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.
NEWL11 - FII NEWPORT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 90,40 | 90,48 | +0,09% | 89,97 | 90,75 | 90,24 | 90,03 | 90,48 | 180 | 16.523.914 |
| 20/1/2025 | 93,25 | 90,40 | -2,90% | 90,17 | 93,25 | 91,35 | 90,40 | 90,50 | 397 | 37.619.995 |
| 17/1/2025 | 94,20 | 93,10 | -1,18% | 92,99 | 94,20 | 93,18 | 93,01 | 93,10 | 89 | 6.979.352 |
| 16/1/2025 | 94,48 | 94,21 | +1,30% | 93,18 | 94,50 | 93,46 | 93,80 | 94,22 | 83 | 7.019.081 |
| 15/1/2025 | 92,93 | 93,00 | +0,08% | 92,40 | 94,29 | 93,10 | 93,00 | 94,03 | 145 | 9.478.277 |
| 14/1/2025 | 92,99 | 92,93 | +0,22% | 92,36 | 93,00 | 92,93 | 92,50 | 92,93 | 97 | 236.215.564 |
| 13/1/2025 | 92,30 | 92,73 | +0,45% | 92,25 | 92,75 | 92,33 | 92,30 | 92,73 | 122 | 10.914.287 |
| 10/1/2025 | 96,51 | 92,31 | -4,27% | 92,00 | 96,51 | 92,90 | 92,15 | 92,31 | 406 | 38.628.304 |
| 9/1/2025 | 97,49 | 96,43 | -1,09% | 93,75 | 97,50 | 96,39 | 93,81 | 96,43 | 217 | 291.060.550 |
| 8/1/2025 | 98,60 | 97,49 | -1,03% | 96,20 | 100,44 | 97,49 | 96,20 | 97,50 | 131 | 12.001.164 |
| 7/1/2025 | 100,30 | 98,50 | -1,31% | 96,19 | 100,30 | 98,02 | 97,00 | 98,50 | 173 | 18.790.969 |
| 6/1/2025 | 99,61 | 99,81 | +0,20% | 98,03 | 100,50 | 99,53 | 98,02 | 99,81 | 240 | 9.764.013 |
| 3/1/2025 | 100,98 | 99,61 | -1,36% | 94,50 | 100,98 | 99,37 | 94,61 | 99,52 | 149 | 21.177.710 |
| 2/1/2025 | 101,45 | 100,98 | -1,39% | 91,99 | 101,45 | 100,44 | 96,01 | 100,98 | 166 | 24.509.010 |
| 30/12/2024 | 101,98 | 102,40 | +0,49% | 101,00 | 102,40 | 101,57 | 101,00 | 102,46 | 130 | 8.573.298 |
| 27/12/2024 | 99,39 | 101,90 | +3,56% | 96,99 | 101,90 | 98,10 | 99,38 | 101,99 | 238 | 28.646.095 |
| 26/12/2024 | 98,05 | 98,40 | +0,36% | 97,00 | 99,49 | 97,35 | 97,45 | 98,40 | 187 | 95.281.233 |
| 23/12/2024 | 99,47 | 98,05 | +1,08% | 94,49 | 99,47 | 98,85 | 94,50 | 98,06 | 245 | 231.603.880 |
| 20/12/2024 | 97,96 | 97,00 | +0,01% | 91,01 | 98,09 | 96,50 | 96,99 | 97,00 | 193 | 16.367.698 |
| 19/12/2024 | 97,60 | 96,99 | -0,63% | 96,00 | 98,15 | 97,90 | 96,00 | 97,00 | 126 | 818.845.874 |
| 18/12/2024 | 100,07 | 97,60 | -0,90% | 96,50 | 100,07 | 98,76 | 97,00 | 97,60 | 154 | 779.982.907 |
| 17/12/2024 | 100,50 | 98,49 | -1,35% | 96,00 | 100,50 | 98,72 | 98,31 | 98,50 | 147 | 20.406.615 |
| 16/12/2024 | 100,48 | 99,84 | +0,15% | 99,80 | 100,48 | 100,06 | 99,84 | 100,00 | 79 | 3.802.449 |
| 13/12/2024 | 99,75 | 99,69 | -0,97% | 98,00 | 100,49 | 99,09 | 98,70 | 99,69 | 1.527 | 19.432.941 |
| 12/12/2024 | 102,15 | 100,67 | -1,45% | 99,00 | 102,15 | 100,47 | 99,34 | 100,45 | 161 | 22.415.706 |
| 11/12/2024 | 102,15 | 102,15 | +0,76% | 100,50 | 102,15 | 101,08 | 101,26 | 102,14 | 67 | 3.578.391 |
| 10/12/2024 | 102,54 | 101,38 | -1,13% | 100,00 | 102,54 | 101,42 | 100,60 | 102,08 | 132 | 11.065.762 |
| 9/12/2024 | 100,93 | 102,54 | -0,44% | 100,93 | 103,50 | 102,79 | 102,10 | 102,54 | 124 | 4.450.908 |
| 6/12/2024 | 100,00 | 102,99 | +1,97% | 100,00 | 102,99 | 100,86 | 100,54 | 102,99 | 137 | 5.850.237 |
| 5/12/2024 | 101,92 | 101,00 | -2,88% | 100,50 | 104,00 | 102,20 | 100,08 | 101,00 | 120 | 12.131.986 |
| 4/12/2024 | 104,90 | 104,00 | -0,86% | 103,75 | 104,99 | 104,05 | 103,70 | 103,94 | 92 | 592.900.154 |
