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.
RECR11 - FII REC RECE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 85,40 | 84,95 | +0,05% | 84,61 | 85,45 | 84,99 | 84,95 | 85,20 | 3.187 | 328.606.560 |
| 4/6/2025 | 84,90 | 84,91 | +0,07% | 84,69 | 85,35 | 84,92 | 84,91 | 84,93 | 2.614 | 338.748.350 |
| 3/6/2025 | 85,17 | 84,85 | -0,18% | 84,81 | 85,50 | 85,08 | 84,82 | 84,85 | 2.588 | 346.984.345 |
| 2/6/2025 | 85,70 | 85,00 | -0,79% | 84,22 | 86,10 | 85,30 | 84,99 | 85,00 | 2.983 | 313.766.419 |
| 30/5/2025 | 85,20 | 85,68 | +0,88% | 84,93 | 85,70 | 85,21 | 85,60 | 85,68 | 2.719 | 323.438.691 |
| 29/5/2025 | 84,90 | 84,93 | -0,08% | 84,80 | 85,49 | 84,97 | 84,93 | 85,16 | 2.055 | 232.058.266 |
| 28/5/2025 | 85,50 | 85,00 | +0,35% | 84,88 | 85,70 | 85,14 | 85,00 | 85,23 | 2.207 | 268.614.274 |
| 27/5/2025 | 84,70 | 84,70 | +0,22% | 84,24 | 85,59 | 84,69 | 84,67 | 84,70 | 3.837 | 357.238.332 |
| 26/5/2025 | 85,98 | 84,51 | -1,00% | 84,51 | 86,29 | 85,04 | 84,51 | 85,09 | 4.267 | 278.593.063 |
| 23/5/2025 | 85,80 | 85,36 | -0,40% | 85,11 | 85,96 | 85,57 | 85,36 | 85,87 | 3.417 | 313.887.350 |
| 22/5/2025 | 85,55 | 85,70 | +0,60% | 85,19 | 86,27 | 85,66 | 85,69 | 85,85 | 2.731 | 328.805.113 |
| 21/5/2025 | 85,09 | 85,19 | +0,12% | 84,92 | 85,51 | 85,25 | 85,17 | 85,19 | 2.561 | 254.238.461 |
| 20/5/2025 | 84,98 | 85,09 | +0,12% | 84,75 | 85,09 | 84,95 | 85,00 | 85,09 | 2.642 | 253.233.488 |
| 19/5/2025 | 84,83 | 84,99 | +0,28% | 84,75 | 85,00 | 84,94 | 84,90 | 84,99 | 3.121 | 346.760.398 |
| 16/5/2025 | 84,30 | 84,75 | +0,83% | 84,10 | 84,75 | 84,50 | 84,74 | 84,75 | 3.222 | 235.648.539 |
| 15/5/2025 | 84,14 | 84,05 | +0,42% | 83,77 | 84,29 | 84,03 | 84,05 | 84,10 | 2.719 | 259.293.467 |
| 14/5/2025 | 84,49 | 83,70 | -0,12% | 83,30 | 84,49 | 83,78 | 83,69 | 83,70 | 2.840 | 242.139.118 |
| 13/5/2025 | 83,90 | 83,80 | 0,00% | 83,32 | 84,45 | 83,94 | 83,80 | 84,07 | 2.665 | 277.052.910 |
| 12/5/2025 | 83,90 | 83,80 | -0,12% | 83,67 | 84,75 | 84,10 | 83,77 | 83,80 | 3.305 | 242.434.404 |
| 9/5/2025 | 83,60 | 83,90 | -1,01% | 83,30 | 84,29 | 83,80 | 83,80 | 83,90 | 4.338 | 389.033.150 |
| 8/5/2025 | 84,35 | 84,76 | +0,56% | 84,12 | 85,00 | 84,60 | 84,76 | 84,80 | 3.137 | 303.800.463 |
| 7/5/2025 | 85,31 | 84,29 | -0,92% | 83,82 | 85,72 | 84,35 | 84,26 | 84,29 | 4.698 | 353.822.069 |
| 6/5/2025 | 85,00 | 85,07 | +0,20% | 84,17 | 85,55 | 85,16 | 85,07 | 85,20 | 2.823 | 318.102.778 |
| 5/5/2025 | 85,73 | 84,90 | -0,97% | 84,75 | 86,62 | 85,22 | 84,90 | 85,36 | 4.321 | 394.826.257 |
| 2/5/2025 | 85,00 | 85,73 | +2,06% | 84,24 | 86,02 | 85,60 | 85,70 | 85,73 | 6.143 | 390.852.831 |
| 29/4/2025 | 83,63 | 84,00 | +0,44% | 83,31 | 84,39 | 83,80 | 83,99 | 84,00 | 2.330 | 285.807.641 |
| 28/4/2025 | 83,30 | 83,63 | +0,46% | 83,25 | 84,05 | 83,70 | 83,63 | 83,91 | 3.307 | 282.930.562 |
| 25/4/2025 | 82,36 | 83,25 | +1,18% | 82,32 | 83,65 | 83,08 | 83,25 | 83,30 | 2.416 | 329.359.545 |
| 24/4/2025 | 83,19 | 82,28 | -0,24% | 81,71 | 83,19 | 82,22 | 82,14 | 82,28 | 2.383 | 262.048.313 |
| 23/4/2025 | 84,30 | 82,48 | -2,15% | 82,11 | 84,89 | 83,47 | 82,48 | 82,67 | 3.422 | 401.020.793 |
