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.
RBRR11 - FII RBRHGRAD - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 83,86 | 84,25 | +1,34% | 83,35 | 84,49 | 84,06 | 83,98 | 84,25 | 5.885 | 191.271.932 |
| 16/4/2025 | 83,29 | 83,14 | -0,05% | 83,00 | 84,79 | 83,91 | 83,10 | 83,14 | 7.651 | 256.728.181 |
| 15/4/2025 | 82,66 | 83,18 | +0,74% | 82,40 | 83,18 | 82,60 | 83,14 | 83,18 | 5.242 | 197.047.092 |
| 14/4/2025 | 82,96 | 82,57 | -0,23% | 82,38 | 83,28 | 82,88 | 82,58 | 82,82 | 6.630 | 189.355.206 |
| 11/4/2025 | 82,35 | 82,76 | +0,50% | 82,05 | 82,76 | 82,33 | 82,43 | 82,76 | 7.521 | 213.051.817 |
| 10/4/2025 | 82,72 | 82,35 | -0,48% | 82,18 | 83,00 | 82,56 | 82,35 | 82,62 | 5.051 | 169.764.725 |
| 9/4/2025 | 82,62 | 82,75 | +0,16% | 82,25 | 83,07 | 82,64 | 82,75 | 82,98 | 3.959 | 159.225.019 |
| 8/4/2025 | 82,57 | 82,62 | +0,19% | 82,33 | 82,70 | 82,49 | 82,42 | 82,62 | 6.092 | 141.657.795 |
| 7/4/2025 | 83,00 | 82,46 | -0,75% | 82,01 | 83,07 | 82,65 | 82,46 | 82,83 | 7.082 | 207.077.927 |
| 4/4/2025 | 84,39 | 83,08 | -1,55% | 83,00 | 84,49 | 83,60 | 83,08 | 83,49 | 5.392 | 172.020.276 |
| 3/4/2025 | 83,93 | 84,39 | +0,52% | 83,60 | 84,39 | 83,90 | 84,07 | 84,39 | 7.126 | 249.246.770 |
| 2/4/2025 | 84,39 | 83,95 | -0,06% | 83,95 | 84,67 | 84,14 | 83,95 | 83,96 | 6.125 | 215.295.372 |
| 1/4/2025 | 84,65 | 84,00 | -0,83% | 83,90 | 84,86 | 84,12 | 84,00 | 84,40 | 5.040 | 296.116.251 |
| 31/3/2025 | 84,50 | 84,70 | +0,01% | 84,20 | 84,70 | 84,51 | 84,65 | 84,70 | 5.970 | 173.142.658 |
| 28/3/2025 | 84,50 | 84,69 | +0,22% | 84,05 | 84,70 | 84,49 | 84,32 | 84,70 | 9.661 | 216.081.053 |
| 27/3/2025 | 84,15 | 84,50 | +0,60% | 83,53 | 84,50 | 83,83 | 84,30 | 84,50 | 8.322 | 192.958.329 |
| 26/3/2025 | 84,71 | 84,00 | +0,16% | 83,51 | 84,71 | 84,01 | 84,00 | 84,11 | 10.621 | 238.163.823 |
| 25/3/2025 | 84,50 | 83,87 | -0,27% | 83,50 | 84,70 | 84,34 | 83,87 | 84,56 | 12.379 | 228.840.286 |
| 24/3/2025 | 84,36 | 84,10 | -0,31% | 83,83 | 84,79 | 84,24 | 84,10 | 84,21 | 12.841 | 270.798.616 |
| 21/3/2025 | 84,10 | 84,36 | -0,17% | 83,40 | 85,23 | 84,52 | 84,34 | 84,36 | 9.781 | 258.923.348 |
| 20/3/2025 | 84,58 | 84,50 | -0,09% | 84,10 | 84,89 | 84,39 | 84,36 | 84,50 | 8.046 | 200.855.445 |
| 19/3/2025 | 83,77 | 84,58 | +0,97% | 83,73 | 84,61 | 84,17 | 84,53 | 84,58 | 8.741 | 203.332.574 |
| 18/3/2025 | 83,50 | 83,77 | +0,32% | 82,88 | 84,58 | 83,42 | 83,77 | 83,85 | 6.474 | 209.659.688 |
| 17/3/2025 | 83,10 | 83,50 | +0,48% | 82,26 | 84,27 | 82,95 | 83,50 | 83,70 | 5.437 | 202.745.030 |
| 14/3/2025 | 81,63 | 83,10 | +0,07% | 81,30 | 83,29 | 82,49 | 82,75 | 83,10 | 6.333 | 174.856.568 |
| 13/3/2025 | 83,59 | 83,04 | -1,08% | 83,02 | 84,05 | 83,56 | 83,04 | 83,32 | 7.048 | 205.381.843 |
| 12/3/2025 | 81,80 | 83,95 | +2,74% | 81,03 | 83,98 | 82,89 | 83,72 | 83,95 | 7.404 | 235.376.654 |
| 11/3/2025 | 80,90 | 81,71 | +1,09% | 80,58 | 81,98 | 81,21 | 81,05 | 81,71 | 7.445 | 152.819.428 |
| 10/3/2025 | 80,19 | 80,83 | +0,80% | 80,19 | 80,83 | 80,53 | 80,79 | 80,83 | 2.806 | 133.102.036 |
| 7/3/2025 | 80,00 | 80,19 | +1,01% | 79,25 | 80,78 | 79,98 | 79,80 | 80,19 | 5.030 | 202.614.977 |
