 143.796.240 |
| 10/12/2024 | 7,90 | 7,70 | -2,53% | 7,70 | 7,90 | 7,76 | 7,70 | 7,74 | 7.435 | 227.038.477 |
| 9/12/2024 | 7,96 | 7,90 | -0,63% | 7,87 | 8,02 | 7,93 | 7,87 | 7,90 | 6.202 | 151.406.744 |
| 6/12/2024 | 8,03 | 7,95 | 0,00% | 7,89 | 8,10 | 8,00 | 7,95 | 7,97 | 6.673 | 185.125.287 |
| 5/12/2024 | 8,19 | 7,95 | -2,45% | 7,91 | 8,19 | 8,01 | 7,95 | 8,04 | 3.547 | 134.380.940 |
| 4/12/2024 | 8,18 | 8,15 | -1,81% | 8,06 | 8,25 | 8,13 | 8,07 | 8,15 | 2.383 | 129.107.492 |
| 3/12/2024 | 8,35 | 8,30 | -0,24% | 8,20 | 8,39 | 8,28 | 8,25 | 8,30 | 4.782 | 97.412.049 |
| 2/12/2024 | 8,38 | 8,32 | -1,42% | 8,29 | 8,42 | 8,33 | 8,31 | 8,32 | 3.962 | 102.910.110 |
| 29/11/2024 | 8,38 | 8,44 | +0,60% | 8,33 | 8,44 | 8,37 | 8,44 | 8,46 | 4.860 | 137.821.467 |
| 28/11/2024 | 8,50 | 8,39 | -1,64% | 8,36 | 8,50 | 8,41 | 8,38 | 8,39 | 5.498 | 98.624.360 |
| 27/11/2024 | 8,43 | 8,53 | +1,19% | 8,40 | 8,54 | 8,45 | 8,44 | 8,53 | 8.064 | 117.481.872 |
| 26/11/2024 | 8,46 | 8,43 | +0,24% | 8,38 | 8,46 | 8,41 | 8,43 | 8,46 | 7.521 | 121.276.726 |
| 25/11/2024 | 8,37 | 8,41 | +0,48% | 8,36 | 8,52 | 8,39 | 8,40 | 8,41 | 4.499 | 148.098.833 |
| 22/11/2024 | 8,47 | 8,37 | -0,95% | 8,35 | 8,47 | 8,38 | 8,37 | 8,39 | 8.118 | 121.910.989 |
| 21/11/2024 | 8,45 | 8,45 | 0,00% | 8,33 | 8,48 | 8,39 | 8,39 | 8,45 | 6.510 | 155.102.766 |
| 19/11/2024 | 8,45 | 8,45 | +0,24% | 8,31 | 8,45 | 8,38 | 8,36 | 8,45 | 13.531 | 136.679.709 |
| 18/11/2024 | 8,39 | 8,43 | +0,36% | 8,25 | 8,45 | 8,37 | 8,40 | 8,43 | 2.538 | 151.448.187 |
| 14/11/2024 | 8,30 | 8,40 | +1,33% | 8,28 | 8,40 | 8,31 | 8,34 | 8,40 | 5.508 | 81.232.067 |
| 13/11/2024 | 8,37 | 8,29 | -0,84% | 8,24 | 8,43 | 8,31 | 8,29 | 8,32 | 2.696 | 141.515.574 |
| 12/11/2024 | 8,43 | 8,36 | -1,42% | 8,36 | 8,48 | 8,42 | 8,35 | 8,36 | 4.540 | 106.418.595 |
| 11/11/2024 | 8,48 | 8,48 | 0,00% | 8,42 | 8,54 | 8,49 | 8,48 | 8,49 | 7.215 | 346.809.263 |
| 8/11/2024 | 8,55 | 8,48 | -0,24% | 8,46 | 8,56 | 8,49 | 8,48 | 8,52 | 4.155 | 360.690.106 |
| 7/11/2024 | 8,57 | 8,50 | +0,24% | 8,46 | 8,57 | 8,50 | 8,46 | 8,50 | 3.644 | 278.913.366 |
| 6/11/2024 | 8,47 | 8,48 | -0,12% | 8,45 | 8,58 | 8,49 | 8,48 | 8,51 | 4.787 | 232.601.466 |
| 5/11/2024 | 8,55 | 8,49 | -0,12% | 8,46 | 8,55 | 8,50 | 8,49 | 8,53 | 22.206 | 169.712.138 |
| 4/11/2024 | 8,50 | 8,50 | -0,12% | 8,45 | 8,59 | 8,50 | 8,50 | 8,52 | 17.329 | 125.521.380 |
| 1/11/2024 | 8,52 | 8,51 | -0,47% | 8,43 | 8,53 | 8,49 | 8,51 | 8,52 | 4.329 | 97.208.337 |
| 31/10/2024 | 8,58 | 8,55 | -0,23% | 8,46 | 8,60 | 8,53 | 8,53 | 8,55 | 4.816 | 106.159.734 |
