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.
NAVT11 - FII NAVI TOT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 64,50 | 64,50 | +0,23% | 64,01 | 64,79 | 64,31 | 64,50 | 64,72 | 60 | 14.902.919 |
| 16/4/2025 | 64,48 | 64,35 | +0,55% | 63,83 | 64,59 | 64,21 | 64,06 | 64,35 | 57 | 5.098.476 |
| 15/4/2025 | 62,91 | 64,00 | +0,02% | 62,91 | 64,48 | 63,44 | 64,00 | 64,30 | 63 | 4.447.688 |
| 14/4/2025 | 64,62 | 63,99 | -1,10% | 62,12 | 64,62 | 63,44 | 63,70 | 63,99 | 73 | 5.703.300 |
| 11/4/2025 | 64,26 | 64,70 | +1,71% | 64,11 | 64,70 | 64,66 | 64,27 | 64,70 | 54 | 5.606.434 |
| 10/4/2025 | 63,79 | 63,61 | +0,73% | 63,20 | 64,70 | 64,29 | 63,61 | 64,16 | 37 | 1.292.237 |
| 9/4/2025 | 64,30 | 63,15 | -0,85% | 63,00 | 64,79 | 63,36 | 63,16 | 64,59 | 52 | 2.021.232 |
| 8/4/2025 | 65,00 | 63,69 | -1,47% | 63,55 | 65,00 | 63,87 | 63,69 | 64,22 | 59 | 4.343.659 |
| 7/4/2025 | 65,53 | 64,64 | -1,36% | 63,99 | 65,53 | 64,64 | 64,64 | 65,27 | 71 | 9.089.038 |
| 4/4/2025 | 65,46 | 65,53 | +1,10% | 64,90 | 65,53 | 64,99 | 64,90 | 65,53 | 28 | 3.782.879 |
| 3/4/2025 | 67,00 | 64,82 | -2,61% | 63,25 | 67,02 | 63,42 | 64,83 | 65,59 | 118 | 132.999.931 |
| 2/4/2025 | 66,37 | 66,56 | +0,83% | 66,37 | 69,98 | 66,99 | 66,54 | 66,77 | 19 | 683.340 |
| 1/4/2025 | 67,25 | 66,01 | -1,84% | 65,24 | 67,26 | 66,33 | 66,34 | 66,35 | 61 | 2.341.569 |
| 31/3/2025 | 66,84 | 67,25 | +1,65% | 65,92 | 67,26 | 66,10 | 67,00 | 67,25 | 40 | 1.837.645 |
| 28/3/2025 | 67,00 | 66,16 | -0,54% | 65,37 | 73,50 | 67,35 | 66,14 | 66,69 | 117 | 11.403.656 |
| 27/3/2025 | 67,00 | 66,52 | +0,27% | 65,75 | 67,00 | 66,57 | 65,58 | 66,52 | 42 | 13.155.530 |
| 26/3/2025 | 66,51 | 66,34 | -0,18% | 65,49 | 66,51 | 65,70 | 65,53 | 66,35 | 62 | 22.273.926 |
| 25/3/2025 | 68,99 | 66,46 | -0,43% | 65,52 | 68,99 | 66,13 | 66,02 | 66,47 | 54 | 2.671.851 |
| 24/3/2025 | 66,45 | 66,75 | +0,50% | 65,52 | 69,00 | 66,37 | 66,01 | 66,88 | 58 | 7.102.266 |
| 21/3/2025 | 66,05 | 66,42 | +0,58% | 64,05 | 66,42 | 65,57 | 65,88 | 66,42 | 83 | 1.645.870 |
| 20/3/2025 | 64,91 | 66,04 | +0,67% | 64,91 | 66,99 | 66,02 | 66,03 | 66,44 | 29 | 508.363 |
| 19/3/2025 | 65,99 | 65,60 | +0,17% | 64,02 | 66,00 | 65,03 | 65,65 | 65,71 | 63 | 8.655.934 |
| 18/3/2025 | 65,92 | 65,49 | +0,35% | 64,00 | 65,92 | 65,04 | 64,85 | 65,49 | 101 | 8.709.581 |
| 17/3/2025 | 66,00 | 65,26 | -0,93% | 65,11 | 66,01 | 65,79 | 65,26 | 65,59 | 65 | 3.263.376 |
| 14/3/2025 | 64,54 | 65,87 | 0,00% | 64,54 | 66,45 | 65,36 | 65,60 | 65,87 | 24 | 1.340.073 |
| 13/3/2025 | 64,00 | 65,87 | +0,58% | 64,00 | 66,81 | 64,86 | 65,86 | 66,76 | 36 | 1.135.081 |
| 12/3/2025 | 66,42 | 65,49 | -1,36% | 61,83 | 66,50 | 63,92 | 65,49 | 66,48 | 115 | 7.926.611 |
| 11/3/2025 | 65,55 | 66,39 | +2,30% | 64,83 | 66,50 | 66,16 | 65,16 | 66,39 | 43 | 2.262.674 |
| 10/3/2025 | 66,64 | 64,90 | -1,11% | 64,90 | 66,64 | 65,12 | 62,57 | 65,00 | 59 | 2.357.418 |
| 7/3/2025 | 66,63 | 65,63 | -0,53% | 64,90 | 66,63 | 65,40 | 65,62 | 65,91 | 76 | 2.903.918 |
