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.
RVBI11 - FII RVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 60,25 | 59,55 | -1,16% | 59,05 | 60,55 | 59,86 | 59,55 | 60,10 | 3.460 | 108.685.029 |
| 20/1/2025 | 60,01 | 60,25 | +0,28% | 59,68 | 60,53 | 60,06 | 60,05 | 60,25 | 2.800 | 108.158.494 |
| 17/1/2025 | 61,12 | 60,08 | -1,70% | 59,60 | 61,60 | 60,23 | 59,93 | 60,08 | 1.989 | 142.346.000 |
| 16/1/2025 | 62,44 | 61,12 | -1,40% | 61,02 | 62,45 | 61,64 | 61,20 | 61,64 | 1.293 | 77.067.235 |
| 15/1/2025 | 62,49 | 61,99 | -0,50% | 60,86 | 62,49 | 61,44 | 61,65 | 61,99 | 3.648 | 180.244.976 |
| 14/1/2025 | 62,57 | 62,30 | +0,52% | 61,95 | 62,99 | 62,42 | 61,98 | 62,30 | 1.103 | 56.994.769 |
| 13/1/2025 | 60,15 | 61,98 | +3,04% | 60,05 | 62,00 | 61,22 | 61,61 | 61,98 | 1.429 | 95.598.557 |
| 10/1/2025 | 60,59 | 60,15 | -2,12% | 59,05 | 60,70 | 59,70 | 59,71 | 60,15 | 4.813 | 111.717.022 |
| 9/1/2025 | 61,62 | 61,45 | +0,41% | 60,08 | 61,66 | 61,04 | 61,18 | 61,45 | 1.917 | 104.900.524 |
| 8/1/2025 | 64,17 | 61,20 | -4,35% | 60,60 | 64,53 | 62,11 | 61,20 | 61,39 | 2.383 | 241.340.766 |
| 7/1/2025 | 64,23 | 63,98 | +1,56% | 63,00 | 64,60 | 63,98 | 63,50 | 63,98 | 3.068 | 76.696.771 |
| 6/1/2025 | 63,14 | 63,00 | +0,02% | 62,08 | 63,14 | 62,73 | 63,00 | 63,07 | 2.885 | 126.736.246 |
| 3/1/2025 | 64,58 | 62,99 | -2,46% | 61,57 | 64,98 | 63,05 | 62,28 | 62,99 | 2.370 | 170.098.332 |
| 2/1/2025 | 64,73 | 64,58 | +0,28% | 63,00 | 65,28 | 64,09 | 64,55 | 64,58 | 1.317 | 97.602.951 |
| 30/12/2024 | 64,73 | 64,40 | +0,67% | 63,66 | 65,79 | 64,57 | 64,35 | 64,40 | 1.131 | 68.379.602 |
| 27/12/2024 | 64,65 | 63,97 | -0,36% | 63,49 | 65,89 | 64,44 | 63,83 | 64,08 | 1.566 | 91.604.297 |
| 26/12/2024 | 61,33 | 64,20 | +5,56% | 60,85 | 64,72 | 63,18 | 64,11 | 64,20 | 2.311 | 166.770.388 |
| 23/12/2024 | 58,35 | 60,82 | +4,23% | 58,30 | 61,21 | 59,96 | 60,81 | 61,14 | 2.272 | 143.928.627 |
| 20/12/2024 | 56,85 | 58,35 | +2,64% | 56,80 | 58,42 | 57,92 | 58,00 | 58,35 | 2.649 | 151.943.765 |
| 19/12/2024 | 57,46 | 56,85 | -1,06% | 56,85 | 57,90 | 57,44 | 56,85 | 56,90 | 2.850 | 94.702.857 |
| 18/12/2024 | 58,83 | 57,46 | -1,05% | 57,20 | 59,04 | 58,01 | 57,46 | 57,69 | 4.463 | 141.176.756 |
| 17/12/2024 | 58,42 | 58,07 | -0,60% | 57,80 | 59,90 | 58,26 | 58,07 | 58,42 | 2.604 | 123.349.166 |
| 16/12/2024 | 61,99 | 58,42 | -4,98% | 58,42 | 61,99 | 59,99 | 58,42 | 58,97 | 2.862 | 191.478.867 |
| 13/12/2024 | 59,90 | 61,48 | +2,64% | 58,26 | 63,02 | 59,83 | 61,44 | 61,48 | 4.860 | 248.189.530 |
| 12/12/2024 | 59,99 | 59,90 | -0,17% | 58,76 | 60,34 | 59,67 | 59,86 | 59,90 | 2.524 | 156.352.469 |
| 11/12/2024 | 60,89 | 60,00 | -0,08% | 59,96 | 62,00 | 60,26 | 60,00 | 60,19 | 2.379 | 141.514.768 |
| 10/12/2024 | 60,20 | 60,05 | -0,91% | 59,29 | 61,24 | 59,97 | 60,05 | 60,27 | 9.273 | 345.556.751 |
| 9/12/2024 | 60,36 | 60,60 | +1,00% | 60,00 | 61,35 | 60,71 | 60,47 | 60,60 | 4.157 | 235.373.383 |
| 6/12/2024 | 61,12 | 60,00 | -0,84% | 59,22 | 62,46 | 60,99 | 60,00 | 60,14 | 4.579 | 341.049.009 |
| 5/12/2024 | 62,18 | 60,51 | -2,67% | 60,51 | 62,51 | 61,65 | 60,51 | 61,20 | 4.198 | 184.612.693 |
