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.
PVBI11 - FII PVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 77,98 | 77,86 | -0,15% | 77,12 | 78,18 | 77,51 | 77,86 | 77,90 | 5.850 | 200.499.737 |
| 16/4/2025 | 77,74 | 77,98 | +0,24% | 77,35 | 78,89 | 78,23 | 77,98 | 78,05 | 8.907 | 219.693.310 |
| 15/4/2025 | 76,45 | 77,79 | +2,10% | 76,30 | 77,79 | 77,16 | 77,62 | 77,79 | 7.176 | 295.625.651 |
| 14/4/2025 | 75,68 | 76,19 | +1,09% | 75,49 | 76,90 | 76,31 | 76,19 | 76,89 | 11.558 | 366.077.682 |
| 11/4/2025 | 75,87 | 75,37 | -0,48% | 74,95 | 76,13 | 75,60 | 75,37 | 75,49 | 8.613 | 331.416.385 |
| 10/4/2025 | 76,26 | 75,73 | -0,75% | 75,31 | 76,92 | 76,14 | 75,73 | 76,21 | 6.421 | 320.272.978 |
| 9/4/2025 | 75,98 | 76,30 | +0,39% | 75,27 | 76,50 | 75,93 | 76,30 | 76,49 | 8.843 | 373.233.193 |
| 8/4/2025 | 76,76 | 76,00 | -0,99% | 75,83 | 76,85 | 76,33 | 76,00 | 76,30 | 16.262 | 620.059.454 |
| 7/4/2025 | 76,99 | 76,76 | -1,79% | 75,40 | 77,01 | 76,14 | 76,76 | 76,96 | 9.480 | 551.420.547 |
| 4/4/2025 | 79,25 | 78,16 | -1,38% | 76,86 | 79,28 | 77,92 | 78,14 | 78,16 | 8.577 | 512.033.151 |
| 3/4/2025 | 78,39 | 79,25 | +1,10% | 77,50 | 79,45 | 78,76 | 79,23 | 79,25 | 11.793 | 549.326.030 |
| 2/4/2025 | 77,45 | 78,39 | +1,15% | 77,06 | 78,45 | 77,55 | 78,38 | 78,39 | 10.454 | 300.966.099 |
| 1/4/2025 | 78,00 | 77,50 | -1,55% | 77,45 | 79,25 | 78,44 | 77,50 | 77,99 | 7.128 | 356.947.122 |
| 31/3/2025 | 77,80 | 78,72 | +1,18% | 77,65 | 78,83 | 78,34 | 78,40 | 78,72 | 7.197 | 242.402.475 |
| 28/3/2025 | 77,42 | 77,80 | +0,48% | 76,90 | 77,80 | 77,31 | 77,77 | 77,80 | 10.391 | 337.917.548 |
| 27/3/2025 | 76,86 | 77,43 | +0,79% | 76,71 | 77,44 | 77,24 | 77,20 | 77,43 | 8.970 | 256.340.095 |
| 26/3/2025 | 76,85 | 76,82 | +0,21% | 76,33 | 77,00 | 76,68 | 76,82 | 76,89 | 7.322 | 303.731.699 |
| 25/3/2025 | 76,23 | 76,66 | -0,25% | 76,11 | 76,94 | 76,49 | 76,66 | 76,74 | 6.775 | 473.741.070 |
| 24/3/2025 | 76,50 | 76,85 | +0,07% | 76,28 | 77,13 | 76,74 | 76,43 | 76,85 | 7.679 | 340.782.852 |
| 21/3/2025 | 77,29 | 76,80 | -0,09% | 76,42 | 77,29 | 76,75 | 76,51 | 76,80 | 11.701 | 423.167.896 |
| 20/3/2025 | 77,28 | 76,87 | -0,53% | 76,63 | 77,28 | 76,86 | 76,81 | 76,87 | 7.374 | 575.284.028 |
| 19/3/2025 | 77,10 | 77,28 | +0,23% | 76,77 | 77,38 | 77,03 | 76,96 | 77,28 | 8.805 | 539.848.517 |
| 18/3/2025 | 76,45 | 77,10 | +0,65% | 76,40 | 77,26 | 76,98 | 77,00 | 77,10 | 8.470 | 429.315.893 |
| 17/3/2025 | 76,95 | 76,60 | -0,45% | 76,27 | 77,67 | 76,82 | 76,51 | 76,60 | 9.942 | 372.519.691 |
| 14/3/2025 | 77,40 | 76,95 | -0,58% | 76,20 | 77,60 | 76,83 | 76,84 | 76,95 | 10.455 | 443.149.205 |
| 13/3/2025 | 77,41 | 77,40 | -0,18% | 77,00 | 77,74 | 77,33 | 77,38 | 77,40 | 6.349 | 262.262.800 |
| 12/3/2025 | 77,71 | 77,54 | -0,08% | 77,13 | 77,90 | 77,61 | 77,45 | 77,54 | 7.860 | 338.317.348 |
| 11/3/2025 | 77,20 | 77,60 | +0,48% | 77,02 | 78,00 | 77,60 | 77,49 | 77,63 | 10.413 | 333.504.567 |
| 10/3/2025 | 76,00 | 77,23 | +1,62% | 75,77 | 77,61 | 76,96 | 76,89 | 77,23 | 8.685 | 277.275.182 |
| 7/3/2025 | 75,93 | 76,00 | +0,13% | 75,51 | 76,00 | 75,79 | 75,94 | 76,00 | 9.415 | 315.214.349 |