| 6/3/2025 | 64,92 | 65,98 | +1,63% | 64,90 | 66,60 | 65,66 | 64,90 | 65,99 | 48 | 3.046.932 |
| 5/3/2025 | 68,50 | 64,92 | -13,41% | 64,01 | 68,50 | 66,47 | 64,92 | 66,05 | 38 | 1.030.424 |
| 28/2/2025 | 63,26 | 74,97 | +18,53% | 62,00 | 74,97 | 64,16 | 65,00 | 74,97 | 68 | 32.666.093 |
| 27/2/2025 | 63,83 | 63,25 | +0,09% | 63,21 | 63,90 | 63,42 | 63,25 | 63,28 | 50 | 1.452.493 |
| 26/2/2025 | 62,99 | 63,19 | +1,84% | 62,49 | 63,63 | 62,97 | 63,00 | 63,19 | 45 | 1.574.299 |
| 25/2/2025 | 63,98 | 62,05 | +1,04% | 60,89 | 63,98 | 61,80 | 62,09 | 63,78 | 90 | 17.187.771 |
| 24/2/2025 | 61,97 | 61,41 | -0,55% | 61,41 | 64,00 | 61,78 | 61,41 | 62,93 | 72 | 7.463.213 |
| 21/2/2025 | 61,00 | 61,75 | +1,21% | 61,00 | 61,99 | 61,10 | 61,41 | 61,75 | 73 | 9.598.878 |
| 20/2/2025 | 62,63 | 61,01 | -1,60% | 59,50 | 62,94 | 59,96 | 61,01 | 61,91 | 161 | 83.312.593 |
| 19/2/2025 | 62,62 | 62,00 | 0,00% | 62,00 | 64,02 | 63,01 | 62,00 | 62,30 | 261 | 5.059.757 |
| 18/2/2025 | 61,21 | 62,00 | -0,32% | 61,21 | 63,19 | 62,39 | 61,63 | 63,00 | 59 | 5.527.826 |
| 17/2/2025 | 61,84 | 62,20 | +0,58% | 61,20 | 63,02 | 62,70 | 62,20 | 62,99 | 64 | 12.723.350 |
| 14/2/2025 | 60,75 | 61,84 | -0,26% | 59,01 | 61,84 | 60,66 | 61,30 | 61,84 | 80 | 8.232.816 |
| 13/2/2025 | 62,05 | 62,00 | -1,05% | 60,37 | 63,66 | 61,43 | 61,41 | 62,00 | 47 | 7.065.106 |
| 12/2/2025 | 62,02 | 62,66 | +0,84% | 62,00 | 62,99 | 62,08 | 62,00 | 62,69 | 26 | 1.800.456 |
| 11/2/2025 | 62,12 | 62,14 | +0,45% | 61,04 | 62,18 | 61,76 | 61,26 | 62,14 | 27 | 3.242.638 |
| 10/2/2025 | 60,81 | 61,86 | +2,76% | 60,81 | 62,12 | 61,72 | 61,70 | 61,85 | 26 | 709.828 |
| 7/2/2025 | 59,49 | 60,20 | +2,21% | 59,49 | 62,02 | 60,70 | 60,20 | 60,25 | 43 | 2.622.600 |
| 6/2/2025 | 59,03 | 58,90 | -1,09% | 58,90 | 61,99 | 59,18 | 58,90 | 59,74 | 87 | 22.082.883 |
| 5/2/2025 | 60,20 | 59,55 | -1,06% | 59,52 | 62,00 | 59,84 | 59,55 | 62,02 | 281 | 4.248.814 |
| 4/2/2025 | 61,00 | 60,19 | -1,70% | 60,18 | 63,50 | 60,89 | 60,19 | 62,12 | 45 | 1.619.740 |
| 3/2/2025 | 64,39 | 61,23 | -5,07% | 61,03 | 64,98 | 62,32 | 61,22 | 63,45 | 26 | 616.994 |
| 31/1/2025 | 61,27 | 64,50 | +5,27% | 61,27 | 64,94 | 62,77 | 61,51 | 64,50 | 53 | 5.203.680 |
| 30/1/2025 | 61,25 | 61,27 | +2,97% | 60,00 | 61,27 | 60,57 | 60,88 | 61,26 | 29 | 2.598.645 |
| 29/1/2025 | 59,80 | 59,50 | +0,51% | 58,01 | 62,20 | 60,03 | 59,50 | 61,09 | 128 | 11.611.275 |
| 28/1/2025 | 60,10 | 59,20 | -1,53% | 58,54 | 62,15 | 59,96 | 59,20 | 60,00 | 69 | 4.797.164 |
| 27/1/2025 | 64,58 | 60,12 | -5,97% | 60,00 | 64,58 | 60,61 | 60,12 | 61,25 | 99 | 5.419.141 |
| 24/1/2025 | 61,27 | 63,94 | +6,48% | 60,00 | 63,94 | 60,67 | 61,52 | 63,94 | 51 | 49.290.742 |
| 23/1/2025 | 62,47 | 60,05 | -2,85% | 60,02 | 62,47 | 60,19 | 60,05 | 61,00 | 80 | 8.583.652 |
| 22/1/2025 | 62,01 | 61,81 | -0,39% | 61,81 | 62,51 | 62,08 | 61,80 | 61,95 | 58 | 3.731.306 |
| 21/1/2025 | 62,68 | 62,05 | 0,00% | 62,05 | 62,95 | 62,41 | 62,05 | 62,22 | 82 | 8.300.696 |
| 20/1/2025 | 62,25 | 62,05 | -0,32% | 62,03 | 63,00 | 62,42 | 62,05 | 62,25 | 38 | 1.766.629 |