| 4/12/2024 | 64,28 | 62,17 | -3,18% | 61,52 | 64,95 | 62,69 | 61,89 | 62,17 | 3.605 | 235.300.608 |
| 3/12/2024 | 65,82 | 64,21 | -1,46% | 63,83 | 66,45 | 64,55 | 64,15 | 64,21 | 6.745 | 249.127.956 |
| 2/12/2024 | 65,60 | 65,16 | -0,37% | 64,52 | 66,27 | 65,33 | 65,16 | 65,29 | 4.450 | 192.124.020 |
| 29/11/2024 | 66,38 | 65,40 | -0,83% | 65,00 | 66,76 | 65,49 | 65,40 | 65,71 | 3.129 | 171.785.616 |
| 28/11/2024 | 67,16 | 65,95 | -1,80% | 65,95 | 67,88 | 66,39 | 65,95 | 66,08 | 1.952 | 140.419.534 |
| 27/11/2024 | 67,96 | 67,16 | -0,21% | 67,00 | 67,96 | 67,37 | 67,16 | 67,25 | 1.653 | 117.740.620 |
| 26/11/2024 | 67,70 | 67,30 | +0,37% | 67,15 | 67,79 | 67,47 | 67,30 | 67,74 | 2.432 | 139.420.839 |
| 25/11/2024 | 66,59 | 67,05 | +1,67% | 66,59 | 67,45 | 67,08 | 67,01 | 67,05 | 1.596 | 124.609.484 |
| 22/11/2024 | 65,46 | 65,95 | +1,68% | 65,00 | 66,20 | 65,70 | 65,95 | 66,20 | 3.282 | 181.273.000 |
| 21/11/2024 | 65,26 | 64,86 | -0,60% | 64,51 | 65,79 | 64,91 | 64,85 | 64,88 | 9.431 | 228.455.559 |
| 19/11/2024 | 64,97 | 65,25 | +0,32% | 64,95 | 65,49 | 65,19 | 65,25 | 65,32 | 1.011 | 113.359.353 |
| 18/11/2024 | 64,90 | 65,04 | +0,22% | 64,61 | 65,57 | 65,12 | 64,96 | 65,05 | 1.841 | 241.110.102 |
| 14/11/2024 | 64,92 | 64,90 | -0,03% | 64,47 | 65,34 | 64,80 | 64,53 | 64,95 | 1.962 | 160.090.734 |
| 13/11/2024 | 66,30 | 64,92 | -2,23% | 64,48 | 66,32 | 65,11 | 64,92 | 65,02 | 4.371 | 302.017.856 |
| 12/11/2024 | 67,86 | 66,40 | -2,31% | 65,10 | 67,86 | 66,12 | 65,71 | 66,40 | 4.528 | 373.116.434 |
| 11/11/2024 | 68,83 | 67,97 | -1,49% | 66,30 | 68,95 | 67,57 | 67,20 | 67,97 | 3.654 | 221.343.105 |
| 8/11/2024 | 69,42 | 69,00 | -0,27% | 68,55 | 69,45 | 68,92 | 68,81 | 69,00 | 2.906 | 150.144.452 |
| 7/11/2024 | 69,00 | 69,19 | +0,28% | 68,84 | 69,31 | 69,08 | 69,05 | 69,19 | 1.740 | 67.550.597 |
| 6/11/2024 | 68,27 | 69,00 | +0,69% | 68,26 | 69,44 | 68,97 | 68,95 | 69,00 | 4.578 | 162.355.300 |
| 5/11/2024 | 68,56 | 68,53 | +0,19% | 68,41 | 69,13 | 68,71 | 68,52 | 68,89 | 1.037 | 74.524.728 |
| 4/11/2024 | 69,64 | 68,40 | -1,37% | 68,36 | 69,72 | 68,95 | 68,40 | 68,53 | 5.945 | 177.457.206 |
| 1/11/2024 | 69,95 | 69,35 | -0,86% | 68,38 | 69,98 | 68,97 | 69,29 | 69,35 | 2.013 | 125.029.378 |
| 31/10/2024 | 69,64 | 69,95 | +1,20% | 68,70 | 70,00 | 69,20 | 69,10 | 69,95 | 2.178 | 134.672.975 |
| 30/10/2024 | 69,98 | 69,12 | -1,24% | 69,00 | 69,98 | 69,17 | 69,06 | 69,12 | 1.936 | 89.544.200 |
| 29/10/2024 | 69,00 | 69,99 | +1,94% | 68,60 | 69,99 | 68,92 | 68,90 | 69,99 | 1.381 | 61.536.482 |
| 28/10/2024 | 68,06 | 68,66 | +0,96% | 68,06 | 69,00 | 68,61 | 68,66 | 69,00 | 2.236 | 126.757.765 |
| 25/10/2024 | 68,50 | 68,01 | -0,60% | 68,01 | 68,94 | 68,58 | 68,01 | 68,67 | 2.044 | 63.195.452 |
| 24/10/2024 | 68,15 | 68,42 | +0,25% | 67,76 | 68,77 | 68,04 | 68,00 | 68,42 | 1.219 | 74.163.041 |
| 23/10/2024 | 69,44 | 68,25 | -1,37% | 68,01 | 69,89 | 68,88 | 68,20 | 68,26 | 2.543 | 94.517.143 |
| 22/10/2024 | 69,71 | 69,20 | -0,79% | 69,15 | 69,90 | 69,59 | 69,20 | 69,55 | 3.054 | 129.524.587 |
| 21/10/2024 | 68,83 | 69,75 | +1,34% | 68,65 | 70,00 | 69,62 | 69,59 | 69,75 | 6.334 | 342.630.788 |
