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.
RBRL11 - FII RBR LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 81,00 | 81,10 | +0,07% | 80,67 | 81,50 | 81,03 | 81,10 | 81,47 | 219 | 31.798.012 |
| 4/6/2025 | 81,79 | 81,04 | +0,57% | 80,19 | 81,79 | 80,54 | 80,20 | 81,04 | 2.842 | 78.918.954 |
| 3/6/2025 | 81,45 | 80,58 | -1,12% | 80,34 | 82,00 | 81,17 | 80,58 | 80,99 | 1.869 | 96.374.505 |
| 2/6/2025 | 80,31 | 81,49 | +1,47% | 80,06 | 81,49 | 80,66 | 81,17 | 81,49 | 2.000 | 107.184.214 |
| 30/5/2025 | 81,19 | 80,31 | -0,75% | 80,10 | 81,20 | 80,42 | 80,31 | 80,70 | 2.156 | 53.613.906 |
| 29/5/2025 | 81,28 | 80,92 | +0,43% | 80,61 | 81,28 | 80,99 | 80,92 | 81,28 | 449 | 47.901.883 |
| 28/5/2025 | 80,51 | 80,57 | +0,50% | 79,88 | 81,18 | 80,18 | 80,00 | 80,57 | 746 | 36.571.177 |
| 27/5/2025 | 80,15 | 80,17 | +0,23% | 79,89 | 80,66 | 80,20 | 80,17 | 80,55 | 858 | 45.329.206 |
| 26/5/2025 | 80,14 | 79,99 | -0,14% | 79,11 | 80,14 | 79,91 | 79,16 | 79,99 | 2.424 | 59.542.150 |
| 23/5/2025 | 80,39 | 80,10 | -0,36% | 80,02 | 80,45 | 80,11 | 80,10 | 80,15 | 2.369 | 46.441.399 |
| 22/5/2025 | 80,08 | 80,39 | +0,40% | 80,00 | 80,74 | 80,13 | 80,03 | 80,49 | 380 | 72.863.525 |
| 21/5/2025 | 80,71 | 80,07 | -0,04% | 80,07 | 80,78 | 80,55 | 80,07 | 80,39 | 671 | 17.843.211 |
| 20/5/2025 | 81,42 | 80,10 | -1,11% | 80,00 | 81,49 | 80,32 | 80,13 | 80,20 | 3.317 | 64.639.811 |
| 19/5/2025 | 81,25 | 81,00 | -0,31% | 80,85 | 81,49 | 81,21 | 81,00 | 81,29 | 785 | 59.774.137 |
| 16/5/2025 | 80,39 | 81,25 | +2,21% | 79,74 | 81,48 | 80,59 | 81,25 | 81,29 | 457 | 23.921.687 |
| 15/5/2025 | 79,11 | 79,49 | +0,48% | 79,11 | 80,40 | 79,76 | 79,49 | 80,39 | 1.402 | 32.832.036 |
| 14/5/2025 | 78,99 | 79,11 | -0,37% | 78,90 | 80,51 | 79,15 | 79,11 | 79,23 | 1.967 | 87.908.005 |
| 13/5/2025 | 78,29 | 79,40 | +1,42% | 77,80 | 81,80 | 79,56 | 78,92 | 79,40 | 3.231 | 95.890.340 |
| 12/5/2025 | 79,08 | 78,29 | -0,15% | 78,00 | 79,40 | 78,48 | 78,29 | 79,06 | 979 | 37.477.701 |
| 9/5/2025 | 78,29 | 78,41 | +0,08% | 77,01 | 79,26 | 78,20 | 78,41 | 79,07 | 768 | 30.398.394 |
| 8/5/2025 | 79,99 | 78,35 | -1,10% | 78,11 | 79,99 | 78,86 | 78,20 | 78,35 | 221 | 16.016.845 |
| 7/5/2025 | 79,90 | 79,22 | +0,23% | 78,59 | 79,90 | 79,31 | 78,60 | 79,22 | 183 | 10.049.593 |
| 6/5/2025 | 78,55 | 79,04 | +0,64% | 77,31 | 80,35 | 79,19 | 78,75 | 79,56 | 1.102 | 38.765.005 |
| 5/5/2025 | 79,52 | 78,54 | -0,24% | 77,50 | 80,05 | 78,88 | 77,64 | 78,54 | 574 | 53.016.449 |
| 2/5/2025 | 81,51 | 78,73 | -3,99% | 78,56 | 81,90 | 80,29 | 78,79 | 79,55 | 845 | 35.170.522 |
| 29/4/2025 | 79,91 | 82,00 | +2,32% | 79,03 | 83,16 | 81,56 | 80,91 | 82,00 | 3.423 | 127.281.421 |
| 28/4/2025 | 76,89 | 80,14 | +4,23% | 76,87 | 80,37 | 79,04 | 79,01 | 80,14 | 2.643 | 105.844.097 |
| 25/4/2025 | 74,60 | 76,89 | +2,30% | 74,60 | 77,25 | 76,13 | 76,03 | 76,94 | 3.845 | 89.931.313 |
| 24/4/2025 | 75,00 | 75,16 | -0,45% | 74,01 | 75,51 | 74,60 | 74,64 | 75,15 | 2.593 | 54.732.182 |
| 23/4/2025 | 73,40 | 75,50 | +2,83% | 73,40 | 75,52 | 74,49 | 74,01 | 75,50 | 1.655 | 36.839.657 |
