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.
RENV11 - FII RENV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,19 | 7,18 | 0,00% | 6,93 | 7,19 | 7,02 | 6,93 | 7,18 | 4 | 11.241 |
| 16/4/2025 | 7,19 | 7,18 | +0,56% | 7,00 | 7,19 | 7,17 | 6,94 | 7,18 | 4 | 119.890 |
| 15/4/2025 | 7,14 | 7,14 | 0,00% | 7,14 | 7,14 | 7,14 | 6,94 | 7,13 | 6 | 13.566 |
| 14/4/2025 | 7,18 | 7,14 | -0,56% | 7,14 | 7,18 | 7,14 | 7,11 | 7,14 | 11 | 1.668.025 |
| 11/4/2025 | 7,19 | 7,18 | 0,00% | 6,91 | 7,19 | 7,14 | 6,91 | 7,17 | 7 | 10.723 |
| 10/4/2025 | 7,18 | 7,18 | 0,00% | 6,76 | 7,18 | 7,13 | 6,77 | 7,18 | 7 | 6.419 |
| 9/4/2025 | 7,19 | 7,18 | 0,00% | 6,76 | 7,19 | 7,15 | 6,76 | 7,18 | 7 | 25.053 |
| 8/4/2025 | 7,15 | 7,18 | -0,14% | 7,02 | 7,19 | 7,18 | 6,76 | 7,18 | 13 | 1.231.936 |
| 7/4/2025 | 7,19 | 7,19 | 0,00% | 7,19 | 7,19 | 7,19 | 7,02 | 7,19 | 1 | 719 |
| 4/4/2025 | 7,10 | 7,19 | +1,27% | 7,00 | 7,19 | 7,16 | 6,75 | 7,19 | 23 | 3.250.939 |
| 3/4/2025 | 7,35 | 7,10 | -3,40% | 7,01 | 7,35 | 7,17 | 7,01 | 7,10 | 12 | 1.251.441 |
| 2/4/2025 | 7,17 | 7,35 | -2,00% | 7,16 | 7,50 | 7,34 | 7,19 | 7,35 | 22 | 740.122 |
| 1/4/2025 | 7,48 | 7,50 | +4,90% | 7,48 | 7,50 | 7,49 | 7,16 | 7,50 | 9 | 108.748 |
| 31/3/2025 | 7,25 | 7,15 | -1,38% | 7,00 | 7,47 | 7,20 | 7,15 | 7,47 | 121 | 1.797.192 |
| 28/3/2025 | 6,76 | 7,25 | +3,57% | 6,55 | 7,25 | 7,00 | 7,10 | 7,25 | 27 | 2.203.307 |
| 27/3/2025 | 7,25 | 7,00 | -3,45% | 6,76 | 7,25 | 7,05 | 6,76 | 7,00 | 22 | 167.136 |
| 26/3/2025 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,00 | 7,25 | 16 | 123.975 |
| 25/3/2025 | 6,79 | 7,25 | +3,57% | 6,74 | 7,25 | 6,82 | 7,00 | 7,25 | 24 | 1.225.210 |
| 24/3/2025 | 7,21 | 7,00 | +3,40% | 6,78 | 7,24 | 7,00 | 7,00 | 7,01 | 24 | 2.276.882 |
| 21/3/2025 | 7,25 | 6,77 | -6,62% | 6,77 | 7,25 | 6,88 | 6,76 | 6,77 | 41 | 1.090.549 |
| 20/3/2025 | 7,05 | 7,25 | +0,14% | 7,05 | 7,49 | 7,25 | 7,05 | 7,25 | 78 | 689.546 |
| 19/3/2025 | 7,49 | 7,24 | -2,82% | 7,00 | 7,49 | 7,14 | 7,05 | 7,24 | 21 | 143.706 |
| 18/3/2025 | 7,50 | 7,45 | -0,40% | 7,25 | 7,90 | 7,60 | 7,25 | 7,45 | 16 | 73.743 |
| 17/3/2025 | 7,79 | 7,48 | -2,86% | 7,00 | 7,96 | 7,16 | 7,03 | 7,49 | 33 | 220.574 |
