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.
PRSV11 - FII P VARGAS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 47,02 | 47,01 | +1,95% | 47,01 | 47,03 | 47,01 | 46,00 | 49,00 | 5 | 117.529 |
| 16/4/2025 | 46,04 | 46,11 | -5,88% | 46,04 | 46,11 | 46,06 | 47,01 | 49,00 | 2 | 46.061 |
| 15/4/2025 | 48,99 | 48,99 | +0,10% | 48,99 | 48,99 | 48,99 | 46,00 | 49,00 | 1 | 19.596 |
| 14/4/2025 | 49,22 | 48,94 | -0,12% | 42,62 | 53,97 | 49,51 | 42,66 | 53,99 | 7 | 163.414 |
| 11/4/2025 | 49,00 | 49,00 | +0,02% | 49,00 | 49,00 | 49,00 | 42,55 | 49,00 | 1 | 68.600 |
| 10/4/2025 | 48,99 | 48,99 | +4,23% | 48,99 | 48,99 | 48,99 | 42,55 | 48,99 | 1 | 19.596 |
| 9/4/2025 | 49,00 | 47,00 | -5,41% | 42,76 | 49,00 | 46,43 | 42,77 | 50,00 | 8 | 130.023 |
| 8/4/2025 | 49,88 | 49,69 | +1,33% | 49,69 | 49,88 | 49,78 | 42,55 | 49,00 | 2 | 39.828 |
| 7/4/2025 | 49,04 | 49,04 | -1,90% | 49,04 | 49,04 | 49,04 | 42,55 | 50,00 | 1 | 4.904 |
| 4/4/2025 | 52,99 | 49,99 | -7,34% | 42,50 | 52,99 | 45,01 | 43,50 | 53,00 | 12 | 292.614 |
| 3/4/2025 | 49,38 | 53,95 | +8,97% | 49,38 | 53,95 | 49,97 | 48,00 | 53,99 | 3 | 39.976 |
| 2/4/2025 | 49,51 | 49,51 | -0,02% | 49,51 | 49,51 | 49,51 | 42,50 | 49,53 | 1 | 14.853 |
| 1/4/2025 | 49,52 | 49,52 | +5,36% | 49,52 | 49,52 | 49,52 | 42,46 | 49,52 | 4 | 148.560 |
| 31/3/2025 | 49,41 | 47,00 | -4,88% | 43,50 | 49,41 | 48,13 | 43,56 | 47,00 | 7 | 149.206 |
| 28/3/2025 | 51,22 | 49,41 | -4,04% | 42,44 | 51,22 | 48,42 | 43,43 | 49,41 | 12 | 150.119 |
| 27/3/2025 | 51,43 | 51,49 | +2,49% | 47,72 | 51,49 | 50,84 | 44,00 | 50,97 | 6 | 127.118 |
| 26/3/2025 | 52,55 | 50,24 | -5,17% | 50,24 | 52,55 | 51,26 | 42,42 | 50,24 | 3 | 46.140 |
| 25/3/2025 | 49,82 | 52,98 | -3,29% | 49,82 | 52,98 | 52,29 | 46,00 | 53,87 | 4 | 31.374 |
| 24/3/2025 | 55,39 | 54,78 | +4,12% | 54,78 | 55,39 | 54,92 | 42,40 | 54,84 | 4 | 54.925 |
| 21/3/2025 | 45,00 | 52,61 | -4,35% | 40,11 | 52,61 | 44,52 | 42,40 | 52,61 | 24 | 2.408.766 |
| 20/3/2025 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 40,11 | 55,00 | 1 | 82.500 |
| 19/3/2025 | 55,00 | 55,00 | +0,02% | 55,00 | 55,00 | 55,00 | 40,11 | 55,00 | 1 | 22.000 |
| 18/3/2025 | 55,00 | 54,99 | +1,85% | 54,99 | 55,00 | 54,99 | 42,00 | 54,00 | 2 | 27.499 |
| 17/3/2025 | 53,99 | 53,99 | -1,84% | 53,99 | 53,99 | 53,99 | 40,50 | 55,72 | 1 | 21.596 |
| 14/3/2025 | 55,00 | 55,00 | +0,04% | 55,00 | 55,00 | 55,00 | 41,00 | 55,00 | 1 | 66.000 |
| 13/3/2025 | 54,98 | 54,98 | 0,00% | 54,98 | 54,98 | 54,98 | 41,00 | 55,00 | 1 | 43.984 |
| 12/3/2025 | 54,98 | 54,98 | 0,00% | 54,98 | 54,98 | 54,98 | 41,00 | 54,98 | 1 | 65.976 |
| 11/3/2025 | 54,98 | 54,98 | -0,02% | 54,98 | 54,98 | 54,98 | 41,00 | 54,99 | 2 | 10.996 |
