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.
MFII11 - FII MERITO I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 86,34 | 85,75 | -0,30% | 85,00 | 86,60 | 86,00 | 85,75 | 86,59 | 527 | 65.417.327 |
| 16/4/2025 | 84,99 | 86,01 | +0,82% | 84,09 | 86,45 | 85,44 | 86,01 | 86,09 | 359 | 29.017.631 |
| 15/4/2025 | 82,24 | 85,31 | +4,10% | 82,02 | 85,31 | 83,71 | 84,95 | 85,31 | 742 | 107.962.116 |
| 14/4/2025 | 81,55 | 81,95 | +0,99% | 81,30 | 82,35 | 82,05 | 81,95 | 82,23 | 650 | 56.842.343 |
| 11/4/2025 | 82,58 | 81,15 | -1,22% | 81,12 | 82,58 | 81,82 | 81,39 | 81,58 | 659 | 66.879.875 |
| 10/4/2025 | 82,59 | 82,15 | -0,05% | 82,00 | 82,59 | 82,22 | 82,15 | 82,27 | 351 | 29.238.883 |
| 9/4/2025 | 82,99 | 82,19 | -0,44% | 82,00 | 83,00 | 82,43 | 82,18 | 82,19 | 444 | 38.470.453 |
| 8/4/2025 | 83,19 | 82,55 | +0,36% | 82,50 | 83,19 | 82,98 | 82,55 | 82,96 | 500 | 51.564.761 |
| 7/4/2025 | 82,05 | 82,25 | +0,05% | 81,51 | 83,32 | 82,40 | 82,25 | 82,35 | 735 | 93.770.181 |
| 4/4/2025 | 81,45 | 82,21 | +0,12% | 81,45 | 82,22 | 81,96 | 82,19 | 82,21 | 522 | 99.050.679 |
| 3/4/2025 | 82,25 | 82,11 | -0,12% | 81,95 | 82,47 | 82,08 | 82,10 | 82,21 | 651 | 103.365.873 |
| 2/4/2025 | 82,72 | 82,21 | -0,62% | 82,20 | 83,39 | 82,46 | 82,21 | 82,25 | 576 | 66.241.817 |
| 1/4/2025 | 83,37 | 82,72 | -1,34% | 82,30 | 83,50 | 82,74 | 82,50 | 82,72 | 2.204 | 109.137.337 |
| 31/3/2025 | 84,30 | 83,84 | -0,55% | 83,61 | 84,90 | 84,12 | 83,71 | 83,84 | 1.112 | 107.625.822 |
| 28/3/2025 | 85,75 | 84,30 | -0,35% | 83,19 | 85,99 | 83,65 | 84,27 | 84,30 | 3.340 | 165.182.125 |
| 27/3/2025 | 86,50 | 84,60 | -2,65% | 84,51 | 87,15 | 86,02 | 84,57 | 84,60 | 661 | 89.112.364 |
| 26/3/2025 | 85,40 | 86,90 | +1,76% | 85,36 | 86,90 | 86,24 | 86,52 | 86,90 | 415 | 42.882.010 |
| 25/3/2025 | 85,04 | 85,40 | +0,12% | 84,80 | 86,47 | 85,39 | 85,35 | 85,40 | 639 | 65.900.191 |
| 24/3/2025 | 84,00 | 85,30 | +0,36% | 83,33 | 85,30 | 84,97 | 84,51 | 85,30 | 543 | 81.218.718 |
| 21/3/2025 | 84,35 | 84,99 | +0,85% | 84,00 | 85,05 | 84,56 | 84,02 | 84,99 | 1.327 | 195.930.033 |
| 20/3/2025 | 83,45 | 84,27 | +0,98% | 83,00 | 84,27 | 83,44 | 84,27 | 84,29 | 2.571 | 117.267.513 |
| 19/3/2025 | 83,15 | 83,45 | +0,30% | 81,71 | 83,45 | 83,06 | 83,43 | 83,45 | 3.265 | 138.136.155 |
| 18/3/2025 | 80,59 | 83,20 | +4,22% | 79,85 | 83,20 | 81,91 | 82,65 | 83,20 | 1.052 | 181.956.518 |
| 17/3/2025 | 80,80 | 79,83 | -1,03% | 79,56 | 81,28 | 80,16 | 79,83 | 80,16 | 740 | 105.073.997 |
| 14/3/2025 | 80,00 | 80,66 | +1,45% | 79,99 | 80,79 | 80,35 | 80,02 | 80,66 | 553 | 46.278.763 |
| 13/3/2025 | 79,80 | 79,51 | -0,36% | 79,05 | 80,45 | 79,75 | 79,51 | 79,87 | 520 | 57.810.018 |
| 12/3/2025 | 79,50 | 79,80 | -0,25% | 79,03 | 80,58 | 79,75 | 79,67 | 79,80 | 591 | 62.223.903 |
| 11/3/2025 | 80,85 | 80,00 | -0,78% | 79,51 | 80,87 | 80,10 | 79,80 | 80,00 | 739 | 73.368.446 |
| 10/3/2025 | 81,50 | 80,63 | -1,13% | 80,11 | 81,55 | 80,69 | 80,61 | 80,63 | 691 | 92.973.463 |
| 7/3/2025 | 79,30 | 81,55 | +2,84% | 79,30 | 81,80 | 81,02 | 81,12 | 81,55 | 658 | 64.249.777 |
| 6/3/2025 | 78,16 | 79,30 | +1,41% | 78,00 | 79,79 | 78,83 | 79,27 | 79,42 | 746 | 59.976.996 |
