Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RCRB11 - FII RIOB RC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/7/2025 | 127,50 | 124,76 | -1,57% | 124,01 | 129,98 | 124,85 | 124,13 | 124,76 | 1.589 | 125.477.267 |
| 1/7/2025 | 130,79 | 126,75 | -6,11% | 126,75 | 133,64 | 129,06 | 126,75 | 131,70 | 810 | 207.828.900 |
| 30/6/2025 | 128,69 | 135,00 | +4,14% | 128,57 | 137,55 | 134,22 | 135,00 | 135,03 | 1.353 | 299.272.540 |
| 27/6/2025 | 126,05 | 129,63 | +0,64% | 126,05 | 129,63 | 128,16 | 129,50 | 129,63 | 884 | 37.308.489 |
| 26/6/2025 | 125,10 | 128,80 | +2,35% | 125,10 | 128,80 | 127,19 | 126,01 | 128,80 | 900 | 56.462.973 |
| 25/6/2025 | 124,63 | 125,84 | -0,91% | 124,63 | 127,00 | 126,47 | 125,84 | 126,89 | 528 | 51.068.785 |
| 24/6/2025 | 124,53 | 127,00 | +1,99% | 124,53 | 127,00 | 125,82 | 126,12 | 127,00 | 498 | 38.389.806 |
| 23/6/2025 | 125,05 | 124,52 | -0,42% | 124,14 | 126,95 | 125,47 | 124,52 | 126,06 | 829 | 84.697.581 |
| 20/6/2025 | 126,42 | 125,05 | -1,54% | 125,05 | 126,94 | 125,72 | 125,00 | 125,90 | 577 | 29.507.761 |
| 18/6/2025 | 125,60 | 127,00 | +1,16% | 125,60 | 127,69 | 126,70 | 126,56 | 127,00 | 662 | 51.972.581 |
| 17/6/2025 | 126,82 | 125,54 | -0,63% | 125,16 | 126,82 | 126,07 | 125,53 | 125,54 | 506 | 31.808.635 |
| 16/6/2025 | 125,31 | 126,33 | +0,81% | 124,52 | 126,85 | 126,10 | 125,40 | 126,33 | 542 | 45.788.335 |
| 13/6/2025 | 124,37 | 125,32 | -0,53% | 123,59 | 126,00 | 124,68 | 125,32 | 125,49 | 1.048 | 92.743.645 |
| 12/6/2025 | 126,00 | 125,99 | +0,11% | 124,12 | 126,00 | 125,07 | 124,62 | 125,99 | 317 | 36.783.152 |
| 11/6/2025 | 125,82 | 125,85 | +0,21% | 124,01 | 125,90 | 124,47 | 124,13 | 125,85 | 484 | 50.898.515 |
| 10/6/2025 | 126,09 | 125,59 | -0,64% | 124,03 | 126,13 | 125,25 | 124,15 | 125,59 | 864 | 88.855.552 |
| 9/6/2025 | 127,30 | 126,40 | -0,71% | 125,25 | 127,64 | 126,54 | 125,45 | 126,40 | 379 | 22.866.674 |
| 6/6/2025 | 126,99 | 127,30 | -0,24% | 125,01 | 127,30 | 126,32 | 125,91 | 127,30 | 750 | 50.036.791 |
| 5/6/2025 | 126,82 | 127,60 | -0,16% | 126,38 | 129,36 | 126,98 | 126,90 | 127,60 | 2.141 | 74.918.786 |
| 4/6/2025 | 128,00 | 127,80 | -0,08% | 126,27 | 128,56 | 127,73 | 126,76 | 127,80 | 2.632 | 120.427.426 |
| 3/6/2025 | 130,15 | 127,90 | -1,62% | 127,25 | 132,88 | 128,28 | 127,89 | 127,90 | 3.137 | 137.575.111 |
| 2/6/2025 | 129,19 | 130,00 | -2,26% | 126,62 | 132,42 | 128,68 | 129,97 | 130,24 | 3.206 | 172.951.679 |
| 30/5/2025 | 128,45 | 133,00 | +3,61% | 128,30 | 133,00 | 131,09 | 129,35 | 133,00 | 420 | 53.042.846 |
| 29/5/2025 | 128,17 | 128,36 | +0,28% | 127,99 | 130,23 | 128,83 | 128,36 | 128,97 | 367 | 52.370.350 |
| 28/5/2025 | 130,50 | 128,00 | -0,86% | 128,00 | 130,50 | 128,72 | 127,89 | 128,00 | 258 | 38.939.822 |
| 27/5/2025 | 128,00 | 129,11 | +0,09% | 128,00 | 129,92 | 129,00 | 128,07 | 129,24 | 976 | 45.282.165 |
| 26/5/2025 | 127,50 | 129,00 | 0,00% | 127,50 | 129,10 | 128,63 | 128,84 | 129,00 | 312 | 27.347.559 |
| 23/5/2025 | 129,09 | 129,00 | -0,07% | 128,50 | 129,10 | 128,80 | 128,60 | 129,00 | 475 | 55.978.857 |
| 22/5/2025 | 129,00 | 129,09 | +0,23% | 128,01 | 129,33 | 128,65 | 128,62 | 129,09 | 336 | 20.238.156 |
| 21/5/2025 | 126,95 | 128,80 | +2,47% | 126,01 | 128,80 | 127,81 | 128,80 | 129,00 | 751 | 72.085.337 |
