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.
RBRS11 - FII RIOB RR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 34,60 | 34,60 | +0,14% | 34,53 | 34,60 | 34,56 | 34,54 | 34,60 | 147 | 21.328.543 |
| 17/1/2025 | 34,57 | 34,55 | 0,00% | 34,55 | 34,57 | 34,55 | 34,55 | 35,50 | 2 | 34.552 |
| 16/1/2025 | 34,70 | 34,55 | -0,43% | 34,55 | 34,70 | 34,68 | 34,55 | 35,60 | 4 | 700.565 |
| 15/1/2025 | 34,72 | 34,70 | 0,00% | 34,70 | 34,72 | 34,70 | 34,65 | 34,70 | 8 | 3.247.925 |
| 14/1/2025 | 35,61 | 34,70 | -9,64% | 34,70 | 38,31 | 35,43 | 34,70 | 36,97 | 47 | 3.681.676 |
| 13/1/2025 | 34,57 | 38,40 | +1,08% | 34,57 | 38,40 | 36,48 | 34,73 | 38,40 | 18 | 525.451 |
| 10/1/2025 | 40,95 | 37,99 | +2,73% | 37,99 | 40,95 | 38,25 | 36,36 | 38,00 | 2 | 42.085 |
| 9/1/2025 | 35,03 | 36,98 | +5,36% | 34,56 | 36,98 | 35,09 | 34,56 | 36,98 | 18 | 23.792.952 |
| 8/1/2025 | 34,53 | 35,10 | -6,40% | 34,53 | 36,28 | 34,78 | 35,03 | 35,96 | 15 | 3.830.264 |
| 6/1/2025 | 37,89 | 37,50 | -1,32% | 37,50 | 37,89 | 37,77 | 37,00 | 37,50 | 2 | 37.773 |
| 3/1/2025 | 37,98 | 38,00 | +0,05% | 37,98 | 38,00 | 37,99 | 34,52 | 37,95 | 5 | 1.090.536 |
| 2/1/2025 | 37,98 | 37,98 | -1,07% | 37,98 | 37,99 | 37,98 | 36,53 | 37,98 | 4 | 330.476 |
| 30/12/2024 | 38,63 | 38,39 | +3,95% | 38,39 | 38,63 | 38,45 | 35,01 | 38,37 | 4 | 88.436 |
| 27/12/2024 | 34,51 | 36,93 | +8,62% | 34,50 | 38,69 | 34,97 | 34,52 | 36,90 | 11 | 1.689.322 |
| 26/12/2024 | 39,48 | 34,00 | -12,82% | 34,00 | 39,48 | 35,30 | 33,00 | 34,00 | 29 | 6.952.294 |
| 23/12/2024 | 39,42 | 39,00 | +0,03% | 39,00 | 39,42 | 39,24 | 36,06 | 40,99 | 3 | 667.200 |
| 19/12/2024 | 35,64 | 38,99 | -1,37% | 35,64 | 38,99 | 36,89 | 36,50 | 38,99 | 4 | 298.881 |
| 18/12/2024 | 38,62 | 39,53 | -5,43% | 35,64 | 41,79 | 38,21 | 35,68 | 41,90 | 213 | 871.221 |
| 17/12/2024 | 41,98 | 41,80 | -0,12% | 38,50 | 42,00 | 41,22 | 38,55 | 41,80 | 346 | 2.098.137 |
| 16/12/2024 | 39,00 | 41,85 | +8,56% | 38,55 | 41,85 | 39,71 | 38,55 | 41,85 | 70 | 3.387.270 |
| 13/12/2024 | 38,80 | 38,55 | 0,00% | 38,55 | 38,80 | 38,55 | 39,00 | 41,98 | 19 | 11.565.255 |
| 12/12/2024 | 38,61 | 38,55 | 0,00% | 38,55 | 38,61 | 38,55 | 38,55 | 39,69 | 8 | 1.241.372 |
| 11/12/2024 | 42,50 | 38,55 | -0,62% | 38,55 | 42,50 | 38,70 | 38,55 | 41,97 | 6 | 809.028 |
| 10/12/2024 | 38,57 | 38,79 | -0,23% | 38,55 | 38,79 | 38,56 | 38,55 | 42,49 | 8 | 2.429.316 |
| 9/12/2024 | 38,88 | 38,88 | +0,86% | 38,88 | 38,88 | 38,88 | 38,88 | 42,41 | 4 | 163.296 |
| 6/12/2024 | 38,55 | 38,55 | 0,00% | 38,55 | 38,55 | 38,55 | 38,55 | 38,89 | 2 | 84.810 |
| 5/12/2024 | 38,55 | 38,55 | 0,00% | 38,55 | 38,56 | 38,55 | 38,55 | 42,49 | 7 | 2.020.152 |
| 3/12/2024 | 39,00 | 38,55 | -1,15% | 38,55 | 39,15 | 39,05 | 38,55 | 39,30 | 602 | 7.486.267 |