| 6/3/2025 | 79,12 | 79,39 | +0,20% | 78,17 | 79,51 | 78,78 | 79,25 | 79,39 | 8.664 | 211.002.153 |
| 5/3/2025 | 80,17 | 79,23 | -1,17% | 78,00 | 80,86 | 79,08 | 79,22 | 79,24 | 4.411 | 199.690.357 |
| 28/2/2025 | 78,67 | 80,17 | +0,79% | 78,67 | 81,17 | 80,32 | 80,05 | 80,17 | 7.419 | 251.316.881 |
| 27/2/2025 | 78,50 | 79,54 | +1,32% | 78,19 | 79,63 | 79,07 | 79,39 | 79,54 | 5.782 | 154.836.692 |
| 26/2/2025 | 78,45 | 78,50 | +0,23% | 77,80 | 79,06 | 78,37 | 78,50 | 78,67 | 6.152 | 139.340.138 |
| 25/2/2025 | 77,68 | 78,32 | +0,80% | 77,58 | 78,56 | 78,21 | 78,24 | 78,32 | 5.858 | 156.772.567 |
| 24/2/2025 | 78,73 | 77,70 | -1,32% | 77,55 | 79,68 | 77,89 | 77,69 | 77,70 | 10.103 | 303.745.982 |
| 21/2/2025 | 78,28 | 78,74 | +0,60% | 77,40 | 80,20 | 78,62 | 77,87 | 78,74 | 12.298 | 345.290.143 |
| 20/2/2025 | 77,97 | 78,27 | +0,35% | 77,71 | 79,88 | 78,18 | 78,27 | 78,30 | 9.456 | 227.857.827 |
| 19/2/2025 | 78,67 | 78,00 | +0,04% | 78,00 | 79,18 | 78,50 | 78,00 | 78,36 | 4.529 | 120.176.845 |
| 18/2/2025 | 77,39 | 77,97 | +0,76% | 77,07 | 78,98 | 77,89 | 77,97 | 78,11 | 8.258 | 200.561.151 |
| 17/2/2025 | 76,56 | 77,38 | +1,07% | 76,55 | 77,65 | 77,36 | 77,38 | 77,63 | 4.565 | 223.898.085 |
| 14/2/2025 | 76,00 | 76,56 | +0,74% | 76,00 | 77,64 | 76,79 | 76,56 | 77,25 | 5.825 | 173.929.574 |
| 13/2/2025 | 76,47 | 76,00 | -0,61% | 76,00 | 77,73 | 76,75 | 76,00 | 76,21 | 6.171 | 193.221.074 |
| 12/2/2025 | 75,44 | 76,47 | +1,37% | 75,44 | 77,49 | 76,54 | 76,46 | 77,25 | 8.289 | 243.720.416 |
| 11/2/2025 | 75,42 | 75,44 | -0,08% | 75,11 | 75,75 | 75,30 | 75,44 | 75,52 | 4.726 | 183.082.218 |
| 10/2/2025 | 75,20 | 75,50 | -0,72% | 75,00 | 75,76 | 75,22 | 75,50 | 75,59 | 4.532 | 329.040.558 |
| 7/2/2025 | 75,25 | 76,05 | +1,06% | 75,25 | 76,33 | 75,92 | 75,81 | 76,05 | 4.119 | 144.753.556 |
| 6/2/2025 | 75,45 | 75,25 | -0,27% | 75,00 | 75,59 | 75,25 | 75,25 | 75,47 | 4.416 | 131.214.072 |
| 5/2/2025 | 74,95 | 75,45 | +0,40% | 74,95 | 75,66 | 75,24 | 75,34 | 75,45 | 3.465 | 152.844.730 |
| 4/2/2025 | 75,00 | 75,15 | +0,70% | 74,73 | 75,47 | 75,05 | 74,87 | 75,15 | 7.960 | 187.074.927 |
| 3/2/2025 | 74,99 | 74,63 | +0,17% | 74,61 | 75,59 | 75,10 | 74,63 | 74,97 | 12.559 | 294.426.547 |
| 31/1/2025 | 74,43 | 74,50 | +0,09% | 74,40 | 75,19 | 74,74 | 74,53 | 75,00 | 8.760 | 212.534.786 |
| 30/1/2025 | 74,20 | 74,43 | +0,31% | 73,31 | 74,85 | 74,02 | 74,43 | 74,80 | 9.146 | 196.106.800 |
| 29/1/2025 | 74,01 | 74,20 | -0,40% | 73,25 | 74,40 | 73,61 | 73,86 | 74,20 | 8.712 | 229.376.197 |
| 28/1/2025 | 74,26 | 74,50 | -0,51% | 74,05 | 75,20 | 74,25 | 74,23 | 74,50 | 6.641 | 196.097.478 |
| 27/1/2025 | 74,90 | 74,88 | -0,32% | 74,31 | 75,62 | 74,75 | 74,60 | 74,88 | 9.011 | 204.720.925 |
| 24/1/2025 | 76,00 | 75,12 | -1,16% | 75,00 | 76,33 | 75,49 | 75,12 | 75,13 | 9.641 | 181.426.920 |
| 23/1/2025 | 76,82 | 76,00 | -1,07% | 76,00 | 76,93 | 76,36 | 76,00 | 76,41 | 4.223 | 112.647.497 |
| 22/1/2025 | 77,86 | 76,82 | -1,34% | 76,61 | 77,86 | 77,07 | 76,82 | 77,14 | 7.504 | 171.716.539 |
| 21/1/2025 | 79,89 | 77,86 | -2,54% | 77,50 | 79,89 | 78,58 | 77,86 | 78,25 | 6.959 | 182.548.202 |