| 20/5/2025 | 129,08 | 125,70 | -2,56% | 125,53 | 129,93 | 127,17 | 125,70 | 126,62 | 3.143 | 175.792.271 |
| 19/5/2025 | 128,53 | 129,00 | +0,37% | 128,00 | 129,04 | 128,58 | 128,00 | 129,00 | 360 | 28.622.546 |
| 16/5/2025 | 125,99 | 128,53 | +2,01% | 125,50 | 128,54 | 127,58 | 127,65 | 128,53 | 1.397 | 63.909.629 |
| 15/5/2025 | 126,80 | 126,00 | -0,83% | 124,97 | 127,70 | 126,01 | 125,54 | 126,00 | 850 | 75.407.971 |
| 14/5/2025 | 128,40 | 127,05 | -1,05% | 126,10 | 130,38 | 126,79 | 127,05 | 127,84 | 640 | 42.198.326 |
| 13/5/2025 | 128,06 | 128,40 | -1,15% | 126,23 | 129,18 | 127,71 | 128,40 | 128,54 | 673 | 58.006.428 |
| 12/5/2025 | 126,02 | 129,90 | +1,29% | 126,02 | 129,96 | 128,76 | 128,23 | 129,99 | 630 | 63.697.884 |
| 9/5/2025 | 129,55 | 128,24 | -0,03% | 127,00 | 129,55 | 128,41 | 127,00 | 128,24 | 629 | 45.328.981 |
| 8/5/2025 | 128,18 | 128,28 | +1,09% | 126,07 | 129,99 | 127,95 | 127,01 | 128,28 | 686 | 68.479.023 |
| 7/5/2025 | 128,06 | 126,90 | +0,14% | 122,20 | 129,19 | 125,20 | 126,08 | 127,75 | 1.532 | 133.849.406 |
| 6/5/2025 | 129,10 | 126,72 | -2,58% | 126,58 | 130,95 | 127,97 | 126,72 | 127,54 | 927 | 73.870.021 |
| 5/5/2025 | 132,80 | 130,08 | -2,07% | 129,57 | 132,80 | 131,07 | 129,81 | 130,08 | 2.362 | 97.243.841 |
| 2/5/2025 | 135,00 | 132,83 | +1,24% | 128,13 | 135,00 | 132,54 | 129,63 | 132,83 | 905 | 623.299.677 |
| 29/4/2025 | 129,98 | 131,20 | +0,95% | 128,31 | 132,00 | 131,09 | 130,01 | 131,20 | 930 | 82.445.083 |
| 28/4/2025 | 129,00 | 129,97 | -0,40% | 128,68 | 130,50 | 130,03 | 129,97 | 130,49 | 1.198 | 63.390.602 |
| 25/4/2025 | 127,00 | 130,49 | +1,25% | 127,00 | 131,35 | 130,12 | 129,00 | 130,50 | 1.104 | 85.167.810 |
| 24/4/2025 | 128,25 | 128,88 | +0,48% | 127,52 | 128,99 | 128,44 | 128,88 | 128,89 | 1.515 | 114.229.848 |
| 23/4/2025 | 127,01 | 128,27 | +0,15% | 127,01 | 129,17 | 128,35 | 127,50 | 128,27 | 1.480 | 137.135.416 |
| 22/4/2025 | 127,98 | 128,08 | +0,30% | 127,02 | 129,50 | 128,29 | 128,08 | 128,12 | 1.986 | 141.222.769 |
| 17/4/2025 | 125,01 | 127,70 | +1,51% | 125,01 | 127,96 | 127,34 | 127,00 | 127,70 | 1.788 | 141.254.014 |
| 16/4/2025 | 125,50 | 125,80 | +0,24% | 124,74 | 127,18 | 125,76 | 125,23 | 125,80 | 1.492 | 105.105.779 |
| 15/4/2025 | 124,51 | 125,50 | +1,16% | 124,51 | 126,00 | 125,24 | 124,96 | 125,50 | 2.217 | 85.744.983 |
| 14/4/2025 | 123,28 | 124,06 | +0,63% | 122,06 | 127,89 | 124,96 | 123,97 | 126,95 | 1.470 | 121.954.636 |
| 11/4/2025 | 122,61 | 123,28 | +0,55% | 122,38 | 124,91 | 123,43 | 123,28 | 123,55 | 842 | 78.036.552 |
| 10/4/2025 | 123,51 | 122,60 | -1,53% | 122,60 | 124,84 | 123,89 | 122,61 | 123,90 | 1.952 | 114.057.432 |
| 9/4/2025 | 122,45 | 124,50 | +1,58% | 120,84 | 124,94 | 123,73 | 123,76 | 124,50 | 1.826 | 121.251.849 |
| 8/4/2025 | 120,62 | 122,56 | +0,06% | 119,12 | 122,56 | 121,35 | 122,56 | 122,90 | 5.740 | 217.318.476 |
| 7/4/2025 | 129,00 | 122,49 | -7,10% | 120,00 | 129,00 | 121,75 | 122,49 | 122,70 | 2.885 | 818.039.031 |
| 4/4/2025 | 130,71 | 131,85 | -0,11% | 130,71 | 133,80 | 132,22 | 131,36 | 131,85 | 1.070 | 96.104.695 |
| 3/4/2025 | 131,92 | 132,00 | +1,06% | 130,70 | 134,60 | 132,75 | 130,81 | 132,00 | 1.884 | 126.452.267 |
| 2/4/2025 | 132,46 | 130,62 | -0,30% | 130,51 | 133,00 | 131,67 | 130,62 | 131,92 | 3.012 | 99.189.192 |
