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.
RCRB11 - FII RIOB RC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2/7/2024 | 140,50 | 139,16 | -0,95% | 139,13 | 142,34 | 140,17 | 139,21 | 139,39 | 2.465 | 58.241.652 |
| 1/7/2024 | 147,00 | 140,50 | -4,23% | 139,00 | 147,49 | 141,45 | 139,13 | 140,50 | 2.321 | 83.629.691 |
| 28/6/2024 | 144,27 | 146,70 | +1,68% | 141,76 | 149,00 | 146,37 | 146,10 | 146,71 | 3.115 | 99.096.468 |
| 27/6/2024 | 141,18 | 144,27 | +2,20% | 140,47 | 144,60 | 141,22 | 142,02 | 144,27 | 1.401 | 42.424.955 |
| 26/6/2024 | 141,22 | 141,17 | +0,63% | 140,12 | 141,22 | 140,56 | 140,71 | 141,17 | 669 | 34.747.913 |
| 25/6/2024 | 142,99 | 140,28 | -1,90% | 138,00 | 142,99 | 140,37 | 140,27 | 140,28 | 1.276 | 67.883.553 |
| 24/6/2024 | 144,40 | 143,00 | -0,97% | 141,89 | 144,40 | 143,18 | 142,99 | 144,09 | 1.149 | 48.081.821 |
| 21/6/2024 | 145,60 | 144,40 | -0,56% | 143,00 | 145,60 | 145,19 | 143,10 | 144,40 | 1.232 | 45.605.448 |
| 20/6/2024 | 145,60 | 145,22 | -0,19% | 144,53 | 145,60 | 145,37 | 145,22 | 145,60 | 649 | 25.877.544 |
| 19/6/2024 | 144,40 | 145,49 | -0,21% | 144,40 | 145,77 | 145,56 | 145,01 | 145,49 | 1.779 | 42.489.533 |
| 18/6/2024 | 144,41 | 145,80 | -0,17% | 144,25 | 145,99 | 145,09 | 144,39 | 145,80 | 1.830 | 45.601.931 |
| 17/6/2024 | 145,99 | 146,05 | +0,04% | 144,73 | 146,05 | 145,82 | 146,01 | 146,05 | 672 | 36.967.247 |
| 14/6/2024 | 145,00 | 145,99 | +0,68% | 144,00 | 146,79 | 145,32 | 145,42 | 145,99 | 1.541 | 59.948.133 |
| 13/6/2024 | 146,01 | 145,00 | -0,68% | 143,00 | 146,01 | 145,09 | 143,45 | 145,00 | 1.080 | 52.014.944 |
| 12/6/2024 | 146,44 | 145,99 | -0,69% | 144,24 | 147,00 | 145,69 | 144,98 | 145,99 | 555 | 53.777.769 |
| 11/6/2024 | 148,88 | 147,00 | -1,99% | 145,02 | 150,40 | 147,86 | 146,16 | 147,00 | 1.230 | 65.104.509 |
| 10/6/2024 | 151,87 | 149,98 | -1,24% | 148,91 | 151,95 | 151,13 | 149,03 | 150,00 | 1.172 | 63.550.890 |
| 7/6/2024 | 153,64 | 151,87 | -1,15% | 151,02 | 153,64 | 152,04 | 151,03 | 151,89 | 2.147 | 59.830.888 |
| 6/6/2024 | 154,90 | 153,64 | -0,81% | 153,17 | 154,90 | 153,84 | 153,62 | 153,64 | 912 | 52.138.343 |
| 5/6/2024 | 154,50 | 154,90 | +0,49% | 153,01 | 155,39 | 153,77 | 154,56 | 154,90 | 1.447 | 75.995.739 |
| 4/6/2024 | 154,50 | 154,15 | -1,07% | 153,14 | 157,07 | 154,19 | 153,30 | 154,15 | 5.915 | 160.112.450 |