| 22/4/2025 | 83,85 | 84,29 | +0,52% | 83,83 | 84,55 | 84,27 | 84,29 | 84,30 | 2.818 | 218.843.522 |
| 17/4/2025 | 83,31 | 83,85 | +1,07% | 83,26 | 84,00 | 83,64 | 83,83 | 83,85 | 2.099 | 152.980.882 |
| 16/4/2025 | 83,00 | 82,96 | +0,31% | 82,71 | 83,14 | 83,02 | 82,96 | 83,09 | 2.052 | 161.764.698 |
| 15/4/2025 | 81,83 | 82,70 | +1,17% | 81,74 | 82,87 | 82,51 | 82,69 | 82,70 | 2.939 | 195.538.952 |
| 14/4/2025 | 81,50 | 81,74 | +0,29% | 81,50 | 82,96 | 82,10 | 81,73 | 81,74 | 4.602 | 241.200.001 |
| 11/4/2025 | 80,47 | 81,50 | +1,94% | 80,00 | 81,50 | 80,98 | 81,42 | 81,50 | 2.156 | 187.116.987 |
| 10/4/2025 | 79,62 | 79,95 | +0,46% | 79,62 | 80,89 | 80,20 | 79,95 | 80,47 | 4.243 | 193.179.067 |
| 9/4/2025 | 80,39 | 79,58 | -1,20% | 78,57 | 80,39 | 79,58 | 79,58 | 79,90 | 3.222 | 211.230.530 |
| 8/4/2025 | 80,82 | 80,55 | -1,73% | 79,01 | 81,75 | 80,35 | 80,10 | 80,55 | 6.077 | 264.693.386 |
| 7/4/2025 | 82,60 | 81,97 | -1,21% | 81,00 | 82,70 | 81,77 | 81,91 | 81,97 | 5.092 | 349.516.020 |
| 4/4/2025 | 84,45 | 82,97 | -0,77% | 82,62 | 84,45 | 83,32 | 82,97 | 83,00 | 3.484 | 227.819.440 |
| 3/4/2025 | 84,07 | 83,61 | -0,46% | 83,60 | 84,35 | 83,95 | 83,61 | 83,95 | 2.993 | 251.189.150 |
| 2/4/2025 | 83,87 | 84,00 | +0,83% | 83,31 | 84,00 | 83,65 | 83,95 | 84,00 | 2.117 | 251.630.792 |
| 1/4/2025 | 82,60 | 83,31 | +0,98% | 82,50 | 83,96 | 83,22 | 83,31 | 83,33 | 3.536 | 300.102.401 |
| 31/3/2025 | 82,00 | 82,50 | +1,58% | 81,41 | 82,85 | 82,03 | 82,45 | 82,50 | 4.114 | 277.583.493 |
| 28/3/2025 | 81,50 | 81,22 | -0,10% | 80,52 | 82,00 | 81,35 | 81,22 | 81,25 | 5.470 | 252.968.112 |
| 27/3/2025 | 80,26 | 81,30 | +1,30% | 79,94 | 81,30 | 80,67 | 80,95 | 81,30 | 3.393 | 198.350.484 |
| 26/3/2025 | 79,25 | 80,26 | +1,34% | 79,24 | 80,84 | 79,92 | 80,11 | 80,26 | 4.257 | 296.654.233 |
| 25/3/2025 | 78,79 | 79,20 | +0,64% | 78,52 | 79,69 | 79,10 | 79,05 | 79,20 | 4.114 | 185.184.020 |
| 24/3/2025 | 77,95 | 78,70 | +1,60% | 77,91 | 79,50 | 78,64 | 78,38 | 78,70 | 3.336 | 202.092.472 |
| 21/3/2025 | 77,77 | 77,46 | -0,30% | 77,17 | 78,21 | 77,77 | 77,46 | 77,72 | 3.766 | 225.335.726 |
| 20/3/2025 | 76,50 | 77,69 | +1,42% | 76,10 | 77,82 | 77,24 | 77,69 | 77,75 | 3.257 | 247.513.480 |
| 19/3/2025 | 75,87 | 76,60 | +1,32% | 75,33 | 76,75 | 76,34 | 76,58 | 76,60 | 3.959 | 264.121.656 |
| 18/3/2025 | 75,21 | 75,60 | +0,61% | 74,62 | 76,26 | 75,35 | 75,55 | 75,60 | 4.546 | 256.888.222 |
| 17/3/2025 | 75,00 | 75,14 | +0,19% | 74,90 | 75,35 | 75,05 | 75,14 | 75,19 | 2.674 | 218.329.303 |
| 14/3/2025 | 74,89 | 75,00 | +0,59% | 74,60 | 75,00 | 74,79 | 74,92 | 75,00 | 2.793 | 228.959.967 |
| 13/3/2025 | 75,00 | 74,56 | +0,62% | 74,19 | 75,00 | 74,58 | 74,50 | 74,56 | 2.204 | 166.609.389 |
| 12/3/2025 | 75,00 | 74,10 | -2,29% | 73,90 | 75,00 | 74,33 | 74,10 | 74,48 | 3.059 | 201.756.918 |
| 11/3/2025 | 75,52 | 75,84 | +0,56% | 74,61 | 76,00 | 75,48 | 75,53 | 75,84 | 4.055 | 264.026.104 |
| 10/3/2025 | 75,90 | 75,42 | -0,63% | 75,21 | 76,16 | 75,53 | 75,42 | 75,45 | 3.833 | 207.004.168 |
| 7/3/2025 | 75,78 | 75,90 | +0,17% | 75,15 | 76,20 | 75,87 | 75,89 | 75,90 | 3.446 | 224.316.668 |
