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.
RZAK11 - FII RIZA AKN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 81,79 | 81,53 | +0,04% | 81,30 | 81,79 | 81,49 | 81,51 | 81,53 | 2.885 | 121.326.066 |
| 16/4/2025 | 81,85 | 81,50 | -0,17% | 81,36 | 81,90 | 81,57 | 81,49 | 81,50 | 2.405 | 114.880.267 |
| 15/4/2025 | 81,40 | 81,64 | -1,59% | 81,01 | 81,94 | 81,40 | 81,31 | 81,65 | 1.742 | 218.007.876 |
| 14/4/2025 | 82,26 | 82,96 | +0,86% | 82,26 | 83,19 | 82,88 | 82,95 | 82,96 | 1.663 | 191.316.267 |
| 11/4/2025 | 81,85 | 82,25 | +0,49% | 81,80 | 82,44 | 82,10 | 82,20 | 82,25 | 1.710 | 175.961.899 |
| 10/4/2025 | 81,62 | 81,85 | +0,49% | 81,55 | 82,23 | 81,77 | 81,83 | 81,85 | 799 | 107.699.611 |
| 9/4/2025 | 82,18 | 81,45 | -0,79% | 80,99 | 82,27 | 81,56 | 81,45 | 81,87 | 2.620 | 238.651.374 |
| 8/4/2025 | 82,29 | 82,10 | +0,12% | 81,90 | 82,83 | 82,19 | 81,91 | 82,10 | 1.561 | 133.251.293 |
| 7/4/2025 | 83,00 | 82,00 | -1,20% | 81,12 | 83,15 | 82,03 | 82,00 | 82,08 | 2.162 | 249.268.321 |
| 4/4/2025 | 84,40 | 83,00 | -0,32% | 82,50 | 84,40 | 83,02 | 83,00 | 83,26 | 3.465 | 159.733.092 |
| 3/4/2025 | 83,89 | 83,27 | -0,74% | 83,18 | 84,29 | 83,55 | 83,27 | 83,36 | 1.427 | 126.732.051 |
| 2/4/2025 | 83,49 | 83,89 | +1,04% | 82,94 | 84,00 | 83,22 | 83,60 | 83,89 | 2.367 | 130.325.021 |
| 1/4/2025 | 83,60 | 83,03 | +0,01% | 82,91 | 83,60 | 83,15 | 82,96 | 83,03 | 1.539 | 136.412.242 |
| 31/3/2025 | 82,75 | 83,02 | +0,51% | 82,60 | 83,50 | 83,08 | 82,76 | 83,02 | 3.001 | 217.380.465 |
| 28/3/2025 | 81,98 | 82,60 | +0,85% | 81,73 | 83,68 | 82,88 | 82,60 | 82,85 | 6.050 | 270.809.565 |
| 27/3/2025 | 81,60 | 81,90 | +0,37% | 81,22 | 81,94 | 81,69 | 81,63 | 81,90 | 4.059 | 175.603.618 |
| 26/3/2025 | 81,15 | 81,60 | +0,75% | 81,01 | 81,70 | 81,48 | 81,46 | 81,60 | 3.824 | 180.505.982 |
| 25/3/2025 | 80,88 | 80,99 | +0,38% | 80,76 | 81,20 | 81,00 | 80,91 | 80,99 | 2.128 | 183.200.303 |
| 24/3/2025 | 80,70 | 80,68 | +0,21% | 80,51 | 81,00 | 80,72 | 80,65 | 80,70 | 1.188 | 124.108.820 |
| 21/3/2025 | 80,97 | 80,51 | -0,36% | 80,30 | 81,27 | 80,64 | 80,51 | 80,70 | 3.558 | 201.265.813 |
| 20/3/2025 | 80,79 | 80,80 | +0,01% | 80,45 | 81,30 | 80,77 | 80,80 | 80,86 | 3.052 | 185.498.100 |
| 19/3/2025 | 81,74 | 80,79 | -1,42% | 80,00 | 82,30 | 80,85 | 80,72 | 80,79 | 5.496 | 413.327.354 |
| 18/3/2025 | 81,85 | 81,95 | -0,01% | 81,60 | 82,00 | 81,91 | 81,94 | 81,95 | 3.127 | 272.931.284 |
| 17/3/2025 | 82,21 | 81,96 | -0,29% | 81,84 | 82,24 | 82,03 | 81,96 | 81,99 | 3.549 | 137.958.125 |
| 14/3/2025 | 82,00 | 82,20 | +0,51% | 81,70 | 82,89 | 82,03 | 81,98 | 82,20 | 3.156 | 413.891.296 |
| 13/3/2025 | 81,75 | 81,78 | +0,17% | 81,51 | 82,00 | 81,82 | 81,77 | 81,78 | 1.248 | 116.222.229 |
| 12/3/2025 | 81,01 | 81,64 | +0,42% | 81,01 | 81,73 | 81,50 | 81,63 | 81,64 | 982 | 89.542.927 |
| 11/3/2025 | 81,16 | 81,30 | +0,43% | 80,91 | 82,00 | 81,32 | 81,30 | 81,39 | 2.647 | 153.587.867 |
| 10/3/2025 | 81,30 | 80,95 | -0,43% | 80,90 | 82,17 | 81,47 | 80,95 | 81,05 | 1.621 | 129.624.537 |
| 7/3/2025 | 80,72 | 81,30 | +1,49% | 79,71 | 81,30 | 80,49 | 81,11 | 81,30 | 1.567 | 144.448.992 |