| 18/10/2024 | 68,50 | 68,83 | +0,36% | 67,68 | 68,83 | 68,21 | 68,80 | 68,83 | 2.534 | 121.960.446 |
| 17/10/2024 | 68,81 | 68,58 | -0,38% | 67,81 | 68,81 | 68,26 | 68,58 | 68,59 | 3.345 | 147.125.609 |
| 16/10/2024 | 68,66 | 68,84 | +0,12% | 68,12 | 68,95 | 68,58 | 68,81 | 68,84 | 2.661 | 116.313.020 |
| 15/10/2024 | 68,62 | 68,76 | +0,22% | 67,50 | 69,35 | 68,13 | 68,26 | 68,76 | 6.657 | 337.504.513 |
| 14/10/2024 | 68,70 | 68,61 | +0,07% | 68,60 | 69,48 | 68,94 | 68,61 | 69,01 | 2.269 | 210.668.351 |
| 11/10/2024 | 68,49 | 68,56 | +0,10% | 68,01 | 68,95 | 68,42 | 68,51 | 68,56 | 3.234 | 147.434.060 |
| 10/10/2024 | 69,20 | 68,49 | -1,03% | 68,00 | 69,48 | 68,27 | 68,49 | 68,70 | 3.962 | 194.843.456 |
| 9/10/2024 | 70,09 | 69,20 | -2,22% | 69,15 | 70,12 | 69,48 | 69,20 | 69,36 | 1.251 | 176.203.506 |
| 8/10/2024 | 71,55 | 70,77 | -0,76% | 70,11 | 71,65 | 70,80 | 70,77 | 70,80 | 5.475 | 148.248.846 |
| 7/10/2024 | 71,32 | 71,31 | 0,00% | 71,10 | 71,90 | 71,46 | 71,25 | 71,31 | 4.043 | 234.783.594 |
| 4/10/2024 | 71,40 | 71,31 | -0,04% | 70,83 | 71,54 | 71,17 | 71,30 | 71,31 | 2.750 | 122.424.178 |
| 3/10/2024 | 71,19 | 71,34 | +0,24% | 70,75 | 71,82 | 71,17 | 71,10 | 71,34 | 1.292 | 138.537.534 |
| 2/10/2024 | 70,93 | 71,17 | +0,48% | 70,56 | 71,17 | 70,85 | 71,01 | 71,17 | 4.014 | 184.419.079 |
| 1/10/2024 | 71,55 | 70,83 | -1,16% | 70,75 | 72,00 | 71,37 | 70,82 | 70,83 | 2.625 | 195.320.462 |
| 30/9/2024 | 71,64 | 71,66 | -0,08% | 71,41 | 71,99 | 71,71 | 71,66 | 71,84 | 935 | 114.804.545 |
| 26/9/2024 | 72,25 | 71,72 | -0,73% | 71,30 | 72,83 | 71,86 | 71,50 | 71,72 | 3.448 | 181.103.773 |
| 25/9/2024 | 72,52 | 72,25 | -0,61% | 72,20 | 72,69 | 72,34 | 72,25 | 72,34 | 2.541 | 134.464.247 |
| 24/9/2024 | 72,78 | 72,69 | +0,06% | 72,20 | 73,06 | 72,61 | 72,68 | 72,69 | 2.898 | 283.288.010 |
| 23/9/2024 | 72,99 | 72,65 | +0,18% | 72,52 | 73,50 | 73,02 | 72,65 | 72,78 | 1.629 | 155.098.809 |
| 20/9/2024 | 73,50 | 72,52 | -1,20% | 72,52 | 73,50 | 73,01 | 72,52 | 72,78 | 4.287 | 254.986.312 |
| 19/9/2024 | 72,96 | 73,40 | +1,59% | 72,90 | 73,73 | 73,41 | 73,39 | 73,40 | 6.351 | 491.924.076 |
| 18/9/2024 | 72,52 | 72,25 | -0,37% | 72,08 | 72,94 | 72,41 | 72,25 | 72,30 | 2.151 | 95.704.869 |
| 17/9/2024 | 73,00 | 72,52 | -0,66% | 72,50 | 73,12 | 72,69 | 72,52 | 72,64 | 1.052 | 90.732.644 |
| 16/9/2024 | 73,11 | 73,00 | -0,41% | 72,57 | 73,30 | 72,86 | 72,75 | 73,00 | 5.111 | 183.433.061 |
| 13/9/2024 | 73,11 | 73,30 | +0,26% | 73,01 | 73,50 | 73,23 | 73,19 | 73,30 | 1.759 | 93.363.276 |
| 12/9/2024 | 73,14 | 73,11 | -0,42% | 73,00 | 73,41 | 73,12 | 73,01 | 73,11 | 2.627 | 95.740.937 |
| 11/9/2024 | 73,60 | 73,42 | +0,01% | 73,15 | 73,60 | 73,40 | 73,26 | 73,42 | 1.390 | 88.374.311 |
| 10/9/2024 | 73,57 | 73,41 | -1,73% | 73,29 | 73,59 | 73,39 | 73,41 | 73,44 | 1.964 | 79.285.281 |
| 9/9/2024 | 73,58 | 74,70 | +1,63% | 73,13 | 74,70 | 74,01 | 74,36 | 74,70 | 5.524 | 641.268.589 |
| 6/9/2024 | 73,72 | 73,50 | -0,30% | 73,50 | 73,90 | 73,74 | 73,50 | 73,60 | 4.145 | 144.346.459 |
| 5/9/2024 | 73,50 | 73,72 | +0,30% | 73,15 | 73,83 | 73,23 | 73,63 | 73,72 | 1.986 | 1.257.589.580 |