| 22/4/2025 | 73,11 | 73,42 | +0,42% | 73,11 | 74,73 | 74,05 | 73,42 | 74,31 | 2.480 | 49.098.469 |
| 17/4/2025 | 72,05 | 73,11 | +0,47% | 72,05 | 74,90 | 73,31 | 73,11 | 74,80 | 2.195 | 32.901.924 |
| 16/4/2025 | 71,98 | 72,77 | +1,41% | 71,22 | 72,98 | 71,97 | 72,77 | 72,98 | 1.543 | 35.706.179 |
| 15/4/2025 | 72,27 | 71,76 | +1,21% | 70,30 | 72,27 | 71,13 | 70,90 | 71,76 | 464 | 33.362.614 |
| 14/4/2025 | 70,39 | 70,90 | +0,72% | 70,38 | 72,31 | 71,12 | 70,76 | 70,90 | 239 | 23.145.542 |
| 11/4/2025 | 70,57 | 70,39 | -0,27% | 69,80 | 72,25 | 70,52 | 70,25 | 70,39 | 1.192 | 54.110.528 |
| 10/4/2025 | 71,71 | 70,58 | -1,29% | 69,90 | 73,04 | 70,87 | 70,57 | 70,58 | 1.336 | 25.273.235 |
| 9/4/2025 | 73,20 | 71,50 | -1,02% | 70,10 | 73,82 | 71,36 | 71,50 | 71,97 | 712 | 22.301.635 |
| 8/4/2025 | 73,87 | 72,24 | -2,17% | 72,20 | 73,87 | 72,80 | 72,60 | 72,66 | 374 | 21.543.241 |
| 7/4/2025 | 74,30 | 73,84 | -0,62% | 72,23 | 74,30 | 73,54 | 73,23 | 73,84 | 402 | 37.669.065 |
| 4/4/2025 | 74,98 | 74,30 | -0,36% | 73,23 | 74,98 | 73,83 | 74,10 | 74,30 | 1.169 | 31.665.748 |
| 3/4/2025 | 74,00 | 74,57 | +0,77% | 73,50 | 75,00 | 74,03 | 74,00 | 75,00 | 402 | 21.063.060 |
| 2/4/2025 | 74,45 | 74,00 | -0,52% | 73,57 | 75,11 | 74,50 | 74,01 | 74,05 | 325 | 30.337.389 |
| 1/4/2025 | 73,70 | 74,39 | +2,13% | 72,94 | 74,48 | 73,77 | 73,41 | 74,39 | 240 | 16.371.726 |
| 31/3/2025 | 73,44 | 72,84 | +0,17% | 72,48 | 73,49 | 73,02 | 72,84 | 73,17 | 363 | 24.544.296 |
| 28/3/2025 | 70,90 | 72,72 | +2,42% | 70,80 | 73,50 | 72,13 | 72,30 | 73,30 | 931 | 52.322.880 |
| 27/3/2025 | 71,02 | 71,00 | +0,67% | 69,71 | 71,19 | 70,08 | 71,00 | 71,30 | 2.493 | 43.276.850 |
| 26/3/2025 | 70,40 | 70,53 | +0,18% | 69,53 | 71,38 | 70,58 | 70,32 | 70,53 | 1.088 | 24.329.282 |
| 25/3/2025 | 69,40 | 70,40 | +1,38% | 69,40 | 70,45 | 70,05 | 70,25 | 70,40 | 996 | 32.225.293 |
| 24/3/2025 | 69,90 | 69,44 | -0,66% | 68,30 | 70,38 | 69,12 | 69,12 | 69,44 | 2.462 | 38.626.409 |
| 21/3/2025 | 68,50 | 69,90 | +2,04% | 68,50 | 70,48 | 69,52 | 69,35 | 69,90 | 514 | 24.049.249 |
| 20/3/2025 | 69,50 | 68,50 | -1,35% | 68,50 | 70,52 | 69,06 | 68,50 | 70,42 | 1.750 | 35.436.296 |
| 19/3/2025 | 68,53 | 69,44 | +1,74% | 68,25 | 70,53 | 69,54 | 69,44 | 69,96 | 376 | 31.425.824 |
| 18/3/2025 | 67,90 | 68,25 | +0,52% | 67,90 | 69,87 | 68,41 | 68,00 | 68,25 | 524 | 33.597.352 |
| 17/3/2025 | 66,80 | 67,90 | +2,63% | 66,38 | 67,95 | 67,13 | 67,90 | 67,94 | 237 | 15.199.125 |
| 14/3/2025 | 66,10 | 66,16 | +0,52% | 65,71 | 66,89 | 66,16 | 66,16 | 66,31 | 355 | 10.202.222 |
| 13/3/2025 | 65,60 | 65,82 | +1,03% | 65,17 | 66,07 | 65,79 | 65,82 | 65,95 | 134 | 7.039.886 |
| 12/3/2025 | 64,51 | 65,15 | -1,14% | 64,51 | 65,78 | 65,09 | 65,15 | 65,68 | 1.433 | 49.816.931 |
| 11/3/2025 | 66,01 | 65,90 | -0,38% | 64,81 | 67,00 | 65,55 | 65,31 | 65,90 | 2.665 | 34.703.922 |
| 10/3/2025 | 66,35 | 66,15 | -0,20% | 65,50 | 66,37 | 66,08 | 65,69 | 66,15 | 725 | 19.395.557 |
| 7/3/2025 | 66,02 | 66,28 | +1,98% | 65,50 | 66,70 | 66,25 | 66,28 | 66,35 | 557 | 14.842.051 |