| 6/3/2025 | 75,96 | 75,90 | -0,12% | 75,03 | 75,96 | 75,58 | 75,64 | 75,90 | 10.599 | 486.511.516 |
| 5/3/2025 | 75,80 | 75,99 | -1,53% | 74,35 | 76,20 | 75,22 | 75,50 | 75,99 | 5.189 | 348.582.172 |
| 28/2/2025 | 77,70 | 77,17 | -0,75% | 76,52 | 78,47 | 77,62 | 77,17 | 77,19 | 7.191 | 381.588.717 |
| 27/2/2025 | 76,43 | 77,75 | +1,73% | 76,43 | 77,90 | 77,44 | 76,75 | 77,75 | 9.571 | 344.206.507 |
| 26/2/2025 | 77,90 | 76,43 | -1,89% | 76,01 | 78,92 | 77,40 | 76,39 | 76,55 | 13.806 | 402.656.495 |
| 25/2/2025 | 74,12 | 77,90 | +4,48% | 74,12 | 77,90 | 76,82 | 77,32 | 77,90 | 10.800 | 489.143.958 |
| 24/2/2025 | 72,99 | 74,56 | +2,60% | 72,80 | 75,18 | 74,01 | 74,34 | 74,56 | 7.709 | 409.474.203 |
| 21/2/2025 | 72,50 | 72,67 | +0,23% | 72,04 | 73,18 | 72,48 | 72,56 | 72,67 | 13.864 | 381.115.163 |
| 20/2/2025 | 72,07 | 72,50 | +0,69% | 71,82 | 73,15 | 72,37 | 71,90 | 72,50 | 11.307 | 415.087.558 |
| 19/2/2025 | 72,70 | 72,00 | -1,64% | 72,00 | 73,19 | 72,40 | 72,00 | 72,20 | 9.904 | 384.782.496 |
| 18/2/2025 | 72,98 | 73,20 | +0,30% | 71,80 | 73,88 | 73,10 | 73,15 | 73,20 | 8.368 | 522.622.837 |
| 17/2/2025 | 71,98 | 72,98 | +1,42% | 71,22 | 72,98 | 72,07 | 72,50 | 72,98 | 9.725 | 368.546.969 |
| 14/2/2025 | 71,20 | 71,96 | +1,07% | 70,29 | 71,96 | 71,29 | 71,62 | 71,96 | 8.222 | 319.612.668 |
| 13/2/2025 | 71,62 | 71,20 | -0,59% | 70,51 | 71,89 | 71,08 | 70,88 | 71,20 | 6.811 | 325.958.424 |
| 12/2/2025 | 72,39 | 71,62 | -1,08% | 71,25 | 72,39 | 71,63 | 71,40 | 71,62 | 8.444 | 279.666.251 |
| 11/2/2025 | 71,42 | 72,40 | +1,37% | 71,20 | 72,40 | 71,63 | 71,97 | 72,40 | 5.773 | 261.951.109 |
| 10/2/2025 | 72,23 | 71,42 | -1,12% | 71,20 | 72,80 | 71,90 | 71,42 | 71,58 | 12.528 | 312.138.198 |
| 7/2/2025 | 71,07 | 72,23 | +1,46% | 71,03 | 72,66 | 71,96 | 71,90 | 72,23 | 7.504 | 341.685.417 |
| 6/2/2025 | 70,99 | 71,19 | +0,28% | 70,00 | 71,24 | 70,88 | 70,70 | 71,19 | 6.961 | 390.294.209 |
| 5/2/2025 | 70,49 | 70,99 | +0,71% | 70,00 | 71,18 | 70,81 | 70,78 | 70,99 | 8.564 | 388.743.183 |
| 4/2/2025 | 69,74 | 70,49 | +1,02% | 68,56 | 70,85 | 69,21 | 70,05 | 70,49 | 11.585 | 529.252.124 |
| 3/2/2025 | 70,40 | 69,78 | -2,56% | 68,30 | 70,84 | 69,23 | 69,34 | 69,78 | 9.908 | 657.607.711 |
| 31/1/2025 | 72,48 | 71,61 | -1,12% | 71,22 | 73,35 | 72,09 | 71,61 | 71,89 | 10.521 | 350.566.878 |
| 30/1/2025 | 71,13 | 72,42 | +1,32% | 70,94 | 72,50 | 71,36 | 72,27 | 72,42 | 6.221 | 337.870.314 |
| 29/1/2025 | 71,81 | 71,48 | -0,46% | 71,08 | 72,50 | 71,52 | 71,30 | 71,48 | 8.006 | 291.171.750 |
| 28/1/2025 | 70,62 | 71,81 | +1,69% | 70,60 | 72,29 | 71,73 | 71,81 | 72,14 | 15.233 | 644.309.428 |
| 27/1/2025 | 69,74 | 70,62 | +1,19% | 68,81 | 71,70 | 70,52 | 70,62 | 71,02 | 13.782 | 424.038.994 |
| 24/1/2025 | 68,68 | 69,79 | +1,62% | 68,28 | 69,89 | 68,99 | 68,78 | 69,79 | 9.731 | 327.765.103 |
| 23/1/2025 | 69,56 | 68,68 | -1,27% | 68,18 | 70,59 | 69,25 | 68,68 | 68,98 | 9.123 | 304.851.924 |
| 22/1/2025 | 70,08 | 69,56 | -0,63% | 69,26 | 70,54 | 69,93 | 69,49 | 69,56 | 7.604 | 288.126.209 |
| 21/1/2025 | 71,02 | 70,00 | -1,21% | 70,00 | 71,86 | 70,51 | 70,00 | 70,24 | 7.702 | 393.380.328 |
| 20/1/2025 | 71,81 | 70,86 | -1,32% | 70,67 | 72,70 | 71,08 | 70,86 | 70,90 | 9.136 | 297.023.964 |