| 30/10/2024 | 8,52 | 8,57 | +1,66% | 8,44 | 8,58 | 8,51 | 8,55 | 8,57 | 5.768 | 110.494.904 |
| 29/10/2024 | 8,55 | 8,43 | 0,00% | 8,38 | 8,55 | 8,44 | 8,40 | 8,43 | 3.447 | 205.976.037 |
| 28/10/2024 | 8,47 | 8,43 | 0,00% | 8,37 | 8,52 | 8,45 | 8,43 | 8,48 | 2.428 | 107.185.359 |
| 25/10/2024 | 8,41 | 8,43 | +0,48% | 8,33 | 8,49 | 8,41 | 8,43 | 8,45 | 10.678 | 101.662.105 |
| 24/10/2024 | 8,50 | 8,39 | -1,41% | 8,28 | 8,56 | 8,36 | 8,35 | 8,39 | 5.813 | 233.378.982 |
| 23/10/2024 | 8,62 | 8,51 | -1,05% | 8,45 | 8,62 | 8,50 | 8,46 | 8,51 | 3.890 | 119.421.741 |
| 22/10/2024 | 8,61 | 8,60 | -0,92% | 8,56 | 8,66 | 8,60 | 8,59 | 8,60 | 3.146 | 89.006.201 |
| 21/10/2024 | 8,72 | 8,68 | -0,46% | 8,61 | 8,74 | 8,65 | 8,63 | 8,68 | 2.560 | 87.501.428 |
| 18/10/2024 | 8,73 | 8,72 | 0,00% | 8,68 | 8,74 | 8,70 | 8,72 | 8,73 | 3.113 | 84.929.844 |
| 17/10/2024 | 8,73 | 8,72 | -0,57% | 8,70 | 8,75 | 8,72 | 8,72 | 8,73 | 691 | 58.103.927 |
| 16/10/2024 | 8,81 | 8,77 | -0,45% | 8,71 | 8,81 | 8,74 | 8,74 | 8,77 | 5.535 | 124.701.369 |
| 15/10/2024 | 8,77 | 8,81 | +0,34% | 8,75 | 8,88 | 8,80 | 8,77 | 8,81 | 3.421 | 137.954.522 |
| 14/10/2024 | 8,76 | 8,78 | +0,23% | 8,71 | 8,84 | 8,76 | 8,77 | 8,78 | 19.225 | 88.688.257 |
| 11/10/2024 | 8,83 | 8,76 | -0,79% | 8,73 | 8,83 | 8,77 | 8,76 | 8,79 | 3.511 | 85.215.994 |
| 10/10/2024 | 8,96 | 8,83 | -0,90% | 8,78 | 8,98 | 8,85 | 8,83 | 8,88 | 10.665 | 111.696.280 |
| 9/10/2024 | 9,01 | 8,91 | -1,44% | 8,87 | 9,03 | 8,93 | 8,91 | 8,93 | 3.998 | 117.803.984 |
| 8/10/2024 | 9,05 | 9,04 | -0,22% | 8,90 | 9,06 | 8,97 | 8,99 | 9,04 | 5.881 | 116.999.632 |
| 7/10/2024 | 9,06 | 9,06 | 0,00% | 8,90 | 9,10 | 9,03 | 9,05 | 9,06 | 4.688 | 131.044.454 |
| 4/10/2024 | 8,90 | 9,06 | +1,46% | 8,89 | 9,10 | 9,00 | 9,03 | 9,06 | 6.406 | 216.203.129 |
| 3/10/2024 | 8,83 | 8,93 | +1,13% | 8,75 | 8,93 | 8,81 | 8,82 | 8,93 | 8.947 | 157.136.960 |
| 2/10/2024 | 8,73 | 8,83 | +0,11% | 8,72 | 8,87 | 8,80 | 8,81 | 8,83 | 1.584 | 65.289.461 |
| 1/10/2024 | 8,73 | 8,82 | -1,45% | 8,72 | 8,92 | 8,79 | 8,75 | 8,82 | 14.065 | 117.227.459 |
| 30/9/2024 | 8,97 | 8,95 | +1,59% | 8,86 | 8,98 | 8,94 | 8,95 | 8,97 | 2.196 | 153.037.928 |
| 26/9/2024 | 8,73 | 8,81 | +0,34% | 8,73 | 9,04 | 8,84 | 8,80 | 8,81 | 2.054 | 243.375.301 |
| 25/9/2024 | 8,86 | 8,78 | -0,45% | 8,75 | 8,98 | 8,80 | 8,77 | 8,78 | 5.576 | 209.611.359 |
| 24/9/2024 | 8,91 | 8,82 | -0,90% | 8,77 | 8,95 | 8,83 | 8,82 | 8,83 | 5.259 | 115.685.074 |
| 23/9/2024 | 9,02 | 8,90 | -1,33% | 8,80 | 9,02 | 8,91 | 8,90 | 8,93 | 3.378 | 163.357.805 |
| 20/9/2024 | 9,04 | 9,02 | -0,22% | 9,00 | 9,05 | 9,02 | 9,01 | 9,02 | 7.893 | 58.685.122 |