| 14/3/2025 | 7,10 | 7,70 | +13,40% | 6,79 | 7,70 | 7,43 | 7,70 | 7,79 | 156 | 4.899.265 |
| 13/3/2025 | 6,83 | 6,79 | -14,70% | 6,68 | 7,85 | 7,01 | 6,78 | 7,10 | 27 | 80.635 |
| 12/3/2025 | 6,25 | 7,96 | +26,95% | 6,25 | 8,00 | 7,61 | 6,83 | 7,96 | 60 | 713.134 |
| 11/3/2025 | 6,23 | 6,27 | +0,64% | 6,23 | 7,15 | 6,30 | 6,26 | 6,27 | 11 | 29.634 |
| 10/3/2025 | 7,77 | 6,23 | -19,82% | 6,23 | 7,77 | 6,62 | 6,23 | 6,41 | 31 | 231.066 |
| 7/3/2025 | 7,90 | 7,77 | -1,65% | 6,97 | 7,90 | 7,76 | 6,98 | 7,77 | 18 | 127.312 |
| 6/3/2025 | 7,00 | 7,90 | +29,51% | 7,00 | 7,90 | 7,31 | 7,50 | 7,90 | 89 | 4.825.915 |
| 5/3/2025 | 5,65 | 6,10 | +1,67% | 5,65 | 6,10 | 6,09 | 6,10 | 6,30 | 10 | 235.415 |
| 28/2/2025 | 7,40 | 6,00 | -19,35% | 6,00 | 7,40 | 6,27 | 5,64 | 6,00 | 41 | 532.491 |
| 27/2/2025 | 5,58 | 7,44 | +33,33% | 5,30 | 7,51 | 6,41 | 6,12 | 7,44 | 617 | 9.849.393 |
| 26/2/2025 | 5,28 | 5,58 | +3,53% | 5,28 | 5,69 | 5,34 | 5,30 | 5,58 | 1.080 | 1.502.948 |
| 25/2/2025 | 6,36 | 5,39 | -15,25% | 5,11 | 6,36 | 5,41 | 5,11 | 5,40 | 2.292 | 3.695.234 |
| 24/2/2025 | 6,49 | 6,36 | +1,76% | 6,36 | 6,49 | 6,36 | 5,61 | 6,36 | 4 | 9.553 |
| 21/2/2025 | 5,40 | 6,25 | +25,00% | 5,20 | 6,25 | 5,55 | 5,43 | 6,25 | 99 | 662.439 |
| 20/2/2025 | 6,69 | 5,00 | -25,37% | 5,00 | 6,69 | 5,12 | 5,00 | 5,50 | 187 | 5.723.972 |
| 19/2/2025 | 6,40 | 6,70 | +4,69% | 6,00 | 6,70 | 6,28 | 6,52 | 6,69 | 17 | 93.045 |
| 18/2/2025 | 6,47 | 6,40 | 0,00% | 6,10 | 6,60 | 6,19 | 6,10 | 6,40 | 47 | 354.440 |
| 17/2/2025 | 6,82 | 6,40 | -6,16% | 6,20 | 6,82 | 6,46 | 6,30 | 6,40 | 60 | 216.584 |
| 14/2/2025 | 6,83 | 6,82 | -0,15% | 6,25 | 6,83 | 6,74 | 6,55 | 6,82 | 46 | 462.572 |
| 13/2/2025 | 6,25 | 6,83 | +9,28% | 5,71 | 6,83 | 6,59 | 6,10 | 6,84 | 27 | 202.594 |
| 12/2/2025 | 6,83 | 6,25 | -0,79% | 4,76 | 6,83 | 6,18 | 5,90 | 6,25 | 51 | 230.098 |
| 11/2/2025 | 6,85 | 6,30 | -7,76% | 6,30 | 6,85 | 6,30 | 6,28 | 6,84 | 3 | 38.485 |
| 10/2/2025 | 6,85 | 6,83 | -0,29% | 6,25 | 6,85 | 6,67 | 6,28 | 6,84 | 26 | 65.379 |
| 7/2/2025 | 6,85 | 6,85 | 0,00% | 6,25 | 6,85 | 6,52 | 6,44 | 6,85 | 26 | 2.071.430 |
| 6/2/2025 | 7,10 | 6,85 | +5,38% | 6,80 | 7,10 | 6,93 | 6,53 | 6,85 | 14 | 178.237 |