| 17/1/2025 | 74,60 | 71,81 | -3,68% | 71,50 | 74,96 | 72,24 | 71,81 | 72,23 | 11.669 | 538.467.287 |
| 16/1/2025 | 75,98 | 74,55 | -1,88% | 74,20 | 76,28 | 74,99 | 74,55 | 74,78 | 10.080 | 373.541.310 |
| 15/1/2025 | 75,15 | 75,98 | +0,28% | 74,06 | 76,02 | 75,21 | 75,26 | 75,98 | 8.760 | 431.375.308 |
| 14/1/2025 | 73,87 | 75,77 | +2,57% | 73,12 | 75,99 | 74,31 | 75,36 | 75,77 | 9.724 | 353.353.676 |
| 13/1/2025 | 75,17 | 73,87 | -1,73% | 73,52 | 75,42 | 74,19 | 73,82 | 73,87 | 6.819 | 234.409.856 |
| 10/1/2025 | 75,75 | 75,17 | -0,77% | 74,80 | 76,40 | 75,63 | 74,95 | 75,18 | 11.117 | 312.504.201 |
| 9/1/2025 | 77,10 | 75,75 | -1,12% | 75,68 | 77,15 | 76,02 | 75,75 | 75,95 | 8.563 | 250.199.566 |
| 8/1/2025 | 77,68 | 76,61 | -1,38% | 76,49 | 77,98 | 77,34 | 76,61 | 77,00 | 14.620 | 407.869.633 |
| 7/1/2025 | 77,99 | 77,68 | -0,33% | 77,06 | 78,47 | 77,41 | 77,68 | 77,90 | 8.146 | 291.580.277 |
| 6/1/2025 | 77,25 | 77,94 | +0,89% | 76,57 | 77,94 | 77,32 | 77,77 | 77,94 | 12.624 | 407.180.376 |
| 3/1/2025 | 76,80 | 77,25 | +0,59% | 76,11 | 78,39 | 77,01 | 77,23 | 77,25 | 14.270 | 405.199.788 |
| 2/1/2025 | 76,60 | 76,80 | +0,33% | 75,15 | 77,40 | 76,08 | 76,81 | 77,19 | 8.632 | 313.158.670 |
| 30/12/2024 | 76,50 | 76,55 | +0,07% | 75,06 | 77,63 | 76,69 | 76,52 | 76,55 | 9.781 | 469.124.478 |
| 27/12/2024 | 75,58 | 76,50 | +1,22% | 74,65 | 76,77 | 75,65 | 75,92 | 76,50 | 9.862 | 344.737.841 |
| 26/12/2024 | 73,78 | 75,58 | +2,51% | 71,86 | 76,78 | 73,59 | 75,58 | 76,74 | 14.557 | 506.548.105 |
| 23/12/2024 | 72,00 | 73,73 | +2,27% | 71,69 | 75,89 | 73,98 | 73,52 | 73,73 | 15.201 | 463.341.803 |
| 20/12/2024 | 69,06 | 72,09 | +5,44% | 68,08 | 72,20 | 71,07 | 72,00 | 72,09 | 17.448 | 1.070.203.690 |
| 19/12/2024 | 68,39 | 68,37 | -0,03% | 67,55 | 69,29 | 68,07 | 68,37 | 68,75 | 18.118 | 636.989.591 |
| 18/12/2024 | 70,33 | 68,39 | -2,74% | 68,01 | 71,10 | 69,05 | 68,25 | 68,39 | 19.338 | 654.945.810 |
| 17/12/2024 | 71,76 | 70,32 | -3,34% | 70,01 | 72,23 | 70,56 | 70,32 | 70,40 | 17.199 | 766.273.991 |
| 16/12/2024 | 73,83 | 72,75 | -1,74% | 71,81 | 74,24 | 73,15 | 72,30 | 72,75 | 14.904 | 577.911.451 |
| 13/12/2024 | 71,54 | 74,04 | +3,49% | 70,60 | 74,34 | 72,58 | 74,01 | 74,04 | 16.380 | 553.177.895 |
| 12/12/2024 | 69,51 | 71,54 | +2,30% | 69,51 | 71,83 | 70,89 | 71,41 | 71,54 | 10.476 | 481.980.838 |
| 11/12/2024 | 69,80 | 69,93 | -0,53% | 69,35 | 71,12 | 70,13 | 69,93 | 70,95 | 10.004 | 475.463.323 |
| 10/12/2024 | 70,78 | 70,30 | -0,68% | 69,17 | 71,46 | 70,55 | 70,30 | 70,42 | 11.645 | 824.401.588 |
| 9/12/2024 | 70,56 | 70,78 | +0,31% | 70,01 | 72,92 | 71,37 | 70,78 | 70,91 | 16.431 | 618.440.277 |
| 6/12/2024 | 69,76 | 70,56 | +1,25% | 69,01 | 71,48 | 70,63 | 70,56 | 71,00 | 16.862 | 628.030.816 |
| 5/12/2024 | 71,99 | 69,69 | -3,41% | 69,01 | 71,99 | 70,00 | 69,69 | 69,77 | 12.471 | 1.131.930.880 |
| 4/12/2024 | 73,28 | 72,15 | -1,54% | 71,55 | 73,28 | 72,15 | 72,01 | 72,15 | 11.418 | 594.540.785 |
| 3/12/2024 | 73,84 | 73,28 | -0,77% | 72,31 | 73,84 | 72,81 | 72,76 | 73,28 | 18.458 | 695.386.568 |
| 2/12/2024 | 73,58 | 73,85 | -0,22% | 72,29 | 74,35 | 73,09 | 73,84 | 74,35 | 18.240 | 728.782.646 |
