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.
NSLU11 - FII LOURDES - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 152,50 | 150,04 | -1,61% | 149,94 | 153,47 | 150,31 | 150,04 | 150,81 | 138 | 19.675.756 |
| 16/4/2025 | 152,49 | 152,50 | +0,73% | 152,49 | 155,98 | 152,63 | 152,50 | 152,55 | 31 | 4.609.494 |
| 15/4/2025 | 152,25 | 151,40 | -0,55% | 150,00 | 153,03 | 150,78 | 150,84 | 151,38 | 138 | 28.332.994 |
| 14/4/2025 | 152,57 | 152,24 | -0,22% | 150,55 | 153,56 | 151,59 | 151,10 | 152,24 | 108 | 16.766.419 |
| 11/4/2025 | 153,95 | 152,57 | -0,59% | 150,01 | 155,84 | 151,27 | 150,50 | 152,55 | 146 | 20.210.137 |
| 10/4/2025 | 156,06 | 153,47 | -0,98% | 153,47 | 156,06 | 154,51 | 153,47 | 154,90 | 25 | 1.715.149 |
| 9/4/2025 | 154,20 | 154,99 | -0,49% | 154,20 | 156,00 | 155,75 | 154,56 | 154,99 | 38 | 3.177.372 |
| 8/4/2025 | 155,00 | 155,76 | +0,91% | 154,02 | 156,08 | 154,87 | 155,01 | 155,97 | 45 | 3.020.024 |
| 7/4/2025 | 154,81 | 154,35 | -0,30% | 150,80 | 156,11 | 154,05 | 153,52 | 154,35 | 67 | 8.303.828 |
| 4/4/2025 | 156,11 | 154,81 | -0,83% | 154,18 | 156,11 | 155,17 | 154,81 | 154,99 | 47 | 4.717.223 |
| 3/4/2025 | 156,11 | 156,11 | -0,50% | 155,33 | 156,11 | 156,02 | 155,33 | 156,10 | 131 | 23.981.579 |
| 2/4/2025 | 161,21 | 156,90 | -2,67% | 156,87 | 161,21 | 157,89 | 156,09 | 156,90 | 62 | 12.363.231 |
| 1/4/2025 | 159,98 | 161,20 | +0,75% | 156,55 | 161,49 | 159,38 | 161,20 | 161,50 | 63 | 207.365.624 |
| 31/3/2025 | 158,51 | 160,00 | +1,94% | 156,01 | 160,00 | 159,23 | 158,66 | 159,99 | 38 | 3.089.180 |
| 28/3/2025 | 158,01 | 156,96 | -1,26% | 155,16 | 160,10 | 156,20 | 155,22 | 156,97 | 840 | 33.162.819 |
| 27/3/2025 | 159,80 | 158,96 | -0,65% | 157,99 | 159,97 | 158,93 | 158,96 | 159,97 | 41 | 6.166.544 |
| 26/3/2025 | 157,95 | 160,00 | +1,31% | 157,95 | 160,00 | 158,19 | 157,97 | 160,00 | 31 | 23.287.035 |
| 25/3/2025 | 159,72 | 157,93 | +1,20% | 157,59 | 160,00 | 159,10 | 157,91 | 158,98 | 45 | 1.320.576 |
| 24/3/2025 | 161,00 | 156,05 | -0,61% | 156,01 | 161,00 | 156,92 | 156,05 | 158,97 | 181 | 4.817.733 |
| 21/3/2025 | 155,32 | 157,00 | 0,00% | 155,32 | 158,53 | 156,71 | 157,00 | 157,18 | 200 | 10.986.032 |
| 20/3/2025 | 155,04 | 157,00 | -0,95% | 155,03 | 160,00 | 157,65 | 157,00 | 157,20 | 194 | 17.814.918 |
| 19/3/2025 | 158,79 | 158,50 | -0,19% | 155,10 | 159,93 | 157,15 | 155,14 | 158,50 | 136 | 4.950.352 |
| 18/3/2025 | 156,02 | 158,80 | +0,01% | 154,15 | 159,97 | 159,05 | 158,40 | 158,81 | 68 | 6.346.244 |
| 17/3/2025 | 159,00 | 158,79 | -1,37% | 153,01 | 160,01 | 155,76 | 155,50 | 158,79 | 136 | 8.722.961 |
| 14/3/2025 | 150,03 | 161,00 | +7,33% | 149,55 | 161,00 | 150,41 | 150,03 | 161,99 | 39 | 15.492.883 |
| 13/3/2025 | 150,00 | 150,00 | 0,00% | 148,62 | 150,39 | 149,74 | 149,85 | 150,00 | 63 | 5.600.440 |
| 12/3/2025 | 148,50 | 150,00 | +1,01% | 147,60 | 150,00 | 148,23 | 148,22 | 149,98 | 112 | 18.989.119 |
| 11/3/2025 | 147,36 | 148,50 | +0,80% | 147,36 | 148,50 | 148,41 | 148,01 | 148,50 | 78 | 10.492.588 |
| 10/3/2025 | 146,38 | 147,32 | +0,65% | 146,37 | 148,44 | 147,53 | 147,31 | 147,90 | 69 | 5.266.877 |
| 7/3/2025 | 147,95 | 146,37 | -1,07% | 144,45 | 147,99 | 146,25 | 146,35 | 146,37 | 94 | 7.341.964 |