| 6/3/2025 | 76,00 | 75,77 | -0,30% | 75,07 | 76,68 | 76,10 | 75,77 | 76,03 | 3.787 | 294.280.412 |
| 5/3/2025 | 76,20 | 76,00 | -0,26% | 75,50 | 76,22 | 75,74 | 75,90 | 76,00 | 1.835 | 126.252.303 |
| 28/2/2025 | 74,77 | 76,20 | +1,82% | 73,90 | 76,42 | 75,49 | 76,20 | 76,21 | 2.809 | 358.321.006 |
| 27/2/2025 | 74,80 | 74,84 | +0,05% | 74,15 | 75,27 | 74,58 | 74,55 | 74,84 | 3.828 | 234.605.057 |
| 26/2/2025 | 75,32 | 74,80 | -0,68% | 74,51 | 75,45 | 74,92 | 74,80 | 75,03 | 2.826 | 216.623.110 |
| 25/2/2025 | 76,12 | 75,31 | -0,21% | 74,50 | 76,12 | 75,30 | 75,17 | 75,31 | 4.365 | 221.060.378 |
| 24/2/2025 | 75,01 | 75,47 | +0,61% | 74,30 | 76,78 | 75,61 | 75,46 | 75,47 | 3.416 | 210.847.427 |
| 21/2/2025 | 75,35 | 75,01 | -0,15% | 75,00 | 77,00 | 76,10 | 75,01 | 75,66 | 3.517 | 223.681.264 |
| 20/2/2025 | 74,50 | 75,12 | +0,83% | 74,00 | 75,20 | 74,52 | 75,05 | 75,12 | 2.719 | 237.308.842 |
| 19/2/2025 | 74,00 | 74,50 | +0,59% | 73,72 | 74,54 | 74,22 | 74,40 | 74,50 | 2.173 | 187.049.624 |
| 18/2/2025 | 72,09 | 74,06 | +2,51% | 72,09 | 74,60 | 73,73 | 73,90 | 74,06 | 2.835 | 228.980.688 |
| 17/2/2025 | 70,40 | 72,25 | +2,77% | 70,40 | 72,40 | 71,70 | 71,77 | 72,25 | 6.211 | 280.477.192 |
| 14/2/2025 | 70,58 | 70,30 | 0,00% | 70,30 | 71,00 | 70,70 | 70,30 | 70,51 | 5.616 | 184.557.288 |
| 13/2/2025 | 70,88 | 70,30 | -0,82% | 70,30 | 71,54 | 70,89 | 70,30 | 70,77 | 3.366 | 194.284.317 |
| 12/2/2025 | 71,00 | 70,88 | -0,24% | 70,50 | 71,64 | 70,84 | 70,88 | 70,99 | 3.406 | 139.222.578 |
| 11/2/2025 | 71,15 | 71,05 | -0,14% | 71,03 | 71,91 | 71,29 | 71,05 | 71,36 | 2.924 | 171.334.989 |
| 10/2/2025 | 70,82 | 71,15 | -1,89% | 70,40 | 71,49 | 71,14 | 71,11 | 71,15 | 2.854 | 191.719.062 |
| 7/2/2025 | 72,10 | 72,52 | +0,58% | 71,90 | 72,91 | 72,33 | 72,52 | 72,70 | 2.453 | 212.957.844 |
| 6/2/2025 | 71,85 | 72,10 | +0,42% | 70,60 | 72,88 | 71,86 | 71,93 | 72,10 | 6.820 | 252.178.297 |
| 5/2/2025 | 71,90 | 71,80 | -0,14% | 71,51 | 73,12 | 72,26 | 71,85 | 71,95 | 2.347 | 201.738.100 |
| 4/2/2025 | 71,60 | 71,90 | +0,42% | 71,50 | 72,84 | 72,33 | 71,52 | 71,90 | 2.756 | 176.639.107 |
| 3/2/2025 | 72,54 | 71,60 | -1,30% | 71,21 | 73,38 | 72,37 | 71,60 | 72,19 | 4.265 | 252.692.471 |
| 31/1/2025 | 70,50 | 72,54 | +2,39% | 70,50 | 72,99 | 72,01 | 72,54 | 72,60 | 5.605 | 226.241.076 |
| 30/1/2025 | 71,30 | 70,85 | -0,63% | 69,79 | 72,15 | 70,91 | 70,85 | 71,05 | 8.019 | 293.202.380 |
| 29/1/2025 | 71,89 | 71,30 | -0,21% | 70,60 | 71,89 | 71,16 | 71,30 | 71,39 | 3.449 | 241.710.155 |
| 28/1/2025 | 70,70 | 71,45 | +1,06% | 70,70 | 71,90 | 71,35 | 71,29 | 71,45 | 5.924 | 260.819.316 |
| 27/1/2025 | 70,81 | 70,70 | -0,49% | 69,85 | 71,05 | 70,19 | 70,70 | 71,03 | 5.540 | 213.952.557 |
| 24/1/2025 | 71,03 | 71,05 | +0,07% | 70,59 | 71,44 | 71,00 | 71,00 | 71,05 | 2.706 | 146.882.587 |
| 23/1/2025 | 71,88 | 71,00 | -0,82% | 71,00 | 72,16 | 71,59 | 71,00 | 71,38 | 1.765 | 171.310.190 |
| 22/1/2025 | 72,70 | 71,59 | -1,73% | 71,38 | 72,83 | 72,02 | 71,59 | 71,88 | 2.919 | 151.343.554 |
| 21/1/2025 | 72,83 | 72,85 | +0,03% | 72,18 | 73,25 | 72,63 | 72,59 | 72,84 | 3.636 | 137.478.086 |