| 29/11/2024 | 74,95 | 74,01 | -1,25% | 73,10 | 75,50 | 74,23 | 73,80 | 74,01 | 16.403 | 572.450.235 |
| 28/11/2024 | 77,45 | 74,95 | -3,23% | 74,95 | 77,99 | 76,22 | 74,95 | 75,44 | 11.990 | 522.029.275 |
| 27/11/2024 | 78,95 | 77,45 | -1,90% | 77,10 | 79,78 | 78,70 | 77,45 | 77,90 | 16.771 | 560.765.985 |
| 26/11/2024 | 78,37 | 78,95 | +0,74% | 78,37 | 79,80 | 79,04 | 78,92 | 78,95 | 10.767 | 437.841.687 |
| 25/11/2024 | 78,47 | 78,37 | -0,13% | 77,07 | 80,03 | 78,43 | 78,37 | 78,96 | 16.159 | 702.137.978 |
| 22/11/2024 | 77,60 | 78,47 | +1,12% | 77,39 | 79,50 | 78,28 | 78,32 | 78,56 | 18.220 | 631.550.151 |
| 21/11/2024 | 77,21 | 77,60 | +0,52% | 76,25 | 78,10 | 77,35 | 77,55 | 77,60 | 19.643 | 602.998.541 |
| 19/11/2024 | 78,36 | 77,20 | -1,48% | 77,10 | 78,72 | 77,90 | 77,20 | 77,25 | 10.651 | 460.142.648 |
| 18/11/2024 | 77,19 | 78,36 | +2,74% | 77,00 | 78,68 | 78,05 | 78,20 | 78,36 | 12.354 | 554.927.986 |
| 14/11/2024 | 77,00 | 76,27 | -0,95% | 76,27 | 78,50 | 77,71 | 76,27 | 76,33 | 17.904 | 685.905.461 |
| 13/11/2024 | 76,98 | 77,00 | +0,63% | 76,25 | 77,00 | 76,41 | 76,80 | 77,00 | 11.180 | 562.516.831 |
| 12/11/2024 | 77,74 | 76,52 | -1,57% | 76,52 | 78,50 | 77,51 | 76,52 | 76,86 | 9.083 | 522.674.500 |
| 11/11/2024 | 79,65 | 77,74 | -2,40% | 77,41 | 79,88 | 78,35 | 77,74 | 77,81 | 11.901 | 578.996.872 |
| 8/11/2024 | 77,60 | 79,65 | +2,38% | 77,60 | 79,90 | 78,34 | 79,51 | 79,65 | 11.564 | 712.281.204 |
| 7/11/2024 | 77,65 | 77,80 | +0,19% | 77,65 | 78,50 | 77,86 | 77,72 | 77,80 | 8.145 | 458.984.019 |
| 6/11/2024 | 78,19 | 77,65 | -1,65% | 77,52 | 78,90 | 77,94 | 77,65 | 78,10 | 10.216 | 489.503.379 |
| 5/11/2024 | 78,76 | 78,95 | +0,25% | 78,16 | 78,95 | 78,50 | 78,53 | 78,95 | 12.554 | 447.333.900 |
| 4/11/2024 | 78,66 | 78,75 | +0,11% | 78,36 | 79,36 | 78,98 | 78,38 | 78,75 | 9.849 | 485.821.026 |
| 1/11/2024 | 78,30 | 78,66 | -1,66% | 78,01 | 79,41 | 78,62 | 78,60 | 78,66 | 19.217 | 862.293.410 |
| 31/10/2024 | 80,28 | 79,99 | -0,36% | 79,85 | 80,41 | 79,99 | 79,99 | 80,01 | 12.100 | 606.658.929 |
| 30/10/2024 | 80,50 | 80,28 | -0,40% | 79,90 | 80,87 | 80,23 | 80,21 | 80,28 | 13.232 | 656.978.809 |
| 29/10/2024 | 80,51 | 80,60 | -0,04% | 80,22 | 80,72 | 80,49 | 80,60 | 80,63 | 14.524 | 507.663.484 |
| 28/10/2024 | 81,00 | 80,63 | -0,46% | 80,26 | 81,48 | 80,70 | 80,48 | 80,63 | 14.252 | 440.086.477 |
| 25/10/2024 | 80,21 | 81,00 | +1,00% | 80,11 | 81,92 | 81,29 | 80,87 | 81,00 | 13.979 | 469.782.409 |
| 24/10/2024 | 81,19 | 80,20 | -1,22% | 80,01 | 81,48 | 80,37 | 80,18 | 80,20 | 12.051 | 453.456.158 |
| 23/10/2024 | 81,61 | 81,19 | -0,51% | 81,06 | 82,00 | 81,45 | 81,19 | 81,40 | 12.676 | 434.702.881 |
| 22/10/2024 | 81,55 | 81,61 | +0,07% | 81,26 | 83,47 | 82,37 | 81,61 | 81,94 | 15.795 | 538.799.504 |
| 21/10/2024 | 82,64 | 81,55 | -1,22% | 81,55 | 83,07 | 82,07 | 81,55 | 81,67 | 14.198 | 429.426.697 |
| 18/10/2024 | 83,21 | 82,56 | -0,78% | 82,02 | 83,40 | 82,50 | 82,56 | 82,57 | 10.186 | 428.370.610 |
| 17/10/2024 | 83,36 | 83,21 | -0,18% | 83,10 | 83,64 | 83,35 | 83,21 | 83,40 | 7.727 | 369.585.032 |
| 16/10/2024 | 81,35 | 83,36 | +2,98% | 81,12 | 83,90 | 83,35 | 83,36 | 83,70 | 15.854 | 1.028.412.201 |