| 19/9/2024 | 9,05 | 9,04 | -0,11% | 9,02 | 9,07 | 9,04 | 9,03 | 9,04 | 7.873 | 86.329.044 |
| 18/9/2024 | 9,05 | 9,05 | -0,11% | 9,01 | 9,07 | 9,04 | 9,03 | 9,05 | 2.737 | 134.227.049 |
| 17/9/2024 | 9,04 | 9,06 | -0,11% | 9,01 | 9,07 | 9,04 | 9,04 | 9,06 | 3.735 | 127.576.306 |
| 16/9/2024 | 9,09 | 9,07 | -0,22% | 9,04 | 9,09 | 9,06 | 9,04 | 9,07 | 1.317 | 67.920.154 |
| 13/9/2024 | 9,09 | 9,09 | +0,22% | 9,05 | 9,12 | 9,07 | 9,08 | 9,09 | 4.091 | 128.809.502 |
| 12/9/2024 | 9,11 | 9,07 | -0,44% | 9,06 | 9,14 | 9,08 | 9,07 | 9,09 | 866 | 86.682.141 |
| 11/9/2024 | 9,15 | 9,11 | -0,44% | 9,10 | 9,16 | 9,11 | 9,11 | 9,12 | 977 | 86.658.983 |
| 10/9/2024 | 9,12 | 9,15 | -0,11% | 9,11 | 9,17 | 9,14 | 9,13 | 9,15 | 3.488 | 82.505.514 |
| 9/9/2024 | 9,17 | 9,16 | -0,11% | 9,11 | 9,18 | 9,15 | 9,12 | 9,16 | 1.007 | 70.433.788 |
| 6/9/2024 | 9,17 | 9,17 | 0,00% | 9,12 | 9,19 | 9,15 | 9,16 | 9,17 | 5.537 | 86.732.667 |
| 5/9/2024 | 9,19 | 9,17 | 0,00% | 9,15 | 9,19 | 9,16 | 9,15 | 9,17 | 504 | 61.698.494 |
| 4/9/2024 | 9,18 | 9,17 | -0,11% | 9,14 | 9,20 | 9,16 | 9,15 | 9,17 | 1.980 | 205.269.508 |
| 3/9/2024 | 9,21 | 9,18 | 0,00% | 9,15 | 9,21 | 9,17 | 9,17 | 9,18 | 702 | 65.849.718 |
| 2/9/2024 | 9,24 | 9,18 | -1,08% | 9,14 | 9,24 | 9,16 | 9,18 | 9,19 | 1.438 | 89.976.148 |
| 30/8/2024 | 9,31 | 9,28 | -0,11% | 9,27 | 9,31 | 9,29 | 9,28 | 9,30 | 6.436 | 142.539.602 |
| 29/8/2024 | 9,28 | 9,29 | +0,11% | 9,25 | 9,31 | 9,28 | 9,28 | 9,29 | 3.170 | 134.460.444 |
| 28/8/2024 | 9,30 | 9,28 | -0,11% | 9,25 | 9,33 | 9,28 | 9,28 | 9,31 | 2.364 | 96.837.684 |
| 27/8/2024 | 9,28 | 9,29 | +0,11% | 9,24 | 9,30 | 9,27 | 9,28 | 9,29 | 7.240 | 257.960.179 |
| 26/8/2024 | 9,36 | 9,28 | -0,96% | 9,27 | 9,36 | 9,30 | 9,28 | 9,29 | 5.638 | 296.210.890 |
| 23/8/2024 | 9,33 | 9,37 | 0,00% | 9,33 | 9,39 | 9,31 | 9,35 | 9,37 | 4.602 | 248.548.475 |
| 22/8/2024 | 9,41 | 9,37 | -0,53% | 9,35 | 9,43 | 9,35 | 9,37 | 9,39 | 4.009 | 180.745.909 |
| 21/8/2024 | 9,33 | 9,42 | +0,53% | 9,33 | 9,47 | 9,38 | 9,40 | 9,42 | 2.256 | 44.362.689 |
| 20/8/2024 | 9,38 | 9,37 | -0,11% | 9,32 | 9,40 | 9,34 | 9,36 | 9,37 | 1.240 | 67.755.603 |
| 19/8/2024 | 9,39 | 9,38 | -0,11% | 9,34 | 9,40 | 9,37 | 9,37 | 9,38 | 3.031 | 24.994.643 |
| 16/8/2024 | 9,40 | 9,39 | -0,11% | 9,33 | 9,40 | 9,35 | 9,38 | 9,39 | 4.851 | 46.973.682 |
| 15/8/2024 | 9,34 | 9,40 | +0,64% | 9,32 | 9,42 | 9,35 | 9,36 | 9,39 | 1.523 | 28.388.294 |
| 14/8/2024 | 9,35 | 9,34 | +0,54% | 9,29 | 9,37 | 9,31 | 9,32 | 9,34 | 1.994 | 55.461.050 |
| 13/8/2024 | 9,32 | 9,29 | -0,11% | 9,27 | 9,37 | 9,30 | 9,30 | 9,32 | 2.349 | 56.386.182 |