| 10/3/2025 | 54,98 | 54,99 | +0,07% | 54,98 | 54,99 | 54,98 | 40,51 | 54,99 | 3 | 104.476 |
| 7/3/2025 | 54,99 | 54,95 | -0,07% | 54,95 | 54,99 | 54,98 | 41,00 | 54,99 | 2 | 76.978 |
| 6/3/2025 | 54,99 | 54,99 | -1,29% | 54,99 | 54,99 | 54,99 | 40,51 | 54,99 | 1 | 16.497 |
| 5/3/2025 | 55,71 | 55,71 | -0,07% | 55,71 | 55,71 | 55,71 | 40,53 | 55,00 | 1 | 22.284 |
| 27/2/2025 | 55,75 | 55,75 | +31,55% | 55,75 | 55,75 | 55,75 | 40,51 | 55,75 | 1 | 5.575 |
| 26/2/2025 | 42,40 | 42,38 | 0,00% | 42,38 | 42,40 | 42,39 | 40,51 | 45,00 | 2 | 38.152 |
| 25/2/2025 | 42,90 | 42,38 | -1,44% | 42,38 | 42,90 | 42,84 | 42,38 | 43,00 | 3 | 124.254 |
| 24/2/2025 | 42,99 | 43,00 | +1,37% | 42,99 | 43,00 | 42,99 | 42,39 | 42,90 | 3 | 60.196 |
| 21/2/2025 | 43,00 | 42,42 | -1,35% | 42,42 | 43,00 | 42,93 | 42,39 | 43,00 | 5 | 120.226 |
| 20/2/2025 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,40 | 43,00 | 2 | 64.500 |
| 19/2/2025 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,39 | 43,00 | 3 | 25.800 |
| 18/2/2025 | 42,38 | 43,00 | 0,00% | 42,38 | 43,00 | 42,89 | 42,40 | 43,00 | 2 | 25.738 |
| 14/2/2025 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,38 | 43,00 | 2 | 43.000 |
| 13/2/2025 | 43,00 | 43,00 | +1,44% | 43,00 | 43,00 | 43,00 | 42,38 | 43,00 | 2 | 43.000 |
| 12/2/2025 | 42,99 | 42,39 | -0,02% | 42,39 | 42,99 | 42,81 | 42,38 | 43,00 | 2 | 29.973 |
| 11/2/2025 | 43,00 | 42,40 | -1,37% | 42,40 | 43,00 | 42,92 | 42,50 | 43,00 | 3 | 68.680 |
| 10/2/2025 | 42,38 | 42,99 | +1,37% | 42,38 | 42,99 | 42,79 | 42,38 | 43,00 | 3 | 51.357 |
| 7/2/2025 | 43,50 | 42,41 | -2,51% | 42,40 | 43,50 | 42,56 | 42,38 | 42,41 | 5 | 59.590 |
| 6/2/2025 | 43,99 | 43,50 | -1,11% | 43,50 | 43,99 | 43,59 | 42,39 | 43,50 | 2 | 43.598 |
| 5/2/2025 | 43,99 | 43,99 | +1,50% | 43,99 | 43,99 | 43,99 | 42,39 | 44,00 | 1 | 17.596 |
| 4/2/2025 | 43,34 | 43,34 | -1,01% | 43,34 | 43,34 | 43,34 | 42,39 | 44,00 | 1 | 4.334 |
| 3/2/2025 | 43,77 | 43,78 | 0,00% | 43,77 | 43,78 | 43,77 | 42,38 | 43,78 | 4 | 30.644 |
| 31/1/2025 | 43,78 | 43,78 | 0,00% | 43,78 | 43,78 | 43,78 | 42,39 | 44,00 | 1 | 4.378 |
| 30/1/2025 | 44,00 | 43,78 | 0,00% | 43,78 | 44,00 | 43,89 | 43,78 | 44,00 | 3 | 26.334 |
| 29/1/2025 | 43,78 | 43,78 | -0,50% | 43,78 | 43,78 | 43,78 | 43,78 | 44,00 | 1 | 4.378 |
| 28/1/2025 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 43,78 | 44,00 | 2 | 83.600 |
| 27/1/2025 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 43,78 | 44,00 | 3 | 48.400 |
| 24/1/2025 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 43,78 | 44,00 | 3 | 74.800 |
| 23/1/2025 | 46,90 | 44,00 | +0,50% | 44,00 | 46,90 | 46,41 | 43,78 | 44,00 | 2 | 55.700 |