| 3/12/2024 | 105,13 | 104,90 | -0,22% | 103,00 | 105,13 | 104,66 | 104,11 | 104,37 | 123 | 489.228.285 |
| 2/12/2024 | 106,57 | 105,13 | -0,36% | 104,50 | 106,98 | 105,21 | 104,75 | 105,13 | 124 | 7.817.426 |
| 29/11/2024 | 105,44 | 105,51 | +0,07% | 105,18 | 106,00 | 105,75 | 105,50 | 105,51 | 110 | 4.536.762 |
| 28/11/2024 | 106,27 | 105,44 | -0,78% | 105,25 | 106,49 | 105,69 | 105,28 | 105,44 | 77 | 4.915.048 |
| 27/11/2024 | 107,29 | 106,27 | -0,95% | 105,02 | 107,29 | 106,23 | 106,25 | 106,29 | 85 | 6.937.387 |
| 26/11/2024 | 105,50 | 107,29 | +1,70% | 104,76 | 107,29 | 105,73 | 105,69 | 108,50 | 75 | 6.153.855 |
| 25/11/2024 | 104,99 | 105,50 | +0,96% | 104,15 | 105,50 | 104,77 | 105,50 | 106,00 | 153 | 19.383.050 |
| 22/11/2024 | 101,85 | 104,50 | +2,60% | 101,50 | 104,50 | 103,17 | 101,89 | 104,98 | 91 | 9.884.037 |
| 21/11/2024 | 101,85 | 101,85 | 0,00% | 101,01 | 101,86 | 101,82 | 101,85 | 101,86 | 102 | 10.050.151 |
| 19/11/2024 | 101,00 | 101,85 | 0,00% | 101,00 | 101,85 | 101,61 | 101,67 | 101,82 | 82 | 3.983.320 |
| 18/11/2024 | 102,16 | 101,85 | -0,30% | 101,60 | 102,16 | 101,99 | 101,60 | 101,90 | 125 | 5.232.545 |
| 14/11/2024 | 101,99 | 102,16 | +0,16% | 101,51 | 102,16 | 101,90 | 101,76 | 102,16 | 449 | 10.975.233 |
| 13/11/2024 | 102,00 | 102,00 | -0,16% | 101,50 | 102,00 | 101,90 | 101,80 | 102,00 | 156 | 17.802.973 |
| 12/11/2024 | 102,61 | 102,16 | -0,43% | 102,03 | 103,98 | 102,58 | 102,16 | 102,36 | 104 | 5.508.696 |
| 11/11/2024 | 102,60 | 102,60 | 0,00% | 102,25 | 102,61 | 102,54 | 102,60 | 102,61 | 114 | 138.836.478 |
| 8/11/2024 | 102,80 | 102,60 | -0,14% | 102,51 | 102,80 | 102,65 | 102,58 | 102,60 | 142 | 6.908.721 |
| 7/11/2024 | 102,94 | 102,74 | -0,19% | 102,61 | 102,94 | 102,74 | 102,65 | 102,74 | 138 | 9.606.197 |
| 6/11/2024 | 103,25 | 102,94 | -0,07% | 102,75 | 103,25 | 102,94 | 102,75 | 102,94 | 108 | 5.240.082 |
| 5/11/2024 | 103,10 | 103,01 | -0,09% | 101,50 | 103,10 | 102,83 | 102,95 | 103,01 | 110 | 5.727.800 |
| 4/11/2024 | 103,22 | 103,10 | -0,31% | 103,00 | 103,23 | 103,09 | 102,97 | 103,10 | 1.088 | 27.701.156 |
| 1/11/2024 | 102,77 | 103,42 | -0,29% | 102,50 | 103,42 | 102,83 | 103,00 | 103,42 | 157 | 9.306.259 |
| 31/10/2024 | 104,00 | 103,72 | +0,06% | 102,95 | 104,00 | 103,47 | 103,00 | 103,72 | 246 | 22.898.425 |
| 30/10/2024 | 104,00 | 103,66 | +0,15% | 103,26 | 104,00 | 103,44 | 103,64 | 103,66 | 156 | 59.614.154 |
| 29/10/2024 | 103,74 | 103,50 | -0,23% | 103,00 | 104,00 | 103,41 | 103,06 | 103,50 | 152 | 19.990.780 |
| 28/10/2024 | 104,80 | 103,74 | -0,65% | 103,46 | 104,80 | 103,63 | 103,72 | 103,74 | 151 | 10.084.153 |
| 25/10/2024 | 104,15 | 104,42 | +0,26% | 103,75 | 104,75 | 104,23 | 104,00 | 104,38 | 105 | 6.744.119 |
| 24/10/2024 | 104,80 | 104,15 | -0,62% | 104,00 | 104,80 | 104,11 | 104,10 | 104,15 | 106 | 14.941.148 |
| 23/10/2024 | 106,05 | 104,80 | -0,19% | 104,76 | 106,34 | 105,16 | 104,76 | 104,80 | 98 | 5.741.789 |
| 22/10/2024 | 105,97 | 105,00 | -0,92% | 104,55 | 105,97 | 105,62 | 104,55 | 105,00 | 162 | 57.196.731 |
| 21/10/2024 | 106,00 | 105,97 | -0,03% | 105,60 | 107,57 | 105,94 | 105,90 | 105,98 | 141 | 7.723.280 |
| 18/10/2024 | 107,00 | 106,00 | -1,39% | 105,75 | 107,00 | 106,34 | 105,80 | 106,00 | 175 | 12.314.993 |