| 4/9/2024 | 74,37 | 73,50 | -0,90% | 73,40 | 74,38 | 73,74 | 73,49 | 73,50 | 2.213 | 260.498.119 |
| 3/9/2024 | 74,15 | 74,17 | +0,03% | 74,06 | 74,47 | 74,23 | 74,18 | 74,24 | 3.224 | 98.544.788 |
| 2/9/2024 | 74,23 | 74,15 | -0,07% | 74,00 | 74,24 | 74,11 | 74,04 | 74,15 | 554 | 65.067.444 |
| 30/8/2024 | 74,00 | 74,20 | +0,27% | 73,89 | 74,28 | 74,11 | 74,20 | 74,24 | 1.461 | 80.645.332 |
| 29/8/2024 | 74,10 | 74,00 | 0,00% | 73,80 | 74,15 | 74,03 | 73,96 | 74,00 | 1.067 | 115.993.725 |
| 28/8/2024 | 74,26 | 74,00 | 0,00% | 73,88 | 74,41 | 74,20 | 74,00 | 74,15 | 2.853 | 157.313.207 |
| 27/8/2024 | 74,11 | 74,00 | -0,07% | 73,83 | 74,46 | 74,07 | 73,93 | 74,00 | 1.050 | 79.403.108 |
| 26/8/2024 | 74,10 | 74,05 | -0,07% | 73,88 | 74,35 | 74,12 | 74,05 | 74,11 | 1.426 | 96.602.751 |
| 23/8/2024 | 74,11 | 74,10 | -0,01% | 73,89 | 74,30 | 74,10 | 74,10 | 74,15 | 4.153 | 106.898.331 |
| 22/8/2024 | 74,21 | 74,11 | -0,44% | 73,82 | 74,39 | 74,00 | 74,00 | 74,11 | 2.920 | 145.263.724 |
| 21/8/2024 | 74,50 | 74,44 | +0,26% | 74,12 | 74,50 | 74,24 | 74,22 | 74,44 | 4.491 | 104.279.703 |
| 20/8/2024 | 74,18 | 74,25 | +0,23% | 74,07 | 74,58 | 74,19 | 74,20 | 74,25 | 2.415 | 71.421.393 |
| 19/8/2024 | 74,58 | 74,08 | -0,43% | 74,02 | 74,59 | 74,18 | 74,08 | 74,18 | 3.806 | 178.177.389 |
| 16/8/2024 | 74,30 | 74,40 | +0,13% | 74,01 | 74,59 | 74,16 | 74,21 | 74,40 | 6.750 | 114.857.154 |
| 15/8/2024 | 73,82 | 74,30 | +0,65% | 73,82 | 74,55 | 74,11 | 74,30 | 74,45 | 1.858 | 139.373.725 |
| 14/8/2024 | 73,80 | 73,82 | +0,03% | 73,54 | 74,00 | 73,76 | 73,82 | 73,92 | 1.792 | 104.198.923 |
| 13/8/2024 | 74,05 | 73,80 | -0,39% | 73,78 | 74,50 | 73,96 | 73,80 | 74,00 | 1.884 | 144.609.783 |
| 12/8/2024 | 73,20 | 74,09 | +1,23% | 73,10 | 74,20 | 73,55 | 73,73 | 74,09 | 1.316 | 106.734.463 |
| 9/8/2024 | 73,88 | 73,19 | -1,78% | 72,81 | 73,99 | 73,12 | 73,15 | 73,19 | 5.982 | 216.073.013 |
| 8/8/2024 | 74,31 | 74,52 | +0,28% | 74,31 | 75,75 | 74,94 | 74,53 | 74,66 | 4.661 | 263.893.814 |
| 7/8/2024 | 74,59 | 74,31 | +0,15% | 74,26 | 74,64 | 74,50 | 74,31 | 74,63 | 1.151 | 63.283.551 |
| 6/8/2024 | 74,46 | 74,20 | -0,66% | 74,12 | 74,73 | 74,40 | 74,20 | 74,43 | 2.325 | 97.842.754 |
| 5/8/2024 | 74,68 | 74,69 | -0,24% | 73,81 | 74,74 | 74,45 | 74,68 | 74,69 | 1.619 | 97.618.633 |
| 2/8/2024 | 75,46 | 74,87 | -0,78% | 74,12 | 76,10 | 75,10 | 74,85 | 74,87 | 1.480 | 113.354.132 |
| 1/8/2024 | 74,60 | 75,46 | +0,64% | 74,60 | 76,99 | 75,84 | 75,46 | 75,47 | 8.374 | 266.964.483 |
| 31/7/2024 | 74,23 | 74,98 | +1,01% | 74,02 | 75,00 | 74,78 | 74,90 | 74,98 | 2.212 | 136.676.280 |
| 30/7/2024 | 74,39 | 74,23 | +0,49% | 73,91 | 74,84 | 74,46 | 74,23 | 74,31 | 1.264 | 133.529.939 |
| 29/7/2024 | 73,87 | 73,87 | 0,00% | 73,87 | 74,58 | 74,30 | 73,87 | 73,98 | 1.700 | 142.858.667 |
| 26/7/2024 | 73,97 | 73,87 | +0,09% | 73,80 | 74,20 | 74,01 | 73,87 | 73,99 | 2.345 | 86.713.289 |
| 25/7/2024 | 73,85 | 73,80 | +0,15% | 73,52 | 73,99 | 73,74 | 73,80 | 73,94 | 1.592 | 110.736.233 |
| 24/7/2024 | 74,39 | 73,69 | -0,38% | 73,60 | 74,39 | 73,77 | 73,68 | 73,69 | 1.240 | 136.731.055 |
| 23/7/2024 | 73,90 | 73,97 | +0,03% | 73,80 | 74,15 | 73,96 | 73,97 | 73,98 | 1.540 | 97.327.667 |