| 12/8/2024 | 9,40 | 9,30 | -0,43% | 9,30 | 9,40 | 9,33 | 9,30 | 9,35 | 1.582 | 43.265.611 |
| 9/8/2024 | 9,34 | 9,34 | +0,11% | 9,27 | 9,40 | 9,30 | 9,29 | 9,34 | 1.260 | 42.961.472 |
| 8/8/2024 | 9,37 | 9,33 | -0,21% | 9,27 | 9,43 | 9,33 | 9,32 | 9,34 | 1.934 | 85.349.823 |
| 7/8/2024 | 9,45 | 9,35 | -0,53% | 9,35 | 9,45 | 9,37 | 9,35 | 9,36 | 549 | 34.305.081 |
| 6/8/2024 | 9,44 | 9,40 | -0,42% | 9,38 | 9,48 | 9,40 | 9,40 | 9,41 | 4.998 | 51.936.122 |
| 5/8/2024 | 9,41 | 9,44 | -0,21% | 9,40 | 9,48 | 9,42 | 9,42 | 9,44 | 5.666 | 58.436.105 |
| 2/8/2024 | 9,55 | 9,46 | -0,94% | 9,42 | 9,55 | 9,45 | 9,44 | 9,46 | 3.337 | 81.720.542 |
| 1/8/2024 | 9,69 | 9,55 | -2,55% | 9,45 | 9,69 | 9,54 | 9,49 | 9,56 | 2.942 | 52.948.828 |
| 31/7/2024 | 9,53 | 9,80 | +3,16% | 9,47 | 9,80 | 9,66 | 9,80 | 9,83 | 1.051 | 42.959.311 |
| 30/7/2024 | 9,49 | 9,50 | -0,52% | 9,48 | 9,60 | 9,51 | 9,49 | 9,50 | 977 | 35.690.685 |
| 29/7/2024 | 9,61 | 9,55 | -0,62% | 9,46 | 9,63 | 9,56 | 9,48 | 9,55 | 1.292 | 26.728.338 |
| 26/7/2024 | 9,62 | 9,61 | -0,10% | 9,55 | 9,63 | 9,59 | 9,56 | 9,61 | 4.154 | 32.577.010 |
| 25/7/2024 | 9,64 | 9,62 | +0,10% | 9,58 | 9,64 | 9,60 | 9,60 | 9,62 | 2.008 | 25.364.892 |
| 24/7/2024 | 9,62 | 9,61 | +0,10% | 9,58 | 9,66 | 9,60 | 9,61 | 9,63 | 1.507 | 29.916.126 |
| 23/7/2024 | 9,62 | 9,60 | -0,21% | 9,58 | 9,65 | 9,60 | 9,60 | 9,62 | 1.971 | 18.912.598 |
| 22/7/2024 | 9,67 | 9,62 | -0,31% | 9,60 | 9,67 | 9,61 | 9,62 | 9,63 | 1.461 | 31.328.145 |
| 19/7/2024 | 9,60 | 9,65 | +0,73% | 9,55 | 9,78 | 9,71 | 9,61 | 9,66 | 2.968 | 59.120.291 |
| 18/7/2024 | 9,64 | 9,58 | -0,31% | 9,58 | 9,73 | 9,62 | 9,58 | 9,62 | 1.434 | 14.079.157 |
| 17/7/2024 | 9,65 | 9,61 | -0,41% | 9,58 | 9,80 | 9,69 | 9,61 | 9,68 | 1.759 | 51.338.715 |
| 16/7/2024 | 9,57 | 9,65 | +0,52% | 9,52 | 9,77 | 9,61 | 9,65 | 9,70 | 3.116 | 33.773.655 |
| 15/7/2024 | 9,54 | 9,60 | +0,84% | 9,50 | 9,82 | 9,60 | 9,60 | 9,77 | 2.399 | 23.074.641 |
| 12/7/2024 | 9,50 | 9,52 | +0,21% | 9,47 | 9,82 | 9,57 | 9,52 | 9,60 | 4.018 | 49.272.640 |
| 11/7/2024 | 9,50 | 9,50 | +0,32% | 9,39 | 9,61 | 9,45 | 9,46 | 9,50 | 868 | 48.024.793 |
| 10/7/2024 | 9,50 | 9,47 | -0,32% | 9,44 | 9,70 | 9,48 | 9,47 | 9,51 | 768 | 40.695.882 |
| 9/7/2024 | 9,51 | 9,50 | +0,11% | 9,45 | 9,51 | 9,48 | 9,49 | 9,50 | 1.111 | 30.096.038 |
| 8/7/2024 | 9,59 | 9,49 | +0,21% | 9,43 | 9,60 | 9,47 | 9,47 | 9,49 | 2.680 | 46.373.027 |
| 5/7/2024 | 9,60 | 9,47 | -1,35% | 9,47 | 9,64 | 9,55 | 9,47 | 9,57 | 3.308 | 53.868.527 |
| 4/7/2024 | 9,76 | 9,60 | -1,03% | 9,57 | 9,79 | 9,70 | 9,58 | 9,66 | 648 | 48.481.686 |