| 5/2/2025 | 8,00 | 6,50 | -18,75% | 6,21 | 8,00 | 6,91 | 6,26 | 6,50 | 597 | 1.332.683 |
| 4/2/2025 | 7,61 | 8,00 | 0,00% | 7,05 | 8,00 | 7,11 | 7,19 | 8,00 | 12 | 46.256 |
| 3/2/2025 | 7,26 | 8,00 | 0,00% | 7,20 | 8,15 | 7,82 | 7,61 | 8,20 | 35 | 635.540 |
| 31/1/2025 | 8,00 | 8,00 | +6,52% | 8,00 | 8,00 | 8,00 | 7,25 | 8,00 | 1 | 800 |
| 30/1/2025 | 7,20 | 7,51 | +0,13% | 6,99 | 8,89 | 8,57 | 7,11 | 7,51 | 38 | 224.653 |
| 29/1/2025 | 8,00 | 7,50 | 0,00% | 7,21 | 8,38 | 7,54 | 7,50 | 8,00 | 35 | 489.740 |
| 28/1/2025 | 7,70 | 7,50 | -16,57% | 7,50 | 8,66 | 7,84 | 7,46 | 7,50 | 49 | 2.613.085 |
| 27/1/2025 | 8,78 | 8,99 | +0,67% | 7,60 | 8,99 | 8,15 | 7,52 | 8,99 | 17 | 177.001 |
| 23/1/2025 | 8,42 | 8,93 | +8,24% | 7,40 | 8,93 | 8,83 | 8,93 | 8,94 | 26 | 468.512 |
| 22/1/2025 | 8,74 | 8,25 | -2,83% | 7,43 | 8,81 | 7,66 | 8,25 | 8,43 | 29 | 272.855 |
| 21/1/2025 | 8,00 | 8,49 | +6,13% | 7,50 | 8,54 | 7,87 | 7,49 | 8,48 | 31 | 142.492 |
| 20/1/2025 | 7,93 | 8,00 | 0,00% | 7,57 | 8,16 | 7,67 | 7,60 | 8,00 | 55 | 205.646 |
| 17/1/2025 | 8,88 | 8,00 | +0,13% | 7,96 | 8,88 | 8,06 | 7,95 | 8,00 | 6 | 8.876 |
| 16/1/2025 | 8,95 | 7,99 | -2,08% | 7,99 | 8,95 | 8,05 | 7,93 | 7,99 | 57 | 46.714 |
| 15/1/2025 | 8,16 | 8,16 | -9,33% | 8,15 | 8,60 | 8,17 | 8,15 | 8,16 | 19 | 696.316 |
| 14/1/2025 | 8,97 | 9,00 | +0,45% | 8,97 | 9,00 | 8,98 | 8,16 | 8,99 | 5 | 7.184 |
| 13/1/2025 | 8,07 | 8,96 | -0,11% | 8,07 | 8,96 | 8,49 | 8,17 | 8,99 | 33 | 272.576 |
| 10/1/2025 | 8,79 | 8,97 | +1,93% | 8,79 | 8,97 | 8,84 | 8,07 | 8,97 | 8 | 12.387 |
| 9/1/2025 | 8,04 | 8,80 | -6,18% | 8,04 | 8,80 | 8,22 | 8,08 | 8,81 | 20 | 416.338 |
| 8/1/2025 | 9,32 | 9,38 | +0,64% | 9,32 | 9,38 | 9,34 | 8,02 | 9,36 | 5 | 23.353 |
| 7/1/2025 | 7,82 | 9,32 | -0,21% | 7,82 | 9,36 | 8,58 | 8,01 | 9,35 | 4 | 3.432 |
| 6/1/2025 | 9,40 | 9,34 | +1,19% | 7,57 | 9,40 | 9,04 | 7,63 | 9,35 | 25 | 472.151 |
| 3/1/2025 | 9,30 | 9,23 | -2,84% | 9,10 | 9,30 | 9,20 | 8,90 | 9,22 | 3 | 10.123 |
| 2/1/2025 | 9,50 | 9,50 | +0,11% | 9,50 | 9,50 | 9,50 | 8,02 | 9,31 | 1 | 47.500 |
| 30/12/2024 | 8,00 | 9,49 | +18,63% | 7,99 | 9,72 | 8,17 | 9,43 | 9,49 | 44 | 2.661.221 |
| 27/12/2024 | 8,00 | 8,00 | 0,00% | 7,55 | 8,00 | 7,95 | 7,56 | 8,00 | 13 | 357.310 |