| 6/3/2025 | 64,00 | 64,99 | +1,28% | 64,00 | 66,94 | 65,54 | 64,97 | 65,90 | 1.747 | 40.218.791 |
| 5/3/2025 | 65,55 | 64,17 | -2,03% | 63,72 | 65,95 | 64,67 | 64,12 | 65,38 | 1.155 | 25.534.445 |
| 28/2/2025 | 65,82 | 65,50 | -0,08% | 65,50 | 66,31 | 65,78 | 65,50 | 66,16 | 488 | 24.064.549 |
| 27/2/2025 | 65,81 | 65,55 | -0,65% | 65,01 | 66,03 | 65,41 | 65,44 | 65,54 | 590 | 10.871.443 |
| 26/2/2025 | 65,18 | 65,98 | +1,23% | 65,18 | 67,09 | 66,10 | 65,98 | 66,48 | 604 | 20.861.335 |
| 25/2/2025 | 63,04 | 65,18 | +3,44% | 62,31 | 65,22 | 63,33 | 64,69 | 65,18 | 1.644 | 22.009.233 |
| 24/2/2025 | 62,87 | 63,01 | +0,21% | 62,66 | 63,60 | 63,24 | 63,01 | 63,60 | 1.706 | 24.059.777 |
| 21/2/2025 | 61,51 | 62,88 | +2,23% | 61,51 | 62,88 | 62,19 | 62,60 | 62,88 | 633 | 16.387.797 |
| 20/2/2025 | 62,65 | 61,51 | -1,57% | 61,35 | 62,91 | 62,14 | 61,51 | 62,04 | 1.848 | 30.528.053 |
| 19/2/2025 | 61,24 | 62,49 | +2,11% | 61,24 | 62,65 | 62,04 | 62,25 | 62,49 | 283 | 16.280.465 |
| 18/2/2025 | 61,35 | 61,20 | +0,54% | 60,90 | 61,77 | 61,25 | 61,20 | 61,45 | 457 | 36.427.632 |
| 17/2/2025 | 61,09 | 60,87 | +0,20% | 60,50 | 61,66 | 61,14 | 60,87 | 61,35 | 1.504 | 42.844.263 |
| 14/2/2025 | 61,09 | 60,75 | +0,26% | 60,50 | 61,09 | 60,69 | 60,74 | 60,75 | 272 | 19.349.950 |
| 13/2/2025 | 61,61 | 60,59 | -1,66% | 60,59 | 61,66 | 61,03 | 60,62 | 60,98 | 405 | 11.882.739 |
| 12/2/2025 | 61,94 | 61,61 | -0,32% | 61,50 | 61,94 | 61,69 | 61,61 | 61,79 | 420 | 12.714.883 |
| 11/2/2025 | 61,10 | 61,81 | +1,15% | 61,10 | 61,94 | 61,74 | 61,81 | 61,84 | 134 | 13.943.010 |
| 10/2/2025 | 61,02 | 61,11 | -0,28% | 60,47 | 61,55 | 61,03 | 61,11 | 61,12 | 2.451 | 25.697.477 |
| 7/2/2025 | 60,95 | 61,28 | +0,46% | 60,12 | 61,60 | 61,21 | 61,28 | 61,32 | 687 | 60.264.771 |
| 6/2/2025 | 60,86 | 61,00 | +0,23% | 60,50 | 61,07 | 60,87 | 60,99 | 61,00 | 257 | 15.059.341 |
| 5/2/2025 | 61,36 | 60,86 | -0,83% | 60,50 | 61,41 | 60,99 | 60,75 | 60,86 | 1.185 | 29.997.278 |
| 4/2/2025 | 61,63 | 61,37 | -0,42% | 60,45 | 61,70 | 61,25 | 60,75 | 61,55 | 683 | 30.027.467 |
| 3/2/2025 | 62,00 | 61,63 | -0,60% | 61,12 | 62,61 | 61,51 | 61,17 | 61,63 | 959 | 44.796.559 |
| 31/1/2025 | 62,66 | 62,00 | -1,04% | 61,60 | 62,66 | 61,95 | 61,89 | 62,00 | 1.809 | 58.438.500 |
| 30/1/2025 | 62,02 | 62,65 | +1,02% | 62,02 | 63,45 | 62,39 | 62,20 | 62,65 | 709 | 33.288.919 |
| 29/1/2025 | 62,59 | 62,02 | -0,91% | 62,00 | 62,59 | 62,12 | 62,02 | 62,25 | 1.054 | 18.829.413 |
| 28/1/2025 | 63,14 | 62,59 | -0,87% | 62,46 | 64,87 | 64,06 | 62,59 | 62,88 | 1.550 | 52.364.949 |
| 27/1/2025 | 63,14 | 63,14 | 0,00% | 62,32 | 63,53 | 62,91 | 63,11 | 63,14 | 590 | 35.044.424 |
| 24/1/2025 | 63,00 | 63,14 | +0,22% | 63,00 | 63,87 | 63,15 | 63,11 | 63,14 | 1.004 | 16.236.852 |
| 23/1/2025 | 64,00 | 63,00 | -1,56% | 63,00 | 64,00 | 63,18 | 63,00 | 63,63 | 2.824 | 52.735.588 |
| 22/1/2025 | 63,80 | 64,00 | +0,46% | 63,80 | 64,24 | 63,84 | 64,00 | 64,24 | 227 | 15.029.361 |
| 21/1/2025 | 65,16 | 63,71 | -2,21% | 63,60 | 65,29 | 63,87 | 63,70 | 63,80 | 254 | 14.390.167 |