| 2/12/2024 | 39,00 | 39,00 | 0,00% | 39,00 | 39,05 | 39,00 | 39,00 | 42,48 | 263 | 4.820.506 |
| 29/11/2024 | 39,01 | 39,00 | -1,64% | 39,00 | 39,51 | 39,00 | 39,00 | 42,41 | 9 | 3.896.511 |
| 28/11/2024 | 39,80 | 39,65 | -0,38% | 39,00 | 39,80 | 39,02 | 39,01 | 39,65 | 15 | 3.968.501 |
| 27/11/2024 | 39,96 | 39,80 | +2,05% | 39,80 | 39,99 | 39,81 | 39,03 | 39,80 | 4 | 87.595 |
| 26/11/2024 | 40,00 | 39,00 | -0,66% | 39,00 | 40,90 | 39,20 | 39,02 | 40,90 | 17 | 2.309.146 |
| 22/11/2024 | 39,00 | 39,26 | -0,61% | 39,00 | 40,00 | 39,20 | 39,25 | 40,69 | 7 | 258.734 |
| 21/11/2024 | 39,50 | 39,50 | +1,15% | 39,50 | 39,50 | 39,50 | 39,06 | 40,00 | 1 | 7.900 |
| 19/11/2024 | 39,83 | 39,05 | -2,08% | 39,00 | 40,72 | 39,65 | 39,05 | 40,80 | 23 | 16.569.781 |
| 18/11/2024 | 40,06 | 39,88 | -2,49% | 39,51 | 40,79 | 40,03 | 39,50 | 39,88 | 12 | 564.451 |
| 14/11/2024 | 41,99 | 40,90 | -0,39% | 39,93 | 42,50 | 41,11 | 39,51 | 40,90 | 792 | 3.309.941 |
| 13/11/2024 | 40,19 | 41,06 | -2,19% | 39,41 | 41,06 | 40,29 | 40,01 | 42,00 | 15 | 390.876 |
| 12/11/2024 | 40,40 | 41,98 | -0,02% | 39,00 | 41,98 | 39,89 | 40,18 | 41,80 | 17 | 2.704.961 |
| 11/11/2024 | 40,08 | 41,99 | -0,99% | 40,08 | 41,99 | 41,27 | 40,29 | 41,99 | 3 | 99.048 |
| 8/11/2024 | 40,69 | 42,41 | +2,19% | 40,63 | 42,41 | 41,05 | 40,10 | 42,42 | 9 | 225.785 |
| 7/11/2024 | 41,00 | 41,50 | -1,19% | 38,50 | 42,00 | 39,90 | 39,61 | 42,00 | 79 | 5.834.016 |
| 6/11/2024 | 41,01 | 42,00 | 0,00% | 41,01 | 42,00 | 41,14 | 41,01 | 42,50 | 8 | 4.912.149 |
| 5/11/2024 | 41,14 | 42,00 | +2,44% | 41,01 | 42,00 | 41,79 | 41,01 | 41,99 | 8 | 117.026 |
| 4/11/2024 | 41,07 | 41,00 | -3,51% | 41,00 | 42,47 | 41,22 | 41,00 | 42,39 | 52 | 3.290.077 |
| 1/11/2024 | 42,49 | 42,49 | -0,02% | 41,06 | 42,49 | 42,42 | 41,05 | 42,00 | 5 | 190.919 |
| 31/10/2024 | 41,01 | 42,50 | +1,29% | 41,01 | 42,50 | 42,30 | 41,01 | 42,50 | 7 | 1.611.800 |
| 30/10/2024 | 42,49 | 41,96 | -1,27% | 41,00 | 42,49 | 41,03 | 41,02 | 42,49 | 61 | 3.861.724 |
| 29/10/2024 | 41,55 | 42,50 | +2,21% | 41,52 | 42,50 | 42,07 | 41,10 | 42,50 | 4 | 231.410 |
| 28/10/2024 | 41,60 | 41,58 | +1,39% | 41,57 | 41,60 | 41,59 | 41,58 | 42,49 | 4 | 116.463 |
| 25/10/2024 | 41,01 | 41,01 | -1,56% | 41,01 | 41,01 | 41,01 | 41,00 | 41,01 | 1 | 4.101 |
| 24/10/2024 | 41,31 | 41,66 | -1,95% | 41,00 | 41,66 | 41,01 | 41,01 | 42,49 | 5 | 2.075.473 |
| 23/10/2024 | 41,02 | 42,49 | +3,58% | 41,01 | 42,49 | 42,13 | 41,01 | 42,50 | 5 | 139.035 |
| 22/10/2024 | 41,01 | 41,02 | +0,05% | 41,00 | 41,02 | 41,00 | 41,01 | 42,49 | 3 | 12.702.629 |
| 21/10/2024 | 41,68 | 41,00 | -2,36% | 41,00 | 41,68 | 41,01 | 41,00 | 41,49 | 10 | 1.255.055 |
| 18/10/2024 | 41,96 | 41,99 | +0,21% | 41,69 | 41,99 | 41,85 | 41,70 | 41,99 | 8 | 4.704.972 |