| 3/7/2024 | 9,72 | 9,70 | +0,21% | 9,64 | 9,84 | 9,74 | 9,69 | 9,70 | 4.114 | 46.085.188 |
| 2/7/2024 | 9,65 | 9,68 | +0,52% | 9,65 | 9,79 | 9,72 | 9,68 | 9,74 | 827 | 25.867.047 |
| 1/7/2024 | 9,89 | 9,63 | -3,02% | 9,63 | 9,96 | 9,76 | 9,63 | 9,81 | 602 | 70.916.627 |
| 28/6/2024 | 9,96 | 9,93 | -0,60% | 9,90 | 10,01 | 9,95 | 9,93 | 9,96 | 4.188 | 91.208.287 |
| 27/6/2024 | 9,99 | 9,99 | +0,30% | 9,93 | 10,00 | 9,95 | 9,95 | 9,99 | 9.271 | 161.058.978 |
| 26/6/2024 | 10,01 | 9,96 | -0,20% | 9,94 | 10,02 | 9,96 | 9,95 | 9,96 | 6.053 | 161.966.929 |
| 25/6/2024 | 9,95 | 9,98 | -0,10% | 9,93 | 10,02 | 9,96 | 9,97 | 9,98 | 6.235 | 130.510.785 |
| 24/6/2024 | 9,97 | 9,99 | -0,10% | 9,88 | 9,99 | 9,95 | 9,98 | 9,99 | 452 | 116.209.652 |
| 21/6/2024 | 9,97 | 10,00 | +0,30% | 9,89 | 10,00 | 9,95 | 9,97 | 10,00 | 6.348 | 82.593.334 |
| 20/6/2024 | 9,96 | 9,97 | +0,10% | 9,88 | 9,97 | 9,92 | 9,95 | 9,97 | 6.488 | 104.189.064 |
| 19/6/2024 | 9,98 | 9,96 | -0,40% | 9,89 | 9,99 | 9,94 | 9,95 | 9,96 | 6.816 | 71.762.283 |
| 18/6/2024 | 9,88 | 10,00 | +0,60% | 9,81 | 10,00 | 9,90 | 9,98 | 10,00 | 6.930 | 145.531.324 |
| 17/6/2024 | 9,98 | 9,94 | -0,40% | 9,89 | 9,98 | 9,92 | 9,93 | 9,94 | 4.824 | 69.483.965 |
| 14/6/2024 | 10,00 | 9,98 | -0,20% | 9,90 | 10,00 | 9,96 | 9,96 | 9,98 | 8.246 | 51.024.029 |
| 13/6/2024 | 9,96 | 10,00 | +0,20% | 9,89 | 10,05 | 9,95 | 10,00 | 10,03 | 5.684 | 77.930.313 |
| 12/6/2024 | 9,99 | 9,98 | -0,10% | 9,94 | 10,06 | 9,98 | 9,97 | 9,98 | 7.641 | 86.766.170 |
| 11/6/2024 | 10,00 | 9,99 | +0,10% | 9,88 | 10,00 | 9,94 | 9,98 | 10,00 | 2.293 | 62.414.006 |
| 10/6/2024 | 10,00 | 9,98 | -0,20% | 9,89 | 10,00 | 9,94 | 9,98 | 9,99 | 1.467 | 70.502.364 |
| 7/6/2024 | 10,00 | 10,00 | +0,50% | 9,83 | 10,00 | 9,91 | 9,99 | 8,45 | 6.375 | 99.601.158 |
| 6/6/2024 | 9,89 | 9,95 | +0,81% | 9,81 | 10,07 | 9,91 | 9,95 | 9,96 | 6.808 | 53.316.727 |
| 5/6/2024 | 9,85 | 9,87 | +0,20% | 9,78 | 9,97 | 9,87 | 9,86 | 9,87 | 5.951 | 64.543.058 |
| 4/6/2024 | 9,85 | 9,85 | 0,00% | 9,75 | 9,85 | 9,79 | 9,82 | 9,85 | 3.337 | 50.874.170 |
| 3/6/2024 | 9,77 | 9,85 | -1,01% | 9,77 | 9,85 | 9,81 | 9,85 | 9,87 | 1.451 | 26.810.225 |
| 31/5/2024 | 9,82 | 9,95 | +0,61% | 9,75 | 9,95 | 9,83 | 9,95 | 9,97 | 2.421 | 68.835.716 |
| 29/5/2024 | 9,75 | 9,89 | +0,51% | 9,71 | 9,89 | 9,76 | 9,80 | 9,89 | 470 | 85.825.421 |
| 28/5/2024 | 9,80 | 9,84 | +0,82% | 9,70 | 9,85 | 9,77 | 9,74 | 9,84 | 2.175 | 48.462.246 |
| 27/5/2024 | 9,78 | 9,76 | -1,11% | 9,71 | 9,87 | 9,78 | 9,75 | 9,76 | 1.893 | 57.443.164 |
| 24/5/2024 | 9,83 | 9,87 | +0,30% | 9,73 | 9,87 | 9,80 | 9,78 | 9,87 | 2.491 | 33.504.726 |