| 17/1/2025 | 63,84 | 62,25 | -1,53% | 62,01 | 63,92 | 62,99 | 62,25 | 63,17 | 89 | 36.177.049 |
| 16/1/2025 | 64,99 | 63,22 | +0,03% | 63,20 | 64,99 | 63,35 | 63,20 | 63,80 | 239 | 18.144.096 |
| 15/1/2025 | 63,57 | 63,20 | -1,83% | 60,22 | 64,99 | 63,09 | 63,20 | 64,00 | 87 | 13.589.841 |
| 14/1/2025 | 64,77 | 64,38 | +2,19% | 63,00 | 64,99 | 63,66 | 63,00 | 64,38 | 72 | 6.239.265 |
| 13/1/2025 | 64,99 | 63,00 | -0,47% | 63,00 | 65,00 | 63,88 | 63,00 | 63,87 | 192 | 5.232.512 |
| 10/1/2025 | 65,58 | 63,30 | +0,44% | 63,05 | 65,58 | 64,51 | 63,30 | 63,99 | 103 | 7.328.682 |
| 9/1/2025 | 66,32 | 63,02 | -4,49% | 63,02 | 66,90 | 63,71 | 63,02 | 63,86 | 108 | 6.250.348 |
| 8/1/2025 | 68,61 | 65,98 | -2,87% | 65,52 | 69,45 | 66,65 | 65,56 | 65,96 | 107 | 9.511.780 |
| 7/1/2025 | 76,00 | 67,93 | +1,16% | 67,69 | 76,00 | 68,83 | 68,00 | 68,07 | 48 | 7.530.045 |
| 6/1/2025 | 67,30 | 67,15 | -0,22% | 66,90 | 69,49 | 67,51 | 67,15 | 68,27 | 49 | 3.524.084 |
| 3/1/2025 | 67,50 | 67,30 | -0,30% | 66,20 | 67,55 | 67,20 | 66,93 | 67,55 | 39 | 136.565.515 |
| 2/1/2025 | 67,12 | 67,50 | +1,58% | 67,12 | 68,99 | 67,52 | 67,50 | 67,53 | 62 | 4.875.098 |
| 30/12/2024 | 66,56 | 66,45 | +0,83% | 66,00 | 66,89 | 66,12 | 66,20 | 66,45 | 70 | 4.523.061 |
| 27/12/2024 | 67,00 | 65,90 | +1,46% | 65,60 | 67,83 | 65,92 | 65,62 | 66,16 | 68 | 13.019.693 |
| 26/12/2024 | 62,61 | 64,95 | +2,28% | 62,11 | 66,10 | 63,15 | 63,60 | 64,95 | 2.178 | 37.666.472 |
| 23/12/2024 | 63,79 | 63,50 | -0,45% | 62,00 | 66,10 | 63,82 | 62,63 | 63,88 | 79 | 4.933.820 |
| 20/12/2024 | 62,54 | 63,79 | +2,00% | 62,50 | 63,85 | 62,57 | 62,68 | 63,79 | 903 | 63.836.642 |
| 19/12/2024 | 62,00 | 62,54 | +0,87% | 61,02 | 63,98 | 61,85 | 61,12 | 62,54 | 86 | 5.548.356 |
| 18/12/2024 | 62,80 | 62,00 | -1,27% | 62,00 | 64,97 | 62,46 | 61,56 | 62,76 | 69 | 6.971.145 |
| 17/12/2024 | 62,25 | 62,80 | +1,90% | 61,00 | 63,06 | 62,06 | 62,02 | 62,80 | 96 | 12.345.279 |
| 16/12/2024 | 59,91 | 61,63 | +2,87% | 59,91 | 64,98 | 61,54 | 61,62 | 62,99 | 115 | 15.104.327 |
| 13/12/2024 | 62,49 | 59,91 | -6,11% | 58,00 | 62,70 | 59,54 | 59,91 | 59,95 | 377 | 20.310.834 |
| 12/12/2024 | 63,81 | 63,81 | +0,02% | 63,01 | 65,17 | 63,88 | 63,81 | 64,78 | 122 | 4.312.346 |
| 11/12/2024 | 65,82 | 63,80 | -3,04% | 63,00 | 66,81 | 65,47 | 63,80 | 66,14 | 134 | 6.894.127 |
| 10/12/2024 | 66,67 | 65,80 | -3,08% | 65,80 | 67,89 | 66,21 | 65,80 | 66,59 | 102 | 9.184.484 |
| 9/12/2024 | 68,68 | 67,89 | -0,16% | 67,03 | 69,00 | 68,14 | 67,35 | 67,83 | 119 | 7.332.579 |
| 6/12/2024 | 66,00 | 68,00 | +0,97% | 66,00 | 68,80 | 67,85 | 67,00 | 68,00 | 113 | 7.382.370 |
| 5/12/2024 | 67,75 | 67,35 | -0,59% | 64,60 | 69,77 | 67,62 | 66,01 | 67,49 | 118 | 10.881.608 |
| 4/12/2024 | 68,74 | 67,75 | -0,44% | 67,52 | 69,38 | 68,64 | 67,75 | 68,61 | 93 | 10.344.241 |
| 3/12/2024 | 68,80 | 68,05 | -1,09% | 68,00 | 70,96 | 68,89 | 68,05 | 68,66 | 132 | 13.469.195 |
| 2/12/2024 | 70,11 | 68,80 | -1,85% | 68,63 | 70,11 | 69,30 | 68,80 | 69,37 | 136 | 14.644.878 |
