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.
RBRF11 - FII RBRALPHA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,34 | 6,40 | +0,95% | 6,34 | 6,46 | 6,41 | 6,40 | 6,45 | 8.187 | 281.319.024 |
| 20/1/2025 | 6,38 | 6,34 | -0,63% | 6,30 | 6,47 | 6,35 | 6,33 | 6,34 | 15.636 | 208.741.202 |
| 17/1/2025 | 6,39 | 6,38 | -0,16% | 6,25 | 6,45 | 6,36 | 6,37 | 6,38 | 30.326 | 235.481.104 |
| 16/1/2025 | 6,45 | 6,39 | -0,93% | 6,38 | 6,48 | 6,43 | 6,39 | 6,40 | 11.957 | 164.523.473 |
| 15/1/2025 | 6,36 | 6,45 | +1,42% | 6,35 | 6,45 | 6,40 | 6,43 | 6,45 | 6.751 | 192.289.841 |
| 14/1/2025 | 6,37 | 6,36 | -0,78% | 6,33 | 6,45 | 6,35 | 6,36 | 6,37 | 8.958 | 116.467.309 |
| 13/1/2025 | 6,38 | 6,41 | -1,54% | 6,34 | 6,44 | 6,37 | 6,39 | 6,41 | 8.314 | 118.611.858 |
| 10/1/2025 | 6,43 | 6,51 | +0,93% | 6,43 | 6,54 | 6,49 | 6,46 | 6,51 | 18.021 | 146.254.925 |
| 9/1/2025 | 6,49 | 6,45 | -0,46% | 6,41 | 6,55 | 6,46 | 6,44 | 6,45 | 8.546 | 127.664.455 |
| 8/1/2025 | 6,50 | 6,48 | -0,31% | 6,47 | 6,57 | 6,51 | 6,48 | 6,49 | 7.055 | 220.971.154 |
| 7/1/2025 | 6,55 | 6,50 | -0,76% | 6,50 | 6,61 | 6,53 | 6,50 | 6,53 | 11.790 | 118.290.871 |
| 6/1/2025 | 6,48 | 6,55 | +1,24% | 6,44 | 6,56 | 6,52 | 6,52 | 6,55 | 12.429 | 137.378.684 |
| 3/1/2025 | 6,56 | 6,47 | -0,77% | 6,43 | 6,57 | 6,51 | 6,47 | 6,57 | 13.526 | 910.418.636 |
| 2/1/2025 | 6,40 | 6,52 | +1,88% | 6,37 | 6,54 | 6,45 | 6,51 | 6,52 | 6.814 | 132.480.529 |
| 30/12/2024 | 6,47 | 6,40 | -0,93% | 6,40 | 6,60 | 6,49 | 6,40 | 6,41 | 12.098 | 902.677.095 |
| 27/12/2024 | 6,42 | 6,46 | +1,10% | 6,41 | 6,62 | 6,53 | 6,46 | 6,56 | 17.498 | 204.686.750 |
| 26/12/2024 | 6,20 | 6,39 | +3,57% | 6,17 | 6,40 | 6,28 | 6,38 | 6,39 | 8.864 | 223.367.845 |
| 23/12/2024 | 6,04 | 6,17 | +1,82% | 6,04 | 6,27 | 6,18 | 6,16 | 6,17 | 13.596 | 308.355.257 |
| 20/12/2024 | 5,95 | 6,06 | +1,85% | 5,95 | 6,17 | 6,09 | 6,06 | 6,07 | 14.325 | 235.886.329 |
| 19/12/2024 | 6,01 | 5,95 | -0,50% | 5,89 | 6,06 | 5,96 | 5,95 | 5,99 | 32.006 | 250.549.927 |
| 18/12/2024 | 6,04 | 5,98 | -0,99% | 5,97 | 6,09 | 6,01 | 5,98 | 6,00 | 15.233 | 221.625.651 |
| 17/12/2024 | 6,10 | 6,04 | -0,98% | 6,01 | 6,13 | 6,05 | 6,03 | 6,04 | 21.782 | 394.788.169 |
| 16/12/2024 | 6,05 | 6,10 | +1,84% | 6,02 | 6,19 | 6,09 | 6,06 | 6,10 | 9.357 | 193.225.616 |
| 13/12/2024 | 6,02 | 5,99 | +0,34% | 5,97 | 6,17 | 6,07 | 5,99 | 6,04 | 15.497 | 214.011.363 |
| 12/12/2024 | 6,02 | 5,97 | -0,67% | 5,95 | 6,05 | 6,00 | 5,97 | 6,00 | 11.860 | 242.686.554 |
| 11/12/2024 | 6,10 | 6,01 | -3,06% | 6,00 | 6,15 | 6,06 | 6,01 | 6,02 | 11.004 | 248.979.765 |
| 10/12/2024 | 6,25 | 6,20 | -0,80% | 6,12 | 6,31 | 6,22 | 6,20 | 6,22 | 17.485 | 497.868.314 |
| 9/12/2024 | 6,37 | 6,25 | -0,95% | 6,17 | 6,40 | 6,27 | 6,25 | 6,26 | 20.609 | 596.103.467 |
| 6/12/2024 | 6,32 | 6,31 | 0,00% | 6,29 | 6,39 | 6,33 | 6,31 | 6,34 | 25.383 | 257.511.752 |
| 5/12/2024 | 6,38 | 6,31 | -1,25% | 6,25 | 6,43 | 6,31 | 6,31 | 6,34 | 19.812 | 349.967.421 |