| 22/1/2025 | 50,50 | 43,78 | -12,49% | 43,78 | 50,50 | 47,25 | 43,34 | 50,00 | 13 | 170.113 |
| 21/1/2025 | 50,55 | 50,03 | -2,06% | 50,03 | 50,55 | 50,06 | 49,99 | 50,03 | 7 | 75.098 |
| 20/1/2025 | 54,37 | 51,08 | -6,07% | 51,08 | 54,37 | 51,63 | 50,55 | 54,00 | 4 | 304.662 |
| 17/1/2025 | 58,48 | 54,38 | 0,00% | 54,38 | 58,48 | 56,56 | 54,37 | 54,38 | 5 | 73.539 |
| 16/1/2025 | 58,85 | 54,38 | -7,60% | 54,38 | 58,85 | 54,49 | 54,38 | 58,86 | 10 | 664.783 |
| 14/1/2025 | 58,83 | 58,85 | +7,96% | 58,83 | 58,85 | 58,84 | 50,04 | 58,85 | 3 | 47.072 |
| 13/1/2025 | 54,51 | 54,51 | -7,36% | 54,51 | 54,51 | 54,51 | 49,65 | 58,85 | 2 | 10.902 |
| 10/1/2025 | 58,84 | 58,84 | -0,03% | 58,84 | 58,84 | 58,84 | 50,00 | 58,85 | 2 | 11.768 |
| 9/1/2025 | 58,86 | 58,86 | +8,34% | 58,86 | 58,86 | 58,86 | 49,66 | 58,85 | 1 | 5.886 |
| 8/1/2025 | 54,33 | 54,33 | -7,73% | 54,33 | 54,33 | 54,33 | 50,00 | 58,88 | 3 | 54.330 |
| 7/1/2025 | 58,88 | 58,88 | 0,00% | 58,88 | 58,88 | 58,88 | 50,00 | 60,00 | 1 | 23.552 |
| 6/1/2025 | 58,88 | 58,88 | +0,02% | 58,88 | 58,88 | 58,88 | 50,00 | 60,00 | 1 | 17.664 |
| 3/1/2025 | 58,87 | 58,87 | +6,73% | 58,87 | 58,87 | 58,87 | 50,00 | 58,86 | 2 | 11.774 |
| 2/1/2025 | 55,16 | 55,16 | -0,04% | 55,16 | 55,16 | 55,16 | 50,00 | 60,00 | 2 | 27.580 |
| 30/12/2024 | 55,18 | 55,18 | 0,00% | 55,18 | 55,18 | 55,18 | 55,16 | 60,00 | 1 | 5.518 |
| 27/12/2024 | 58,88 | 55,18 | +0,02% | 55,18 | 58,88 | 55,92 | 55,16 | 55,18 | 5 | 83.880 |
| 26/12/2024 | 58,14 | 55,17 | -6,36% | 55,17 | 58,14 | 55,46 | 55,16 | 60,00 | 4 | 55.467 |
| 23/12/2024 | 58,93 | 58,92 | -0,03% | 58,92 | 58,93 | 58,92 | 55,16 | 58,93 | 2 | 11.785 |
| 20/12/2024 | 58,94 | 58,94 | -0,02% | 58,94 | 58,94 | 58,94 | 55,84 | 61,50 | 1 | 5.894 |
| 19/12/2024 | 58,95 | 58,95 | 0,00% | 58,95 | 58,95 | 58,95 | 55,85 | 58,95 | 1 | 5.895 |
| 18/12/2024 | 58,95 | 58,95 | +1,64% | 58,95 | 58,95 | 58,95 | 58,00 | 61,50 | 2 | 41.265 |
| 17/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 55,85 | 61,50 | 3 | 110.200 |
| 16/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 7 | 40.600 |
| 13/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 1 | 29.000 |
| 12/12/2024 | 58,00 | 58,00 | -0,02% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 1 | 87.000 |
| 11/12/2024 | 58,01 | 58,01 | 0,00% | 58,01 | 58,01 | 58,01 | 58,00 | 61,50 | 1 | 58.010 |
| 10/12/2024 | 58,01 | 58,01 | -1,59% | 58,01 | 58,01 | 58,01 | 58,00 | 69,99 | 1 | 5.801 |
| 9/12/2024 | 58,95 | 58,95 | +1,64% | 58,95 | 58,95 | 58,95 | 58,50 | 58,97 | 1 | 5.895 |
| 6/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 59,50 | 5 | 5.979.800 |
| 5/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 59,50 | 2 | 696.000 |
