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.
RBED11 - FII RIOB ED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 94,01 | 93,55 | -0,39% | 92,62 | 94,70 | 93,41 | 93,31 | 94,20 | 167 | 22.502.915 |
| 20/1/2025 | 94,20 | 93,92 | -0,30% | 93,04 | 94,98 | 93,44 | 93,23 | 93,93 | 181 | 28.443.699 |
| 17/1/2025 | 95,90 | 94,20 | -1,77% | 93,09 | 95,90 | 94,15 | 93,69 | 94,20 | 134 | 17.682.640 |
| 16/1/2025 | 96,68 | 95,90 | -0,81% | 95,25 | 96,68 | 95,59 | 95,90 | 95,95 | 98 | 21.165.029 |
| 15/1/2025 | 95,21 | 96,68 | +1,54% | 94,75 | 96,99 | 96,00 | 96,68 | 96,70 | 127 | 21.140.245 |
| 14/1/2025 | 98,00 | 95,21 | -1,79% | 92,94 | 98,14 | 94,67 | 95,20 | 96,75 | 133 | 24.094.006 |
| 13/1/2025 | 98,87 | 96,95 | -1,94% | 96,74 | 98,90 | 97,70 | 96,82 | 97,49 | 74 | 5.158.661 |
| 10/1/2025 | 98,70 | 98,87 | +0,17% | 98,00 | 98,99 | 98,66 | 97,17 | 99,01 | 77 | 8.553.839 |
| 9/1/2025 | 101,00 | 98,70 | -2,28% | 98,70 | 101,36 | 99,12 | 98,70 | 100,00 | 73 | 4.569.751 |
| 8/1/2025 | 103,90 | 101,00 | -0,15% | 99,80 | 103,90 | 100,81 | 99,99 | 101,00 | 304 | 48.633.824 |
| 7/1/2025 | 102,01 | 101,15 | +0,15% | 101,00 | 103,95 | 102,72 | 101,15 | 101,49 | 1.152 | 17.833.403 |
| 6/1/2025 | 102,00 | 101,00 | -1,86% | 100,50 | 102,81 | 101,30 | 101,00 | 101,48 | 86 | 11.436.811 |
| 3/1/2025 | 101,00 | 102,91 | +1,89% | 99,78 | 102,91 | 100,78 | 101,05 | 102,91 | 75 | 9.735.431 |
| 2/1/2025 | 99,57 | 101,00 | +1,44% | 99,57 | 105,00 | 102,06 | 100,50 | 101,09 | 58 | 11.084.686 |
| 30/12/2024 | 99,00 | 99,57 | +0,58% | 99,00 | 103,50 | 100,50 | 99,57 | 101,89 | 87 | 9.206.119 |
| 27/12/2024 | 97,99 | 99,00 | +1,25% | 96,70 | 99,50 | 98,26 | 98,60 | 99,00 | 119 | 17.992.828 |
| 26/12/2024 | 97,02 | 97,78 | +0,80% | 96,03 | 98,99 | 97,03 | 97,29 | 98,10 | 132 | 14.448.629 |
| 23/12/2024 | 95,30 | 97,00 | +1,66% | 94,00 | 99,00 | 96,79 | 97,00 | 98,50 | 124 | 22.330.946 |
| 20/12/2024 | 91,86 | 95,42 | +3,88% | 91,86 | 95,42 | 93,32 | 94,95 | 95,39 | 176 | 21.773.138 |
| 19/12/2024 | 94,99 | 91,86 | -1,23% | 90,22 | 94,99 | 91,85 | 91,86 | 92,43 | 198 | 17.286.577 |
| 18/12/2024 | 93,60 | 93,00 | -0,65% | 92,00 | 94,98 | 92,83 | 92,00 | 93,05 | 167 | 18.956.460 |
| 17/12/2024 | 93,10 | 93,61 | -1,46% | 92,20 | 95,20 | 94,04 | 92,20 | 93,62 | 225 | 19.824.785 |
| 16/12/2024 | 95,00 | 95,00 | +1,55% | 92,40 | 96,00 | 94,40 | 94,50 | 95,25 | 162 | 17.096.530 |
| 13/12/2024 | 92,50 | 93,55 | +1,10% | 92,00 | 93,59 | 92,79 | 93,55 | 93,95 | 1.468 | 41.088.032 |
| 12/12/2024 | 96,17 | 92,53 | -2,62% | 92,00 | 96,17 | 93,32 | 92,52 | 93,44 | 176 | 15.576.774 |
| 11/12/2024 | 96,30 | 95,02 | -1,43% | 95,00 | 97,37 | 96,17 | 95,02 | 95,49 | 120 | 15.022.674 |
| 10/12/2024 | 97,00 | 96,40 | -0,62% | 95,00 | 97,69 | 96,71 | 96,40 | 97,10 | 126 | 23.984.832 |
| 9/12/2024 | 97,26 | 97,00 | -0,27% | 96,00 | 97,75 | 97,09 | 97,00 | 97,70 | 199 | 23.448.526 |
| 6/12/2024 | 94,50 | 97,26 | +2,38% | 94,50 | 97,50 | 96,84 | 97,26 | 97,40 | 132 | 12.115.432 |
| 5/12/2024 | 98,21 | 95,00 | -3,06% | 90,00 | 98,21 | 94,39 | 95,00 | 95,90 | 285 | 35.381.021 |
| 4/12/2024 | 101,99 | 98,00 | -3,92% | 98,00 | 101,99 | 98,83 | 98,00 | 98,99 | 303 | 31.548.422 |
| 3/12/2024 | 104,20 | 102,00 | -2,11% | 101,00 | 104,94 | 102,43 | 101,02 | 102,00 | 206 | 25.220.460 |