| 3/6/2024 | 156,15 | 155,81 | +1,18% | 153,14 | 157,07 | 155,82 | 155,49 | 155,81 | 2.336 | 64.901.474 |
| 31/5/2024 | 154,31 | 154,00 | -0,21% | 153,72 | 157,70 | 156,03 | 154,00 | 156,19 | 2.527 | 117.104.855 |
| 29/5/2024 | 153,85 | 154,32 | +0,31% | 153,45 | 155,34 | 154,43 | 153,68 | 154,32 | 1.009 | 44.384.141 |
| 28/5/2024 | 154,77 | 153,85 | -0,59% | 152,52 | 154,77 | 153,65 | 153,53 | 153,85 | 663 | 39.920.590 |
| 27/5/2024 | 155,78 | 154,77 | -0,65% | 154,18 | 155,89 | 155,03 | 154,20 | 154,77 | 850 | 57.860.899 |
| 24/5/2024 | 155,30 | 155,78 | +0,30% | 155,30 | 158,00 | 156,60 | 155,45 | 155,78 | 1.244 | 110.966.812 |
| 23/5/2024 | 156,37 | 155,32 | -0,47% | 155,09 | 156,39 | 155,41 | 155,31 | 155,32 | 637 | 26.918.031 |
| 22/5/2024 | 156,25 | 156,05 | -0,13% | 155,51 | 156,66 | 156,08 | 155,67 | 156,05 | 765 | 57.203.345 |
| 21/5/2024 | 156,20 | 156,25 | +0,01% | 155,00 | 156,72 | 156,30 | 156,25 | 156,46 | 793 | 44.577.425 |
| 20/5/2024 | 157,21 | 156,24 | -0,41% | 155,45 | 158,55 | 156,11 | 156,24 | 156,29 | 1.056 | 47.085.702 |
| 17/5/2024 | 156,51 | 156,89 | +0,24% | 156,48 | 159,47 | 158,41 | 156,89 | 157,61 | 1.520 | 57.062.007 |
| 16/5/2024 | 156,00 | 156,51 | -0,57% | 156,00 | 157,41 | 156,95 | 156,51 | 157,08 | 368 | 17.987.040 |
| 15/5/2024 | 156,69 | 157,41 | +0,22% | 155,77 | 159,87 | 156,83 | 156,67 | 157,41 | 1.521 | 38.956.875 |
| 14/5/2024 | 156,40 | 157,07 | +0,43% | 154,21 | 157,08 | 155,96 | 155,40 | 157,07 | 1.818 | 49.330.480 |
| 13/5/2024 | 157,27 | 156,40 | -0,67% | 156,20 | 157,47 | 156,81 | 156,40 | 157,08 | 346 | 19.664.651 |
| 10/5/2024 | 157,90 | 157,45 | -0,28% | 157,01 | 161,05 | 158,11 | 157,45 | 157,46 | 2.047 | 126.065.658 |
| 9/5/2024 | 157,12 | 157,90 | -0,42% | 156,88 | 158,47 | 157,58 | 157,37 | 157,92 | 300 | 25.985.011 |
| 8/5/2024 | 160,03 | 158,56 | -0,72% | 157,08 | 162,47 | 158,44 | 158,19 | 158,56 | 784 | 55.503.252 |
| 7/5/2024 | 160,32 | 159,71 | -0,38% | 158,00 | 160,32 | 158,08 | 159,01 | 159,71 | 885 | 989.734.083 |
| 6/5/2024 | 159,73 | 160,32 | +0,37% | 159,44 | 160,99 | 160,32 | 159,80 | 160,43 | 350 | 16.657.693 |
| 3/5/2024 | 155,15 | 159,73 | +3,05% | 155,15 | 159,79 | 158,60 | 159,65 | 159,73 | 1.223 | 58.463.224 |
| 2/5/2024 | 159,54 | 155,00 | -2,63% | 152,75 | 159,79 | 154,90 | 155,00 | 155,59 | 4.111 | 151.403.576 |
| 30/4/2024 | 155,53 | 159,19 | +2,36% | 155,53 | 159,99 | 158,62 | 157,83 | 159,26 | 1.951 | 45.986.345 |