| 15/10/2024 | 81,61 | 80,95 | -0,81% | 80,55 | 81,94 | 81,14 | 80,80 | 80,95 | 14.473 | 541.863.203 |
| 14/10/2024 | 81,73 | 81,61 | +0,12% | 81,03 | 82,15 | 81,55 | 81,61 | 81,66 | 8.556 | 493.292.189 |
| 11/10/2024 | 82,02 | 81,51 | -0,62% | 81,03 | 82,32 | 81,65 | 81,30 | 81,51 | 13.187 | 567.948.404 |
| 10/10/2024 | 83,26 | 82,02 | -1,18% | 82,02 | 83,70 | 82,39 | 82,02 | 82,25 | 9.364 | 604.388.218 |
| 9/10/2024 | 84,15 | 83,00 | -1,46% | 83,00 | 84,23 | 83,36 | 83,00 | 83,04 | 13.561 | 583.113.056 |
| 8/10/2024 | 85,90 | 84,23 | -2,15% | 83,83 | 85,90 | 84,68 | 84,23 | 84,60 | 14.572 | 554.303.459 |
| 7/10/2024 | 83,87 | 86,08 | +2,64% | 83,49 | 86,22 | 85,23 | 86,06 | 86,08 | 14.453 | 702.092.981 |
| 4/10/2024 | 84,48 | 83,87 | -0,72% | 83,19 | 84,48 | 83,74 | 83,87 | 83,88 | 16.812 | 570.565.444 |
| 3/10/2024 | 83,76 | 84,48 | +0,57% | 83,40 | 84,70 | 83,91 | 84,48 | 84,60 | 16.955 | 584.606.448 |
| 2/10/2024 | 83,68 | 84,00 | +0,25% | 83,50 | 84,02 | 83,78 | 83,99 | 84,01 | 18.201 | 907.989.097 |
| 1/10/2024 | 82,90 | 83,79 | -0,53% | 82,02 | 84,21 | 83,60 | 83,68 | 83,79 | 28.498 | 1.304.039.140 |
| 30/9/2024 | 85,50 | 84,24 | -1,06% | 83,60 | 85,92 | 84,47 | 84,24 | 84,30 | 11.856 | 618.504.924 |
| 26/9/2024 | 86,19 | 85,14 | -1,22% | 84,62 | 86,19 | 85,26 | 85,06 | 85,14 | 27.708 | 728.933.837 |
| 25/9/2024 | 87,11 | 86,19 | -1,09% | 85,45 | 87,67 | 86,03 | 86,00 | 86,19 | 21.234 | 690.111.427 |
| 24/9/2024 | 88,16 | 87,14 | -1,43% | 86,26 | 88,38 | 87,53 | 87,14 | 87,15 | 12.583 | 464.201.711 |
| 23/9/2024 | 88,14 | 88,40 | -1,66% | 87,05 | 88,96 | 87,95 | 88,06 | 88,40 | 17.457 | 703.739.880 |
| 20/9/2024 | 87,20 | 89,89 | +3,31% | 87,19 | 90,19 | 89,61 | 89,80 | 89,89 | 26.667 | 9.576.886.832 |
| 19/9/2024 | 88,85 | 87,01 | -2,07% | 87,01 | 88,85 | 87,77 | 87,01 | 87,20 | 32.060 | 821.930.666 |
| 18/9/2024 | 89,50 | 88,85 | -0,73% | 88,53 | 90,09 | 89,19 | 88,85 | 88,90 | 19.082 | 586.316.232 |
| 17/9/2024 | 90,05 | 89,50 | -0,63% | 89,06 | 90,47 | 89,74 | 89,49 | 89,50 | 16.643 | 523.970.718 |
| 16/9/2024 | 89,61 | 90,07 | -0,32% | 89,50 | 90,73 | 89,99 | 89,97 | 90,07 | 16.093 | 590.416.423 |
| 13/9/2024 | 90,81 | 90,36 | -0,21% | 89,66 | 91,18 | 90,32 | 90,36 | 90,37 | 22.941 | 731.287.686 |
| 12/9/2024 | 91,35 | 90,55 | -1,08% | 90,25 | 91,35 | 90,88 | 90,50 | 90,55 | 11.092 | 538.100.789 |
| 11/9/2024 | 91,55 | 91,54 | -0,01% | 91,00 | 91,90 | 91,44 | 91,17 | 91,54 | 12.494 | 517.855.018 |
| 10/9/2024 | 91,68 | 91,55 | -0,60% | 91,25 | 92,30 | 91,71 | 91,52 | 91,55 | 13.225 | 536.981.948 |
| 9/9/2024 | 92,50 | 92,10 | -0,43% | 91,20 | 92,56 | 91,73 | 92,10 | 92,37 | 18.097 | 762.466.955 |
| 6/9/2024 | 91,80 | 92,50 | +0,54% | 91,68 | 92,66 | 92,38 | 92,50 | 92,57 | 17.074 | 495.476.717 |
| 5/9/2024 | 92,11 | 92,00 | -0,12% | 91,51 | 92,48 | 91,88 | 92,00 | 92,10 | 14.995 | 637.392.997 |
| 4/9/2024 | 92,69 | 92,11 | -0,74% | 92,00 | 93,50 | 92,41 | 92,11 | 92,15 | 10.797 | 591.936.981 |
| 3/9/2024 | 92,50 | 92,80 | +0,06% | 92,41 | 93,45 | 93,11 | 92,74 | 92,80 | 10.196 | 584.684.982 |
| 2/9/2024 | 92,43 | 92,74 | -1,01% | 92,40 | 92,97 | 92,66 | 92,52 | 92,74 | 16.927 | 597.458.162 |