| 2/12/2024 | 108,50 | 104,20 | -5,44% | 101,80 | 108,50 | 104,05 | 104,19 | 104,50 | 391 | 112.810.054 |
| 29/11/2024 | 110,01 | 110,19 | +0,26% | 109,70 | 110,99 | 110,14 | 110,19 | 110,20 | 115 | 16.719.302 |
| 28/11/2024 | 110,20 | 109,90 | -0,27% | 109,85 | 112,19 | 110,40 | 109,90 | 110,05 | 173 | 38.212.088 |
| 27/11/2024 | 110,05 | 110,20 | +0,17% | 109,54 | 112,35 | 111,41 | 110,20 | 111,47 | 976 | 49.444.352 |
| 26/11/2024 | 109,62 | 110,01 | -0,94% | 109,62 | 111,00 | 110,37 | 110,01 | 110,78 | 1.222 | 59.348.079 |
| 25/11/2024 | 111,58 | 111,05 | -0,50% | 109,00 | 111,58 | 110,49 | 110,37 | 111,06 | 348 | 66.144.068 |
| 22/11/2024 | 110,03 | 111,61 | +1,46% | 108,66 | 111,66 | 110,18 | 110,46 | 111,60 | 1.176 | 77.645.330 |
| 21/11/2024 | 108,51 | 110,00 | +1,38% | 108,50 | 110,30 | 109,46 | 109,67 | 110,00 | 2.250 | 199.701.912 |
| 19/11/2024 | 107,66 | 108,50 | +0,79% | 107,66 | 110,30 | 108,06 | 108,50 | 109,41 | 600 | 1.057.024.821 |
| 18/11/2024 | 109,00 | 107,65 | -0,32% | 107,12 | 110,00 | 108,02 | 107,65 | 107,69 | 350 | 996.645.611 |
| 14/11/2024 | 106,80 | 108,00 | +1,24% | 106,80 | 113,00 | 110,50 | 108,00 | 109,00 | 407 | 103.740.892 |
| 13/11/2024 | 107,07 | 106,68 | -0,45% | 106,05 | 107,16 | 106,81 | 106,50 | 106,86 | 290 | 54.911.854 |
| 12/11/2024 | 110,58 | 107,16 | -3,09% | 107,16 | 110,90 | 109,31 | 107,16 | 108,05 | 429 | 92.175.869 |
| 11/11/2024 | 114,00 | 110,58 | -3,76% | 110,24 | 114,00 | 111,24 | 110,58 | 110,81 | 775 | 161.015.079 |
| 8/11/2024 | 114,83 | 114,90 | +0,06% | 114,59 | 116,00 | 115,06 | 114,60 | 114,90 | 126 | 16.913.963 |
| 7/11/2024 | 116,43 | 114,83 | -1,38% | 114,54 | 116,43 | 115,57 | 114,85 | 116,20 | 121 | 14.978.651 |
| 6/11/2024 | 115,61 | 116,44 | +1,25% | 113,80 | 117,00 | 115,20 | 115,18 | 116,44 | 149 | 21.750.080 |
| 5/11/2024 | 116,10 | 115,00 | -0,90% | 113,03 | 117,57 | 114,21 | 114,99 | 115,62 | 341 | 24.933.466 |
| 4/11/2024 | 119,00 | 116,05 | -3,24% | 116,00 | 119,99 | 118,24 | 116,05 | 117,58 | 169 | 29.099.874 |
| 1/11/2024 | 124,00 | 119,93 | -4,89% | 118,04 | 124,00 | 119,34 | 118,16 | 119,90 | 256 | 12.579.222 |
| 31/10/2024 | 126,98 | 126,10 | -0,69% | 125,12 | 127,85 | 126,62 | 126,00 | 126,10 | 124 | 17.500.054 |
| 30/10/2024 | 126,00 | 126,98 | +0,78% | 125,31 | 127,00 | 126,53 | 126,00 | 126,98 | 76 | 11.767.438 |
| 29/10/2024 | 125,02 | 126,00 | +0,48% | 125,00 | 127,84 | 125,80 | 127,00 | 127,48 | 120 | 28.305.070 |
| 28/10/2024 | 127,20 | 125,40 | -0,47% | 125,03 | 127,97 | 125,74 | 125,20 | 125,96 | 115 | 14.284.620 |
| 25/10/2024 | 128,00 | 125,99 | -1,18% | 125,01 | 128,00 | 126,35 | 125,99 | 127,85 | 132 | 15.352.484 |
| 24/10/2024 | 128,70 | 127,50 | -0,86% | 123,30 | 128,70 | 127,45 | 126,42 | 127,50 | 132 | 18.735.418 |
| 23/10/2024 | 129,80 | 128,60 | -0,92% | 128,60 | 129,80 | 129,16 | 128,60 | 128,69 | 63 | 13.342.398 |
| 22/10/2024 | 129,69 | 129,80 | +0,08% | 129,31 | 130,80 | 129,94 | 129,80 | 129,81 | 56 | 8.433.352 |
| 21/10/2024 | 129,58 | 129,69 | +0,08% | 129,58 | 130,85 | 130,03 | 129,70 | 130,39 | 72 | 3.445.899 |
| 18/10/2024 | 129,50 | 129,58 | -1,01% | 129,31 | 131,40 | 129,93 | 129,58 | 130,60 | 224 | 14.097.584 |