| 23/5/2024 | 9,87 | 9,84 | -0,30% | 9,74 | 9,87 | 9,79 | 9,74 | 9,84 | 883 | 29.990.983 |
| 22/5/2024 | 9,70 | 9,87 | +1,02% | 9,70 | 9,87 | 9,80 | 9,77 | 9,87 | 710 | 26.133.866 |
| 21/5/2024 | 9,75 | 9,77 | -1,61% | 9,73 | 9,90 | 9,77 | 9,76 | 9,77 | 1.460 | 42.528.241 |
| 20/5/2024 | 9,95 | 9,93 | -0,30% | 9,73 | 9,95 | 9,82 | 9,80 | 9,93 | 1.111 | 58.467.512 |
| 17/5/2024 | 9,94 | 9,96 | +0,40% | 9,80 | 9,96 | 9,89 | 9,92 | 9,96 | 2.477 | 37.065.821 |
| 16/5/2024 | 9,72 | 9,92 | +0,71% | 9,61 | 9,94 | 9,79 | 9,88 | 9,92 | 1.019 | 29.297.888 |
| 15/5/2024 | 9,52 | 9,85 | +1,55% | 9,51 | 9,85 | 9,63 | 9,75 | 9,85 | 1.680 | 102.694.267 |
| 14/5/2024 | 9,58 | 9,70 | +0,83% | 9,49 | 9,70 | 9,56 | 9,70 | 9,72 | 1.435 | 87.336.947 |
| 13/5/2024 | 9,50 | 9,62 | +2,67% | 9,38 | 9,62 | 9,52 | 9,49 | 9,62 | 2.309 | 101.033.160 |
| 10/5/2024 | 9,37 | 9,37 | +0,11% | 9,35 | 9,40 | 9,38 | 9,36 | 9,39 | 1.650 | 14.190.444 |
| 9/5/2024 | 9,36 | 9,36 | 0,00% | 9,33 | 9,39 | 9,35 | 9,35 | 9,36 | 1.829 | 21.828.349 |
| 8/5/2024 | 9,38 | 9,36 | 0,00% | 9,33 | 9,38 | 9,34 | 9,35 | 9,36 | 4.491 | 17.106.475 |
| 7/5/2024 | 9,36 | 9,36 | +0,21% | 9,33 | 9,39 | 9,36 | 9,34 | 9,36 | 889 | 33.381.909 |
| 6/5/2024 | 9,33 | 9,34 | +0,11% | 9,32 | 9,39 | 9,35 | 9,34 | 9,36 | 2.341 | 37.047.617 |
| 3/5/2024 | 9,35 | 9,33 | 0,00% | 9,33 | 9,42 | 9,36 | 9,33 | 9,37 | 2.277 | 22.679.085 |
| 2/5/2024 | 9,35 | 9,33 | -1,37% | 9,31 | 9,48 | 9,34 | 9,34 | 9,35 | 2.338 | 37.413.301 |
| 30/4/2024 | 9,46 | 9,46 | +0,21% | 9,38 | 9,48 | 9,44 | 9,45 | 9,46 | 966 | 18.212.071 |
| 29/4/2024 | 9,40 | 9,44 | +1,18% | 9,38 | 9,47 | 9,42 | 9,41 | 9,44 | 546 | 17.542.746 |
| 26/4/2024 | 9,32 | 9,33 | -0,43% | 9,32 | 9,44 | 9,38 | 9,39 | 9,40 | 3.725 | 30.493.112 |
| 25/4/2024 | 9,40 | 9,37 | -0,21% | 9,35 | 9,42 | 9,34 | 9,37 | 9,38 | 786 | 30.640.230 |
| 24/4/2024 | 9,39 | 9,39 | -0,11% | 9,32 | 9,43 | 9,36 | 9,37 | 9,39 | 4.837 | 58.657.697 |
| 23/4/2024 | 9,42 | 9,40 | -0,21% | 9,32 | 9,46 | 9,38 | 9,37 | 9,40 | 2.819 | 79.592.856 |
| 22/4/2024 | 9,42 | 9,42 | 0,00% | 9,37 | 9,43 | 9,39 | 9,38 | 9,42 | 1.805 | 38.438.664 |
| 19/4/2024 | 9,36 | 9,42 | +0,53% | 9,36 | 9,45 | 9,40 | 9,42 | 9,43 | 2.514 | 49.581.734 |
| 18/4/2024 | 9,45 | 9,37 | -0,85% | 9,34 | 9,45 | 9,37 | 9,36 | 9,37 | 1.514 | 61.795.542 |
| 17/4/2024 | 9,43 | 9,45 | +0,21% | 9,39 | 9,49 | 9,43 | 9,44 | 9,46 | 6.937 | 49.705.526 |
| 16/4/2024 | 9,45 | 9,43 | -0,11% | 9,42 | 9,49 | 9,44 | 9,44 | 9,45 | 2.674 | 42.834.926 |
| 15/4/2024 | 9,47 | 9,44 | -0,11% | 9,43 | 9,49 | 9,46 | 9,43 | 9,44 | 2.671 | 28.783.549 |