| 1/4/2025 | 130,40 | 131,01 | +0,65% | 130,16 | 134,97 | 132,44 | 131,01 | 131,46 | 3.436 | 152.819.212 |
| 31/3/2025 | 131,78 | 130,16 | -1,23% | 130,16 | 134,96 | 131,89 | 130,00 | 130,60 | 1.707 | 131.695.905 |
| 28/3/2025 | 130,95 | 131,78 | +1,64% | 130,01 | 131,78 | 131,72 | 131,08 | 131,78 | 2.826 | 806.577.940 |
| 27/3/2025 | 129,20 | 129,65 | +0,38% | 129,20 | 131,78 | 131,33 | 129,70 | 131,59 | 3.094 | 133.161.373 |
| 26/3/2025 | 129,00 | 129,16 | +1,73% | 125,42 | 131,86 | 130,72 | 129,16 | 131,40 | 3.078 | 157.546.987 |
| 25/3/2025 | 126,99 | 126,96 | -0,29% | 126,06 | 133,42 | 129,64 | 126,96 | 129,46 | 2.271 | 129.033.887 |
| 24/3/2025 | 124,41 | 127,33 | +0,66% | 121,97 | 127,33 | 122,99 | 122,56 | 127,33 | 419 | 40.341.132 |
| 21/3/2025 | 121,95 | 126,50 | +5,42% | 121,22 | 129,46 | 124,84 | 126,32 | 126,68 | 926 | 87.552.622 |
| 20/3/2025 | 118,39 | 120,00 | +1,37% | 118,39 | 122,50 | 120,31 | 120,00 | 122,19 | 1.671 | 91.874.602 |
| 19/3/2025 | 118,00 | 118,38 | +0,32% | 117,81 | 120,03 | 118,73 | 118,38 | 119,39 | 3.187 | 118.401.902 |
| 18/3/2025 | 117,50 | 118,00 | -0,84% | 117,50 | 119,48 | 118,29 | 117,94 | 118,98 | 2.534 | 209.563.777 |
| 17/3/2025 | 118,00 | 119,00 | +0,68% | 117,69 | 119,65 | 118,79 | 117,69 | 119,00 | 3.686 | 223.579.602 |
| 14/3/2025 | 118,19 | 118,20 | +0,17% | 117,51 | 118,84 | 117,96 | 118,00 | 118,20 | 758 | 45.391.516 |
| 13/3/2025 | 118,71 | 118,00 | +0,43% | 117,28 | 118,71 | 117,96 | 117,94 | 118,19 | 529 | 277.141.384 |
| 12/3/2025 | 117,63 | 117,50 | -0,04% | 117,01 | 117,99 | 117,57 | 117,50 | 118,00 | 605 | 36.412.747 |
| 11/3/2025 | 118,00 | 117,55 | +0,20% | 116,50 | 118,86 | 117,21 | 116,78 | 117,55 | 2.238 | 50.190.924 |
| 10/3/2025 | 118,58 | 117,32 | -1,07% | 116,27 | 119,49 | 118,45 | 117,31 | 117,83 | 1.598 | 47.573.529 |
| 7/3/2025 | 117,00 | 118,59 | -1,18% | 116,00 | 118,84 | 116,82 | 116,39 | 118,61 | 1.076 | 40.127.968 |
| 6/3/2025 | 117,18 | 120,00 | +3,44% | 116,07 | 120,00 | 117,52 | 117,00 | 120,00 | 925 | 34.080.976 |
| 5/3/2025 | 116,31 | 116,01 | +0,01% | 115,01 | 117,87 | 116,29 | 116,03 | 116,94 | 280 | 19.304.828 |
| 28/2/2025 | 117,20 | 116,00 | +0,24% | 115,00 | 117,20 | 116,17 | 116,00 | 116,59 | 862 | 34.968.193 |
| 27/2/2025 | 117,16 | 115,72 | -0,24% | 115,72 | 117,19 | 116,20 | 115,72 | 116,29 | 396 | 27.669.429 |
| 26/2/2025 | 116,51 | 116,00 | -0,44% | 115,50 | 116,54 | 115,88 | 115,50 | 116,00 | 632 | 30.895.680 |
| 25/2/2025 | 115,75 | 116,51 | +0,66% | 114,00 | 117,23 | 116,03 | 116,03 | 116,51 | 590 | 45.855.927 |
| 24/2/2025 | 115,95 | 115,75 | -0,17% | 114,98 | 116,30 | 115,83 | 115,75 | 116,00 | 679 | 69.384.891 |
| 21/2/2025 | 115,48 | 115,95 | +0,41% | 114,92 | 117,93 | 115,59 | 115,45 | 115,95 | 1.226 | 97.171.669 |
| 20/2/2025 | 120,48 | 115,48 | -5,27% | 115,10 | 120,48 | 115,77 | 115,48 | 115,85 | 525 | 41.935.326 |
| 19/2/2025 | 117,45 | 121,91 | +5,75% | 114,75 | 121,91 | 115,66 | 115,10 | 121,91 | 429 | 17.893.334 |
| 18/2/2025 | 114,99 | 115,28 | +0,68% | 114,50 | 117,67 | 115,38 | 114,51 | 115,29 | 833 | 42.035.089 |
| 17/2/2025 | 113,51 | 114,50 | +0,16% | 113,51 | 114,74 | 114,32 | 114,50 | 114,57 | 1.428 | 55.861.001 |
| 14/2/2025 | 114,99 | 114,32 | -0,16% | 114,05 | 114,99 | 114,47 | 114,05 | 114,40 | 1.124 | 41.863.823 |