| 5/3/2025 | 83,39 | 78,20 | -7,46% | 78,06 | 83,39 | 80,37 | 78,20 | 78,67 | 1.686 | 123.234.662 |
| 28/2/2025 | 84,55 | 84,50 | +0,94% | 83,20 | 85,30 | 84,19 | 83,30 | 84,50 | 2.376 | 120.294.293 |
| 27/2/2025 | 84,00 | 83,71 | +1,32% | 83,61 | 85,85 | 84,78 | 83,71 | 84,40 | 1.559 | 87.886.729 |
| 26/2/2025 | 84,71 | 82,62 | -2,43% | 82,62 | 86,00 | 85,13 | 82,62 | 84,50 | 473 | 52.505.307 |
| 25/2/2025 | 84,02 | 84,68 | +0,81% | 84,02 | 85,49 | 84,73 | 84,68 | 85,11 | 414 | 32.259.262 |
| 24/2/2025 | 82,42 | 84,00 | +2,94% | 82,02 | 85,55 | 84,24 | 83,84 | 84,00 | 867 | 99.452.271 |
| 21/2/2025 | 82,15 | 81,60 | -0,79% | 81,60 | 83,90 | 83,10 | 81,60 | 83,14 | 693 | 56.879.856 |
| 20/2/2025 | 77,51 | 82,25 | +4,79% | 77,51 | 82,25 | 79,88 | 82,24 | 82,25 | 562 | 58.334.159 |
| 19/2/2025 | 78,45 | 78,49 | +0,05% | 77,46 | 79,81 | 79,18 | 78,00 | 78,49 | 644 | 44.222.929 |
| 18/2/2025 | 78,00 | 78,45 | +1,74% | 77,12 | 79,40 | 78,56 | 77,71 | 78,45 | 2.967 | 76.350.283 |
| 17/2/2025 | 77,50 | 77,11 | +0,14% | 77,00 | 79,78 | 78,37 | 77,11 | 77,63 | 928 | 84.608.969 |
| 14/2/2025 | 76,95 | 77,00 | +1,02% | 76,31 | 77,79 | 77,15 | 77,00 | 77,40 | 725 | 68.625.989 |
| 13/2/2025 | 76,71 | 76,22 | +0,29% | 76,00 | 77,10 | 76,41 | 76,22 | 76,47 | 358 | 50.711.271 |
| 12/2/2025 | 72,92 | 76,00 | +4,41% | 72,92 | 76,00 | 74,22 | 76,00 | 76,10 | 579 | 58.409.884 |
| 11/2/2025 | 73,56 | 72,79 | -0,56% | 72,75 | 74,00 | 73,43 | 72,79 | 73,01 | 1.833 | 69.843.962 |
| 10/2/2025 | 73,15 | 73,20 | +0,07% | 72,65 | 73,55 | 73,03 | 73,16 | 73,20 | 1.434 | 118.579.424 |
| 7/2/2025 | 73,80 | 73,15 | -0,85% | 73,00 | 73,99 | 73,45 | 73,13 | 73,15 | 1.938 | 137.587.169 |
| 6/2/2025 | 75,40 | 73,78 | -2,15% | 73,18 | 76,00 | 74,15 | 73,46 | 73,78 | 2.963 | 189.029.190 |
| 5/2/2025 | 76,20 | 75,40 | -1,10% | 74,64 | 77,08 | 75,80 | 75,30 | 75,40 | 1.392 | 130.590.323 |
| 4/2/2025 | 78,60 | 76,24 | -3,00% | 76,24 | 78,98 | 77,79 | 76,24 | 76,93 | 1.312 | 92.996.782 |
| 3/2/2025 | 79,91 | 78,60 | -2,96% | 78,52 | 80,72 | 79,36 | 78,60 | 78,70 | 1.250 | 102.054.278 |
| 31/1/2025 | 81,67 | 81,00 | -0,82% | 81,00 | 83,44 | 82,05 | 81,00 | 81,70 | 1.827 | 131.902.431 |
| 30/1/2025 | 83,00 | 81,67 | -1,31% | 81,00 | 83,26 | 81,75 | 81,66 | 81,78 | 2.462 | 151.791.459 |
| 29/1/2025 | 82,30 | 82,75 | -1,48% | 82,30 | 84,22 | 82,76 | 82,75 | 82,95 | 1.818 | 63.088.893 |
| 28/1/2025 | 85,62 | 83,99 | -1,25% | 83,03 | 85,91 | 84,41 | 83,50 | 83,99 | 972 | 80.260.963 |
| 27/1/2025 | 86,00 | 85,05 | -1,10% | 85,04 | 86,49 | 85,45 | 85,05 | 85,49 | 878 | 60.342.491 |
| 24/1/2025 | 87,37 | 86,00 | -0,91% | 85,70 | 87,37 | 86,40 | 86,00 | 86,30 | 901 | 43.425.581 |
| 23/1/2025 | 86,68 | 86,79 | +0,13% | 85,65 | 87,70 | 86,61 | 86,21 | 86,79 | 532 | 75.117.723 |
| 22/1/2025 | 86,70 | 86,68 | +0,13% | 86,11 | 86,89 | 86,50 | 86,20 | 86,68 | 802 | 44.991.257 |
| 21/1/2025 | 87,20 | 86,57 | -0,72% | 86,05 | 87,20 | 86,53 | 86,13 | 86,57 | 2.772 | 65.535.381 |
| 20/1/2025 | 87,21 | 87,20 | -0,01% | 86,26 | 87,21 | 86,99 | 87,00 | 87,20 | 415 | 36.451.774 |
| 17/1/2025 | 88,84 | 87,21 | -1,96% | 86,10 | 88,90 | 87,09 | 86,31 | 87,21 | 2.112 | 201.559.866 |
| 16/1/2025 | 87,50 | 88,95 | +1,81% | 87,50 | 89,30 | 88,56 | 88,80 | 88,95 | 554 | 70.154.452 |