| 4/12/2024 | 6,58 | 6,39 | -2,89% | 6,36 | 6,60 | 6,44 | 6,38 | 6,39 | 16.226 | 479.280.736 |
| 3/12/2024 | 6,58 | 6,58 | 0,00% | 6,55 | 6,61 | 6,56 | 6,55 | 6,58 | 18.719 | 192.657.317 |
| 2/12/2024 | 6,75 | 6,58 | -2,37% | 6,53 | 6,77 | 6,60 | 6,58 | 6,59 | 27.985 | 287.364.949 |
| 29/11/2024 | 6,62 | 6,74 | +1,81% | 6,56 | 6,76 | 6,60 | 6,68 | 6,74 | 21.384 | 227.393.140 |
| 28/11/2024 | 6,84 | 6,62 | -1,93% | 6,60 | 6,84 | 6,67 | 6,62 | 6,63 | 15.605 | 207.016.995 |
| 27/11/2024 | 6,87 | 6,75 | -1,75% | 6,73 | 6,93 | 6,82 | 6,75 | 6,79 | 18.070 | 243.005.776 |
| 26/11/2024 | 6,79 | 6,87 | +0,29% | 6,79 | 6,91 | 6,86 | 6,85 | 6,87 | 14.678 | 193.628.989 |
| 25/11/2024 | 6,86 | 6,85 | +0,44% | 6,78 | 6,90 | 6,84 | 6,85 | 6,87 | 19.081 | 213.557.475 |
| 22/11/2024 | 6,85 | 6,82 | +0,15% | 6,76 | 6,86 | 6,81 | 6,81 | 6,82 | 10.837 | 166.111.190 |
| 21/11/2024 | 6,76 | 6,81 | +0,74% | 6,73 | 6,86 | 6,81 | 6,78 | 6,81 | 52.248 | 229.196.213 |
| 19/11/2024 | 6,66 | 6,76 | +1,50% | 6,60 | 6,76 | 6,68 | 6,72 | 6,76 | 10.213 | 242.635.387 |
| 18/11/2024 | 6,59 | 6,66 | +1,68% | 6,55 | 6,69 | 6,60 | 6,61 | 6,66 | 18.906 | 223.445.869 |
| 14/11/2024 | 6,58 | 6,55 | -0,46% | 6,53 | 6,63 | 6,56 | 6,55 | 6,58 | 36.476 | 183.689.851 |
| 13/11/2024 | 6,65 | 6,58 | -1,05% | 6,52 | 6,69 | 6,57 | 6,54 | 6,58 | 18.364 | 200.842.936 |
| 12/11/2024 | 6,79 | 6,65 | -1,92% | 6,63 | 6,79 | 6,66 | 6,65 | 6,67 | 15.249 | 218.233.170 |
| 11/11/2024 | 6,87 | 6,78 | -1,31% | 6,78 | 7,00 | 6,85 | 6,78 | 6,79 | 10.461 | 188.870.359 |
| 8/11/2024 | 6,82 | 6,87 | +1,18% | 6,79 | 6,94 | 6,89 | 6,87 | 6,89 | 9.102 | 363.722.321 |
| 7/11/2024 | 6,80 | 6,79 | -0,15% | 6,78 | 6,89 | 6,82 | 6,78 | 6,79 | 11.760 | 210.685.107 |
| 6/11/2024 | 6,75 | 6,80 | +0,59% | 6,73 | 6,85 | 6,79 | 6,80 | 6,84 | 12.193 | 178.071.673 |
| 5/11/2024 | 6,77 | 6,76 | -0,29% | 6,70 | 6,82 | 6,74 | 6,76 | 6,77 | 16.355 | 274.323.191 |
| 4/11/2024 | 6,76 | 6,78 | +0,44% | 6,73 | 6,96 | 6,81 | 6,78 | 6,87 | 26.904 | 319.256.856 |
| 1/11/2024 | 6,91 | 6,75 | -2,32% | 6,70 | 6,91 | 6,76 | 6,75 | 6,77 | 25.794 | 325.794.621 |
| 31/10/2024 | 6,80 | 6,91 | +1,92% | 6,78 | 6,99 | 6,90 | 6,91 | 6,94 | 9.569 | 277.773.500 |
| 30/10/2024 | 6,68 | 6,78 | +1,35% | 6,68 | 6,85 | 6,78 | 6,78 | 6,84 | 16.052 | 244.364.396 |
| 29/10/2024 | 6,71 | 6,69 | +0,15% | 6,66 | 6,77 | 6,71 | 6,69 | 6,71 | 18.610 | 197.300.017 |
| 28/10/2024 | 6,68 | 6,68 | +0,91% | 6,66 | 6,80 | 6,71 | 6,68 | 6,69 | 21.170 | 237.772.884 |
| 25/10/2024 | 6,62 | 6,62 | 0,00% | 6,60 | 6,74 | 6,66 | 6,62 | 6,65 | 19.163 | 236.176.612 |
| 24/10/2024 | 6,70 | 6,62 | -1,19% | 6,55 | 6,70 | 6,61 | 6,62 | 6,63 | 10.700 | 265.279.006 |
| 23/10/2024 | 6,78 | 6,70 | -1,33% | 6,67 | 6,83 | 6,73 | 6,69 | 6,70 | 8.291 | 185.537.439 |
| 22/10/2024 | 6,85 | 6,79 | -0,88% | 6,79 | 6,93 | 6,84 | 6,79 | 6,80 | 17.915 | 272.348.873 |
| 21/10/2024 | 6,66 | 6,85 | +2,85% | 6,64 | 6,86 | 6,79 | 6,83 | 6,85 | 15.504 | 329.280.949 |