| 26/12/2024 | 7,82 | 8,00 | 0,00% | 7,23 | 8,00 | 7,96 | 7,80 | 8,00 | 63 | 1.690.032 |
| 23/12/2024 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,82 | 8,00 | 4 | 48.800 |
| 20/12/2024 | 8,00 | 8,00 | 0,00% | 7,84 | 8,00 | 7,93 | 7,81 | 8,00 | 77 | 372.982 |
| 19/12/2024 | 9,97 | 8,00 | -12,85% | 7,80 | 9,97 | 8,15 | 7,80 | 8,00 | 395 | 1.543.004 |
| 18/12/2024 | 9,98 | 9,18 | -3,87% | 9,15 | 9,99 | 9,81 | 9,17 | 9,18 | 65 | 554.581 |
| 17/12/2024 | 10,00 | 9,55 | -4,50% | 9,06 | 10,00 | 9,66 | 9,04 | 9,55 | 30 | 35.763 |
| 16/12/2024 | 10,00 | 10,00 | 0,00% | 9,83 | 10,09 | 9,99 | 9,51 | 10,01 | 6 | 106.907 |
| 13/12/2024 | 9,99 | 10,00 | +1,21% | 9,87 | 10,00 | 9,88 | 9,05 | 10,00 | 356 | 19.668.251 |
| 12/12/2024 | 9,88 | 9,88 | +0,10% | 9,87 | 9,88 | 9,87 | 9,01 | 9,87 | 414 | 49.692.435 |
| 11/12/2024 | 9,97 | 9,87 | -0,90% | 9,00 | 9,98 | 9,64 | 8,81 | 9,87 | 13 | 162.968 |
| 10/12/2024 | 9,46 | 9,96 | +5,29% | 8,57 | 10,17 | 9,82 | 8,59 | 9,95 | 214 | 16.548.433 |
| 9/12/2024 | 9,46 | 9,46 | -3,17% | 8,76 | 9,46 | 9,32 | 8,76 | 9,46 | 10 | 82.956 |
| 6/12/2024 | 9,25 | 9,77 | -1,21% | 8,54 | 9,81 | 9,76 | 8,56 | 9,77 | 29 | 576.944 |
| 5/12/2024 | 9,58 | 9,89 | +0,92% | 9,58 | 9,89 | 9,77 | 8,42 | 9,59 | 7 | 9.776 |
| 4/12/2024 | 8,90 | 9,80 | +9,62% | 8,00 | 9,80 | 8,92 | 9,80 | 9,81 | 660 | 2.110.305 |
| 3/12/2024 | 9,31 | 8,94 | -3,46% | 8,94 | 10,00 | 9,26 | 8,94 | 9,79 | 77 | 841.386 |
| 2/12/2024 | 9,64 | 9,26 | -10,36% | 9,16 | 10,22 | 9,65 | 9,26 | 9,50 | 456 | 664.311 |
| 29/11/2024 | 9,83 | 10,33 | +10,01% | 9,00 | 10,35 | 9,86 | 9,01 | 10,27 | 548 | 1.530.172 |
| 28/11/2024 | 9,85 | 9,39 | -4,96% | 9,39 | 9,85 | 9,47 | 9,21 | 9,39 | 668 | 661.063 |
| 27/11/2024 | 9,66 | 9,88 | -1,00% | 9,44 | 10,00 | 9,62 | 9,88 | 9,89 | 1.695 | 2.847.288 |
| 26/11/2024 | 10,06 | 9,98 | +5,16% | 9,57 | 10,06 | 9,97 | 9,66 | 9,97 | 15 | 117.697 |
| 25/11/2024 | 9,70 | 9,49 | -6,87% | 9,49 | 10,11 | 9,59 | 9,49 | 10,06 | 36 | 1.074.883 |
| 21/11/2024 | 9,99 | 10,19 | -0,10% | 9,60 | 10,19 | 9,92 | 9,61 | 10,18 | 71 | 176.617 |
| 19/11/2024 | 9,77 | 10,20 | 0,00% | 9,71 | 10,20 | 9,80 | 9,72 | 10,20 | 7 | 6.864 |
| 18/11/2024 | 9,48 | 10,20 | -1,35% | 9,48 | 10,29 | 9,74 | 9,76 | 10,20 | 7 | 10.718 |