| 6/3/2025 | 79,90 | 80,11 | +0,78% | 79,60 | 80,71 | 80,14 | 80,11 | 80,66 | 3.031 | 133.438.605 |
| 5/3/2025 | 78,75 | 79,49 | +0,94% | 78,50 | 79,98 | 79,31 | 79,00 | 79,49 | 2.009 | 135.343.648 |
| 28/2/2025 | 78,80 | 78,75 | +0,57% | 78,00 | 78,84 | 78,59 | 78,74 | 78,75 | 1.096 | 96.327.003 |
| 27/2/2025 | 77,33 | 78,30 | 0,00% | 77,19 | 78,46 | 77,95 | 77,84 | 78,30 | 3.102 | 219.397.331 |
| 26/2/2025 | 78,23 | 78,30 | +0,38% | 76,80 | 78,50 | 77,68 | 77,35 | 78,30 | 3.134 | 192.398.992 |
| 25/2/2025 | 78,10 | 78,00 | +0,01% | 77,78 | 78,10 | 77,98 | 77,80 | 78,05 | 883 | 80.985.649 |
| 24/2/2025 | 77,49 | 77,99 | +0,65% | 77,49 | 78,00 | 77,81 | 77,90 | 77,99 | 2.127 | 134.423.596 |
| 21/2/2025 | 76,96 | 77,49 | +0,69% | 76,96 | 77,50 | 77,20 | 77,36 | 77,49 | 1.718 | 117.783.524 |
| 20/2/2025 | 76,72 | 76,96 | +0,31% | 76,57 | 77,00 | 76,77 | 76,87 | 76,96 | 4.616 | 107.439.684 |
| 19/2/2025 | 76,61 | 76,72 | +0,14% | 76,05 | 76,94 | 76,58 | 76,72 | 76,73 | 2.100 | 165.808.720 |
| 18/2/2025 | 76,30 | 76,61 | +0,41% | 76,30 | 76,93 | 76,63 | 76,61 | 76,70 | 2.127 | 141.362.253 |
| 17/2/2025 | 76,29 | 76,30 | -1,52% | 75,51 | 76,96 | 76,21 | 76,30 | 76,36 | 5.666 | 319.608.017 |
| 14/2/2025 | 77,41 | 77,48 | +0,94% | 76,90 | 77,49 | 77,28 | 77,37 | 77,48 | 2.588 | 148.648.205 |
| 13/2/2025 | 77,06 | 76,76 | -0,39% | 76,75 | 77,36 | 76,98 | 76,76 | 77,00 | 3.882 | 124.142.983 |
| 12/2/2025 | 76,99 | 77,06 | +0,09% | 76,90 | 77,28 | 77,10 | 77,06 | 77,15 | 1.241 | 94.665.440 |
| 11/2/2025 | 76,80 | 76,99 | +0,25% | 76,35 | 77,00 | 76,67 | 76,80 | 76,99 | 2.467 | 144.833.567 |
| 10/2/2025 | 76,21 | 76,80 | -0,26% | 76,21 | 77,27 | 76,81 | 76,71 | 76,80 | 1.905 | 119.526.105 |
| 7/2/2025 | 76,07 | 77,00 | +0,54% | 76,06 | 77,00 | 76,52 | 76,90 | 77,00 | 2.932 | 143.958.933 |
| 6/2/2025 | 76,27 | 76,59 | +0,42% | 76,05 | 76,80 | 76,40 | 76,44 | 76,59 | 4.129 | 100.509.035 |
| 5/2/2025 | 76,81 | 76,27 | -0,70% | 75,58 | 77,47 | 76,39 | 76,27 | 76,28 | 1.896 | 143.332.721 |
| 4/2/2025 | 76,18 | 76,81 | +0,83% | 76,17 | 76,98 | 76,58 | 76,53 | 76,81 | 1.967 | 86.882.936 |
| 3/2/2025 | 76,87 | 76,18 | -0,90% | 76,11 | 76,98 | 76,49 | 76,18 | 76,25 | 2.916 | 155.327.748 |
| 31/1/2025 | 75,42 | 76,87 | +2,36% | 75,20 | 76,89 | 76,33 | 76,80 | 76,87 | 1.392 | 118.941.129 |
| 30/1/2025 | 73,83 | 75,10 | +1,71% | 73,63 | 75,24 | 74,45 | 74,96 | 75,10 | 2.022 | 169.804.012 |
| 29/1/2025 | 73,40 | 73,84 | +0,44% | 72,70 | 73,92 | 73,34 | 73,80 | 73,84 | 1.535 | 121.777.026 |
| 28/1/2025 | 74,89 | 73,52 | -1,83% | 72,67 | 75,22 | 74,20 | 73,52 | 73,60 | 1.769 | 152.085.446 |
| 27/1/2025 | 75,45 | 74,89 | -0,74% | 74,55 | 75,45 | 75,10 | 74,89 | 75,24 | 2.153 | 276.486.775 |
| 24/1/2025 | 75,47 | 75,45 | +0,71% | 74,86 | 75,51 | 75,21 | 75,19 | 75,45 | 1.830 | 86.349.390 |
| 23/1/2025 | 76,47 | 74,92 | -1,55% | 74,75 | 76,74 | 75,61 | 74,92 | 75,00 | 4.961 | 173.149.104 |
| 22/1/2025 | 76,12 | 76,10 | -0,03% | 75,83 | 76,57 | 76,11 | 76,01 | 76,10 | 2.485 | 114.256.264 |
| 21/1/2025 | 76,79 | 76,12 | -0,87% | 75,80 | 77,20 | 76,31 | 75,81 | 76,11 | 2.809 | 159.871.845 |
| 20/1/2025 | 76,91 | 76,79 | -0,16% | 76,50 | 77,34 | 76,81 | 76,61 | 76,79 | 2.667 | 103.705.756 |
