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.
RBHY11 - FII RB YIELD - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 80,21 | 79,06 | -0,91% | 78,26 | 80,30 | 79,00 | 79,06 | 79,45 | 218 | 40.204.475 |
| 16/4/2025 | 79,79 | 79,79 | +0,63% | 78,19 | 79,79 | 78,88 | 79,00 | 79,79 | 150 | 19.477.003 |
| 15/4/2025 | 80,18 | 79,29 | -1,12% | 78,80 | 80,18 | 79,23 | 79,29 | 79,34 | 131 | 12.153.958 |
| 14/4/2025 | 79,70 | 80,19 | +0,61% | 78,74 | 80,31 | 79,34 | 78,74 | 80,19 | 222 | 30.405.486 |
| 11/4/2025 | 79,11 | 79,70 | +1,49% | 78,15 | 82,99 | 79,96 | 79,08 | 81,52 | 179 | 45.444.853 |
| 10/4/2025 | 79,59 | 78,53 | +0,47% | 78,48 | 81,72 | 79,35 | 78,33 | 79,10 | 142 | 16.941.817 |
| 9/4/2025 | 79,55 | 78,16 | -1,77% | 78,16 | 81,89 | 79,28 | 78,16 | 78,99 | 155 | 36.414.894 |
| 8/4/2025 | 80,70 | 79,57 | -1,28% | 79,48 | 82,99 | 80,63 | 80,25 | 80,91 | 168 | 31.802.988 |
| 7/4/2025 | 80,69 | 80,60 | -1,10% | 80,34 | 83,90 | 81,28 | 80,60 | 81,10 | 111 | 10.990.093 |
| 4/4/2025 | 83,22 | 81,50 | -0,97% | 81,48 | 86,07 | 82,90 | 81,49 | 81,87 | 241 | 59.326.925 |
| 3/4/2025 | 83,14 | 82,30 | -0,90% | 82,20 | 84,99 | 83,68 | 82,30 | 83,04 | 106 | 11.607.127 |
| 2/4/2025 | 82,25 | 83,05 | +1,05% | 81,92 | 85,81 | 83,78 | 82,08 | 83,14 | 241 | 47.575.372 |
| 1/4/2025 | 83,74 | 82,19 | -1,86% | 81,24 | 84,50 | 81,94 | 82,06 | 82,24 | 96 | 23.730.356 |
| 31/3/2025 | 83,73 | 83,75 | +0,14% | 83,73 | 85,92 | 84,84 | 83,67 | 83,75 | 431 | 68.882.286 |
| 28/3/2025 | 85,00 | 83,63 | -1,77% | 83,32 | 86,52 | 84,72 | 83,66 | 85,77 | 252 | 70.557.328 |
| 27/3/2025 | 85,45 | 85,14 | -0,51% | 83,82 | 87,44 | 85,76 | 84,83 | 85,14 | 361 | 135.540.774 |
| 26/3/2025 | 85,85 | 85,58 | +0,68% | 82,42 | 92,98 | 85,46 | 85,59 | 87,00 | 280 | 102.194.141 |
| 25/3/2025 | 83,29 | 85,00 | +2,41% | 81,58 | 85,00 | 83,88 | 85,00 | 85,02 | 417 | 164.015.152 |
| 24/3/2025 | 83,30 | 83,00 | -0,36% | 80,84 | 83,30 | 82,47 | 81,92 | 83,00 | 63 | 10.110.985 |
| 21/3/2025 | 81,75 | 83,30 | +1,93% | 80,52 | 83,30 | 81,69 | 80,84 | 83,30 | 168 | 49.117.692 |
| 20/3/2025 | 81,84 | 81,72 | +0,96% | 79,98 | 81,84 | 81,29 | 81,27 | 81,70 | 69 | 12.698.882 |
| 19/3/2025 | 81,97 | 80,94 | +0,33% | 79,32 | 81,97 | 80,19 | 80,25 | 80,94 | 150 | 24.186.297 |
| 18/3/2025 | 80,67 | 80,67 | +1,75% | 78,61 | 80,67 | 79,27 | 78,64 | 80,67 | 223 | 67.121.138 |
| 17/3/2025 | 78,00 | 79,28 | +1,64% | 77,68 | 79,28 | 78,30 | 78,01 | 78,73 | 103 | 13.570.008 |
| 14/3/2025 | 77,93 | 78,00 | +0,09% | 77,00 | 78,00 | 77,45 | 77,35 | 78,00 | 99 | 10.216.615 |
| 13/3/2025 | 77,97 | 77,93 | +0,18% | 76,68 | 77,97 | 77,42 | 77,59 | 77,96 | 65 | 14.175.904 |
| 12/3/2025 | 78,00 | 77,79 | +1,46% | 76,44 | 78,00 | 77,21 | 77,21 | 77,78 | 113 | 8.501.604 |
| 11/3/2025 | 76,28 | 76,67 | +1,44% | 75,75 | 83,89 | 77,46 | 77,84 | 77,99 | 1.242 | 43.286.072 |
| 10/3/2025 | 75,93 | 75,58 | +0,56% | 75,00 | 76,60 | 75,61 | 75,57 | 75,84 | 133 | 19.410.631 |
| 7/3/2025 | 75,81 | 75,16 | +1,42% | 74,18 | 76,58 | 75,25 | 74,30 | 75,18 | 327 | 38.486.330 |