| 17/10/2024 | 41,96 | 41,90 | -0,24% | 41,90 | 41,96 | 41,95 | 41,90 | 41,96 | 4 | 1.221.006 |
| 16/10/2024 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 41,96 | 42,00 | 2 | 25.200 |
| 15/10/2024 | 41,96 | 42,00 | +0,10% | 41,96 | 42,00 | 41,96 | 41,96 | 42,00 | 10 | 4.636.640 |
| 14/10/2024 | 41,96 | 41,96 | -0,10% | 41,96 | 42,00 | 41,96 | 41,96 | 42,00 | 17 | 11.115.304 |
| 11/10/2024 | 42,49 | 42,00 | 0,00% | 41,96 | 42,50 | 42,13 | 41,96 | 42,00 | 5 | 758.360 |
| 10/10/2024 | 42,00 | 42,00 | 0,00% | 41,96 | 42,00 | 41,99 | 41,96 | 42,00 | 5 | 331.732 |
| 9/10/2024 | 41,97 | 42,00 | +0,10% | 41,96 | 42,00 | 41,98 | 41,96 | 42,00 | 5 | 1.146.070 |
| 8/10/2024 | 42,00 | 41,96 | -1,27% | 41,96 | 42,00 | 41,96 | 41,96 | 42,00 | 3 | 667.212 |
| 7/10/2024 | 42,50 | 42,50 | +1,29% | 41,97 | 42,50 | 42,23 | 41,97 | 42,50 | 4 | 16.894 |
| 4/10/2024 | 43,54 | 41,96 | -3,54% | 41,96 | 43,54 | 43,03 | 41,96 | 42,45 | 90 | 32.363.165 |
| 2/10/2024 | 44,01 | 43,50 | -1,18% | 43,50 | 44,03 | 43,84 | 43,50 | 44,00 | 120 | 33.473.658 |
| 1/10/2024 | 44,02 | 44,02 | +0,02% | 44,00 | 45,01 | 44,17 | 44,00 | 44,99 | 37 | 7.990.782 |
| 30/9/2024 | 45,90 | 44,01 | -3,70% | 44,01 | 45,90 | 44,15 | 44,01 | 45,84 | 53 | 3.448.531 |
| 26/9/2024 | 44,04 | 45,70 | +0,64% | 44,04 | 45,70 | 44,71 | 44,01 | 45,75 | 9 | 15.096.254 |
| 25/9/2024 | 45,18 | 45,41 | +2,62% | 45,18 | 45,41 | 45,33 | 44,02 | 45,49 | 2 | 13.600 |
| 24/9/2024 | 44,68 | 44,25 | -1,67% | 44,00 | 45,34 | 44,16 | 44,25 | 45,49 | 64 | 6.584.925 |
| 23/9/2024 | 45,34 | 45,00 | -1,94% | 44,14 | 45,90 | 44,82 | 45,00 | 45,90 | 14 | 4.554.325 |
| 19/9/2024 | 45,16 | 45,89 | -0,02% | 44,01 | 45,89 | 44,91 | 45,89 | 45,90 | 82 | 8.735.976 |
| 18/9/2024 | 45,87 | 45,90 | -0,22% | 45,87 | 45,90 | 45,88 | 45,00 | 45,90 | 4 | 18.354 |
| 17/9/2024 | 44,24 | 46,00 | +0,22% | 44,24 | 46,00 | 45,80 | 45,26 | 46,00 | 9 | 796.951 |
| 16/9/2024 | 45,99 | 45,90 | +0,07% | 45,89 | 45,99 | 45,92 | 44,13 | 45,90 | 3 | 13.778 |
| 13/9/2024 | 45,49 | 45,87 | +1,93% | 45,49 | 46,00 | 45,74 | 44,09 | 45,88 | 5 | 919.434 |
| 12/9/2024 | 44,99 | 45,00 | 0,00% | 44,99 | 45,00 | 44,99 | 44,02 | 45,00 | 5 | 463.491 |
| 11/9/2024 | 44,94 | 45,00 | +0,85% | 44,00 | 45,00 | 44,81 | 44,01 | 46,29 | 16 | 2.693.543 |
| 10/9/2024 | 44,62 | 44,62 | +0,04% | 44,62 | 44,62 | 44,62 | 44,12 | 44,60 | 1 | 4.462 |
| 9/9/2024 | 44,17 | 44,60 | -0,87% | 43,55 | 44,60 | 43,89 | 44,50 | 44,73 | 12 | 1.233.486 |
| 6/9/2024 | 44,05 | 44,99 | -0,02% | 44,05 | 44,99 | 44,98 | 44,08 | 45,00 | 4 | 467.799 |
| 5/9/2024 | 44,95 | 45,00 | +0,11% | 43,79 | 45,00 | 44,15 | 44,10 | 45,00 | 37 | 12.911.011 |
| 4/9/2024 | 43,99 | 44,95 | -0,11% | 43,99 | 45,00 | 44,73 | 44,50 | 44,95 | 7 | 2.353.139 |
| 2/9/2024 | 45,00 | 45,00 | +0,56% | 44,98 | 45,00 | 44,99 | 43,90 | 45,00 | 16 | 1.075.359 |