| 22/7/2024 | 74,10 | 73,95 | -0,07% | 73,80 | 74,20 | 73,92 | 73,93 | 73,95 | 2.092 | 118.339.529 |
| 19/7/2024 | 73,94 | 74,00 | +0,34% | 73,55 | 74,21 | 73,91 | 74,00 | 74,20 | 1.595 | 128.319.790 |
| 18/7/2024 | 73,82 | 73,75 | +0,12% | 73,63 | 74,02 | 73,76 | 73,62 | 73,75 | 790 | 96.974.108 |
| 17/7/2024 | 73,93 | 73,66 | -0,37% | 73,62 | 74,09 | 73,78 | 73,66 | 73,70 | 2.315 | 150.675.021 |
| 16/7/2024 | 73,89 | 73,93 | +0,35% | 73,56 | 73,95 | 73,70 | 73,70 | 73,93 | 3.302 | 136.786.565 |
| 15/7/2024 | 73,72 | 73,67 | +0,10% | 73,60 | 74,15 | 73,78 | 73,67 | 73,68 | 3.062 | 137.764.656 |
| 12/7/2024 | 73,29 | 73,60 | +0,42% | 73,29 | 73,83 | 73,46 | 73,59 | 73,89 | 4.545 | 140.213.278 |
| 11/7/2024 | 73,55 | 73,29 | -0,04% | 73,12 | 73,69 | 73,34 | 73,27 | 73,30 | 1.117 | 157.737.570 |
| 10/7/2024 | 73,02 | 73,32 | +0,40% | 73,01 | 73,90 | 73,30 | 73,26 | 73,32 | 3.581 | 130.071.917 |
| 9/7/2024 | 73,33 | 73,03 | -1,23% | 72,60 | 73,47 | 73,12 | 73,04 | 73,28 | 1.818 | 89.381.951 |
| 8/7/2024 | 73,49 | 73,94 | +0,89% | 73,37 | 74,90 | 74,07 | 73,95 | 74,20 | 7.500 | 393.855.095 |
| 5/7/2024 | 73,26 | 73,29 | +0,48% | 72,95 | 73,50 | 73,22 | 73,29 | 73,40 | 3.373 | 207.558.974 |
| 4/7/2024 | 73,14 | 72,94 | +0,05% | 72,91 | 73,43 | 73,21 | 72,94 | 73,00 | 1.796 | 185.893.511 |
| 3/7/2024 | 72,82 | 72,90 | +0,11% | 72,81 | 73,38 | 73,07 | 72,90 | 73,16 | 1.698 | 78.998.270 |
| 2/7/2024 | 72,96 | 72,82 | +0,03% | 72,60 | 73,21 | 72,86 | 72,82 | 72,85 | 3.370 | 94.281.871 |
| 1/7/2024 | 73,58 | 72,80 | -0,70% | 72,54 | 73,70 | 73,14 | 72,56 | 72,80 | 2.406 | 123.146.143 |
| 28/6/2024 | 72,96 | 73,31 | +0,91% | 72,84 | 73,69 | 73,25 | 73,31 | 73,55 | 2.015 | 99.181.301 |
| 27/6/2024 | 72,67 | 72,65 | -0,34% | 72,55 | 73,12 | 72,74 | 72,65 | 73,11 | 2.237 | 262.317.505 |
| 26/6/2024 | 72,27 | 72,90 | +0,91% | 72,27 | 73,06 | 72,74 | 72,90 | 72,97 | 1.943 | 148.761.162 |
| 25/6/2024 | 72,50 | 72,24 | -0,10% | 72,10 | 72,54 | 72,27 | 72,24 | 72,39 | 5.271 | 103.655.555 |
| 24/6/2024 | 72,84 | 72,31 | -0,37% | 72,07 | 73,48 | 72,73 | 72,31 | 72,51 | 6.014 | 382.644.867 |
| 21/6/2024 | 73,07 | 72,58 | -0,47% | 72,53 | 73,52 | 72,91 | 72,55 | 72,58 | 3.530 | 90.605.924 |
| 20/6/2024 | 73,24 | 72,92 | -0,44% | 72,89 | 73,58 | 73,03 | 72,92 | 72,95 | 2.168 | 81.957.503 |
| 19/6/2024 | 72,99 | 73,24 | +0,34% | 72,76 | 73,59 | 73,14 | 73,21 | 73,24 | 7.133 | 170.803.111 |
| 18/6/2024 | 73,21 | 72,99 | -0,40% | 72,79 | 73,28 | 72,92 | 72,80 | 72,99 | 3.079 | 112.716.589 |
| 17/6/2024 | 73,60 | 73,28 | -0,38% | 73,20 | 73,96 | 73,30 | 73,28 | 73,29 | 2.045 | 104.450.862 |
| 14/6/2024 | 73,60 | 73,56 | +0,05% | 73,26 | 74,68 | 73,79 | 73,40 | 73,56 | 2.982 | 97.216.585 |
| 13/6/2024 | 74,78 | 73,52 | -1,82% | 73,10 | 74,78 | 73,67 | 73,52 | 73,56 | 2.848 | 99.149.726 |
| 12/6/2024 | 74,70 | 74,88 | +0,48% | 74,01 | 74,89 | 74,37 | 74,01 | 74,88 | 3.093 | 81.281.912 |
| 11/6/2024 | 75,50 | 74,52 | -1,75% | 74,30 | 75,69 | 74,76 | 74,52 | 74,54 | 3.033 | 112.233.102 |
| 10/6/2024 | 76,25 | 75,85 | -0,60% | 75,85 | 76,31 | 76,08 | 75,85 | 76,20 | 2.360 | 99.215.226 |