| 20/1/2025 | 63,90 | 65,15 | +2,18% | 63,00 | 65,40 | 63,62 | 64,00 | 65,17 | 1.969 | 25.384.894 |
| 17/1/2025 | 65,75 | 63,76 | -2,51% | 63,03 | 65,77 | 63,84 | 63,57 | 63,76 | 1.303 | 48.339.738 |
| 16/1/2025 | 65,20 | 65,40 | +0,29% | 65,20 | 66,21 | 65,48 | 65,40 | 65,81 | 377 | 11.676.466 |
| 15/1/2025 | 65,21 | 65,21 | -0,18% | 65,20 | 65,99 | 65,35 | 65,21 | 65,32 | 651 | 14.658.339 |
| 14/1/2025 | 67,30 | 65,33 | -2,93% | 65,10 | 67,74 | 66,14 | 65,34 | 65,60 | 1.313 | 21.576.860 |
| 13/1/2025 | 67,80 | 67,30 | -0,66% | 66,99 | 68,88 | 67,55 | 67,30 | 67,74 | 368 | 11.105.354 |
| 10/1/2025 | 67,00 | 67,75 | +2,33% | 66,90 | 69,69 | 68,19 | 67,77 | 68,45 | 990 | 17.511.341 |
| 9/1/2025 | 69,80 | 66,21 | -5,41% | 66,11 | 69,80 | 68,02 | 66,21 | 66,39 | 962 | 27.310.903 |
| 8/1/2025 | 70,70 | 70,00 | 0,00% | 69,71 | 70,70 | 70,03 | 70,00 | 70,10 | 2.168 | 30.584.595 |
| 7/1/2025 | 69,99 | 70,00 | 0,00% | 69,99 | 70,59 | 70,23 | 70,00 | 70,55 | 198 | 12.558.820 |
| 6/1/2025 | 69,18 | 70,00 | 0,00% | 68,60 | 70,85 | 69,85 | 70,00 | 70,53 | 884 | 25.728.628 |
| 3/1/2025 | 68,60 | 70,00 | +2,19% | 68,24 | 70,49 | 69,56 | 69,51 | 70,07 | 407 | 31.979.819 |
| 2/1/2025 | 66,98 | 68,50 | +2,28% | 66,80 | 68,76 | 67,90 | 67,97 | 68,77 | 447 | 33.633.851 |
| 30/12/2024 | 67,17 | 66,97 | +0,71% | 66,39 | 67,79 | 67,03 | 66,01 | 66,97 | 262 | 20.754.913 |
| 27/12/2024 | 65,49 | 66,50 | +2,56% | 65,49 | 68,40 | 66,77 | 66,50 | 67,31 | 918 | 38.313.956 |
| 26/12/2024 | 64,87 | 64,84 | -0,32% | 63,42 | 64,87 | 64,16 | 64,31 | 64,84 | 3.447 | 84.020.123 |
| 23/12/2024 | 63,60 | 65,05 | +2,28% | 63,11 | 65,05 | 63,88 | 63,77 | 65,05 | 3.910 | 62.433.930 |
| 20/12/2024 | 62,98 | 63,60 | +0,63% | 62,98 | 64,97 | 63,55 | 63,30 | 63,81 | 712 | 36.572.165 |
| 19/12/2024 | 62,00 | 63,20 | +1,49% | 62,00 | 63,48 | 62,81 | 63,10 | 63,20 | 1.680 | 31.906.234 |
| 18/12/2024 | 63,55 | 62,27 | -1,30% | 61,71 | 63,55 | 62,17 | 61,82 | 62,93 | 729 | 41.498.843 |
| 17/12/2024 | 63,59 | 63,09 | -0,79% | 62,47 | 63,59 | 62,98 | 62,90 | 63,09 | 777 | 24.558.126 |
| 16/12/2024 | 62,96 | 63,59 | +1,00% | 62,83 | 63,94 | 63,57 | 63,50 | 63,59 | 1.641 | 61.560.100 |
| 13/12/2024 | 63,76 | 62,96 | -0,98% | 62,60 | 63,77 | 63,09 | 62,96 | 63,48 | 2.461 | 52.211.367 |
| 12/12/2024 | 62,28 | 63,58 | +3,13% | 61,65 | 63,60 | 62,82 | 62,73 | 63,59 | 1.035 | 31.730.453 |
| 11/12/2024 | 64,06 | 61,65 | -2,81% | 61,25 | 64,25 | 62,77 | 61,65 | 62,15 | 2.139 | 50.734.577 |
| 10/12/2024 | 68,97 | 63,43 | -2,42% | 62,53 | 68,97 | 63,89 | 63,43 | 63,93 | 2.161 | 44.476.990 |
| 9/12/2024 | 67,93 | 65,00 | -4,40% | 64,76 | 67,93 | 66,21 | 64,81 | 65,44 | 2.131 | 93.479.476 |
| 6/12/2024 | 67,10 | 67,99 | -0,01% | 67,10 | 70,76 | 69,07 | 68,01 | 68,62 | 1.137 | 183.715.287 |
| 5/12/2024 | 70,12 | 68,00 | -2,02% | 66,32 | 70,35 | 67,99 | 68,00 | 68,43 | 2.814 | 65.018.400 |
| 4/12/2024 | 70,80 | 69,40 | -2,25% | 69,40 | 71,16 | 70,51 | 69,40 | 70,90 | 1.675 | 55.980.675 |
| 3/12/2024 | 71,45 | 71,00 | -0,71% | 70,80 | 71,65 | 71,17 | 71,00 | 71,46 | 1.029 | 34.684.097 |