| 4/12/2024 | 58,01 | 58,00 | -0,02% | 58,00 | 58,01 | 58,00 | 58,00 | 59,50 | 3 | 104.401 |
| 3/12/2024 | 58,01 | 58,01 | -0,84% | 58,01 | 58,01 | 58,01 | 58,00 | 58,50 | 1 | 29.005 |
| 2/12/2024 | 58,50 | 58,50 | 0,00% | 58,50 | 58,50 | 58,50 | 58,01 | 58,50 | 2 | 93.600 |
| 29/11/2024 | 58,95 | 58,50 | -0,63% | 58,50 | 58,95 | 58,66 | 58,01 | 59,50 | 5 | 181.862 |
| 28/11/2024 | 59,49 | 58,87 | -1,06% | 58,87 | 59,49 | 58,95 | 58,51 | 59,50 | 4 | 212.242 |
| 27/11/2024 | 59,50 | 59,50 | +0,02% | 59,50 | 59,50 | 59,50 | 58,51 | 59,50 | 1 | 53.550 |
| 26/11/2024 | 60,27 | 59,49 | +0,83% | 59,00 | 60,27 | 59,14 | 58,51 | 62,31 | 6 | 408.116 |
| 25/11/2024 | 59,02 | 59,00 | -5,31% | 59,00 | 59,02 | 59,00 | 59,00 | 62,31 | 4 | 188.802 |
| 22/11/2024 | 59,01 | 62,31 | +5,57% | 59,01 | 62,31 | 59,37 | 59,00 | 62,31 | 4 | 53.439 |
| 21/11/2024 | 59,02 | 59,02 | 0,00% | 59,02 | 59,02 | 59,02 | 59,00 | 64,00 | 2 | 29.510 |
| 19/11/2024 | 59,02 | 59,02 | 0,00% | 59,02 | 59,02 | 59,02 | 59,00 | 59,62 | 1 | 59.020 |
| 18/11/2024 | 59,62 | 59,02 | +0,03% | 59,02 | 59,62 | 59,44 | 59,00 | 64,00 | 3 | 41.614 |
| 14/11/2024 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 59,00 | 64,00 | 5 | 88.500 |
| 13/11/2024 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 59,00 | 64,00 | 1 | 88.500 |
| 12/11/2024 | 59,00 | 59,00 | -1,04% | 59,00 | 59,00 | 59,00 | 59,00 | 59,60 | 5 | 507.400 |
| 11/11/2024 | 59,07 | 59,62 | -1,05% | 59,07 | 61,00 | 60,71 | 59,00 | 64,00 | 6 | 576.825 |
| 8/11/2024 | 60,01 | 60,25 | +0,02% | 59,01 | 60,25 | 60,05 | 60,25 | 64,00 | 5 | 162.151 |
| 7/11/2024 | 60,24 | 60,24 | +2,08% | 60,00 | 60,24 | 60,19 | 60,00 | 64,00 | 4 | 66.216 |
| 6/11/2024 | 59,01 | 59,01 | -1,65% | 59,01 | 59,01 | 59,01 | 60,00 | 64,00 | 2 | 29.505 |
| 5/11/2024 | 58,02 | 60,00 | 0,00% | 58,02 | 60,00 | 59,07 | 59,00 | 64,00 | 5 | 88.607 |
| 4/11/2024 | 58,99 | 60,00 | +1,71% | 58,99 | 60,00 | 59,06 | 58,00 | 64,00 | 6 | 2.362.522 |
| 1/11/2024 | 58,99 | 58,99 | +1,71% | 58,99 | 58,99 | 58,99 | 58,01 | 58,99 | 1 | 70.788 |
| 31/10/2024 | 58,01 | 58,00 | 0,00% | 58,00 | 58,01 | 58,00 | 58,00 | 59,98 | 2 | 980.201 |
| 29/10/2024 | 58,01 | 58,00 | -0,36% | 58,00 | 58,01 | 58,00 | 58,00 | 59,98 | 3 | 1.206.403 |
| 28/10/2024 | 60,00 | 58,21 | -3,37% | 58,00 | 60,00 | 58,17 | 58,03 | 59,98 | 4 | 87.264 |
| 25/10/2024 | 59,50 | 60,24 | +2,61% | 58,00 | 60,24 | 58,11 | 58,00 | 62,95 | 5 | 1.191.396 |
| 24/10/2024 | 58,01 | 58,71 | -1,36% | 58,01 | 58,71 | 58,67 | 58,71 | 59,49 | 2 | 205.345 |
| 23/10/2024 | 59,52 | 59,52 | +1,38% | 59,52 | 59,52 | 59,52 | 58,01 | 59,50 | 1 | 71.424 |
| 22/10/2024 | 58,01 | 58,71 | -2,15% | 58,01 | 58,71 | 58,67 | 58,71 | 59,52 | 3 | 234.700 |