| 17/10/2024 | 108,83 | 107,49 | -1,23% | 107,28 | 108,83 | 108,09 | 107,25 | 107,49 | 102 | 6.550.585 |
| 16/10/2024 | 109,33 | 108,83 | -0,46% | 108,70 | 109,65 | 109,10 | 108,70 | 108,83 | 98 | 5.204.525 |
| 15/10/2024 | 109,01 | 109,33 | +0,30% | 109,00 | 109,48 | 109,16 | 109,05 | 109,33 | 107 | 5.654.732 |
| 14/10/2024 | 108,80 | 109,00 | +0,18% | 108,80 | 109,65 | 109,06 | 108,99 | 109,00 | 132 | 8.256.489 |
| 11/10/2024 | 110,00 | 108,80 | -1,09% | 107,51 | 110,00 | 109,08 | 107,51 | 108,80 | 168 | 16.024.183 |
| 10/10/2024 | 109,97 | 110,00 | +0,03% | 109,70 | 110,00 | 109,77 | 109,75 | 110,00 | 93 | 5.763.189 |
| 9/10/2024 | 111,00 | 109,97 | -0,93% | 109,71 | 111,00 | 110,08 | 109,90 | 109,97 | 122 | 4.854.769 |
| 8/10/2024 | 110,40 | 111,00 | +0,54% | 109,72 | 111,00 | 110,39 | 110,25 | 111,00 | 104 | 4.725.033 |
| 7/10/2024 | 111,22 | 110,40 | -0,74% | 109,70 | 111,50 | 110,58 | 109,72 | 110,40 | 234 | 15.537.079 |
| 4/10/2024 | 111,50 | 111,22 | +0,02% | 110,50 | 111,50 | 111,12 | 110,90 | 111,22 | 97 | 6.567.230 |
| 3/10/2024 | 112,99 | 111,20 | +0,18% | 110,80 | 112,99 | 111,10 | 111,18 | 111,20 | 104 | 206.050.029 |
| 2/10/2024 | 112,00 | 111,00 | -0,89% | 110,70 | 112,00 | 111,21 | 110,81 | 111,00 | 154 | 9.486.597 |
| 1/10/2024 | 113,91 | 112,00 | -0,71% | 111,61 | 113,91 | 111,96 | 111,66 | 112,00 | 137 | 7.143.238 |
| 30/9/2024 | 112,80 | 112,80 | -1,91% | 111,52 | 113,00 | 112,60 | 112,80 | 113,00 | 167 | 13.219.883 |
| 26/9/2024 | 114,00 | 115,00 | +0,88% | 113,32 | 115,00 | 114,10 | 114,01 | 115,00 | 356 | 20.630.017 |
| 25/9/2024 | 113,51 | 114,00 | 0,00% | 112,55 | 114,00 | 113,01 | 113,31 | 114,00 | 295 | 8.170.785 |
| 24/9/2024 | 113,99 | 114,00 | +0,01% | 113,36 | 114,00 | 113,74 | 113,50 | 114,00 | 119 | 5.209.461 |
| 23/9/2024 | 113,99 | 113,99 | -0,01% | 112,01 | 113,99 | 113,23 | 113,99 | 114,00 | 527 | 22.555.930 |
| 20/9/2024 | 114,00 | 114,00 | 0,00% | 113,25 | 114,00 | 113,89 | 113,76 | 114,00 | 114 | 6.150.306 |
| 19/9/2024 | 113,71 | 114,00 | +0,18% | 113,71 | 114,00 | 113,91 | 113,72 | 114,00 | 159 | 4.921.088 |
| 18/9/2024 | 113,80 | 113,80 | +0,18% | 113,36 | 114,00 | 113,76 | 113,70 | 113,80 | 89 | 5.233.026 |
| 17/9/2024 | 113,49 | 113,60 | +0,10% | 113,11 | 113,99 | 113,66 | 113,60 | 113,77 | 72 | 3.262.137 |
| 16/9/2024 | 112,01 | 113,49 | +0,43% | 112,01 | 113,49 | 112,83 | 112,53 | 113,49 | 225 | 8.564.098 |
| 13/9/2024 | 113,45 | 113,00 | -0,40% | 112,00 | 113,90 | 113,58 | 112,79 | 113,00 | 223 | 211.518.586 |
| 12/9/2024 | 112,00 | 113,45 | 0,00% | 112,00 | 113,45 | 112,89 | 112,11 | 113,44 | 176 | 255.751.224 |
| 11/9/2024 | 113,98 | 113,45 | -0,23% | 111,08 | 113,98 | 112,80 | 112,00 | 113,45 | 212 | 16.819.352 |
| 10/9/2024 | 112,70 | 113,71 | +0,40% | 111,22 | 113,71 | 112,72 | 113,07 | 114,00 | 265 | 25.678.805 |
| 9/9/2024 | 114,58 | 113,26 | -0,21% | 112,70 | 114,58 | 113,34 | 113,00 | 113,26 | 265 | 25.943.965 |
| 6/9/2024 | 114,99 | 113,50 | -1,30% | 112,70 | 114,99 | 113,23 | 112,80 | 113,50 | 336 | 27.335.249 |
| 5/9/2024 | 112,69 | 114,99 | +0,87% | 112,69 | 114,99 | 113,74 | 113,96 | 114,99 | 185 | 28.515.403 |
| 4/9/2024 | 114,01 | 114,00 | 0,00% | 112,75 | 116,00 | 113,93 | 114,00 | 114,13 | 260 | 39.080.414 |
| 3/9/2024 | 116,97 | 114,00 | -2,22% | 113,55 | 116,97 | 114,82 | 113,60 | 114,00 | 347 | 31.531.256 |