| 15/1/2025 | 88,30 | 87,37 | -0,58% | 87,11 | 88,46 | 87,72 | 87,37 | 87,95 | 3.840 | 85.839.601 |
| 14/1/2025 | 88,00 | 87,88 | -1,15% | 87,11 | 88,47 | 87,69 | 87,70 | 87,88 | 1.689 | 35.551.214 |
| 13/1/2025 | 89,76 | 88,90 | -0,25% | 86,52 | 89,76 | 88,32 | 87,51 | 88,90 | 2.268 | 82.140.983 |
| 10/1/2025 | 88,75 | 89,12 | -0,71% | 88,00 | 89,60 | 88,57 | 88,83 | 89,12 | 450 | 46.306.223 |
| 9/1/2025 | 90,72 | 89,76 | -1,07% | 87,01 | 90,72 | 88,86 | 88,04 | 89,76 | 3.470 | 164.654.292 |
| 8/1/2025 | 90,97 | 90,73 | -0,30% | 87,51 | 91,00 | 89,94 | 88,15 | 90,73 | 1.617 | 125.841.531 |
| 7/1/2025 | 90,99 | 91,00 | 0,00% | 89,09 | 91,00 | 90,05 | 90,05 | 91,00 | 2.169 | 59.672.845 |
| 6/1/2025 | 90,99 | 91,00 | +0,39% | 89,08 | 91,24 | 89,97 | 89,52 | 91,00 | 2.670 | 68.804.499 |
| 3/1/2025 | 90,71 | 90,65 | +0,23% | 90,11 | 91,47 | 90,42 | 90,20 | 90,65 | 1.017 | 72.949.029 |
| 2/1/2025 | 94,20 | 90,44 | -3,15% | 90,44 | 94,20 | 91,75 | 90,44 | 90,89 | 698 | 71.089.168 |
| 30/12/2024 | 92,00 | 93,38 | +1,50% | 90,07 | 93,40 | 92,82 | 93,15 | 93,34 | 448 | 62.933.187 |
| 27/12/2024 | 85,05 | 92,00 | +8,17% | 85,05 | 92,00 | 89,14 | 89,77 | 92,00 | 801 | 115.542.851 |
| 26/12/2024 | 84,00 | 85,05 | +1,59% | 83,72 | 85,05 | 84,74 | 84,90 | 85,05 | 936 | 117.520.768 |
| 23/12/2024 | 81,05 | 83,72 | +2,72% | 80,80 | 83,85 | 82,79 | 83,22 | 83,72 | 992 | 128.020.901 |
| 20/12/2024 | 81,16 | 81,50 | +0,93% | 80,40 | 81,50 | 81,06 | 81,17 | 81,50 | 1.039 | 133.326.715 |
| 19/12/2024 | 81,20 | 80,75 | -0,25% | 80,02 | 81,20 | 80,69 | 80,55 | 80,75 | 747 | 50.945.269 |
| 18/12/2024 | 82,00 | 80,95 | -1,76% | 80,70 | 82,99 | 81,55 | 80,75 | 80,95 | 939 | 78.377.108 |
| 17/12/2024 | 83,10 | 82,40 | -0,84% | 80,50 | 83,10 | 81,95 | 81,49 | 82,40 | 1.905 | 95.932.670 |
| 16/12/2024 | 84,34 | 83,10 | -1,48% | 82,62 | 84,34 | 83,17 | 83,10 | 83,31 | 2.540 | 127.194.518 |
| 13/12/2024 | 84,70 | 84,35 | -0,17% | 82,15 | 86,28 | 84,26 | 83,78 | 84,35 | 4.495 | 281.719.831 |
| 12/12/2024 | 84,35 | 84,49 | +0,12% | 82,80 | 84,70 | 84,25 | 84,20 | 84,49 | 5.157 | 190.515.518 |
| 11/12/2024 | 83,60 | 84,39 | -0,25% | 83,16 | 84,90 | 84,19 | 84,01 | 84,39 | 1.179 | 101.555.644 |
| 10/12/2024 | 86,15 | 84,60 | -1,74% | 84,11 | 87,47 | 85,37 | 84,12 | 84,60 | 2.097 | 152.728.186 |
| 9/12/2024 | 90,69 | 86,10 | -5,06% | 86,00 | 90,69 | 89,07 | 86,10 | 87,49 | 1.106 | 77.623.997 |
| 6/12/2024 | 85,19 | 90,69 | +6,42% | 85,06 | 91,00 | 87,33 | 90,25 | 90,69 | 1.807 | 133.069.608 |
| 5/12/2024 | 89,00 | 85,22 | -4,78% | 85,10 | 89,24 | 87,73 | 85,22 | 85,99 | 1.950 | 174.513.052 |
| 4/12/2024 | 90,11 | 89,50 | -1,65% | 87,80 | 90,94 | 88,88 | 88,21 | 89,50 | 2.549 | 196.794.146 |
| 3/12/2024 | 93,00 | 91,00 | -1,90% | 90,11 | 93,00 | 91,50 | 90,27 | 91,00 | 952 | 82.513.101 |
| 2/12/2024 | 94,50 | 92,76 | -1,95% | 92,22 | 94,50 | 92,97 | 92,61 | 92,76 | 874 | 135.686.847 |
| 29/11/2024 | 94,39 | 94,60 | +0,21% | 94,30 | 94,80 | 94,61 | 94,55 | 94,60 | 1.101 | 170.996.024 |
| 28/11/2024 | 93,00 | 94,40 | +1,15% | 93,00 | 94,40 | 93,89 | 94,12 | 94,40 | 1.918 | 149.609.797 |