| 20/1/2025 | 79,04 | 79,89 | +1,10% | 79,04 | 80,03 | 79,69 | 79,74 | 79,89 | 5.871 | 181.572.291 |
| 17/1/2025 | 79,42 | 79,02 | -1,04% | 78,82 | 79,79 | 79,30 | 79,02 | 79,53 | 8.320 | 213.708.124 |
| 16/1/2025 | 80,81 | 79,85 | -1,19% | 79,14 | 80,93 | 80,08 | 79,85 | 79,98 | 6.272 | 161.234.467 |
| 15/1/2025 | 80,26 | 80,81 | +0,69% | 80,09 | 81,31 | 80,36 | 80,24 | 80,81 | 10.012 | 204.945.641 |
| 14/1/2025 | 80,32 | 80,26 | -0,07% | 80,02 | 81,10 | 80,51 | 80,26 | 80,73 | 4.760 | 187.959.756 |
| 13/1/2025 | 80,40 | 80,32 | -1,83% | 79,66 | 81,00 | 80,26 | 80,32 | 80,96 | 6.011 | 204.525.596 |
| 10/1/2025 | 81,73 | 81,82 | +0,02% | 81,50 | 82,00 | 81,73 | 81,82 | 81,96 | 4.564 | 119.410.389 |
| 9/1/2025 | 81,16 | 81,80 | +0,80% | 80,45 | 82,11 | 81,75 | 81,72 | 81,80 | 7.191 | 233.173.575 |
| 8/1/2025 | 80,55 | 81,15 | +0,98% | 80,55 | 82,36 | 81,48 | 81,15 | 81,23 | 5.124 | 197.036.784 |
| 7/1/2025 | 82,00 | 80,36 | -2,04% | 80,00 | 82,24 | 80,86 | 80,36 | 81,47 | 14.341 | 669.043.010 |
| 6/1/2025 | 82,19 | 82,03 | -0,32% | 81,52 | 82,77 | 82,07 | 82,03 | 82,16 | 8.216 | 198.442.492 |
| 3/1/2025 | 81,99 | 82,29 | +0,37% | 81,47 | 82,34 | 82,00 | 82,29 | 82,39 | 7.495 | 187.261.183 |
| 2/1/2025 | 82,70 | 81,99 | -0,92% | 81,84 | 82,75 | 82,27 | 81,99 | 82,36 | 7.059 | 231.406.919 |
| 30/12/2024 | 81,31 | 82,75 | +1,77% | 80,97 | 82,97 | 82,48 | 82,68 | 82,75 | 2.970 | 155.822.344 |
| 27/12/2024 | 81,99 | 81,31 | -0,54% | 79,70 | 82,37 | 81,39 | 81,31 | 81,61 | 8.590 | 190.789.297 |
| 26/12/2024 | 79,01 | 81,75 | +3,48% | 78,86 | 82,40 | 80,45 | 81,74 | 81,97 | 11.388 | 446.704.661 |
| 23/12/2024 | 78,27 | 79,00 | +0,38% | 77,49 | 80,25 | 78,90 | 79,00 | 79,98 | 10.097 | 520.777.938 |
| 20/12/2024 | 75,51 | 78,70 | +4,35% | 74,50 | 78,93 | 76,39 | 78,50 | 78,70 | 10.532 | 308.801.418 |
| 19/12/2024 | 75,69 | 75,42 | -1,58% | 74,02 | 76,52 | 75,09 | 75,42 | 76,00 | 10.761 | 415.347.617 |
| 18/12/2024 | 78,44 | 76,63 | -2,31% | 74,01 | 78,90 | 75,44 | 76,07 | 76,63 | 14.379 | 511.886.500 |
| 17/12/2024 | 79,41 | 78,44 | -1,85% | 78,27 | 79,91 | 78,82 | 78,44 | 78,60 | 9.394 | 293.129.791 |
| 16/12/2024 | 80,01 | 79,92 | -0,35% | 79,34 | 81,40 | 79,96 | 79,79 | 79,92 | 5.305 | 212.691.202 |
| 13/12/2024 | 80,79 | 80,20 | +0,25% | 79,54 | 80,95 | 80,08 | 80,05 | 80,20 | 11.679 | 320.986.141 |
| 12/12/2024 | 79,75 | 80,00 | -0,25% | 79,63 | 80,50 | 79,95 | 79,97 | 80,00 | 7.145 | 343.882.120 |
| 11/12/2024 | 78,24 | 80,20 | -0,04% | 78,24 | 80,67 | 79,38 | 79,85 | 80,20 | 7.970 | 371.948.336 |
| 10/12/2024 | 80,03 | 80,23 | +0,25% | 79,70 | 80,93 | 80,06 | 80,19 | 80,23 | 9.139 | 367.803.195 |
| 9/12/2024 | 80,10 | 80,03 | -0,07% | 79,01 | 80,94 | 79,92 | 80,03 | 80,25 | 14.772 | 441.692.047 |
| 6/12/2024 | 78,21 | 80,09 | +2,42% | 78,21 | 80,99 | 79,92 | 80,09 | 80,72 | 10.116 | 637.931.595 |
| 5/12/2024 | 81,06 | 78,20 | -3,50% | 78,01 | 81,54 | 80,09 | 78,20 | 78,43 | 14.430 | 821.542.069 |
| 4/12/2024 | 81,77 | 81,04 | -0,82% | 81,03 | 82,43 | 81,75 | 81,04 | 81,49 | 10.892 | 433.495.529 |
| 3/12/2024 | 81,14 | 81,71 | +0,52% | 80,20 | 81,91 | 80,64 | 81,71 | 81,78 | 7.932 | 652.520.290 |
| 2/12/2024 | 80,15 | 81,29 | +1,42% | 80,13 | 81,88 | 81,13 | 81,28 | 81,29 | 15.429 | 619.043.162 |