| 2/9/2024 | 120,51 | 116,59 | -5,20% | 115,33 | 120,51 | 116,00 | 115,60 | 116,59 | 204 | 12.714.034 |
| 30/8/2024 | 115,50 | 122,98 | +6,48% | 115,26 | 123,00 | 117,24 | 116,25 | 122,98 | 254 | 12.686.346 |
| 29/8/2024 | 114,50 | 115,50 | +0,97% | 113,95 | 115,50 | 114,31 | 114,68 | 115,50 | 136 | 10.791.324 |
| 28/8/2024 | 112,51 | 114,39 | +1,72% | 112,51 | 114,40 | 113,12 | 113,25 | 114,39 | 136 | 14.276.743 |
| 27/8/2024 | 113,20 | 112,46 | -0,79% | 112,30 | 113,20 | 112,42 | 112,38 | 112,46 | 171 | 8.195.796 |
| 26/8/2024 | 113,78 | 113,36 | -0,37% | 111,75 | 113,78 | 112,80 | 111,76 | 113,36 | 412 | 30.219.820 |
| 23/8/2024 | 114,75 | 113,78 | -0,85% | 113,78 | 114,75 | 114,10 | 113,78 | 114,26 | 251 | 14.251.196 |
| 22/8/2024 | 114,05 | 114,76 | +0,62% | 113,94 | 114,85 | 114,63 | 114,75 | 114,76 | 126 | 10.305.721 |
| 21/8/2024 | 114,14 | 114,05 | +0,93% | 113,00 | 114,14 | 113,79 | 113,71 | 114,09 | 188 | 312.894.324 |
| 20/8/2024 | 114,50 | 113,00 | -1,31% | 112,90 | 114,50 | 113,50 | 112,90 | 113,00 | 355 | 66.421.379 |
| 19/8/2024 | 114,96 | 114,50 | +0,22% | 114,40 | 114,96 | 114,50 | 114,45 | 114,50 | 174 | 10.442.718 |
| 16/8/2024 | 114,99 | 114,25 | -0,68% | 113,50 | 114,99 | 114,21 | 114,07 | 114,25 | 235 | 109.944.888 |
| 15/8/2024 | 115,01 | 115,03 | +0,46% | 114,00 | 115,25 | 114,34 | 114,16 | 114,99 | 231 | 27.202.111 |
| 14/8/2024 | 115,11 | 114,50 | -0,53% | 114,50 | 115,29 | 114,86 | 114,50 | 115,09 | 172 | 37.527.420 |
| 13/8/2024 | 115,55 | 115,11 | +0,09% | 114,80 | 115,63 | 115,02 | 114,85 | 115,11 | 130 | 18.473.018 |
| 12/8/2024 | 115,95 | 115,01 | -0,81% | 115,00 | 115,95 | 115,45 | 115,00 | 115,55 | 162 | 12.884.997 |
| 9/8/2024 | 115,97 | 115,95 | -0,02% | 115,25 | 115,97 | 115,62 | 115,85 | 115,95 | 106 | 7.168.680 |
| 8/8/2024 | 115,97 | 115,97 | +0,02% | 115,25 | 115,97 | 115,52 | 115,60 | 115,97 | 117 | 46.315.178 |
| 7/8/2024 | 115,71 | 115,95 | +0,29% | 115,25 | 115,97 | 115,65 | 115,59 | 115,95 | 124 | 6.245.218 |
| 6/8/2024 | 115,99 | 115,61 | -0,32% | 115,00 | 115,99 | 115,53 | 115,61 | 115,74 | 197 | 13.506.084 |
| 5/8/2024 | 115,81 | 115,98 | +0,21% | 114,80 | 116,31 | 114,98 | 115,49 | 115,98 | 161 | 13.407.825 |
| 2/8/2024 | 115,00 | 115,74 | +0,47% | 114,90 | 115,74 | 115,14 | 115,73 | 115,74 | 142 | 10.812.111 |
| 1/8/2024 | 116,89 | 115,20 | -0,51% | 114,89 | 116,89 | 115,01 | 115,00 | 115,20 | 156 | 411.998.696 |
| 31/7/2024 | 115,76 | 115,79 | +0,03% | 115,20 | 115,99 | 115,58 | 115,28 | 115,79 | 193 | 14.829.605 |
| 30/7/2024 | 117,00 | 115,76 | -0,94% | 114,75 | 117,00 | 116,19 | 115,50 | 115,76 | 391 | 100.068.585 |
| 29/7/2024 | 119,00 | 116,86 | -1,24% | 115,75 | 119,00 | 116,74 | 116,00 | 116,86 | 316 | 38.805.830 |
| 26/7/2024 | 118,48 | 118,33 | -0,23% | 117,99 | 118,50 | 118,20 | 118,01 | 118,33 | 108 | 5.224.766 |
| 25/7/2024 | 118,72 | 118,60 | -0,11% | 117,89 | 118,72 | 118,05 | 118,00 | 118,60 | 152 | 31.933.400 |
| 24/7/2024 | 118,63 | 118,73 | +0,29% | 117,25 | 118,80 | 117,78 | 117,31 | 118,73 | 278 | 27.279.937 |
| 23/7/2024 | 118,79 | 118,39 | -0,35% | 117,88 | 118,80 | 118,19 | 118,01 | 118,39 | 171 | 10.838.291 |
| 22/7/2024 | 119,01 | 118,80 | -0,69% | 117,90 | 119,95 | 118,45 | 118,79 | 118,80 | 289 | 32.076.958 |