| 6/3/2025 | 74,79 | 74,11 | -0,82% | 74,11 | 75,16 | 74,70 | 74,11 | 74,78 | 110 | 20.707.112 |
| 5/3/2025 | 75,40 | 74,72 | -2,39% | 74,72 | 75,40 | 74,90 | 74,72 | 74,99 | 44 | 5.745.387 |
| 28/2/2025 | 75,77 | 76,55 | +1,24% | 75,73 | 76,56 | 76,03 | 76,45 | 76,55 | 113 | 12.211.871 |
| 27/2/2025 | 75,76 | 75,61 | -0,01% | 75,61 | 75,95 | 75,79 | 75,61 | 75,77 | 62 | 5.525.384 |
| 26/2/2025 | 75,60 | 75,62 | +0,03% | 75,45 | 76,00 | 75,84 | 75,61 | 75,95 | 139 | 19.310.786 |
| 25/2/2025 | 75,75 | 75,60 | +0,11% | 75,15 | 75,86 | 75,65 | 75,15 | 75,60 | 142 | 22.856.167 |
| 24/2/2025 | 75,55 | 75,52 | -0,04% | 74,90 | 75,80 | 75,25 | 75,52 | 75,74 | 97 | 16.209.617 |
| 21/2/2025 | 75,43 | 75,55 | +0,45% | 74,50 | 75,55 | 75,03 | 75,15 | 75,50 | 523 | 48.027.531 |
| 20/2/2025 | 75,05 | 75,21 | +0,21% | 74,42 | 75,55 | 74,78 | 74,53 | 75,21 | 120 | 17.687.061 |
| 19/2/2025 | 74,70 | 75,05 | +0,47% | 74,35 | 75,13 | 74,54 | 74,53 | 75,05 | 63 | 8.795.877 |
| 18/2/2025 | 75,30 | 74,70 | -0,81% | 74,20 | 75,32 | 74,46 | 74,38 | 74,70 | 66 | 12.912.322 |
| 17/2/2025 | 74,20 | 75,31 | +1,51% | 73,82 | 75,31 | 74,25 | 74,64 | 75,31 | 97 | 12.490.001 |
| 14/2/2025 | 73,99 | 74,19 | +0,86% | 73,61 | 74,45 | 74,00 | 73,61 | 74,45 | 88 | 18.433.811 |
| 13/2/2025 | 74,22 | 73,56 | -0,93% | 72,70 | 74,45 | 73,63 | 73,56 | 73,87 | 180 | 25.896.454 |
| 12/2/2025 | 73,76 | 74,25 | -0,34% | 73,76 | 74,50 | 74,01 | 74,00 | 74,22 | 93 | 13.247.947 |
| 11/2/2025 | 75,12 | 74,50 | -0,29% | 74,00 | 75,91 | 74,37 | 74,03 | 74,50 | 153 | 9.452.882 |
| 10/2/2025 | 75,92 | 74,72 | -0,40% | 74,53 | 75,92 | 74,82 | 74,72 | 74,90 | 87 | 13.020.214 |
| 7/2/2025 | 76,01 | 75,02 | -2,30% | 74,55 | 76,18 | 75,14 | 75,02 | 76,18 | 118 | 28.095.097 |
| 6/2/2025 | 75,68 | 76,79 | +1,65% | 74,47 | 76,79 | 75,79 | 74,67 | 76,79 | 157 | 26.384.699 |
| 5/2/2025 | 76,58 | 75,54 | -0,57% | 74,44 | 77,08 | 75,58 | 75,13 | 76,48 | 208 | 26.485.986 |
| 4/2/2025 | 75,99 | 75,97 | +1,75% | 74,30 | 76,58 | 75,59 | 74,63 | 75,97 | 82 | 13.856.153 |
| 3/2/2025 | 75,20 | 74,66 | -2,49% | 74,13 | 77,20 | 75,56 | 74,65 | 75,23 | 74 | 11.614.530 |
| 31/1/2025 | 75,47 | 76,57 | +1,66% | 75,47 | 76,57 | 75,65 | 75,78 | 76,57 | 27 | 2.950.731 |
| 30/1/2025 | 76,55 | 75,32 | -1,28% | 74,64 | 76,55 | 75,28 | 75,32 | 76,50 | 89 | 6.783.106 |
| 29/1/2025 | 75,86 | 76,30 | +2,14% | 74,06 | 76,30 | 75,14 | 74,62 | 76,30 | 217 | 22.453.540 |
| 28/1/2025 | 75,68 | 74,70 | -1,16% | 74,00 | 75,72 | 74,60 | 74,02 | 74,70 | 106 | 13.264.219 |
| 27/1/2025 | 75,02 | 75,58 | +0,75% | 75,00 | 76,92 | 75,52 | 75,00 | 75,58 | 90 | 11.268.712 |
| 24/1/2025 | 75,68 | 75,02 | -2,18% | 75,02 | 77,70 | 76,07 | 75,02 | 75,79 | 187 | 21.886.079 |
| 23/1/2025 | 75,68 | 76,69 | +0,42% | 75,68 | 77,75 | 76,50 | 75,71 | 76,70 | 125 | 17.398.235 |
| 22/1/2025 | 77,57 | 76,37 | -0,56% | 76,00 | 77,97 | 76,71 | 76,00 | 77,03 | 108 | 9.912.076 |
| 21/1/2025 | 77,12 | 76,80 | -0,83% | 76,34 | 78,82 | 77,25 | 76,42 | 77,91 | 141 | 12.746.773 |