| 14/11/2024 | 9,93 | 10,34 | +4,02% | 9,88 | 10,34 | 10,23 | 9,49 | 10,32 | 28 | 6.749.496 |
| 13/11/2024 | 9,94 | 9,94 | +0,10% | 9,61 | 9,94 | 9,77 | 9,45 | 9,94 | 4 | 3.910 |
| 12/11/2024 | 9,70 | 9,93 | -0,50% | 9,70 | 9,93 | 9,72 | 9,61 | 9,93 | 2 | 10.693 |
| 11/11/2024 | 9,99 | 9,98 | +6,97% | 9,41 | 9,99 | 9,96 | 9,47 | 9,98 | 5 | 23.906 |
| 8/11/2024 | 9,54 | 9,33 | -6,51% | 9,33 | 10,00 | 9,66 | 9,33 | 10,00 | 153 | 1.485.929 |
| 7/11/2024 | 9,90 | 9,98 | +0,81% | 9,55 | 10,00 | 9,78 | 9,55 | 9,98 | 34 | 1.313.949 |
| 6/11/2024 | 9,90 | 9,90 | +4,76% | 9,45 | 9,90 | 9,71 | 9,46 | 9,89 | 9 | 132.107 |
| 5/11/2024 | 9,69 | 9,45 | -2,28% | 9,02 | 10,27 | 9,63 | 9,45 | 9,60 | 466 | 1.043.780 |
| 4/11/2024 | 10,35 | 9,67 | -5,57% | 9,55 | 10,35 | 9,94 | 9,67 | 10,21 | 17 | 194.952 |
| 1/11/2024 | 9,94 | 10,24 | -1,06% | 9,44 | 10,24 | 9,64 | 9,90 | 10,00 | 87 | 2.346.650 |
| 31/10/2024 | 10,00 | 10,35 | 0,00% | 9,94 | 10,35 | 10,34 | 9,94 | 10,35 | 112 | 17.266.359 |
| 30/10/2024 | 10,00 | 10,35 | 0,00% | 9,82 | 10,35 | 10,34 | 9,96 | 10,35 | 85 | 12.438.406 |
| 29/10/2024 | 9,81 | 10,35 | +0,10% | 9,81 | 10,35 | 10,34 | 10,34 | 10,35 | 50 | 5.237.670 |
| 28/10/2024 | 9,99 | 10,34 | +8,84% | 9,50 | 10,35 | 10,30 | 9,81 | 10,34 | 414 | 39.190.463 |
| 25/10/2024 | 9,69 | 9,50 | -6,95% | 9,46 | 10,20 | 9,70 | 9,50 | 9,96 | 687 | 14.737.344 |
| 24/10/2024 | 9,75 | 10,21 | -0,87% | 9,62 | 10,26 | 9,96 | 10,21 | 10,22 | 21 | 2.941.996 |
| 23/10/2024 | 9,72 | 10,30 | +5,42% | 9,51 | 10,30 | 10,09 | 9,52 | 10,28 | 42 | 3.800.817 |
| 22/10/2024 | 9,87 | 9,77 | -5,51% | 9,40 | 10,35 | 9,99 | 9,72 | 9,77 | 209 | 24.474.522 |
| 21/10/2024 | 10,35 | 10,34 | -0,10% | 9,90 | 10,35 | 10,33 | 9,91 | 10,33 | 56 | 4.079.542 |
| 18/10/2024 | 10,35 | 10,35 | 0,00% | 9,90 | 10,35 | 10,33 | 9,92 | 10,35 | 76 | 6.749.049 |
| 17/10/2024 | 10,34 | 10,35 | +0,10% | 10,33 | 10,35 | 10,34 | 9,95 | 10,35 | 118 | 19.160.635 |
| 16/10/2024 | 9,92 | 10,34 | 0,00% | 9,86 | 10,34 | 10,26 | 9,87 | 10,34 | 19 | 1.247.172 |
| 15/10/2024 | 9,90 | 10,34 | +4,44% | 9,89 | 10,35 | 9,92 | 9,92 | 10,34 | 30 | 2.987.170 |
| 14/10/2024 | 10,35 | 9,90 | -0,90% | 9,89 | 10,35 | 9,95 | 9,89 | 9,90 | 19 | 131.415 |