| 27/11/2024 | 93,50 | 93,33 | -0,39% | 92,62 | 93,75 | 93,33 | 93,33 | 93,40 | 1.052 | 158.441.095 |
| 26/11/2024 | 94,37 | 93,70 | -0,71% | 93,25 | 94,79 | 93,69 | 93,70 | 93,85 | 1.946 | 159.233.764 |
| 25/11/2024 | 94,70 | 94,37 | -0,35% | 94,10 | 94,79 | 94,36 | 94,37 | 94,38 | 1.657 | 134.769.733 |
| 22/11/2024 | 95,00 | 94,70 | -0,32% | 94,19 | 95,89 | 94,75 | 94,50 | 94,70 | 1.881 | 143.171.487 |
| 21/11/2024 | 94,70 | 95,00 | +0,33% | 94,70 | 96,44 | 95,48 | 94,84 | 95,00 | 989 | 113.434.222 |
| 19/11/2024 | 95,00 | 94,69 | -0,63% | 94,45 | 95,00 | 94,66 | 94,68 | 94,69 | 664 | 82.610.648 |
| 18/11/2024 | 95,65 | 95,29 | -0,38% | 94,67 | 95,70 | 95,41 | 95,00 | 95,29 | 1.673 | 120.988.059 |
| 14/11/2024 | 95,50 | 95,65 | -0,36% | 95,06 | 95,96 | 95,55 | 95,40 | 95,65 | 1.300 | 137.539.193 |
| 13/11/2024 | 96,40 | 96,00 | -0,52% | 95,37 | 96,64 | 95,79 | 95,48 | 96,00 | 1.007 | 94.532.680 |
| 12/11/2024 | 96,99 | 96,50 | -0,52% | 95,49 | 97,44 | 96,57 | 96,10 | 96,50 | 954 | 168.203.789 |
| 11/11/2024 | 97,85 | 97,00 | -0,85% | 95,60 | 97,90 | 97,01 | 97,00 | 97,03 | 989 | 137.302.867 |
| 8/11/2024 | 98,47 | 97,83 | -0,65% | 97,00 | 98,47 | 97,52 | 97,34 | 97,83 | 1.593 | 124.944.522 |
| 7/11/2024 | 97,66 | 98,47 | +0,83% | 97,08 | 98,47 | 97,57 | 98,03 | 98,47 | 714 | 72.615.265 |
| 6/11/2024 | 97,95 | 97,66 | -0,30% | 97,11 | 98,01 | 97,63 | 97,50 | 97,66 | 812 | 132.304.889 |
| 5/11/2024 | 98,70 | 97,95 | -0,76% | 97,85 | 98,93 | 98,31 | 97,95 | 98,25 | 1.278 | 113.374.097 |
| 4/11/2024 | 98,63 | 98,70 | +0,07% | 98,03 | 98,92 | 98,46 | 98,35 | 98,70 | 1.753 | 159.058.187 |
| 1/11/2024 | 98,02 | 98,63 | -1,37% | 98,02 | 98,98 | 98,57 | 98,35 | 98,63 | 600 | 107.082.821 |
| 31/10/2024 | 100,98 | 100,00 | -0,98% | 99,96 | 100,99 | 100,75 | 100,00 | 100,30 | 1.173 | 213.010.949 |
| 30/10/2024 | 100,00 | 100,99 | +1,00% | 99,50 | 100,99 | 100,24 | 99,96 | 100,99 | 914 | 155.683.360 |
| 29/10/2024 | 99,20 | 99,99 | 0,00% | 99,20 | 100,00 | 99,88 | 99,98 | 99,99 | 451 | 88.943.530 |
| 28/10/2024 | 99,86 | 99,99 | 0,00% | 99,05 | 99,99 | 99,64 | 99,71 | 99,99 | 527 | 92.303.601 |
| 25/10/2024 | 98,70 | 99,99 | +0,32% | 97,67 | 99,99 | 99,16 | 99,86 | 99,99 | 815 | 129.615.170 |
| 24/10/2024 | 99,84 | 99,67 | -0,17% | 97,91 | 99,93 | 98,46 | 98,70 | 99,67 | 1.761 | 148.838.183 |
| 23/10/2024 | 99,40 | 99,84 | +0,44% | 98,38 | 100,09 | 99,40 | 99,84 | 99,88 | 620 | 84.910.834 |
| 22/10/2024 | 100,00 | 99,40 | -0,60% | 98,65 | 100,00 | 99,32 | 98,81 | 99,40 | 698 | 107.203.040 |
| 21/10/2024 | 100,52 | 100,00 | -0,84% | 98,90 | 100,80 | 99,79 | 99,97 | 100,00 | 1.440 | 115.926.823 |
| 18/10/2024 | 98,49 | 100,85 | +2,61% | 97,32 | 102,00 | 99,02 | 100,01 | 100,85 | 1.481 | 152.698.358 |
| 17/10/2024 | 98,20 | 98,28 | +0,01% | 97,90 | 98,40 | 98,27 | 98,14 | 98,28 | 585 | 90.946.926 |
| 16/10/2024 | 97,99 | 98,27 | +0,29% | 97,10 | 98,27 | 97,72 | 97,80 | 98,27 | 1.081 | 140.893.745 |
| 15/10/2024 | 98,00 | 97,99 | +0,35% | 97,50 | 98,00 | 97,81 | 97,74 | 97,99 | 859 | 121.478.646 |
| 14/10/2024 | 98,10 | 97,65 | -0,38% | 97,25 | 98,30 | 97,79 | 97,64 | 97,65 | 1.199 | 117.955.983 |
| 11/10/2024 | 97,80 | 98,02 | +0,24% | 97,16 | 98,32 | 97,62 | 97,97 | 98,02 | 780 | 114.704.405 |