| 20/1/2025 | 71,70 | 72,83 | +0,79% | 71,70 | 73,43 | 72,69 | 72,67 | 72,83 | 4.521 | 175.034.910 |
| 17/1/2025 | 73,78 | 72,26 | -2,09% | 70,66 | 73,78 | 72,06 | 72,26 | 72,80 | 8.391 | 378.861.208 |
| 16/1/2025 | 74,08 | 73,80 | +0,63% | 73,50 | 74,29 | 74,04 | 73,70 | 73,80 | 2.713 | 150.249.445 |
| 15/1/2025 | 73,31 | 73,34 | +0,04% | 72,65 | 74,92 | 73,54 | 73,34 | 73,43 | 7.368 | 250.086.330 |
| 14/1/2025 | 73,35 | 73,31 | -0,05% | 72,50 | 73,90 | 73,34 | 73,31 | 73,70 | 4.786 | 191.198.468 |
| 13/1/2025 | 73,01 | 73,35 | +0,08% | 72,50 | 73,79 | 73,13 | 72,82 | 73,35 | 3.132 | 152.195.187 |
| 10/1/2025 | 73,00 | 73,29 | +0,40% | 73,00 | 73,96 | 73,44 | 73,03 | 73,29 | 1.625 | 150.686.653 |
| 9/1/2025 | 73,94 | 73,00 | -2,69% | 72,32 | 74,28 | 73,28 | 72,50 | 73,00 | 3.621 | 172.653.078 |
| 8/1/2025 | 75,89 | 75,02 | -0,15% | 74,46 | 75,90 | 75,00 | 75,01 | 75,02 | 2.837 | 175.253.805 |
| 7/1/2025 | 75,05 | 75,13 | +0,03% | 74,70 | 75,64 | 75,11 | 75,13 | 75,17 | 1.719 | 199.789.755 |
| 6/1/2025 | 75,18 | 75,11 | +1,21% | 74,37 | 75,75 | 75,00 | 74,85 | 75,11 | 5.382 | 234.375.383 |
| 3/1/2025 | 74,50 | 74,21 | 0,00% | 74,21 | 75,76 | 75,04 | 74,21 | 74,42 | 2.670 | 127.330.357 |
| 2/1/2025 | 74,60 | 74,21 | -0,44% | 74,21 | 75,94 | 75,11 | 74,19 | 74,60 | 2.659 | 244.630.759 |
| 30/12/2024 | 74,50 | 74,54 | +0,05% | 73,63 | 75,83 | 74,75 | 74,24 | 74,54 | 2.979 | 221.211.681 |
| 27/12/2024 | 75,39 | 74,50 | -0,19% | 73,97 | 75,99 | 74,92 | 74,40 | 74,50 | 8.373 | 263.073.711 |
| 26/12/2024 | 70,28 | 74,64 | +6,20% | 70,28 | 75,32 | 74,00 | 74,59 | 74,64 | 4.138 | 464.130.446 |
| 23/12/2024 | 67,47 | 70,28 | +4,58% | 67,43 | 71,85 | 70,43 | 70,30 | 71,09 | 5.320 | 319.491.623 |
| 20/12/2024 | 65,27 | 67,20 | +2,96% | 64,70 | 67,97 | 66,21 | 67,20 | 67,23 | 4.767 | 314.826.525 |
| 19/12/2024 | 67,00 | 65,27 | -2,28% | 64,44 | 67,36 | 65,46 | 65,25 | 65,27 | 8.299 | 389.980.957 |
| 18/12/2024 | 68,48 | 66,79 | -2,47% | 66,36 | 68,48 | 67,05 | 66,50 | 66,79 | 6.313 | 280.264.646 |
| 17/12/2024 | 70,00 | 68,48 | -2,17% | 67,60 | 70,00 | 68,50 | 68,44 | 68,48 | 6.040 | 301.072.991 |
| 16/12/2024 | 69,64 | 70,00 | +0,52% | 67,40 | 71,45 | 69,32 | 69,85 | 70,00 | 5.488 | 303.211.153 |
| 13/12/2024 | 66,94 | 69,64 | +4,03% | 66,91 | 70,80 | 68,21 | 69,55 | 69,64 | 6.959 | 528.601.871 |
| 12/12/2024 | 67,39 | 66,94 | -0,67% | 66,01 | 67,39 | 66,68 | 66,86 | 66,94 | 5.064 | 357.265.769 |
| 11/12/2024 | 67,56 | 67,39 | -1,74% | 66,51 | 68,50 | 67,26 | 67,29 | 67,39 | 6.049 | 494.526.801 |
| 10/12/2024 | 70,12 | 68,58 | -2,20% | 67,51 | 70,12 | 68,63 | 68,40 | 68,58 | 7.136 | 480.405.564 |
| 9/12/2024 | 71,36 | 70,12 | -3,06% | 69,55 | 71,37 | 70,27 | 69,79 | 70,12 | 4.211 | 405.423.660 |
| 6/12/2024 | 71,50 | 72,33 | +1,16% | 71,30 | 73,60 | 72,25 | 72,33 | 72,55 | 6.154 | 358.879.775 |
| 5/12/2024 | 73,60 | 71,50 | -2,92% | 70,51 | 73,60 | 71,82 | 71,17 | 71,50 | 6.501 | 439.759.676 |
| 4/12/2024 | 74,54 | 73,65 | -1,19% | 73,50 | 75,00 | 73,81 | 73,65 | 73,67 | 2.907 | 235.216.870 |
| 3/12/2024 | 75,10 | 74,54 | -0,75% | 73,50 | 75,56 | 74,47 | 74,20 | 74,54 | 4.633 | 254.680.110 |