| 6/3/2025 | 146,39 | 147,95 | +1,48% | 145,00 | 148,84 | 146,91 | 147,00 | 147,96 | 64 | 5.670.757 |
| 5/3/2025 | 147,64 | 145,79 | -1,26% | 140,26 | 147,64 | 143,81 | 144,09 | 145,79 | 119 | 26.159.374 |
| 28/2/2025 | 148,00 | 147,65 | +0,65% | 146,58 | 148,00 | 147,45 | 146,69 | 147,63 | 62 | 5.190.478 |
| 27/2/2025 | 144,95 | 146,69 | +0,54% | 144,69 | 148,93 | 146,11 | 145,01 | 146,69 | 128 | 14.699.148 |
| 26/2/2025 | 145,10 | 145,90 | +0,55% | 145,00 | 147,87 | 145,51 | 145,00 | 145,91 | 89 | 17.563.552 |
| 25/2/2025 | 144,99 | 145,10 | +0,10% | 144,95 | 149,00 | 145,88 | 145,10 | 145,81 | 105 | 15.887.185 |
| 24/2/2025 | 145,01 | 144,96 | -1,91% | 142,00 | 147,51 | 144,17 | 144,96 | 144,99 | 396 | 67.689.555 |
| 21/2/2025 | 147,22 | 147,79 | +0,51% | 146,98 | 147,94 | 147,33 | 147,00 | 147,51 | 65 | 7.101.454 |
| 20/2/2025 | 147,09 | 147,04 | -0,03% | 146,01 | 147,10 | 146,79 | 146,05 | 147,03 | 50 | 9.497.705 |
| 19/2/2025 | 144,51 | 147,09 | +0,33% | 144,51 | 147,10 | 146,89 | 146,60 | 147,10 | 45 | 5.523.101 |
| 18/2/2025 | 144,00 | 146,61 | +1,56% | 143,02 | 146,94 | 144,33 | 145,00 | 146,61 | 88 | 5.556.736 |
| 17/2/2025 | 142,13 | 144,36 | +1,23% | 142,13 | 144,45 | 142,73 | 142,97 | 144,38 | 240 | 28.646.612 |
| 14/2/2025 | 142,28 | 142,60 | +0,39% | 141,49 | 142,68 | 141,77 | 142,49 | 142,65 | 80 | 5.982.857 |
| 13/2/2025 | 141,50 | 142,05 | +0,39% | 141,48 | 142,27 | 141,54 | 142,00 | 142,07 | 33 | 3.425.278 |
| 12/2/2025 | 142,50 | 141,50 | -0,69% | 140,05 | 142,50 | 141,39 | 140,60 | 141,51 | 94 | 11.679.461 |
| 11/2/2025 | 142,98 | 142,48 | +0,29% | 141,70 | 142,99 | 141,98 | 141,80 | 142,48 | 216 | 16.711.854 |
| 10/2/2025 | 144,24 | 142,07 | -1,62% | 141,99 | 144,38 | 142,74 | 142,07 | 142,99 | 132 | 22.467.278 |
| 7/2/2025 | 141,46 | 144,41 | +2,11% | 141,46 | 145,00 | 142,58 | 142,24 | 144,39 | 111 | 9.610.090 |
| 6/2/2025 | 140,20 | 141,42 | +0,87% | 140,10 | 142,98 | 141,03 | 140,74 | 141,42 | 182 | 15.894.190 |
| 5/2/2025 | 141,01 | 140,20 | +0,11% | 140,00 | 143,67 | 140,43 | 140,20 | 140,45 | 175 | 41.708.974 |
| 4/2/2025 | 145,00 | 140,05 | -3,96% | 140,00 | 145,82 | 141,13 | 140,05 | 142,59 | 810 | 77.480.599 |
| 3/2/2025 | 146,00 | 145,83 | +0,87% | 144,59 | 148,99 | 145,32 | 145,00 | 145,83 | 72 | 11.422.877 |
| 31/1/2025 | 145,95 | 144,57 | -0,98% | 140,32 | 146,00 | 142,83 | 144,20 | 144,57 | 188 | 31.837.550 |
| 30/1/2025 | 147,29 | 146,00 | +0,69% | 144,00 | 147,29 | 145,67 | 144,70 | 146,00 | 45 | 1.427.578 |
| 29/1/2025 | 147,00 | 145,00 | -1,36% | 145,00 | 147,57 | 145,85 | 144,85 | 145,00 | 72 | 8.255.375 |
| 28/1/2025 | 146,50 | 147,00 | +0,34% | 145,00 | 147,49 | 146,48 | 146,50 | 146,97 | 36 | 6.503.972 |
| 27/1/2025 | 147,56 | 146,50 | -0,65% | 145,75 | 147,57 | 146,61 | 146,47 | 146,50 | 44 | 3.738.686 |
| 24/1/2025 | 147,37 | 147,46 | -0,09% | 146,37 | 147,55 | 146,87 | 146,38 | 147,55 | 47 | 3.128.533 |
| 23/1/2025 | 145,00 | 147,60 | -0,71% | 140,16 | 148,47 | 142,56 | 144,70 | 147,61 | 355 | 65.665.209 |
| 22/1/2025 | 148,88 | 148,66 | -0,15% | 140,02 | 149,56 | 145,21 | 145,00 | 148,67 | 424 | 26.050.821 |
| 21/1/2025 | 150,00 | 148,88 | -0,75% | 147,00 | 150,00 | 148,75 | 147,53 | 148,88 | 59 | 12.212.544 |