| 29/11/2024 | 69,69 | 70,10 | +1,59% | 67,01 | 70,83 | 69,17 | 70,10 | 70,46 | 124 | 10.915.855 |
| 28/11/2024 | 70,97 | 69,00 | -3,97% | 69,00 | 72,04 | 69,47 | 69,00 | 69,49 | 1.264 | 152.114.276 |
| 27/11/2024 | 72,98 | 71,85 | -0,26% | 71,23 | 72,98 | 71,75 | 71,61 | 72,01 | 108 | 29.205.510 |
| 26/11/2024 | 70,73 | 72,04 | +1,85% | 70,72 | 72,98 | 71,67 | 71,26 | 72,05 | 84 | 13.925.986 |
| 25/11/2024 | 71,15 | 70,73 | -0,94% | 70,68 | 73,89 | 71,30 | 70,73 | 72,95 | 159 | 22.348.423 |
| 22/11/2024 | 72,74 | 71,40 | -0,85% | 70,50 | 74,86 | 71,53 | 71,06 | 71,40 | 226 | 22.440.230 |
| 21/11/2024 | 73,51 | 72,01 | -2,03% | 70,51 | 74,99 | 72,27 | 72,01 | 72,64 | 237 | 12.236.986 |
| 19/11/2024 | 77,54 | 73,50 | -5,16% | 71,00 | 77,54 | 73,59 | 73,32 | 73,50 | 2.311 | 55.563.979 |
| 18/11/2024 | 78,00 | 77,50 | -0,88% | 74,46 | 80,94 | 76,17 | 75,76 | 77,50 | 197 | 14.093.207 |
| 14/11/2024 | 76,84 | 78,19 | -0,27% | 76,27 | 81,50 | 79,30 | 76,95 | 78,19 | 116 | 10.920.574 |
| 13/11/2024 | 77,10 | 78,40 | +0,03% | 77,10 | 79,47 | 78,34 | 78,40 | 78,62 | 70 | 6.338.061 |
| 12/11/2024 | 77,51 | 78,38 | +1,12% | 77,51 | 78,38 | 78,11 | 77,60 | 78,38 | 78 | 12.163.154 |
| 11/11/2024 | 78,27 | 77,51 | +0,03% | 77,50 | 78,37 | 77,81 | 77,51 | 77,60 | 99 | 3.875.417 |
| 8/11/2024 | 77,70 | 77,49 | +1,75% | 76,32 | 78,35 | 77,15 | 77,49 | 78,15 | 77 | 2.947.501 |
| 7/11/2024 | 77,86 | 76,16 | -1,19% | 75,61 | 77,86 | 76,02 | 75,96 | 76,16 | 91 | 9.609.573 |
| 6/11/2024 | 76,50 | 77,08 | +1,05% | 76,00 | 77,45 | 76,68 | 77,00 | 77,08 | 164 | 15.851.441 |
| 5/11/2024 | 77,29 | 76,28 | +0,89% | 75,02 | 77,30 | 75,85 | 75,42 | 76,28 | 129 | 14.556.406 |
| 4/11/2024 | 78,77 | 75,61 | -3,05% | 75,61 | 79,50 | 77,35 | 75,60 | 77,30 | 123 | 13.955.483 |
| 1/11/2024 | 76,31 | 77,99 | +0,62% | 76,31 | 79,00 | 77,69 | 77,99 | 78,00 | 310 | 11.755.090 |
| 31/10/2024 | 77,52 | 77,51 | +0,14% | 76,64 | 77,52 | 77,16 | 77,50 | 77,51 | 101 | 6.343.230 |
| 30/10/2024 | 77,88 | 77,40 | -0,51% | 76,30 | 77,89 | 77,13 | 77,39 | 77,40 | 279 | 15.218.641 |
| 29/10/2024 | 76,65 | 77,80 | +1,50% | 76,03 | 77,89 | 77,01 | 76,13 | 77,80 | 70 | 7.169.658 |
| 28/10/2024 | 75,60 | 76,65 | +1,39% | 75,60 | 77,10 | 76,27 | 76,65 | 76,68 | 65 | 3.950.921 |
| 25/10/2024 | 76,01 | 75,60 | -1,69% | 74,01 | 76,60 | 75,49 | 75,60 | 76,50 | 150 | 21.433.180 |
| 24/10/2024 | 77,13 | 76,90 | -1,16% | 76,60 | 78,00 | 76,95 | 76,90 | 76,99 | 70 | 10.527.951 |
| 23/10/2024 | 78,28 | 77,80 | +0,39% | 77,10 | 79,50 | 77,80 | 77,52 | 77,99 | 86 | 7.298.080 |
| 22/10/2024 | 79,83 | 77,50 | -3,65% | 77,50 | 83,01 | 79,29 | 77,12 | 77,50 | 672 | 19.895.543 |
| 21/10/2024 | 78,40 | 80,44 | +0,56% | 78,40 | 80,44 | 79,60 | 79,81 | 80,44 | 1.070 | 25.912.456 |
| 18/10/2024 | 77,26 | 79,99 | +2,42% | 77,26 | 79,99 | 77,97 | 78,55 | 79,99 | 109 | 10.323.754 |
| 17/10/2024 | 80,71 | 78,10 | -4,27% | 78,10 | 81,55 | 79,25 | 78,10 | 79,00 | 235 | 14.606.532 |
| 16/10/2024 | 82,06 | 81,58 | -0,51% | 79,51 | 82,47 | 80,71 | 80,00 | 80,69 | 189 | 13.414.605 |