| 18/10/2024 | 6,69 | 6,66 | -0,45% | 6,63 | 6,74 | 6,68 | 6,65 | 6,66 | 21.171 | 206.691.508 |
| 17/10/2024 | 6,69 | 6,69 | 0,00% | 6,62 | 6,71 | 6,66 | 6,68 | 6,69 | 26.121 | 237.247.498 |
| 16/10/2024 | 6,69 | 6,69 | -0,45% | 6,68 | 6,72 | 6,69 | 6,69 | 6,70 | 24.081 | 255.381.641 |
| 15/10/2024 | 6,69 | 6,72 | +0,45% | 6,68 | 6,77 | 6,72 | 6,71 | 6,72 | 13.578 | 211.926.149 |
| 14/10/2024 | 6,68 | 6,69 | -0,15% | 6,65 | 6,72 | 6,68 | 6,68 | 6,69 | 13.941 | 237.631.755 |
| 11/10/2024 | 6,74 | 6,70 | -0,59% | 6,67 | 6,75 | 6,70 | 6,68 | 6,70 | 16.785 | 239.667.501 |
| 10/10/2024 | 6,82 | 6,74 | -2,46% | 6,69 | 6,85 | 6,72 | 6,74 | 6,75 | 7.830 | 233.319.901 |
| 9/10/2024 | 7,02 | 6,91 | -1,57% | 6,86 | 7,04 | 6,94 | 6,91 | 6,93 | 11.201 | 223.439.556 |
| 8/10/2024 | 7,04 | 7,02 | 0,00% | 7,02 | 7,08 | 7,04 | 7,02 | 7,05 | 10.668 | 403.189.806 |
| 7/10/2024 | 6,97 | 7,02 | +0,72% | 6,95 | 7,03 | 6,98 | 7,02 | 7,03 | 13.286 | 209.858.527 |
| 4/10/2024 | 6,96 | 6,97 | -0,29% | 6,95 | 7,11 | 7,05 | 6,97 | 6,99 | 32.060 | 260.233.674 |
| 3/10/2024 | 6,95 | 6,99 | +0,58% | 6,91 | 7,03 | 6,97 | 6,99 | 7,03 | 8.892 | 298.109.765 |
| 2/10/2024 | 6,92 | 6,95 | +0,29% | 6,92 | 6,98 | 6,95 | 6,95 | 6,97 | 21.689 | 295.531.327 |
| 1/10/2024 | 6,98 | 6,93 | -0,72% | 6,90 | 6,98 | 6,92 | 6,93 | 6,95 | 38.785 | 440.282.128 |
| 30/9/2024 | 7,05 | 6,98 | +0,29% | 6,96 | 7,05 | 7,00 | 6,98 | 7,02 | 3.782 | 213.227.296 |
| 26/9/2024 | 6,94 | 6,96 | 0,00% | 6,93 | 6,97 | 6,94 | 6,95 | 6,96 | 15.497 | 317.254.325 |
| 25/9/2024 | 7,02 | 6,96 | -1,00% | 6,94 | 7,05 | 6,97 | 6,95 | 6,96 | 9.760 | 260.324.223 |
| 24/9/2024 | 7,06 | 7,03 | -0,28% | 7,02 | 7,09 | 7,03 | 7,03 | 7,05 | 32.206 | 247.093.857 |
| 23/9/2024 | 7,12 | 7,05 | -0,98% | 7,05 | 7,14 | 7,09 | 7,05 | 7,06 | 15.190 | 241.469.613 |
| 20/9/2024 | 7,20 | 7,12 | -0,97% | 7,12 | 7,20 | 7,14 | 7,12 | 7,13 | 29.951 | 275.761.310 |
| 19/9/2024 | 7,18 | 7,19 | +0,14% | 7,16 | 7,30 | 7,22 | 7,19 | 7,20 | 9.744 | 451.027.880 |
| 18/9/2024 | 7,20 | 7,18 | -0,28% | 7,16 | 7,24 | 7,18 | 7,18 | 7,19 | 10.728 | 214.595.435 |
| 17/9/2024 | 7,27 | 7,20 | -0,96% | 7,18 | 7,29 | 7,23 | 7,20 | 7,21 | 16.678 | 262.034.503 |
| 16/9/2024 | 7,28 | 7,27 | -0,41% | 7,24 | 7,31 | 7,26 | 7,25 | 7,27 | 16.055 | 249.727.116 |
| 13/9/2024 | 7,32 | 7,30 | -0,54% | 7,28 | 7,37 | 7,31 | 7,30 | 7,31 | 18.440 | 330.514.660 |
| 12/9/2024 | 7,41 | 7,34 | -1,08% | 7,32 | 7,42 | 7,36 | 7,34 | 7,36 | 10.992 | 263.803.698 |
| 11/9/2024 | 7,44 | 7,42 | -1,33% | 7,41 | 7,45 | 7,41 | 7,42 | 7,44 | 8.295 | 190.247.015 |
| 10/9/2024 | 7,46 | 7,52 | +1,08% | 7,44 | 7,59 | 7,53 | 7,52 | 7,54 | 24.953 | 498.475.511 |
| 9/9/2024 | 7,48 | 7,44 | -0,53% | 7,44 | 7,50 | 7,46 | 7,44 | 7,46 | 12.089 | 193.207.847 |
| 6/9/2024 | 7,47 | 7,48 | +0,27% | 7,46 | 7,52 | 7,49 | 7,47 | 7,48 | 20.703 | 191.415.699 |
| 5/9/2024 | 7,46 | 7,46 | 0,00% | 7,45 | 7,49 | 7,47 | 7,46 | 7,47 | 8.048 | 161.955.700 |