| 20/1/2025 | 77,99 | 77,44 | -0,06% | 77,29 | 78,00 | 77,56 | 77,13 | 77,45 | 42 | 954.033 |
| 17/1/2025 | 78,24 | 77,49 | -0,97% | 76,65 | 78,24 | 77,41 | 77,09 | 77,49 | 135 | 3.994.385 |
| 16/1/2025 | 78,25 | 78,25 | 0,00% | 76,83 | 78,25 | 77,52 | 77,15 | 78,25 | 100 | 9.116.522 |
| 15/1/2025 | 78,20 | 78,25 | +0,06% | 75,08 | 78,25 | 77,43 | 78,05 | 78,25 | 456 | 55.877.645 |
| 14/1/2025 | 78,18 | 78,20 | +0,59% | 77,37 | 78,82 | 77,79 | 77,53 | 78,20 | 169 | 30.831.882 |
| 13/1/2025 | 79,95 | 77,74 | -0,63% | 77,12 | 79,95 | 77,77 | 77,17 | 77,74 | 290 | 29.608.932 |
| 10/1/2025 | 78,34 | 78,23 | -0,11% | 77,80 | 79,97 | 78,40 | 78,23 | 78,98 | 123 | 33.503.392 |
| 9/1/2025 | 78,02 | 78,32 | -0,71% | 78,02 | 80,67 | 79,08 | 78,32 | 78,53 | 90 | 9.063.469 |
| 8/1/2025 | 78,97 | 78,88 | +0,06% | 77,80 | 80,75 | 78,81 | 78,09 | 78,88 | 133 | 19.151.790 |
| 7/1/2025 | 79,50 | 78,83 | -0,52% | 77,34 | 80,74 | 78,70 | 78,28 | 78,98 | 1.062 | 30.704.564 |
| 6/1/2025 | 79,74 | 79,24 | +0,37% | 76,39 | 80,99 | 79,22 | 78,60 | 79,24 | 166 | 22.078.705 |
| 3/1/2025 | 80,25 | 78,95 | -1,62% | 78,46 | 81,95 | 79,64 | 78,95 | 80,09 | 165 | 62.415.386 |
| 2/1/2025 | 84,35 | 80,25 | +0,31% | 79,01 | 84,35 | 81,65 | 80,25 | 81,18 | 128 | 17.677.665 |
| 30/12/2024 | 81,50 | 80,00 | -1,14% | 78,05 | 84,46 | 81,05 | 80,00 | 81,74 | 243 | 33.128.581 |
| 27/12/2024 | 79,69 | 80,92 | +2,56% | 77,04 | 82,70 | 79,81 | 79,35 | 81,50 | 389 | 50.118.513 |
| 26/12/2024 | 78,15 | 78,90 | +3,64% | 74,66 | 78,90 | 76,40 | 76,67 | 78,90 | 310 | 52.232.859 |
| 23/12/2024 | 73,97 | 76,13 | +2,86% | 73,97 | 78,85 | 75,57 | 75,60 | 76,13 | 226 | 22.960.467 |
| 20/12/2024 | 75,19 | 74,01 | -0,50% | 74,00 | 78,98 | 75,04 | 74,00 | 74,64 | 164 | 24.909.019 |
| 19/12/2024 | 75,99 | 74,38 | -0,61% | 72,16 | 76,59 | 74,56 | 73,20 | 74,38 | 304 | 14.927.444 |
| 18/12/2024 | 76,54 | 74,84 | -2,72% | 74,70 | 78,40 | 76,99 | 74,70 | 75,00 | 269 | 23.823.412 |
| 17/12/2024 | 78,81 | 76,93 | -2,39% | 76,79 | 78,81 | 78,07 | 76,93 | 77,45 | 125 | 17.417.587 |
| 16/12/2024 | 78,95 | 78,81 | -0,98% | 78,54 | 79,97 | 79,26 | 78,52 | 79,40 | 86 | 17.746.429 |
| 13/12/2024 | 79,01 | 79,59 | +0,21% | 78,91 | 80,98 | 79,38 | 79,03 | 79,59 | 119 | 19.822.058 |
| 12/12/2024 | 81,94 | 79,42 | -2,07% | 79,41 | 82,10 | 80,98 | 79,35 | 80,51 | 232 | 29.194.077 |
| 11/12/2024 | 81,34 | 81,10 | -2,29% | 79,77 | 84,00 | 81,44 | 79,77 | 81,10 | 284 | 38.108.286 |
| 10/12/2024 | 81,50 | 83,00 | +1,83% | 80,76 | 85,00 | 82,25 | 81,50 | 83,00 | 204 | 37.771.036 |
| 9/12/2024 | 79,07 | 81,51 | +3,07% | 79,07 | 84,76 | 81,70 | 80,81 | 81,27 | 399 | 22.737.111 |
| 6/12/2024 | 79,00 | 79,08 | +0,30% | 77,27 | 80,61 | 79,18 | 78,71 | 80,77 | 188 | 29.450.121 |
| 5/12/2024 | 79,15 | 78,84 | -1,82% | 77,25 | 80,73 | 79,01 | 77,26 | 79,23 | 112 | 19.784.640 |
| 4/12/2024 | 80,36 | 80,30 | -0,07% | 79,19 | 81,11 | 80,19 | 80,30 | 80,39 | 106 | 27.010.297 |
| 3/12/2024 | 81,83 | 80,36 | -1,81% | 80,35 | 82,90 | 81,55 | 80,36 | 81,09 | 142 | 23.625.527 |