| 30/8/2024 | 44,04 | 44,75 | +1,59% | 44,04 | 44,87 | 44,82 | 43,75 | 44,76 | 11 | 2.649.171 |
| 29/8/2024 | 43,65 | 44,05 | +0,62% | 43,50 | 44,05 | 43,55 | 43,51 | 44,78 | 16 | 4.774.057 |
| 28/8/2024 | 43,99 | 43,78 | +0,46% | 43,78 | 44,01 | 43,96 | 43,53 | 44,49 | 5 | 158.290 |
| 27/8/2024 | 43,52 | 43,58 | +0,11% | 43,51 | 44,87 | 44,03 | 43,57 | 43,59 | 10 | 1.721.695 |
| 26/8/2024 | 43,57 | 43,53 | -2,62% | 43,50 | 44,86 | 43,56 | 43,52 | 43,53 | 24 | 4.560.952 |
| 23/8/2024 | 43,51 | 44,70 | 0,00% | 43,51 | 44,70 | 43,94 | 44,00 | 44,76 | 6 | 764.560 |
| 22/8/2024 | 44,46 | 44,70 | +0,54% | 44,00 | 44,70 | 44,50 | 43,50 | 44,70 | 8 | 1.504.172 |
| 21/8/2024 | 43,55 | 44,46 | +1,05% | 43,55 | 44,46 | 43,55 | 43,50 | 44,69 | 4 | 2.286.828 |
| 20/8/2024 | 44,75 | 44,00 | -1,65% | 43,50 | 44,75 | 44,09 | 43,55 | 44,69 | 19 | 1.349.417 |
| 19/8/2024 | 43,50 | 44,74 | +2,85% | 43,50 | 44,74 | 43,53 | 43,50 | 44,74 | 6 | 565.996 |
| 16/8/2024 | 42,51 | 43,50 | +0,02% | 42,51 | 43,89 | 43,46 | 43,50 | 43,90 | 12 | 1.994.965 |
| 15/8/2024 | 43,49 | 43,49 | +2,28% | 43,49 | 43,49 | 43,49 | 42,70 | 43,50 | 1 | 8.698 |
| 14/8/2024 | 42,49 | 42,52 | +0,07% | 42,49 | 43,85 | 42,52 | 42,50 | 43,49 | 4 | 5.086.296 |
| 12/8/2024 | 42,49 | 42,49 | 0,00% | 42,49 | 43,00 | 42,52 | 42,49 | 43,67 | 429 | 1.960.318 |
| 9/8/2024 | 41,60 | 42,49 | -2,55% | 41,10 | 43,00 | 41,91 | 42,49 | 43,38 | 63 | 12.893.829 |
| 8/8/2024 | 43,94 | 43,60 | -0,82% | 40,40 | 43,94 | 43,29 | 43,60 | 46,65 | 130 | 8.880.547 |
| 6/8/2024 | 43,47 | 43,96 | +0,96% | 43,47 | 43,96 | 43,94 | 43,55 | 44,49 | 3 | 136.227 |
| 5/8/2024 | 43,46 | 43,54 | +0,32% | 43,46 | 43,93 | 43,82 | 43,47 | 43,99 | 6 | 153.372 |
| 2/8/2024 | 43,41 | 43,40 | -1,36% | 43,40 | 43,92 | 43,40 | 43,46 | 43,99 | 16 | 7.348.035 |
| 1/8/2024 | 44,00 | 44,00 | -1,12% | 43,40 | 44,01 | 43,49 | 43,42 | 44,00 | 24 | 11.917.890 |
| 31/7/2024 | 44,00 | 44,50 | -0,40% | 44,00 | 44,50 | 44,00 | 44,00 | 44,64 | 7 | 100.047.748 |
| 30/7/2024 | 44,68 | 44,68 | -0,42% | 44,68 | 44,68 | 44,68 | 43,61 | 44,65 | 1 | 8.936 |
| 29/7/2024 | 43,61 | 44,87 | +2,44% | 43,55 | 44,87 | 43,57 | 43,55 | 44,87 | 6 | 575.142 |
| 26/7/2024 | 43,72 | 43,80 | -1,46% | 43,72 | 43,80 | 43,73 | 43,61 | 44,89 | 2 | 52.480 |
| 25/7/2024 | 43,42 | 44,45 | +2,37% | 43,40 | 44,89 | 44,41 | 44,44 | 44,45 | 16 | 4.690.273 |
| 24/7/2024 | 43,45 | 43,42 | -1,00% | 43,42 | 43,45 | 43,42 | 43,41 | 43,42 | 7 | 495.009 |
| 23/7/2024 | 43,86 | 43,86 | 0,00% | 43,86 | 43,86 | 43,86 | 43,41 | 44,05 | 1 | 438.600 |
| 22/7/2024 | 43,83 | 43,86 | +1,06% | 43,83 | 43,86 | 43,84 | 43,41 | 43,86 | 3 | 219.221 |
| 19/7/2024 | 43,40 | 43,40 | -0,73% | 43,40 | 43,40 | 43,40 | 43,40 | 44,05 | 1 | 112.840 |