| 2/12/2024 | 76,00 | 75,10 | -1,57% | 75,00 | 76,48 | 75,93 | 75,09 | 75,10 | 3.666 | 219.432.442 |
| 29/11/2024 | 76,02 | 76,30 | +0,39% | 75,40 | 76,48 | 75,92 | 76,30 | 76,33 | 3.414 | 238.454.226 |
| 28/11/2024 | 77,12 | 76,00 | -1,45% | 75,83 | 77,46 | 76,40 | 75,90 | 76,00 | 3.557 | 231.155.758 |
| 27/11/2024 | 77,29 | 77,12 | -0,22% | 76,92 | 77,80 | 77,45 | 77,00 | 77,12 | 3.173 | 179.603.860 |
| 26/11/2024 | 76,60 | 77,29 | +0,90% | 76,60 | 77,34 | 77,04 | 77,06 | 77,30 | 2.223 | 213.291.131 |
| 25/11/2024 | 76,10 | 76,60 | +0,66% | 75,87 | 76,90 | 76,47 | 76,60 | 76,71 | 4.538 | 260.477.952 |
| 22/11/2024 | 75,85 | 76,10 | +0,33% | 75,65 | 76,60 | 76,09 | 76,10 | 76,15 | 3.944 | 200.607.538 |
| 21/11/2024 | 75,87 | 75,85 | 0,00% | 75,85 | 76,90 | 76,25 | 75,85 | 76,06 | 4.159 | 244.552.212 |
| 19/11/2024 | 75,85 | 75,85 | 0,00% | 75,33 | 76,10 | 75,80 | 75,60 | 75,85 | 3.652 | 214.221.606 |
| 18/11/2024 | 76,09 | 75,85 | -0,20% | 75,85 | 76,41 | 76,03 | 75,85 | 75,90 | 3.561 | 222.381.301 |
| 14/11/2024 | 76,06 | 76,00 | -0,08% | 76,00 | 76,48 | 76,06 | 76,00 | 76,09 | 5.673 | 273.543.480 |
| 13/11/2024 | 75,90 | 76,06 | +0,21% | 75,89 | 76,45 | 76,06 | 76,01 | 76,06 | 2.012 | 182.383.482 |
| 12/11/2024 | 76,20 | 75,90 | -0,34% | 75,90 | 76,49 | 76,05 | 75,90 | 76,12 | 2.182 | 244.801.339 |
| 11/11/2024 | 77,51 | 76,16 | -1,86% | 76,16 | 77,60 | 77,04 | 76,16 | 76,25 | 3.024 | 227.830.156 |
| 8/11/2024 | 77,99 | 77,60 | -1,52% | 77,00 | 78,35 | 77,65 | 77,27 | 77,60 | 6.859 | 371.976.611 |
| 7/11/2024 | 77,31 | 78,80 | +2,07% | 77,31 | 78,97 | 77,90 | 78,70 | 78,80 | 6.337 | 397.746.200 |
| 6/11/2024 | 76,73 | 77,20 | +0,29% | 76,56 | 77,87 | 77,39 | 77,20 | 77,50 | 3.676 | 261.086.235 |
| 5/11/2024 | 75,88 | 76,98 | +1,45% | 75,88 | 77,36 | 76,77 | 76,83 | 76,98 | 3.083 | 229.159.551 |
| 4/11/2024 | 76,84 | 75,88 | -1,39% | 75,62 | 78,13 | 77,55 | 75,88 | 76,34 | 4.191 | 359.391.976 |
| 1/11/2024 | 77,35 | 76,95 | -0,26% | 76,18 | 77,90 | 77,26 | 76,95 | 77,24 | 5.023 | 309.111.421 |
| 31/10/2024 | 77,34 | 77,15 | -0,23% | 77,15 | 77,90 | 77,55 | 77,15 | 77,25 | 3.968 | 207.706.534 |
| 30/10/2024 | 77,17 | 77,33 | +0,21% | 77,02 | 77,50 | 77,24 | 77,26 | 77,33 | 3.825 | 224.505.062 |
| 29/10/2024 | 77,22 | 77,17 | +0,22% | 76,66 | 77,49 | 77,10 | 77,17 | 77,24 | 4.197 | 222.274.397 |
| 28/10/2024 | 76,43 | 77,00 | +0,26% | 76,36 | 77,22 | 76,90 | 76,98 | 77,00 | 4.018 | 323.334.402 |
| 25/10/2024 | 76,61 | 76,80 | -0,70% | 76,15 | 77,48 | 76,83 | 76,80 | 76,92 | 5.008 | 348.253.517 |
| 24/10/2024 | 77,85 | 77,34 | -0,66% | 76,60 | 78,88 | 77,48 | 77,34 | 77,40 | 5.366 | 475.059.522 |
| 23/10/2024 | 78,90 | 77,85 | -1,33% | 76,91 | 79,10 | 78,51 | 77,83 | 77,85 | 8.370 | 403.031.625 |
| 22/10/2024 | 78,30 | 78,90 | +0,78% | 76,50 | 79,07 | 78,15 | 78,71 | 78,90 | 4.837 | 426.572.590 |
| 21/10/2024 | 78,65 | 78,29 | -0,63% | 78,22 | 79,99 | 78,81 | 78,29 | 78,60 | 5.137 | 441.763.807 |
| 18/10/2024 | 79,27 | 78,79 | -0,61% | 78,50 | 79,72 | 78,96 | 78,72 | 78,79 | 2.171 | 171.065.679 |
| 17/10/2024 | 78,87 | 79,27 | +0,37% | 78,50 | 80,38 | 79,32 | 79,27 | 79,75 | 5.504 | 553.746.464 |