| 29/4/2024 | 155,24 | 155,52 | -1,57% | 155,24 | 158,00 | 155,79 | 155,52 | 156,50 | 1.274 | 49.386.475 |
| 26/4/2024 | 155,24 | 158,00 | +1,78% | 155,24 | 159,99 | 157,21 | 158,00 | 159,99 | 2.668 | 70.855.677 |
| 25/4/2024 | 155,50 | 155,24 | +0,15% | 154,00 | 155,96 | 155,10 | 155,24 | 155,25 | 531 | 30.881.143 |
| 24/4/2024 | 156,00 | 155,00 | -0,64% | 155,00 | 156,00 | 155,71 | 155,00 | 155,84 | 548 | 34.381.754 |
| 23/4/2024 | 155,61 | 156,00 | -0,74% | 155,61 | 158,00 | 157,07 | 155,86 | 156,00 | 792 | 40.792.773 |
| 22/4/2024 | 157,50 | 157,17 | -0,21% | 157,17 | 158,97 | 157,99 | 157,17 | 157,86 | 391 | 22.624.784 |
| 19/4/2024 | 156,00 | 157,50 | +0,96% | 155,00 | 159,00 | 157,15 | 157,50 | 158,97 | 1.386 | 54.832.903 |
| 18/4/2024 | 157,10 | 156,00 | -0,70% | 154,74 | 157,11 | 155,24 | 155,67 | 155,99 | 927 | 91.550.918 |
| 17/4/2024 | 157,82 | 157,10 | -0,22% | 156,55 | 158,47 | 157,02 | 156,71 | 157,10 | 1.668 | 49.022.754 |
| 16/4/2024 | 159,11 | 157,44 | -1,65% | 157,01 | 159,11 | 157,95 | 157,29 | 157,44 | 1.373 | 1.322.267.488 |
| 15/4/2024 | 161,30 | 160,08 | -0,76% | 159,11 | 161,62 | 160,46 | 159,21 | 160,08 | 1.117 | 41.207.187 |
| 12/4/2024 | 161,80 | 161,30 | -0,31% | 160,81 | 161,84 | 161,75 | 161,30 | 161,61 | 1.618 | 52.700.889 |
| 11/4/2024 | 161,34 | 161,80 | +0,29% | 160,51 | 161,80 | 161,55 | 161,45 | 161,80 | 769 | 42.634.913 |
| 10/4/2024 | 161,48 | 161,34 | -0,09% | 160,08 | 162,51 | 161,05 | 161,06 | 161,35 | 675 | 41.407.831 |
| 9/4/2024 | 160,09 | 161,48 | +0,87% | 158,42 | 161,50 | 160,52 | 159,95 | 161,49 | 1.634 | 189.016.938 |
| 8/4/2024 | 159,05 | 160,09 | +0,07% | 158,70 | 161,00 | 159,88 | 160,08 | 160,09 | 1.236 | 70.415.044 |
| 5/4/2024 | 159,52 | 159,98 | +0,29% | 159,51 | 160,75 | 160,08 | 159,52 | 159,98 | 1.558 | 98.517.024 |
| 4/4/2024 | 159,91 | 159,51 | -0,29% | 158,61 | 161,00 | 159,96 | 158,75 | 159,51 | 622 | 42.533.883 |
| 3/4/2024 | 161,15 | 159,98 | -0,79% | 159,00 | 161,74 | 160,30 | 159,98 | 160,00 | 1.403 | 70.567.273 |
| 2/4/2024 | 161,40 | 161,26 | -0,02% | 159,86 | 161,92 | 161,04 | 161,06 | 161,26 | 680 | 55.400.190 |
| 1/4/2024 | 161,71 | 161,30 | -0,14% | 161,15 | 161,89 | 161,51 | 161,30 | 161,40 | 2.357 | 56.659.245 |
| 28/3/2024 | 161,21 | 161,53 | +0,20% | 160,50 | 161,87 | 161,55 | 161,38 | 161,53 | 570 | 29.823.681 |
| 27/3/2024 | 160,04 | 161,21 | 0,00% | 159,85 | 162,78 | 161,37 | 161,19 | 161,74 | 896 | 46.329.897 |