| 18/7/2024 | 43,72 | 43,72 | +0,74% | 43,72 | 43,72 | 43,72 | 43,40 | 44,04 | 1 | 4.372 |
| 16/7/2024 | 43,50 | 43,40 | -0,23% | 43,40 | 43,78 | 43,44 | 43,40 | 43,50 | 14 | 573.500 |
| 15/7/2024 | 43,50 | 43,50 | 0,00% | 43,50 | 43,50 | 43,50 | 43,40 | 44,04 | 2 | 8.700 |
| 12/7/2024 | 43,51 | 43,50 | 0,00% | 43,40 | 43,51 | 43,41 | 43,40 | 44,04 | 6 | 8.899.230 |
| 11/7/2024 | 44,05 | 43,50 | -1,25% | 43,50 | 44,05 | 43,70 | 43,50 | 43,64 | 8 | 847.847 |
| 10/7/2024 | 44,00 | 44,05 | +0,11% | 44,00 | 44,05 | 44,04 | 44,00 | 44,05 | 17 | 506.519 |
| 8/7/2024 | 44,00 | 44,00 | -0,11% | 44,00 | 44,00 | 44,00 | 44,00 | 44,90 | 1 | 17.600 |
| 5/7/2024 | 43,52 | 44,05 | 0,00% | 43,52 | 44,05 | 44,04 | 44,05 | 44,90 | 163 | 7.113.302 |
| 4/7/2024 | 43,51 | 44,05 | 0,00% | 43,41 | 44,05 | 43,95 | 43,50 | 44,05 | 14 | 3.916.267 |
| 3/7/2024 | 44,04 | 44,05 | 0,00% | 44,04 | 44,05 | 44,04 | 43,54 | 44,05 | 4 | 132.148 |
| 2/7/2024 | 44,04 | 44,05 | 0,00% | 43,41 | 44,05 | 43,74 | 43,51 | 44,05 | 23 | 2.480.232 |
| 1/7/2024 | 44,05 | 44,05 | 0,00% | 43,79 | 44,05 | 44,03 | 43,66 | 44,05 | 13 | 339.096 |
| 28/6/2024 | 44,09 | 44,05 | -0,07% | 44,05 | 44,09 | 44,04 | 44,04 | 44,05 | 112 | 4.493.084 |
| 27/6/2024 | 44,61 | 44,08 | -2,41% | 44,08 | 44,80 | 44,57 | 44,08 | 45,19 | 19 | 1.698.172 |
| 26/6/2024 | 44,63 | 45,17 | +0,38% | 44,63 | 45,17 | 45,12 | 44,62 | 45,20 | 2 | 49.633 |
| 25/6/2024 | 45,00 | 45,00 | -0,42% | 44,60 | 45,00 | 44,97 | 44,65 | 45,00 | 8 | 490.244 |
| 24/6/2024 | 44,61 | 45,19 | +0,98% | 44,61 | 45,19 | 44,99 | 44,63 | 45,00 | 5 | 598.499 |
| 21/6/2024 | 45,00 | 44,75 | -1,00% | 44,75 | 45,00 | 44,82 | 44,75 | 45,20 | 25 | 1.120.575 |
| 20/6/2024 | 45,20 | 45,20 | +1,46% | 45,20 | 45,20 | 45,20 | 44,75 | 45,20 | 1 | 4.520 |
| 19/6/2024 | 45,20 | 44,55 | -1,50% | 44,55 | 45,20 | 45,17 | 44,60 | 45,20 | 21 | 650.546 |
| 18/6/2024 | 45,94 | 45,23 | -3,75% | 45,23 | 45,94 | 45,24 | 45,23 | 46,54 | 10 | 683.244 |
| 17/6/2024 | 45,25 | 46,99 | +2,35% | 44,99 | 47,08 | 45,09 | 45,11 | 46,97 | 12 | 2.020.106 |
| 14/6/2024 | 47,09 | 45,91 | -4,85% | 45,00 | 47,09 | 46,26 | 45,27 | 48,28 | 27 | 2.891.554 |
| 13/6/2024 | 48,69 | 48,25 | +1,69% | 46,53 | 48,69 | 47,02 | 47,09 | 47,42 | 24 | 16.418.142 |
| 12/6/2024 | 47,54 | 47,45 | -0,21% | 47,08 | 47,54 | 47,43 | 47,08 | 48,75 | 8 | 5.896.757 |
| 11/6/2024 | 47,40 | 47,55 | -2,50% | 47,01 | 47,55 | 47,08 | 47,09 | 48,74 | 29 | 5.829.622 |
| 10/6/2024 | 47,23 | 48,77 | +2,89% | 47,23 | 48,77 | 47,25 | 47,23 | 48,60 | 31 | 10.448.589 |
| 7/6/2024 | 47,25 | 47,40 | -0,06% | 47,23 | 47,40 | 47,27 | 47,25 | 47,40 | 24 | 1.285.801 |
| 6/6/2024 | 47,24 | 47,43 | +0,40% | 47,24 | 47,43 | 47,28 | 47,24 | 48,77 | 19 | 936.159 |
| 5/6/2024 | 47,24 | 47,24 | +0,02% | 47,23 | 47,24 | 47,23 | 47,24 | 47,95 | 18 | 2.545.749 |