| 19/7/2024 | 119,81 | 119,62 | +0,04% | 118,00 | 119,98 | 118,94 | 118,17 | 119,62 | 135 | 19.816.922 |
| 18/7/2024 | 120,00 | 119,57 | -0,36% | 119,00 | 120,00 | 119,54 | 119,03 | 119,57 | 169 | 92.254.628 |
| 17/7/2024 | 119,91 | 120,00 | +0,08% | 119,00 | 120,00 | 119,46 | 119,50 | 120,00 | 176 | 16.104.509 |
| 16/7/2024 | 119,44 | 119,91 | -0,05% | 119,20 | 120,00 | 119,56 | 119,90 | 119,91 | 164 | 26.972.876 |
| 15/7/2024 | 120,00 | 119,97 | -0,02% | 119,00 | 120,00 | 119,22 | 119,22 | 119,97 | 217 | 15.451.712 |
| 12/7/2024 | 120,00 | 119,99 | 0,00% | 119,21 | 120,00 | 119,56 | 119,99 | 120,00 | 167 | 14.957.604 |
| 11/7/2024 | 119,99 | 119,99 | +0,01% | 119,28 | 120,00 | 119,72 | 119,92 | 120,00 | 75 | 7.698.477 |
| 10/7/2024 | 120,49 | 119,98 | -0,22% | 118,80 | 120,49 | 119,50 | 119,84 | 119,98 | 148 | 14.232.648 |
| 9/7/2024 | 119,99 | 120,24 | +0,20% | 119,30 | 120,24 | 119,76 | 120,24 | 120,25 | 105 | 6.742.899 |
| 8/7/2024 | 120,25 | 120,00 | -0,21% | 119,00 | 120,25 | 119,39 | 119,99 | 120,00 | 206 | 13.277.046 |
| 5/7/2024 | 120,00 | 120,25 | +0,03% | 119,50 | 120,25 | 119,86 | 119,76 | 120,00 | 116 | 9.613.008 |
| 4/7/2024 | 119,99 | 120,21 | +0,18% | 119,00 | 120,25 | 119,39 | 119,70 | 120,25 | 129 | 10.542.702 |
| 3/7/2024 | 119,43 | 119,99 | 0,00% | 118,50 | 119,99 | 119,12 | 119,80 | 120,00 | 173 | 14.151.606 |
| 2/7/2024 | 119,00 | 119,99 | -0,07% | 119,00 | 119,99 | 119,24 | 119,43 | 119,99 | 202 | 16.837.650 |
| 1/7/2024 | 121,00 | 120,08 | -1,56% | 119,01 | 121,00 | 120,04 | 119,80 | 120,15 | 441 | 18.330.132 |
| 28/6/2024 | 119,91 | 121,98 | +1,70% | 119,81 | 122,00 | 120,05 | 119,90 | 121,98 | 666 | 31.537.351 |
| 27/6/2024 | 120,09 | 119,94 | -0,12% | 119,51 | 122,00 | 120,48 | 119,73 | 119,94 | 139 | 44.372.952 |
| 26/6/2024 | 119,40 | 120,09 | +0,09% | 118,76 | 123,00 | 120,01 | 120,09 | 120,10 | 369 | 192.220.096 |
| 25/6/2024 | 119,90 | 119,98 | +0,01% | 118,00 | 119,98 | 119,13 | 119,40 | 119,99 | 212 | 25.517.899 |
| 24/6/2024 | 119,96 | 119,97 | +0,02% | 118,75 | 119,97 | 119,44 | 119,96 | 119,97 | 175 | 12.291.316 |
| 21/6/2024 | 119,99 | 119,95 | -0,04% | 119,27 | 120,00 | 119,74 | 119,61 | 119,95 | 98 | 7.568.170 |
| 20/6/2024 | 120,10 | 120,00 | +0,04% | 119,50 | 120,10 | 119,93 | 119,54 | 120,08 | 1.118 | 617.415.113 |
| 19/6/2024 | 119,75 | 119,95 | 0,00% | 119,25 | 120,00 | 119,90 | 119,25 | 120,00 | 180 | 597.147.713 |
| 18/6/2024 | 120,47 | 119,95 | -0,44% | 119,50 | 120,48 | 119,75 | 119,55 | 119,95 | 167 | 49.028.343 |
| 17/6/2024 | 120,90 | 120,48 | -0,43% | 119,75 | 120,90 | 120,20 | 119,88 | 120,48 | 207 | 16.804.004 |
| 14/6/2024 | 119,90 | 121,00 | +0,92% | 119,75 | 121,00 | 120,02 | 119,83 | 121,00 | 121 | 8.257.706 |
| 13/6/2024 | 120,10 | 119,90 | -0,17% | 119,63 | 120,10 | 119,80 | 119,75 | 119,90 | 83 | 82.677.399 |
| 12/6/2024 | 120,24 | 120,10 | -0,12% | 119,25 | 120,25 | 119,78 | 119,46 | 120,10 | 174 | 9.031.947 |
| 11/6/2024 | 120,25 | 120,24 | +0,17% | 119,76 | 120,25 | 119,95 | 119,78 | 120,24 | 168 | 18.496.996 |
| 10/6/2024 | 120,00 | 120,04 | -0,17% | 118,01 | 120,04 | 119,54 | 119,75 | 120,12 | 255 | 26.431.501 |
| 7/6/2024 | 120,00 | 120,24 | -0,21% | 119,78 | 120,43 | 120,07 | 120,24 | 120,25 | 188 | 6.808.409 |