| 2/12/2024 | 82,80 | 81,84 | -1,47% | 80,45 | 82,99 | 81,89 | 80,46 | 81,85 | 132 | 14.880.103 |
| 29/11/2024 | 82,23 | 83,06 | +1,64% | 81,98 | 85,80 | 83,37 | 82,67 | 83,06 | 395 | 83.520.329 |
| 28/11/2024 | 86,08 | 81,72 | -4,61% | 81,72 | 87,00 | 83,94 | 81,72 | 82,23 | 2.116 | 60.903.420 |
| 27/11/2024 | 85,59 | 85,67 | -0,04% | 84,13 | 87,00 | 85,38 | 85,07 | 85,99 | 607 | 22.985.536 |
| 26/11/2024 | 83,15 | 85,70 | +2,15% | 83,15 | 87,00 | 85,14 | 84,04 | 85,70 | 835 | 42.036.795 |
| 25/11/2024 | 83,09 | 83,90 | +1,06% | 82,60 | 84,00 | 82,97 | 83,11 | 83,90 | 581 | 19.009.678 |
| 22/11/2024 | 82,49 | 83,02 | +0,61% | 81,51 | 83,02 | 82,38 | 82,98 | 83,19 | 607 | 19.120.660 |
| 21/11/2024 | 82,08 | 82,52 | +0,52% | 81,76 | 82,52 | 82,06 | 81,99 | 82,52 | 537 | 11.776.062 |
| 19/11/2024 | 81,29 | 82,09 | +0,85% | 81,29 | 82,61 | 82,12 | 81,87 | 82,06 | 545 | 17.608.090 |
| 18/11/2024 | 82,34 | 81,40 | -1,24% | 80,53 | 82,34 | 81,38 | 81,14 | 81,40 | 759 | 21.427.729 |
| 14/11/2024 | 80,08 | 82,42 | +1,39% | 80,08 | 82,80 | 81,41 | 81,20 | 82,42 | 981 | 26.395.357 |
| 13/11/2024 | 80,99 | 81,29 | +0,38% | 79,01 | 81,36 | 80,32 | 80,85 | 81,29 | 739 | 47.160.251 |
| 12/11/2024 | 81,45 | 80,98 | -0,58% | 80,80 | 81,45 | 81,04 | 80,82 | 81,00 | 656 | 30.448.238 |
| 11/11/2024 | 81,79 | 81,45 | -0,67% | 80,90 | 83,23 | 81,52 | 81,26 | 81,45 | 1.186 | 65.200.080 |
| 8/11/2024 | 82,01 | 82,00 | -0,02% | 81,78 | 83,41 | 82,25 | 81,85 | 82,14 | 162 | 22.750.354 |
| 7/11/2024 | 81,91 | 82,02 | -1,24% | 81,91 | 83,42 | 82,63 | 82,02 | 82,47 | 144 | 18.178.783 |
| 6/11/2024 | 83,46 | 83,05 | +0,06% | 81,77 | 83,46 | 82,63 | 83,00 | 83,05 | 122 | 12.924.262 |
| 5/11/2024 | 83,99 | 83,00 | -0,14% | 81,53 | 84,00 | 82,98 | 82,76 | 83,00 | 207 | 20.580.046 |
| 4/11/2024 | 84,00 | 83,12 | -1,05% | 80,90 | 84,00 | 82,53 | 82,86 | 83,50 | 217 | 31.124.205 |
| 1/11/2024 | 84,40 | 84,00 | -1,18% | 81,69 | 84,40 | 83,45 | 83,51 | 84,00 | 130 | 28.958.791 |
| 31/10/2024 | 84,97 | 85,00 | 0,00% | 84,37 | 85,89 | 85,12 | 85,00 | 85,04 | 113 | 14.564.353 |
| 30/10/2024 | 85,00 | 85,00 | +0,02% | 84,68 | 86,00 | 85,13 | 85,00 | 85,48 | 951 | 18.465.132 |
| 29/10/2024 | 85,00 | 84,98 | -0,02% | 84,42 | 87,10 | 85,47 | 84,98 | 85,22 | 124 | 20.181.788 |
| 28/10/2024 | 84,90 | 85,00 | 0,00% | 83,71 | 85,00 | 84,95 | 84,94 | 86,50 | 42 | 10.755.417 |
| 25/10/2024 | 83,70 | 85,00 | +1,74% | 83,70 | 87,51 | 85,32 | 84,20 | 84,99 | 330 | 46.902.000 |
| 24/10/2024 | 85,00 | 83,55 | -0,75% | 83,40 | 85,00 | 83,87 | 83,55 | 83,71 | 109 | 7.289.024 |
| 23/10/2024 | 85,00 | 84,18 | -0,98% | 84,18 | 86,00 | 85,06 | 84,18 | 84,26 | 54 | 9.875.801 |
| 22/10/2024 | 84,21 | 85,01 | -0,13% | 84,18 | 85,84 | 84,96 | 84,70 | 84,99 | 185 | 14.044.170 |
| 21/10/2024 | 85,35 | 85,12 | +0,56% | 83,09 | 85,35 | 84,11 | 83,98 | 85,12 | 137 | 11.211.890 |
| 18/10/2024 | 84,96 | 84,65 | +0,45% | 83,01 | 86,19 | 84,44 | 84,60 | 84,92 | 363 | 56.061.192 |
| 17/10/2024 | 85,19 | 84,27 | -0,51% | 82,56 | 85,19 | 84,12 | 84,27 | 84,40 | 785 | 34.105.539 |