| 2/12/2024 | 73,55 | 71,51 | -2,04% | 70,86 | 74,00 | 71,91 | 71,12 | 71,57 | 1.359 | 28.799.959 |
| 29/11/2024 | 73,59 | 73,00 | -0,82% | 71,80 | 73,61 | 72,39 | 73,00 | 73,08 | 1.058 | 31.410.356 |
| 28/11/2024 | 73,26 | 73,60 | -1,06% | 72,76 | 74,35 | 73,36 | 73,50 | 73,74 | 2.418 | 55.659.391 |
| 27/11/2024 | 73,37 | 74,39 | +1,39% | 72,28 | 74,50 | 72,89 | 73,22 | 74,39 | 2.636 | 70.829.392 |
| 26/11/2024 | 73,46 | 73,37 | +0,42% | 72,22 | 74,18 | 73,16 | 72,78 | 73,37 | 2.844 | 51.361.540 |
| 25/11/2024 | 73,39 | 73,06 | -0,35% | 73,00 | 73,61 | 73,39 | 73,06 | 73,50 | 3.706 | 72.927.657 |
| 22/11/2024 | 72,94 | 73,32 | +0,45% | 72,81 | 73,77 | 73,11 | 73,12 | 73,32 | 4.180 | 79.846.886 |
| 21/11/2024 | 73,70 | 72,99 | -0,69% | 72,80 | 73,70 | 73,03 | 72,99 | 73,00 | 1.109 | 15.747.100 |
| 19/11/2024 | 73,05 | 73,50 | +0,67% | 73,00 | 73,70 | 73,28 | 73,50 | 73,70 | 820 | 28.118.698 |
| 18/11/2024 | 72,50 | 73,01 | +1,23% | 72,02 | 73,78 | 73,26 | 72,51 | 73,60 | 1.567 | 97.493.506 |
| 14/11/2024 | 73,52 | 72,12 | -1,90% | 72,05 | 73,65 | 73,49 | 72,12 | 72,50 | 1.880 | 98.564.720 |
| 13/11/2024 | 73,50 | 73,52 | +0,03% | 73,50 | 73,61 | 73,51 | 73,52 | 73,57 | 485 | 41.206.839 |
| 12/11/2024 | 73,50 | 73,50 | 0,00% | 73,40 | 73,71 | 73,49 | 73,50 | 73,65 | 1.046 | 158.692.344 |
| 11/11/2024 | 73,00 | 73,50 | +0,68% | 71,89 | 73,98 | 73,52 | 73,50 | 73,75 | 1.766 | 145.563.232 |
| 8/11/2024 | 73,00 | 73,00 | -0,05% | 71,96 | 73,21 | 72,90 | 73,00 | 73,14 | 1.355 | 135.878.390 |
| 7/11/2024 | 73,38 | 73,04 | +0,47% | 72,80 | 73,65 | 73,06 | 73,04 | 73,10 | 655 | 68.790.684 |
| 6/11/2024 | 72,60 | 72,70 | +0,14% | 72,24 | 73,31 | 72,79 | 72,65 | 72,79 | 816 | 62.098.051 |
| 5/11/2024 | 73,04 | 72,60 | -0,21% | 72,20 | 73,50 | 72,75 | 72,60 | 72,70 | 684 | 57.375.972 |
| 4/11/2024 | 72,16 | 72,75 | +0,83% | 72,15 | 72,89 | 72,62 | 72,17 | 72,75 | 890 | 67.645.781 |
| 1/11/2024 | 71,17 | 72,15 | +1,38% | 71,17 | 72,99 | 71,90 | 71,58 | 72,15 | 1.728 | 34.404.570 |
| 31/10/2024 | 71,19 | 71,17 | +0,59% | 70,30 | 71,19 | 70,76 | 71,17 | 71,39 | 1.583 | 82.105.693 |
| 30/10/2024 | 71,42 | 70,75 | -0,69% | 70,50 | 71,42 | 70,82 | 70,55 | 70,75 | 2.570 | 51.490.215 |
| 29/10/2024 | 71,53 | 71,24 | -0,36% | 71,02 | 72,39 | 71,37 | 71,12 | 71,24 | 2.046 | 37.055.497 |
| 28/10/2024 | 71,90 | 71,50 | -0,54% | 71,24 | 72,00 | 71,51 | 71,49 | 71,50 | 1.231 | 32.440.132 |
| 25/10/2024 | 71,00 | 71,89 | +0,55% | 70,80 | 71,89 | 71,36 | 71,50 | 71,89 | 1.428 | 108.553.056 |
| 24/10/2024 | 72,65 | 71,50 | -0,68% | 70,80 | 72,65 | 71,46 | 71,18 | 71,50 | 2.305 | 107.836.898 |
| 23/10/2024 | 73,79 | 71,99 | -2,19% | 71,69 | 73,79 | 72,38 | 71,71 | 71,99 | 1.565 | 94.664.253 |
| 22/10/2024 | 73,60 | 73,60 | +0,14% | 72,77 | 74,33 | 73,34 | 73,12 | 73,60 | 2.508 | 84.684.420 |
| 21/10/2024 | 75,10 | 73,50 | -2,13% | 73,50 | 75,12 | 73,95 | 73,48 | 73,99 | 2.105 | 127.392.430 |
| 18/10/2024 | 75,40 | 75,10 | -0,66% | 74,95 | 75,40 | 75,01 | 75,09 | 75,10 | 898 | 153.638.205 |
| 17/10/2024 | 75,60 | 75,60 | -0,07% | 75,07 | 76,27 | 75,65 | 75,18 | 75,59 | 2.034 | 105.643.005 |