| 10/10/2024 | 99,84 | 97,79 | -1,43% | 96,60 | 99,84 | 98,36 | 97,51 | 97,79 | 1.714 | 218.468.902 |
| 9/10/2024 | 99,78 | 99,21 | -0,58% | 98,86 | 99,79 | 99,19 | 98,91 | 99,21 | 1.521 | 196.739.607 |
| 8/10/2024 | 99,20 | 99,79 | -0,15% | 99,20 | 99,89 | 99,29 | 99,35 | 99,79 | 1.222 | 221.641.796 |
| 7/10/2024 | 99,88 | 99,94 | -0,05% | 99,33 | 100,05 | 99,78 | 99,94 | 99,95 | 3.787 | 292.566.711 |
| 4/10/2024 | 99,85 | 99,99 | +0,36% | 99,25 | 99,99 | 99,55 | 99,61 | 99,99 | 1.451 | 201.230.967 |
| 3/10/2024 | 99,51 | 99,63 | -0,22% | 99,15 | 99,92 | 99,48 | 99,62 | 99,63 | 726 | 82.447.359 |
| 2/10/2024 | 100,35 | 99,85 | -0,57% | 99,12 | 100,41 | 99,70 | 99,66 | 99,85 | 902 | 137.887.702 |
| 1/10/2024 | 100,49 | 100,42 | -0,75% | 99,05 | 100,49 | 99,89 | 100,00 | 100,42 | 1.034 | 81.464.374 |
| 30/9/2024 | 101,05 | 101,18 | +0,06% | 99,02 | 101,25 | 100,72 | 101,17 | 101,18 | 1.026 | 157.449.768 |
| 26/9/2024 | 100,70 | 101,12 | -0,02% | 100,70 | 101,45 | 101,30 | 101,12 | 101,29 | 5.224 | 163.300.645 |
| 25/9/2024 | 101,43 | 101,14 | -0,16% | 100,85 | 101,43 | 101,10 | 100,88 | 101,10 | 815 | 106.436.660 |
| 24/9/2024 | 101,69 | 101,30 | -0,17% | 101,14 | 101,70 | 101,42 | 101,28 | 101,30 | 552 | 138.235.374 |
| 23/9/2024 | 101,95 | 101,47 | -0,37% | 101,30 | 102,15 | 101,64 | 101,47 | 101,51 | 911 | 167.823.255 |
| 20/9/2024 | 101,71 | 101,85 | +0,11% | 101,40 | 101,92 | 101,70 | 101,84 | 101,85 | 1.636 | 169.233.417 |
| 19/9/2024 | 101,94 | 101,74 | -0,20% | 101,47 | 101,94 | 101,63 | 101,61 | 101,74 | 1.918 | 358.615.346 |
| 18/9/2024 | 102,01 | 101,94 | -0,06% | 101,40 | 102,01 | 101,92 | 101,92 | 101,94 | 3.589 | 250.560.264 |
| 17/9/2024 | 102,20 | 102,00 | -0,20% | 101,78 | 102,28 | 101,97 | 101,89 | 102,00 | 477 | 90.225.096 |
| 16/9/2024 | 102,25 | 102,20 | -0,02% | 101,85 | 102,30 | 102,06 | 102,15 | 102,20 | 545 | 86.921.170 |
| 13/9/2024 | 102,30 | 102,22 | +0,22% | 101,93 | 102,30 | 102,08 | 102,12 | 102,22 | 669 | 153.333.712 |
| 12/9/2024 | 102,29 | 102,00 | 0,00% | 101,63 | 102,29 | 101,87 | 101,81 | 102,00 | 1.259 | 65.963.066 |
| 11/9/2024 | 101,97 | 102,00 | +0,05% | 101,80 | 102,35 | 102,12 | 101,99 | 102,00 | 591 | 60.183.641 |
| 10/9/2024 | 102,45 | 101,95 | -0,49% | 101,81 | 102,45 | 102,15 | 101,95 | 101,96 | 485 | 69.610.579 |
| 9/9/2024 | 102,58 | 102,45 | -0,14% | 102,31 | 103,13 | 102,57 | 102,36 | 102,45 | 508 | 101.861.514 |
| 6/9/2024 | 102,79 | 102,59 | -0,20% | 102,20 | 102,79 | 102,47 | 102,56 | 102,59 | 456 | 67.579.307 |
| 5/9/2024 | 102,90 | 102,80 | -0,13% | 102,40 | 103,13 | 102,74 | 102,75 | 102,80 | 587 | 48.249.282 |
| 4/9/2024 | 103,19 | 102,93 | +0,18% | 102,50 | 103,19 | 102,79 | 102,66 | 102,93 | 529 | 117.046.991 |
| 3/9/2024 | 102,80 | 102,75 | -0,05% | 102,48 | 103,00 | 102,69 | 102,69 | 102,75 | 490 | 88.238.236 |
| 2/9/2024 | 103,32 | 102,80 | -1,63% | 102,15 | 103,32 | 102,47 | 102,79 | 102,80 | 815 | 150.417.179 |
| 30/8/2024 | 103,40 | 104,50 | +1,16% | 103,31 | 104,52 | 103,83 | 104,05 | 104,50 | 927 | 139.378.423 |
| 29/8/2024 | 103,40 | 103,30 | +0,05% | 103,10 | 103,40 | 103,23 | 103,21 | 103,30 | 884 | 56.647.682 |
| 28/8/2024 | 103,00 | 103,25 | +0,30% | 102,22 | 103,25 | 102,95 | 103,20 | 103,25 | 424 | 68.332.749 |