| 13/2/2025 | 114,03 | 114,50 | +0,11% | 114,01 | 115,08 | 114,37 | 114,50 | 114,55 | 859 | 38.899.932 |
| 12/2/2025 | 114,30 | 114,37 | +0,07% | 114,01 | 115,21 | 114,34 | 114,14 | 114,99 | 1.642 | 45.739.220 |
| 11/2/2025 | 114,36 | 114,29 | -0,06% | 114,01 | 115,07 | 114,67 | 114,20 | 115,06 | 784 | 31.293.792 |
| 10/2/2025 | 115,99 | 114,36 | -2,25% | 114,00 | 118,69 | 115,93 | 114,36 | 117,93 | 2.468 | 116.616.650 |
| 7/2/2025 | 114,01 | 116,99 | +0,85% | 114,00 | 119,99 | 116,13 | 114,79 | 116,99 | 1.264 | 65.882.878 |
| 6/2/2025 | 113,00 | 116,00 | 0,00% | 113,00 | 116,00 | 114,18 | 114,02 | 115,80 | 1.049 | 57.056.452 |
| 5/2/2025 | 114,86 | 116,00 | +0,98% | 112,00 | 116,00 | 113,06 | 113,79 | 115,79 | 4.179 | 116.027.231 |
| 4/2/2025 | 113,74 | 114,87 | +0,99% | 113,67 | 115,53 | 114,14 | 113,70 | 114,80 | 860 | 61.820.334 |
| 3/2/2025 | 115,40 | 113,74 | -3,20% | 113,74 | 117,40 | 114,70 | 113,68 | 114,04 | 742 | 54.128.134 |
| 31/1/2025 | 119,23 | 117,50 | +0,23% | 116,66 | 119,24 | 117,93 | 117,50 | 117,62 | 570 | 15.720.213 |
| 30/1/2025 | 116,00 | 117,23 | +0,73% | 115,95 | 118,67 | 116,61 | 116,42 | 117,23 | 267 | 19.952.666 |
| 29/1/2025 | 116,01 | 116,38 | +0,21% | 115,55 | 116,80 | 116,06 | 115,95 | 116,38 | 378 | 15.100.515 |
| 28/1/2025 | 118,03 | 116,14 | -1,63% | 116,09 | 119,29 | 116,76 | 116,14 | 116,80 | 615 | 21.063.735 |
| 27/1/2025 | 118,22 | 118,06 | +0,87% | 116,00 | 118,22 | 117,10 | 116,09 | 118,06 | 2.106 | 45.130.496 |
| 24/1/2025 | 116,16 | 117,04 | +0,76% | 116,16 | 118,26 | 117,30 | 117,00 | 117,81 | 434 | 21.713.099 |
| 23/1/2025 | 122,88 | 116,16 | -3,03% | 116,04 | 122,88 | 116,89 | 116,16 | 119,34 | 745 | 41.309.281 |
| 22/1/2025 | 116,01 | 119,79 | +2,04% | 116,01 | 120,91 | 117,68 | 117,17 | 120,00 | 477 | 37.281.678 |
| 21/1/2025 | 120,19 | 117,39 | -2,34% | 116,00 | 120,25 | 117,48 | 117,35 | 122,88 | 543 | 54.690.177 |
| 20/1/2025 | 116,45 | 120,20 | +3,20% | 115,29 | 120,20 | 116,86 | 117,01 | 123,89 | 508 | 53.174.335 |
| 17/1/2025 | 117,92 | 116,47 | -1,23% | 114,54 | 118,80 | 116,16 | 115,66 | 116,50 | 911 | 60.891.362 |
| 16/1/2025 | 117,16 | 117,92 | +0,65% | 117,16 | 118,48 | 117,69 | 117,92 | 118,69 | 334 | 20.113.233 |
| 15/1/2025 | 115,51 | 117,16 | +0,96% | 115,51 | 118,02 | 117,11 | 117,15 | 117,85 | 900 | 33.459.190 |
| 14/1/2025 | 116,63 | 116,05 | -0,50% | 115,51 | 118,94 | 116,45 | 116,05 | 116,74 | 362 | 27.272.792 |
| 13/1/2025 | 113,53 | 116,63 | +1,24% | 113,53 | 117,40 | 115,79 | 116,63 | 117,38 | 324 | 25.219.317 |
| 10/1/2025 | 119,13 | 115,20 | -3,32% | 113,60 | 119,13 | 115,49 | 114,30 | 115,20 | 1.248 | 50.379.186 |
| 9/1/2025 | 124,83 | 119,16 | -3,12% | 116,55 | 124,83 | 119,03 | 118,01 | 119,16 | 581 | 91.551.763 |
| 8/1/2025 | 124,00 | 123,00 | -2,57% | 117,53 | 126,98 | 120,96 | 118,96 | 123,00 | 663 | 96.654.303 |
| 7/1/2025 | 130,00 | 126,25 | -4,93% | 124,81 | 131,00 | 126,35 | 125,63 | 126,25 | 798 | 127.154.512 |
| 6/1/2025 | 128,99 | 132,80 | +2,95% | 123,51 | 132,80 | 124,65 | 125,28 | 135,00 | 822 | 84.251.837 |
| 3/1/2025 | 134,52 | 129,00 | -5,08% | 121,47 | 135,00 | 126,44 | 125,95 | 129,00 | 1.764 | 114.221.472 |
| 2/1/2025 | 126,83 | 135,90 | +8,23% | 123,03 | 139,34 | 132,01 | 135,86 | 135,90 | 1.841 | 153.627.820 |