| 15/10/2024 | 82,50 | 82,00 | 0,00% | 82,00 | 83,30 | 82,03 | 82,00 | 82,39 | 53 | 4.856.619 |
| 14/10/2024 | 83,02 | 82,00 | -2,66% | 80,99 | 83,66 | 82,04 | 82,00 | 82,18 | 271 | 21.209.115 |
| 11/10/2024 | 83,83 | 84,24 | +1,49% | 83,15 | 87,62 | 84,89 | 84,20 | 84,24 | 142 | 26.757.488 |
| 10/10/2024 | 84,50 | 83,00 | -0,72% | 83,00 | 85,73 | 83,60 | 83,00 | 83,85 | 113 | 10.626.180 |
| 9/10/2024 | 85,49 | 83,60 | -1,65% | 83,60 | 85,97 | 84,62 | 83,60 | 84,46 | 123 | 13.167.493 |
| 8/10/2024 | 85,49 | 85,00 | +0,43% | 84,50 | 86,00 | 84,89 | 84,60 | 85,12 | 95 | 13.693.960 |
| 7/10/2024 | 85,10 | 84,64 | -0,54% | 84,59 | 85,58 | 84,98 | 84,60 | 84,96 | 129 | 9.050.854 |
| 4/10/2024 | 85,22 | 85,10 | +0,12% | 84,50 | 88,00 | 85,38 | 84,99 | 85,10 | 101 | 6.019.495 |
| 3/10/2024 | 87,17 | 85,00 | -1,51% | 84,59 | 87,17 | 85,11 | 84,79 | 85,00 | 96 | 10.486.077 |
| 2/10/2024 | 86,40 | 86,30 | +0,47% | 84,13 | 86,40 | 85,62 | 84,56 | 86,30 | 113 | 13.083.201 |
| 1/10/2024 | 86,86 | 85,90 | -0,12% | 85,89 | 86,86 | 86,05 | 85,60 | 85,90 | 132 | 8.725.877 |
| 30/9/2024 | 87,20 | 86,00 | -0,73% | 85,00 | 87,96 | 86,37 | 86,00 | 86,09 | 86 | 7.143.050 |
| 26/9/2024 | 85,56 | 86,63 | +1,26% | 85,55 | 86,65 | 86,45 | 86,61 | 86,63 | 83 | 13.729.196 |
| 25/9/2024 | 86,90 | 85,55 | -1,55% | 85,51 | 87,97 | 86,82 | 85,55 | 86,83 | 137 | 12.745.659 |
| 24/9/2024 | 87,57 | 86,90 | -1,23% | 86,78 | 87,57 | 86,98 | 86,83 | 86,90 | 87 | 5.480.152 |
| 23/9/2024 | 88,00 | 87,98 | +0,06% | 86,00 | 88,00 | 86,81 | 85,64 | 87,98 | 1.211 | 19.489.766 |
| 20/9/2024 | 88,30 | 87,93 | -0,91% | 85,51 | 88,30 | 87,55 | 87,37 | 87,93 | 147 | 10.882.865 |
| 19/9/2024 | 88,60 | 88,74 | +1,09% | 87,90 | 88,90 | 88,64 | 88,26 | 88,74 | 70 | 11.435.092 |
| 18/9/2024 | 88,19 | 87,78 | -0,46% | 87,02 | 88,19 | 87,61 | 87,50 | 87,78 | 79 | 7.149.033 |
| 17/9/2024 | 87,92 | 88,19 | -0,88% | 87,92 | 88,94 | 88,28 | 88,12 | 88,19 | 66 | 4.829.125 |
| 16/9/2024 | 89,10 | 88,97 | -0,15% | 86,29 | 89,10 | 88,85 | 88,85 | 88,97 | 97 | 7.063.718 |
| 13/9/2024 | 89,24 | 89,10 | -1,43% | 88,50 | 89,30 | 89,02 | 88,64 | 89,10 | 83 | 9.525.818 |
| 12/9/2024 | 90,15 | 90,39 | +0,27% | 89,50 | 90,59 | 90,15 | 90,16 | 90,39 | 71 | 4.958.493 |
| 11/9/2024 | 90,64 | 90,15 | -0,27% | 88,80 | 90,64 | 89,96 | 90,00 | 90,15 | 87 | 6.657.584 |
| 10/9/2024 | 89,03 | 90,39 | +0,43% | 88,27 | 90,39 | 89,82 | 90,25 | 90,39 | 114 | 8.264.190 |
| 9/9/2024 | 90,63 | 90,00 | -0,55% | 89,99 | 90,64 | 90,44 | 89,99 | 90,00 | 120 | 11.233.809 |
| 6/9/2024 | 89,85 | 90,50 | -0,17% | 89,85 | 90,68 | 90,49 | 90,50 | 90,51 | 63 | 14.479.022 |
| 5/9/2024 | 90,30 | 90,65 | +0,74% | 89,72 | 90,68 | 90,18 | 90,18 | 90,66 | 188 | 6.141.817 |
| 4/9/2024 | 89,77 | 89,98 | +0,23% | 89,30 | 90,29 | 89,86 | 89,95 | 89,98 | 76 | 6.919.925 |
| 3/9/2024 | 89,13 | 89,77 | +0,87% | 88,75 | 89,77 | 89,25 | 89,13 | 89,76 | 85 | 9.068.144 |
| 2/9/2024 | 89,00 | 89,00 | +0,23% | 88,03 | 89,24 | 88,86 | 89,00 | 89,12 | 359 | 15.479.428 |