| 29/11/2024 | 80,36 | 80,15 | -0,56% | 80,04 | 81,00 | 80,24 | 80,15 | 80,29 | 4.596 | 174.811.287 |
| 28/11/2024 | 80,76 | 80,60 | -0,20% | 80,02 | 80,76 | 80,37 | 80,47 | 80,61 | 5.439 | 199.983.556 |
| 27/11/2024 | 81,93 | 80,76 | -1,43% | 80,50 | 82,57 | 81,17 | 80,75 | 80,76 | 10.142 | 316.933.462 |
| 26/11/2024 | 82,75 | 81,93 | -0,99% | 81,52 | 83,60 | 82,17 | 81,71 | 81,93 | 8.686 | 271.650.224 |
| 25/11/2024 | 83,51 | 82,75 | -0,91% | 82,60 | 84,04 | 83,76 | 82,75 | 82,88 | 7.653 | 320.853.204 |
| 22/11/2024 | 83,85 | 83,51 | -0,58% | 83,11 | 84,45 | 83,83 | 83,51 | 83,85 | 9.894 | 268.502.930 |
| 21/11/2024 | 82,47 | 84,00 | +1,86% | 82,45 | 84,11 | 83,67 | 83,80 | 84,00 | 6.205 | 475.372.495 |
| 19/11/2024 | 82,95 | 82,47 | -0,58% | 81,00 | 83,04 | 81,72 | 82,25 | 82,48 | 8.069 | 336.717.213 |
| 18/11/2024 | 81,61 | 82,95 | +1,64% | 81,60 | 83,46 | 82,82 | 82,30 | 82,95 | 8.742 | 242.770.342 |
| 14/11/2024 | 81,10 | 81,61 | +0,63% | 80,17 | 81,89 | 80,71 | 81,60 | 81,61 | 7.500 | 204.705.087 |
| 13/11/2024 | 81,50 | 81,10 | -0,50% | 81,00 | 82,41 | 81,58 | 81,02 | 81,10 | 7.058 | 212.106.096 |
| 12/11/2024 | 82,99 | 81,51 | -2,86% | 80,06 | 83,00 | 81,63 | 81,51 | 82,27 | 9.106 | 395.079.684 |
| 11/11/2024 | 84,19 | 83,91 | -0,33% | 83,50 | 84,48 | 83,83 | 83,91 | 84,13 | 8.200 | 273.005.466 |
| 8/11/2024 | 84,97 | 84,19 | -0,37% | 83,56 | 84,99 | 84,01 | 84,10 | 84,19 | 7.879 | 297.300.303 |
| 7/11/2024 | 85,48 | 84,50 | -0,59% | 83,61 | 85,48 | 84,69 | 84,50 | 84,75 | 5.930 | 663.950.332 |
| 6/11/2024 | 85,98 | 85,00 | -1,14% | 84,53 | 85,98 | 85,05 | 85,00 | 85,31 | 9.857 | 377.105.727 |
| 5/11/2024 | 85,71 | 85,98 | +0,09% | 85,50 | 86,00 | 85,76 | 85,62 | 85,98 | 8.480 | 243.293.203 |
| 4/11/2024 | 84,95 | 85,90 | +1,79% | 84,60 | 86,10 | 85,53 | 85,42 | 85,90 | 10.592 | 648.509.096 |
| 1/11/2024 | 86,07 | 84,39 | -1,97% | 84,15 | 86,97 | 85,72 | 84,20 | 84,39 | 10.222 | 463.726.957 |
| 31/10/2024 | 83,97 | 86,09 | +2,27% | 83,57 | 86,09 | 84,43 | 85,50 | 86,09 | 5.957 | 220.869.670 |
| 30/10/2024 | 83,56 | 84,18 | +0,74% | 82,70 | 84,19 | 83,53 | 84,10 | 84,18 | 5.800 | 268.001.835 |
| 29/10/2024 | 83,78 | 83,56 | -1,21% | 83,38 | 84,57 | 83,88 | 83,56 | 83,96 | 6.529 | 230.072.164 |
| 28/10/2024 | 84,16 | 84,58 | +0,50% | 83,92 | 85,33 | 84,54 | 84,54 | 84,58 | 8.043 | 240.131.999 |
| 25/10/2024 | 82,81 | 84,16 | +1,03% | 82,80 | 84,30 | 83,69 | 83,90 | 84,16 | 13.463 | 265.968.646 |
| 24/10/2024 | 83,32 | 83,30 | +0,18% | 82,51 | 84,21 | 83,00 | 83,07 | 83,30 | 7.628 | 294.407.745 |
| 23/10/2024 | 84,55 | 83,15 | -2,25% | 82,85 | 84,92 | 83,38 | 83,15 | 83,16 | 8.401 | 382.090.615 |
| 22/10/2024 | 86,30 | 85,06 | -1,32% | 84,01 | 86,46 | 85,17 | 84,74 | 85,06 | 8.353 | 306.428.993 |
| 21/10/2024 | 86,31 | 86,20 | -0,74% | 86,01 | 86,78 | 86,25 | 86,20 | 86,28 | 9.636 | 240.917.442 |
| 18/10/2024 | 86,33 | 86,84 | +0,59% | 85,93 | 86,97 | 86,43 | 86,84 | 86,88 | 5.281 | 247.209.578 |
| 17/10/2024 | 86,60 | 86,33 | -0,31% | 86,01 | 87,04 | 86,27 | 86,33 | 86,85 | 6.608 | 233.687.147 |
| 16/10/2024 | 85,20 | 86,60 | +1,76% | 85,20 | 87,17 | 86,71 | 86,60 | 86,76 | 7.130 | 714.541.582 |