| 27/8/2024 | 102,35 | 102,94 | -0,06% | 102,21 | 102,94 | 102,66 | 102,92 | 102,94 | 489 | 71.945.553 |
| 26/8/2024 | 102,65 | 103,00 | +0,34% | 102,13 | 103,00 | 102,45 | 102,96 | 103,00 | 514 | 91.227.606 |
| 23/8/2024 | 101,99 | 102,65 | +0,65% | 101,90 | 102,98 | 102,24 | 102,11 | 102,65 | 587 | 93.770.866 |
| 22/8/2024 | 102,00 | 101,99 | 0,00% | 101,80 | 102,03 | 101,94 | 101,98 | 101,99 | 391 | 87.050.769 |
| 21/8/2024 | 101,99 | 101,99 | +0,04% | 101,65 | 101,99 | 101,82 | 101,83 | 101,99 | 528 | 48.834.761 |
| 20/8/2024 | 101,90 | 101,95 | +0,20% | 101,65 | 102,00 | 101,84 | 101,84 | 101,95 | 502 | 68.347.317 |
| 19/8/2024 | 101,90 | 101,75 | +0,35% | 101,41 | 101,97 | 101,71 | 101,63 | 101,75 | 669 | 80.159.097 |
| 16/8/2024 | 101,10 | 101,40 | +0,30% | 101,01 | 101,45 | 101,21 | 101,12 | 101,40 | 619 | 74.396.501 |
| 15/8/2024 | 100,89 | 101,10 | +0,21% | 100,46 | 101,10 | 100,82 | 101,02 | 101,10 | 629 | 65.779.725 |
| 14/8/2024 | 100,87 | 100,89 | +0,02% | 100,32 | 100,89 | 100,60 | 100,80 | 100,89 | 630 | 64.122.663 |
| 13/8/2024 | 100,59 | 100,87 | +0,41% | 100,24 | 100,96 | 100,57 | 100,87 | 100,88 | 524 | 69.575.860 |
| 12/8/2024 | 100,75 | 100,46 | -0,29% | 100,06 | 100,75 | 100,39 | 100,40 | 100,46 | 439 | 43.904.793 |
| 9/8/2024 | 100,92 | 100,75 | +0,18% | 100,30 | 100,92 | 100,53 | 100,63 | 100,74 | 338 | 31.938.585 |
| 8/8/2024 | 100,40 | 100,57 | +0,10% | 100,20 | 100,93 | 100,58 | 100,56 | 100,57 | 897 | 48.241.449 |
| 7/8/2024 | 100,28 | 100,47 | +0,19% | 100,26 | 100,63 | 100,47 | 100,47 | 100,49 | 319 | 36.390.484 |
| 6/8/2024 | 100,65 | 100,28 | -0,02% | 100,16 | 100,71 | 100,33 | 100,16 | 100,28 | 570 | 70.816.034 |
| 5/8/2024 | 100,81 | 100,30 | -0,56% | 99,54 | 100,82 | 100,26 | 100,29 | 100,30 | 648 | 89.920.386 |
| 2/8/2024 | 100,60 | 100,86 | +0,08% | 100,59 | 100,96 | 100,74 | 100,81 | 100,86 | 362 | 38.415.796 |
| 1/8/2024 | 100,98 | 100,78 | -1,39% | 100,61 | 100,99 | 100,82 | 100,77 | 100,90 | 511 | 64.439.808 |
| 31/7/2024 | 101,50 | 102,20 | +0,70% | 100,98 | 102,33 | 101,83 | 101,96 | 102,20 | 630 | 56.670.857 |
| 30/7/2024 | 101,48 | 101,49 | +0,01% | 100,80 | 101,50 | 101,24 | 101,25 | 101,49 | 547 | 65.608.849 |
| 29/7/2024 | 101,50 | 101,48 | -0,02% | 100,91 | 101,50 | 101,15 | 101,24 | 101,48 | 569 | 76.089.841 |
| 26/7/2024 | 101,25 | 101,50 | +0,03% | 101,08 | 101,50 | 101,19 | 101,22 | 101,50 | 430 | 56.548.141 |
| 25/7/2024 | 101,05 | 101,47 | +0,39% | 101,05 | 101,50 | 101,19 | 101,30 | 101,47 | 382 | 35.933.334 |
| 24/7/2024 | 101,01 | 101,08 | +0,07% | 100,84 | 101,25 | 101,03 | 100,88 | 101,08 | 436 | 71.260.649 |
| 23/7/2024 | 101,24 | 101,01 | -0,25% | 100,93 | 101,38 | 101,08 | 101,00 | 101,01 | 466 | 72.818.893 |
| 22/7/2024 | 101,32 | 101,26 | +0,08% | 100,52 | 101,38 | 101,10 | 101,00 | 101,26 | 764 | 101.025.805 |
| 19/7/2024 | 101,28 | 101,18 | +0,18% | 101,00 | 101,45 | 101,17 | 101,13 | 101,18 | 358 | 48.897.001 |
| 18/7/2024 | 101,34 | 101,00 | 0,00% | 100,78 | 101,50 | 100,99 | 100,99 | 101,00 | 949 | 94.905.392 |
| 17/7/2024 | 101,50 | 101,00 | -0,31% | 100,97 | 101,55 | 101,14 | 101,00 | 101,17 | 1.535 | 132.131.829 |