| 17/1/2025 | 77,44 | 76,91 | -0,68% | 75,80 | 77,44 | 76,57 | 76,72 | 76,91 | 2.739 | 153.569.408 |
| 16/1/2025 | 78,23 | 77,44 | -3,20% | 76,68 | 78,60 | 77,32 | 77,43 | 77,44 | 4.633 | 348.620.143 |
| 15/1/2025 | 78,00 | 80,00 | +2,56% | 77,74 | 80,00 | 78,51 | 79,05 | 80,00 | 1.851 | 280.802.233 |
| 14/1/2025 | 77,43 | 78,00 | -0,19% | 76,84 | 78,02 | 77,57 | 77,65 | 78,00 | 2.522 | 129.357.556 |
| 13/1/2025 | 77,60 | 78,15 | -0,18% | 76,90 | 78,29 | 77,75 | 77,50 | 78,15 | 3.465 | 140.831.990 |
| 10/1/2025 | 77,50 | 78,29 | +0,81% | 77,03 | 78,29 | 77,48 | 77,51 | 78,29 | 1.753 | 117.524.263 |
| 9/1/2025 | 77,15 | 77,66 | +0,66% | 77,01 | 78,00 | 77,58 | 77,66 | 77,70 | 3.271 | 150.026.533 |
| 8/1/2025 | 77,00 | 77,15 | +0,19% | 76,12 | 77,48 | 77,01 | 77,15 | 77,35 | 1.269 | 90.574.048 |
| 7/1/2025 | 77,17 | 77,00 | -0,16% | 76,12 | 77,53 | 76,98 | 76,99 | 77,00 | 3.092 | 133.241.436 |
| 6/1/2025 | 77,20 | 77,12 | -0,10% | 76,41 | 77,30 | 76,83 | 77,00 | 77,12 | 3.450 | 120.961.381 |
| 3/1/2025 | 76,17 | 77,20 | +0,52% | 76,17 | 77,30 | 76,88 | 77,16 | 77,20 | 1.047 | 70.314.445 |
| 2/1/2025 | 77,17 | 76,80 | -0,25% | 76,03 | 77,25 | 76,61 | 76,66 | 76,80 | 1.866 | 142.753.330 |
| 30/12/2024 | 76,26 | 76,99 | +1,00% | 76,25 | 77,18 | 76,88 | 76,97 | 76,99 | 1.658 | 78.341.999 |
| 27/12/2024 | 74,50 | 76,23 | +2,32% | 74,05 | 76,72 | 76,17 | 76,23 | 76,55 | 2.390 | 119.014.290 |
| 26/12/2024 | 72,99 | 74,50 | +2,07% | 72,10 | 74,97 | 73,94 | 74,47 | 74,59 | 5.591 | 159.625.127 |
| 23/12/2024 | 71,14 | 72,99 | +2,50% | 70,74 | 73,80 | 72,04 | 72,03 | 73,00 | 4.241 | 228.659.152 |
| 20/12/2024 | 69,90 | 71,21 | +2,01% | 69,48 | 71,21 | 70,58 | 70,25 | 71,21 | 5.829 | 192.438.972 |
| 19/12/2024 | 70,00 | 69,81 | -0,27% | 68,01 | 70,63 | 69,32 | 69,81 | 70,07 | 6.539 | 263.243.008 |
| 18/12/2024 | 70,00 | 70,00 | -0,30% | 68,51 | 71,12 | 70,35 | 68,58 | 69,98 | 5.126 | 378.922.356 |
| 17/12/2024 | 70,49 | 70,21 | -0,40% | 69,75 | 70,49 | 70,08 | 69,71 | 70,21 | 3.402 | 194.909.139 |
| 16/12/2024 | 71,50 | 70,49 | -3,24% | 70,33 | 71,71 | 71,05 | 70,39 | 70,49 | 4.739 | 267.867.414 |
| 13/12/2024 | 71,45 | 72,85 | +1,86% | 71,16 | 73,25 | 72,31 | 72,73 | 72,85 | 5.460 | 335.697.850 |
| 12/12/2024 | 71,90 | 71,52 | -0,17% | 71,02 | 72,26 | 71,61 | 71,52 | 71,55 | 4.481 | 212.645.321 |
| 11/12/2024 | 72,85 | 71,64 | -1,66% | 71,00 | 72,85 | 72,04 | 71,64 | 71,74 | 6.036 | 236.982.277 |
| 10/12/2024 | 74,05 | 72,85 | -1,62% | 72,23 | 74,71 | 73,11 | 72,85 | 72,87 | 5.721 | 338.482.814 |
| 9/12/2024 | 75,89 | 74,05 | -2,42% | 74,03 | 75,99 | 74,75 | 74,05 | 74,18 | 6.533 | 280.104.754 |
| 6/12/2024 | 75,00 | 75,89 | +1,19% | 74,90 | 76,64 | 75,67 | 75,42 | 75,89 | 3.957 | 250.724.606 |
| 5/12/2024 | 76,11 | 75,00 | -1,46% | 74,06 | 76,30 | 74,87 | 75,00 | 75,64 | 7.717 | 376.613.045 |
| 4/12/2024 | 77,00 | 76,11 | -1,55% | 76,00 | 77,28 | 76,43 | 76,11 | 76,17 | 4.667 | 203.481.615 |
| 3/12/2024 | 78,12 | 77,31 | -1,01% | 77,00 | 78,56 | 77,64 | 77,05 | 77,31 | 4.044 | 194.746.296 |
| 2/12/2024 | 79,00 | 78,10 | -0,51% | 78,01 | 79,00 | 78,47 | 78,10 | 78,42 | 6.182 | 181.689.236 |