| 12/4/2024 | 9,48 | 9,45 | 0,00% | 9,45 | 9,49 | 9,46 | 9,44 | 9,45 | 3.599 | 29.450.028 |
| 11/4/2024 | 9,53 | 9,45 | +0,11% | 9,38 | 9,53 | 9,43 | 9,44 | 9,45 | 4.015 | 36.491.802 |
| 10/4/2024 | 9,54 | 9,44 | -0,63% | 9,40 | 9,55 | 9,45 | 9,44 | 9,45 | 2.681 | 53.434.497 |
| 9/4/2024 | 9,55 | 9,50 | -0,42% | 9,42 | 9,61 | 9,52 | 9,50 | 9,55 | 3.215 | 36.913.059 |
| 8/4/2024 | 9,58 | 9,54 | -0,21% | 9,45 | 9,64 | 9,54 | 9,52 | 9,54 | 1.466 | 13.400.855 |
| 5/4/2024 | 9,44 | 9,56 | +1,81% | 9,38 | 9,69 | 9,60 | 9,55 | 9,58 | 2.234 | 448.582.594 |
| 4/4/2024 | 9,40 | 9,39 | -0,32% | 9,36 | 9,43 | 9,38 | 9,37 | 9,39 | 280 | 25.816.724 |
| 3/4/2024 | 9,35 | 9,42 | +0,75% | 9,34 | 9,46 | 9,39 | 9,41 | 9,42 | 911 | 10.774.358 |
| 2/4/2024 | 9,37 | 9,35 | -0,21% | 9,30 | 9,38 | 9,32 | 9,34 | 9,35 | 3.545 | 93.770.373 |
| 1/4/2024 | 9,43 | 9,37 | -1,16% | 9,32 | 9,43 | 9,36 | 9,33 | 9,37 | 3.723 | 65.856.960 |
| 28/3/2024 | 9,36 | 9,48 | +1,28% | 9,36 | 9,59 | 9,43 | 9,47 | 9,48 | 4.857 | 63.008.024 |
| 27/3/2024 | 9,40 | 9,36 | -0,43% | 9,36 | 9,40 | 9,37 | 9,35 | 9,36 | 4.850 | 43.501.486 |
| 26/3/2024 | 9,38 | 9,40 | +0,43% | 9,35 | 9,45 | 9,39 | 9,38 | 9,40 | 3.251 | 30.411.301 |
| 25/3/2024 | 9,38 | 9,36 | 0,00% | 9,34 | 9,38 | 9,36 | 9,36 | 9,37 | 4.667 | 45.941.736 |
| 22/3/2024 | 9,40 | 9,36 | -0,21% | 9,33 | 9,43 | 9,36 | 9,35 | 9,36 | 1.255 | 43.871.007 |
| 21/3/2024 | 9,40 | 9,38 | +0,11% | 9,34 | 9,45 | 9,37 | 9,37 | 9,40 | 1.402 | 51.892.681 |
| 20/3/2024 | 9,36 | 9,37 | +0,11% | 9,32 | 9,42 | 9,36 | 9,39 | 9,40 | 394 | 18.260.299 |
| 19/3/2024 | 9,36 | 9,36 | +0,11% | 9,35 | 9,70 | 9,46 | 9,35 | 9,36 | 3.263 | 141.822.938 |
| 18/3/2024 | 9,39 | 9,35 | +0,11% | 9,34 | 9,39 | 9,36 | 9,35 | 9,36 | 1.455 | 28.338.493 |
| 15/3/2024 | 9,37 | 9,34 | -0,11% | 9,31 | 9,37 | 9,34 | 9,34 | 9,39 | 403 | 27.671.002 |
| 14/3/2024 | 9,39 | 9,35 | -0,32% | 9,31 | 9,39 | 9,33 | 9,34 | 9,35 | 301 | 17.570.479 |
| 13/3/2024 | 9,33 | 9,38 | +0,54% | 9,32 | 9,38 | 9,34 | 9,37 | 9,38 | 2.769 | 36.062.837 |
| 12/3/2024 | 9,38 | 9,33 | -0,11% | 9,32 | 9,38 | 9,34 | 9,33 | 9,34 | 3.710 | 32.459.333 |
| 11/3/2024 | 9,35 | 9,34 | -0,11% | 9,33 | 9,40 | 9,35 | 9,34 | 9,35 | 801 | 19.287.549 |
| 8/3/2024 | 9,36 | 9,35 | -0,11% | 9,32 | 9,38 | 9,34 | 0,00 | 0,00 | 2.013 | 13.594.465 |
| 7/3/2024 | 9,37 | 9,36 | -0,11% | 9,28 | 9,40 | 9,35 | 9,35 | 9,36 | 4.104 | 42.487.504 |
| 6/3/2024 | 9,34 | 9,37 | +0,54% | 9,27 | 9,38 | 9,35 | 9,31 | 9,37 | 2.710 | 72.740.736 |
| 5/3/2024 | 9,25 | 9,32 | +0,76% | 9,25 | 9,39 | 9,35 | 9,32 | 9,35 | 2.393 | 30.796.833 |
| 4/3/2024 | 9,48 | 9,25 | -2,22% | 9,24 | 9,48 | 9,29 | 9,25 | 9,29 | 1.933 | 156.917.252 |