| 16/10/2024 | 76,29 | 75,65 | -0,57% | 75,40 | 76,59 | 75,82 | 75,65 | 75,88 | 2.071 | 42.311.425 |
| 15/10/2024 | 75,86 | 76,08 | +0,37% | 75,85 | 76,23 | 75,98 | 76,08 | 76,23 | 897 | 43.504.078 |
| 14/10/2024 | 75,40 | 75,80 | +0,40% | 75,35 | 76,43 | 75,84 | 75,44 | 75,86 | 874 | 37.747.748 |
| 11/10/2024 | 75,20 | 75,50 | +0,13% | 75,16 | 75,99 | 75,55 | 75,48 | 75,50 | 1.079 | 22.538.578 |
| 10/10/2024 | 76,20 | 75,40 | -0,74% | 75,07 | 76,42 | 75,49 | 75,40 | 75,43 | 2.320 | 50.170.784 |
| 9/10/2024 | 75,98 | 75,96 | -0,03% | 75,96 | 76,63 | 76,33 | 75,97 | 76,20 | 700 | 22.395.531 |
| 8/10/2024 | 76,50 | 75,98 | -1,32% | 75,93 | 77,00 | 76,43 | 75,98 | 76,10 | 768 | 30.635.231 |
| 7/10/2024 | 76,72 | 77,00 | -0,17% | 76,70 | 78,26 | 77,34 | 76,95 | 77,00 | 1.589 | 38.827.635 |
| 4/10/2024 | 77,47 | 77,13 | -0,43% | 76,50 | 77,50 | 76,94 | 76,73 | 77,12 | 1.479 | 22.775.565 |
| 3/10/2024 | 76,72 | 77,46 | +0,98% | 76,30 | 77,97 | 77,13 | 76,92 | 77,45 | 607 | 38.145.234 |
| 2/10/2024 | 76,76 | 76,71 | +0,07% | 76,65 | 78,00 | 77,03 | 76,72 | 77,30 | 2.833 | 48.644.583 |
| 1/10/2024 | 78,15 | 76,66 | -1,91% | 76,51 | 78,58 | 77,90 | 76,77 | 77,43 | 1.248 | 31.872.180 |
| 30/9/2024 | 77,48 | 78,15 | +1,57% | 77,00 | 78,70 | 77,44 | 77,36 | 78,15 | 710 | 27.771.918 |
| 26/9/2024 | 76,45 | 76,94 | +0,58% | 76,02 | 76,98 | 76,40 | 76,94 | 76,95 | 3.877 | 60.395.247 |
| 25/9/2024 | 77,19 | 76,50 | -1,07% | 76,10 | 77,50 | 76,85 | 76,46 | 76,50 | 464 | 27.375.231 |
| 24/9/2024 | 76,70 | 77,33 | +0,55% | 76,38 | 77,36 | 76,75 | 76,96 | 77,33 | 1.757 | 40.804.272 |
| 23/9/2024 | 78,15 | 76,91 | -1,59% | 76,50 | 78,16 | 77,01 | 76,91 | 77,10 | 4.320 | 64.455.975 |
| 20/9/2024 | 78,70 | 78,15 | -0,93% | 77,95 | 78,83 | 78,15 | 78,15 | 78,36 | 3.883 | 58.235.362 |
| 19/9/2024 | 79,65 | 78,88 | -0,98% | 78,32 | 80,05 | 78,81 | 78,76 | 78,88 | 2.494 | 44.709.249 |
| 18/9/2024 | 80,00 | 79,66 | -0,43% | 79,66 | 80,44 | 80,02 | 79,67 | 79,74 | 262 | 28.265.521 |
| 17/9/2024 | 80,05 | 80,00 | -0,20% | 79,90 | 80,50 | 80,09 | 80,00 | 80,45 | 494 | 31.454.462 |
| 16/9/2024 | 80,03 | 80,16 | +0,28% | 79,52 | 81,20 | 80,44 | 80,16 | 80,89 | 1.355 | 39.129.170 |
| 13/9/2024 | 80,00 | 79,94 | -0,08% | 79,94 | 80,67 | 80,31 | 80,08 | 80,38 | 765 | 22.037.079 |
| 12/9/2024 | 80,64 | 80,00 | -0,87% | 80,00 | 80,84 | 80,37 | 80,00 | 80,19 | 2.067 | 40.221.540 |
| 11/9/2024 | 80,30 | 80,70 | +0,19% | 80,30 | 80,82 | 80,49 | 80,50 | 80,69 | 322 | 22.923.581 |
| 10/9/2024 | 80,32 | 80,55 | +0,30% | 80,28 | 81,20 | 80,73 | 80,48 | 80,88 | 2.017 | 42.336.381 |
| 9/9/2024 | 80,67 | 80,31 | -1,33% | 79,76 | 80,90 | 80,18 | 80,08 | 80,31 | 508 | 47.892.171 |
| 6/9/2024 | 80,47 | 81,39 | +1,50% | 80,19 | 81,39 | 80,77 | 81,30 | 81,49 | 713 | 23.958.739 |
| 5/9/2024 | 80,39 | 80,19 | -0,24% | 79,96 | 80,50 | 80,14 | 80,19 | 80,46 | 520 | 36.281.263 |
| 4/9/2024 | 80,30 | 80,38 | +0,32% | 80,05 | 80,46 | 80,23 | 80,05 | 80,38 | 278 | 16.969.556 |
| 3/9/2024 | 80,06 | 80,12 | +0,10% | 79,70 | 80,49 | 80,04 | 80,06 | 80,12 | 270 | 27.607.632 |