| 4/6/2024 | 47,23 | 47,23 | 0,00% | 47,23 | 47,23 | 47,23 | 47,26 | 47,59 | 1 | 23.615 |
| 3/6/2024 | 47,23 | 47,23 | 0,00% | 47,23 | 47,60 | 47,28 | 47,23 | 47,29 | 14 | 1.825.099 |
| 31/5/2024 | 47,59 | 47,23 | -0,17% | 47,23 | 47,60 | 47,34 | 47,23 | 47,60 | 7 | 175.160 |
| 29/5/2024 | 47,31 | 47,31 | -0,67% | 47,31 | 47,31 | 47,31 | 47,30 | 47,31 | 5 | 331.170 |
| 28/5/2024 | 46,92 | 47,63 | -0,36% | 46,92 | 47,80 | 47,24 | 47,24 | 48,03 | 91 | 11.178.960 |
| 27/5/2024 | 47,80 | 47,80 | 0,00% | 47,79 | 47,80 | 47,79 | 47,79 | 47,80 | 9 | 310.689 |
| 24/5/2024 | 48,00 | 47,80 | -0,42% | 47,41 | 48,00 | 47,71 | 46,53 | 47,80 | 15 | 1.102.247 |
| 23/5/2024 | 47,51 | 48,00 | -1,54% | 47,00 | 48,50 | 47,61 | 47,00 | 48,00 | 31 | 2.442.736 |
| 22/5/2024 | 48,83 | 48,75 | +1,37% | 48,11 | 48,84 | 48,73 | 47,52 | 48,69 | 9 | 116.959 |
| 21/5/2024 | 48,00 | 48,09 | +0,04% | 48,00 | 48,98 | 48,25 | 47,51 | 48,85 | 7 | 178.526 |
| 20/5/2024 | 48,00 | 48,07 | 0,00% | 47,99 | 48,07 | 48,03 | 47,80 | 48,07 | 6 | 965.465 |
| 17/5/2024 | 47,53 | 48,07 | +0,56% | 47,50 | 48,07 | 47,52 | 47,56 | 48,04 | 10 | 8.553.965 |
| 16/5/2024 | 47,80 | 47,80 | 0,00% | 47,80 | 47,80 | 47,80 | 47,13 | 47,80 | 1 | 4.780 |
| 15/5/2024 | 47,84 | 47,80 | -0,10% | 47,80 | 47,85 | 47,81 | 47,11 | 47,80 | 3 | 43.029 |
| 14/5/2024 | 47,49 | 47,85 | -0,10% | 47,21 | 47,85 | 47,56 | 47,13 | 47,85 | 13 | 370.991 |
| 13/5/2024 | 48,00 | 47,90 | -0,21% | 47,75 | 48,00 | 47,96 | 46,72 | 47,90 | 6 | 3.611.785 |
| 10/5/2024 | 47,47 | 48,00 | 0,00% | 47,47 | 48,00 | 47,99 | 47,47 | 48,48 | 3 | 489.546 |
| 9/5/2024 | 47,99 | 48,00 | 0,00% | 47,99 | 48,00 | 47,99 | 46,99 | 48,00 | 7 | 1.958.292 |
| 8/5/2024 | 48,44 | 48,00 | -0,91% | 47,99 | 48,44 | 48,01 | 47,03 | 48,00 | 9 | 1.474.033 |
| 6/5/2024 | 48,47 | 48,44 | +2,58% | 48,43 | 48,47 | 48,44 | 47,22 | 48,39 | 4 | 271.275 |
| 3/5/2024 | 47,10 | 47,22 | +0,08% | 47,10 | 47,22 | 47,18 | 47,22 | 48,47 | 7 | 585.098 |
| 2/5/2024 | 46,53 | 47,18 | -1,50% | 45,80 | 47,20 | 46,42 | 46,30 | 47,18 | 27 | 1.406.657 |
| 30/4/2024 | 46,52 | 47,90 | +1,05% | 46,50 | 47,90 | 46,56 | 46,68 | 47,90 | 13 | 782.227 |
| 29/4/2024 | 48,00 | 47,40 | -1,23% | 46,42 | 48,00 | 47,37 | 46,52 | 47,40 | 25 | 7.381.169 |
| 26/4/2024 | 47,23 | 47,99 | 0,00% | 47,06 | 47,99 | 47,52 | 47,50 | 48,00 | 8 | 423.015 |
| 24/4/2024 | 47,99 | 47,99 | -0,02% | 47,99 | 47,99 | 47,99 | 47,33 | 48,00 | 1 | 9.598 |
| 23/4/2024 | 47,33 | 48,00 | 0,00% | 47,33 | 48,00 | 47,69 | 47,39 | 48,48 | 14 | 11.260.888 |
| 22/4/2024 | 47,86 | 48,00 | 0,00% | 47,86 | 48,00 | 47,92 | 47,31 | 48,00 | 4 | 43.133 |
| 19/4/2024 | 47,07 | 48,00 | +0,67% | 47,00 | 48,00 | 47,19 | 47,16 | 48,00 | 12 | 910.815 |