| 6/6/2024 | 120,26 | 120,49 | +0,04% | 119,25 | 120,50 | 120,17 | 119,44 | 120,49 | 239 | 89.652.970 |
| 5/6/2024 | 120,18 | 120,44 | +0,42% | 119,50 | 120,50 | 119,96 | 120,01 | 120,45 | 131 | 10.484.586 |
| 4/6/2024 | 120,40 | 119,94 | -0,19% | 119,50 | 120,40 | 119,96 | 119,91 | 119,94 | 129 | 10.256.592 |
| 3/6/2024 | 121,00 | 120,17 | -0,57% | 119,75 | 121,00 | 120,29 | 120,16 | 120,17 | 188 | 213.277.362 |
| 31/5/2024 | 120,89 | 120,86 | +0,07% | 119,84 | 120,89 | 120,25 | 120,49 | 120,86 | 360 | 22.451.904 |
| 29/5/2024 | 121,23 | 120,77 | -0,17% | 119,71 | 121,23 | 120,29 | 119,87 | 120,89 | 188 | 19.114.942 |
| 28/5/2024 | 121,25 | 120,98 | -0,02% | 120,00 | 121,50 | 120,34 | 120,98 | 121,00 | 204 | 24.610.518 |
| 27/5/2024 | 120,32 | 121,00 | +0,63% | 119,76 | 121,42 | 120,16 | 120,02 | 121,00 | 206 | 16.967.716 |
| 24/5/2024 | 118,47 | 120,24 | +1,49% | 118,47 | 121,74 | 120,19 | 119,99 | 120,24 | 851 | 24.675.683 |
| 23/5/2024 | 121,29 | 118,47 | -2,31% | 117,05 | 121,82 | 118,98 | 118,26 | 118,47 | 1.826 | 26.247.004 |
| 22/5/2024 | 121,75 | 121,27 | -0,19% | 121,27 | 122,00 | 121,70 | 121,27 | 121,72 | 161 | 23.732.281 |
| 21/5/2024 | 121,50 | 121,50 | 0,00% | 120,87 | 121,87 | 121,45 | 121,49 | 121,50 | 181 | 7.664.036 |
| 20/5/2024 | 122,00 | 121,50 | -0,24% | 121,46 | 122,00 | 121,66 | 121,45 | 121,50 | 203 | 11.290.683 |
| 17/5/2024 | 121,99 | 121,79 | -0,01% | 121,08 | 121,99 | 121,67 | 121,07 | 121,80 | 203 | 10.147.832 |
| 16/5/2024 | 122,08 | 121,80 | -0,04% | 121,50 | 122,46 | 121,76 | 121,79 | 121,80 | 152 | 9.862.752 |
| 15/5/2024 | 121,80 | 121,85 | 0,00% | 120,70 | 122,50 | 121,90 | 121,84 | 121,85 | 219 | 8.484.333 |
| 14/5/2024 | 122,10 | 121,85 | 0,00% | 121,51 | 122,49 | 122,04 | 121,51 | 121,85 | 163 | 8.750.346 |
| 13/5/2024 | 122,22 | 121,85 | -0,10% | 121,85 | 122,50 | 122,07 | 121,80 | 121,85 | 225 | 13.806.740 |
| 10/5/2024 | 119,10 | 121,97 | +0,40% | 119,10 | 122,50 | 121,69 | 121,60 | 121,97 | 169 | 8.628.113 |
| 9/5/2024 | 122,24 | 121,48 | -0,42% | 118,51 | 122,50 | 121,24 | 121,00 | 121,99 | 297 | 14.270.909 |
| 8/5/2024 | 122,50 | 121,99 | -0,33% | 121,54 | 122,50 | 122,30 | 121,98 | 121,99 | 278 | 24.192.418 |
| 7/5/2024 | 122,50 | 122,40 | -0,08% | 122,13 | 122,50 | 122,41 | 122,34 | 122,40 | 357 | 20.112.242 |
| 6/5/2024 | 121,87 | 122,50 | +0,52% | 121,87 | 122,96 | 122,45 | 122,49 | 122,50 | 420 | 34.949.880 |
| 3/5/2024 | 121,45 | 121,87 | +0,35% | 121,45 | 122,97 | 122,38 | 121,87 | 122,47 | 123 | 7.575.877 |
| 2/5/2024 | 122,37 | 121,45 | -0,34% | 120,38 | 123,00 | 121,98 | 121,01 | 121,45 | 183 | 59.236.965 |
| 30/4/2024 | 121,51 | 121,87 | -0,11% | 119,50 | 123,47 | 121,76 | 120,37 | 121,89 | 232 | 12.078.629 |
| 29/4/2024 | 120,29 | 122,00 | +0,54% | 120,29 | 122,00 | 120,95 | 122,00 | 123,00 | 169 | 1.375.390.797 |
| 26/4/2024 | 121,94 | 121,34 | +0,44% | 120,11 | 122,13 | 121,15 | 120,11 | 121,74 | 163 | 40.964.141 |
| 25/4/2024 | 121,98 | 120,81 | -0,98% | 120,00 | 122,13 | 120,71 | 120,81 | 121,70 | 139 | 1.391.943.405 |
| 24/4/2024 | 121,69 | 122,00 | +0,42% | 121,45 | 122,00 | 121,66 | 121,99 | 122,00 | 96 | 25.635.790 |
| 23/4/2024 | 120,88 | 121,49 | +0,50% | 120,00 | 122,11 | 121,59 | 120,05 | 121,50 | 121 | 5.848.852 |