| 30/8/2024 | 88,90 | 88,80 | -0,11% | 88,41 | 89,27 | 88,87 | 88,80 | 89,23 | 79 | 8.399.092 |
| 29/8/2024 | 88,88 | 88,90 | +0,02% | 88,01 | 89,00 | 88,76 | 88,57 | 88,90 | 84 | 7.847.218 |
| 28/8/2024 | 88,57 | 88,88 | +0,77% | 87,00 | 88,90 | 88,11 | 87,60 | 88,88 | 154 | 17.923.564 |
| 27/8/2024 | 88,57 | 88,20 | +0,02% | 88,19 | 88,57 | 88,42 | 88,20 | 88,55 | 95 | 4.359.522 |
| 26/8/2024 | 88,51 | 88,18 | -0,24% | 88,18 | 88,53 | 88,38 | 88,15 | 88,50 | 188 | 4.118.666 |
| 23/8/2024 | 88,29 | 88,39 | +0,56% | 87,37 | 88,51 | 88,16 | 88,20 | 88,40 | 87 | 5.439.840 |
| 22/8/2024 | 86,72 | 87,90 | +1,37% | 86,17 | 87,99 | 87,08 | 87,50 | 87,90 | 133 | 8.273.266 |
| 21/8/2024 | 88,48 | 86,71 | -2,03% | 86,34 | 88,48 | 86,67 | 86,70 | 86,91 | 1.171 | 43.643.190 |
| 20/8/2024 | 86,40 | 88,51 | +3,47% | 85,65 | 88,67 | 87,79 | 86,69 | 88,51 | 444 | 30.710.491 |
| 19/8/2024 | 85,69 | 85,54 | -0,13% | 85,54 | 86,79 | 85,80 | 85,54 | 85,80 | 548 | 24.187.367 |
| 16/8/2024 | 87,01 | 85,65 | -1,55% | 85,60 | 88,00 | 86,03 | 85,65 | 86,61 | 336 | 17.284.563 |
| 15/8/2024 | 84,94 | 87,00 | +1,53% | 84,94 | 87,00 | 86,18 | 87,00 | 87,59 | 89 | 4.920.963 |
| 14/8/2024 | 85,93 | 85,69 | -0,57% | 84,31 | 85,93 | 84,84 | 85,32 | 85,69 | 119 | 8.680.109 |
| 13/8/2024 | 85,45 | 86,18 | +0,85% | 85,45 | 86,43 | 85,83 | 86,18 | 86,21 | 100 | 11.449.789 |
| 12/8/2024 | 86,19 | 85,45 | +0,07% | 85,39 | 86,78 | 86,06 | 85,39 | 85,45 | 319 | 13.081.505 |
| 9/8/2024 | 85,25 | 85,39 | +0,16% | 83,25 | 86,11 | 84,74 | 84,58 | 85,51 | 240 | 20.838.696 |
| 8/8/2024 | 84,61 | 85,25 | +0,76% | 84,61 | 85,81 | 85,11 | 85,25 | 85,50 | 216 | 4.868.410 |
| 7/8/2024 | 84,15 | 84,61 | -0,15% | 84,12 | 85,94 | 85,05 | 85,00 | 85,22 | 177 | 8.675.964 |
| 6/8/2024 | 86,60 | 84,74 | -2,15% | 84,74 | 86,85 | 85,26 | 84,63 | 84,74 | 260 | 33.159.576 |
| 5/8/2024 | 86,79 | 86,60 | -1,57% | 86,12 | 88,70 | 86,83 | 86,45 | 86,60 | 159 | 9.864.018 |
| 2/8/2024 | 89,02 | 87,98 | -0,22% | 86,76 | 89,03 | 87,82 | 87,39 | 87,98 | 131 | 10.846.772 |
| 1/8/2024 | 87,99 | 88,17 | +1,31% | 86,55 | 88,47 | 87,84 | 88,04 | 88,17 | 95 | 6.825.220 |
| 31/7/2024 | 87,92 | 87,03 | -1,06% | 86,86 | 87,93 | 87,17 | 87,12 | 87,70 | 152 | 13.625.086 |
| 30/7/2024 | 87,31 | 87,96 | +1,42% | 86,53 | 88,42 | 87,36 | 87,51 | 87,96 | 140 | 7.067.504 |
| 29/7/2024 | 88,50 | 86,73 | -2,01% | 86,62 | 89,30 | 87,93 | 86,73 | 87,31 | 330 | 21.394.940 |
| 26/7/2024 | 89,99 | 88,51 | -1,21% | 88,51 | 89,99 | 88,99 | 88,51 | 89,27 | 152 | 7.875.936 |
| 25/7/2024 | 89,99 | 89,59 | +0,41% | 89,30 | 89,99 | 89,61 | 89,30 | 89,57 | 76 | 4.014.899 |
| 24/7/2024 | 90,00 | 89,22 | -0,84% | 88,52 | 90,23 | 89,13 | 89,22 | 89,89 | 244 | 12.371.504 |
| 23/7/2024 | 90,15 | 89,98 | -0,04% | 89,80 | 90,15 | 89,93 | 89,85 | 89,98 | 64 | 6.394.599 |
| 22/7/2024 | 89,86 | 90,02 | +0,40% | 89,11 | 90,44 | 89,73 | 89,58 | 90,03 | 151 | 9.772.443 |
| 19/7/2024 | 90,30 | 89,66 | -1,20% | 89,60 | 90,88 | 89,75 | 89,65 | 90,00 | 1.277 | 25.696.437 |
| 18/7/2024 | 90,48 | 90,75 | +0,50% | 90,30 | 90,96 | 90,75 | 90,75 | 90,89 | 88 | 5.590.421 |