| 18/4/2024 | 48,00 | 47,68 | -0,67% | 46,99 | 48,00 | 47,36 | 47,06 | 47,68 | 31 | 11.286.345 |
| 17/4/2024 | 47,50 | 48,00 | +0,38% | 47,50 | 48,00 | 47,50 | 47,53 | 48,00 | 45 | 31.825.698 |
| 16/4/2024 | 48,37 | 47,82 | -1,52% | 47,80 | 48,94 | 48,03 | 47,61 | 47,82 | 26 | 2.786.137 |
| 15/4/2024 | 48,56 | 48,56 | 0,00% | 48,56 | 48,56 | 48,56 | 48,56 | 48,94 | 5 | 131.112 |
| 12/4/2024 | 48,20 | 48,56 | +2,23% | 48,20 | 48,80 | 48,73 | 48,31 | 48,94 | 26 | 3.396.947 |
| 11/4/2024 | 48,51 | 47,50 | -2,84% | 47,50 | 48,51 | 47,58 | 47,57 | 48,77 | 16 | 6.356.794 |
| 10/4/2024 | 48,75 | 48,89 | +0,20% | 48,75 | 48,89 | 48,77 | 48,50 | 48,89 | 3 | 53.653 |
| 9/4/2024 | 48,80 | 48,79 | -0,33% | 48,79 | 48,80 | 48,79 | 48,28 | 48,75 | 2 | 87.825 |
| 8/4/2024 | 48,96 | 48,95 | +1,77% | 48,36 | 49,05 | 48,94 | 48,17 | 48,98 | 19 | 2.481.688 |
| 5/4/2024 | 48,89 | 48,10 | -1,43% | 48,10 | 48,89 | 48,49 | 48,10 | 48,74 | 8 | 242.496 |
| 4/4/2024 | 47,80 | 48,80 | -0,51% | 47,80 | 48,80 | 47,91 | 48,10 | 48,75 | 39 | 19.275.700 |
| 3/4/2024 | 49,05 | 49,05 | -0,24% | 49,05 | 49,05 | 48,21 | 48,21 | 49,05 | 5 | 1.036.725 |
| 2/4/2024 | 49,14 | 49,17 | +1,17% | 49,14 | 49,89 | 49,47 | 48,60 | 49,31 | 4 | 34.629 |
| 1/4/2024 | 48,99 | 48,60 | -0,82% | 48,60 | 49,89 | 49,13 | 48,17 | 49,34 | 5 | 39.311 |
| 28/3/2024 | 48,98 | 49,00 | -0,39% | 47,50 | 49,00 | 47,94 | 48,85 | 49,00 | 93 | 7.283.571 |
| 27/3/2024 | 49,10 | 49,19 | -0,87% | 47,12 | 49,59 | 48,05 | 47,62 | 48,99 | 351 | 48.844.284 |
| 26/3/2024 | 49,62 | 49,62 | -0,24% | 49,62 | 49,62 | 49,62 | 49,11 | 49,59 | 1 | 9.924 |
| 25/3/2024 | 49,69 | 49,74 | +0,10% | 49,11 | 49,74 | 49,49 | 49,11 | 49,74 | 7 | 158.371 |
| 22/3/2024 | 49,69 | 49,69 | +1,10% | 49,69 | 49,69 | 49,69 | 49,16 | 49,69 | 1 | 54.659 |
| 21/3/2024 | 49,10 | 49,15 | +0,10% | 49,10 | 49,80 | 49,12 | 49,15 | 49,79 | 28 | 9.412.655 |
| 20/3/2024 | 49,50 | 49,10 | -2,04% | 47,99 | 50,09 | 49,12 | 49,10 | 49,90 | 42 | 12.306.816 |
| 19/3/2024 | 49,50 | 50,12 | +1,25% | 49,50 | 50,12 | 49,98 | 49,51 | 50,44 | 2 | 94.980 |
| 18/3/2024 | 50,25 | 49,50 | -1,49% | 49,50 | 50,25 | 49,55 | 49,50 | 50,05 | 200 | 13.706.105 |
| 15/3/2024 | 50,10 | 50,25 | -1,37% | 49,90 | 50,25 | 50,15 | 50,25 | 50,30 | 39 | 7.367.050 |
| 14/3/2024 | 50,38 | 50,95 | -0,08% | 50,00 | 50,95 | 50,46 | 50,00 | 50,95 | 15 | 4.774.239 |
| 13/3/2024 | 50,98 | 50,99 | 0,00% | 50,00 | 50,99 | 50,50 | 50,06 | 50,98 | 18 | 2.590.671 |
| 12/3/2024 | 50,04 | 50,99 | -0,02% | 50,00 | 50,99 | 50,26 | 50,99 | 51,29 | 17 | 6.957.050 |
| 11/3/2024 | 50,99 | 51,00 | +0,02% | 50,00 | 51,00 | 50,32 | 50,01 | 51,29 | 18 | 9.269.442 |
| 8/3/2024 | 51,02 | 50,99 | -0,02% | 50,00 | 51,02 | 50,24 | 0,00 | 0,00 | 14 | 8.295.595 |
| 6/3/2024 | 51,29 | 51,00 | -0,47% | 50,99 | 51,29 | 51,18 | 50,07 | 51,10 | 4 | 803.548 |