| 26/3/2024 | 160,00 | 161,21 | +0,71% | 159,85 | 163,24 | 160,64 | 161,31 | 163,24 | 1.065 | 71.584.899 |
| 25/3/2024 | 162,18 | 160,07 | -1,30% | 159,80 | 163,00 | 160,82 | 160,07 | 160,82 | 1.327 | 76.457.408 |
| 22/3/2024 | 161,77 | 162,18 | +0,25% | 160,18 | 162,47 | 161,85 | 161,35 | 162,19 | 1.841 | 50.433.180 |
| 21/3/2024 | 158,64 | 161,77 | +1,96% | 158,05 | 162,77 | 159,89 | 159,77 | 161,77 | 1.733 | 74.653.910 |
| 20/3/2024 | 159,83 | 158,66 | -0,73% | 157,32 | 160,64 | 158,67 | 158,60 | 158,66 | 1.607 | 69.292.589 |
| 19/3/2024 | 160,35 | 159,83 | -0,32% | 158,80 | 161,37 | 159,59 | 159,82 | 159,83 | 1.738 | 98.692.442 |
| 18/3/2024 | 161,85 | 160,35 | -0,93% | 160,02 | 161,85 | 160,73 | 160,35 | 160,49 | 740 | 33.256.220 |
| 15/3/2024 | 160,84 | 161,85 | +0,63% | 160,18 | 165,44 | 162,84 | 161,32 | 161,85 | 2.587 | 74.224.102 |
| 14/3/2024 | 160,50 | 160,84 | -0,12% | 159,20 | 161,04 | 160,09 | 160,47 | 160,84 | 1.107 | 40.312.673 |
| 13/3/2024 | 161,00 | 161,04 | -0,11% | 160,00 | 161,79 | 160,58 | 160,38 | 161,04 | 1.413 | 75.010.786 |
| 12/3/2024 | 162,15 | 161,21 | -0,43% | 160,54 | 162,20 | 161,77 | 160,55 | 161,21 | 1.456 | 40.945.696 |
| 11/3/2024 | 160,23 | 161,90 | -0,13% | 160,23 | 162,09 | 161,76 | 161,90 | 162,00 | 401 | 29.279.800 |
| 8/3/2024 | 159,00 | 162,11 | +1,96% | 157,05 | 162,12 | 159,78 | 0,00 | 0,00 | 4.092 | 181.616.330 |
| 7/3/2024 | 160,89 | 159,00 | -1,17% | 157,78 | 160,90 | 158,35 | 158,74 | 159,00 | 1.277 | 295.770.667 |
| 6/3/2024 | 161,50 | 160,89 | +0,56% | 159,76 | 162,14 | 160,96 | 160,66 | 160,89 | 1.123 | 60.892.385 |
| 5/3/2024 | 161,84 | 160,00 | -1,14% | 159,95 | 162,00 | 160,78 | 159,94 | 160,00 | 1.216 | 91.115.851 |
| 4/3/2024 | 161,80 | 161,84 | +0,02% | 161,00 | 162,80 | 161,86 | 161,85 | 162,00 | 784 | 70.379.576 |
| 1/3/2024 | 160,30 | 161,80 | +0,94% | 160,20 | 164,00 | 162,28 | 161,19 | 161,80 | 778 | 56.571.595 |
| 29/2/2024 | 159,80 | 160,30 | +0,34% | 159,80 | 161,34 | 160,29 | 160,30 | 160,34 | 362 | 182.226.009 |
| 28/2/2024 | 158,56 | 159,75 | -0,34% | 158,56 | 160,97 | 159,88 | 159,75 | 159,80 | 486 | 364.436.150 |
| 27/2/2024 | 161,56 | 160,29 | -0,74% | 159,95 | 161,56 | 160,33 | 160,29 | 160,50 | 363 | 57.687.503 |
| 26/2/2024 | 161,80 | 161,49 | -0,19% | 161,02 | 161,81 | 161,46 | 161,05 | 161,49 | 664 | 40.656.286 |