| 30/8/2024 | 93,50 | 93,69 | +0,42% | 93,29 | 94,26 | 93,90 | 93,69 | 93,79 | 7.254 | 395.488.599 |
| 29/8/2024 | 93,84 | 93,30 | -0,05% | 93,06 | 93,84 | 93,42 | 93,30 | 93,45 | 10.461 | 376.597.281 |
| 28/8/2024 | 94,13 | 93,35 | -0,83% | 93,08 | 94,33 | 93,57 | 93,35 | 93,50 | 12.644 | 562.302.301 |
| 27/8/2024 | 93,72 | 94,13 | +0,45% | 93,58 | 94,45 | 94,08 | 94,06 | 94,13 | 11.743 | 529.880.785 |
| 26/8/2024 | 93,01 | 93,71 | +0,93% | 93,01 | 94,34 | 93,84 | 93,71 | 93,98 | 13.680 | 664.283.990 |
| 23/8/2024 | 92,90 | 92,85 | +0,41% | 92,50 | 93,77 | 93,12 | 92,85 | 93,01 | 17.336 | 602.537.765 |
| 22/8/2024 | 92,80 | 92,47 | -0,69% | 92,32 | 92,96 | 92,63 | 92,47 | 92,56 | 10.671 | 464.684.591 |
| 21/8/2024 | 92,88 | 93,11 | +0,28% | 92,72 | 93,28 | 92,99 | 93,10 | 93,11 | 6.987 | 324.257.853 |
| 20/8/2024 | 93,49 | 92,85 | -0,75% | 92,64 | 93,49 | 93,01 | 92,85 | 92,86 | 8.011 | 399.902.342 |
| 19/8/2024 | 93,85 | 93,55 | -0,25% | 93,02 | 94,00 | 93,60 | 93,49 | 93,55 | 10.180 | 461.876.979 |
| 16/8/2024 | 94,74 | 93,78 | -0,53% | 93,20 | 94,78 | 93,73 | 93,78 | 93,82 | 3.699 | 532.853.019 |
| 15/8/2024 | 93,74 | 94,28 | +0,58% | 93,50 | 94,77 | 94,19 | 94,28 | 94,30 | 1.445 | 395.650.638 |
| 14/8/2024 | 92,75 | 93,74 | +0,86% | 92,60 | 94,00 | 93,51 | 93,74 | 93,80 | 6.900 | 291.226.102 |
| 13/8/2024 | 93,50 | 92,94 | -0,43% | 92,90 | 93,50 | 93,09 | 92,94 | 93,28 | 6.232 | 335.448.501 |
| 12/8/2024 | 92,65 | 93,34 | +0,74% | 92,39 | 93,85 | 93,25 | 93,34 | 93,45 | 9.930 | 358.671.632 |
| 9/8/2024 | 91,97 | 92,65 | +0,98% | 91,75 | 92,75 | 92,16 | 92,65 | 92,69 | 2.810 | 434.698.424 |
| 8/8/2024 | 92,34 | 91,75 | -0,80% | 91,65 | 92,49 | 91,90 | 91,75 | 91,92 | 3.003 | 498.631.739 |
| 7/8/2024 | 92,94 | 92,49 | -0,04% | 92,14 | 93,23 | 92,48 | 92,21 | 92,49 | 9.571 | 348.438.394 |
| 6/8/2024 | 93,51 | 92,53 | -0,72% | 92,53 | 93,83 | 92,87 | 92,53 | 92,75 | 8.867 | 292.217.702 |
| 5/8/2024 | 92,60 | 93,20 | -0,34% | 91,32 | 94,36 | 92,80 | 93,20 | 93,63 | 1.941 | 431.739.634 |
| 2/8/2024 | 94,10 | 93,52 | -0,62% | 93,20 | 94,57 | 93,57 | 93,43 | 93,53 | 190 | 483.161.848 |
| 1/8/2024 | 93,75 | 94,10 | -0,26% | 93,51 | 94,89 | 94,03 | 94,08 | 94,10 | 3.705 | 507.988.751 |
| 31/7/2024 | 94,68 | 94,35 | -0,33% | 94,30 | 95,26 | 94,50 | 94,35 | 94,67 | 7.713 | 350.880.680 |
| 30/7/2024 | 94,49 | 94,66 | +0,18% | 94,09 | 95,79 | 94,87 | 94,51 | 94,66 | 3.560 | 467.625.002 |
| 29/7/2024 | 96,10 | 94,49 | -2,06% | 94,20 | 96,45 | 94,93 | 94,41 | 94,49 | 2.258 | 603.535.110 |
| 26/7/2024 | 95,90 | 96,48 | +0,71% | 95,10 | 96,48 | 95,76 | 96,46 | 96,48 | 2.209 | 343.895.438 |
| 25/7/2024 | 95,99 | 95,80 | -0,21% | 94,80 | 96,50 | 95,52 | 95,51 | 95,80 | 224 | 458.060.272 |
| 24/7/2024 | 95,59 | 96,00 | +0,53% | 94,70 | 96,66 | 95,81 | 96,00 | 96,08 | 8.475 | 390.873.766 |
| 23/7/2024 | 95,84 | 95,49 | -0,66% | 95,25 | 96,25 | 95,86 | 95,45 | 95,49 | 352 | 507.892.607 |
| 22/7/2024 | 96,06 | 96,12 | +0,27% | 95,87 | 96,95 | 96,35 | 96,12 | 96,15 | 1.289 | 452.211.849 |
| 19/7/2024 | 96,15 | 95,86 | -0,41% | 94,47 | 96,63 | 95,72 | 95,86 | 96,50 | 3.352 | 376.304.740 |