| 29/11/2024 | 78,56 | 78,50 | -0,08% | 78,00 | 79,00 | 78,21 | 78,50 | 79,00 | 2.939 | 146.229.251 |
| 28/11/2024 | 78,50 | 78,56 | -0,54% | 78,15 | 78,98 | 78,55 | 78,24 | 78,56 | 2.053 | 171.563.699 |
| 27/11/2024 | 79,59 | 78,99 | -0,68% | 78,70 | 79,99 | 79,12 | 78,81 | 78,99 | 3.998 | 175.318.179 |
| 26/11/2024 | 78,85 | 79,53 | +0,89% | 78,85 | 79,53 | 79,12 | 79,34 | 79,53 | 1.288 | 129.476.412 |
| 25/11/2024 | 78,99 | 78,83 | -0,20% | 78,53 | 79,46 | 78,88 | 78,83 | 79,35 | 3.704 | 217.002.703 |
| 22/11/2024 | 78,41 | 78,99 | +0,62% | 78,41 | 79,76 | 78,97 | 78,84 | 78,99 | 2.768 | 169.342.764 |
| 21/11/2024 | 78,60 | 78,50 | -0,08% | 78,26 | 78,95 | 78,61 | 78,50 | 78,63 | 2.182 | 133.590.785 |
| 19/11/2024 | 78,21 | 78,56 | +0,09% | 78,11 | 78,72 | 78,40 | 78,30 | 78,56 | 3.821 | 142.214.324 |
| 18/11/2024 | 78,60 | 78,49 | -0,88% | 77,75 | 79,78 | 78,59 | 78,36 | 78,49 | 3.743 | 220.906.769 |
| 14/11/2024 | 79,30 | 79,19 | -0,14% | 79,10 | 79,60 | 79,25 | 79,19 | 79,29 | 5.396 | 152.865.889 |
| 13/11/2024 | 80,10 | 79,30 | -0,91% | 79,05 | 80,28 | 79,50 | 79,30 | 79,34 | 4.634 | 200.367.416 |
| 12/11/2024 | 80,70 | 80,03 | -0,21% | 79,76 | 80,70 | 80,21 | 80,03 | 80,35 | 3.148 | 136.005.077 |
| 11/11/2024 | 80,49 | 80,20 | -0,36% | 80,15 | 80,71 | 80,39 | 80,20 | 80,65 | 1.346 | 185.814.603 |
| 8/11/2024 | 80,80 | 80,49 | -0,37% | 78,85 | 80,80 | 80,16 | 79,51 | 80,49 | 6.643 | 321.643.212 |
| 7/11/2024 | 79,75 | 80,79 | +1,24% | 79,65 | 80,79 | 80,18 | 80,20 | 80,79 | 2.015 | 130.488.356 |
| 6/11/2024 | 79,55 | 79,80 | +0,31% | 79,00 | 80,39 | 79,68 | 79,80 | 79,97 | 4.660 | 183.412.317 |
| 5/11/2024 | 79,17 | 79,55 | +0,47% | 79,00 | 79,84 | 79,31 | 79,55 | 79,84 | 4.510 | 221.298.572 |
| 4/11/2024 | 78,50 | 79,18 | +0,81% | 78,19 | 79,18 | 78,80 | 79,03 | 79,10 | 2.602 | 177.619.364 |
| 1/11/2024 | 78,10 | 78,54 | +0,41% | 77,92 | 78,54 | 78,21 | 78,17 | 78,54 | 1.750 | 153.011.980 |
| 31/10/2024 | 78,06 | 78,22 | +0,24% | 78,00 | 78,69 | 78,37 | 78,22 | 78,29 | 2.242 | 133.777.343 |
| 30/10/2024 | 78,12 | 78,03 | -0,12% | 77,89 | 78,34 | 78,06 | 78,03 | 78,19 | 3.807 | 120.089.970 |
| 29/10/2024 | 78,20 | 78,12 | +0,04% | 77,70 | 78,38 | 78,07 | 78,01 | 78,12 | 3.318 | 124.489.182 |
| 28/10/2024 | 77,62 | 78,09 | +0,12% | 77,52 | 78,40 | 78,02 | 78,02 | 78,09 | 3.847 | 157.405.944 |
| 25/10/2024 | 78,00 | 78,00 | 0,00% | 77,20 | 78,00 | 77,69 | 77,23 | 77,99 | 3.490 | 105.893.349 |
| 24/10/2024 | 77,74 | 78,00 | +0,42% | 76,50 | 78,02 | 77,09 | 77,98 | 78,00 | 8.370 | 272.984.085 |
| 23/10/2024 | 78,55 | 77,67 | -1,77% | 77,61 | 79,00 | 77,98 | 77,67 | 77,80 | 4.518 | 181.953.181 |
| 22/10/2024 | 79,59 | 79,07 | -0,42% | 78,15 | 79,59 | 78,83 | 78,93 | 79,07 | 5.546 | 163.188.136 |
| 21/10/2024 | 78,56 | 79,40 | +0,14% | 78,56 | 79,59 | 79,19 | 79,20 | 79,40 | 7.990 | 221.869.173 |
| 18/10/2024 | 79,39 | 79,29 | +0,25% | 78,03 | 79,39 | 78,70 | 78,86 | 79,29 | 7.058 | 184.538.313 |
| 17/10/2024 | 78,64 | 79,09 | +0,67% | 78,10 | 79,50 | 78,69 | 78,78 | 79,09 | 8.845 | 177.288.721 |
| 16/10/2024 | 77,90 | 78,56 | +0,52% | 77,77 | 78,64 | 78,17 | 78,24 | 78,56 | 7.851 | 245.390.035 |