| 21/10/2024 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 58,00 | 62,15 | 2 | 246.000 |
| 18/10/2024 | 62,03 | 60,00 | +1,32% | 58,14 | 62,03 | 60,33 | 58,00 | 60,00 | 5 | 42.236 |
| 17/10/2024 | 59,22 | 59,22 | +0,19% | 59,22 | 59,22 | 59,22 | 58,00 | 63,50 | 1 | 17.766 |
| 16/10/2024 | 59,83 | 59,11 | -1,20% | 59,11 | 59,83 | 59,15 | 58,00 | 59,11 | 3 | 177.474 |
| 15/10/2024 | 58,01 | 59,83 | -10,66% | 58,01 | 60,45 | 59,89 | 59,83 | 66,00 | 5 | 329.434 |
| 11/10/2024 | 64,99 | 66,97 | +15,45% | 64,99 | 66,97 | 65,98 | 58,00 | 66,98 | 3 | 39.588 |
| 9/10/2024 | 58,01 | 58,01 | -0,99% | 58,01 | 58,01 | 58,01 | 58,00 | 66,97 | 1 | 5.801 |
| 8/10/2024 | 58,59 | 58,59 | 0,00% | 58,59 | 58,59 | 58,59 | 58,00 | 66,00 | 1 | 29.295 |
| 7/10/2024 | 58,00 | 58,59 | +1,02% | 58,00 | 58,59 | 58,24 | 58,00 | 66,98 | 2 | 69.895 |
| 4/10/2024 | 58,59 | 58,00 | -3,33% | 58,00 | 58,59 | 58,32 | 58,00 | 66,98 | 2 | 104.990 |
| 3/10/2024 | 60,00 | 60,00 | -0,66% | 60,00 | 60,00 | 60,00 | 58,00 | 66,98 | 1 | 6.000 |
| 2/10/2024 | 58,94 | 60,40 | +3,51% | 58,00 | 60,40 | 59,24 | 58,00 | 60,35 | 5 | 130.337 |
| 1/10/2024 | 58,01 | 58,35 | +0,59% | 58,00 | 60,90 | 58,62 | 58,00 | 59,39 | 7 | 369.322 |
| 26/9/2024 | 58,60 | 58,01 | -0,05% | 58,01 | 58,60 | 58,36 | 58,00 | 68,64 | 5 | 105.065 |
| 25/9/2024 | 58,04 | 58,04 | -4,84% | 58,04 | 58,04 | 58,04 | 58,01 | 60,99 | 1 | 29.020 |
| 24/9/2024 | 60,01 | 60,99 | +5,12% | 60,01 | 60,99 | 60,65 | 60,73 | 68,64 | 11 | 782.497 |
| 23/9/2024 | 58,02 | 58,02 | -1,64% | 58,02 | 58,02 | 58,02 | 58,01 | 60,99 | 2 | 29.010 |
| 20/9/2024 | 59,98 | 58,99 | +0,63% | 58,99 | 59,98 | 59,78 | 58,08 | 59,99 | 3 | 29.891 |
| 19/9/2024 | 58,62 | 58,62 | 0,00% | 58,62 | 58,62 | 58,62 | 58,06 | 59,99 | 3 | 123.102 |
| 18/9/2024 | 58,62 | 58,62 | -2,59% | 58,21 | 58,62 | 58,27 | 58,21 | 58,62 | 6 | 116.543 |
| 17/9/2024 | 60,98 | 60,18 | -0,56% | 60,18 | 60,98 | 60,37 | 58,05 | 60,18 | 4 | 84.521 |
| 16/9/2024 | 60,52 | 60,52 | -0,75% | 60,52 | 60,52 | 60,52 | 58,05 | 60,52 | 2 | 96.832 |
| 13/9/2024 | 60,98 | 60,98 | +4,53% | 60,98 | 60,98 | 60,98 | 58,33 | 60,87 | 1 | 12.196 |
| 10/9/2024 | 58,34 | 58,34 | -4,31% | 58,34 | 58,34 | 58,34 | 58,05 | 60,92 | 1 | 11.668 |
| 9/9/2024 | 60,97 | 60,97 | -0,03% | 60,97 | 60,97 | 60,97 | 59,00 | 60,97 | 1 | 6.097 |
| 6/9/2024 | 60,87 | 60,99 | +0,20% | 60,82 | 60,99 | 60,89 | 59,01 | 60,99 | 5 | 188.771 |
| 5/9/2024 | 60,87 | 60,87 | -0,46% | 60,87 | 60,87 | 60,87 | 59,01 | 68,65 | 1 | 24.348 |
| 4/9/2024 | 61,15 | 61,15 | -0,07% | 61,15 | 61,15 | 61,15 | 59,01 | 61,16 | 1 | 24.460 |
| 3/9/2024 | 64,07 | 61,19 | +1,56% | 61,19 | 64,07 | 61,62 | 61,00 | 61,13 | 3 | 73.950 |