| 5/3/2024 | 50,11 | 51,24 | +0,12% | 49,90 | 51,24 | 50,03 | 50,10 | 51,22 | 6 | 425.332 |
| 4/3/2024 | 50,78 | 51,18 | +0,39% | 49,93 | 51,20 | 51,01 | 49,94 | 51,18 | 13 | 1.566.052 |
| 1/3/2024 | 51,82 | 50,98 | +0,06% | 49,92 | 51,82 | 50,40 | 49,56 | 50,98 | 16 | 619.992 |
| 29/2/2024 | 50,01 | 50,95 | +1,88% | 49,92 | 50,95 | 49,99 | 49,92 | 50,95 | 11 | 5.039.514 |
| 28/2/2024 | 50,01 | 50,01 | +0,02% | 50,01 | 50,01 | 50,01 | 50,01 | 51,79 | 1 | 5.001 |
| 27/2/2024 | 52,99 | 50,00 | -3,75% | 49,70 | 52,99 | 49,91 | 50,00 | 51,27 | 117 | 12.749.314 |
| 26/2/2024 | 50,34 | 51,95 | +0,99% | 50,00 | 53,29 | 51,49 | 51,20 | 51,90 | 137 | 12.853.004 |
| 22/2/2024 | 50,37 | 51,44 | -0,19% | 50,31 | 51,44 | 50,37 | 50,31 | 51,45 | 6 | 377.786 |
| 21/2/2024 | 51,56 | 51,54 | -0,10% | 50,94 | 51,94 | 51,49 | 50,75 | 51,54 | 14 | 334.700 |
| 20/2/2024 | 50,33 | 51,59 | -0,02% | 50,29 | 51,59 | 50,31 | 50,31 | 51,60 | 8 | 513.198 |
| 19/2/2024 | 51,35 | 51,60 | +1,18% | 50,27 | 51,61 | 50,68 | 50,77 | 51,61 | 5 | 126.719 |
| 16/2/2024 | 51,00 | 51,00 | -1,43% | 50,99 | 51,00 | 50,99 | 50,27 | 51,50 | 3 | 7.695.891 |
| 15/2/2024 | 51,77 | 51,74 | -0,10% | 51,00 | 51,77 | 51,00 | 50,25 | 51,72 | 13 | 2.983.855 |
| 14/2/2024 | 50,10 | 51,79 | -0,06% | 50,10 | 51,79 | 50,70 | 51,11 | 51,70 | 5 | 502.017 |
| 9/2/2024 | 51,01 | 51,82 | +1,13% | 50,00 | 51,89 | 50,49 | 0,00 | 0,00 | 16 | 1.307.876 |
| 8/2/2024 | 50,06 | 51,24 | -1,25% | 50,00 | 51,24 | 50,17 | 51,24 | 51,25 | 8 | 1.244.382 |
| 7/2/2024 | 51,75 | 51,89 | +0,27% | 51,70 | 51,89 | 51,77 | 50,01 | 51,80 | 8 | 543.636 |
| 6/2/2024 | 51,75 | 51,75 | -0,27% | 51,75 | 51,75 | 51,75 | 50,10 | 51,55 | 1 | 5.175 |
| 5/2/2024 | 50,90 | 51,89 | -0,02% | 50,90 | 51,89 | 51,35 | 50,25 | 51,75 | 7 | 66.764 |
| 2/2/2024 | 50,76 | 51,90 | +3,80% | 50,10 | 51,90 | 50,66 | 50,10 | 51,90 | 11 | 228.006 |
| 1/2/2024 | 51,39 | 50,00 | -2,32% | 49,51 | 51,90 | 50,68 | 49,80 | 51,90 | 35 | 2.549.363 |
| 31/1/2024 | 51,21 | 51,19 | -0,04% | 49,50 | 51,21 | 49,61 | 49,50 | 51,20 | 38 | 5.085.434 |
| 30/1/2024 | 51,39 | 51,21 | +0,83% | 50,00 | 51,39 | 50,08 | 50,07 | 51,11 | 14 | 5.679.812 |
| 29/1/2024 | 50,46 | 50,79 | +0,61% | 49,51 | 51,44 | 51,06 | 50,00 | 51,25 | 7 | 71.490 |
| 26/1/2024 | 50,40 | 50,48 | -0,04% | 49,50 | 51,96 | 49,72 | 49,51 | 50,50 | 32 | 7.215.366 |
| 25/1/2024 | 50,00 | 50,50 | -0,49% | 49,02 | 51,74 | 50,31 | 49,02 | 50,50 | 42 | 2.525.885 |
| 24/1/2024 | 50,57 | 50,75 | -1,93% | 49,50 | 52,00 | 50,25 | 50,00 | 50,25 | 56 | 10.448.643 |
| 23/1/2024 | 52,66 | 51,75 | -2,80% | 50,93 | 52,66 | 51,36 | 51,11 | 52,00 | 141 | 7.350.496 |
| 22/1/2024 | 54,74 | 53,24 | -1,41% | 53,24 | 55,29 | 53,61 | 53,24 | 53,25 | 14 | 380.681 |