| 1/3/2024 | 9,49 | 9,46 | -0,94% | 9,43 | 9,55 | 9,47 | 9,44 | 9,48 | 606 | 29.217.543 |
| 29/2/2024 | 9,60 | 9,55 | -0,21% | 9,51 | 9,78 | 9,58 | 9,55 | 9,57 | 3.249 | 45.188.300 |
| 28/2/2024 | 9,57 | 9,57 | 0,00% | 9,49 | 9,69 | 9,54 | 9,56 | 9,57 | 3.071 | 32.177.340 |
| 27/2/2024 | 9,70 | 9,57 | -0,52% | 9,50 | 9,77 | 9,62 | 9,62 | 9,63 | 1.923 | 42.974.597 |
| 26/2/2024 | 9,70 | 9,62 | -0,82% | 9,58 | 9,72 | 9,61 | 9,62 | 9,63 | 978 | 47.931.687 |
| 23/2/2024 | 9,71 | 9,70 | -0,10% | 9,64 | 9,72 | 9,69 | 0,00 | 0,00 | 555 | 29.535.704 |
| 22/2/2024 | 9,48 | 9,71 | +2,64% | 9,48 | 9,78 | 9,65 | 9,67 | 9,71 | 4.161 | 66.348.415 |
| 21/2/2024 | 9,55 | 9,46 | -0,94% | 9,40 | 9,60 | 9,51 | 9,45 | 9,46 | 1.522 | 29.008.544 |
| 20/2/2024 | 9,51 | 9,55 | +0,21% | 9,48 | 9,60 | 9,53 | 9,54 | 9,55 | 2.142 | 38.609.698 |
| 19/2/2024 | 9,45 | 9,53 | +0,85% | 9,34 | 9,56 | 9,41 | 9,52 | 9,53 | 460 | 28.358.937 |
| 16/2/2024 | 9,49 | 9,45 | -0,42% | 9,35 | 9,57 | 9,48 | 9,44 | 9,45 | 1.146 | 15.632.460 |
| 15/2/2024 | 9,54 | 9,49 | -0,63% | 9,41 | 9,79 | 9,57 | 9,49 | 9,56 | 2.402 | 24.019.170 |
| 14/2/2024 | 9,35 | 9,55 | +2,14% | 9,28 | 9,66 | 9,48 | 9,53 | 9,55 | 3.051 | 38.168.807 |
| 9/2/2024 | 9,40 | 9,35 | +0,11% | 9,29 | 9,40 | 9,31 | 0,00 | 0,00 | 176 | 16.967.816 |
| 8/2/2024 | 9,28 | 9,34 | +0,65% | 9,27 | 9,36 | 9,32 | 9,33 | 9,34 | 2.488 | 22.467.736 |
| 7/2/2024 | 9,33 | 9,28 | -0,54% | 9,28 | 9,37 | 9,33 | 9,27 | 9,28 | 153 | 13.373.822 |
| 6/2/2024 | 9,32 | 9,33 | +0,11% | 9,26 | 9,35 | 9,30 | 9,30 | 9,33 | 147 | 11.218.347 |
| 5/2/2024 | 9,30 | 9,32 | +0,22% | 9,26 | 9,35 | 9,29 | 9,27 | 9,32 | 1.914 | 29.348.629 |
| 2/2/2024 | 9,32 | 9,30 | +0,22% | 9,20 | 9,32 | 9,27 | 9,26 | 9,31 | 379 | 29.659.900 |
| 1/2/2024 | 9,34 | 9,28 | -2,11% | 9,25 | 9,35 | 9,29 | 9,27 | 9,28 | 370 | 39.752.048 |
| 31/1/2024 | 9,34 | 9,48 | +1,28% | 9,34 | 9,50 | 9,43 | 9,44 | 9,48 | 984 | 95.031.925 |
| 30/1/2024 | 9,45 | 9,36 | -0,32% | 9,34 | 9,45 | 9,36 | 9,35 | 9,40 | 904 | 22.962.933 |
| 29/1/2024 | 9,41 | 9,39 | -0,32% | 9,35 | 9,46 | 9,39 | 9,39 | 9,42 | 403 | 28.984.965 |
| 26/1/2024 | 9,43 | 9,42 | -0,11% | 9,33 | 9,48 | 9,39 | 9,41 | 9,44 | 795 | 43.656.928 |
| 25/1/2024 | 9,39 | 9,43 | +0,53% | 9,38 | 9,48 | 9,40 | 9,41 | 9,43 | 897 | 32.941.902 |
| 24/1/2024 | 9,37 | 9,38 | +0,21% | 9,34 | 9,40 | 9,38 | 9,34 | 9,38 | 898 | 41.883.057 |
| 23/1/2024 | 9,36 | 9,36 | +0,32% | 9,34 | 9,39 | 9,36 | 9,35 | 9,36 | 296 | 71.578.492 |
| 22/1/2024 | 9,35 | 9,33 | +0,32% | 9,31 | 9,36 | 9,33 | 9,32 | 9,33 | 201 | 19.513.952 |