| 11/10/2024 | 10,34 | 9,99 | -3,48% | 9,87 | 10,35 | 10,22 | 9,89 | 9,99 | 12 | 22.494 |
| 10/10/2024 | 9,91 | 10,35 | 0,00% | 9,86 | 10,35 | 10,34 | 10,09 | 10,35 | 32 | 4.167.229 |
| 9/10/2024 | 9,87 | 10,35 | +5,40% | 9,87 | 10,35 | 10,32 | 9,92 | 10,35 | 1.462 | 3.592.557 |
| 8/10/2024 | 10,35 | 9,82 | -5,12% | 9,82 | 10,35 | 9,95 | 9,85 | 10,31 | 12 | 1.427.913 |
| 7/10/2024 | 10,20 | 10,35 | +0,78% | 9,95 | 10,35 | 10,31 | 10,01 | 10,35 | 24 | 2.172.790 |
| 4/10/2024 | 9,86 | 10,27 | +4,26% | 9,86 | 10,27 | 10,23 | 9,87 | 10,24 | 3 | 11.256 |
| 3/10/2024 | 10,24 | 9,85 | -4,09% | 9,50 | 10,29 | 10,17 | 9,86 | 10,28 | 20 | 733.503 |
| 2/10/2024 | 10,35 | 10,27 | -0,77% | 9,46 | 10,35 | 9,76 | 9,45 | 10,27 | 1.127 | 3.036.589 |
| 1/10/2024 | 10,35 | 10,35 | -0,48% | 10,30 | 10,35 | 10,34 | 10,30 | 10,35 | 27 | 5.578.318 |
| 30/9/2024 | 10,35 | 10,40 | +0,48% | 9,86 | 10,40 | 10,26 | 10,40 | 11,58 | 16 | 246.313 |
| 26/9/2024 | 10,01 | 10,35 | +0,19% | 9,72 | 10,35 | 10,34 | 9,81 | 10,34 | 435 | 40.017.368 |
| 25/9/2024 | 9,96 | 10,33 | 0,00% | 9,96 | 10,35 | 10,34 | 10,00 | 10,35 | 85 | 7.540.722 |
| 24/9/2024 | 9,91 | 10,33 | -0,19% | 9,91 | 10,34 | 9,94 | 9,96 | 10,33 | 4 | 21.887 |
| 23/9/2024 | 10,31 | 10,35 | +0,29% | 10,31 | 10,35 | 10,34 | 9,91 | 10,34 | 165 | 16.033.103 |
| 20/9/2024 | 9,77 | 10,32 | -0,19% | 9,77 | 10,35 | 10,34 | 9,91 | 10,29 | 135 | 10.602.864 |
| 19/9/2024 | 10,29 | 10,34 | -0,10% | 9,79 | 10,35 | 10,34 | 9,85 | 10,34 | 229 | 19.783.517 |
| 18/9/2024 | 9,81 | 10,35 | +2,07% | 9,71 | 11,00 | 10,31 | 9,77 | 10,35 | 330 | 30.765.341 |
| 17/9/2024 | 9,98 | 10,14 | +4,54% | 9,70 | 10,32 | 10,07 | 9,81 | 10,13 | 31 | 290.124 |
| 16/9/2024 | 9,45 | 9,70 | +2,97% | 9,45 | 10,28 | 9,55 | 9,75 | 9,98 | 28 | 187.210 |
| 13/9/2024 | 10,30 | 9,42 | -8,54% | 9,42 | 10,35 | 10,20 | 9,42 | 10,20 | 453 | 15.257.971 |
| 12/9/2024 | 10,29 | 10,30 | +1,08% | 9,12 | 10,30 | 10,24 | 9,50 | 10,20 | 23 | 389.173 |
| 11/9/2024 | 10,21 | 10,19 | -0,10% | 10,19 | 10,21 | 10,19 | 10,19 | 10,20 | 4 | 405.957 |
| 10/9/2024 | 10,20 | 10,20 | +5,26% | 9,76 | 10,29 | 9,93 | 10,20 | 10,28 | 29 | 784.546 |
| 9/9/2024 | 10,25 | 9,69 | -5,46% | 9,69 | 10,25 | 9,83 | 9,13 | 9,69 | 32 | 714.334 |