| 4/9/2024 | 7,48 | 7,46 | -0,27% | 7,45 | 7,49 | 7,46 | 7,46 | 7,48 | 12.287 | 181.250.533 |
| 3/9/2024 | 7,53 | 7,48 | -0,66% | 7,46 | 7,54 | 7,48 | 7,48 | 7,49 | 7.835 | 292.550.678 |
| 2/9/2024 | 7,52 | 7,53 | +0,27% | 7,48 | 7,55 | 7,50 | 7,52 | 7,53 | 14.316 | 232.641.431 |
| 30/8/2024 | 7,51 | 7,51 | 0,00% | 7,50 | 7,53 | 7,51 | 7,51 | 7,52 | 13.947 | 157.304.484 |
| 29/8/2024 | 7,52 | 7,51 | -0,27% | 7,50 | 7,55 | 7,51 | 7,50 | 7,51 | 17.546 | 216.079.156 |
| 28/8/2024 | 7,53 | 7,53 | -0,40% | 7,53 | 7,59 | 7,55 | 7,53 | 7,54 | 12.575 | 180.073.624 |
| 27/8/2024 | 7,62 | 7,56 | -0,79% | 7,52 | 7,64 | 7,57 | 7,55 | 7,56 | 17.493 | 206.450.393 |
| 26/8/2024 | 7,60 | 7,62 | -0,26% | 7,58 | 7,64 | 7,61 | 7,61 | 7,62 | 11.754 | 211.550.620 |
| 23/8/2024 | 7,58 | 7,64 | +0,79% | 7,57 | 7,65 | 7,61 | 7,61 | 7,64 | 32.290 | 240.068.308 |
| 22/8/2024 | 7,61 | 7,58 | -0,39% | 7,55 | 7,62 | 7,57 | 7,56 | 7,58 | 11.285 | 170.951.245 |
| 21/8/2024 | 7,63 | 7,61 | -0,26% | 7,59 | 7,64 | 7,61 | 7,61 | 7,63 | 19.956 | 174.551.742 |
| 20/8/2024 | 7,61 | 7,63 | -0,13% | 7,58 | 7,65 | 7,61 | 7,63 | 7,65 | 11.623 | 179.357.236 |
| 19/8/2024 | 7,67 | 7,64 | -0,39% | 7,56 | 7,68 | 7,59 | 7,64 | 7,66 | 7.710 | 294.195.502 |
| 16/8/2024 | 7,55 | 7,67 | +1,59% | 7,52 | 7,70 | 7,62 | 7,66 | 7,67 | 3.103 | 503.760.750 |
| 15/8/2024 | 7,51 | 7,55 | +0,53% | 7,48 | 7,57 | 7,53 | 7,53 | 7,55 | 1.757 | 187.300.435 |
| 14/8/2024 | 7,48 | 7,51 | +0,40% | 7,46 | 7,54 | 7,49 | 7,51 | 7,52 | 948 | 168.438.249 |
| 13/8/2024 | 7,50 | 7,48 | +0,13% | 7,46 | 7,50 | 7,47 | 7,47 | 7,48 | 7.570 | 133.500.675 |
| 12/8/2024 | 7,50 | 7,47 | -0,93% | 7,45 | 7,51 | 7,48 | 7,46 | 7,47 | 5.629 | 315.316.935 |
| 9/8/2024 | 7,51 | 7,54 | +0,94% | 7,45 | 7,57 | 7,49 | 7,54 | 7,56 | 6.789 | 225.436.275 |
| 8/8/2024 | 7,52 | 7,47 | -0,53% | 7,44 | 7,59 | 7,46 | 7,46 | 7,47 | 9.986 | 280.003.208 |
| 7/8/2024 | 7,52 | 7,51 | -0,13% | 7,48 | 7,55 | 7,51 | 7,50 | 7,51 | 9.106 | 236.042.754 |
| 6/8/2024 | 7,52 | 7,52 | +0,40% | 7,50 | 7,61 | 7,53 | 7,52 | 7,53 | 19 | 205.392.047 |
| 5/8/2024 | 7,50 | 7,49 | +0,13% | 7,40 | 7,52 | 7,47 | 7,49 | 7,50 | 4.068 | 322.549.874 |
| 2/8/2024 | 7,43 | 7,48 | +0,67% | 7,42 | 7,51 | 7,48 | 7,46 | 7,48 | 2.610 | 250.324.325 |
| 1/8/2024 | 7,45 | 7,43 | -0,27% | 7,39 | 7,48 | 7,42 | 7,42 | 7,43 | 7.074 | 285.340.527 |
| 31/7/2024 | 7,49 | 7,45 | -0,67% | 7,40 | 7,50 | 7,44 | 7,44 | 7,45 | 4.425 | 272.512.697 |
| 30/7/2024 | 7,50 | 7,50 | +0,13% | 7,46 | 7,54 | 7,50 | 7,49 | 7,50 | 9.529 | 284.697.021 |
| 29/7/2024 | 7,53 | 7,49 | -0,93% | 7,48 | 7,57 | 7,52 | 7,49 | 7,50 | 6.417 | 231.030.857 |
| 26/7/2024 | 7,64 | 7,56 | -0,40% | 7,52 | 7,64 | 7,58 | 7,55 | 7,56 | 768 | 150.543.495 |
| 25/7/2024 | 7,64 | 7,59 | -0,78% | 7,52 | 7,67 | 7,60 | 7,59 | 7,61 | 9.473 | 184.185.486 |
| 24/7/2024 | 7,62 | 7,65 | -0,13% | 7,61 | 7,68 | 7,64 | 7,64 | 7,65 | 9.941 | 169.995.424 |
| 23/7/2024 | 7,64 | 7,66 | 0,00% | 7,61 | 7,68 | 7,64 | 7,65 | 7,66 | 2.462 | 227.787.252 |