| 2/9/2024 | 60,87 | 60,25 | -12,38% | 60,25 | 60,87 | 60,82 | 59,01 | 60,25 | 4 | 79.069 |
| 30/8/2024 | 68,76 | 68,76 | +10,28% | 68,76 | 68,76 | 68,76 | 58,01 | 68,50 | 1 | 13.752 |
| 29/8/2024 | 61,97 | 62,35 | +7,46% | 61,96 | 62,35 | 62,07 | 58,00 | 65,50 | 6 | 235.872 |
| 28/8/2024 | 58,02 | 58,02 | -0,15% | 58,02 | 58,02 | 58,02 | 58,02 | 61,99 | 1 | 116.040 |
| 27/8/2024 | 58,11 | 58,11 | 0,00% | 58,11 | 58,11 | 58,11 | 58,10 | 61,99 | 2 | 116.220 |
| 26/8/2024 | 61,99 | 58,11 | +0,19% | 58,11 | 61,99 | 61,91 | 58,10 | 61,99 | 9 | 953.479 |
| 23/8/2024 | 58,11 | 58,00 | -2,78% | 58,00 | 58,11 | 58,01 | 58,02 | 61,96 | 9 | 951.405 |
| 22/8/2024 | 59,00 | 59,66 | +1,10% | 59,00 | 59,66 | 59,02 | 58,11 | 61,97 | 2 | 147.566 |
| 21/8/2024 | 59,01 | 59,01 | -1,63% | 59,01 | 59,01 | 59,01 | 59,00 | 61,97 | 1 | 5.901 |
| 20/8/2024 | 59,99 | 59,99 | +3,40% | 59,99 | 59,99 | 59,99 | 58,10 | 60,00 | 2 | 23.996 |
| 19/8/2024 | 60,00 | 58,02 | -4,85% | 58,02 | 60,00 | 59,34 | 58,10 | 61,97 | 3 | 53.406 |
| 16/8/2024 | 60,98 | 60,98 | +1,63% | 60,98 | 60,98 | 60,98 | 60,00 | 61,97 | 1 | 60.980 |
| 15/8/2024 | 58,34 | 60,00 | +1,85% | 58,11 | 60,00 | 59,98 | 60,00 | 61,97 | 9 | 4.883.071 |
| 14/8/2024 | 58,91 | 58,91 | 0,00% | 58,91 | 58,91 | 58,91 | 58,91 | 60,00 | 1 | 5.891 |
| 13/8/2024 | 58,91 | 58,91 | -1,82% | 58,91 | 58,91 | 58,91 | 58,30 | 61,88 | 2 | 29.455 |
| 12/8/2024 | 60,90 | 60,00 | -1,43% | 60,00 | 60,90 | 60,60 | 58,30 | 61,97 | 4 | 36.360 |
| 9/8/2024 | 60,87 | 60,87 | -0,03% | 60,87 | 60,87 | 60,87 | 58,10 | 60,88 | 1 | 12.174 |
| 8/8/2024 | 60,89 | 60,89 | +0,03% | 60,89 | 60,89 | 60,89 | 58,10 | 60,90 | 1 | 18.267 |
| 7/8/2024 | 58,62 | 60,87 | -0,18% | 58,30 | 60,87 | 59,66 | 58,10 | 60,88 | 4 | 23.866 |
| 5/8/2024 | 61,87 | 60,98 | -1,45% | 58,00 | 61,87 | 58,30 | 58,00 | 60,90 | 8 | 215.716 |
| 2/8/2024 | 58,61 | 61,88 | -0,15% | 58,60 | 61,88 | 59,45 | 58,00 | 61,97 | 8 | 184.306 |
| 1/8/2024 | 58,99 | 61,97 | +5,03% | 58,99 | 61,97 | 60,48 | 58,00 | 61,90 | 4 | 24.193 |
| 31/7/2024 | 59,00 | 59,00 | -6,05% | 59,00 | 62,00 | 59,67 | 58,89 | 59,00 | 9 | 465.453 |
| 30/7/2024 | 62,85 | 62,80 | -0,06% | 62,80 | 62,85 | 62,74 | 58,89 | 62,05 | 4 | 125.495 |
| 26/7/2024 | 62,85 | 62,84 | 0,00% | 62,84 | 62,85 | 62,84 | 58,90 | 62,85 | 2 | 62.849 |
| 25/7/2024 | 62,81 | 62,84 | +0,05% | 62,81 | 62,84 | 62,82 | 58,90 | 62,85 | 3 | 119.369 |
| 23/7/2024 | 62,82 | 62,81 | -0,33% | 62,70 | 62,82 | 62,77 | 58,90 | 62,99 | 7 | 144.377 |
| 22/7/2024 | 58,91 | 63,02 | +0,06% | 58,91 | 63,02 | 62,56 | 58,90 | 65,99 | 3 | 56.305 |
| 19/7/2024 | 62,98 | 62,98 | 0,00% | 62,98 | 62,98 | 62,98 | 58,90 | 65,99 | 1 | 75.576 |
| 18/7/2024 | 62,99 | 62,98 | -0,02% | 62,98 | 62,99 | 62,98 | 58,90 | 62,98 | 4 | 37.792 |