| 15/10/2024 | 84,49 | 85,10 | +0,85% | 84,49 | 86,91 | 85,89 | 85,10 | 85,43 | 9.471 | 499.676.751 |
| 14/10/2024 | 83,87 | 84,38 | +0,61% | 83,52 | 84,99 | 84,09 | 84,38 | 84,49 | 3.352 | 168.816.341 |
| 11/10/2024 | 84,00 | 83,87 | -0,97% | 83,31 | 84,89 | 84,06 | 83,87 | 84,08 | 7.187 | 250.829.693 |
| 10/10/2024 | 83,99 | 84,69 | -1,19% | 83,05 | 84,89 | 84,12 | 84,68 | 84,69 | 10.105 | 373.708.889 |
| 9/10/2024 | 87,00 | 85,71 | -1,65% | 85,71 | 87,30 | 86,30 | 85,71 | 86,06 | 5.489 | 241.712.429 |
| 8/10/2024 | 87,44 | 87,15 | -0,33% | 86,90 | 87,99 | 87,44 | 86,94 | 87,15 | 3.618 | 351.839.836 |
| 7/10/2024 | 87,40 | 87,44 | +0,15% | 87,13 | 88,87 | 87,79 | 87,42 | 87,44 | 4.157 | 450.688.000 |
| 4/10/2024 | 87,44 | 87,31 | -0,19% | 87,02 | 87,79 | 87,47 | 87,07 | 87,31 | 8.074 | 225.790.398 |
| 3/10/2024 | 87,68 | 87,48 | -0,55% | 86,72 | 87,95 | 87,25 | 87,48 | 87,49 | 4.745 | 202.355.839 |
| 2/10/2024 | 88,01 | 87,96 | +0,29% | 86,15 | 89,39 | 87,95 | 87,86 | 87,96 | 11.229 | 692.941.526 |
| 1/10/2024 | 89,60 | 87,71 | -1,38% | 87,64 | 90,38 | 88,79 | 87,71 | 87,98 | 14.986 | 512.184.503 |
| 30/9/2024 | 89,80 | 88,94 | -0,74% | 88,69 | 90,50 | 89,77 | 88,94 | 88,98 | 4.450 | 199.297.615 |
| 26/9/2024 | 89,49 | 89,60 | +0,10% | 89,07 | 90,49 | 90,06 | 89,51 | 89,60 | 8.406 | 248.669.510 |
| 25/9/2024 | 88,64 | 89,51 | +0,98% | 88,51 | 89,94 | 89,08 | 89,51 | 89,77 | 8.123 | 253.708.151 |
| 24/9/2024 | 87,77 | 88,64 | +1,16% | 87,77 | 88,71 | 88,27 | 88,62 | 88,64 | 10.291 | 348.891.828 |
| 23/9/2024 | 89,44 | 87,62 | -2,37% | 87,36 | 89,60 | 88,09 | 87,62 | 87,90 | 11.042 | 372.753.235 |
| 20/9/2024 | 89,40 | 89,75 | +0,45% | 89,29 | 90,10 | 89,67 | 89,61 | 89,75 | 8.290 | 252.861.714 |
| 19/9/2024 | 90,75 | 89,35 | -1,54% | 89,31 | 90,75 | 89,68 | 89,35 | 89,64 | 6.931 | 247.345.907 |
| 18/9/2024 | 90,66 | 90,75 | +0,09% | 89,77 | 90,96 | 90,39 | 90,73 | 90,75 | 11.451 | 307.615.295 |
| 17/9/2024 | 90,68 | 90,67 | -0,01% | 90,23 | 91,25 | 90,73 | 90,46 | 90,68 | 4.542 | 296.905.634 |
| 16/9/2024 | 89,65 | 90,68 | +1,15% | 89,65 | 90,83 | 90,34 | 90,65 | 90,68 | 4.728 | 182.921.902 |
| 13/9/2024 | 89,31 | 89,65 | +0,38% | 89,31 | 91,00 | 90,17 | 89,65 | 89,88 | 10.356 | 323.975.396 |
| 12/9/2024 | 90,47 | 89,31 | -1,28% | 89,26 | 90,80 | 89,99 | 89,31 | 89,40 | 4.906 | 242.124.914 |
| 11/9/2024 | 90,83 | 90,47 | -1,32% | 90,20 | 90,88 | 90,54 | 90,35 | 90,47 | 4.967 | 178.612.262 |
| 10/9/2024 | 91,70 | 91,68 | -0,56% | 91,40 | 92,00 | 91,73 | 91,54 | 91,68 | 3.396 | 238.280.881 |
| 9/9/2024 | 92,21 | 92,20 | 0,00% | 91,00 | 92,37 | 91,46 | 92,05 | 92,20 | 5.613 | 677.727.692 |
| 6/9/2024 | 92,09 | 92,20 | +0,12% | 91,71 | 92,29 | 92,06 | 92,15 | 92,20 | 5.761 | 278.085.844 |
| 5/9/2024 | 91,90 | 92,09 | +0,21% | 91,62 | 92,09 | 91,90 | 91,85 | 92,09 | 5.598 | 229.277.130 |
| 4/9/2024 | 91,56 | 91,90 | +0,37% | 91,51 | 92,00 | 91,85 | 91,85 | 91,90 | 4.874 | 231.421.213 |
| 3/9/2024 | 91,35 | 91,56 | +0,77% | 90,88 | 91,95 | 91,64 | 91,55 | 91,56 | 9.445 | 254.984.395 |
| 2/9/2024 | 91,30 | 90,86 | -0,41% | 90,86 | 91,67 | 91,22 | 90,86 | 91,20 | 8.254 | 353.279.812 |