| 20/1/2025 | 150,00 | 150,00 | +0,01% | 148,80 | 151,99 | 151,42 | 148,52 | 150,00 | 77 | 25.106.800 |
| 17/1/2025 | 148,00 | 149,98 | +0,09% | 148,00 | 151,99 | 150,17 | 149,00 | 149,99 | 195 | 47.500.171 |
| 16/1/2025 | 150,40 | 149,85 | -0,36% | 148,01 | 150,40 | 149,33 | 148,50 | 149,24 | 92 | 11.767.226 |
| 15/1/2025 | 149,79 | 150,39 | +0,93% | 148,86 | 150,40 | 149,85 | 149,99 | 150,39 | 52 | 3.896.274 |
| 14/1/2025 | 149,26 | 149,01 | -0,92% | 148,87 | 149,80 | 149,05 | 148,87 | 149,01 | 40 | 3.279.205 |
| 13/1/2025 | 150,63 | 150,40 | +0,03% | 148,94 | 150,63 | 149,77 | 149,14 | 150,00 | 79 | 7.353.981 |
| 10/1/2025 | 149,80 | 150,35 | -0,44% | 148,80 | 151,37 | 149,62 | 149,77 | 150,34 | 98 | 21.410.678 |
| 9/1/2025 | 151,94 | 151,01 | -0,63% | 150,10 | 151,99 | 150,91 | 150,50 | 151,00 | 45 | 23.255.569 |
| 8/1/2025 | 151,41 | 151,97 | +0,63% | 150,03 | 152,00 | 151,78 | 150,63 | 151,97 | 153 | 32.300.611 |
| 7/1/2025 | 152,00 | 151,02 | -0,14% | 149,00 | 152,00 | 149,67 | 150,01 | 151,02 | 172 | 52.372.083 |
| 6/1/2025 | 150,60 | 151,23 | -0,50% | 150,00 | 152,00 | 150,88 | 151,22 | 151,25 | 95 | 8.374.154 |
| 3/1/2025 | 151,48 | 151,99 | +0,32% | 149,98 | 152,00 | 151,22 | 150,60 | 152,00 | 73 | 8.514.041 |
| 2/1/2025 | 150,63 | 151,51 | +0,60% | 150,00 | 152,67 | 150,84 | 150,05 | 151,51 | 92 | 12.128.247 |
| 30/12/2024 | 150,65 | 150,61 | -0,03% | 150,50 | 150,65 | 150,63 | 150,61 | 150,65 | 88 | 32.628.596 |
| 27/12/2024 | 150,65 | 150,65 | +0,10% | 149,90 | 150,65 | 150,53 | 150,55 | 150,65 | 113 | 24.642.901 |
| 26/12/2024 | 151,70 | 150,50 | -0,79% | 149,02 | 151,72 | 150,66 | 149,84 | 150,50 | 807 | 46.797.941 |
| 23/12/2024 | 151,20 | 151,70 | +0,36% | 149,07 | 151,72 | 150,74 | 151,20 | 151,70 | 578 | 126.584.572 |
| 20/12/2024 | 151,70 | 151,15 | +0,10% | 149,00 | 151,70 | 150,04 | 149,07 | 151,15 | 113 | 18.035.561 |
| 19/12/2024 | 154,40 | 151,00 | -2,20% | 148,04 | 154,40 | 151,39 | 149,85 | 151,00 | 229 | 46.494.476 |
| 18/12/2024 | 154,86 | 154,40 | -0,26% | 151,72 | 155,00 | 154,91 | 152,40 | 154,40 | 102 | 200.139.214 |
| 17/12/2024 | 158,50 | 154,80 | -2,33% | 154,50 | 158,50 | 154,92 | 154,80 | 154,86 | 100 | 18.110.913 |
| 16/12/2024 | 157,78 | 158,50 | +1,60% | 155,58 | 161,95 | 157,91 | 155,58 | 158,49 | 92 | 12.238.546 |
| 13/12/2024 | 156,00 | 156,00 | 0,00% | 154,90 | 156,00 | 155,69 | 155,65 | 156,00 | 89 | 8.127.177 |
| 12/12/2024 | 156,20 | 156,00 | -0,13% | 155,06 | 156,94 | 156,01 | 155,88 | 156,00 | 329 | 48.722.910 |
| 11/12/2024 | 158,00 | 156,20 | +0,77% | 154,19 | 158,01 | 155,70 | 155,00 | 156,20 | 141 | 27.700.154 |
| 10/12/2024 | 156,00 | 155,00 | -0,64% | 155,00 | 158,01 | 156,70 | 155,00 | 156,00 | 60 | 9.527.916 |
| 9/12/2024 | 156,77 | 156,00 | -0,49% | 154,17 | 157,58 | 156,04 | 154,18 | 156,00 | 63 | 9.534.084 |
| 6/12/2024 | 154,62 | 156,77 | +1,37% | 154,62 | 158,50 | 157,20 | 154,65 | 156,78 | 82 | 7.828.905 |
| 5/12/2024 | 156,05 | 154,65 | -0,87% | 154,10 | 157,70 | 155,94 | 154,05 | 154,62 | 75 | 11.509.047 |
| 4/12/2024 | 158,87 | 156,01 | -0,70% | 155,70 | 158,87 | 156,74 | 155,71 | 156,01 | 69 | 6.144.321 |
| 3/12/2024 | 158,82 | 157,11 | -1,08% | 157,11 | 158,93 | 158,00 | 156,26 | 157,11 | 59 | 19.419.182 |
| 2/12/2024 | 158,43 | 158,82 | -0,11% | 156,02 | 159,96 | 157,55 | 156,50 | 158,82 | 56 | 3.828.559 |