| 30/12/2024 | 124,00 | 125,57 | +1,27% | 123,97 | 125,99 | 125,04 | 125,09 | 125,57 | 700 | 24.120.960 |
| 27/12/2024 | 117,57 | 124,00 | +3,36% | 116,15 | 124,00 | 118,92 | 120,02 | 124,00 | 2.550 | 73.759.114 |
| 26/12/2024 | 115,78 | 119,97 | +3,62% | 114,62 | 119,97 | 116,20 | 117,20 | 119,97 | 918 | 56.534.759 |
| 23/12/2024 | 112,79 | 115,78 | +2,65% | 112,74 | 115,83 | 114,29 | 113,90 | 115,78 | 1.607 | 80.692.110 |
| 20/12/2024 | 111,40 | 112,79 | +1,25% | 110,40 | 114,00 | 112,32 | 112,78 | 113,61 | 1.634 | 56.232.087 |
| 19/12/2024 | 112,55 | 111,40 | -1,01% | 110,25 | 113,72 | 111,08 | 110,90 | 111,40 | 2.137 | 45.831.992 |
| 18/12/2024 | 112,52 | 112,54 | -3,46% | 111,65 | 113,79 | 112,82 | 112,54 | 113,45 | 732 | 33.746.349 |
| 17/12/2024 | 115,49 | 116,57 | +1,39% | 112,51 | 116,58 | 114,04 | 114,02 | 119,59 | 1.884 | 63.224.080 |
| 16/12/2024 | 114,00 | 114,97 | +0,32% | 111,83 | 115,96 | 114,22 | 114,00 | 114,97 | 1.122 | 76.495.764 |
| 13/12/2024 | 111,00 | 114,60 | +2,98% | 111,00 | 114,62 | 112,28 | 111,98 | 114,60 | 1.039 | 46.574.545 |
| 12/12/2024 | 111,80 | 111,28 | -0,47% | 111,00 | 112,99 | 111,41 | 111,28 | 114,64 | 1.779 | 47.339.927 |
| 11/12/2024 | 110,01 | 111,80 | -0,18% | 110,01 | 114,77 | 111,45 | 111,80 | 112,47 | 1.347 | 68.152.081 |
| 10/12/2024 | 113,03 | 112,00 | -0,45% | 110,10 | 115,69 | 112,15 | 110,01 | 112,00 | 1.294 | 45.433.162 |
| 9/12/2024 | 115,89 | 112,51 | -2,92% | 111,50 | 119,75 | 113,98 | 112,51 | 113,01 | 1.889 | 70.418.721 |
| 6/12/2024 | 117,07 | 115,89 | -0,02% | 114,00 | 117,80 | 115,90 | 115,89 | 116,34 | 1.964 | 75.917.256 |
| 5/12/2024 | 117,99 | 115,91 | -1,76% | 112,03 | 120,33 | 115,31 | 115,20 | 115,91 | 1.362 | 85.912.905 |
| 4/12/2024 | 121,92 | 117,99 | -3,22% | 117,55 | 122,87 | 119,19 | 117,99 | 118,15 | 1.824 | 79.275.168 |
| 3/12/2024 | 122,20 | 121,92 | -0,26% | 121,57 | 124,46 | 122,41 | 121,80 | 122,00 | 2.201 | 86.390.068 |
| 2/12/2024 | 131,00 | 122,24 | -8,09% | 121,02 | 131,00 | 123,07 | 122,24 | 122,56 | 1.683 | 414.834.774 |
| 29/11/2024 | 125,20 | 133,00 | +6,98% | 123,07 | 133,00 | 125,20 | 123,07 | 133,89 | 852 | 43.546.971 |
| 28/11/2024 | 127,91 | 124,32 | -1,83% | 124,17 | 127,91 | 124,89 | 124,33 | 124,90 | 971 | 45.035.437 |
| 27/11/2024 | 125,53 | 126,64 | +0,88% | 124,50 | 128,05 | 127,08 | 126,64 | 127,41 | 2.511 | 88.639.409 |
| 26/11/2024 | 126,88 | 125,53 | -1,68% | 124,51 | 126,88 | 125,40 | 125,13 | 125,53 | 437 | 44.718.917 |
| 25/11/2024 | 130,01 | 127,67 | -1,80% | 126,51 | 130,15 | 128,18 | 127,66 | 131,00 | 417 | 28.021.068 |
| 22/11/2024 | 125,98 | 130,01 | +4,21% | 124,78 | 130,01 | 126,24 | 126,31 | 130,10 | 966 | 42.721.697 |
| 21/11/2024 | 124,28 | 124,76 | +0,39% | 124,17 | 126,00 | 124,69 | 124,75 | 125,99 | 2.947 | 74.367.873 |
| 19/11/2024 | 126,25 | 124,28 | -1,50% | 124,09 | 126,53 | 124,83 | 124,28 | 125,03 | 551 | 26.815.395 |
| 18/11/2024 | 125,60 | 126,17 | +0,45% | 123,76 | 126,17 | 124,72 | 124,53 | 126,17 | 569 | 60.553.527 |
| 14/11/2024 | 126,45 | 125,60 | -0,71% | 122,16 | 126,50 | 125,27 | 125,60 | 125,68 | 1.790 | 79.372.289 |
| 13/11/2024 | 128,98 | 126,50 | -1,31% | 125,01 | 129,14 | 127,17 | 125,05 | 126,55 | 1.640 | 50.209.914 |
| 12/11/2024 | 128,31 | 128,18 | -0,10% | 127,02 | 128,31 | 127,70 | 127,30 | 128,20 | 623 | 80.749.332 |