| 17/7/2024 | 58,91 | 62,99 | +1,60% | 58,91 | 62,99 | 59,59 | 58,90 | 63,00 | 3 | 35.754 |
| 16/7/2024 | 63,02 | 62,00 | -1,60% | 62,00 | 63,02 | 62,50 | 58,90 | 65,99 | 3 | 125.019 |
| 15/7/2024 | 63,02 | 63,01 | 0,00% | 63,01 | 63,02 | 63,01 | 58,89 | 63,02 | 3 | 63.019 |
| 12/7/2024 | 63,01 | 63,01 | +0,59% | 63,00 | 63,01 | 63,00 | 58,89 | 63,01 | 3 | 69.310 |
| 10/7/2024 | 62,64 | 62,64 | -4,15% | 62,59 | 62,64 | 62,63 | 61,90 | 65,99 | 8 | 131.529 |
| 9/7/2024 | 64,18 | 65,35 | -1,10% | 62,30 | 65,35 | 63,83 | 58,89 | 65,99 | 10 | 274.474 |
| 8/7/2024 | 65,49 | 66,08 | -3,46% | 65,30 | 66,36 | 65,45 | 62,39 | 68,45 | 7 | 143.996 |
| 5/7/2024 | 68,45 | 68,45 | +4,28% | 68,45 | 68,45 | 68,45 | 64,00 | 68,46 | 1 | 13.690 |
| 4/7/2024 | 65,65 | 65,64 | -0,02% | 65,64 | 65,68 | 65,66 | 64,00 | 65,64 | 4 | 131.322 |
| 3/7/2024 | 68,47 | 65,65 | -4,55% | 65,65 | 68,47 | 66,21 | 62,38 | 65,61 | 2 | 66.214 |
| 1/7/2024 | 62,63 | 68,78 | +9,82% | 62,63 | 68,78 | 65,09 | 58,11 | 68,75 | 4 | 65.090 |
| 28/6/2024 | 62,61 | 62,63 | 0,00% | 62,61 | 62,63 | 62,62 | 62,00 | 68,80 | 3 | 93.943 |
| 27/6/2024 | 62,01 | 62,63 | -0,60% | 62,01 | 62,63 | 62,54 | 62,01 | 62,64 | 3 | 68.797 |
| 26/6/2024 | 63,01 | 63,01 | 0,00% | 63,01 | 63,01 | 63,01 | 62,00 | 65,98 | 2 | 56.709 |
| 25/6/2024 | 63,01 | 63,01 | -0,49% | 63,01 | 63,01 | 63,01 | 63,00 | 65,98 | 1 | 56.709 |
| 24/6/2024 | 63,31 | 63,32 | 0,00% | 63,30 | 63,32 | 63,31 | 58,00 | 68,80 | 5 | 107.634 |
| 21/6/2024 | 64,59 | 63,32 | -1,98% | 63,32 | 64,59 | 64,07 | 58,00 | 64,59 | 8 | 448.528 |
| 20/6/2024 | 64,60 | 64,60 | +2,54% | 64,60 | 64,60 | 64,60 | 63,00 | 64,38 | 1 | 19.380 |
| 19/6/2024 | 63,00 | 63,00 | -1,53% | 63,00 | 63,00 | 63,00 | 63,00 | 64,98 | 2 | 359.100 |
| 18/6/2024 | 63,98 | 63,98 | +1,56% | 63,01 | 63,98 | 63,08 | 63,01 | 63,97 | 3 | 170.321 |
| 17/6/2024 | 63,00 | 63,00 | 0,00% | 63,00 | 63,00 | 63,00 | 63,00 | 64,00 | 1 | 94.500 |
| 14/6/2024 | 63,00 | 63,00 | -3,03% | 63,00 | 63,01 | 63,00 | 63,00 | 64,98 | 6 | 220.505 |
| 13/6/2024 | 64,97 | 64,97 | +3,11% | 64,97 | 64,97 | 64,97 | 63,00 | 64,80 | 2 | 32.485 |
| 12/6/2024 | 63,01 | 63,01 | 0,00% | 63,01 | 63,01 | 63,00 | 63,00 | 64,98 | 2 | 321.301 |
| 11/6/2024 | 64,97 | 63,01 | 0,00% | 63,01 | 64,98 | 64,58 | 63,00 | 64,61 | 9 | 161.462 |
| 10/6/2024 | 63,02 | 63,01 | 0,00% | 63,01 | 63,02 | 63,00 | 63,00 | 64,98 | 4 | 94.506 |
| 7/6/2024 | 63,01 | 63,01 | -2,43% | 63,01 | 63,01 | 63,01 | 63,00 | 64,90 | 1 | 6.301 |
| 6/6/2024 | 64,58 | 64,58 | 0,00% | 64,58 | 64,58 | 64,58 | 63,00 | 66,34 | 1 | 12.916 |
| 5/6/2024 | 63,66 | 64,58 | -0,02% | 63,00 | 64,58 | 63,25 | 63,00 | 63,81 | 5 | 2.555.647 |