| 17/10/2024 | 130,02 | 130,90 | +0,68% | 128,55 | 132,00 | 130,18 | 130,90 | 130,98 | 120 | 17.366.749 |
| 16/10/2024 | 129,69 | 130,01 | +1,25% | 128,51 | 132,23 | 130,79 | 130,01 | 132,21 | 89 | 16.231.715 |
| 15/10/2024 | 129,70 | 128,40 | -0,78% | 128,40 | 131,00 | 129,70 | 128,40 | 130,94 | 131 | 20.935.116 |
| 14/10/2024 | 129,17 | 129,41 | +1,54% | 127,47 | 132,22 | 129,66 | 129,41 | 129,60 | 195 | 31.080.159 |
| 11/10/2024 | 126,70 | 127,45 | +0,60% | 126,67 | 129,43 | 127,46 | 127,45 | 128,00 | 126 | 13.639.190 |
| 10/10/2024 | 128,85 | 126,69 | -1,68% | 126,50 | 129,43 | 127,77 | 126,69 | 126,70 | 193 | 15.613.887 |
| 9/10/2024 | 128,76 | 128,85 | -0,06% | 127,96 | 129,95 | 128,60 | 127,98 | 128,85 | 127 | 11.343.371 |
| 8/10/2024 | 128,90 | 128,93 | +0,02% | 128,76 | 129,98 | 129,07 | 128,93 | 129,31 | 117 | 10.712.895 |
| 7/10/2024 | 129,79 | 128,90 | -0,53% | 128,90 | 129,99 | 129,37 | 128,60 | 128,90 | 85 | 8.072.753 |
| 4/10/2024 | 129,85 | 129,59 | -0,13% | 128,90 | 129,85 | 129,37 | 128,90 | 129,59 | 87 | 9.146.732 |
| 3/10/2024 | 129,30 | 129,76 | +0,40% | 129,30 | 130,64 | 129,74 | 129,31 | 129,99 | 131 | 9.030.518 |
| 2/10/2024 | 129,89 | 129,24 | -0,55% | 129,07 | 129,90 | 129,58 | 129,24 | 129,49 | 85 | 11.727.836 |
| 1/10/2024 | 128,66 | 129,95 | -0,03% | 128,66 | 130,79 | 129,48 | 129,48 | 129,89 | 118 | 19.837.786 |
| 30/9/2024 | 130,01 | 129,99 | +0,32% | 128,54 | 132,90 | 130,62 | 130,00 | 132,86 | 156 | 10.293.069 |
| 26/9/2024 | 129,00 | 129,58 | +0,84% | 128,50 | 129,85 | 129,10 | 129,33 | 129,59 | 145 | 17.235.474 |
| 25/9/2024 | 130,99 | 128,50 | -1,90% | 128,45 | 131,58 | 129,30 | 128,51 | 128,99 | 224 | 35.119.953 |
| 24/9/2024 | 128,79 | 130,99 | +1,94% | 128,79 | 131,76 | 130,15 | 130,78 | 130,99 | 141 | 13.718.446 |
| 23/9/2024 | 133,00 | 128,50 | -2,65% | 128,50 | 133,00 | 131,41 | 129,18 | 130,20 | 197 | 15.033.616 |
| 20/9/2024 | 133,00 | 132,00 | -0,75% | 131,40 | 133,00 | 132,38 | 132,00 | 132,69 | 156 | 14.363.901 |
| 19/9/2024 | 133,95 | 133,00 | -0,71% | 133,00 | 133,95 | 133,28 | 132,50 | 133,00 | 98 | 13.728.826 |
| 18/9/2024 | 133,80 | 133,95 | +0,65% | 133,50 | 134,43 | 133,77 | 133,68 | 133,95 | 136 | 18.366.864 |
| 17/9/2024 | 135,08 | 133,09 | -1,35% | 133,03 | 136,47 | 134,18 | 133,09 | 133,78 | 235 | 25.616.359 |
| 16/9/2024 | 136,46 | 134,91 | -0,21% | 134,90 | 136,46 | 135,33 | 134,90 | 134,98 | 120 | 15.062.551 |
| 13/9/2024 | 136,39 | 135,19 | -0,88% | 135,00 | 136,39 | 135,52 | 135,19 | 135,34 | 219 | 16.005.681 |
| 12/9/2024 | 136,54 | 136,39 | +0,29% | 136,14 | 136,54 | 136,44 | 136,20 | 136,39 | 63 | 4.870.992 |
| 11/9/2024 | 137,01 | 136,00 | -0,74% | 134,67 | 137,13 | 136,11 | 136,00 | 136,58 | 129 | 7.336.398 |
| 10/9/2024 | 136,99 | 137,01 | -0,01% | 134,50 | 137,01 | 135,83 | 135,24 | 137,01 | 3.275 | 187.581.948 |
| 9/9/2024 | 137,01 | 137,02 | -0,13% | 136,97 | 137,21 | 137,02 | 137,02 | 137,10 | 154 | 79.939.193 |
| 6/9/2024 | 136,16 | 137,20 | +0,15% | 136,16 | 137,23 | 136,99 | 137,14 | 137,20 | 110 | 23.056.594 |
| 5/9/2024 | 137,10 | 137,00 | -0,07% | 136,90 | 137,10 | 137,03 | 136,99 | 137,05 | 72 | 10.236.367 |
| 4/9/2024 | 137,00 | 137,09 | +0,07% | 136,90 | 137,09 | 136,99 | 137,03 | 137,09 | 80 | 43.209.572 |
| 3/9/2024 | 136,99 | 137,00 | 0,00% | 136,90 | 137,35 | 137,03 | 137,00 | 137,02 | 108 | 17.362.591 |