| 18/7/2024 | 96,45 | 96,25 | -0,77% | 95,45 | 96,74 | 96,02 | 96,05 | 96,25 | 2.343 | 536.942.179 |
| 17/7/2024 | 95,80 | 97,00 | +1,15% | 95,15 | 97,79 | 96,42 | 96,98 | 97,00 | 9.088 | 1.429.424.564 |
| 16/7/2024 | 94,66 | 95,90 | +1,31% | 94,32 | 96,85 | 95,60 | 95,16 | 95,90 | 2.168 | 558.995.524 |
| 15/7/2024 | 95,33 | 94,66 | -0,88% | 94,01 | 95,35 | 94,40 | 94,65 | 94,66 | 4.045 | 622.448.416 |
| 12/7/2024 | 94,00 | 95,50 | +2,24% | 93,30 | 95,86 | 94,72 | 95,50 | 95,59 | 1.215 | 517.422.619 |
| 11/7/2024 | 93,21 | 93,41 | +0,21% | 93,21 | 94,75 | 93,93 | 93,41 | 93,55 | 1.249 | 458.719.060 |
| 10/7/2024 | 91,32 | 93,21 | +1,77% | 91,32 | 93,48 | 92,50 | 92,99 | 93,21 | 8.964 | 410.527.954 |
| 9/7/2024 | 91,21 | 91,59 | +0,58% | 91,13 | 92,24 | 91,46 | 91,58 | 91,59 | 9.233 | 407.645.798 |
| 8/7/2024 | 92,77 | 91,06 | -1,84% | 90,74 | 93,83 | 91,50 | 91,06 | 91,22 | 9.968 | 902.486.833 |
| 5/7/2024 | 91,36 | 92,77 | +1,93% | 90,91 | 93,45 | 92,28 | 92,30 | 92,77 | 4.417 | 424.173.138 |
| 4/7/2024 | 89,40 | 91,01 | +1,99% | 89,30 | 91,10 | 90,37 | 91,01 | 91,02 | 1.417 | 454.420.585 |
| 3/7/2024 | 90,45 | 89,23 | -1,48% | 89,00 | 90,55 | 89,81 | 89,24 | 89,59 | 9.886 | 448.771.206 |
| 2/7/2024 | 90,78 | 90,57 | -0,02% | 89,47 | 91,46 | 90,40 | 90,50 | 90,57 | 3.481 | 791.250.690 |
| 1/7/2024 | 91,61 | 90,59 | -1,81% | 90,12 | 93,15 | 91,80 | 90,59 | 90,78 | 5.018 | 876.730.328 |
| 28/6/2024 | 90,71 | 92,26 | +2,23% | 90,71 | 92,45 | 91,49 | 92,26 | 92,44 | 5.899 | 469.572.618 |
| 27/6/2024 | 90,25 | 90,25 | 0,00% | 90,09 | 91,42 | 90,62 | 90,25 | 90,28 | 5.360 | 418.787.149 |
| 26/6/2024 | 90,01 | 90,25 | +0,31% | 89,30 | 91,47 | 90,57 | 90,24 | 90,25 | 5.140 | 682.649.455 |
| 25/6/2024 | 89,01 | 89,97 | +0,78% | 88,95 | 90,99 | 89,44 | 89,97 | 90,00 | 4.104 | 617.872.122 |
| 24/6/2024 | 89,00 | 89,27 | +0,30% | 88,01 | 90,00 | 89,55 | 89,27 | 89,31 | 735 | 797.400.593 |
| 21/6/2024 | 88,85 | 89,00 | +0,17% | 87,61 | 89,73 | 89,05 | 89,00 | 89,30 | 6.893 | 566.043.074 |
| 20/6/2024 | 89,64 | 88,85 | -0,88% | 87,40 | 89,90 | 88,87 | 88,85 | 88,86 | 2.125 | 1.140.549.814 |
| 19/6/2024 | 90,22 | 89,64 | -0,43% | 89,54 | 90,93 | 89,96 | 89,64 | 89,66 | 224 | 471.324.304 |
| 18/6/2024 | 90,45 | 90,03 | -0,46% | 89,80 | 91,00 | 90,30 | 90,03 | 90,28 | 6.013 | 554.415.635 |
| 17/6/2024 | 89,97 | 90,45 | -0,22% | 89,51 | 92,50 | 91,02 | 90,35 | 90,45 | 8.279 | 921.229.071 |
| 14/6/2024 | 89,31 | 90,65 | +1,72% | 89,14 | 90,91 | 90,31 | 90,65 | 90,68 | 5.156 | 808.975.617 |
| 13/6/2024 | 90,38 | 89,12 | -1,52% | 88,58 | 90,38 | 89,18 | 89,12 | 89,50 | 7.019 | 1.066.685.068 |
| 12/6/2024 | 90,99 | 90,50 | -0,42% | 90,01 | 91,07 | 90,64 | 90,43 | 90,36 | 5.704 | 820.225.283 |
| 11/6/2024 | 92,20 | 90,88 | -1,46% | 90,60 | 92,85 | 91,28 | 90,81 | 90,88 | 6.665 | 685.047.026 |
| 10/6/2024 | 94,18 | 92,23 | -2,07% | 91,90 | 94,31 | 92,59 | 92,23 | 92,24 | 4.684 | 1.130.496.018 |
| 7/6/2024 | 94,20 | 94,18 | +0,19% | 93,51 | 94,53 | 94,11 | 94,18 | 94,23 | 9.961 | 360.720.114 |
| 6/6/2024 | 94,09 | 94,00 | -0,09% | 93,59 | 94,87 | 94,24 | 94,00 | 94,06 | 5.335 | 339.432.871 |
| 5/6/2024 | 95,32 | 94,08 | -1,10% | 93,80 | 96,00 | 94,56 | 94,08 | 94,14 | 3.708 | 469.642.710 |