| 11/11/2024 | 128,09 | 128,31 | -0,18% | 127,12 | 129,36 | 128,01 | 127,28 | 128,31 | 1.620 | 85.408.299 |
| 8/11/2024 | 128,04 | 128,54 | -0,12% | 128,04 | 129,47 | 128,33 | 128,05 | 128,54 | 1.585 | 69.647.622 |
| 7/11/2024 | 129,76 | 128,70 | -0,80% | 128,03 | 131,69 | 128,98 | 128,20 | 128,70 | 786 | 1.168.990.662 |
| 6/11/2024 | 129,69 | 129,74 | +0,04% | 129,07 | 131,40 | 129,95 | 129,41 | 129,90 | 637 | 48.486.498 |
| 5/11/2024 | 130,74 | 129,69 | -0,85% | 129,01 | 132,11 | 129,85 | 129,34 | 129,70 | 2.926 | 127.585.471 |
| 4/11/2024 | 132,86 | 130,80 | -1,55% | 129,50 | 134,98 | 131,27 | 129,11 | 130,80 | 3.244 | 129.329.021 |
| 1/11/2024 | 130,52 | 132,86 | -0,85% | 130,52 | 133,99 | 132,62 | 132,86 | 132,88 | 1.096 | 68.513.550 |
| 31/10/2024 | 130,01 | 134,00 | +1,52% | 130,01 | 134,00 | 131,85 | 131,78 | 134,80 | 485 | 46.556.988 |
| 30/10/2024 | 129,51 | 132,00 | -0,59% | 129,21 | 132,33 | 130,23 | 129,70 | 132,35 | 2.024 | 71.263.761 |
| 29/10/2024 | 129,02 | 132,79 | +2,86% | 129,02 | 132,97 | 131,02 | 129,52 | 130,14 | 975 | 74.028.746 |
| 28/10/2024 | 133,00 | 129,10 | -3,04% | 129,02 | 133,00 | 130,36 | 129,10 | 129,29 | 4.055 | 102.843.640 |
| 25/10/2024 | 130,09 | 133,15 | +0,50% | 130,00 | 133,15 | 131,30 | 130,09 | 130,49 | 554 | 54.767.843 |
| 24/10/2024 | 129,78 | 132,49 | +2,19% | 129,01 | 132,50 | 130,83 | 129,67 | 132,49 | 779 | 157.389.638 |
| 23/10/2024 | 129,03 | 129,65 | +0,45% | 128,48 | 132,00 | 129,83 | 129,65 | 130,34 | 2.050 | 133.839.066 |
| 22/10/2024 | 128,12 | 129,07 | +0,76% | 128,12 | 132,00 | 129,78 | 129,07 | 129,39 | 1.063 | 119.492.492 |
| 21/10/2024 | 128,58 | 128,10 | -1,69% | 128,10 | 130,00 | 129,23 | 128,10 | 129,18 | 671 | 65.739.752 |
| 18/10/2024 | 129,49 | 130,30 | +1,13% | 128,89 | 132,36 | 130,05 | 129,99 | 130,30 | 920 | 49.643.513 |
| 17/10/2024 | 128,50 | 128,85 | +0,27% | 128,21 | 129,90 | 129,05 | 128,85 | 129,26 | 1.659 | 96.664.689 |
| 16/10/2024 | 130,11 | 128,50 | -1,75% | 128,50 | 132,47 | 129,97 | 128,50 | 129,94 | 788 | 98.767.597 |
| 15/10/2024 | 130,32 | 130,79 | +0,36% | 129,02 | 130,99 | 129,82 | 130,11 | 130,79 | 1.115 | 53.814.244 |
| 14/10/2024 | 128,99 | 130,32 | +1,03% | 128,50 | 132,00 | 130,05 | 130,30 | 130,80 | 1.015 | 54.869.680 |
| 11/10/2024 | 131,37 | 128,99 | +0,89% | 127,87 | 131,37 | 128,84 | 128,99 | 129,24 | 1.440 | 54.734.814 |
| 10/10/2024 | 128,41 | 127,85 | -0,59% | 127,85 | 129,13 | 128,13 | 128,00 | 128,64 | 2.055 | 79.520.172 |
| 9/10/2024 | 129,00 | 128,61 | -0,79% | 128,61 | 129,87 | 129,14 | 128,61 | 129,63 | 677 | 46.916.867 |
| 8/10/2024 | 128,96 | 129,64 | -0,25% | 128,96 | 130,97 | 129,66 | 129,64 | 130,49 | 422 | 36.110.756 |
| 7/10/2024 | 131,22 | 129,96 | -2,27% | 128,69 | 132,00 | 129,31 | 129,96 | 130,25 | 832 | 529.587.139 |
| 4/10/2024 | 131,50 | 132,98 | +0,99% | 129,31 | 133,50 | 131,28 | 131,22 | 132,98 | 1.723 | 282.029.449 |
| 3/10/2024 | 129,50 | 131,67 | +1,90% | 128,51 | 131,67 | 129,45 | 130,49 | 131,88 | 1.294 | 106.824.421 |
| 2/10/2024 | 129,00 | 129,21 | +0,16% | 128,90 | 130,15 | 129,51 | 129,19 | 130,31 | 1.735 | 52.453.945 |
| 1/10/2024 | 131,91 | 129,00 | -2,07% | 128,50 | 132,00 | 129,63 | 128,54 | 129,00 | 2.095 | 139.308.252 |
| 30/9/2024 | 129,01 | 131,73 | +1,39% | 129,01 | 132,00 | 131,09 | 129,96 | 131,73 | 378 | 44.651.657 |