| 16/10/2024 | 78,00 | 78,98 | +1,26% | 78,00 | 79,19 | 78,86 | 78,95 | 78,98 | 2.497 | 243.270.012 |
| 15/10/2024 | 76,28 | 78,00 | +2,25% | 76,03 | 78,64 | 77,65 | 78,00 | 78,07 | 4.047 | 446.735.698 |
| 14/10/2024 | 75,15 | 76,28 | +1,50% | 75,12 | 76,54 | 75,89 | 76,28 | 76,33 | 4.485 | 357.473.239 |
| 11/10/2024 | 75,40 | 75,15 | -0,37% | 74,22 | 75,60 | 74,94 | 75,15 | 75,30 | 5.947 | 313.120.075 |
| 10/10/2024 | 74,85 | 75,43 | +0,57% | 74,12 | 76,06 | 75,46 | 75,43 | 75,60 | 4.229 | 385.875.199 |
| 9/10/2024 | 75,84 | 75,00 | -1,52% | 73,55 | 76,15 | 74,25 | 75,00 | 75,25 | 7.583 | 816.691.968 |
| 8/10/2024 | 77,87 | 76,16 | -4,19% | 76,00 | 78,50 | 76,62 | 76,16 | 76,17 | 5.551 | 403.580.211 |
| 7/10/2024 | 80,06 | 79,49 | -0,55% | 79,49 | 80,18 | 79,85 | 79,49 | 79,50 | 3.862 | 233.230.259 |
| 4/10/2024 | 79,99 | 79,93 | -0,03% | 79,40 | 80,64 | 79,93 | 79,90 | 79,93 | 3.186 | 215.005.303 |
| 3/10/2024 | 80,68 | 79,95 | -0,93% | 79,95 | 81,16 | 80,43 | 79,95 | 79,99 | 3.043 | 223.467.073 |
| 2/10/2024 | 81,81 | 80,70 | -1,36% | 80,31 | 81,97 | 81,14 | 80,70 | 80,84 | 3.092 | 220.686.613 |
| 1/10/2024 | 82,91 | 81,81 | -1,33% | 81,80 | 83,28 | 82,57 | 81,81 | 81,95 | 4.342 | 270.683.085 |
| 30/9/2024 | 82,30 | 82,91 | +0,93% | 82,30 | 82,99 | 82,63 | 82,90 | 82,91 | 2.742 | 216.294.895 |
| 26/9/2024 | 82,39 | 82,15 | -0,30% | 81,78 | 82,39 | 82,01 | 82,10 | 82,15 | 2.761 | 227.962.029 |
| 25/9/2024 | 82,02 | 82,40 | +0,46% | 81,98 | 82,48 | 82,22 | 82,40 | 82,47 | 3.583 | 293.530.276 |
| 24/9/2024 | 81,75 | 82,02 | +0,33% | 81,75 | 82,49 | 82,08 | 82,01 | 82,02 | 3.851 | 246.295.298 |
| 23/9/2024 | 83,31 | 81,75 | -1,88% | 81,50 | 83,31 | 81,85 | 81,73 | 81,75 | 5.362 | 253.194.862 |
| 20/9/2024 | 82,77 | 83,32 | +0,68% | 82,70 | 83,32 | 82,89 | 83,32 | 83,38 | 2.079 | 319.901.361 |
| 19/9/2024 | 82,85 | 82,76 | -0,11% | 82,68 | 83,11 | 82,86 | 82,76 | 82,99 | 7.099 | 295.867.006 |
| 18/9/2024 | 82,84 | 82,85 | +0,23% | 82,66 | 83,16 | 82,96 | 82,84 | 82,85 | 1.843 | 189.108.721 |
| 17/9/2024 | 82,80 | 82,66 | -0,25% | 82,10 | 82,90 | 82,68 | 82,66 | 82,89 | 2.997 | 312.204.043 |
| 16/9/2024 | 82,15 | 82,87 | +0,77% | 82,00 | 82,96 | 82,30 | 82,80 | 82,87 | 2.268 | 222.739.575 |
| 13/9/2024 | 81,45 | 82,24 | +1,07% | 81,31 | 82,80 | 82,18 | 82,13 | 82,24 | 4.740 | 224.869.244 |
| 12/9/2024 | 81,78 | 81,37 | -0,32% | 81,03 | 81,78 | 81,38 | 81,37 | 81,60 | 4.327 | 343.114.789 |
| 11/9/2024 | 82,60 | 81,63 | -1,17% | 81,63 | 82,92 | 82,14 | 81,63 | 81,70 | 2.984 | 279.130.815 |
| 10/9/2024 | 82,90 | 82,60 | -0,36% | 82,45 | 83,47 | 82,69 | 82,45 | 82,60 | 3.877 | 246.519.918 |
| 9/9/2024 | 83,67 | 82,90 | -1,80% | 82,90 | 83,67 | 83,25 | 82,90 | 83,05 | 4.044 | 264.285.878 |
| 6/9/2024 | 84,95 | 84,42 | -0,62% | 84,18 | 85,02 | 84,62 | 84,41 | 84,42 | 5.384 | 287.958.903 |
| 5/9/2024 | 84,73 | 84,95 | +0,18% | 84,73 | 85,08 | 84,97 | 84,88 | 84,95 | 2.354 | 214.825.184 |
| 4/9/2024 | 84,29 | 84,80 | +0,59% | 84,21 | 84,98 | 84,74 | 84,80 | 84,97 | 2.856 | 217.464.736 |
| 3/9/2024 | 84,81 | 84,30 | -0,47% | 84,15 | 85,00 | 84,60 | 84,22 | 84,30 | 2.386 | 322.369.897 |