| 16/7/2024 | 101,45 | 101,31 | +0,02% | 101,22 | 101,65 | 101,43 | 101,31 | 101,32 | 788 | 61.843.759 |
| 15/7/2024 | 100,88 | 101,29 | +0,41% | 100,88 | 101,45 | 101,16 | 101,13 | 101,29 | 809 | 94.506.413 |
| 12/7/2024 | 100,63 | 100,88 | +0,25% | 100,45 | 100,90 | 100,77 | 100,84 | 100,88 | 651 | 78.534.405 |
| 11/7/2024 | 100,42 | 100,63 | +0,10% | 100,42 | 101,23 | 100,63 | 100,47 | 100,63 | 542 | 51.283.243 |
| 10/7/2024 | 101,00 | 100,53 | -0,90% | 100,15 | 101,35 | 100,61 | 100,40 | 100,53 | 1.700 | 84.533.679 |
| 9/7/2024 | 101,25 | 101,44 | +0,19% | 101,20 | 101,89 | 101,47 | 101,30 | 101,44 | 264 | 39.758.337 |
| 8/7/2024 | 101,00 | 101,25 | +0,27% | 100,80 | 101,30 | 101,10 | 101,05 | 101,25 | 541 | 67.426.975 |
| 5/7/2024 | 100,52 | 100,98 | +0,67% | 100,33 | 101,00 | 100,87 | 100,95 | 100,98 | 493 | 35.962.296 |
| 4/7/2024 | 100,65 | 100,31 | -0,34% | 100,01 | 101,00 | 100,32 | 100,29 | 100,31 | 471 | 65.079.188 |
| 3/7/2024 | 101,00 | 100,65 | -0,10% | 99,50 | 101,49 | 100,18 | 100,65 | 100,70 | 744 | 85.099.611 |
| 2/7/2024 | 101,86 | 100,75 | -0,89% | 100,61 | 101,89 | 101,10 | 100,75 | 100,80 | 1.002 | 68.419.246 |
| 1/7/2024 | 102,69 | 101,65 | -1,31% | 100,00 | 102,69 | 101,20 | 101,65 | 101,66 | 882 | 97.128.997 |
| 28/6/2024 | 102,68 | 103,00 | +0,31% | 102,45 | 103,00 | 102,71 | 103,00 | 103,01 | 669 | 97.357.647 |
| 27/6/2024 | 102,32 | 102,68 | -0,24% | 102,32 | 102,92 | 102,55 | 102,63 | 102,68 | 450 | 65.905.029 |
| 26/6/2024 | 102,50 | 102,93 | +0,42% | 102,22 | 102,94 | 102,48 | 102,72 | 102,93 | 398 | 49.615.279 |
| 25/6/2024 | 102,35 | 102,50 | +0,16% | 102,20 | 102,50 | 102,31 | 102,44 | 102,50 | 377 | 54.706.873 |
| 24/6/2024 | 102,35 | 102,34 | -0,01% | 102,12 | 102,38 | 102,27 | 102,17 | 102,35 | 396 | 49.153.383 |
| 21/6/2024 | 102,16 | 102,35 | +0,22% | 102,12 | 102,39 | 102,25 | 102,34 | 102,35 | 422 | 38.091.152 |
| 20/6/2024 | 102,20 | 102,13 | -0,07% | 102,01 | 102,35 | 102,15 | 102,13 | 102,14 | 279 | 28.408.083 |
| 19/6/2024 | 102,39 | 102,20 | -0,05% | 102,10 | 102,39 | 102,20 | 102,19 | 102,20 | 263 | 39.643.539 |
| 18/6/2024 | 102,42 | 102,25 | -0,17% | 102,00 | 102,42 | 102,22 | 102,24 | 102,25 | 398 | 42.097.155 |
| 17/6/2024 | 102,44 | 102,42 | -0,06% | 102,01 | 102,65 | 102,31 | 102,32 | 102,42 | 562 | 56.099.226 |
| 14/6/2024 | 102,39 | 102,48 | +0,47% | 102,06 | 102,65 | 102,32 | 102,47 | 102,48 | 525 | 47.613.524 |
| 13/6/2024 | 102,40 | 102,00 | -0,39% | 102,00 | 102,42 | 102,23 | 102,00 | 102,10 | 319 | 35.801.396 |
| 12/6/2024 | 102,52 | 102,40 | -0,12% | 102,05 | 102,52 | 102,33 | 102,39 | 102,40 | 387 | 48.128.935 |
| 11/6/2024 | 102,65 | 102,52 | -0,12% | 101,92 | 102,65 | 102,39 | 102,32 | 102,52 | 370 | 37.386.188 |
| 10/6/2024 | 102,65 | 102,64 | 0,00% | 102,08 | 102,75 | 102,47 | 102,64 | 102,65 | 508 | 58.655.988 |
| 7/6/2024 | 102,50 | 102,64 | +0,21% | 102,31 | 102,95 | 102,52 | 102,50 | 102,62 | 402 | 69.877.889 |
| 6/6/2024 | 102,59 | 102,42 | -0,17% | 101,87 | 102,98 | 102,36 | 102,41 | 102,42 | 507 | 49.372.155 |
| 5/6/2024 | 103,19 | 102,59 | -0,25% | 102,54 | 103,48 | 102,82 | 102,58 | 102,59 | 633 | 41.943.449 |
| 4/6/2024 | 102,98 | 102,85 | -0,12% | 102,70 | 103,59 | 102,97 | 102,85 | 102,98 | 431 | 41.953.376 |