| 2/9/2024 | 137,00 | 137,00 | -0,44% | 135,50 | 137,05 | 136,96 | 136,62 | 137,02 | 366 | 46.869.641 |
| 30/8/2024 | 136,95 | 137,61 | +0,30% | 136,95 | 137,89 | 137,22 | 137,22 | 137,61 | 157 | 12.446.178 |
| 29/8/2024 | 137,20 | 137,20 | +0,34% | 136,94 | 137,21 | 137,08 | 136,93 | 137,20 | 87 | 6.703.386 |
| 28/8/2024 | 137,00 | 136,73 | -0,20% | 136,73 | 137,29 | 136,97 | 136,73 | 137,07 | 241 | 29.901.777 |
| 27/8/2024 | 137,17 | 137,00 | -0,19% | 137,00 | 137,99 | 137,12 | 137,00 | 137,05 | 103 | 15.248.681 |
| 26/8/2024 | 137,48 | 137,26 | -0,16% | 137,00 | 137,48 | 137,18 | 137,25 | 137,34 | 153 | 26.737.358 |
| 23/8/2024 | 137,01 | 137,48 | -0,22% | 136,72 | 138,00 | 137,48 | 137,48 | 137,71 | 202 | 13.748.873 |
| 22/8/2024 | 137,00 | 137,78 | +0,20% | 137,00 | 138,00 | 137,66 | 137,06 | 137,62 | 98 | 7.971.072 |
| 21/8/2024 | 136,68 | 137,50 | +0,61% | 136,65 | 137,51 | 137,27 | 137,50 | 137,79 | 102 | 65.808.601 |
| 20/8/2024 | 135,70 | 136,66 | +0,18% | 135,70 | 136,66 | 136,16 | 136,50 | 136,66 | 182 | 33.619.290 |
| 19/8/2024 | 136,68 | 136,41 | -0,20% | 136,00 | 136,68 | 136,45 | 136,41 | 136,56 | 136 | 25.912.627 |
| 16/8/2024 | 136,25 | 136,68 | +0,32% | 136,00 | 136,69 | 136,40 | 136,35 | 136,68 | 169 | 14.036.082 |
| 15/8/2024 | 136,15 | 136,25 | +0,18% | 136,00 | 136,25 | 136,13 | 136,24 | 136,25 | 133 | 10.768.505 |
| 14/8/2024 | 135,70 | 136,00 | +0,22% | 135,70 | 136,00 | 135,85 | 135,90 | 136,15 | 197 | 25.187.835 |
| 13/8/2024 | 135,86 | 135,70 | -0,14% | 135,70 | 136,40 | 135,86 | 135,70 | 135,94 | 279 | 54.480.961 |
| 12/8/2024 | 134,95 | 135,89 | +0,70% | 134,75 | 135,94 | 135,44 | 135,68 | 135,85 | 493 | 17.594.263 |
| 9/8/2024 | 133,30 | 134,95 | +0,56% | 133,30 | 135,18 | 134,69 | 134,73 | 135,00 | 199 | 19.826.493 |
| 8/8/2024 | 134,67 | 134,20 | -0,68% | 133,20 | 136,00 | 134,76 | 134,21 | 134,50 | 260 | 25.779.935 |
| 7/8/2024 | 135,08 | 135,12 | -0,06% | 134,22 | 135,98 | 135,21 | 135,00 | 135,18 | 156 | 11.993.207 |
| 6/8/2024 | 136,00 | 135,20 | -0,28% | 135,10 | 136,00 | 135,37 | 135,10 | 135,20 | 118 | 14.742.273 |
| 5/8/2024 | 136,70 | 135,58 | -0,82% | 135,00 | 136,70 | 135,51 | 135,55 | 135,58 | 247 | 17.277.993 |
| 2/8/2024 | 137,05 | 136,70 | +0,14% | 136,37 | 137,06 | 136,80 | 136,50 | 136,79 | 193 | 15.116.635 |
| 1/8/2024 | 138,11 | 136,51 | -1,08% | 136,51 | 138,11 | 137,04 | 136,51 | 137,03 | 145 | 11.758.302 |
| 31/7/2024 | 137,95 | 138,00 | -0,14% | 137,11 | 138,34 | 137,95 | 138,00 | 138,11 | 192 | 12.774.414 |
| 30/7/2024 | 137,65 | 138,20 | +0,35% | 137,65 | 138,22 | 138,04 | 137,87 | 138,09 | 80 | 9.097.329 |
| 29/7/2024 | 138,36 | 137,72 | -0,46% | 137,71 | 138,36 | 137,95 | 137,72 | 137,99 | 121 | 11.491.288 |
| 26/7/2024 | 137,99 | 138,36 | +0,49% | 137,65 | 138,36 | 137,95 | 137,90 | 138,36 | 183 | 28.832.848 |
| 25/7/2024 | 137,98 | 137,69 | -0,14% | 137,11 | 137,99 | 137,73 | 137,68 | 137,98 | 115 | 10.881.330 |
| 24/7/2024 | 137,33 | 137,88 | +0,41% | 137,28 | 137,99 | 137,78 | 137,54 | 137,88 | 114 | 12.758.722 |
| 23/7/2024 | 137,95 | 137,32 | -0,42% | 137,00 | 137,95 | 137,46 | 137,45 | 137,56 | 89 | 8.096.945 |
| 22/7/2024 | 137,90 | 137,90 | -0,01% | 136,95 | 137,94 | 137,45 | 137,90 | 137,95 | 243 | 26.143.792 |