| 2/9/2024 | 84,80 | 84,70 | -0,12% | 84,64 | 85,08 | 84,80 | 84,70 | 84,81 | 2.868 | 285.184.624 |
| 30/8/2024 | 84,69 | 84,80 | +0,19% | 84,60 | 84,98 | 84,81 | 84,80 | 84,87 | 3.538 | 257.344.309 |
| 29/8/2024 | 84,67 | 84,64 | -0,05% | 84,59 | 84,74 | 84,67 | 84,64 | 84,68 | 1.501 | 161.893.290 |
| 28/8/2024 | 84,70 | 84,68 | -0,02% | 84,61 | 84,99 | 84,79 | 84,68 | 84,72 | 2.280 | 286.993.385 |
| 27/8/2024 | 84,60 | 84,70 | +0,24% | 84,50 | 84,84 | 84,67 | 84,70 | 84,82 | 1.691 | 163.736.683 |
| 26/8/2024 | 85,00 | 84,50 | -0,59% | 84,45 | 85,00 | 84,84 | 84,50 | 84,59 | 3.718 | 232.302.003 |
| 23/8/2024 | 85,06 | 85,00 | +0,24% | 84,64 | 85,10 | 84,95 | 84,91 | 85,00 | 3.713 | 225.460.734 |
| 22/8/2024 | 85,09 | 84,80 | -0,35% | 84,08 | 85,17 | 84,83 | 84,60 | 84,80 | 2.406 | 289.725.117 |
| 21/8/2024 | 85,10 | 85,10 | +0,01% | 84,90 | 85,32 | 85,13 | 85,09 | 85,10 | 2.774 | 229.673.251 |
| 20/8/2024 | 84,88 | 85,09 | +0,22% | 84,88 | 85,13 | 84,99 | 85,08 | 85,09 | 1.428 | 182.348.217 |
| 19/8/2024 | 85,20 | 84,90 | -0,11% | 83,74 | 85,20 | 84,79 | 84,85 | 84,90 | 2.714 | 297.704.913 |
| 16/8/2024 | 84,48 | 84,99 | +1,06% | 84,25 | 84,99 | 84,65 | 84,99 | 85,00 | 2.984 | 278.370.566 |
| 15/8/2024 | 83,44 | 84,10 | +0,90% | 83,35 | 84,10 | 83,63 | 84,05 | 84,10 | 3.227 | 243.428.206 |
| 14/8/2024 | 83,21 | 83,35 | +0,17% | 83,10 | 83,67 | 83,33 | 83,35 | 83,45 | 4.462 | 350.276.212 |
| 13/8/2024 | 83,70 | 83,21 | -0,56% | 83,07 | 83,88 | 83,39 | 83,21 | 83,25 | 4.387 | 291.293.465 |
| 12/8/2024 | 83,91 | 83,68 | -0,32% | 83,55 | 83,91 | 83,71 | 83,68 | 83,70 | 2.136 | 183.241.338 |
| 9/8/2024 | 84,00 | 83,95 | -0,06% | 83,70 | 84,10 | 83,86 | 83,95 | 83,96 | 1.946 | 161.870.529 |
| 8/8/2024 | 84,45 | 84,00 | -0,60% | 83,66 | 84,49 | 83,89 | 83,91 | 84,00 | 4.614 | 197.714.843 |
| 7/8/2024 | 84,50 | 84,51 | +0,01% | 84,27 | 84,74 | 84,52 | 84,51 | 84,52 | 2.831 | 248.802.711 |
| 6/8/2024 | 84,49 | 84,50 | 0,00% | 84,15 | 84,87 | 84,48 | 84,34 | 84,50 | 5.379 | 325.014.813 |
| 5/8/2024 | 84,00 | 84,50 | -0,82% | 84,00 | 84,88 | 84,29 | 84,47 | 84,50 | 3.114 | 320.427.387 |
| 2/8/2024 | 85,09 | 85,20 | +0,18% | 85,00 | 85,28 | 85,09 | 85,11 | 85,20 | 1.956 | 170.540.824 |
| 1/8/2024 | 85,12 | 85,05 | -0,29% | 84,91 | 85,41 | 85,08 | 85,05 | 85,06 | 2.252 | 245.367.007 |
| 31/7/2024 | 84,57 | 85,30 | +0,42% | 84,21 | 85,38 | 85,17 | 85,28 | 85,30 | 3.112 | 248.697.472 |
| 30/7/2024 | 83,99 | 84,94 | +1,77% | 83,80 | 84,94 | 84,21 | 84,46 | 84,87 | 3.425 | 242.433.922 |
| 29/7/2024 | 85,09 | 83,46 | -1,92% | 83,46 | 85,40 | 84,26 | 83,46 | 84,40 | 5.502 | 699.017.188 |
| 26/7/2024 | 85,14 | 85,09 | -0,06% | 84,84 | 85,32 | 85,01 | 85,09 | 85,14 | 5.161 | 293.112.660 |
| 25/7/2024 | 85,28 | 85,14 | -0,19% | 84,99 | 85,42 | 85,21 | 85,01 | 85,14 | 3.116 | 210.294.031 |
| 24/7/2024 | 85,30 | 85,30 | +0,18% | 85,00 | 85,37 | 85,19 | 85,18 | 85,30 | 1.995 | 172.080.396 |
| 23/7/2024 | 85,10 | 85,15 | -0,23% | 85,04 | 85,35 | 85,19 | 85,15 | 85,20 | 2.496 | 219.984.184 |
| 22/7/2024 | 85,48 | 85,35 | +0,06% | 85,07 | 85,50 | 85,30 | 85,30 | 85,35 | 4.383 | 284.633.371 |