| 15/10/2024 | 77,61 | 78,15 | -1,08% | 77,01 | 78,25 | 77,90 | 78,12 | 78,15 | 9.313 | 347.456.299 |
| 14/10/2024 | 79,01 | 79,00 | 0,00% | 78,82 | 79,50 | 78,62 | 79,00 | 79,12 | 4.797 | 503.788.348 |
| 11/10/2024 | 78,90 | 79,00 | -0,08% | 78,67 | 79,19 | 78,90 | 79,00 | 79,03 | 6.111 | 251.148.920 |
| 10/10/2024 | 78,80 | 79,06 | +0,24% | 78,80 | 79,15 | 78,87 | 78,92 | 79,06 | 2.328 | 198.839.569 |
| 9/10/2024 | 78,94 | 78,87 | -0,14% | 78,45 | 78,95 | 78,78 | 78,81 | 78,87 | 1.632 | 149.905.532 |
| 8/10/2024 | 78,97 | 78,98 | +0,01% | 78,38 | 79,28 | 78,74 | 78,65 | 78,98 | 2.052 | 177.513.608 |
| 7/10/2024 | 78,30 | 78,97 | +0,87% | 77,95 | 79,00 | 78,36 | 78,79 | 78,97 | 10.048 | 539.157.854 |
| 4/10/2024 | 77,38 | 78,29 | +1,22% | 77,38 | 78,29 | 78,04 | 78,23 | 78,29 | 5.173 | 266.637.890 |
| 3/10/2024 | 77,52 | 77,35 | -0,19% | 77,12 | 77,80 | 77,27 | 77,26 | 77,35 | 2.615 | 187.887.220 |
| 2/10/2024 | 78,00 | 77,50 | -1,39% | 77,23 | 78,49 | 77,50 | 77,50 | 77,60 | 8.891 | 481.340.147 |
| 1/10/2024 | 78,75 | 78,59 | -0,44% | 78,33 | 78,92 | 78,56 | 78,42 | 78,44 | 3.614 | 243.651.202 |
| 30/9/2024 | 79,00 | 78,94 | -0,69% | 78,60 | 79,41 | 78,88 | 78,90 | 78,94 | 1.530 | 132.912.756 |
| 26/9/2024 | 79,87 | 79,49 | -0,44% | 79,00 | 80,00 | 79,32 | 79,11 | 79,49 | 5.678 | 283.793.305 |
| 25/9/2024 | 80,20 | 79,84 | -0,45% | 79,80 | 80,55 | 80,13 | 79,84 | 79,99 | 4.591 | 246.720.838 |
| 24/9/2024 | 80,02 | 80,20 | 0,00% | 80,01 | 80,89 | 80,24 | 80,19 | 80,20 | 3.538 | 165.097.662 |
| 23/9/2024 | 80,00 | 80,20 | -0,14% | 79,88 | 80,71 | 80,21 | 80,13 | 80,20 | 5.829 | 223.937.070 |
| 20/9/2024 | 80,83 | 80,31 | -0,37% | 80,15 | 81,29 | 80,86 | 80,31 | 80,41 | 3.890 | 327.656.539 |
| 19/9/2024 | 81,00 | 80,61 | -0,48% | 80,54 | 81,09 | 80,68 | 80,61 | 80,79 | 2.415 | 598.224.474 |
| 18/9/2024 | 81,02 | 81,00 | -0,59% | 80,50 | 81,48 | 80,86 | 81,00 | 81,10 | 5.281 | 302.873.936 |
| 17/9/2024 | 81,60 | 81,48 | -0,15% | 80,76 | 81,60 | 81,05 | 81,32 | 81,48 | 7.434 | 394.710.162 |
| 16/9/2024 | 81,85 | 81,60 | -1,59% | 81,21 | 81,98 | 81,56 | 81,53 | 81,60 | 5.082 | 692.920.966 |
| 13/9/2024 | 83,43 | 82,92 | -0,61% | 82,46 | 84,05 | 83,30 | 82,90 | 82,92 | 4.290 | 312.716.229 |
| 12/9/2024 | 83,20 | 83,43 | +0,06% | 83,15 | 83,50 | 83,41 | 83,40 | 83,43 | 3.263 | 148.083.077 |
| 11/9/2024 | 83,37 | 83,38 | +0,01% | 83,00 | 83,47 | 83,19 | 83,21 | 83,38 | 1.274 | 112.215.464 |
| 10/9/2024 | 83,39 | 83,37 | -0,06% | 83,10 | 83,45 | 83,29 | 83,37 | 83,42 | 2.119 | 134.648.514 |
| 9/9/2024 | 83,38 | 83,42 | +0,39% | 83,24 | 83,50 | 83,39 | 83,39 | 83,42 | 1.163 | 188.540.850 |
| 6/9/2024 | 83,36 | 83,10 | +0,18% | 83,00 | 83,38 | 83,18 | 83,10 | 83,25 | 1.651 | 170.766.484 |
| 5/9/2024 | 82,89 | 82,95 | +0,06% | 82,82 | 83,11 | 82,98 | 82,95 | 82,96 | 2.769 | 96.369.553 |
| 4/9/2024 | 83,10 | 82,90 | -0,26% | 82,71 | 83,25 | 82,97 | 82,90 | 82,92 | 4.295 | 244.183.213 |
| 3/9/2024 | 82,81 | 83,12 | +0,58% | 82,55 | 83,26 | 83,03 | 82,91 | 83,12 | 6.273 | 215.093.338 |
| 2/9/2024 | 82,43 | 82,64 | +0,25% | 82,32 | 82,92 | 82,59 | 82,64 | 82,78 | 3.840 | 153.554.869 |