| 17/7/2024 | 90,29 | 90,30 | +0,32% | 90,01 | 90,30 | 90,15 | 90,02 | 90,46 | 74 | 4.372.518 |
| 16/7/2024 | 90,94 | 90,01 | -1,02% | 90,01 | 90,99 | 90,23 | 90,01 | 90,25 | 606 | 12.362.677 |
| 15/7/2024 | 90,45 | 90,94 | +0,54% | 90,40 | 90,96 | 90,83 | 90,55 | 90,94 | 152 | 26.988.560 |
| 12/7/2024 | 90,67 | 90,45 | -1,74% | 89,70 | 90,67 | 89,92 | 90,25 | 90,45 | 202 | 32.409.691 |
| 11/7/2024 | 91,51 | 92,05 | +0,05% | 91,08 | 92,44 | 91,38 | 91,80 | 92,05 | 217 | 45.502.703 |
| 10/7/2024 | 91,51 | 92,00 | -0,51% | 91,51 | 92,69 | 91,95 | 91,90 | 92,00 | 144 | 29.574.221 |
| 9/7/2024 | 91,49 | 92,47 | +1,28% | 91,48 | 93,01 | 92,13 | 91,52 | 92,45 | 131 | 15.340.529 |
| 8/7/2024 | 92,65 | 91,30 | 0,00% | 90,64 | 92,65 | 91,32 | 91,20 | 91,30 | 250 | 23.889.944 |
| 5/7/2024 | 91,55 | 91,30 | -0,31% | 91,17 | 92,01 | 91,31 | 91,20 | 91,30 | 160 | 12.601.064 |
| 4/7/2024 | 91,59 | 91,58 | +0,65% | 90,48 | 92,17 | 91,03 | 91,07 | 91,59 | 181 | 18.088.239 |
| 3/7/2024 | 91,49 | 90,99 | -1,42% | 90,72 | 93,99 | 91,37 | 90,95 | 90,99 | 340 | 30.427.245 |
| 2/7/2024 | 93,79 | 92,30 | -0,44% | 92,30 | 93,79 | 92,41 | 92,30 | 92,49 | 95 | 8.354.440 |
| 1/7/2024 | 93,89 | 92,71 | 0,00% | 92,31 | 94,42 | 92,76 | 92,69 | 92,71 | 114 | 8.951.911 |
| 28/6/2024 | 92,77 | 92,71 | -0,30% | 92,55 | 94,38 | 92,76 | 92,61 | 92,71 | 217 | 20.881.130 |
| 27/6/2024 | 93,71 | 92,99 | -0,76% | 92,63 | 93,71 | 92,98 | 92,77 | 92,99 | 123 | 15.211.821 |
| 26/6/2024 | 93,57 | 93,70 | +0,14% | 93,46 | 94,50 | 93,87 | 93,50 | 93,70 | 139 | 17.958.115 |
| 25/6/2024 | 93,40 | 93,57 | +0,09% | 93,10 | 93,85 | 93,52 | 93,54 | 93,56 | 61 | 6.602.815 |
| 24/6/2024 | 93,88 | 93,49 | -0,22% | 93,20 | 93,88 | 93,47 | 93,49 | 93,72 | 63 | 2.579.858 |
| 21/6/2024 | 93,71 | 93,70 | +0,43% | 93,28 | 93,71 | 93,51 | 93,33 | 93,70 | 97 | 7.658.922 |
| 20/6/2024 | 92,74 | 93,30 | +1,23% | 92,74 | 95,11 | 94,32 | 93,30 | 94,98 | 1.519 | 55.912.999 |
| 19/6/2024 | 92,69 | 92,17 | -0,36% | 92,17 | 92,69 | 92,54 | 92,35 | 92,54 | 42 | 6.755.975 |
| 18/6/2024 | 92,22 | 92,50 | +0,54% | 91,90 | 93,23 | 92,69 | 92,40 | 92,50 | 117 | 9.556.955 |
| 17/6/2024 | 92,02 | 92,00 | -0,02% | 92,00 | 92,65 | 92,07 | 92,00 | 92,01 | 101 | 9.502.366 |
| 14/6/2024 | 93,47 | 92,02 | -2,79% | 91,50 | 93,48 | 92,49 | 92,02 | 92,58 | 671 | 21.476.524 |
| 13/6/2024 | 94,39 | 94,66 | +0,29% | 93,96 | 94,66 | 94,43 | 94,44 | 94,66 | 157 | 16.526.738 |
| 12/6/2024 | 94,66 | 94,39 | -0,10% | 93,87 | 94,66 | 94,45 | 94,39 | 94,40 | 105 | 7.376.621 |
| 11/6/2024 | 94,18 | 94,48 | +0,52% | 93,82 | 94,66 | 94,34 | 94,48 | 94,49 | 126 | 14.764.498 |
| 10/6/2024 | 93,93 | 93,99 | +0,27% | 93,77 | 94,21 | 94,04 | 93,79 | 93,99 | 136 | 11.247.964 |
| 7/6/2024 | 93,77 | 93,74 | +0,17% | 93,65 | 94,17 | 93,86 | 93,74 | 94,14 | 121 | 17.393.254 |
| 6/6/2024 | 93,03 | 93,58 | -0,26% | 93,03 | 93,91 | 93,45 | 93,41 | 93,59 | 126 | 12.803.046 |
| 5/6/2024 | 94,00 | 93,82 | -0,07% | 92,79 | 94,00 | 93,41 | 93,41 | 93,82 | 166 | 27.913.803 |