| 30/8/2024 | 90,85 | 91,23 | +0,46% | 90,85 | 91,70 | 91,45 | 91,23 | 91,42 | 3.598 | 225.303.084 |
| 29/8/2024 | 91,12 | 90,81 | -0,34% | 90,76 | 91,50 | 91,14 | 90,81 | 91,05 | 4.831 | 178.952.265 |
| 28/8/2024 | 91,20 | 91,12 | -0,11% | 91,10 | 91,48 | 91,31 | 91,12 | 91,32 | 4.362 | 157.083.066 |
| 27/8/2024 | 90,80 | 91,22 | +0,30% | 90,80 | 91,45 | 91,08 | 91,22 | 91,45 | 4.921 | 202.042.769 |
| 26/8/2024 | 90,88 | 90,95 | -0,33% | 90,88 | 91,41 | 91,21 | 90,95 | 91,01 | 5.383 | 166.937.568 |
| 23/8/2024 | 91,11 | 91,25 | +0,15% | 90,41 | 91,26 | 90,81 | 91,19 | 91,25 | 9.362 | 296.792.901 |
| 22/8/2024 | 90,55 | 91,11 | +0,44% | 90,50 | 91,30 | 90,95 | 91,05 | 91,11 | 5.151 | 239.867.895 |
| 21/8/2024 | 90,40 | 90,71 | -0,10% | 90,40 | 91,24 | 91,03 | 90,71 | 90,88 | 4.935 | 195.314.945 |
| 20/8/2024 | 90,75 | 90,80 | -0,39% | 90,11 | 91,09 | 90,66 | 90,73 | 90,80 | 4.870 | 222.529.424 |
| 19/8/2024 | 91,00 | 91,16 | +0,22% | 90,51 | 91,30 | 90,78 | 90,96 | 91,16 | 5.063 | 170.360.720 |
| 16/8/2024 | 90,68 | 90,96 | +0,59% | 90,43 | 91,30 | 90,97 | 90,45 | 90,96 | 5.753 | 321.687.553 |
| 15/8/2024 | 90,17 | 90,43 | +0,29% | 89,81 | 90,75 | 90,35 | 90,43 | 90,71 | 7.112 | 247.716.795 |
| 14/8/2024 | 89,78 | 90,17 | +0,43% | 89,42 | 90,18 | 89,88 | 90,00 | 90,17 | 4.077 | 165.147.392 |
| 13/8/2024 | 89,85 | 89,78 | +0,54% | 89,33 | 89,99 | 89,82 | 89,78 | 89,94 | 8.030 | 215.010.772 |
| 12/8/2024 | 89,56 | 89,30 | -1,19% | 89,10 | 90,05 | 89,46 | 89,30 | 89,54 | 5.895 | 238.468.636 |
| 9/8/2024 | 90,58 | 90,38 | -0,22% | 90,06 | 91,00 | 90,49 | 90,15 | 90,38 | 360 | 362.433.803 |
| 8/8/2024 | 90,62 | 90,58 | -0,04% | 90,10 | 91,50 | 90,51 | 90,57 | 90,58 | 2.442 | 810.621.510 |
| 7/8/2024 | 90,25 | 90,62 | +0,12% | 90,08 | 90,81 | 90,45 | 90,49 | 90,62 | 6.778 | 192.324.468 |
| 6/8/2024 | 91,41 | 90,51 | -0,98% | 90,23 | 91,94 | 91,01 | 90,51 | 91,03 | 7.254 | 293.664.743 |
| 5/8/2024 | 90,50 | 91,41 | +0,65% | 89,73 | 91,81 | 90,96 | 91,41 | 91,49 | 3.923 | 183.925.296 |
| 2/8/2024 | 91,00 | 90,82 | +0,08% | 90,52 | 93,00 | 92,13 | 90,82 | 90,94 | 3.930 | 1.069.344.283 |
| 1/8/2024 | 91,00 | 90,75 | +0,57% | 90,56 | 91,20 | 90,95 | 90,75 | 90,98 | 8.768 | 266.439.101 |
| 31/7/2024 | 90,88 | 90,24 | -0,12% | 90,12 | 90,88 | 90,35 | 90,24 | 90,34 | 4.983 | 177.627.585 |
| 30/7/2024 | 90,80 | 90,35 | +0,06% | 90,20 | 91,18 | 90,43 | 90,25 | 90,35 | 444 | 439.667.939 |
| 29/7/2024 | 91,15 | 90,30 | -1,30% | 90,30 | 91,40 | 90,74 | 90,30 | 90,48 | 5.917 | 329.230.584 |
| 26/7/2024 | 91,37 | 91,49 | +0,21% | 91,00 | 91,70 | 91,31 | 91,10 | 91,49 | 8.188 | 352.600.238 |
| 25/7/2024 | 91,21 | 91,30 | -0,07% | 91,04 | 91,49 | 91,24 | 91,12 | 91,30 | 3.615 | 138.693.318 |
| 24/7/2024 | 91,22 | 91,36 | +0,14% | 91,08 | 91,43 | 91,27 | 91,21 | 91,36 | 3.991 | 168.570.624 |
| 23/7/2024 | 91,70 | 91,23 | -0,51% | 91,20 | 91,92 | 91,41 | 91,23 | 91,43 | 9.400 | 213.243.018 |
| 22/7/2024 | 92,25 | 91,70 | -0,60% | 91,22 | 92,25 | 91,63 | 91,70 | 91,94 | 1.996 | 397.079.511 |
| 19/7/2024 | 91,97 | 92,25 | +0,72% | 91,20 | 92,45 | 92,00 | 92,25 | 92,40 | 8.043 | 324.896.242 |