| 7/6/2024 | 76,03 | 76,31 | +0,67% | 75,51 | 76,56 | 76,20 | 76,31 | 76,40 | 5.515 | 126.207.636 |
| 6/6/2024 | 75,78 | 75,80 | -0,07% | 75,72 | 76,20 | 76,03 | 75,80 | 75,89 | 2.025 | 120.385.235 |
| 5/6/2024 | 75,97 | 75,85 | -0,16% | 75,77 | 76,38 | 75,97 | 75,84 | 75,85 | 1.708 | 85.572.999 |
| 4/6/2024 | 75,96 | 75,97 | -0,11% | 75,90 | 76,44 | 76,09 | 75,97 | 75,99 | 3.736 | 101.631.233 |
| 3/6/2024 | 76,00 | 76,05 | +0,07% | 75,85 | 76,42 | 75,97 | 75,93 | 76,05 | 1.436 | 88.911.240 |
| 31/5/2024 | 75,85 | 76,00 | +0,13% | 75,85 | 76,37 | 75,94 | 75,93 | 76,00 | 2.733 | 152.274.066 |
| 29/5/2024 | 75,75 | 75,90 | +0,26% | 75,75 | 76,49 | 76,04 | 75,89 | 75,90 | 2.137 | 84.545.544 |
| 28/5/2024 | 76,98 | 75,70 | -1,87% | 75,52 | 77,78 | 76,27 | 75,70 | 76,10 | 5.683 | 349.858.300 |
| 27/5/2024 | 76,85 | 77,14 | +0,48% | 76,65 | 77,45 | 76,95 | 76,98 | 77,14 | 2.733 | 156.359.445 |
| 24/5/2024 | 76,50 | 76,77 | +0,30% | 76,50 | 77,10 | 76,98 | 76,77 | 76,98 | 6.308 | 2.490.272.934 |
| 23/5/2024 | 76,84 | 76,54 | -0,69% | 75,90 | 77,07 | 76,47 | 76,47 | 76,54 | 2.790 | 197.016.124 |
| 22/5/2024 | 77,78 | 77,07 | -0,80% | 76,58 | 78,00 | 77,18 | 77,07 | 77,09 | 5.110 | 291.813.073 |
| 21/5/2024 | 77,50 | 77,69 | +0,05% | 77,11 | 77,79 | 77,54 | 77,57 | 77,69 | 1.131 | 112.520.902 |
| 20/5/2024 | 77,80 | 77,65 | -0,45% | 77,26 | 78,19 | 77,63 | 77,65 | 77,73 | 3.019 | 235.603.981 |
| 17/5/2024 | 77,66 | 78,00 | 0,00% | 77,35 | 78,20 | 77,84 | 77,74 | 78,05 | 6.819 | 508.569.758 |
| 16/5/2024 | 77,56 | 78,00 | +1,69% | 76,80 | 78,10 | 77,62 | 77,48 | 78,10 | 2.115 | 410.983.245 |
| 15/5/2024 | 76,46 | 76,70 | +0,31% | 76,46 | 77,25 | 77,08 | 76,70 | 77,20 | 2.279 | 168.114.221 |
| 14/5/2024 | 77,52 | 76,46 | -1,16% | 76,11 | 77,84 | 76,86 | 76,46 | 76,51 | 2.293 | 133.602.164 |
| 13/5/2024 | 77,80 | 77,36 | -0,54% | 77,28 | 78,27 | 77,79 | 77,36 | 77,47 | 1.505 | 123.118.340 |
| 10/5/2024 | 77,90 | 77,78 | -1,14% | 77,15 | 77,90 | 77,57 | 77,78 | 77,88 | 3.542 | 125.578.880 |
| 9/5/2024 | 78,80 | 78,68 | -0,15% | 78,31 | 78,98 | 78,74 | 78,68 | 78,86 | 1.294 | 256.496.936 |
| 8/5/2024 | 78,50 | 78,80 | +0,39% | 78,36 | 79,00 | 78,79 | 78,60 | 78,92 | 4.751 | 229.433.965 |
| 7/5/2024 | 78,35 | 78,49 | +0,18% | 77,90 | 78,77 | 78,08 | 78,36 | 78,49 | 2.553 | 806.869.560 |
| 6/5/2024 | 78,50 | 78,35 | -0,27% | 78,01 | 78,53 | 78,31 | 78,05 | 78,35 | 2.459 | 113.274.855 |
| 3/5/2024 | 78,00 | 78,56 | +0,72% | 77,90 | 78,97 | 78,55 | 78,56 | 78,61 | 3.651 | 122.643.769 |
| 2/5/2024 | 77,68 | 78,00 | +0,26% | 76,73 | 78,18 | 77,41 | 77,73 | 78,01 | 6.973 | 352.112.192 |
| 30/4/2024 | 77,50 | 77,80 | +0,17% | 77,41 | 78,29 | 77,72 | 77,46 | 77,80 | 1.661 | 97.069.124 |
| 29/4/2024 | 76,85 | 77,67 | +0,67% | 76,85 | 77,98 | 77,41 | 77,48 | 77,67 | 2.362 | 259.212.996 |
| 26/4/2024 | 77,01 | 77,15 | +0,35% | 76,81 | 77,66 | 77,15 | 76,91 | 77,15 | 3.014 | 141.938.645 |
| 25/4/2024 | 77,51 | 76,88 | -0,98% | 76,80 | 77,88 | 77,48 | 76,85 | 76,88 | 1.757 | 143.842.580 |
| 24/4/2024 | 77,00 | 77,64 | +0,40% | 76,55 | 78,34 | 77,41 | 77,64 | 77,74 | 3.515 | 198.184.238 |