| 2/9/2024 | 81,44 | 80,04 | -0,39% | 80,00 | 81,65 | 80,45 | 80,04 | 80,80 | 2.372 | 50.258.842 |
| 30/8/2024 | 79,13 | 80,35 | +0,58% | 79,13 | 81,10 | 80,51 | 80,35 | 80,71 | 471 | 13.881.431 |
| 29/8/2024 | 79,00 | 79,89 | +1,10% | 79,00 | 81,75 | 80,27 | 79,88 | 81,01 | 1.094 | 15.156.797 |
| 28/8/2024 | 79,61 | 79,02 | -1,23% | 79,02 | 80,69 | 79,83 | 79,02 | 80,00 | 339 | 36.659.037 |
| 27/8/2024 | 80,01 | 80,00 | -0,17% | 80,00 | 80,79 | 80,00 | 80,00 | 80,73 | 602 | 47.572.106 |
| 26/8/2024 | 80,00 | 80,14 | +0,16% | 80,00 | 80,87 | 80,16 | 80,14 | 80,16 | 845 | 29.220.791 |
| 23/8/2024 | 81,50 | 80,01 | -1,83% | 80,01 | 81,50 | 80,14 | 80,01 | 80,55 | 2.853 | 34.268.644 |
| 22/8/2024 | 79,70 | 81,50 | +2,52% | 79,20 | 82,40 | 80,83 | 81,04 | 81,50 | 2.036 | 106.372.531 |
| 21/8/2024 | 79,61 | 79,50 | -0,14% | 79,20 | 79,82 | 79,52 | 79,51 | 79,69 | 349 | 20.502.167 |
| 20/8/2024 | 79,43 | 79,61 | +0,68% | 78,55 | 79,63 | 79,29 | 79,30 | 79,61 | 1.771 | 35.096.434 |
| 19/8/2024 | 79,59 | 79,07 | -0,65% | 78,81 | 79,87 | 79,51 | 79,07 | 79,13 | 284 | 15.203.660 |
| 16/8/2024 | 78,54 | 79,59 | +0,51% | 78,54 | 80,57 | 79,69 | 78,92 | 79,59 | 695 | 31.416.418 |
| 15/8/2024 | 78,33 | 79,19 | +0,23% | 78,33 | 79,77 | 79,31 | 79,15 | 79,68 | 889 | 15.411.245 |
| 14/8/2024 | 78,35 | 79,01 | +0,91% | 78,35 | 79,01 | 78,49 | 78,75 | 79,01 | 710 | 16.664.503 |
| 13/8/2024 | 79,50 | 78,30 | -0,94% | 78,04 | 79,52 | 78,56 | 78,30 | 78,37 | 1.544 | 55.674.252 |
| 12/8/2024 | 79,46 | 79,04 | -0,54% | 78,91 | 79,92 | 79,40 | 79,04 | 79,17 | 2.452 | 26.745.236 |
| 9/8/2024 | 81,00 | 79,47 | -0,97% | 78,80 | 81,00 | 79,60 | 79,47 | 79,50 | 1.001 | 29.772.515 |
| 8/8/2024 | 79,26 | 80,25 | -2,19% | 79,26 | 81,38 | 80,38 | 79,46 | 80,25 | 829 | 33.474.028 |
| 7/8/2024 | 82,30 | 82,05 | +0,12% | 81,54 | 82,44 | 81,98 | 82,05 | 82,06 | 634 | 15.404.724 |
| 6/8/2024 | 82,90 | 81,95 | -1,12% | 80,68 | 82,90 | 81,56 | 81,95 | 82,23 | 936 | 46.735.850 |
| 5/8/2024 | 83,26 | 82,88 | -0,46% | 82,50 | 83,60 | 82,87 | 82,57 | 82,88 | 755 | 62.578.085 |
| 2/8/2024 | 82,00 | 83,26 | +0,92% | 81,81 | 83,75 | 82,94 | 82,51 | 83,26 | 3.430 | 49.949.866 |
| 1/8/2024 | 81,00 | 82,50 | +0,41% | 80,93 | 82,50 | 81,21 | 82,50 | 82,63 | 1.126 | 192.434.274 |
| 31/7/2024 | 80,35 | 82,16 | +3,25% | 78,82 | 82,63 | 80,95 | 80,99 | 82,16 | 2.498 | 70.676.554 |
| 30/7/2024 | 79,64 | 79,57 | -0,09% | 78,22 | 80,44 | 79,69 | 79,01 | 79,57 | 1.059 | 72.220.877 |
| 29/7/2024 | 78,76 | 79,64 | +1,12% | 78,72 | 79,90 | 79,41 | 79,30 | 79,64 | 873 | 48.381.087 |
| 26/7/2024 | 77,70 | 78,76 | +1,82% | 77,70 | 78,96 | 78,25 | 78,54 | 78,76 | 1.274 | 33.401.137 |
| 25/7/2024 | 78,30 | 77,35 | -0,92% | 77,35 | 78,30 | 77,52 | 77,30 | 77,35 | 332 | 25.901.348 |
| 24/7/2024 | 78,36 | 78,07 | +0,03% | 77,06 | 78,36 | 77,98 | 78,07 | 78,35 | 554 | 20.167.660 |
| 23/7/2024 | 78,00 | 78,05 | +0,08% | 78,00 | 79,45 | 78,31 | 78,06 | 78,10 | 637 | 22.258.250 |
| 22/7/2024 | 78,20 | 77,99 | 0,00% | 77,80 | 78,35 | 77,97 | 77,99 | 78,01 | 836 | 17.100.507 |