| 29/11/2024 | 158,96 | 158,99 | +0,02% | 157,00 | 159,81 | 158,06 | 157,77 | 158,99 | 111 | 12.060.692 |
| 28/11/2024 | 157,95 | 158,96 | -0,48% | 157,62 | 159,94 | 158,65 | 157,76 | 158,96 | 70 | 6.520.559 |
| 27/11/2024 | 160,00 | 159,73 | -0,16% | 158,00 | 160,00 | 158,65 | 158,07 | 159,73 | 83 | 10.915.755 |
| 26/11/2024 | 159,99 | 159,98 | -0,01% | 158,25 | 160,00 | 159,45 | 159,00 | 160,00 | 286 | 11.895.354 |
| 25/11/2024 | 160,00 | 160,00 | 0,00% | 158,50 | 162,83 | 159,14 | 159,72 | 160,00 | 112 | 18.827.186 |
| 22/11/2024 | 158,50 | 160,00 | 0,00% | 158,50 | 160,00 | 159,82 | 159,15 | 160,00 | 84 | 6.057.368 |
| 21/11/2024 | 160,00 | 160,00 | 0,00% | 158,58 | 160,59 | 159,43 | 158,70 | 160,00 | 90 | 6.504.838 |
| 19/11/2024 | 160,00 | 160,00 | 0,00% | 158,51 | 160,00 | 159,74 | 159,95 | 160,00 | 67 | 5.031.919 |
| 18/11/2024 | 161,83 | 160,00 | +0,33% | 158,81 | 161,83 | 160,20 | 158,51 | 160,00 | 65 | 15.315.928 |
| 14/11/2024 | 160,00 | 159,47 | -0,33% | 157,57 | 160,00 | 159,45 | 159,00 | 159,47 | 129 | 14.526.203 |
| 13/11/2024 | 162,83 | 160,00 | -1,23% | 159,95 | 162,83 | 160,75 | 159,90 | 160,00 | 75 | 12.217.116 |
| 12/11/2024 | 163,49 | 162,00 | -0,50% | 161,00 | 163,49 | 162,46 | 161,20 | 162,00 | 69 | 5.377.436 |
| 11/11/2024 | 164,50 | 162,81 | -1,33% | 160,71 | 164,98 | 162,59 | 162,44 | 162,81 | 60 | 5.170.605 |
| 8/11/2024 | 162,96 | 165,00 | +1,25% | 161,37 | 165,00 | 163,12 | 164,01 | 165,00 | 80 | 10.179.223 |
| 7/11/2024 | 165,26 | 162,96 | -1,39% | 157,05 | 167,99 | 161,05 | 160,56 | 162,96 | 261 | 57.337.151 |
| 6/11/2024 | 164,35 | 165,25 | +0,55% | 163,65 | 171,95 | 164,82 | 163,79 | 165,26 | 138 | 11.818.050 |
| 5/11/2024 | 166,06 | 164,35 | -1,03% | 161,99 | 166,06 | 163,25 | 163,65 | 164,35 | 117 | 11.232.153 |
| 4/11/2024 | 172,00 | 166,06 | -0,44% | 160,00 | 172,00 | 164,23 | 163,00 | 166,06 | 128 | 16.341.806 |
| 1/11/2024 | 166,94 | 166,79 | -0,11% | 164,50 | 166,95 | 165,66 | 165,00 | 166,60 | 68 | 4.472.981 |
| 31/10/2024 | 168,13 | 166,98 | -0,61% | 166,13 | 168,13 | 167,28 | 166,98 | 167,00 | 128 | 15.239.934 |
| 30/10/2024 | 168,13 | 168,00 | +0,01% | 167,54 | 168,13 | 167,99 | 167,32 | 168,00 | 44 | 21.066.087 |
| 29/10/2024 | 168,10 | 167,99 | +0,95% | 167,02 | 168,13 | 168,07 | 167,20 | 167,99 | 56 | 5.832.365 |
| 28/10/2024 | 168,00 | 166,41 | -0,95% | 166,00 | 168,13 | 166,56 | 166,40 | 166,97 | 97 | 13.508.765 |
| 25/10/2024 | 167,01 | 168,00 | -0,08% | 166,04 | 168,13 | 167,19 | 167,00 | 168,00 | 48 | 4.213.357 |
| 24/10/2024 | 169,81 | 168,13 | -0,99% | 167,00 | 170,10 | 167,95 | 167,80 | 168,13 | 87 | 12.966.415 |
| 23/10/2024 | 168,25 | 169,81 | +0,98% | 167,51 | 170,65 | 169,13 | 167,50 | 168,50 | 46 | 10.520.235 |
| 22/10/2024 | 169,00 | 168,16 | -0,50% | 167,70 | 169,85 | 168,27 | 167,73 | 168,15 | 92 | 10.735.672 |
| 21/10/2024 | 171,00 | 169,00 | -1,15% | 169,00 | 171,00 | 169,77 | 169,00 | 170,99 | 70 | 9.575.294 |
| 18/10/2024 | 171,46 | 170,97 | +0,58% | 168,39 | 171,51 | 169,92 | 169,59 | 170,92 | 73 | 6.746.073 |
| 17/10/2024 | 171,60 | 169,98 | -1,63% | 169,07 | 173,25 | 170,47 | 169,00 | 169,99 | 68 | 11.166.302 |
| 16/10/2024 | 175,00 | 172,80 | -2,92% | 172,50 | 178,97 | 173,21 | 172,50 | 172,80 | 72 | 15.225.735 |