| 22/7/2024 | 7,65 | 7,66 | 0,00% | 7,62 | 7,72 | 7,64 | 7,65 | 7,66 | 7.141 | 412.517.098 |
| 19/7/2024 | 7,65 | 7,66 | +0,13% | 7,61 | 7,70 | 7,65 | 7,66 | 7,67 | 2.972 | 252.282.712 |
| 18/7/2024 | 7,72 | 7,65 | -0,65% | 7,64 | 7,73 | 7,67 | 7,65 | 7,66 | 8.973 | 194.202.381 |
| 17/7/2024 | 7,73 | 7,70 | -0,39% | 7,70 | 7,74 | 7,71 | 7,70 | 7,72 | 2.930 | 261.222.039 |
| 16/7/2024 | 7,71 | 7,73 | 0,00% | 7,69 | 7,75 | 7,71 | 7,72 | 7,73 | 2.025 | 181.873.842 |
| 15/7/2024 | 7,70 | 7,73 | +0,39% | 7,67 | 7,74 | 7,70 | 7,73 | 7,74 | 9.341 | 167.378.181 |
| 12/7/2024 | 7,71 | 7,70 | -1,03% | 7,68 | 7,84 | 7,74 | 7,70 | 7,73 | 7.731 | 198.735.565 |
| 11/7/2024 | 7,68 | 7,78 | +1,04% | 7,65 | 7,85 | 7,72 | 7,76 | 7,78 | 9.506 | 358.347.380 |
| 10/7/2024 | 7,60 | 7,70 | +0,79% | 7,60 | 7,74 | 7,68 | 7,70 | 7,71 | 6.000 | 264.685.928 |
| 9/7/2024 | 7,79 | 7,64 | -1,93% | 7,51 | 7,80 | 7,66 | 7,64 | 7,68 | 5.847 | 194.224.802 |
| 8/7/2024 | 7,52 | 7,79 | +3,59% | 7,52 | 7,81 | 7,70 | 7,76 | 7,79 | 6.954 | 501.934.812 |
| 5/7/2024 | 7,33 | 7,52 | +2,59% | 7,31 | 7,52 | 7,46 | 7,51 | 7,52 | 8.018 | 303.944.375 |
| 4/7/2024 | 7,24 | 7,33 | +1,24% | 7,23 | 7,40 | 7,33 | 7,32 | 7,33 | 8.391 | 230.363.324 |
| 3/7/2024 | 7,28 | 7,24 | -0,55% | 7,24 | 7,31 | 7,25 | 7,24 | 7,26 | 2.754 | 224.839.021 |
| 2/7/2024 | 7,34 | 7,28 | -0,95% | 7,25 | 7,35 | 7,29 | 7,28 | 7,30 | 489 | 349.502.320 |
| 1/7/2024 | 7,44 | 7,35 | -1,21% | 7,35 | 7,54 | 7,42 | 7,35 | 7,36 | 9.708 | 348.100.486 |
| 28/6/2024 | 7,48 | 7,44 | -0,53% | 7,39 | 7,62 | 7,52 | 7,44 | 7,47 | 6.724 | 575.846.339 |
| 27/6/2024 | 7,43 | 7,48 | 0,00% | 7,43 | 7,60 | 7,53 | 7,48 | 7,50 | 7.726 | 266.150.313 |
| 26/6/2024 | 7,48 | 7,48 | -0,13% | 7,36 | 7,54 | 7,46 | 7,47 | 7,48 | 4.620 | 210.886.462 |
| 25/6/2024 | 7,40 | 7,49 | +0,67% | 7,40 | 7,50 | 7,46 | 7,49 | 7,50 | 9.332 | 217.971.604 |
| 24/6/2024 | 7,31 | 7,44 | +1,92% | 7,30 | 7,52 | 7,44 | 7,43 | 7,44 | 6.501 | 457.044.202 |
| 21/6/2024 | 7,38 | 7,30 | -0,68% | 7,23 | 7,52 | 7,40 | 7,30 | 7,34 | 2.401 | 325.958.327 |
| 20/6/2024 | 7,20 | 7,35 | +2,08% | 7,20 | 7,39 | 7,30 | 7,35 | 7,36 | 4.511 | 322.461.770 |
| 19/6/2024 | 7,27 | 7,20 | -0,41% | 7,19 | 7,27 | 7,22 | 7,19 | 7,20 | 2.321 | 179.590.243 |
| 18/6/2024 | 7,16 | 7,23 | +0,70% | 7,14 | 7,30 | 7,19 | 7,21 | 7,23 | 738 | 318.717.790 |
| 17/6/2024 | 7,19 | 7,18 | -0,14% | 7,08 | 7,22 | 7,13 | 7,16 | 7,18 | 1.461 | 300.498.581 |
| 14/6/2024 | 7,19 | 7,19 | +0,14% | 7,15 | 7,30 | 7,21 | 7,18 | 7,19 | 2.958 | 368.424.389 |
| 13/6/2024 | 7,45 | 7,18 | -3,36% | 6,91 | 7,46 | 7,06 | 7,18 | 7,20 | 3.873 | 1.616.409.942 |
| 12/6/2024 | 7,61 | 7,43 | -4,13% | 7,43 | 7,65 | 7,49 | 7,43 | 7,45 | 506 | 254.920.831 |
| 11/6/2024 | 7,68 | 7,75 | +1,04% | 7,63 | 7,75 | 7,69 | 7,64 | 7,76 | 9.874 | 248.093.193 |
| 10/6/2024 | 7,71 | 7,67 | -0,52% | 7,67 | 7,75 | 7,71 | 7,67 | 7,68 | 4.515 | 220.487.339 |
| 7/6/2024 | 7,73 | 7,71 | -0,26% | 7,69 | 7,78 | 7,73 | 7,71 | 7,72 | 1.287 | 225.209.957 |