| 19/7/2024 | 136,20 | 137,91 | +1,40% | 136,20 | 137,98 | 136,85 | 137,00 | 137,91 | 127 | 13.028.831 |
| 18/7/2024 | 137,50 | 136,00 | -1,00% | 136,00 | 137,50 | 136,26 | 136,00 | 136,53 | 186 | 35.782.914 |
| 17/7/2024 | 137,50 | 137,38 | +0,24% | 136,10 | 137,50 | 136,87 | 137,15 | 137,38 | 194 | 34.656.636 |
| 16/7/2024 | 138,00 | 137,05 | -0,65% | 137,01 | 138,01 | 137,63 | 137,05 | 137,50 | 147 | 14.066.450 |
| 15/7/2024 | 137,94 | 137,94 | 0,00% | 137,00 | 138,00 | 137,72 | 137,93 | 137,94 | 123 | 19.638.985 |
| 12/7/2024 | 137,58 | 137,94 | +0,28% | 137,20 | 138,47 | 137,82 | 137,94 | 137,95 | 155 | 13.203.186 |
| 11/7/2024 | 137,50 | 137,55 | +0,03% | 137,48 | 138,50 | 137,83 | 137,55 | 137,77 | 251 | 19.118.126 |
| 10/7/2024 | 138,28 | 137,51 | -0,36% | 137,50 | 138,91 | 137,75 | 137,51 | 137,55 | 461 | 23.570.724 |
| 9/7/2024 | 136,67 | 138,00 | +1,43% | 136,67 | 139,10 | 138,43 | 138,01 | 138,88 | 265 | 111.441.952 |
| 8/7/2024 | 135,56 | 136,06 | -0,38% | 135,50 | 136,58 | 136,00 | 136,00 | 136,06 | 111 | 6.337.682 |
| 5/7/2024 | 133,09 | 136,58 | +2,65% | 133,09 | 137,82 | 136,03 | 135,66 | 136,58 | 145 | 8.202.635 |
| 4/7/2024 | 132,00 | 133,06 | +0,80% | 132,00 | 134,62 | 133,63 | 133,08 | 134,39 | 261 | 18.655.393 |
| 3/7/2024 | 131,91 | 132,00 | +0,07% | 131,21 | 133,15 | 132,37 | 131,89 | 132,00 | 248 | 15.407.985 |
| 2/7/2024 | 131,64 | 131,91 | +0,69% | 131,14 | 132,87 | 131,85 | 131,90 | 132,55 | 384 | 27.003.653 |
| 1/7/2024 | 138,48 | 131,00 | -5,26% | 129,99 | 138,48 | 132,61 | 130,85 | 131,00 | 430 | 59.025.032 |
| 28/6/2024 | 138,91 | 138,28 | -0,12% | 137,02 | 138,91 | 137,83 | 138,10 | 138,22 | 186 | 21.364.751 |
| 27/6/2024 | 138,44 | 138,45 | +0,82% | 138,35 | 138,45 | 138,40 | 138,36 | 138,45 | 69 | 10.463.667 |
| 26/6/2024 | 137,70 | 137,32 | +0,48% | 136,72 | 137,71 | 137,36 | 137,38 | 137,48 | 193 | 9.038.595 |
| 25/6/2024 | 137,29 | 136,66 | -1,26% | 136,65 | 138,39 | 137,21 | 136,67 | 137,58 | 191 | 29.048.867 |
| 24/6/2024 | 138,08 | 138,41 | +0,24% | 137,27 | 138,90 | 138,33 | 137,40 | 138,42 | 140 | 13.695.291 |
| 21/6/2024 | 138,29 | 138,08 | -0,12% | 138,00 | 138,91 | 138,40 | 138,08 | 138,50 | 150 | 9.798.858 |
| 20/6/2024 | 138,49 | 138,25 | +0,18% | 138,02 | 138,60 | 138,46 | 138,04 | 138,29 | 78 | 13.002.172 |
| 19/6/2024 | 138,16 | 138,00 | +0,13% | 137,20 | 138,16 | 137,99 | 138,00 | 138,13 | 76 | 13.385.762 |
| 18/6/2024 | 136,24 | 137,82 | -0,40% | 136,24 | 138,45 | 137,96 | 136,84 | 137,82 | 155 | 19.770.278 |
| 17/6/2024 | 138,99 | 138,38 | -0,42% | 136,00 | 138,99 | 138,23 | 137,24 | 138,38 | 186 | 26.665.259 |
| 14/6/2024 | 139,04 | 138,97 | +0,12% | 138,60 | 139,05 | 138,84 | 138,70 | 138,95 | 145 | 17.813.235 |
| 13/6/2024 | 138,83 | 138,80 | -0,44% | 138,62 | 139,14 | 138,95 | 138,90 | 139,04 | 108 | 18.536.504 |
| 12/6/2024 | 139,87 | 139,41 | -0,33% | 138,70 | 139,87 | 139,28 | 138,94 | 139,41 | 132 | 19.541.177 |
| 11/6/2024 | 138,60 | 139,87 | -0,34% | 138,50 | 140,34 | 139,34 | 139,25 | 139,88 | 454 | 25.053.787 |
| 10/6/2024 | 139,43 | 140,35 | +0,66% | 138,34 | 141,98 | 139,23 | 139,76 | 140,35 | 347 | 18.852.428 |
| 7/6/2024 | 137,99 | 139,43 | +0,58% | 137,99 | 139,45 | 138,52 | 138,89 | 139,44 | 673 | 29.298.079 |