| 30/8/2024 | 82,50 | 82,43 | +0,01% | 82,25 | 82,75 | 82,46 | 82,43 | 82,50 | 3.104 | 204.230.890 |
| 29/8/2024 | 82,30 | 82,42 | +0,21% | 82,08 | 82,53 | 82,36 | 82,42 | 82,46 | 1.925 | 141.154.086 |
| 28/8/2024 | 82,28 | 82,25 | -0,35% | 82,23 | 82,50 | 82,34 | 82,25 | 82,35 | 1.505 | 191.902.656 |
| 27/8/2024 | 82,42 | 82,54 | +0,15% | 82,40 | 82,62 | 82,44 | 82,41 | 82,54 | 2.512 | 182.945.401 |
| 26/8/2024 | 82,49 | 82,42 | -0,24% | 82,26 | 82,65 | 82,42 | 82,42 | 82,53 | 3.225 | 184.818.443 |
| 23/8/2024 | 82,25 | 82,62 | +0,45% | 82,25 | 82,67 | 82,48 | 82,60 | 82,62 | 4.633 | 147.448.459 |
| 22/8/2024 | 82,39 | 82,25 | -0,13% | 82,06 | 82,57 | 82,38 | 82,20 | 82,25 | 1.864 | 373.442.099 |
| 21/8/2024 | 82,23 | 82,36 | +0,17% | 82,08 | 82,42 | 82,27 | 82,22 | 82,35 | 2.597 | 294.452.580 |
| 20/8/2024 | 82,16 | 82,22 | +0,06% | 82,00 | 82,30 | 82,18 | 82,19 | 82,23 | 3.335 | 196.768.470 |
| 19/8/2024 | 82,10 | 82,17 | -0,40% | 82,03 | 82,45 | 82,17 | 82,12 | 82,16 | 2.656 | 279.436.199 |
| 16/8/2024 | 82,25 | 82,50 | +0,27% | 82,20 | 82,63 | 82,24 | 82,49 | 82,50 | 5.505 | 343.039.541 |
| 15/8/2024 | 82,10 | 82,28 | -1,46% | 81,80 | 82,33 | 82,10 | 82,26 | 82,28 | 1.973 | 213.256.774 |
| 14/8/2024 | 83,08 | 83,50 | +0,72% | 82,90 | 83,55 | 83,14 | 83,50 | 83,51 | 2.618 | 350.111.731 |
| 13/8/2024 | 83,17 | 82,90 | -0,34% | 82,72 | 83,35 | 83,06 | 82,90 | 83,09 | 2.889 | 237.174.806 |
| 12/8/2024 | 82,89 | 83,18 | +0,35% | 82,80 | 83,20 | 82,86 | 83,17 | 83,18 | 1.763 | 249.079.402 |
| 9/8/2024 | 82,76 | 82,89 | +0,16% | 82,53 | 83,02 | 82,74 | 82,82 | 82,89 | 4.603 | 182.808.643 |
| 8/8/2024 | 82,82 | 82,76 | -0,29% | 82,60 | 83,00 | 82,74 | 82,70 | 82,76 | 2.244 | 232.427.986 |
| 7/8/2024 | 83,17 | 83,00 | -0,22% | 82,81 | 83,43 | 82,90 | 82,96 | 83,00 | 3.151 | 241.075.866 |
| 6/8/2024 | 83,39 | 83,18 | -0,50% | 82,95 | 83,50 | 83,12 | 83,00 | 83,18 | 2.931 | 162.803.145 |
| 5/8/2024 | 83,34 | 83,60 | +0,31% | 82,82 | 83,83 | 83,29 | 83,44 | 83,60 | 99 | 412.361.437 |
| 2/8/2024 | 83,02 | 83,34 | +0,37% | 82,70 | 83,99 | 83,34 | 83,34 | 83,50 | 8.254 | 533.624.078 |
| 1/8/2024 | 82,78 | 83,03 | +0,30% | 82,71 | 83,20 | 82,74 | 83,03 | 83,10 | 6.493 | 393.784.402 |
| 31/7/2024 | 82,52 | 82,78 | -0,07% | 82,30 | 83,13 | 82,86 | 82,78 | 83,00 | 2.311 | 205.765.112 |
| 30/7/2024 | 82,50 | 82,84 | -0,01% | 82,42 | 82,84 | 82,47 | 82,65 | 82,84 | 4.355 | 219.677.884 |
| 29/7/2024 | 82,72 | 82,85 | +0,18% | 82,71 | 83,06 | 82,51 | 82,71 | 82,85 | 4.684 | 257.278.136 |
| 26/7/2024 | 82,65 | 82,70 | -0,27% | 82,62 | 83,07 | 82,86 | 82,70 | 82,75 | 3.259 | 156.268.543 |
| 25/7/2024 | 83,18 | 82,92 | -0,10% | 82,71 | 83,18 | 82,95 | 82,87 | 82,92 | 2.109 | 86.878.020 |
| 24/7/2024 | 82,78 | 83,00 | +0,27% | 82,75 | 83,19 | 82,94 | 82,96 | 83,00 | 3.590 | 166.530.780 |
| 23/7/2024 | 83,11 | 82,78 | -0,41% | 82,46 | 83,19 | 82,88 | 82,77 | 82,95 | 3.874 | 174.583.245 |
| 22/7/2024 | 83,20 | 83,12 | -0,02% | 82,55 | 83,20 | 82,84 | 82,87 | 83,12 | 7.192 | 297.958.621 |
| 19/7/2024 | 83,19 | 83,14 | +0,31% | 82,88 | 83,20 | 83,08 | 83,09 | 83,14 | 1.942 | 108.394.543 |