| 23/2/2024 | 160,00 | 161,80 | +1,13% | 160,00 | 161,98 | 161,70 | 0,00 | 0,00 | 1.793 | 53.767.389 |
| 22/2/2024 | 163,03 | 160,00 | -1,86% | 159,88 | 163,03 | 160,13 | 159,99 | 160,00 | 2.479 | 185.959.007 |
| 21/2/2024 | 163,10 | 163,04 | -0,04% | 162,50 | 163,10 | 163,02 | 162,96 | 163,04 | 727 | 31.414.999 |
| 20/2/2024 | 163,32 | 163,10 | -0,13% | 162,52 | 163,89 | 163,11 | 162,88 | 163,10 | 650 | 41.984.974 |
| 19/2/2024 | 163,95 | 163,32 | -0,38% | 163,01 | 164,00 | 163,59 | 163,32 | 164,00 | 788 | 38.412.869 |
| 16/2/2024 | 163,99 | 163,95 | -0,02% | 163,01 | 164,00 | 163,95 | 163,95 | 163,99 | 1.791 | 60.038.936 |
| 15/2/2024 | 163,13 | 163,99 | +0,53% | 163,13 | 164,00 | 163,70 | 163,95 | 163,99 | 1.538 | 62.011.393 |
| 14/2/2024 | 163,16 | 163,13 | +0,98% | 163,00 | 164,00 | 163,68 | 163,13 | 163,63 | 467 | 30.037.022 |
| 9/2/2024 | 163,33 | 161,55 | -1,09% | 161,50 | 164,04 | 163,56 | 0,00 | 0,00 | 3.202 | 154.111.632 |
| 8/2/2024 | 163,77 | 163,33 | -0,27% | 162,80 | 163,77 | 163,25 | 163,33 | 163,50 | 413 | 33.664.021 |
| 7/2/2024 | 163,89 | 163,77 | -0,64% | 163,42 | 164,79 | 164,01 | 163,66 | 163,77 | 2.107 | 93.177.438 |
| 6/2/2024 | 164,50 | 164,82 | +0,19% | 164,40 | 164,95 | 164,74 | 164,82 | 164,83 | 454 | 44.629.551 |
| 5/2/2024 | 163,11 | 164,50 | +0,85% | 163,11 | 164,50 | 164,15 | 164,40 | 164,50 | 1.391 | 73.589.026 |
| 2/2/2024 | 163,98 | 163,11 | +0,53% | 162,26 | 163,98 | 163,13 | 163,11 | 163,55 | 3.159 | 107.438.465 |
| 1/2/2024 | 159,97 | 162,25 | +2,69% | 158,20 | 164,97 | 162,76 | 162,25 | 162,64 | 7.202 | 255.882.529 |
| 31/1/2024 | 158,18 | 158,00 | -0,11% | 157,56 | 161,75 | 160,22 | 158,00 | 159,93 | 1.068 | 103.089.243 |
| 30/1/2024 | 158,00 | 158,18 | -0,01% | 157,50 | 158,84 | 157,81 | 157,65 | 158,18 | 717 | 337.229.052 |
| 29/1/2024 | 158,26 | 158,20 | -0,03% | 158,00 | 158,95 | 158,24 | 158,20 | 158,39 | 742 | 32.740.287 |
| 26/1/2024 | 158,55 | 158,25 | -0,19% | 158,18 | 159,90 | 158,43 | 158,25 | 158,77 | 1.037 | 45.074.485 |
| 25/1/2024 | 158,37 | 158,55 | +0,12% | 158,33 | 159,95 | 158,97 | 158,55 | 159,95 | 556 | 132.508.132 |
| 24/1/2024 | 159,51 | 158,36 | -0,72% | 158,36 | 160,00 | 159,60 | 158,36 | 158,92 | 618 | 37.474.981 |
| 23/1/2024 | 160,50 | 159,51 | -0,65% | 158,50 | 160,55 | 159,16 | 159,51 | 159,71 | 604 | 40.395.428 |
| 22/1/2024 | 161,57 | 160,55 | -0,63% | 160,31 | 164,00 | 162,02 | 160,55 | 161,43 | 395 | 28.791.889 |