| 19/7/2024 | 85,49 | 85,30 | +0,11% | 85,21 | 85,58 | 85,38 | 85,25 | 85,30 | 1.873 | 132.951.218 |
| 18/7/2024 | 85,24 | 85,21 | +0,16% | 85,11 | 85,45 | 85,30 | 85,21 | 85,43 | 1.630 | 154.170.340 |
| 17/7/2024 | 85,35 | 85,07 | -0,33% | 85,06 | 85,55 | 85,37 | 85,07 | 85,15 | 2.099 | 216.764.432 |
| 16/7/2024 | 85,76 | 85,35 | -0,19% | 85,35 | 85,95 | 85,52 | 85,36 | 85,46 | 2.445 | 503.733.583 |
| 15/7/2024 | 85,32 | 85,51 | -0,13% | 85,31 | 85,74 | 85,54 | 85,51 | 85,74 | 2.636 | 402.927.641 |
| 12/7/2024 | 84,79 | 85,62 | +1,03% | 84,75 | 85,67 | 85,35 | 85,51 | 85,62 | 4.052 | 437.641.961 |
| 11/7/2024 | 85,23 | 84,75 | -0,35% | 84,62 | 85,33 | 85,05 | 84,75 | 84,95 | 3.013 | 250.829.775 |
| 10/7/2024 | 84,95 | 85,05 | +0,06% | 84,70 | 85,26 | 84,92 | 85,04 | 85,05 | 2.896 | 194.544.426 |
| 9/7/2024 | 84,70 | 85,00 | +0,47% | 84,60 | 85,00 | 84,84 | 84,99 | 85,00 | 1.981 | 133.442.072 |
| 8/7/2024 | 84,78 | 84,60 | -0,99% | 84,55 | 85,03 | 84,67 | 84,56 | 84,60 | 2.812 | 282.304.942 |
| 5/7/2024 | 85,75 | 85,45 | +0,11% | 85,24 | 86,00 | 85,49 | 85,45 | 85,51 | 4.418 | 379.000.138 |
| 4/7/2024 | 85,20 | 85,36 | +0,49% | 85,02 | 85,54 | 85,34 | 85,36 | 85,54 | 2.945 | 293.806.503 |
| 3/7/2024 | 85,49 | 84,94 | -0,64% | 84,89 | 85,61 | 85,07 | 84,93 | 84,94 | 3.072 | 320.586.233 |
| 2/7/2024 | 86,11 | 85,49 | -0,72% | 85,18 | 86,49 | 85,56 | 85,49 | 85,50 | 2.966 | 326.959.142 |
| 1/7/2024 | 85,97 | 86,11 | +0,50% | 85,68 | 86,45 | 86,08 | 86,00 | 86,11 | 4.255 | 304.629.068 |
| 28/6/2024 | 85,31 | 85,68 | +0,67% | 85,29 | 85,97 | 85,54 | 85,65 | 85,68 | 4.541 | 342.533.763 |
| 27/6/2024 | 86,00 | 85,11 | -0,90% | 85,00 | 86,70 | 85,45 | 85,11 | 85,28 | 4.821 | 495.282.302 |
| 26/6/2024 | 85,90 | 85,88 | +0,30% | 85,63 | 86,71 | 86,26 | 85,87 | 86,06 | 3.182 | 253.303.784 |
| 25/6/2024 | 86,68 | 85,62 | -1,22% | 85,32 | 87,16 | 86,28 | 85,62 | 85,79 | 2.713 | 187.575.834 |
| 24/6/2024 | 86,49 | 86,68 | +0,56% | 86,24 | 87,19 | 86,64 | 86,68 | 86,75 | 3.388 | 284.708.703 |
| 21/6/2024 | 86,82 | 86,20 | -0,73% | 86,20 | 87,23 | 86,57 | 86,19 | 86,20 | 6.053 | 373.849.617 |
| 20/6/2024 | 86,60 | 86,83 | +0,07% | 86,38 | 87,15 | 86,71 | 86,57 | 86,83 | 3.416 | 218.435.821 |
| 19/6/2024 | 86,26 | 86,77 | +0,20% | 86,20 | 87,15 | 86,60 | 86,65 | 86,77 | 2.177 | 293.117.554 |
| 18/6/2024 | 86,21 | 86,60 | +0,28% | 86,00 | 87,46 | 86,57 | 86,51 | 86,60 | 4.647 | 395.141.476 |
| 17/6/2024 | 85,45 | 86,36 | +1,06% | 85,25 | 86,73 | 86,05 | 86,36 | 86,37 | 3.838 | 284.413.039 |
| 14/6/2024 | 84,40 | 85,45 | +1,14% | 84,18 | 85,69 | 85,01 | 85,30 | 85,45 | 4.585 | 287.849.289 |
| 13/6/2024 | 85,25 | 84,49 | -0,88% | 84,18 | 85,77 | 84,93 | 84,49 | 84,50 | 3.386 | 239.862.540 |
| 12/6/2024 | 85,40 | 85,24 | -0,07% | 84,77 | 86,01 | 85,20 | 85,07 | 85,24 | 3.109 | 312.985.175 |
| 11/6/2024 | 86,19 | 85,30 | -1,03% | 85,02 | 86,27 | 85,53 | 85,30 | 85,78 | 5.353 | 336.087.856 |
| 10/6/2024 | 86,19 | 86,19 | -1,50% | 85,50 | 86,49 | 86,05 | 86,19 | 86,24 | 5.735 | 400.366.212 |
| 7/6/2024 | 88,65 | 87,50 | -1,11% | 87,05 | 88,89 | 87,72 | 87,49 | 87,50 | 7.996 | 500.046.236 |