| 15/10/2024 | 174,96 | 178,00 | +1,70% | 172,80 | 178,00 | 175,25 | 174,51 | 178,95 | 55 | 9.779.127 |
| 14/10/2024 | 175,02 | 175,02 | +0,02% | 170,89 | 175,03 | 174,53 | 173,31 | 174,99 | 40 | 2.059.546 |
| 11/10/2024 | 178,97 | 174,99 | -2,77% | 167,70 | 178,97 | 168,75 | 168,01 | 174,99 | 50 | 12.167.307 |
| 10/10/2024 | 169,01 | 179,98 | +6,50% | 168,15 | 179,98 | 168,42 | 172,11 | 174,00 | 66 | 44.732.921 |
| 9/10/2024 | 168,79 | 168,99 | +0,41% | 165,99 | 171,56 | 168,95 | 168,99 | 169,31 | 304 | 42.272.704 |
| 8/10/2024 | 169,35 | 168,30 | -0,62% | 166,00 | 169,98 | 167,34 | 168,30 | 168,39 | 112 | 36.145.750 |
| 7/10/2024 | 169,94 | 169,35 | -0,35% | 169,02 | 169,94 | 169,36 | 169,11 | 169,35 | 81 | 17.952.388 |
| 4/10/2024 | 170,05 | 169,94 | -0,04% | 169,04 | 171,08 | 170,04 | 169,51 | 169,99 | 63 | 9.539.804 |
| 3/10/2024 | 170,00 | 170,00 | 0,00% | 169,35 | 170,00 | 169,59 | 169,36 | 171,08 | 42 | 3.493.680 |
| 2/10/2024 | 170,00 | 170,00 | 0,00% | 169,42 | 171,00 | 169,76 | 169,90 | 170,49 | 53 | 10.236.834 |
| 1/10/2024 | 170,08 | 170,00 | -0,29% | 169,50 | 181,00 | 170,18 | 169,60 | 170,00 | 87 | 10.789.725 |
| 30/9/2024 | 172,00 | 170,50 | -1,36% | 170,11 | 172,00 | 170,96 | 170,25 | 170,50 | 85 | 14.582.902 |
| 26/9/2024 | 175,24 | 172,85 | -1,36% | 170,01 | 175,25 | 173,20 | 172,00 | 173,00 | 80 | 12.765.182 |
| 25/9/2024 | 178,26 | 175,24 | -1,30% | 170,04 | 178,26 | 172,51 | 174,66 | 175,24 | 110 | 13.870.585 |
| 24/9/2024 | 178,27 | 177,54 | -0,42% | 175,51 | 178,88 | 177,13 | 175,23 | 177,54 | 69 | 10.503.894 |
| 23/9/2024 | 178,95 | 178,29 | -0,22% | 176,60 | 178,95 | 177,59 | 176,81 | 178,29 | 79 | 5.540.926 |
| 20/9/2024 | 179,00 | 178,68 | -0,18% | 178,29 | 179,00 | 178,56 | 178,30 | 178,68 | 38 | 3.946.189 |
| 19/9/2024 | 179,03 | 179,00 | -0,49% | 178,44 | 179,69 | 178,71 | 178,44 | 179,00 | 58 | 14.547.396 |
| 18/9/2024 | 179,01 | 179,88 | +0,49% | 178,31 | 179,95 | 179,29 | 179,01 | 179,95 | 131 | 8.893.247 |
| 17/9/2024 | 181,99 | 179,00 | -2,01% | 179,00 | 182,00 | 180,71 | 179,00 | 180,30 | 108 | 18.884.539 |
| 16/9/2024 | 179,00 | 182,67 | +2,05% | 178,53 | 182,91 | 179,62 | 179,25 | 182,74 | 262 | 34.201.039 |
| 13/9/2024 | 179,00 | 179,00 | 0,00% | 178,51 | 179,00 | 178,99 | 178,01 | 179,00 | 53 | 4.349.562 |
| 12/9/2024 | 178,19 | 179,00 | +0,85% | 177,80 | 179,00 | 178,55 | 178,12 | 179,00 | 83 | 10.856.349 |
| 11/9/2024 | 181,34 | 177,50 | -2,12% | 177,19 | 181,39 | 178,80 | 177,30 | 178,84 | 206 | 39.337.755 |
| 10/9/2024 | 182,00 | 181,35 | -0,19% | 180,80 | 182,00 | 181,16 | 180,77 | 181,46 | 35 | 4.927.784 |
| 9/9/2024 | 181,99 | 181,69 | +0,04% | 180,22 | 182,00 | 181,16 | 180,53 | 181,70 | 75 | 13.080.386 |
| 6/9/2024 | 183,15 | 181,61 | -0,81% | 180,00 | 183,15 | 180,73 | 180,16 | 181,62 | 81 | 19.952.676 |
| 5/9/2024 | 183,09 | 183,09 | +0,03% | 181,96 | 183,10 | 182,99 | 182,00 | 183,10 | 29 | 2.781.510 |
| 4/9/2024 | 182,01 | 183,03 | -0,20% | 181,92 | 183,03 | 182,26 | 181,94 | 183,03 | 40 | 6.543.183 |
| 3/9/2024 | 182,42 | 183,39 | +0,54% | 181,55 | 183,56 | 181,99 | 181,57 | 183,41 | 43 | 3.639.874 |
| 2/9/2024 | 184,31 | 182,41 | -1,38% | 182,08 | 184,32 | 183,05 | 182,08 | 182,42 | 62 | 2.983.790 |