| 18/7/2024 | 91,92 | 91,59 | -0,15% | 91,09 | 92,01 | 91,75 | 91,17 | 91,59 | 4.093 | 215.246.120 |
| 17/7/2024 | 92,00 | 91,73 | -0,33% | 91,38 | 92,10 | 91,82 | 91,72 | 92,10 | 5.695 | 347.534.631 |
| 16/7/2024 | 91,61 | 92,03 | +0,46% | 91,23 | 92,03 | 91,73 | 91,86 | 92,03 | 7.089 | 240.226.811 |
| 15/7/2024 | 92,15 | 91,61 | -0,59% | 91,00 | 92,15 | 91,24 | 91,42 | 91,61 | 922 | 370.019.523 |
| 12/7/2024 | 91,35 | 92,15 | +1,09% | 90,91 | 92,21 | 91,83 | 92,09 | 92,15 | 6.926 | 237.140.546 |
| 11/7/2024 | 91,49 | 91,16 | -0,37% | 90,90 | 92,35 | 91,63 | 91,16 | 91,18 | 6.683 | 212.046.232 |
| 10/7/2024 | 90,60 | 91,50 | -0,11% | 90,60 | 91,97 | 91,25 | 91,50 | 91,55 | 4.284 | 246.227.085 |
| 9/7/2024 | 92,11 | 91,60 | -0,55% | 91,01 | 92,30 | 91,74 | 91,60 | 91,70 | 5.088 | 220.141.836 |
| 8/7/2024 | 91,50 | 92,11 | +0,55% | 90,34 | 92,76 | 91,16 | 92,11 | 92,39 | 2.592 | 461.299.495 |
| 5/7/2024 | 91,98 | 91,61 | -0,40% | 91,38 | 92,07 | 91,70 | 91,61 | 91,89 | 5.804 | 181.237.715 |
| 4/7/2024 | 91,50 | 91,98 | +0,63% | 91,36 | 92,25 | 91,73 | 91,80 | 91,98 | 7.611 | 286.290.658 |
| 3/7/2024 | 92,00 | 91,40 | -0,92% | 91,36 | 92,00 | 91,69 | 91,40 | 91,49 | 7.064 | 192.647.233 |
| 2/7/2024 | 91,85 | 92,25 | +0,44% | 91,01 | 92,50 | 91,63 | 92,04 | 92,25 | 4.035 | 380.821.375 |
| 1/7/2024 | 91,70 | 91,85 | +0,37% | 91,70 | 92,98 | 92,07 | 91,85 | 91,90 | 5.228 | 367.319.598 |
| 28/6/2024 | 91,35 | 91,51 | +0,22% | 91,31 | 92,99 | 92,19 | 91,51 | 91,70 | 4.092 | 221.561.863 |
| 27/6/2024 | 90,13 | 91,31 | +0,97% | 90,13 | 91,48 | 91,13 | 91,30 | 91,31 | 5.214 | 176.227.215 |
| 26/6/2024 | 90,19 | 90,43 | +0,23% | 90,19 | 91,00 | 90,74 | 90,43 | 90,88 | 6.932 | 355.435.121 |
| 25/6/2024 | 89,86 | 90,22 | +0,24% | 89,81 | 90,58 | 90,06 | 90,10 | 90,22 | 8.973 | 393.256.924 |
| 24/6/2024 | 90,23 | 90,00 | -0,25% | 89,94 | 90,57 | 90,03 | 90,00 | 90,16 | 8.347 | 295.484.033 |
| 21/6/2024 | 89,97 | 90,23 | +0,29% | 89,95 | 90,46 | 90,26 | 90,23 | 90,42 | 2.661 | 275.102.272 |
| 20/6/2024 | 90,13 | 89,97 | +0,01% | 89,81 | 90,24 | 90,00 | 89,97 | 90,24 | 7.853 | 280.945.684 |
| 19/6/2024 | 90,18 | 89,96 | -0,04% | 89,87 | 90,20 | 90,02 | 89,96 | 90,15 | 3.921 | 185.250.236 |
| 18/6/2024 | 90,56 | 90,00 | -0,62% | 89,64 | 90,56 | 90,05 | 90,00 | 90,20 | 8.990 | 414.441.715 |
| 17/6/2024 | 90,52 | 90,56 | +0,35% | 90,29 | 90,88 | 90,59 | 90,56 | 90,87 | 6.713 | 368.976.358 |
| 14/6/2024 | 88,85 | 90,24 | +1,52% | 88,66 | 90,55 | 89,74 | 89,94 | 90,24 | 5.319 | 204.677.958 |
| 13/6/2024 | 89,51 | 88,89 | -0,79% | 88,35 | 89,85 | 89,11 | 88,89 | 89,06 | 3.867 | 215.696.215 |
| 12/6/2024 | 89,85 | 89,60 | -1,05% | 89,05 | 89,90 | 89,58 | 89,60 | 89,69 | 3.509 | 219.514.456 |
| 11/6/2024 | 90,60 | 90,55 | -0,06% | 90,51 | 91,17 | 90,88 | 90,55 | 90,80 | 4.045 | 215.023.278 |
| 10/6/2024 | 91,06 | 90,60 | -0,30% | 90,01 | 91,08 | 90,66 | 90,60 | 90,62 | 6.304 | 196.044.600 |
| 7/6/2024 | 91,14 | 90,87 | -0,51% | 90,50 | 91,30 | 91,03 | 91,75 | 91,17 | 4.601 | 175.484.873 |
| 6/6/2024 | 91,30 | 91,34 | +0,25% | 91,04 | 91,99 | 91,28 | 91,09 | 91,34 | 4.592 | 213.348.939 |
| 5/6/2024 | 91,15 | 91,11 | -0,11% | 90,98 | 91,39 | 91,23 | 91,11 | 91,37 | 3.938 | 188.711.353 |