| 22/4/2024 | 120,00 | 120,88 | +0,73% | 119,53 | 121,00 | 120,43 | 120,09 | 120,88 | 139 | 7.792.330 |
| 19/4/2024 | 119,89 | 120,00 | +0,09% | 119,26 | 120,00 | 119,85 | 119,44 | 120,00 | 167 | 9.624.012 |
| 18/4/2024 | 120,00 | 119,89 | -0,08% | 119,25 | 120,00 | 119,98 | 119,25 | 119,89 | 110 | 616.484.300 |
| 17/4/2024 | 119,99 | 119,99 | +0,55% | 119,38 | 120,00 | 119,96 | 119,98 | 119,99 | 97 | 5.386.648 |
| 16/4/2024 | 119,99 | 119,33 | -0,55% | 119,21 | 120,00 | 119,95 | 119,33 | 119,90 | 193 | 17.153.921 |
| 15/4/2024 | 118,15 | 119,99 | +1,76% | 118,10 | 120,00 | 119,78 | 119,84 | 119,99 | 324 | 21.405.095 |
| 12/4/2024 | 119,94 | 117,91 | -0,87% | 117,91 | 120,00 | 118,55 | 117,91 | 119,72 | 99 | 8.109.112 |
| 11/4/2024 | 119,88 | 118,94 | -0,79% | 117,99 | 119,88 | 118,59 | 118,80 | 118,93 | 133 | 8.254.453 |
| 10/4/2024 | 119,50 | 119,89 | +0,33% | 118,03 | 120,13 | 119,92 | 118,05 | 119,89 | 167 | 6.379.958 |
| 9/4/2024 | 118,93 | 119,50 | +0,48% | 118,93 | 120,11 | 119,47 | 118,95 | 119,50 | 78 | 3.381.218 |
| 8/4/2024 | 117,04 | 118,93 | +1,61% | 117,04 | 118,98 | 118,73 | 118,69 | 118,93 | 140 | 23.664.111 |
| 5/4/2024 | 116,99 | 117,04 | +0,02% | 116,68 | 117,04 | 116,99 | 117,03 | 117,04 | 230 | 16.356.000 |
| 4/4/2024 | 116,22 | 117,02 | +0,67% | 116,00 | 117,24 | 116,37 | 116,89 | 117,00 | 246 | 32.421.452 |
| 3/4/2024 | 116,00 | 116,24 | +0,21% | 115,89 | 116,47 | 116,06 | 115,92 | 116,24 | 142 | 19.313.846 |
| 2/4/2024 | 116,24 | 116,00 | -0,21% | 115,99 | 116,35 | 116,11 | 115,99 | 116,00 | 131 | 5.294.667 |
| 1/4/2024 | 116,85 | 116,24 | -0,51% | 115,89 | 116,85 | 116,21 | 116,01 | 116,24 | 180 | 10.145.827 |
| 28/3/2024 | 116,85 | 116,83 | +0,08% | 116,50 | 116,85 | 116,74 | 116,50 | 116,83 | 153 | 410.189.866 |
| 27/3/2024 | 116,85 | 116,74 | -0,13% | 116,37 | 116,85 | 116,76 | 116,73 | 116,74 | 64 | 6.783.954 |
| 26/3/2024 | 117,00 | 116,89 | -0,08% | 116,31 | 117,00 | 116,92 | 116,80 | 116,89 | 74 | 3.309.020 |
| 25/3/2024 | 116,00 | 116,98 | +0,25% | 115,91 | 116,99 | 116,30 | 116,39 | 116,99 | 185 | 17.922.290 |
| 22/3/2024 | 116,19 | 116,69 | +0,43% | 115,90 | 116,75 | 116,27 | 116,35 | 116,69 | 159 | 9.220.378 |
| 21/3/2024 | 116,00 | 116,19 | +0,16% | 115,88 | 116,98 | 116,09 | 115,88 | 116,19 | 237 | 13.513.467 |
| 20/3/2024 | 116,24 | 116,00 | 0,00% | 115,95 | 117,50 | 116,12 | 115,98 | 116,43 | 259 | 21.251.134 |
| 19/3/2024 | 115,82 | 116,00 | +0,16% | 115,49 | 118,22 | 115,75 | 115,84 | 116,00 | 239 | 159.380.805 |
| 18/3/2024 | 116,01 | 115,82 | -0,16% | 115,81 | 117,47 | 116,30 | 115,84 | 116,00 | 146 | 23.400.167 |
| 15/3/2024 | 116,00 | 116,00 | +0,40% | 115,97 | 116,63 | 116,10 | 116,00 | 116,62 | 146 | 18.773.596 |
| 14/3/2024 | 116,24 | 115,54 | -0,40% | 115,43 | 116,24 | 115,79 | 115,54 | 116,00 | 124 | 27.025.489 |
| 13/3/2024 | 116,05 | 116,00 | 0,00% | 115,90 | 116,90 | 116,18 | 116,00 | 116,40 | 298 | 117.321.978 |
| 12/3/2024 | 116,50 | 116,00 | -0,43% | 116,00 | 117,97 | 116,30 | 116,00 | 116,88 | 317 | 98.790.691 |
| 11/3/2024 | 118,70 | 116,50 | -1,96% | 115,71 | 118,70 | 116,86 | 116,50 | 116,81 | 381 | 106.522.452 |
| 8/3/2024 | 118,32 | 118,83 | +0,42% | 118,10 | 119,05 | 118,73 | 0,00 | 0,00 | 194 | 7.005.275 |
| 7/3/2024 | 118,99 | 118,33 | +0,01% | 118,27 | 119,90 | 119,00 | 118,30 | 118,94 | 141 | 5.831.032 |