| 16/10/2024 | 84,71 | 84,70 | -0,35% | 84,51 | 86,20 | 85,32 | 84,52 | 84,70 | 151 | 18.983.832 |
| 15/10/2024 | 85,52 | 85,00 | -0,61% | 84,48 | 86,20 | 85,39 | 84,75 | 85,00 | 639 | 14.072.653 |
| 14/10/2024 | 85,52 | 85,52 | +1,00% | 84,76 | 86,21 | 85,63 | 85,52 | 85,53 | 49 | 4.632.876 |
| 11/10/2024 | 85,01 | 84,67 | -0,45% | 84,31 | 85,50 | 84,64 | 84,68 | 84,99 | 65 | 10.521.335 |
| 10/10/2024 | 86,49 | 85,05 | -0,93% | 84,29 | 87,14 | 85,85 | 85,05 | 85,92 | 421 | 27.723.184 |
| 9/10/2024 | 86,31 | 85,85 | +0,09% | 85,69 | 88,10 | 86,58 | 85,85 | 85,86 | 146 | 26.088.094 |
| 8/10/2024 | 86,40 | 85,77 | +0,18% | 85,02 | 86,40 | 85,43 | 85,20 | 85,77 | 104 | 10.269.372 |
| 7/10/2024 | 85,14 | 85,62 | +0,38% | 85,14 | 86,49 | 85,82 | 85,50 | 85,62 | 97 | 32.047.353 |
| 4/10/2024 | 85,13 | 85,30 | -0,09% | 84,98 | 88,10 | 86,05 | 85,02 | 85,70 | 172 | 40.383.993 |
| 3/10/2024 | 85,12 | 85,38 | -0,09% | 85,12 | 85,70 | 85,45 | 85,20 | 85,39 | 37 | 2.375.528 |
| 2/10/2024 | 85,10 | 85,46 | +0,64% | 85,10 | 86,19 | 85,50 | 85,45 | 85,51 | 92 | 13.646.771 |
| 1/10/2024 | 85,37 | 84,92 | -1,03% | 84,77 | 85,37 | 84,94 | 84,92 | 84,93 | 184 | 48.216.348 |
| 30/9/2024 | 86,31 | 85,80 | -0,51% | 85,06 | 86,31 | 85,46 | 85,47 | 85,80 | 1.783 | 26.340.718 |
| 26/9/2024 | 86,87 | 86,24 | -0,74% | 82,03 | 86,87 | 85,68 | 85,61 | 86,22 | 2.026 | 103.546.438 |
| 25/9/2024 | 87,31 | 86,88 | -0,89% | 86,01 | 87,57 | 86,58 | 86,87 | 86,88 | 1.828 | 26.037.042 |
| 24/9/2024 | 88,06 | 87,66 | -0,92% | 87,19 | 88,85 | 87,59 | 87,25 | 87,66 | 1.838 | 31.535.412 |
| 23/9/2024 | 89,29 | 88,47 | -0,58% | 87,03 | 89,29 | 87,94 | 88,40 | 89,00 | 196 | 38.812.105 |
| 20/9/2024 | 88,85 | 88,99 | +0,12% | 88,40 | 89,31 | 88,88 | 88,89 | 88,99 | 68 | 4.373.144 |
| 19/9/2024 | 89,15 | 88,88 | -0,30% | 88,87 | 89,31 | 89,13 | 88,88 | 89,20 | 56 | 4.108.905 |
| 18/9/2024 | 89,41 | 89,15 | -0,19% | 89,09 | 89,41 | 89,30 | 89,15 | 89,32 | 23 | 1.125.229 |
| 17/9/2024 | 88,65 | 89,32 | +0,82% | 88,65 | 89,82 | 88,75 | 89,06 | 89,32 | 53 | 14.866.989 |
| 16/9/2024 | 88,98 | 88,59 | -0,64% | 88,00 | 89,50 | 88,54 | 88,65 | 89,21 | 263 | 24.871.662 |
| 13/9/2024 | 89,20 | 89,16 | +0,01% | 88,70 | 89,59 | 89,14 | 89,16 | 89,18 | 113 | 20.431.365 |
| 12/9/2024 | 89,87 | 89,15 | -0,39% | 88,54 | 89,90 | 89,07 | 89,15 | 89,19 | 134 | 11.161.656 |
| 11/9/2024 | 89,50 | 89,50 | 0,00% | 89,27 | 89,51 | 89,40 | 89,50 | 89,69 | 65 | 11.292.324 |
| 10/9/2024 | 89,21 | 89,50 | -0,50% | 89,21 | 90,00 | 89,59 | 89,42 | 89,51 | 51 | 9.944.932 |
| 9/9/2024 | 90,20 | 89,95 | -0,28% | 89,95 | 90,47 | 90,06 | 89,95 | 89,99 | 59 | 7.376.707 |
| 6/9/2024 | 90,04 | 90,20 | +0,18% | 90,00 | 90,26 | 90,07 | 90,08 | 90,20 | 44 | 3.711.172 |
| 5/9/2024 | 90,30 | 90,04 | -0,21% | 89,95 | 90,30 | 90,13 | 89,95 | 90,14 | 24 | 504.735 |
| 4/9/2024 | 91,06 | 90,23 | -0,73% | 89,66 | 91,06 | 90,13 | 89,90 | 90,19 | 73 | 8.058.483 |
| 3/9/2024 | 89,10 | 90,89 | +1,89% | 89,10 | 96,00 | 91,98 | 90,00 | 90,89 | 1.233 | 31.100.699 |
| 2/9/2024 | 89,88 | 89,20 | -1,11% | 88,83 | 89,88 | 89,16 | 89,15 | 89,21 | 82 | 17.807.059 |