| 6/6/2024 | 138,32 | 138,62 | +0,42% | 138,32 | 139,48 | 139,00 | 138,62 | 138,68 | 147 | 7.673.294 |
| 5/6/2024 | 138,52 | 138,04 | -0,24% | 138,04 | 140,98 | 139,33 | 138,04 | 138,89 | 393 | 40.755.431 |
| 4/6/2024 | 139,01 | 138,37 | +0,82% | 138,04 | 140,50 | 138,77 | 138,30 | 138,38 | 176 | 11.421.419 |
| 3/6/2024 | 141,26 | 137,24 | -2,84% | 135,00 | 144,89 | 140,45 | 137,24 | 139,00 | 266 | 23.568.830 |
| 31/5/2024 | 143,60 | 141,25 | -1,64% | 141,25 | 144,96 | 143,33 | 141,25 | 143,87 | 178 | 12.039.741 |
| 29/5/2024 | 143,40 | 143,60 | -0,17% | 143,40 | 144,03 | 143,71 | 143,60 | 143,92 | 112 | 10.002.601 |
| 28/5/2024 | 144,58 | 143,85 | -0,51% | 143,65 | 144,59 | 144,00 | 143,84 | 143,85 | 179 | 11.002.167 |
| 27/5/2024 | 144,63 | 144,59 | -0,03% | 143,40 | 144,63 | 144,15 | 144,45 | 144,60 | 120 | 10.249.170 |
| 24/5/2024 | 143,60 | 144,63 | +0,92% | 143,60 | 145,94 | 145,04 | 144,60 | 144,63 | 203 | 31.533.825 |
| 23/5/2024 | 144,88 | 143,31 | -0,99% | 142,42 | 144,88 | 144,22 | 143,30 | 144,09 | 105 | 10.644.006 |
| 22/5/2024 | 142,16 | 144,75 | +1,82% | 142,16 | 144,99 | 144,10 | 144,41 | 144,72 | 260 | 32.021.178 |
| 21/5/2024 | 141,74 | 142,16 | +0,32% | 140,03 | 142,53 | 141,37 | 141,78 | 142,16 | 180 | 28.671.521 |
| 20/5/2024 | 141,28 | 141,71 | +0,30% | 141,20 | 142,50 | 141,94 | 141,73 | 142,47 | 181 | 13.953.210 |
| 17/5/2024 | 141,19 | 141,28 | +0,43% | 140,03 | 141,28 | 140,98 | 141,26 | 141,28 | 202 | 8.797.237 |
| 16/5/2024 | 140,14 | 140,68 | +0,39% | 140,07 | 141,27 | 140,90 | 140,80 | 141,19 | 121 | 10.116.862 |
| 15/5/2024 | 139,83 | 140,14 | +0,78% | 139,61 | 140,16 | 140,01 | 140,09 | 140,14 | 134 | 10.851.026 |
| 14/5/2024 | 140,60 | 139,05 | -0,56% | 139,00 | 140,60 | 139,85 | 139,06 | 139,62 | 179 | 14.348.694 |
| 13/5/2024 | 142,00 | 139,83 | -1,47% | 139,11 | 142,00 | 140,15 | 139,86 | 140,59 | 133 | 16.987.389 |
| 10/5/2024 | 140,58 | 141,92 | +1,19% | 139,99 | 142,48 | 140,96 | 141,92 | 142,00 | 1.124 | 24.090.440 |
| 9/5/2024 | 140,56 | 140,25 | -0,01% | 139,10 | 140,58 | 140,09 | 140,25 | 140,48 | 225 | 7.242.681 |
| 8/5/2024 | 140,80 | 140,27 | +0,19% | 140,00 | 141,06 | 140,88 | 140,21 | 140,79 | 144 | 26.866.361 |
| 7/5/2024 | 140,96 | 140,01 | -0,68% | 139,91 | 141,20 | 140,54 | 140,00 | 140,41 | 112 | 7.505.192 |
| 6/5/2024 | 139,45 | 140,97 | +1,24% | 139,10 | 140,99 | 139,93 | 140,38 | 140,97 | 178 | 16.917.537 |
| 3/5/2024 | 141,33 | 139,25 | -0,32% | 139,02 | 141,35 | 139,51 | 139,25 | 139,46 | 754 | 14.760.583 |
| 2/5/2024 | 141,35 | 139,70 | -1,83% | 139,00 | 141,35 | 139,74 | 139,70 | 139,96 | 193 | 19.005.947 |
| 30/4/2024 | 141,52 | 142,31 | -0,81% | 141,35 | 143,94 | 142,04 | 142,30 | 142,80 | 498 | 10.696.046 |
| 29/4/2024 | 141,23 | 143,47 | +1,59% | 140,77 | 143,95 | 141,52 | 141,50 | 143,47 | 92 | 6.269.383 |
| 26/4/2024 | 139,73 | 141,22 | +1,49% | 139,73 | 141,97 | 140,95 | 141,09 | 141,21 | 222 | 16.604.408 |
| 25/4/2024 | 141,99 | 139,14 | -0,17% | 139,00 | 141,99 | 139,86 | 139,15 | 139,58 | 188 | 8.979.442 |
| 24/4/2024 | 139,04 | 139,37 | +0,25% | 139,03 | 140,72 | 139,94 | 139,28 | 139,37 | 178 | 19.228.412 |
| 23/4/2024 | 141,05 | 139,02 | -1,40% | 139,00 | 142,52 | 140,15 | 139,01 | 139,29 | 162 | 19.144.713 |