| 18/7/2024 | 83,15 | 82,88 | -0,34% | 82,81 | 83,19 | 82,99 | 82,89 | 83,18 | 2.448 | 162.901.822 |
| 17/7/2024 | 83,20 | 83,16 | -0,05% | 82,82 | 83,20 | 83,11 | 83,15 | 83,16 | 2.128 | 246.315.583 |
| 16/7/2024 | 82,81 | 83,20 | +0,46% | 82,66 | 83,20 | 82,91 | 83,00 | 83,20 | 2.406 | 143.985.278 |
| 15/7/2024 | 82,90 | 82,82 | -1,38% | 82,46 | 82,99 | 82,79 | 82,80 | 82,82 | 8.750 | 269.181.271 |
| 12/7/2024 | 83,80 | 83,98 | +0,21% | 83,44 | 84,00 | 83,85 | 83,97 | 83,98 | 1.761 | 216.024.477 |
| 11/7/2024 | 83,92 | 83,80 | -0,14% | 83,20 | 83,92 | 83,67 | 83,74 | 83,80 | 2.539 | 220.544.515 |
| 10/7/2024 | 83,40 | 83,92 | +0,56% | 83,33 | 83,92 | 83,59 | 83,81 | 83,92 | 1.789 | 165.159.734 |
| 9/7/2024 | 83,12 | 83,45 | -0,16% | 83,10 | 83,54 | 83,40 | 83,31 | 83,45 | 1.598 | 132.852.697 |
| 8/7/2024 | 83,78 | 83,58 | -0,04% | 83,41 | 83,79 | 83,41 | 83,58 | 83,60 | 6.559 | 331.358.476 |
| 5/7/2024 | 83,49 | 83,61 | +0,13% | 83,23 | 83,90 | 83,38 | 83,61 | 83,85 | 3.091 | 483.199.995 |
| 4/7/2024 | 82,97 | 83,50 | +0,66% | 82,80 | 83,53 | 83,33 | 83,46 | 83,50 | 2.951 | 124.375.956 |
| 3/7/2024 | 82,96 | 82,95 | +0,70% | 82,17 | 83,30 | 82,94 | 82,95 | 83,08 | 4.987 | 151.970.453 |
| 2/7/2024 | 82,90 | 82,37 | -0,79% | 81,90 | 83,00 | 82,55 | 82,37 | 82,91 | 5.939 | 248.296.132 |
| 1/7/2024 | 82,70 | 83,03 | +0,40% | 82,50 | 83,61 | 82,81 | 83,03 | 83,15 | 4.674 | 243.999.785 |
| 28/6/2024 | 82,04 | 82,70 | +0,67% | 81,89 | 82,77 | 82,38 | 82,70 | 82,75 | 4.347 | 267.546.306 |
| 27/6/2024 | 81,93 | 82,15 | -0,28% | 81,93 | 82,34 | 81,95 | 82,10 | 82,15 | 4.845 | 365.693.036 |
| 26/6/2024 | 82,15 | 82,38 | +0,28% | 81,70 | 82,90 | 81,86 | 82,03 | 82,38 | 4.061 | 367.168.913 |
| 25/6/2024 | 82,26 | 82,15 | -0,56% | 81,76 | 82,48 | 82,08 | 82,10 | 82,15 | 3.059 | 185.683.074 |
| 24/6/2024 | 83,50 | 82,61 | -1,07% | 81,00 | 83,50 | 82,24 | 82,17 | 82,61 | 7.622 | 465.585.784 |
| 21/6/2024 | 83,20 | 83,50 | +0,36% | 83,10 | 83,79 | 83,63 | 83,28 | 83,50 | 3.754 | 213.527.861 |
| 20/6/2024 | 82,89 | 83,20 | +0,47% | 82,52 | 83,32 | 83,01 | 83,11 | 83,20 | 2.220 | 154.219.329 |
| 19/6/2024 | 82,25 | 82,81 | +0,77% | 82,25 | 82,91 | 82,77 | 82,68 | 82,81 | 3.783 | 157.766.041 |
| 18/6/2024 | 82,25 | 82,18 | -0,25% | 82,01 | 82,98 | 82,50 | 82,11 | 82,18 | 6.143 | 328.194.070 |
| 17/6/2024 | 82,00 | 82,39 | -2,24% | 81,70 | 82,88 | 82,28 | 82,35 | 82,39 | 4.953 | 349.584.705 |
| 14/6/2024 | 83,89 | 84,28 | +0,99% | 83,46 | 84,30 | 84,03 | 84,19 | 84,28 | 5.054 | 386.761.661 |
| 13/6/2024 | 83,30 | 83,45 | -0,07% | 83,20 | 84,10 | 83,62 | 83,45 | 83,67 | 3.058 | 226.963.170 |
| 12/6/2024 | 84,22 | 83,51 | -0,84% | 83,20 | 84,50 | 83,73 | 83,51 | 83,53 | 5.528 | 227.822.456 |
| 11/6/2024 | 83,73 | 84,22 | +0,63% | 83,39 | 84,53 | 84,08 | 83,95 | 84,22 | 5.292 | 263.512.680 |
| 10/6/2024 | 82,30 | 83,69 | +1,90% | 82,29 | 83,77 | 83,31 | 83,68 | 83,69 | 9.626 | 482.322.318 |
| 7/6/2024 | 82,35 | 82,13 | +0,04% | 80,81 | 82,85 | 81,76 | 82,02 | 82,13 | 609 | 1.044.515.634 |
| 6/6/2024 | 83,33 | 82,10 | -1,44% | 81,57 | 84,38 | 82,21 | 82,10 | 82,17 | 9.772 | 854.253.668 |
| 5/6/2024 | 84,80 | 83,30 | -1,77% | 82,79 | 85,41 | 83,56 | 83,30 | 83,40 | 9.094 | 738.353.540 |