| 30/8/2024 | 184,95 | 184,97 | +0,01% | 182,94 | 184,98 | 183,89 | 183,50 | 184,97 | 52 | 5.958.110 |
| 29/8/2024 | 183,87 | 184,95 | +0,58% | 183,87 | 184,95 | 184,88 | 184,02 | 184,95 | 29 | 5.990.217 |
| 28/8/2024 | 184,93 | 183,88 | +0,14% | 182,30 | 184,93 | 183,71 | 182,33 | 183,87 | 34 | 2.333.146 |
| 27/8/2024 | 184,74 | 183,63 | -0,07% | 183,63 | 184,75 | 183,94 | 183,00 | 183,65 | 33 | 5.573.511 |
| 26/8/2024 | 182,53 | 183,75 | -0,43% | 182,53 | 184,74 | 183,82 | 183,70 | 184,00 | 38 | 5.477.866 |
| 23/8/2024 | 183,67 | 184,55 | +0,47% | 183,67 | 184,80 | 183,87 | 184,42 | 184,73 | 48 | 4.192.345 |
| 22/8/2024 | 182,88 | 183,69 | +0,33% | 181,55 | 183,69 | 182,52 | 181,56 | 183,69 | 43 | 8.834.198 |
| 21/8/2024 | 183,07 | 183,09 | -0,49% | 182,00 | 183,21 | 182,19 | 182,89 | 183,08 | 68 | 15.832.657 |
| 20/8/2024 | 183,88 | 184,00 | +0,07% | 181,99 | 184,00 | 182,66 | 183,00 | 184,00 | 60 | 10.137.658 |
| 19/8/2024 | 182,48 | 183,88 | +0,78% | 181,18 | 184,23 | 182,77 | 182,54 | 183,88 | 63 | 3.582.456 |
| 16/8/2024 | 184,15 | 182,45 | -0,69% | 181,49 | 184,15 | 182,14 | 181,18 | 182,48 | 1.206 | 36.612.086 |
| 15/8/2024 | 182,97 | 183,72 | +0,40% | 182,00 | 184,00 | 182,42 | 182,16 | 183,72 | 82 | 11.091.644 |
| 14/8/2024 | 183,00 | 182,98 | -0,31% | 182,03 | 183,00 | 182,71 | 182,48 | 182,98 | 30 | 1.279.028 |
| 13/8/2024 | 182,10 | 183,54 | +0,30% | 182,10 | 183,55 | 182,41 | 182,10 | 183,54 | 43 | 4.341.591 |
| 12/8/2024 | 182,21 | 183,00 | +0,01% | 181,98 | 184,32 | 182,38 | 181,68 | 183,00 | 43 | 7.021.793 |
| 9/8/2024 | 181,02 | 182,99 | +0,07% | 181,02 | 184,32 | 182,84 | 182,62 | 182,99 | 45 | 7.569.889 |
| 8/8/2024 | 182,89 | 182,86 | -0,02% | 181,59 | 182,89 | 182,37 | 181,50 | 182,86 | 59 | 10.030.801 |
| 7/8/2024 | 183,33 | 182,89 | +0,76% | 182,01 | 184,21 | 183,75 | 182,01 | 182,90 | 50 | 9.426.630 |
| 6/8/2024 | 184,95 | 181,51 | -1,87% | 181,43 | 184,96 | 181,81 | 181,51 | 182,61 | 58 | 6.436.284 |
| 5/8/2024 | 181,56 | 184,97 | +1,20% | 181,00 | 184,97 | 181,74 | 182,01 | 183,47 | 86 | 9.014.719 |
| 2/8/2024 | 185,19 | 182,77 | -1,21% | 181,88 | 185,19 | 183,10 | 182,00 | 182,77 | 60 | 12.102.935 |
| 1/8/2024 | 184,13 | 185,00 | -1,54% | 181,61 | 186,40 | 184,12 | 183,26 | 185,00 | 168 | 20.566.881 |
| 31/7/2024 | 185,19 | 187,90 | +1,46% | 183,17 | 188,85 | 186,68 | 187,80 | 187,89 | 33 | 2.706.967 |
| 30/7/2024 | 184,99 | 185,19 | +0,11% | 183,00 | 187,98 | 184,01 | 183,75 | 185,19 | 59 | 3.109.863 |
| 29/7/2024 | 185,50 | 184,99 | -0,27% | 182,81 | 185,50 | 185,13 | 183,08 | 185,00 | 52 | 4.776.418 |
| 26/7/2024 | 184,52 | 185,50 | -0,72% | 184,52 | 187,01 | 185,38 | 184,48 | 185,50 | 66 | 4.097.004 |
| 25/7/2024 | 185,80 | 186,85 | +0,57% | 184,14 | 186,85 | 185,35 | 186,85 | 189,96 | 43 | 9.582.702 |
| 24/7/2024 | 187,83 | 185,80 | -2,20% | 185,80 | 189,89 | 187,68 | 185,80 | 186,85 | 62 | 42.117.116 |
| 23/7/2024 | 187,74 | 189,97 | +1,25% | 185,94 | 189,97 | 186,45 | 187,81 | 189,97 | 34 | 4.679.968 |
| 22/7/2024 | 184,98 | 187,62 | +0,93% | 184,95 | 187,62 | 186,57 | 185,50 | 187,74 | 43 | 6.455.656 |
| 19/7/2024 | 185,97 | 185,90 | -0,03% | 185,90 | 186,00 | 185,99 | 184,98 | 185,90 | 20 | 8.648.710 |