| 4/6/2024 | 90,70 | 91,21 | +0,56% | 90,37 | 91,79 | 91,09 | 91,21 | 91,31 | 6.291 | 312.948.306 |
| 3/6/2024 | 90,03 | 90,70 | +0,74% | 89,88 | 91,88 | 91,17 | 90,47 | 90,70 | 2.229 | 486.684.248 |
| 31/5/2024 | 90,60 | 90,03 | -0,77% | 89,53 | 91,34 | 90,63 | 90,03 | 90,67 | 7.815 | 322.244.151 |
| 29/5/2024 | 90,45 | 90,73 | +0,31% | 90,01 | 90,80 | 90,36 | 90,40 | 90,73 | 4.202 | 205.072.994 |
| 28/5/2024 | 91,12 | 90,45 | -1,15% | 90,12 | 91,40 | 90,54 | 90,40 | 90,45 | 9.038 | 625.866.179 |
| 27/5/2024 | 92,23 | 91,50 | -0,67% | 90,73 | 92,23 | 91,22 | 91,42 | 91,50 | 5.139 | 856.052.658 |
| 24/5/2024 | 91,40 | 92,12 | +0,79% | 91,18 | 92,24 | 91,56 | 91,67 | 92,13 | 9.634 | 235.878.294 |
| 23/5/2024 | 92,31 | 91,40 | -1,39% | 91,11 | 93,85 | 92,17 | 91,40 | 91,80 | 4.213 | 346.446.007 |
| 22/5/2024 | 92,93 | 92,69 | -0,33% | 92,51 | 93,36 | 92,87 | 92,52 | 92,69 | 9.562 | 260.359.614 |
| 21/5/2024 | 92,87 | 93,00 | +0,20% | 92,54 | 93,00 | 92,78 | 92,89 | 93,00 | 5.870 | 218.730.497 |
| 20/5/2024 | 92,84 | 92,81 | -0,10% | 92,58 | 93,00 | 92,76 | 92,81 | 92,87 | 1.699 | 445.568.877 |
| 17/5/2024 | 91,59 | 92,90 | +1,75% | 91,36 | 92,90 | 92,26 | 92,83 | 92,90 | 9.976 | 609.412.611 |
| 16/5/2024 | 92,19 | 91,30 | -0,97% | 90,60 | 92,19 | 91,10 | 91,30 | 91,45 | 5.773 | 562.063.564 |
| 15/5/2024 | 92,40 | 92,19 | -0,23% | 91,91 | 92,96 | 92,43 | 92,18 | 92,19 | 7.587 | 301.760.999 |
| 14/5/2024 | 92,75 | 92,40 | -0,43% | 92,07 | 92,78 | 92,40 | 92,40 | 92,41 | 3.847 | 268.115.069 |
| 13/5/2024 | 92,70 | 92,80 | -0,96% | 91,98 | 93,85 | 92,33 | 92,50 | 92,80 | 6.897 | 503.870.333 |
| 10/5/2024 | 93,80 | 93,70 | -0,27% | 93,62 | 94,27 | 93,85 | 93,69 | 93,70 | 9.798 | 449.985.469 |
| 9/5/2024 | 93,33 | 93,95 | +0,68% | 93,33 | 94,29 | 93,99 | 93,95 | 94,07 | 5.750 | 276.429.260 |
| 8/5/2024 | 93,97 | 93,32 | -0,69% | 92,00 | 93,97 | 92,62 | 93,32 | 93,87 | 6.968 | 693.657.239 |
| 7/5/2024 | 94,86 | 93,97 | -0,75% | 93,97 | 94,86 | 94,36 | 93,97 | 94,05 | 4.416 | 219.678.620 |
| 6/5/2024 | 93,34 | 94,68 | +1,42% | 93,09 | 94,82 | 94,28 | 94,50 | 94,68 | 9.121 | 281.671.954 |
| 3/5/2024 | 93,34 | 93,35 | +0,01% | 92,56 | 94,00 | 93,38 | 93,35 | 93,40 | 104 | 363.217.978 |
| 2/5/2024 | 93,21 | 93,34 | +0,58% | 92,08 | 95,50 | 94,84 | 93,04 | 93,34 | 337 | 2.042.841.974 |
| 30/4/2024 | 92,80 | 92,80 | -0,38% | 92,80 | 93,76 | 93,30 | 92,77 | 92,80 | 4.760 | 162.536.656 |
| 29/4/2024 | 93,07 | 93,15 | +0,29% | 92,80 | 93,73 | 93,14 | 92,82 | 93,15 | 5.818 | 202.525.172 |
| 26/4/2024 | 93,14 | 92,88 | -0,28% | 92,80 | 93,77 | 93,11 | 92,88 | 93,09 | 4.246 | 296.696.234 |
| 25/4/2024 | 92,75 | 93,14 | +0,30% | 92,27 | 93,47 | 92,78 | 92,93 | 93,14 | 7.311 | 231.918.779 |
| 24/4/2024 | 93,15 | 92,86 | -0,49% | 92,25 | 93,77 | 92,73 | 92,82 | 93,00 | 7.280 | 238.353.011 |
| 23/4/2024 | 93,70 | 93,32 | -0,48% | 91,93 | 93,78 | 92,86 | 93,17 | 93,33 | 6.295 | 220.878.504 |
| 22/4/2024 | 93,40 | 93,77 | +0,40% | 92,42 | 93,77 | 93,23 | 93,70 | 93,77 | 9.365 | 295.680.583 |
| 19/4/2024 | 93,10 | 93,40 | +0,33% | 91,77 | 93,91 | 93,12 | 93,40 | 93,49 | 3.600 | 478.348.798 |