| 6/6/2024 | 7,73 | 7,73 | +0,39% | 7,70 | 7,83 | 7,74 | 7,76 | 7,73 | 1.548 | 212.856.759 |
| 5/6/2024 | 7,80 | 7,70 | -1,03% | 7,70 | 7,83 | 7,76 | 7,69 | 7,70 | 116 | 185.751.560 |
| 4/6/2024 | 7,91 | 7,78 | -1,64% | 7,75 | 7,94 | 7,81 | 7,78 | 7,80 | 2.563 | 287.163.737 |
| 3/6/2024 | 8,02 | 7,91 | -1,74% | 7,88 | 8,04 | 7,95 | 7,89 | 7,91 | 4.041 | 193.328.001 |
| 31/5/2024 | 7,89 | 8,05 | +2,03% | 7,89 | 8,08 | 8,03 | 8,03 | 8,05 | 80 | 442.848.481 |
| 29/5/2024 | 7,95 | 7,89 | -1,38% | 7,87 | 7,97 | 7,93 | 7,88 | 7,89 | 1.329 | 177.077.327 |
| 28/5/2024 | 7,89 | 8,00 | +1,01% | 7,88 | 8,01 | 7,99 | 7,97 | 8,01 | 8.857 | 494.632.184 |
| 27/5/2024 | 7,98 | 7,92 | -1,12% | 7,92 | 8,00 | 7,97 | 7,92 | 7,96 | 4.435 | 224.502.541 |
| 24/5/2024 | 7,96 | 8,01 | +0,63% | 7,95 | 8,05 | 8,00 | 8,01 | 8,02 | 3.295 | 226.385.444 |
| 23/5/2024 | 7,98 | 7,96 | -0,50% | 7,95 | 8,09 | 8,03 | 7,96 | 8,00 | 1.393 | 370.787.031 |
| 22/5/2024 | 8,02 | 8,00 | -0,25% | 7,95 | 8,03 | 7,99 | 7,99 | 8,00 | 1.290 | 227.142.031 |
| 21/5/2024 | 7,88 | 8,02 | +1,26% | 7,84 | 8,03 | 7,98 | 8,02 | 8,03 | 3.565 | 323.731.488 |
| 20/5/2024 | 7,96 | 7,92 | -1,00% | 7,85 | 7,97 | 7,90 | 7,90 | 7,93 | 5.538 | 289.531.826 |
| 17/5/2024 | 7,75 | 8,00 | +2,30% | 7,75 | 8,00 | 7,90 | 7,98 | 8,01 | 5.703 | 260.879.665 |
| 16/5/2024 | 7,67 | 7,82 | +1,82% | 7,64 | 7,82 | 7,72 | 7,81 | 7,82 | 3.774 | 307.694.226 |
| 15/5/2024 | 7,75 | 7,68 | -0,90% | 7,65 | 7,79 | 7,68 | 7,67 | 7,68 | 8.339 | 213.574.825 |
| 14/5/2024 | 7,83 | 7,75 | -1,15% | 7,71 | 7,86 | 7,77 | 7,74 | 7,75 | 8.749 | 219.282.952 |
| 13/5/2024 | 8,04 | 7,84 | -3,45% | 7,83 | 8,05 | 7,92 | 7,84 | 7,85 | 1.889 | 266.508.139 |
| 10/5/2024 | 8,01 | 8,12 | +1,37% | 8,01 | 8,12 | 8,05 | 8,10 | 8,12 | 9.527 | 159.627.116 |
| 9/5/2024 | 8,07 | 8,01 | -0,62% | 7,99 | 8,10 | 8,03 | 8,01 | 8,02 | 9.426 | 166.511.152 |
| 8/5/2024 | 8,07 | 8,06 | 0,00% | 8,03 | 8,09 | 8,06 | 8,05 | 8,06 | 6.846 | 129.926.063 |
| 7/5/2024 | 8,10 | 8,06 | -0,49% | 8,05 | 8,11 | 8,07 | 8,06 | 8,08 | 4.257 | 127.446.231 |
| 6/5/2024 | 8,07 | 8,10 | +0,25% | 8,03 | 8,11 | 8,07 | 8,09 | 8,10 | 3.991 | 209.163.919 |
| 3/5/2024 | 7,98 | 8,08 | +1,51% | 7,97 | 8,09 | 8,04 | 8,08 | 8,09 | 6.713 | 244.488.120 |
| 2/5/2024 | 8,00 | 7,96 | -0,87% | 7,94 | 8,03 | 7,98 | 7,96 | 7,99 | 2.488 | 251.049.203 |
| 30/4/2024 | 7,99 | 8,03 | +0,50% | 7,90 | 8,10 | 7,98 | 8,03 | 8,06 | 1.276 | 322.751.463 |
| 29/4/2024 | 7,91 | 7,99 | +1,27% | 7,80 | 8,01 | 7,94 | 7,98 | 7,99 | 1.657 | 247.502.614 |
| 26/4/2024 | 7,79 | 7,89 | +1,54% | 7,75 | 7,94 | 7,87 | 7,85 | 7,90 | 1.932 | 565.761.643 |
| 25/4/2024 | 7,83 | 7,77 | -0,89% | 7,70 | 7,86 | 7,76 | 7,76 | 7,77 | 8.113 | 285.062.348 |
| 24/4/2024 | 7,98 | 7,84 | -1,38% | 7,77 | 8,00 | 7,86 | 7,83 | 7,84 | 1.253 | 241.361.511 |
| 23/4/2024 | 8,03 | 7,95 | -1,00% | 7,93 | 8,05 | 7,98 | 7,95 | 7,98 | 9.312 | 154.139.998 |