| 23/4/2024 | 76,75 | 77,33 | +1,70% | 76,05 | 77,50 | 76,90 | 77,06 | 77,32 | 1.595 | 164.642.746 |
| 22/4/2024 | 76,22 | 76,04 | -0,67% | 75,84 | 77,44 | 76,33 | 76,04 | 76,77 | 4.125 | 309.620.449 |
| 19/4/2024 | 76,47 | 76,55 | +0,08% | 76,25 | 76,71 | 76,51 | 76,50 | 76,55 | 3.236 | 130.264.195 |
| 18/4/2024 | 76,53 | 76,49 | +0,16% | 76,33 | 76,80 | 76,47 | 76,48 | 76,49 | 1.037 | 134.022.497 |
| 17/4/2024 | 77,45 | 76,37 | -1,57% | 76,35 | 77,59 | 76,70 | 76,37 | 76,49 | 2.529 | 316.590.188 |
| 16/4/2024 | 78,21 | 77,59 | -0,78% | 77,34 | 78,73 | 77,84 | 77,46 | 77,59 | 3.107 | 204.662.695 |
| 15/4/2024 | 78,87 | 78,20 | -0,66% | 78,20 | 78,87 | 78,54 | 78,20 | 78,30 | 3.639 | 194.231.179 |
| 12/4/2024 | 78,71 | 78,72 | -0,19% | 78,62 | 78,98 | 78,76 | 78,72 | 78,76 | 2.718 | 195.024.145 |
| 11/4/2024 | 79,09 | 78,87 | -0,23% | 78,65 | 79,17 | 78,82 | 78,86 | 78,87 | 1.893 | 320.065.426 |
| 10/4/2024 | 79,15 | 79,05 | -0,11% | 78,80 | 79,48 | 79,09 | 79,01 | 79,05 | 4.600 | 255.019.280 |
| 9/4/2024 | 79,57 | 79,14 | -0,76% | 79,10 | 79,95 | 79,28 | 79,14 | 79,25 | 1.859 | 238.438.536 |
| 8/4/2024 | 79,26 | 79,75 | +0,96% | 79,25 | 80,12 | 79,73 | 79,67 | 79,75 | 5.342 | 437.946.067 |
| 5/4/2024 | 79,10 | 78,99 | +0,30% | 78,16 | 79,36 | 78,66 | 78,96 | 78,99 | 7.685 | 714.314.274 |
| 4/4/2024 | 79,00 | 78,75 | -0,33% | 78,66 | 79,71 | 78,99 | 78,75 | 79,13 | 5.679 | 369.594.821 |
| 3/4/2024 | 80,06 | 79,01 | -1,21% | 78,65 | 80,29 | 79,27 | 79,00 | 79,01 | 4.703 | 631.662.673 |
| 2/4/2024 | 80,70 | 79,98 | -1,12% | 79,84 | 81,00 | 80,14 | 79,98 | 80,08 | 6.045 | 414.936.154 |
| 1/4/2024 | 81,09 | 80,89 | -0,07% | 80,50 | 81,50 | 81,03 | 80,80 | 80,89 | 8.201 | 486.211.030 |
| 28/3/2024 | 81,20 | 80,95 | -7,38% | 79,69 | 82,56 | 80,98 | 80,83 | 80,95 | 8.558 | 2.195.522.034 |
| 27/3/2024 | 86,97 | 87,40 | +1,10% | 85,65 | 87,85 | 86,84 | 86,85 | 87,40 | 756 | 32.820.155 |
| 26/3/2024 | 86,96 | 86,45 | +0,51% | 85,74 | 86,96 | 86,37 | 86,43 | 86,45 | 173 | 22.266.480 |
| 25/3/2024 | 86,72 | 86,01 | -0,82% | 85,50 | 87,00 | 86,26 | 85,83 | 86,01 | 1.115 | 36.014.058 |
| 22/3/2024 | 85,50 | 86,72 | +1,44% | 84,85 | 87,77 | 86,27 | 86,38 | 86,72 | 1.576 | 55.898.675 |
| 21/3/2024 | 85,60 | 85,49 | -0,13% | 85,29 | 86,50 | 85,55 | 85,29 | 85,49 | 158 | 20.320.296 |
| 20/3/2024 | 85,78 | 85,60 | -0,33% | 85,03 | 85,89 | 85,66 | 85,53 | 85,60 | 284 | 23.205.406 |
| 19/3/2024 | 84,80 | 85,88 | -1,13% | 84,80 | 86,01 | 85,47 | 85,88 | 85,89 | 555 | 41.138.255 |
| 18/3/2024 | 86,75 | 86,86 | +0,13% | 85,35 | 86,88 | 86,50 | 86,86 | 86,87 | 765 | 27.059.668 |
| 15/3/2024 | 86,19 | 86,75 | +1,28% | 85,25 | 87,34 | 86,51 | 86,29 | 86,75 | 2.385 | 52.791.545 |
| 14/3/2024 | 85,59 | 85,65 | -0,71% | 85,26 | 85,90 | 85,59 | 85,49 | 85,64 | 117 | 11.674.585 |
| 13/3/2024 | 85,17 | 86,26 | +1,34% | 85,12 | 87,09 | 85,68 | 85,59 | 86,26 | 255 | 18.558.372 |
| 12/3/2024 | 87,45 | 85,12 | -1,12% | 84,41 | 87,45 | 86,02 | 85,12 | 85,40 | 1.915 | 58.304.983 |
| 11/3/2024 | 85,76 | 86,08 | -0,51% | 85,26 | 86,53 | 86,02 | 85,75 | 86,08 | 229 | 18.752.612 |
| 8/3/2024 | 86,78 | 86,52 | +0,39% | 86,13 | 87,30 | 86,43 | 0,00 | 0,00 | 1.727 | 50.903.657 |