| 18/7/2024 | 184,92 | 185,96 | +0,52% | 184,08 | 185,99 | 185,53 | 185,50 | 185,97 | 31 | 1.743.999 |
| 17/7/2024 | 185,99 | 185,00 | +0,05% | 185,00 | 185,99 | 185,06 | 185,05 | 185,35 | 44 | 7.532.246 |
| 16/7/2024 | 184,93 | 184,90 | +0,14% | 184,01 | 185,38 | 184,70 | 184,07 | 184,90 | 46 | 2.899.814 |
| 15/7/2024 | 184,51 | 184,65 | +0,08% | 183,19 | 185,98 | 184,12 | 183,40 | 184,65 | 63 | 8.800.990 |
| 12/7/2024 | 185,69 | 184,51 | +1,68% | 181,04 | 186,00 | 184,54 | 183,35 | 184,51 | 77 | 9.836.182 |
| 11/7/2024 | 180,50 | 181,46 | +0,59% | 179,50 | 184,47 | 180,38 | 181,43 | 181,44 | 87 | 17.280.965 |
| 10/7/2024 | 179,52 | 180,39 | +0,50% | 179,51 | 180,39 | 179,95 | 180,16 | 180,38 | 39 | 2.771.320 |
| 9/7/2024 | 179,28 | 179,50 | +0,13% | 177,00 | 180,48 | 178,37 | 179,50 | 180,48 | 75 | 5.190.597 |
| 8/7/2024 | 180,09 | 179,27 | -1,06% | 177,00 | 181,19 | 178,82 | 178,00 | 179,27 | 395 | 22.692.816 |
| 5/7/2024 | 181,46 | 181,19 | -0,13% | 179,50 | 181,46 | 180,03 | 181,28 | 181,45 | 114 | 6.571.114 |
| 4/7/2024 | 179,01 | 181,43 | +0,52% | 179,00 | 181,43 | 179,67 | 179,79 | 181,43 | 65 | 10.277.390 |
| 3/7/2024 | 180,88 | 180,50 | +0,28% | 180,50 | 181,00 | 180,85 | 180,50 | 181,44 | 23 | 1.501.132 |
| 2/7/2024 | 179,45 | 179,99 | +0,30% | 179,00 | 181,23 | 179,67 | 179,21 | 180,97 | 44 | 6.378.491 |
| 1/7/2024 | 182,00 | 179,45 | -2,48% | 179,00 | 182,61 | 180,46 | 179,45 | 179,99 | 97 | 9.312.196 |
| 28/6/2024 | 182,45 | 184,01 | +1,10% | 182,44 | 184,01 | 183,23 | 184,01 | 184,31 | 55 | 18.176.660 |
| 27/6/2024 | 181,57 | 182,00 | +0,24% | 181,57 | 182,99 | 182,56 | 182,00 | 182,44 | 21 | 931.098 |
| 26/6/2024 | 181,63 | 181,57 | -0,77% | 181,53 | 182,97 | 181,89 | 181,57 | 182,14 | 62 | 3.528.804 |
| 25/6/2024 | 183,00 | 182,98 | -0,01% | 181,58 | 183,00 | 182,54 | 181,59 | 182,98 | 106 | 10.605.724 |
| 24/6/2024 | 182,67 | 183,00 | +0,18% | 179,06 | 184,00 | 182,86 | 181,58 | 183,00 | 77 | 10.496.407 |
| 21/6/2024 | 180,60 | 182,67 | +1,11% | 180,00 | 182,67 | 180,59 | 181,50 | 182,67 | 39 | 3.034.039 |
| 20/6/2024 | 179,87 | 180,66 | +0,47% | 178,33 | 180,68 | 180,04 | 179,81 | 180,61 | 51 | 8.497.998 |
| 19/6/2024 | 179,90 | 179,81 | -0,04% | 178,00 | 179,90 | 179,22 | 178,35 | 179,81 | 69 | 4.301.422 |
| 18/6/2024 | 183,99 | 179,89 | -1,70% | 178,00 | 183,99 | 178,91 | 179,49 | 179,89 | 151 | 29.914.863 |
| 17/6/2024 | 182,60 | 183,01 | +0,22% | 182,60 | 186,18 | 183,59 | 182,60 | 183,01 | 52 | 10.134.693 |
| 14/6/2024 | 179,30 | 182,60 | +1,44% | 177,99 | 188,48 | 179,50 | 182,00 | 182,60 | 140 | 16.658.204 |
| 13/6/2024 | 182,72 | 180,00 | -1,48% | 179,09 | 182,72 | 180,66 | 179,13 | 180,00 | 161 | 15.934.465 |
| 12/6/2024 | 184,98 | 182,71 | -0,71% | 182,01 | 185,00 | 183,52 | 182,05 | 182,72 | 61 | 8.442.256 |
| 11/6/2024 | 185,34 | 184,01 | -0,72% | 183,52 | 185,35 | 184,64 | 184,01 | 184,58 | 47 | 4.006.775 |
| 10/6/2024 | 181,62 | 185,35 | -0,13% | 181,62 | 186,38 | 185,08 | 185,34 | 185,35 | 61 | 6.996.171 |
| 7/6/2024 | 182,84 | 185,59 | +1,51% | 181,49 | 185,59 | 181,78 | 183,71 | 185,58 | 100 | 15.360.778 |
| 6/6/2024 | 182,75 | 182,83 | -0,09% | 181,05 | 183,00 | 181,74 | 181,06 | 182,99 | 75 | 9.814.010 |
| 5/6/2024 | 185,61 | 182,99 | -1,58% | 182,99 | 185,61 | 183,31 | 182,99 | 183,00 | 85 | 13.528.441 |