| 22/4/2024 | 8,07 | 8,03 | -0,50% | 8,00 | 8,19 | 8,13 | 8,03 | 8,04 | 6.417 | 514.782.796 |
| 19/4/2024 | 8,00 | 8,07 | +0,75% | 7,95 | 8,07 | 8,02 | 8,06 | 8,07 | 1.361 | 221.140.034 |
| 18/4/2024 | 7,96 | 8,01 | +0,38% | 7,87 | 8,08 | 7,98 | 8,01 | 8,02 | 7.241 | 279.069.897 |
| 17/4/2024 | 8,03 | 7,98 | -0,13% | 7,93 | 8,06 | 7,96 | 7,95 | 7,98 | 1.638 | 247.582.193 |
| 16/4/2024 | 8,13 | 7,99 | -1,48% | 7,94 | 8,16 | 8,02 | 7,99 | 8,03 | 4.435 | 381.610.855 |
| 15/4/2024 | 8,12 | 8,11 | -0,12% | 8,07 | 8,15 | 8,11 | 8,11 | 8,12 | 3.876 | 234.157.901 |
| 12/4/2024 | 8,13 | 8,12 | -0,12% | 8,09 | 8,20 | 8,15 | 8,11 | 8,12 | 2.388 | 317.718.115 |
| 11/4/2024 | 8,17 | 8,13 | -0,49% | 8,09 | 8,19 | 8,14 | 8,12 | 8,13 | 5.102 | 175.802.846 |
| 10/4/2024 | 8,19 | 8,17 | -0,85% | 8,11 | 8,22 | 8,15 | 8,16 | 8,17 | 2.473 | 250.666.079 |
| 9/4/2024 | 8,22 | 8,24 | +0,37% | 8,21 | 8,28 | 8,24 | 8,24 | 8,25 | 8.992 | 256.742.340 |
| 8/4/2024 | 8,28 | 8,21 | -0,85% | 8,21 | 8,29 | 8,26 | 8,21 | 8,25 | 2.138 | 276.644.438 |
| 5/4/2024 | 8,28 | 8,28 | 0,00% | 8,24 | 8,35 | 8,28 | 8,26 | 8,28 | 1.089 | 423.176.135 |
| 4/4/2024 | 8,28 | 8,28 | 0,00% | 8,22 | 8,30 | 8,25 | 8,28 | 8,29 | 5.045 | 184.873.434 |
| 3/4/2024 | 8,23 | 8,28 | +0,61% | 8,20 | 8,30 | 8,24 | 8,28 | 8,29 | 2.293 | 220.058.602 |
| 2/4/2024 | 8,19 | 8,23 | +1,11% | 8,15 | 8,28 | 8,22 | 8,22 | 8,23 | 7.222 | 270.111.526 |
| 1/4/2024 | 8,39 | 8,14 | -3,10% | 8,08 | 8,40 | 8,20 | 8,14 | 8,15 | 6.246 | 1.213.787.808 |
| 28/3/2024 | 8,33 | 8,40 | +0,84% | 8,33 | 8,47 | 8,40 | 8,40 | 8,42 | 1.164 | 205.676.903 |
| 27/3/2024 | 8,32 | 8,33 | +0,12% | 8,30 | 8,37 | 8,33 | 8,33 | 8,35 | 9.888 | 157.169.725 |
| 26/3/2024 | 8,33 | 8,32 | -0,36% | 8,30 | 8,38 | 8,34 | 8,31 | 8,32 | 8.349 | 203.544.912 |
| 25/3/2024 | 8,30 | 8,35 | +0,60% | 8,24 | 8,41 | 8,33 | 8,35 | 8,38 | 6.665 | 251.972.503 |
| 22/3/2024 | 8,29 | 8,30 | +0,24% | 8,24 | 8,40 | 8,30 | 8,27 | 8,30 | 3.013 | 280.338.518 |
| 21/3/2024 | 8,38 | 8,28 | -1,19% | 8,27 | 8,38 | 8,31 | 8,28 | 8,29 | 1.624 | 232.890.827 |
| 20/3/2024 | 8,36 | 8,38 | +0,24% | 8,32 | 8,38 | 8,34 | 8,36 | 8,38 | 3.747 | 222.311.214 |
| 19/3/2024 | 8,42 | 8,36 | -0,71% | 8,31 | 8,42 | 8,36 | 8,35 | 8,36 | 2.176 | 202.967.632 |
| 18/3/2024 | 8,30 | 8,42 | +1,94% | 8,27 | 8,43 | 8,35 | 8,41 | 8,42 | 969 | 331.982.029 |
| 15/3/2024 | 8,27 | 8,26 | +0,49% | 8,25 | 8,39 | 8,31 | 8,26 | 8,30 | 5.632 | 320.912.263 |
| 14/3/2024 | 8,31 | 8,22 | -1,20% | 8,10 | 8,37 | 8,26 | 8,22 | 8,25 | 8.949 | 269.252.559 |
| 13/3/2024 | 8,38 | 8,32 | -1,07% | 8,31 | 8,40 | 8,35 | 8,32 | 8,35 | 9.809 | 336.639.556 |
| 12/3/2024 | 8,37 | 8,41 | -1,29% | 8,31 | 8,45 | 8,38 | 8,39 | 8,41 | 8.989 | 316.399.084 |
| 11/3/2024 | 8,41 | 8,52 | +0,59% | 8,41 | 8,52 | 8,47 | 8,49 | 8,52 | 2.294 | 323.978.599 |
| 8/3/2024 | 8,27 | 8,47 | +2,42% | 8,14 | 8,57 | 8,36 | 0,00 | 0,00 | 2.750 | 554.542.776 |
| 7/3/2024 | 8,09 | 8,27 | +2,22% | 8,06 | 8,28 | 8,17 | 8,21 | 8,27 | 1.770 | 490.664.646 |