| 22/4/2024 | 142,00 | 141,00 | -0,68% | 140,90 | 142,19 | 141,44 | 140,99 | 141,00 | 165 | 18.500.900 |
| 19/4/2024 | 142,26 | 141,96 | +0,01% | 141,50 | 142,26 | 141,94 | 141,58 | 141,98 | 171 | 11.469.507 |
| 18/4/2024 | 142,00 | 141,95 | +0,31% | 141,71 | 142,69 | 141,91 | 141,90 | 141,95 | 97 | 7.294.582 |
| 17/4/2024 | 142,49 | 141,51 | -0,35% | 141,51 | 142,95 | 142,26 | 141,51 | 141,92 | 194 | 12.917.401 |
| 16/4/2024 | 142,81 | 142,01 | +0,67% | 141,41 | 143,36 | 141,88 | 142,00 | 143,24 | 210 | 17.749.296 |
| 15/4/2024 | 143,60 | 141,06 | -1,77% | 141,01 | 143,60 | 141,75 | 141,06 | 141,96 | 402 | 40.328.384 |
| 12/4/2024 | 144,83 | 143,60 | -0,55% | 141,98 | 144,90 | 142,92 | 142,50 | 143,60 | 330 | 25.096.843 |
| 11/4/2024 | 146,37 | 144,40 | -0,50% | 143,65 | 146,49 | 144,65 | 144,15 | 144,42 | 231 | 9.691.736 |
| 10/4/2024 | 144,15 | 145,12 | +0,67% | 143,54 | 146,86 | 144,99 | 144,12 | 145,12 | 1.205 | 60.316.374 |
| 9/4/2024 | 144,21 | 144,15 | -0,01% | 144,03 | 144,99 | 144,41 | 144,03 | 144,15 | 341 | 10.239.241 |
| 8/4/2024 | 143,88 | 144,17 | +0,20% | 143,88 | 144,84 | 144,29 | 144,17 | 144,21 | 185 | 14.732.925 |
| 5/4/2024 | 140,98 | 143,88 | +2,14% | 140,60 | 146,00 | 144,00 | 143,88 | 144,50 | 325 | 39.571.219 |
| 4/4/2024 | 141,11 | 140,87 | -0,17% | 140,03 | 141,81 | 140,80 | 140,16 | 140,88 | 168 | 19.544.011 |
| 3/4/2024 | 142,28 | 141,11 | +0,15% | 141,11 | 142,48 | 141,63 | 141,01 | 141,49 | 134 | 14.362.001 |
| 2/4/2024 | 142,30 | 140,90 | -1,15% | 140,49 | 142,57 | 141,07 | 141,00 | 141,99 | 256 | 37.625.585 |
| 1/4/2024 | 143,90 | 142,54 | -2,13% | 139,33 | 143,90 | 142,43 | 141,08 | 142,54 | 245 | 25.140.229 |
| 28/3/2024 | 143,00 | 145,64 | +1,56% | 141,99 | 145,78 | 144,56 | 145,64 | 145,65 | 251 | 38.569.863 |
| 27/3/2024 | 144,80 | 143,40 | -1,10% | 143,08 | 144,80 | 144,12 | 143,08 | 143,40 | 203 | 20.335.471 |
| 26/3/2024 | 144,43 | 144,99 | +0,85% | 142,00 | 145,75 | 142,43 | 144,57 | 144,99 | 630 | 238.378.504 |
| 25/3/2024 | 143,40 | 143,77 | +0,32% | 143,31 | 144,20 | 143,77 | 143,77 | 144,08 | 206 | 17.526.096 |
| 22/3/2024 | 143,74 | 143,31 | -0,33% | 142,60 | 143,74 | 143,18 | 143,31 | 143,36 | 175 | 8.720.116 |
| 21/3/2024 | 145,00 | 143,78 | -0,84% | 142,61 | 145,16 | 143,85 | 143,25 | 143,82 | 781 | 34.725.451 |
| 20/3/2024 | 145,37 | 145,00 | -0,25% | 144,90 | 145,75 | 145,39 | 144,95 | 145,00 | 196 | 22.666.899 |
| 19/3/2024 | 145,42 | 145,37 | -0,03% | 145,30 | 145,99 | 145,42 | 145,37 | 145,50 | 164 | 18.003.485 |
| 18/3/2024 | 145,35 | 145,42 | +0,05% | 144,85 | 145,47 | 145,25 | 145,42 | 146,40 | 369 | 29.601.954 |
| 15/3/2024 | 145,10 | 145,35 | -0,01% | 144,62 | 147,49 | 145,63 | 145,35 | 145,40 | 242 | 25.703.739 |
| 14/3/2024 | 146,40 | 145,36 | -1,06% | 145,05 | 146,40 | 145,65 | 145,07 | 145,36 | 108 | 22.169.386 |
| 13/3/2024 | 147,09 | 146,92 | -0,12% | 146,33 | 147,09 | 146,72 | 146,50 | 146,92 | 74 | 6.837.350 |
| 12/3/2024 | 146,76 | 147,10 | +0,23% | 145,91 | 147,99 | 147,24 | 146,32 | 147,10 | 607 | 15.180.580 |
| 11/3/2024 | 146,70 | 146,76 | +0,04% | 145,62 | 146,98 | 146,27 | 146,76 | 146,98 | 156 | 19.337.587 |
| 8/3/2024 | 146,94 | 146,70 | -0,17% | 146,43 | 146,95 | 146,70 | 0,00 | 0,00 | 86 | 9.550.745 |
| 7/3/2024 | 146,98 | 146,95 | -0,01% | 146,00 | 146,98 | 146,63 | 146,93 | 146,95 | 132 | 10.689.359 |