| 30/8/2024 | 90,19 | 90,20 | +0,22% | 89,92 | 90,38 | 90,19 | 90,21 | 90,30 | 74 | 8.018.654 |
| 29/8/2024 | 89,51 | 90,00 | +0,16% | 89,36 | 90,36 | 89,93 | 89,90 | 90,20 | 48 | 6.457.676 |
| 28/8/2024 | 89,97 | 89,86 | -0,35% | 89,00 | 90,60 | 89,41 | 89,56 | 89,85 | 1.045 | 56.877.990 |
| 27/8/2024 | 90,99 | 90,18 | -0,89% | 89,90 | 91,09 | 90,29 | 89,96 | 90,41 | 433 | 24.144.954 |
| 26/8/2024 | 89,90 | 90,99 | +1,21% | 89,62 | 92,30 | 90,63 | 90,22 | 90,99 | 127 | 19.105.966 |
| 23/8/2024 | 89,65 | 89,90 | +0,28% | 89,65 | 89,90 | 89,70 | 89,65 | 89,90 | 309 | 4.826.105 |
| 22/8/2024 | 89,93 | 89,65 | -0,33% | 89,12 | 89,93 | 89,63 | 89,20 | 89,68 | 65 | 4.867.321 |
| 21/8/2024 | 89,15 | 89,95 | +0,21% | 89,15 | 89,95 | 89,77 | 89,65 | 89,95 | 40 | 4.138.558 |
| 20/8/2024 | 89,98 | 89,76 | -0,24% | 89,31 | 89,98 | 89,55 | 89,76 | 89,84 | 63 | 12.027.159 |
| 19/8/2024 | 89,95 | 89,98 | +0,04% | 89,94 | 90,00 | 89,95 | 89,95 | 89,98 | 36 | 7.142.263 |
| 16/8/2024 | 89,90 | 89,94 | +0,20% | 89,56 | 89,99 | 89,93 | 89,70 | 89,94 | 58 | 8.615.915 |
| 15/8/2024 | 89,54 | 89,76 | +0,25% | 89,50 | 89,85 | 89,61 | 89,51 | 89,76 | 66 | 2.571.884 |
| 14/8/2024 | 90,00 | 89,54 | -0,51% | 88,70 | 90,00 | 89,28 | 89,10 | 89,90 | 119 | 10.865.934 |
| 13/8/2024 | 88,61 | 90,00 | +1,55% | 88,50 | 90,00 | 89,01 | 89,58 | 90,00 | 582 | 14.126.329 |
| 12/8/2024 | 88,63 | 88,63 | -0,01% | 88,07 | 89,21 | 88,45 | 88,24 | 88,63 | 385 | 13.144.555 |
| 9/8/2024 | 90,14 | 88,64 | -0,67% | 87,94 | 90,70 | 88,82 | 88,63 | 88,71 | 1.351 | 64.968.387 |
| 8/8/2024 | 89,62 | 89,24 | -0,42% | 89,00 | 90,68 | 89,44 | 89,24 | 89,67 | 1.613 | 28.086.269 |
| 7/8/2024 | 90,02 | 89,62 | -0,49% | 89,62 | 90,02 | 89,96 | 89,62 | 89,88 | 31 | 1.133.518 |
| 6/8/2024 | 90,01 | 90,06 | -0,39% | 90,01 | 90,50 | 90,21 | 90,02 | 90,06 | 38 | 2.020.787 |
| 5/8/2024 | 90,90 | 90,41 | -0,21% | 89,45 | 91,30 | 90,37 | 90,40 | 90,50 | 111 | 13.835.811 |
| 2/8/2024 | 89,82 | 90,60 | +0,88% | 89,07 | 92,48 | 90,52 | 90,60 | 90,63 | 177 | 18.947.869 |
| 1/8/2024 | 90,19 | 89,81 | -0,76% | 87,77 | 91,08 | 89,71 | 89,83 | 90,12 | 225 | 23.253.663 |
| 31/7/2024 | 90,50 | 90,50 | +0,31% | 89,98 | 90,50 | 90,29 | 90,25 | 90,50 | 156 | 14.735.334 |
| 30/7/2024 | 90,49 | 90,22 | +0,45% | 89,82 | 90,50 | 90,20 | 90,16 | 90,23 | 33 | 1.073.410 |
| 29/7/2024 | 89,94 | 89,82 | -0,13% | 89,80 | 90,50 | 89,96 | 89,82 | 90,02 | 68 | 3.103.921 |
| 26/7/2024 | 90,00 | 89,94 | -0,03% | 89,90 | 90,00 | 89,94 | 89,92 | 89,94 | 22 | 2.203.663 |
| 25/7/2024 | 90,00 | 89,97 | +0,07% | 89,90 | 90,00 | 89,90 | 89,97 | 89,98 | 18 | 2.625.326 |
| 24/7/2024 | 90,03 | 89,91 | -0,13% | 89,90 | 90,03 | 89,96 | 89,91 | 90,00 | 35 | 12.361.358 |
| 23/7/2024 | 90,45 | 90,03 | -0,19% | 90,03 | 90,45 | 90,07 | 90,03 | 90,05 | 47 | 4.188.421 |
| 22/7/2024 | 91,09 | 90,20 | -0,77% | 90,20 | 91,45 | 90,70 | 90,20 | 90,40 | 72 | 11.210.589 |
| 19/7/2024 | 90,39 | 90,90 | +0,56% | 90,00 | 91,49 | 90,75 | 90,41 | 90,90 | 56 | 6.488.856 |