| 26/9/2024 | 128,16 | 129,93 | +0,50% | 128,16 | 130,53 | 129,81 | 129,93 | 130,39 | 678 | 37.165.400 |
| 25/9/2024 | 129,27 | 129,28 | +0,69% | 128,40 | 129,95 | 129,39 | 129,28 | 129,79 | 1.420 | 60.582.815 |
| 24/9/2024 | 128,43 | 128,39 | -0,03% | 128,18 | 129,72 | 129,04 | 128,40 | 129,29 | 2.937 | 94.033.275 |
| 23/9/2024 | 131,75 | 128,43 | -2,51% | 128,15 | 132,06 | 130,37 | 128,43 | 130,29 | 4.090 | 222.480.046 |
| 20/9/2024 | 131,94 | 131,74 | -0,20% | 129,49 | 131,94 | 130,64 | 131,50 | 131,74 | 1.396 | 52.975.825 |
| 19/9/2024 | 129,01 | 132,00 | +0,46% | 128,18 | 132,00 | 128,97 | 129,80 | 132,14 | 2.283 | 478.247.077 |
| 18/9/2024 | 131,99 | 131,39 | +0,45% | 130,02 | 131,99 | 130,47 | 130,01 | 131,39 | 1.581 | 66.620.979 |
| 17/9/2024 | 131,00 | 130,80 | -0,06% | 128,86 | 131,00 | 129,60 | 130,34 | 130,80 | 1.067 | 77.828.209 |
| 16/9/2024 | 130,50 | 130,88 | +0,29% | 129,51 | 131,15 | 130,34 | 130,88 | 131,14 | 2.041 | 110.326.409 |
| 13/9/2024 | 129,00 | 130,50 | +0,54% | 128,24 | 131,38 | 129,93 | 130,50 | 130,60 | 3.032 | 171.480.193 |
| 12/9/2024 | 128,88 | 129,80 | +0,67% | 128,58 | 130,28 | 129,47 | 129,80 | 130,02 | 1.388 | 131.866.163 |
| 11/9/2024 | 130,99 | 128,94 | -1,57% | 128,14 | 130,99 | 129,80 | 128,65 | 128,94 | 2.676 | 112.320.342 |
| 10/9/2024 | 132,31 | 131,00 | -1,01% | 130,23 | 133,00 | 131,23 | 130,81 | 131,00 | 1.470 | 79.542.157 |
| 9/9/2024 | 131,24 | 132,33 | +0,84% | 130,74 | 132,34 | 131,43 | 131,30 | 132,31 | 692 | 54.308.937 |
| 6/9/2024 | 131,21 | 131,23 | -0,36% | 129,41 | 132,33 | 131,20 | 131,23 | 131,50 | 1.284 | 58.935.528 |
| 5/9/2024 | 131,88 | 131,70 | -0,13% | 130,85 | 131,88 | 131,34 | 131,20 | 131,70 | 514 | 30.998.587 |
| 4/9/2024 | 132,49 | 131,87 | -0,46% | 130,99 | 132,98 | 131,63 | 131,17 | 131,87 | 2.012 | 69.317.322 |
| 3/9/2024 | 132,93 | 132,48 | -0,31% | 132,00 | 133,50 | 132,84 | 132,01 | 132,48 | 1.614 | 80.874.949 |
| 2/9/2024 | 132,60 | 132,89 | +0,21% | 131,73 | 132,99 | 132,36 | 132,61 | 132,89 | 565 | 38.810.866 |
| 30/8/2024 | 132,10 | 132,61 | +0,35% | 131,70 | 132,79 | 132,19 | 132,00 | 132,61 | 1.068 | 37.728.374 |
| 29/8/2024 | 132,51 | 132,15 | +0,30% | 131,70 | 132,87 | 131,89 | 131,70 | 132,15 | 1.249 | 62.371.483 |
| 28/8/2024 | 135,00 | 131,76 | -2,40% | 131,70 | 135,01 | 132,98 | 131,75 | 131,76 | 2.369 | 92.969.191 |
| 27/8/2024 | 134,99 | 135,00 | 0,00% | 134,50 | 137,99 | 136,34 | 135,00 | 135,68 | 1.484 | 76.505.246 |
| 26/8/2024 | 136,98 | 135,00 | -0,75% | 134,16 | 137,20 | 135,48 | 135,00 | 135,12 | 968 | 39.196.078 |
| 23/8/2024 | 134,20 | 136,02 | +1,36% | 134,20 | 138,71 | 135,89 | 136,02 | 136,75 | 2.586 | 69.824.649 |
| 22/8/2024 | 134,78 | 134,20 | -0,44% | 133,67 | 134,78 | 134,03 | 134,00 | 134,20 | 1.020 | 53.949.627 |
| 21/8/2024 | 134,40 | 134,79 | +0,55% | 133,00 | 135,03 | 134,14 | 134,78 | 134,79 | 1.030 | 45.313.511 |
| 20/8/2024 | 134,49 | 134,05 | +0,02% | 133,62 | 134,49 | 133,99 | 134,04 | 134,42 | 620 | 35.094.232 |
| 19/8/2024 | 134,48 | 134,02 | -0,34% | 132,98 | 134,48 | 133,74 | 134,02 | 134,03 | 792 | 62.299.087 |
| 16/8/2024 | 134,05 | 134,48 | +0,33% | 134,00 | 135,14 | 134,32 | 134,22 | 134,48 | 1.336 | 51.633.278 |
| 15/8/2024 | 133,26 | 134,04 | +1,05% | 132,50 | 135,17 | 133,79 | 134,05 | 135,14 | 938 | 52.422.749 |