| 4/6/2024 | 95,56 | 95,13 | -1,30% | 95,01 | 96,79 | 95,98 | 95,13 | 95,54 | 1.836 | 530.388.713 |
| 3/6/2024 | 95,01 | 96,38 | +0,75% | 94,60 | 97,02 | 96,38 | 96,11 | 96,38 | 2.972 | 597.006.627 |
| 31/5/2024 | 94,23 | 95,66 | +1,52% | 94,23 | 95,79 | 95,31 | 95,65 | 95,66 | 9.140 | 367.819.271 |
| 29/5/2024 | 94,12 | 94,23 | +0,12% | 93,50 | 94,57 | 93,93 | 94,22 | 94,23 | 4.352 | 501.859.704 |
| 28/5/2024 | 95,21 | 94,12 | -0,94% | 93,76 | 95,42 | 94,29 | 94,12 | 94,30 | 4.551 | 876.370.968 |
| 27/5/2024 | 96,39 | 95,01 | -1,34% | 95,01 | 96,43 | 95,55 | 95,01 | 95,10 | 2.589 | 638.576.095 |
| 24/5/2024 | 96,25 | 96,30 | +0,26% | 95,76 | 96,50 | 96,14 | 96,30 | 96,40 | 3.001 | 510.725.573 |
| 23/5/2024 | 96,30 | 96,05 | -0,26% | 95,85 | 96,79 | 96,21 | 96,03 | 96,05 | 8.199 | 539.955.361 |
| 22/5/2024 | 96,60 | 96,30 | 0,00% | 96,08 | 97,20 | 96,60 | 96,30 | 96,34 | 516 | 655.747.984 |
| 21/5/2024 | 96,58 | 96,30 | -0,30% | 96,08 | 96,70 | 96,35 | 96,30 | 96,43 | 8.761 | 488.085.864 |
| 20/5/2024 | 96,49 | 96,59 | +0,23% | 96,13 | 96,95 | 96,69 | 96,40 | 96,59 | 7.380 | 664.793.942 |
| 17/5/2024 | 95,85 | 96,37 | +0,59% | 95,12 | 96,43 | 95,59 | 96,14 | 96,37 | 7.621 | 901.371.529 |
| 16/5/2024 | 95,12 | 95,80 | +0,85% | 95,02 | 96,40 | 95,83 | 95,80 | 95,81 | 789 | 855.059.699 |
| 15/5/2024 | 95,67 | 94,99 | -0,71% | 93,99 | 96,00 | 94,67 | 94,98 | 94,99 | 6.012 | 1.286.731.799 |
| 14/5/2024 | 96,65 | 95,67 | -1,01% | 95,25 | 97,02 | 95,78 | 95,67 | 95,68 | 2.144 | 770.467.200 |
| 13/5/2024 | 97,86 | 96,65 | -1,26% | 96,50 | 97,94 | 97,04 | 96,56 | 96,67 | 968 | 755.073.528 |
| 10/5/2024 | 98,03 | 97,88 | -0,15% | 97,36 | 98,20 | 97,74 | 97,77 | 97,88 | 8.648 | 561.443.830 |
| 9/5/2024 | 98,38 | 98,03 | -0,38% | 97,78 | 98,40 | 98,03 | 98,03 | 98,11 | 7.881 | 549.120.697 |
| 8/5/2024 | 97,94 | 98,40 | +0,41% | 97,51 | 98,40 | 97,88 | 98,16 | 98,40 | 6.080 | 447.337.411 |
| 7/5/2024 | 99,00 | 98,00 | -1,14% | 97,50 | 99,11 | 98,21 | 97,88 | 98,00 | 7.413 | 641.582.997 |
| 6/5/2024 | 100,10 | 99,13 | -1,01% | 98,63 | 100,14 | 99,04 | 99,13 | 99,24 | 3.130 | 709.191.006 |
| 3/5/2024 | 98,47 | 100,14 | +1,82% | 98,45 | 100,40 | 99,33 | 99,79 | 100,14 | 8.618 | 412.879.670 |
| 2/5/2024 | 99,10 | 98,35 | -2,00% | 96,64 | 99,38 | 97,48 | 98,35 | 98,48 | 1.704 | 2.236.635.453 |
| 30/4/2024 | 100,01 | 100,36 | +0,35% | 99,85 | 100,58 | 100,11 | 100,15 | 100,37 | 5.852 | 323.006.932 |
| 29/4/2024 | 100,60 | 100,01 | -0,60% | 99,60 | 100,60 | 99,90 | 100,01 | 100,20 | 8.325 | 400.377.811 |
| 26/4/2024 | 99,99 | 100,61 | +0,78% | 99,83 | 101,08 | 100,59 | 100,61 | 100,70 | 1.877 | 425.420.526 |
| 25/4/2024 | 100,00 | 99,83 | -0,17% | 99,73 | 100,49 | 100,02 | 99,83 | 99,92 | 7.633 | 328.132.667 |
| 24/4/2024 | 100,07 | 100,00 | -0,28% | 99,61 | 100,26 | 99,90 | 99,98 | 100,00 | 3.912 | 425.508.987 |
| 23/4/2024 | 100,41 | 100,28 | -0,18% | 100,00 | 100,85 | 100,27 | 100,25 | 100,28 | 1.300 | 455.631.043 |
| 22/4/2024 | 101,12 | 100,46 | -0,63% | 100,12 | 101,13 | 100,59 | 100,41 | 100,46 | 3.942 | 420.710.949 |
| 19/4/2024 | 101,34 | 101,10 | -0,26% | 100,89 | 101,54 | 101,23 | 101,10 | 101,34 | 9.967 | 346.364.924 |