| 18/7/2024 | 90,09 | 90,39 | +0,43% | 90,09 | 90,40 | 90,35 | 90,25 | 90,40 | 27 | 1.689.608 |
| 17/7/2024 | 90,13 | 90,00 | -0,35% | 89,30 | 90,62 | 90,02 | 90,00 | 90,11 | 99 | 11.136.632 |
| 16/7/2024 | 90,29 | 90,32 | +0,24% | 90,25 | 90,59 | 90,37 | 90,20 | 90,50 | 24 | 1.120.651 |
| 15/7/2024 | 89,71 | 90,10 | -0,21% | 89,71 | 90,34 | 90,11 | 90,10 | 90,27 | 68 | 5.713.161 |
| 12/7/2024 | 90,54 | 90,29 | -0,29% | 89,86 | 90,64 | 90,14 | 90,00 | 90,44 | 68 | 12.999.174 |
| 11/7/2024 | 91,56 | 90,55 | -0,72% | 89,02 | 92,28 | 90,14 | 90,50 | 90,55 | 1.503 | 100.661.573 |
| 10/7/2024 | 92,30 | 91,21 | -1,21% | 90,20 | 92,30 | 91,46 | 91,20 | 91,57 | 133 | 19.995.317 |
| 9/7/2024 | 90,19 | 92,33 | +2,70% | 90,19 | 97,00 | 92,78 | 91,71 | 92,30 | 808 | 115.800.692 |
| 8/7/2024 | 90,23 | 89,90 | -0,09% | 89,66 | 90,23 | 89,87 | 89,90 | 90,05 | 40 | 5.122.782 |
| 5/7/2024 | 90,48 | 89,98 | -0,35% | 89,02 | 90,48 | 89,53 | 89,72 | 89,98 | 128 | 12.588.922 |
| 4/7/2024 | 89,58 | 90,30 | +1,52% | 88,91 | 91,00 | 90,13 | 89,25 | 90,30 | 283 | 29.716.783 |
| 3/7/2024 | 89,61 | 88,95 | -0,74% | 88,70 | 89,61 | 89,05 | 88,95 | 89,04 | 82 | 7.916.761 |
| 2/7/2024 | 89,61 | 89,61 | 0,00% | 89,57 | 89,61 | 89,60 | 89,60 | 89,61 | 135 | 14.578.078 |
| 1/7/2024 | 89,74 | 89,61 | -0,86% | 89,10 | 89,76 | 89,43 | 89,60 | 89,61 | 77 | 7.404.947 |
| 28/6/2024 | 89,91 | 90,39 | +0,55% | 89,80 | 90,39 | 89,97 | 90,30 | 90,39 | 85 | 11.795.324 |
| 27/6/2024 | 89,51 | 89,90 | -0,07% | 89,50 | 90,09 | 89,83 | 89,67 | 89,90 | 47 | 4.402.120 |
| 26/6/2024 | 89,41 | 89,96 | +0,63% | 89,41 | 90,00 | 89,90 | 89,63 | 89,99 | 63 | 10.339.229 |
| 25/6/2024 | 89,91 | 89,40 | -0,57% | 89,25 | 89,94 | 89,51 | 89,40 | 89,59 | 64 | 9.873.005 |
| 24/6/2024 | 89,94 | 89,91 | -0,03% | 89,50 | 89,96 | 89,88 | 89,58 | 89,94 | 86 | 7.226.614 |
| 21/6/2024 | 89,70 | 89,94 | +0,28% | 89,68 | 90,09 | 89,84 | 89,94 | 89,98 | 58 | 2.326.998 |
| 20/6/2024 | 90,14 | 89,69 | -0,50% | 89,69 | 90,14 | 89,77 | 89,69 | 89,95 | 53 | 1.427.349 |
| 19/6/2024 | 90,14 | 90,14 | +0,18% | 89,93 | 90,14 | 90,03 | 89,93 | 90,14 | 202 | 3.493.412 |
| 18/6/2024 | 90,25 | 89,98 | -0,35% | 89,18 | 90,25 | 89,67 | 89,90 | 89,98 | 333 | 13.719.763 |
| 17/6/2024 | 89,80 | 90,30 | +0,56% | 89,69 | 90,30 | 90,03 | 89,98 | 90,30 | 219 | 4.600.673 |
| 14/6/2024 | 89,98 | 89,80 | 0,00% | 89,69 | 90,37 | 89,97 | 89,80 | 90,16 | 86 | 5.920.448 |
| 13/6/2024 | 89,42 | 89,80 | +0,13% | 88,01 | 89,94 | 89,22 | 89,80 | 90,21 | 128 | 31.585.934 |
| 12/6/2024 | 89,97 | 89,68 | -0,12% | 89,40 | 91,30 | 90,20 | 89,65 | 90,38 | 113 | 12.303.313 |
| 11/6/2024 | 89,42 | 89,79 | +0,10% | 89,35 | 89,82 | 89,76 | 89,79 | 89,96 | 196 | 6.660.366 |
| 10/6/2024 | 90,35 | 89,70 | -0,71% | 89,20 | 90,35 | 89,58 | 89,70 | 89,95 | 77 | 14.547.940 |
| 7/6/2024 | 90,34 | 90,34 | 0,00% | 89,91 | 90,78 | 90,30 | 90,33 | 90,34 | 55 | 4.406.932 |
| 6/6/2024 | 90,10 | 90,34 | +0,29% | 89,89 | 90,34 | 90,09 | 90,30 | 90,53 | 184 | 16.324.334 |
| 5/6/2024 | 90,20 | 90,08 | -0,23% | 88,53 | 90,26 | 89,50 | 89,90 | 89,99 | 111 | 10.892.718 |