| 4/6/2024 | 84,50 | 84,80 | -0,29% | 84,20 | 85,25 | 84,70 | 84,80 | 85,02 | 3.440 | 188.777.993 |
| 3/6/2024 | 84,85 | 85,05 | +0,66% | 84,48 | 85,09 | 84,84 | 85,01 | 85,05 | 5.169 | 269.267.063 |
| 31/5/2024 | 84,93 | 84,49 | -0,52% | 84,05 | 85,18 | 84,82 | 84,45 | 84,49 | 3.302 | 239.421.967 |
| 29/5/2024 | 84,90 | 84,93 | -0,27% | 84,64 | 85,19 | 84,93 | 84,93 | 85,04 | 2.151 | 126.133.359 |
| 28/5/2024 | 85,19 | 85,16 | +0,04% | 85,00 | 85,20 | 85,02 | 85,16 | 85,17 | 4.671 | 347.422.434 |
| 27/5/2024 | 85,23 | 85,13 | -0,12% | 85,01 | 85,41 | 85,15 | 85,13 | 85,14 | 3.805 | 176.551.551 |
| 24/5/2024 | 85,40 | 85,23 | -0,16% | 85,18 | 85,56 | 85,32 | 85,23 | 85,34 | 5.598 | 151.802.803 |
| 23/5/2024 | 85,70 | 85,37 | -0,20% | 85,01 | 85,70 | 85,35 | 85,20 | 85,37 | 4.221 | 193.103.810 |
| 22/5/2024 | 85,62 | 85,54 | -0,09% | 85,40 | 85,65 | 85,47 | 85,49 | 85,54 | 2.845 | 170.126.253 |
| 21/5/2024 | 85,55 | 85,62 | +0,07% | 85,36 | 85,70 | 85,48 | 85,39 | 85,59 | 3.113 | 185.883.664 |
| 20/5/2024 | 85,78 | 85,56 | -0,23% | 85,32 | 85,96 | 85,59 | 85,46 | 85,56 | 4.644 | 272.956.947 |
| 17/5/2024 | 85,69 | 85,76 | +0,42% | 84,99 | 86,13 | 85,76 | 85,67 | 85,76 | 4.518 | 1.040.703.533 |
| 16/5/2024 | 86,30 | 85,40 | -2,14% | 84,50 | 86,48 | 85,75 | 85,40 | 85,47 | 3.808 | 260.183.303 |
| 15/5/2024 | 87,62 | 87,27 | -0,10% | 87,12 | 87,80 | 87,39 | 87,26 | 87,27 | 4.509 | 362.978.616 |
| 14/5/2024 | 87,79 | 87,36 | -0,33% | 87,27 | 87,80 | 87,38 | 87,36 | 87,38 | 2.702 | 175.038.369 |
| 13/5/2024 | 87,50 | 87,65 | -0,01% | 87,20 | 87,65 | 87,33 | 87,58 | 87,65 | 3.626 | 189.741.276 |
| 10/5/2024 | 87,08 | 87,66 | +0,79% | 87,00 | 87,69 | 87,35 | 87,50 | 87,66 | 4.429 | 213.689.512 |
| 9/5/2024 | 87,00 | 86,97 | +0,21% | 86,76 | 87,50 | 86,99 | 86,97 | 86,99 | 2.259 | 164.868.588 |
| 8/5/2024 | 86,92 | 86,79 | +0,06% | 86,69 | 87,17 | 86,83 | 86,71 | 86,79 | 3.563 | 201.743.520 |
| 7/5/2024 | 86,87 | 86,74 | -0,06% | 86,51 | 87,09 | 86,76 | 86,74 | 86,76 | 2.568 | 169.221.240 |
| 6/5/2024 | 86,85 | 86,79 | -0,07% | 86,57 | 87,04 | 86,79 | 86,79 | 86,89 | 530 | 266.633.976 |
| 3/5/2024 | 86,58 | 86,85 | +0,74% | 85,79 | 86,85 | 86,14 | 86,41 | 86,85 | 8.441 | 357.511.270 |
| 2/5/2024 | 86,29 | 86,21 | +0,10% | 86,11 | 86,85 | 86,43 | 86,21 | 86,38 | 3.985 | 158.989.522 |
| 30/4/2024 | 86,15 | 86,12 | +0,17% | 86,10 | 86,66 | 86,41 | 86,12 | 86,29 | 4.102 | 167.569.700 |
| 29/4/2024 | 85,80 | 85,97 | +0,28% | 85,74 | 86,52 | 86,12 | 85,80 | 85,97 | 5.319 | 217.746.788 |
| 26/4/2024 | 85,16 | 85,73 | +0,68% | 85,16 | 86,00 | 85,63 | 85,62 | 85,93 | 4.832 | 235.642.882 |
| 25/4/2024 | 87,00 | 85,15 | -2,13% | 85,01 | 87,34 | 85,86 | 85,15 | 85,37 | 5.740 | 437.827.094 |
| 24/4/2024 | 87,29 | 87,00 | -0,03% | 86,94 | 87,36 | 87,12 | 87,00 | 87,11 | 3.693 | 160.870.484 |
| 23/4/2024 | 87,50 | 87,03 | -0,42% | 86,95 | 87,54 | 87,25 | 87,03 | 87,29 | 7.013 | 206.012.177 |
| 22/4/2024 | 87,50 | 87,40 | -0,43% | 87,20 | 87,84 | 87,46 | 87,39 | 87,40 | 3.508 | 150.949.236 |
| 19/4/2024 | 87,27 | 87,78 | +0,72% | 87,15 | 87,90 | 87,32 | 87,78 | 87,85 | 4.543 | 269.490.899 |