| 4/6/2024 | 93,70 | 93,89 | +0,41% | 93,51 | 94,32 | 93,86 | 93,88 | 93,89 | 73 | 4.721.489 |
| 3/6/2024 | 93,61 | 93,51 | +0,55% | 92,81 | 94,00 | 93,43 | 93,39 | 93,50 | 100 | 5.120.500 |
| 31/5/2024 | 94,30 | 93,00 | -0,26% | 92,60 | 94,30 | 92,97 | 92,93 | 93,00 | 342 | 37.886.003 |
| 29/5/2024 | 93,65 | 93,24 | -0,33% | 92,76 | 93,65 | 93,23 | 93,12 | 93,23 | 132 | 15.383.670 |
| 28/5/2024 | 93,49 | 93,55 | +0,27% | 92,70 | 94,00 | 93,32 | 92,73 | 93,55 | 98 | 11.497.176 |
| 27/5/2024 | 93,19 | 93,30 | +0,32% | 93,14 | 93,75 | 93,50 | 93,30 | 93,40 | 147 | 17.793.546 |
| 24/5/2024 | 93,48 | 93,00 | -0,51% | 92,51 | 93,68 | 93,16 | 92,98 | 93,00 | 145 | 15.176.893 |
| 23/5/2024 | 93,75 | 93,48 | -0,33% | 93,30 | 93,75 | 93,47 | 93,40 | 93,50 | 60 | 7.384.340 |
| 22/5/2024 | 93,49 | 93,79 | +0,53% | 92,65 | 93,95 | 93,53 | 93,30 | 93,79 | 240 | 11.448.390 |
| 21/5/2024 | 92,69 | 93,30 | +0,70% | 92,69 | 93,93 | 93,20 | 93,20 | 93,30 | 268 | 36.713.467 |
| 20/5/2024 | 94,00 | 92,65 | -1,42% | 91,72 | 94,62 | 92,56 | 92,64 | 92,65 | 2.349 | 66.135.575 |
| 17/5/2024 | 93,20 | 93,98 | +0,25% | 93,20 | 94,00 | 93,83 | 93,85 | 93,98 | 123 | 9.364.360 |
| 16/5/2024 | 94,00 | 93,75 | -0,18% | 93,01 | 94,00 | 93,70 | 93,17 | 93,77 | 111 | 11.187.915 |
| 15/5/2024 | 94,50 | 93,92 | -1,43% | 93,73 | 94,50 | 93,91 | 93,92 | 93,93 | 122 | 12.988.026 |
| 14/5/2024 | 95,04 | 95,28 | +0,15% | 94,80 | 95,38 | 95,09 | 95,00 | 95,28 | 657 | 42.412.876 |
| 13/5/2024 | 95,21 | 95,14 | +0,12% | 95,02 | 95,21 | 95,08 | 95,02 | 95,14 | 62 | 7.692.490 |
| 10/5/2024 | 95,15 | 95,03 | +0,05% | 94,81 | 95,15 | 94,97 | 94,98 | 95,03 | 100 | 16.222.376 |
| 9/5/2024 | 94,88 | 94,98 | +0,11% | 94,73 | 95,17 | 95,00 | 94,78 | 94,98 | 62 | 3.638.807 |
| 8/5/2024 | 94,90 | 94,88 | -0,02% | 94,54 | 94,93 | 94,88 | 94,85 | 94,88 | 92 | 18.056.430 |
| 7/5/2024 | 94,93 | 94,90 | +0,17% | 94,51 | 94,93 | 94,89 | 94,89 | 94,90 | 51 | 4.896.510 |
| 6/5/2024 | 95,24 | 94,74 | +0,10% | 94,02 | 95,24 | 94,72 | 94,30 | 94,74 | 304 | 12.712.737 |
| 3/5/2024 | 94,49 | 94,65 | +0,85% | 94,00 | 94,86 | 94,66 | 94,54 | 94,65 | 131 | 5.244.513 |
| 2/5/2024 | 93,99 | 93,85 | -0,15% | 93,73 | 94,59 | 94,26 | 93,85 | 93,95 | 115 | 20.652.451 |
| 30/4/2024 | 93,56 | 93,99 | +0,46% | 93,12 | 93,99 | 93,55 | 93,80 | 94,00 | 88 | 13.293.714 |
| 29/4/2024 | 93,98 | 93,56 | -0,04% | 93,12 | 93,98 | 93,62 | 93,31 | 93,56 | 242 | 25.643.071 |
| 26/4/2024 | 95,00 | 93,60 | -1,47% | 93,40 | 95,40 | 94,39 | 93,60 | 93,99 | 531 | 35.059.955 |
| 25/4/2024 | 95,32 | 95,00 | +0,01% | 94,80 | 95,33 | 95,04 | 94,91 | 95,00 | 68 | 6.263.476 |
| 24/4/2024 | 95,36 | 94,99 | -0,39% | 94,66 | 95,36 | 95,07 | 94,98 | 95,00 | 75 | 2.709.620 |
| 23/4/2024 | 95,40 | 95,36 | -0,15% | 93,52 | 95,45 | 95,03 | 95,36 | 95,41 | 112 | 12.031.223 |
| 22/4/2024 | 94,49 | 95,50 | +2,14% | 93,50 | 95,99 | 94,85 | 94,60 | 95,50 | 1.707 | 74.566.563 |
| 19/4/2024 | 93,36 | 93,50 | -0,28% | 93,36 | 94,47 | 93,98 | 93,50 | 94,15 | 68 | 4.304.601 |