| 4/6/2024 | 64,74 | 64,59 | -0,20% | 64,59 | 64,74 | 64,63 | 63,65 | 66,34 | 2 | 84.027 |
| 3/6/2024 | 64,71 | 64,72 | 0,00% | 64,71 | 64,72 | 64,71 | 63,65 | 66,30 | 3 | 77.662 |
| 31/5/2024 | 65,07 | 64,72 | -2,43% | 64,72 | 65,07 | 64,75 | 63,65 | 66,34 | 2 | 64.755 |
| 29/5/2024 | 65,63 | 66,33 | +1,07% | 65,63 | 66,33 | 65,80 | 63,00 | 66,34 | 4 | 52.644 |
| 28/5/2024 | 63,01 | 65,63 | +4,17% | 63,00 | 66,32 | 64,20 | 63,00 | 66,34 | 5 | 109.150 |
| 27/5/2024 | 66,32 | 63,00 | -0,02% | 63,00 | 66,32 | 63,12 | 63,00 | 66,34 | 3 | 164.135 |
| 24/5/2024 | 63,01 | 63,01 | -1,55% | 63,01 | 63,01 | 63,01 | 63,00 | 66,33 | 1 | 6.301 |
| 23/5/2024 | 64,00 | 64,00 | +1,59% | 64,00 | 64,00 | 64,00 | 63,00 | 66,36 | 1 | 832.000 |
| 21/5/2024 | 63,37 | 63,00 | -0,55% | 63,00 | 63,37 | 63,00 | 63,00 | 66,36 | 5 | 2.677.575 |
| 20/5/2024 | 63,35 | 63,35 | 0,00% | 63,35 | 63,35 | 63,35 | 63,00 | 66,36 | 6 | 646.170 |
| 17/5/2024 | 64,55 | 63,35 | -4,52% | 63,35 | 64,55 | 63,95 | 63,35 | 66,36 | 2 | 12.790 |
| 16/5/2024 | 66,35 | 66,35 | +2,82% | 66,35 | 66,35 | 66,35 | 64,59 | 66,36 | 1 | 13.270 |
| 15/5/2024 | 66,35 | 64,53 | -2,74% | 64,52 | 66,35 | 64,57 | 64,16 | 66,36 | 8 | 1.084.831 |
| 14/5/2024 | 63,00 | 66,35 | +5,32% | 63,00 | 66,35 | 64,67 | 63,00 | 66,36 | 3 | 51.740 |
| 13/5/2024 | 65,10 | 63,00 | -5,09% | 63,00 | 65,49 | 63,07 | 63,00 | 66,36 | 17 | 1.211.064 |
| 10/5/2024 | 66,75 | 66,38 | +1,98% | 66,38 | 66,75 | 66,65 | 63,03 | 66,75 | 3 | 26.663 |
| 9/5/2024 | 63,04 | 65,09 | -1,91% | 63,04 | 65,13 | 64,02 | 63,04 | 69,98 | 5 | 147.251 |
| 8/5/2024 | 66,37 | 66,36 | +5,28% | 66,36 | 66,37 | 66,36 | 63,03 | 66,36 | 7 | 46.457 |
| 7/5/2024 | 68,02 | 63,03 | -5,46% | 63,03 | 68,02 | 66,45 | 63,03 | 69,98 | 4 | 132.909 |
| 6/5/2024 | 63,54 | 66,67 | -0,37% | 63,53 | 68,01 | 64,77 | 66,67 | 70,00 | 8 | 220.228 |
| 3/5/2024 | 66,92 | 66,92 | +0,01% | 66,92 | 66,92 | 66,92 | 63,53 | 66,92 | 2 | 33.460 |
| 2/5/2024 | 66,91 | 66,91 | -0,01% | 66,91 | 66,91 | 66,91 | 63,53 | 66,91 | 1 | 53.528 |
| 30/4/2024 | 66,93 | 66,92 | -2,31% | 66,92 | 66,93 | 66,92 | 63,53 | 66,93 | 5 | 107.080 |
| 29/4/2024 | 66,92 | 68,50 | +2,36% | 66,92 | 69,44 | 67,96 | 66,92 | 69,44 | 7 | 190.302 |
| 26/4/2024 | 66,99 | 66,92 | -0,10% | 66,92 | 66,99 | 66,92 | 66,92 | 70,00 | 4 | 140.539 |
| 25/4/2024 | 68,99 | 66,99 | -2,91% | 66,99 | 68,99 | 67,39 | 66,99 | 67,00 | 4 | 67.390 |
| 24/4/2024 | 66,46 | 69,00 | +5,83% | 65,00 | 69,00 | 68,00 | 64,00 | 69,99 | 11 | 1.162.888 |
| 23/4/2024 | 69,16 | 65,20 | -6,86% | 65,20 | 69,16 | 65,60 | 65,01 | 69,99 | 16 | 1.692.517 |
| 19/4/2024 | 70,00 | 70,00 | +0,44% | 70,00 | 70,00 | 70,00 | 69,69 | 70,00 | 1 | 21.000 |