| 19/7/2024 | 78,10 | 77,99 | -0,27% | 77,60 | 78,80 | 78,02 | 77,73 | 77,99 | 1.402 | 19.240.294 |
| 18/7/2024 | 78,82 | 78,20 | -0,85% | 77,90 | 78,82 | 78,05 | 78,20 | 78,40 | 595 | 24.188.770 |
| 17/7/2024 | 77,88 | 78,87 | +1,27% | 77,52 | 79,00 | 77,85 | 78,00 | 78,70 | 269 | 20.842.669 |
| 16/7/2024 | 77,76 | 77,88 | +0,36% | 77,41 | 77,98 | 77,49 | 77,51 | 77,88 | 1.469 | 20.583.014 |
| 15/7/2024 | 77,29 | 77,60 | +0,40% | 77,12 | 77,69 | 77,30 | 77,30 | 77,60 | 492 | 26.569.305 |
| 12/7/2024 | 77,27 | 77,29 | +0,09% | 76,70 | 77,30 | 76,95 | 77,02 | 77,29 | 1.509 | 27.886.869 |
| 11/7/2024 | 76,50 | 77,22 | -0,18% | 76,34 | 77,80 | 76,77 | 76,63 | 77,26 | 796 | 44.267.376 |
| 10/7/2024 | 77,14 | 77,36 | +0,01% | 76,75 | 78,49 | 77,36 | 76,81 | 77,36 | 928 | 38.154.685 |
| 9/7/2024 | 77,05 | 77,35 | +0,44% | 77,05 | 77,97 | 77,33 | 77,35 | 77,48 | 269 | 23.927.834 |
| 8/7/2024 | 77,00 | 77,01 | +0,03% | 77,00 | 78,85 | 77,19 | 77,01 | 77,30 | 3.030 | 92.853.140 |
| 5/7/2024 | 76,28 | 76,99 | +0,93% | 75,94 | 77,15 | 76,62 | 76,95 | 77,15 | 689 | 37.575.541 |
| 4/7/2024 | 75,90 | 76,28 | +0,47% | 75,52 | 76,72 | 76,05 | 76,00 | 76,44 | 1.518 | 56.401.771 |
| 3/7/2024 | 76,64 | 75,92 | -0,94% | 75,90 | 76,74 | 76,41 | 75,92 | 76,31 | 519 | 33.425.376 |
| 2/7/2024 | 76,82 | 76,64 | -0,47% | 76,20 | 76,84 | 76,48 | 76,33 | 76,63 | 1.609 | 28.100.635 |
| 1/7/2024 | 76,72 | 77,00 | +0,52% | 76,41 | 77,94 | 77,26 | 76,90 | 77,00 | 1.848 | 28.085.463 |
| 28/6/2024 | 76,18 | 76,60 | +0,55% | 76,18 | 77,94 | 77,00 | 76,62 | 77,08 | 1.898 | 43.901.960 |
| 27/6/2024 | 76,46 | 76,18 | -0,10% | 76,03 | 76,75 | 76,22 | 76,10 | 76,18 | 521 | 17.227.945 |
| 26/6/2024 | 75,66 | 76,26 | +0,79% | 75,52 | 76,50 | 75,98 | 76,11 | 76,26 | 1.478 | 32.923.903 |
| 25/6/2024 | 76,36 | 75,66 | -0,59% | 75,25 | 76,36 | 75,61 | 75,49 | 75,79 | 1.274 | 35.949.498 |
| 24/6/2024 | 76,48 | 76,11 | -0,48% | 76,10 | 76,48 | 76,27 | 76,11 | 76,35 | 2.256 | 51.533.607 |
| 21/6/2024 | 77,18 | 76,48 | -0,39% | 76,04 | 77,18 | 76,43 | 76,06 | 76,49 | 1.331 | 33.074.048 |
| 20/6/2024 | 76,54 | 76,78 | +0,31% | 76,54 | 77,17 | 76,65 | 76,55 | 76,78 | 1.539 | 53.539.038 |
| 19/6/2024 | 76,96 | 76,54 | -0,34% | 76,50 | 76,96 | 76,61 | 76,54 | 76,65 | 672 | 30.509.721 |
| 18/6/2024 | 77,03 | 76,80 | -0,49% | 76,80 | 77,26 | 76,94 | 76,80 | 76,99 | 797 | 46.159.240 |
| 17/6/2024 | 77,80 | 77,18 | -0,64% | 76,95 | 77,80 | 77,03 | 77,03 | 77,18 | 998 | 52.504.356 |
| 14/6/2024 | 77,60 | 77,68 | +0,35% | 77,30 | 77,99 | 77,68 | 77,30 | 77,68 | 2.136 | 44.985.297 |
| 13/6/2024 | 79,49 | 77,41 | -2,31% | 76,66 | 79,49 | 77,41 | 77,22 | 77,84 | 1.153 | 143.362.281 |
| 12/6/2024 | 79,07 | 79,24 | +0,76% | 77,98 | 79,78 | 78,96 | 77,95 | 79,24 | 699 | 28.845.418 |
| 11/6/2024 | 78,97 | 78,64 | -0,56% | 78,03 | 79,80 | 78,73 | 78,64 | 78,91 | 887 | 38.203.176 |
| 10/6/2024 | 79,97 | 79,08 | -2,49% | 79,04 | 80,73 | 79,66 | 79,08 | 79,19 | 2.617 | 34.390.262 |
| 7/6/2024 | 80,50 | 81,10 | +0,75% | 80,08 | 81,75 | 80,84 | 81,10 | 81,17 | 1.339 | 31.634.455 |