| 6/3/2024 | 146,21 | 146,97 | +0,45% | 145,80 | 146,97 | 146,45 | 146,50 | 146,96 | 136 | 17.193.626 |
| 5/3/2024 | 146,83 | 146,31 | -0,35% | 146,26 | 146,98 | 146,59 | 146,31 | 146,50 | 96 | 17.166.104 |
| 4/3/2024 | 146,96 | 146,82 | -0,10% | 146,20 | 146,97 | 146,76 | 146,82 | 146,86 | 93 | 9.745.138 |
| 1/3/2024 | 149,68 | 146,97 | -1,81% | 146,20 | 149,68 | 147,15 | 146,80 | 146,98 | 216 | 15.657.291 |
| 29/2/2024 | 148,21 | 149,68 | +1,00% | 147,13 | 149,68 | 148,05 | 147,95 | 149,68 | 145 | 22.682.676 |
| 28/2/2024 | 148,12 | 148,20 | +0,05% | 148,12 | 149,00 | 148,25 | 148,13 | 149,49 | 172 | 43.615.712 |
| 27/2/2024 | 148,15 | 148,12 | +0,01% | 148,09 | 148,64 | 148,29 | 148,12 | 148,14 | 80 | 7.889.039 |
| 26/2/2024 | 148,99 | 148,10 | -0,44% | 148,00 | 149,49 | 148,51 | 148,15 | 148,57 | 152 | 15.801.613 |
| 23/2/2024 | 149,34 | 148,76 | +0,01% | 148,70 | 149,49 | 148,85 | 0,00 | 0,00 | 174 | 13.635.147 |
| 22/2/2024 | 147,96 | 148,75 | +1,19% | 147,08 | 149,32 | 148,09 | 147,20 | 148,91 | 109 | 10.026.285 |
| 21/2/2024 | 148,00 | 147,00 | -0,05% | 147,00 | 148,00 | 147,27 | 147,00 | 147,60 | 111 | 8.306.394 |
| 20/2/2024 | 149,13 | 147,07 | -1,30% | 147,03 | 149,14 | 148,74 | 147,08 | 147,99 | 208 | 24.305.142 |
| 19/2/2024 | 149,50 | 149,00 | -0,18% | 148,21 | 149,50 | 148,92 | 148,94 | 149,00 | 350 | 25.540.723 |
| 16/2/2024 | 149,89 | 149,27 | -0,41% | 149,26 | 150,00 | 149,32 | 149,26 | 149,38 | 361 | 50.622.190 |
| 15/2/2024 | 149,27 | 149,89 | +0,42% | 148,99 | 150,60 | 149,56 | 149,29 | 149,89 | 507 | 26.144.098 |
| 14/2/2024 | 149,28 | 149,27 | -0,01% | 148,50 | 150,00 | 149,09 | 149,14 | 149,27 | 149 | 15.535.881 |
| 9/2/2024 | 149,56 | 149,28 | -0,19% | 148,99 | 150,50 | 149,76 | 0,00 | 0,00 | 180 | 18.345.607 |
| 8/2/2024 | 149,41 | 149,56 | +0,34% | 149,05 | 149,64 | 149,30 | 149,42 | 149,62 | 60 | 6.046.667 |
| 7/2/2024 | 149,00 | 149,05 | +0,03% | 149,00 | 149,39 | 149,09 | 149,05 | 149,15 | 67 | 6.321.503 |
| 6/2/2024 | 149,06 | 149,00 | -0,04% | 148,86 | 149,22 | 149,01 | 149,00 | 149,10 | 778 | 18.910.049 |
| 5/2/2024 | 149,01 | 149,06 | +0,03% | 148,83 | 149,10 | 149,00 | 148,87 | 149,06 | 289 | 31.141.321 |
| 2/2/2024 | 149,30 | 149,01 | -0,19% | 149,00 | 149,30 | 149,09 | 149,00 | 149,13 | 86 | 15.342.224 |
| 1/2/2024 | 148,01 | 149,29 | -0,01% | 148,00 | 149,30 | 148,98 | 148,69 | 149,29 | 226 | 42.162.770 |
| 31/1/2024 | 149,01 | 149,30 | +0,19% | 149,00 | 149,42 | 149,19 | 149,30 | 149,41 | 76 | 10.921.061 |
| 30/1/2024 | 149,00 | 149,01 | +0,01% | 148,52 | 149,41 | 149,07 | 149,00 | 149,15 | 105 | 11.568.197 |
| 29/1/2024 | 148,56 | 149,00 | +0,31% | 148,50 | 149,17 | 148,78 | 149,00 | 149,05 | 97 | 6.248.843 |
| 26/1/2024 | 148,51 | 148,54 | +0,02% | 148,16 | 149,10 | 148,84 | 148,53 | 149,04 | 129 | 12.845.637 |
| 25/1/2024 | 148,68 | 148,51 | -0,11% | 148,51 | 149,09 | 148,95 | 148,24 | 148,40 | 79 | 10.396.768 |
| 24/1/2024 | 148,69 | 148,68 | -0,01% | 148,00 | 148,98 | 148,69 | 148,67 | 148,68 | 95 | 7.033.507 |
| 23/1/2024 | 148,90 | 148,69 | -0,14% | 148,07 | 149,00 | 148,73 | 148,69 | 148,95 | 108 | 13.921.552 |
| 22/1/2024 | 149,47 | 148,90 | -0,27% | 148,37 | 149,64 | 149,17 | 148,85 | 148,90 | 114 | 24.240.435 |