| 6/9/2024 | 10,25 | 10,25 | 0,00% | 10,25 | 10,30 | 10,27 | 10,25 | 10,26 | 92 | 1.526.417 |
| 5/9/2024 | 10,25 | 10,25 | -0,49% | 10,25 | 10,30 | 10,26 | 10,25 | 10,30 | 41 | 1.292.848 |
| 4/9/2024 | 10,30 | 10,30 | 0,00% | 10,05 | 10,30 | 10,16 | 10,05 | 10,30 | 20 | 470.607 |
| 3/9/2024 | 10,29 | 10,30 | +0,10% | 10,21 | 10,30 | 10,29 | 10,21 | 10,30 | 146 | 1.155.534 |
| 2/9/2024 | 10,17 | 10,29 | +2,80% | 10,00 | 10,29 | 10,13 | 10,20 | 10,29 | 27 | 3.549.570 |
| 30/8/2024 | 10,04 | 10,01 | -0,10% | 10,01 | 10,04 | 10,01 | 10,01 | 10,02 | 16 | 253.308 |
| 29/8/2024 | 10,02 | 10,02 | -0,30% | 10,02 | 10,17 | 10,04 | 10,02 | 10,05 | 9 | 135.621 |
| 28/8/2024 | 10,05 | 10,05 | -1,28% | 10,02 | 10,05 | 10,04 | 10,02 | 10,05 | 8 | 123.595 |
| 27/8/2024 | 10,01 | 10,18 | +1,70% | 10,01 | 10,20 | 10,07 | 10,05 | 10,18 | 10 | 152.077 |
| 26/8/2024 | 10,19 | 10,01 | 0,00% | 10,01 | 10,20 | 10,01 | 10,02 | 10,19 | 21 | 1.865.721 |
| 23/8/2024 | 10,02 | 10,01 | 0,00% | 10,01 | 10,19 | 10,05 | 10,02 | 10,19 | 22 | 477.794 |
| 22/8/2024 | 10,20 | 10,01 | -1,86% | 10,01 | 10,20 | 10,09 | 10,01 | 10,20 | 14 | 1.062.159 |
| 21/8/2024 | 10,22 | 10,20 | -0,49% | 10,06 | 10,30 | 10,26 | 10,07 | 10,20 | 365 | 602.822 |
| 20/8/2024 | 10,20 | 10,25 | +2,30% | 10,20 | 10,30 | 10,26 | 10,02 | 10,22 | 18 | 527.566 |
| 19/8/2024 | 10,02 | 10,02 | 0,00% | 10,01 | 10,28 | 10,04 | 10,02 | 10,28 | 19 | 308.376 |
| 16/8/2024 | 8,94 | 10,02 | +11,46% | 8,90 | 10,25 | 9,60 | 10,01 | 10,19 | 111 | 3.458.354 |
| 15/8/2024 | 9,98 | 8,99 | -12,72% | 8,99 | 10,25 | 9,13 | 8,96 | 9,40 | 1.588 | 7.687.969 |
| 14/8/2024 | 10,30 | 10,30 | +0,10% | 7,91 | 10,30 | 9,30 | 9,02 | 10,00 | 900 | 11.911.196 |
| 13/8/2024 | 10,30 | 10,29 | -0,10% | 10,02 | 10,30 | 10,14 | 10,18 | 10,29 | 79 | 1.171.763 |
| 12/8/2024 | 10,00 | 10,30 | +3,00% | 10,00 | 11,55 | 10,64 | 10,02 | 10,30 | 130 | 980.068 |
| 9/8/2024 | 12,00 | 10,00 | -16,67% | 10,00 | 12,00 | 10,46 | 9,95 | 10,00 | 151 | 5.193.259 |
| 8/8/2024 | 10,52 | 12,00 | +15,61% | 10,52 | 12,00 | 11,65 | 11,90 | 12,00 | 166 | 6.351.097 |
| 7/8/2024 | 10,36 | 10,38 | 0,00% | 10,36 | 10,38 | 10,37 | 10,37 | 10,38 | 371 | 103.801.036 |