| 4/6/2024 | 90,90 | 90,29 | -0,67% | 88,99 | 90,90 | 89,99 | 89,84 | 90,48 | 253 | 35.879.238 |
| 3/6/2024 | 90,85 | 90,90 | -0,22% | 89,65 | 91,40 | 90,86 | 90,90 | 91,29 | 167 | 28.131.277 |
| 31/5/2024 | 90,92 | 91,10 | +0,74% | 90,46 | 91,34 | 91,09 | 91,10 | 91,15 | 67 | 2.468.723 |
| 29/5/2024 | 89,84 | 90,43 | -0,14% | 89,84 | 91,27 | 90,64 | 90,43 | 91,20 | 120 | 21.655.204 |
| 28/5/2024 | 91,00 | 90,56 | -0,17% | 89,63 | 91,29 | 90,67 | 90,09 | 90,40 | 144 | 20.356.173 |
| 27/5/2024 | 89,66 | 90,71 | +0,19% | 89,66 | 91,30 | 90,58 | 90,69 | 90,87 | 96 | 7.618.506 |
| 24/5/2024 | 90,70 | 90,54 | +0,27% | 89,67 | 90,92 | 90,36 | 90,54 | 90,60 | 133 | 10.555.077 |
| 23/5/2024 | 90,14 | 90,30 | +0,30% | 90,13 | 91,06 | 90,65 | 90,33 | 90,36 | 65 | 4.777.507 |
| 22/5/2024 | 90,33 | 90,03 | -0,34% | 90,03 | 90,35 | 90,34 | 90,04 | 90,42 | 35 | 5.411.502 |
| 21/5/2024 | 91,30 | 90,34 | -0,92% | 89,00 | 91,30 | 90,11 | 89,90 | 90,70 | 250 | 17.157.505 |
| 20/5/2024 | 90,74 | 91,18 | +0,48% | 90,74 | 91,39 | 90,98 | 91,00 | 91,18 | 56 | 11.809.450 |
| 17/5/2024 | 90,15 | 90,74 | +0,82% | 89,68 | 91,49 | 90,43 | 90,11 | 90,71 | 205 | 22.310.756 |
| 16/5/2024 | 89,90 | 90,00 | +0,11% | 89,00 | 90,72 | 89,70 | 90,00 | 90,20 | 101 | 17.877.346 |
| 15/5/2024 | 89,72 | 89,90 | 0,00% | 89,72 | 91,97 | 90,82 | 89,90 | 89,96 | 83 | 19.799.070 |
| 14/5/2024 | 89,51 | 89,90 | +0,11% | 89,51 | 90,00 | 89,92 | 89,72 | 89,90 | 63 | 18.983.158 |
| 13/5/2024 | 90,40 | 89,80 | -0,66% | 89,01 | 92,00 | 90,09 | 89,50 | 89,96 | 149 | 21.406.711 |
| 10/5/2024 | 90,36 | 90,40 | +0,46% | 88,74 | 90,43 | 89,90 | 90,40 | 90,43 | 751 | 12.388.275 |
| 9/5/2024 | 89,62 | 89,99 | +0,40% | 89,53 | 90,31 | 89,98 | 89,60 | 89,99 | 114 | 41.491.325 |
| 8/5/2024 | 88,68 | 89,63 | +1,07% | 88,51 | 89,94 | 89,24 | 89,51 | 89,63 | 598 | 13.627.384 |
| 7/5/2024 | 88,91 | 88,68 | -0,25% | 88,65 | 89,22 | 88,79 | 88,68 | 89,06 | 120 | 10.149.199 |
| 6/5/2024 | 88,70 | 88,90 | +0,28% | 88,70 | 89,06 | 88,95 | 88,78 | 88,90 | 47 | 3.540.277 |
| 3/5/2024 | 88,90 | 88,65 | -0,28% | 88,62 | 90,48 | 89,07 | 88,66 | 89,25 | 231 | 24.095.919 |
| 2/5/2024 | 88,96 | 88,90 | -1,20% | 88,82 | 89,00 | 88,92 | 88,87 | 88,90 | 306 | 11.693.065 |
| 30/4/2024 | 89,50 | 89,98 | +0,67% | 89,40 | 90,10 | 89,72 | 89,98 | 89,99 | 149 | 9.286.189 |
| 29/4/2024 | 89,60 | 89,38 | -0,30% | 89,25 | 89,93 | 89,60 | 89,38 | 89,89 | 239 | 20.896.053 |
| 26/4/2024 | 89,22 | 89,65 | +0,57% | 89,22 | 89,77 | 89,59 | 89,53 | 89,65 | 59 | 4.873.787 |
| 25/4/2024 | 89,69 | 89,14 | -0,51% | 89,14 | 89,69 | 89,42 | 89,14 | 89,20 | 42 | 4.408.843 |
| 24/4/2024 | 89,45 | 89,60 | +0,22% | 89,13 | 89,61 | 89,40 | 89,36 | 89,61 | 69 | 11.765.410 |
| 23/4/2024 | 89,20 | 89,40 | +0,34% | 89,13 | 89,43 | 89,25 | 89,25 | 89,43 | 39 | 1.669.087 |
| 22/4/2024 | 89,22 | 89,10 | -0,27% | 89,10 | 89,53 | 89,24 | 89,10 | 89,45 | 79 | 14.573.234 |
| 19/4/2024 | 89,25 | 89,34 | -0,06% | 89,15 | 89,43 | 89,29 | 89,34 | 89,83 | 151 | 6.072.240 |