| 7/3/2024 | 88,33 | 86,18 | -2,62% | 86,03 | 89,98 | 86,71 | 86,18 | 86,39 | 3.404 | 98.208.647 |
| 6/3/2024 | 87,02 | 88,50 | -0,28% | 87,02 | 89,81 | 89,01 | 88,13 | 88,50 | 560 | 37.467.451 |
| 5/3/2024 | 86,91 | 88,75 | +1,49% | 86,91 | 88,85 | 88,58 | 88,75 | 88,85 | 281 | 16.183.941 |
| 4/3/2024 | 86,30 | 87,45 | +1,33% | 86,05 | 88,59 | 87,40 | 87,22 | 87,45 | 434 | 21.886.506 |
| 1/3/2024 | 86,67 | 86,30 | +1,74% | 85,30 | 86,90 | 86,16 | 86,00 | 86,30 | 955 | 34.958.865 |
| 29/2/2024 | 86,89 | 84,82 | -2,27% | 84,36 | 87,97 | 85,27 | 84,82 | 85,18 | 2.685 | 50.524.056 |
| 28/2/2024 | 86,32 | 86,79 | -1,46% | 85,07 | 88,11 | 86,09 | 86,79 | 87,50 | 1.126 | 53.269.554 |
| 27/2/2024 | 85,98 | 88,08 | +2,42% | 85,98 | 91,06 | 88,14 | 87,83 | 88,08 | 2.553 | 91.240.790 |
| 26/2/2024 | 85,99 | 86,00 | +0,01% | 85,07 | 86,00 | 85,69 | 85,98 | 86,00 | 351 | 68.351.118 |
| 23/2/2024 | 85,00 | 85,99 | +0,63% | 84,84 | 85,99 | 85,65 | 0,00 | 0,00 | 2.084 | 41.646.612 |
| 22/2/2024 | 84,93 | 85,45 | +0,61% | 84,92 | 85,47 | 85,18 | 85,17 | 85,44 | 97 | 26.161.713 |
| 21/2/2024 | 83,90 | 84,93 | +1,23% | 83,90 | 84,94 | 84,36 | 84,50 | 84,70 | 834 | 22.026.800 |
| 20/2/2024 | 84,93 | 83,90 | -0,91% | 83,27 | 84,93 | 83,82 | 83,91 | 84,13 | 207 | 26.244.793 |
| 19/2/2024 | 85,96 | 84,67 | -1,31% | 84,06 | 85,96 | 84,59 | 84,41 | 84,67 | 320 | 30.004.806 |
| 16/2/2024 | 83,06 | 85,79 | +3,35% | 83,06 | 85,97 | 85,13 | 84,37 | 85,95 | 1.659 | 62.294.559 |
| 15/2/2024 | 82,31 | 83,01 | +0,86% | 81,75 | 84,38 | 82,90 | 83,01 | 83,42 | 1.082 | 21.116.985 |
| 14/2/2024 | 83,20 | 82,30 | -1,08% | 81,91 | 83,20 | 82,17 | 82,30 | 82,31 | 162 | 17.782.631 |
| 9/2/2024 | 82,64 | 83,20 | -0,34% | 82,25 | 83,27 | 82,71 | 0,00 | 0,00 | 209 | 14.441.224 |
| 8/2/2024 | 82,72 | 83,48 | +0,92% | 82,50 | 83,65 | 83,16 | 82,78 | 83,52 | 140 | 19.777.345 |
| 7/2/2024 | 82,47 | 82,72 | +0,34% | 82,10 | 82,75 | 82,39 | 82,42 | 82,72 | 461 | 19.807.928 |
| 6/2/2024 | 81,77 | 82,44 | +0,82% | 81,76 | 84,15 | 82,43 | 82,43 | 82,45 | 232 | 11.969.746 |
| 5/2/2024 | 82,20 | 81,77 | -0,52% | 80,96 | 82,20 | 81,71 | 81,60 | 81,98 | 181 | 24.522.650 |
| 2/2/2024 | 82,19 | 82,20 | +0,01% | 81,37 | 82,70 | 81,92 | 81,92 | 82,20 | 204 | 30.173.510 |
| 1/2/2024 | 83,70 | 82,19 | -1,80% | 80,80 | 83,90 | 82,32 | 82,03 | 82,19 | 288 | 21.874.742 |
| 31/1/2024 | 84,79 | 83,70 | -0,76% | 83,50 | 84,79 | 83,72 | 83,51 | 83,70 | 323 | 10.005.542 |
| 30/1/2024 | 85,18 | 84,34 | -1,36% | 83,90 | 85,27 | 84,47 | 83,90 | 84,34 | 529 | 29.473.519 |
| 29/1/2024 | 85,25 | 85,50 | +0,29% | 84,17 | 85,96 | 84,72 | 84,50 | 85,23 | 214 | 37.015.029 |
| 26/1/2024 | 85,01 | 85,25 | +0,29% | 84,18 | 85,96 | 85,19 | 85,25 | 85,90 | 245 | 16.501.676 |
| 25/1/2024 | 84,50 | 85,00 | +0,59% | 83,80 | 85,00 | 84,39 | 84,61 | 85,00 | 69 | 8.203.599 |
| 24/1/2024 | 83,73 | 84,50 | +0,96% | 83,73 | 85,59 | 84,75 | 84,50 | 84,69 | 271 | 22.554.273 |
| 23/1/2024 | 84,86 | 83,70 | -1,37% | 83,66 | 85,70 | 85,09 | 83,71 | 84,75 | 299 | 25.460.436 |
| 22/1/2024 | 83,45 | 84,86 | +1,02% | 83,45 | 84,86 | 84,43 | 84,86 | 84,99 | 531 | 25.001.087 |