| 6/3/2024 | 8,16 | 8,09 | -0,86% | 8,06 | 8,17 | 8,10 | 8,08 | 8,09 | 3.354 | 328.516.955 |
| 5/3/2024 | 8,17 | 8,16 | -0,12% | 8,10 | 8,20 | 8,14 | 8,16 | 8,17 | 1.705 | 253.625.230 |
| 4/3/2024 | 8,16 | 8,17 | +0,12% | 8,10 | 8,23 | 8,17 | 8,15 | 8,17 | 1.762 | 280.698.385 |
| 1/3/2024 | 8,17 | 8,16 | +0,12% | 8,06 | 8,18 | 8,11 | 8,11 | 8,16 | 7.288 | 337.656.789 |
| 29/2/2024 | 8,06 | 8,15 | +1,49% | 8,04 | 8,18 | 8,10 | 8,15 | 8,17 | 2.385 | 212.571.491 |
| 28/2/2024 | 8,03 | 8,03 | -0,62% | 8,03 | 8,15 | 8,10 | 8,03 | 8,07 | 5.850 | 290.489.985 |
| 27/2/2024 | 8,08 | 8,08 | 0,00% | 8,01 | 8,14 | 8,05 | 8,05 | 8,08 | 958 | 282.605.504 |
| 26/2/2024 | 8,18 | 8,08 | -1,46% | 8,06 | 8,19 | 8,13 | 8,08 | 8,09 | 1.177 | 317.265.541 |
| 23/2/2024 | 8,10 | 8,20 | +0,99% | 8,07 | 8,20 | 8,13 | 0,00 | 0,00 | 8.760 | 205.766.462 |
| 22/2/2024 | 8,03 | 8,12 | +1,12% | 8,00 | 8,13 | 8,06 | 8,11 | 8,12 | 7.356 | 331.270.504 |
| 21/2/2024 | 8,01 | 8,03 | -0,12% | 7,99 | 8,05 | 8,02 | 8,03 | 8,04 | 1.697 | 241.788.256 |
| 20/2/2024 | 8,00 | 8,04 | +0,50% | 7,99 | 8,05 | 8,01 | 8,03 | 8,04 | 6.093 | 371.380.601 |
| 19/2/2024 | 8,00 | 8,00 | +0,25% | 7,98 | 8,05 | 8,01 | 8,00 | 8,02 | 7.765 | 405.033.656 |
| 16/2/2024 | 7,99 | 7,98 | -0,13% | 7,97 | 8,02 | 7,99 | 7,98 | 8,00 | 9.325 | 255.170.979 |
| 15/2/2024 | 7,95 | 7,99 | +0,63% | 7,94 | 8,00 | 7,96 | 7,98 | 7,99 | 3.175 | 290.384.768 |
| 14/2/2024 | 7,96 | 7,94 | -0,75% | 7,91 | 7,99 | 7,95 | 7,94 | 7,95 | 4.683 | 161.137.337 |
| 9/2/2024 | 8,00 | 8,00 | +0,50% | 7,99 | 8,10 | 8,04 | 0,00 | 0,00 | 8.493 | 272.778.922 |
| 8/2/2024 | 8,08 | 7,96 | -1,49% | 7,95 | 8,12 | 8,04 | 7,96 | 8,00 | 7.633 | 203.160.121 |
| 7/2/2024 | 8,19 | 8,08 | -1,34% | 7,91 | 8,20 | 8,00 | 8,08 | 8,09 | 5.380 | 855.772.834 |
| 6/2/2024 | 8,11 | 8,19 | +0,99% | 8,07 | 8,19 | 8,12 | 8,16 | 8,18 | 712 | 187.136.277 |
| 5/2/2024 | 8,10 | 8,11 | +0,12% | 8,08 | 8,15 | 8,11 | 8,10 | 8,11 | 9.417 | 197.794.588 |
| 2/2/2024 | 8,10 | 8,10 | +0,12% | 8,08 | 8,15 | 8,10 | 8,10 | 8,11 | 4.765 | 269.304.986 |
| 1/2/2024 | 8,12 | 8,09 | -0,37% | 8,08 | 8,20 | 8,14 | 8,09 | 8,15 | 4.973 | 318.452.655 |
| 31/1/2024 | 8,18 | 8,12 | -90,07% | 8,10 | 8,20 | 8,13 | 8,12 | 8,15 | 9.097 | 293.026.153 |
| 30/1/2024 | 81,50 | 81,81 | +0,38% | 81,19 | 81,87 | 81,46 | 81,53 | 81,81 | 6.572 | 214.644.595 |
| 29/1/2024 | 82,00 | 81,50 | -0,66% | 81,24 | 82,20 | 81,86 | 81,50 | 81,55 | 5.299 | 351.076.756 |
| 26/1/2024 | 80,61 | 82,04 | +1,77% | 80,52 | 82,75 | 81,83 | 81,71 | 82,04 | 6.911 | 347.097.089 |
| 25/1/2024 | 80,46 | 80,61 | +0,24% | 80,25 | 81,33 | 80,43 | 80,51 | 80,60 | 3.805 | 176.254.329 |
| 24/1/2024 | 81,49 | 80,42 | -1,33% | 80,31 | 81,49 | 80,76 | 80,42 | 80,81 | 3.983 | 189.904.083 |
| 23/1/2024 | 81,20 | 81,50 | +0,37% | 80,31 | 81,50 | 80,90 | 80,80 | 81,50 | 9.795 | 227.804.753 |
| 22/1/2024 | 81,34 | 81,20 | +0,06% | 80,74 | 81,50 | 81,28 | 81,05 | 81,20 | 7.447 | 235.765.490 |