| 14/8/2024 | 133,69 | 132,65 | -0,78% | 132,20 | 134,50 | 132,77 | 132,36 | 132,65 | 764 | 74.221.987 |
| 13/8/2024 | 133,35 | 133,69 | +0,50% | 133,03 | 134,50 | 133,54 | 133,45 | 133,69 | 660 | 35.455.030 |
| 12/8/2024 | 132,88 | 133,03 | +0,11% | 131,72 | 134,22 | 133,36 | 133,03 | 133,12 | 2.293 | 67.401.437 |
| 9/8/2024 | 134,46 | 132,88 | -1,13% | 130,70 | 135,31 | 132,88 | 131,75 | 132,88 | 3.484 | 89.870.476 |
| 8/8/2024 | 136,30 | 134,40 | -2,04% | 134,40 | 138,15 | 135,14 | 134,25 | 134,40 | 589 | 24.812.469 |
| 7/8/2024 | 137,51 | 137,20 | +0,46% | 135,00 | 137,84 | 136,15 | 137,01 | 137,87 | 983 | 79.420.271 |
| 6/8/2024 | 135,52 | 136,57 | +0,43% | 135,50 | 136,95 | 135,65 | 135,50 | 136,57 | 1.577 | 61.829.809 |
| 5/8/2024 | 135,69 | 135,98 | -1,13% | 135,00 | 136,94 | 135,69 | 135,50 | 135,98 | 744 | 63.815.880 |
| 2/8/2024 | 139,89 | 137,53 | -0,52% | 137,00 | 142,39 | 138,88 | 137,01 | 137,53 | 2.804 | 81.189.634 |
| 1/8/2024 | 137,29 | 138,25 | +0,70% | 137,29 | 139,34 | 138,51 | 138,25 | 138,87 | 1.389 | 68.840.880 |
| 31/7/2024 | 139,97 | 137,29 | -0,93% | 136,91 | 141,44 | 139,22 | 136,95 | 137,29 | 2.404 | 266.527.602 |
| 30/7/2024 | 142,90 | 138,58 | -1,54% | 138,05 | 144,00 | 139,52 | 138,58 | 139,04 | 4.545 | 98.251.146 |
| 29/7/2024 | 140,80 | 140,75 | -0,04% | 139,75 | 145,80 | 143,46 | 140,75 | 141,97 | 1.672 | 97.141.751 |
| 26/7/2024 | 139,45 | 140,80 | +0,97% | 138,02 | 140,80 | 140,00 | 140,43 | 140,80 | 1.529 | 59.573.970 |
| 25/7/2024 | 139,55 | 139,45 | -0,09% | 138,61 | 139,55 | 139,15 | 139,12 | 139,45 | 706 | 36.055.921 |
| 24/7/2024 | 140,56 | 139,57 | -0,74% | 138,51 | 140,58 | 139,05 | 139,03 | 139,58 | 1.639 | 51.702.013 |
| 23/7/2024 | 143,48 | 140,61 | -0,06% | 139,51 | 143,48 | 140,83 | 139,56 | 140,61 | 1.304 | 87.737.890 |
| 22/7/2024 | 141,36 | 140,70 | -0,76% | 139,13 | 143,95 | 141,75 | 140,70 | 140,88 | 1.198 | 75.482.220 |
| 19/7/2024 | 139,00 | 141,78 | +0,57% | 139,00 | 141,81 | 140,99 | 141,01 | 141,78 | 1.310 | 36.460.635 |
| 18/7/2024 | 140,91 | 140,98 | +0,05% | 138,07 | 142,08 | 139,87 | 140,08 | 140,98 | 800 | 65.697.031 |
| 17/7/2024 | 142,73 | 140,91 | -1,27% | 140,80 | 145,00 | 142,66 | 140,91 | 142,00 | 822 | 47.649.829 |
| 16/7/2024 | 141,80 | 142,72 | +0,65% | 140,51 | 144,76 | 142,81 | 142,72 | 143,20 | 777 | 34.518.282 |
| 15/7/2024 | 146,01 | 141,80 | -2,88% | 141,60 | 146,97 | 143,30 | 141,80 | 142,37 | 1.076 | 52.064.264 |
| 12/7/2024 | 138,90 | 146,01 | +5,66% | 137,51 | 146,01 | 142,00 | 146,01 | 146,53 | 1.450 | 87.759.221 |
| 11/7/2024 | 140,25 | 138,19 | -1,28% | 138,00 | 140,59 | 138,39 | 138,18 | 138,19 | 1.321 | 50.997.813 |
| 10/7/2024 | 136,70 | 139,98 | +2,40% | 135,80 | 141,00 | 138,64 | 139,00 | 139,98 | 3.237 | 94.695.092 |
| 9/7/2024 | 135,61 | 136,70 | +0,44% | 135,61 | 139,04 | 136,69 | 136,02 | 136,70 | 1.472 | 64.054.313 |
| 8/7/2024 | 138,64 | 136,10 | -2,09% | 135,58 | 138,64 | 136,99 | 136,10 | 136,27 | 2.333 | 124.938.579 |
| 5/7/2024 | 137,39 | 139,00 | +1,91% | 135,20 | 139,99 | 137,83 | 138,65 | 139,44 | 1.999 | 83.130.338 |
| 4/7/2024 | 136,56 | 136,40 | -0,07% | 135,10 | 138,38 | 136,03 | 136,40 | 137,14 | 1.878 | 84.395.940 |
| 3/7/2024 | 139,16 | 136,50 | -1,91% | 135,01 | 140,49 | 137,58 | 136,50 | 136,85 | 1.934 | 166.523.223 |