| 4/6/2024 | 185,91 | 185,92 | -0,24% | 185,58 | 185,93 | 185,72 | 185,83 | 185,90 | 32 | 3.844.568 |
| 3/6/2024 | 185,12 | 186,36 | -1,34% | 184,53 | 186,48 | 186,23 | 186,24 | 186,37 | 40 | 3.724.710 |
| 31/5/2024 | 189,12 | 188,90 | -0,06% | 187,49 | 189,19 | 188,07 | 188,88 | 188,90 | 71 | 15.403.532 |
| 29/5/2024 | 189,00 | 189,02 | +0,01% | 189,00 | 189,51 | 189,15 | 189,02 | 189,51 | 52 | 6.336.744 |
| 28/5/2024 | 187,30 | 189,00 | +0,24% | 187,30 | 189,19 | 188,65 | 188,66 | 188,98 | 50 | 4.678.685 |
| 27/5/2024 | 189,39 | 188,55 | -0,45% | 188,50 | 189,45 | 188,84 | 188,55 | 188,85 | 36 | 5.400.832 |
| 24/5/2024 | 189,68 | 189,40 | +0,74% | 187,20 | 189,69 | 187,81 | 188,86 | 189,40 | 80 | 18.180.030 |
| 23/5/2024 | 188,85 | 188,00 | -0,45% | 188,00 | 189,00 | 188,75 | 187,74 | 188,00 | 55 | 10.268.354 |
| 22/5/2024 | 188,73 | 188,85 | -0,71% | 188,70 | 189,34 | 188,82 | 188,85 | 189,00 | 49 | 6.552.357 |
| 21/5/2024 | 188,98 | 190,20 | +0,65% | 188,98 | 190,21 | 189,39 | 189,90 | 190,20 | 28 | 1.193.158 |
| 20/5/2024 | 189,00 | 188,98 | -0,06% | 187,80 | 189,00 | 188,45 | 188,63 | 188,97 | 59 | 13.813.898 |
| 17/5/2024 | 187,64 | 189,10 | +0,87% | 187,64 | 189,39 | 189,05 | 189,00 | 189,06 | 46 | 6.201.075 |
| 16/5/2024 | 189,77 | 187,47 | -1,21% | 187,20 | 190,84 | 187,87 | 187,48 | 187,73 | 42 | 5.711.328 |
| 15/5/2024 | 188,90 | 189,77 | +0,83% | 188,90 | 189,82 | 189,31 | 189,56 | 189,77 | 31 | 1.363.048 |
| 14/5/2024 | 189,38 | 188,20 | +0,48% | 187,23 | 189,38 | 187,48 | 187,83 | 188,21 | 34 | 6.205.747 |
| 13/5/2024 | 189,38 | 187,30 | -0,98% | 187,30 | 189,39 | 188,21 | 187,30 | 189,16 | 56 | 6.625.241 |
| 10/5/2024 | 187,26 | 189,16 | +0,11% | 187,20 | 189,16 | 187,77 | 188,44 | 189,39 | 46 | 2.497.422 |
| 9/5/2024 | 191,90 | 188,96 | -0,17% | 188,50 | 191,90 | 189,01 | 187,97 | 188,97 | 18 | 5.613.708 |
| 8/5/2024 | 186,44 | 189,29 | +1,69% | 186,44 | 189,29 | 187,42 | 187,36 | 191,89 | 73 | 14.075.596 |
| 7/5/2024 | 187,02 | 186,15 | -4,49% | 184,87 | 188,76 | 185,60 | 185,87 | 186,15 | 56 | 9.076.195 |
| 6/5/2024 | 185,82 | 194,90 | +5,81% | 182,81 | 197,99 | 187,90 | 187,00 | 190,57 | 895 | 51.411.480 |
| 3/5/2024 | 185,52 | 184,19 | -0,71% | 182,88 | 185,53 | 184,03 | 183,97 | 184,18 | 74 | 5.244.857 |
| 2/5/2024 | 187,85 | 185,51 | -1,25% | 182,53 | 187,85 | 184,25 | 183,52 | 185,51 | 117 | 7.517.468 |
| 30/4/2024 | 184,49 | 187,86 | +1,99% | 184,49 | 187,86 | 185,42 | 186,19 | 187,87 | 77 | 5.952.277 |
| 29/4/2024 | 183,44 | 184,19 | +0,65% | 182,25 | 184,48 | 183,35 | 183,96 | 184,19 | 117 | 10.946.501 |
| 26/4/2024 | 182,30 | 183,00 | -0,90% | 182,25 | 184,50 | 183,01 | 182,62 | 183,00 | 167 | 8.619.889 |
| 25/4/2024 | 182,26 | 184,67 | +0,51% | 182,04 | 184,70 | 182,51 | 182,04 | 184,67 | 105 | 8.231.568 |
| 24/4/2024 | 183,60 | 183,74 | +0,08% | 182,02 | 184,00 | 183,22 | 182,69 | 183,74 | 453 | 15.244.098 |
| 23/4/2024 | 183,82 | 183,59 | -2,07% | 183,59 | 186,00 | 183,66 | 183,59 | 186,53 | 125 | 13.058.389 |
| 22/4/2024 | 188,00 | 187,47 | -0,24% | 183,59 | 188,00 | 184,18 | 183,59 | 187,47 | 153 | 18.455.667 |
| 19/4/2024 | 184,04 | 187,93 | +2,12% | 184,00 | 188,00 | 184,59 | 185,00 | 187,93 | 118 | 13.272.592 |