| 6/3/2024 | 118,21 | 118,32 | +0,13% | 118,00 | 119,90 | 118,47 | 118,30 | 118,77 | 169 | 10.946.922 |
| 5/3/2024 | 121,04 | 118,17 | -2,37% | 118,01 | 121,04 | 119,13 | 118,17 | 118,97 | 251 | 19.454.883 |
| 4/3/2024 | 123,27 | 121,04 | -1,81% | 118,30 | 123,99 | 121,31 | 120,20 | 121,40 | 176 | 10.323.799 |
| 1/3/2024 | 122,46 | 123,27 | +0,86% | 121,00 | 123,32 | 122,78 | 122,96 | 123,27 | 105 | 8.692.942 |
| 29/2/2024 | 120,19 | 122,22 | +1,70% | 119,01 | 122,25 | 120,49 | 122,22 | 122,25 | 179 | 926.712.670 |
| 28/2/2024 | 120,75 | 120,18 | -0,27% | 119,01 | 121,58 | 120,95 | 119,80 | 120,19 | 226 | 338.412.919 |
| 27/2/2024 | 121,82 | 120,50 | -0,53% | 119,10 | 121,85 | 119,86 | 119,40 | 120,48 | 149 | 28.167.227 |
| 26/2/2024 | 121,96 | 121,14 | +0,66% | 120,35 | 121,97 | 121,50 | 121,15 | 121,69 | 257 | 24.518.749 |
| 23/2/2024 | 121,95 | 120,35 | -1,31% | 120,35 | 122,25 | 121,55 | 0,00 | 0,00 | 609 | 21.856.205 |
| 22/2/2024 | 122,08 | 121,95 | -0,11% | 120,21 | 122,09 | 121,77 | 121,95 | 121,96 | 113 | 12.445.277 |
| 21/2/2024 | 122,25 | 122,09 | -0,10% | 121,49 | 122,25 | 121,95 | 122,04 | 122,10 | 151 | 10.268.234 |
| 20/2/2024 | 122,99 | 122,21 | +0,17% | 121,50 | 122,99 | 122,03 | 121,56 | 122,22 | 158 | 9.432.959 |
| 19/2/2024 | 123,03 | 122,00 | -0,12% | 121,50 | 123,96 | 122,63 | 121,80 | 122,50 | 261 | 13.183.504 |
| 16/2/2024 | 122,56 | 122,15 | -0,33% | 122,00 | 123,04 | 122,50 | 122,00 | 122,15 | 113 | 5.083.912 |
| 15/2/2024 | 123,30 | 122,56 | -0,60% | 122,25 | 123,99 | 122,69 | 122,54 | 122,56 | 96 | 4.490.530 |
| 14/2/2024 | 123,32 | 123,30 | -0,02% | 123,09 | 123,99 | 123,30 | 123,09 | 123,30 | 116 | 2.996.338 |
| 9/2/2024 | 122,25 | 123,32 | +0,71% | 121,15 | 123,98 | 122,86 | 0,00 | 0,00 | 100 | 5.025.224 |
| 8/2/2024 | 123,50 | 122,45 | -0,95% | 120,82 | 123,50 | 122,32 | 122,45 | 122,50 | 143 | 5.590.365 |
| 7/2/2024 | 123,99 | 123,62 | -0,30% | 123,09 | 123,99 | 123,62 | 123,62 | 123,70 | 115 | 6.799.271 |
| 6/2/2024 | 122,35 | 123,99 | +1,34% | 122,35 | 123,99 | 123,28 | 123,57 | 123,99 | 99 | 4.746.495 |
| 5/2/2024 | 123,99 | 122,35 | -1,24% | 118,28 | 123,99 | 122,10 | 118,97 | 122,50 | 178 | 9.194.549 |
| 2/2/2024 | 123,90 | 123,88 | -0,02% | 120,70 | 123,90 | 122,16 | 123,00 | 123,95 | 175 | 13.926.508 |
| 1/2/2024 | 124,00 | 123,90 | -0,85% | 121,00 | 124,00 | 123,43 | 123,00 | 123,90 | 202 | 10.504.727 |
| 31/1/2024 | 124,99 | 124,96 | -0,02% | 124,20 | 124,99 | 124,94 | 124,21 | 124,99 | 151 | 93.934.674 |
| 30/1/2024 | 125,00 | 124,99 | -0,01% | 124,49 | 125,50 | 124,94 | 124,97 | 124,99 | 124 | 6.946.839 |
| 29/1/2024 | 125,30 | 125,00 | -0,40% | 123,00 | 125,30 | 124,76 | 123,65 | 125,00 | 272 | 214.350.999 |
| 26/1/2024 | 123,99 | 125,50 | +1,22% | 123,98 | 125,50 | 125,46 | 125,15 | 125,50 | 213 | 264.889.971 |
| 25/1/2024 | 122,68 | 123,99 | +1,93% | 121,95 | 123,99 | 123,72 | 123,70 | 123,99 | 209 | 13.634.757 |
| 24/1/2024 | 121,69 | 121,64 | +0,07% | 119,00 | 123,83 | 121,44 | 121,43 | 121,64 | 297 | 15.861.120 |
| 23/1/2024 | 119,00 | 121,56 | +2,32% | 118,99 | 123,00 | 121,59 | 121,15 | 121,56 | 172 | 338.400.309 |
| 22/1/2024 | 117,79 | 118,80 | +1,04% | 117,79 | 119,00 | 118,16 | 117,95 | 118,84 | 487 | 95.474.087 |