| 3/6/2024 | 102,90 | 102,97 | -0,99% | 102,90 | 103,38 | 102,99 | 102,90 | 102,97 | 631 | 70.386.580 |
| 31/5/2024 | 103,99 | 104,00 | +0,24% | 103,75 | 104,16 | 103,97 | 103,99 | 104,00 | 973 | 106.986.016 |
| 29/5/2024 | 103,65 | 103,75 | +0,13% | 103,50 | 103,96 | 103,67 | 103,69 | 103,85 | 630 | 59.454.828 |
| 28/5/2024 | 103,80 | 103,62 | +0,10% | 103,49 | 103,87 | 103,63 | 103,60 | 103,62 | 531 | 43.142.982 |
| 27/5/2024 | 103,80 | 103,52 | -0,14% | 103,48 | 103,89 | 103,69 | 103,52 | 103,53 | 745 | 47.988.466 |
| 24/5/2024 | 103,55 | 103,67 | +0,16% | 103,34 | 104,00 | 103,67 | 103,67 | 103,80 | 1.008 | 49.380.285 |
| 23/5/2024 | 103,85 | 103,50 | -0,35% | 103,40 | 103,85 | 103,52 | 103,42 | 103,55 | 535 | 34.185.009 |
| 22/5/2024 | 103,92 | 103,86 | -0,06% | 103,05 | 103,92 | 103,60 | 103,67 | 103,86 | 875 | 79.986.510 |
| 21/5/2024 | 104,27 | 103,92 | +0,01% | 103,70 | 104,27 | 103,90 | 103,90 | 103,92 | 516 | 60.118.857 |
| 20/5/2024 | 104,01 | 103,91 | -0,09% | 103,75 | 104,30 | 103,93 | 103,92 | 104,06 | 966 | 73.609.757 |
| 17/5/2024 | 104,12 | 104,00 | -0,02% | 103,79 | 104,12 | 103,95 | 103,97 | 104,00 | 627 | 50.896.769 |
| 16/5/2024 | 104,11 | 104,02 | +0,13% | 103,53 | 104,27 | 103,94 | 103,87 | 104,02 | 753 | 50.248.794 |
| 15/5/2024 | 103,90 | 103,89 | -0,01% | 103,46 | 104,35 | 103,85 | 103,83 | 103,89 | 818 | 63.795.401 |
| 14/5/2024 | 103,69 | 103,90 | +0,19% | 103,60 | 104,00 | 103,82 | 103,81 | 103,90 | 541 | 94.985.558 |
| 13/5/2024 | 103,48 | 103,70 | +0,21% | 103,35 | 103,74 | 103,45 | 103,57 | 103,70 | 348 | 66.673.598 |
| 10/5/2024 | 103,71 | 103,48 | -0,22% | 103,30 | 104,30 | 103,72 | 103,33 | 103,48 | 706 | 70.261.347 |
| 9/5/2024 | 103,47 | 103,71 | +0,43% | 103,44 | 104,00 | 103,72 | 103,70 | 103,71 | 460 | 48.097.719 |
| 8/5/2024 | 103,50 | 103,27 | -0,22% | 103,10 | 103,50 | 103,25 | 103,12 | 103,27 | 373 | 30.768.882 |
| 7/5/2024 | 103,64 | 103,50 | -0,15% | 102,85 | 103,70 | 103,27 | 103,46 | 103,50 | 794 | 69.883.414 |
| 6/5/2024 | 103,78 | 103,66 | -0,12% | 103,03 | 103,78 | 103,42 | 103,32 | 103,66 | 813 | 61.797.077 |
| 3/5/2024 | 103,87 | 103,78 | -0,08% | 103,34 | 104,10 | 103,77 | 103,76 | 103,78 | 676 | 75.806.329 |
| 2/5/2024 | 103,00 | 103,86 | -0,23% | 102,95 | 103,90 | 103,59 | 103,41 | 103,86 | 659 | 67.173.057 |
| 30/4/2024 | 103,91 | 104,10 | +0,24% | 103,50 | 104,30 | 103,89 | 103,87 | 104,10 | 1.063 | 89.237.862 |
| 29/4/2024 | 104,00 | 103,85 | -0,17% | 103,76 | 104,03 | 103,88 | 103,85 | 103,91 | 668 | 70.322.914 |
| 26/4/2024 | 104,35 | 104,03 | -0,09% | 103,85 | 104,35 | 103,99 | 104,00 | 104,03 | 476 | 60.628.330 |
| 25/4/2024 | 104,19 | 104,12 | -0,07% | 103,81 | 104,34 | 104,11 | 104,10 | 104,12 | 588 | 51.474.753 |
| 24/4/2024 | 104,00 | 104,19 | +0,16% | 103,90 | 104,48 | 104,06 | 103,99 | 104,19 | 456 | 54.362.883 |
| 23/4/2024 | 104,49 | 104,02 | -0,46% | 103,97 | 104,49 | 104,07 | 104,01 | 104,09 | 264 | 39.840.847 |
| 22/4/2024 | 104,35 | 104,50 | +0,26% | 103,96 | 104,50 | 104,13 | 104,20 | 104,50 | 513 | 49.299.792 |
| 19/4/2024 | 104,40 | 104,23 | +0,19% | 104,00 | 104,40 | 104,11 | 104,10 | 104,23 | 421 | 35.524.813 |