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.
SADI11 - FII SANT PAP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,79 | 8,71 | -0,46% | 8,71 | 8,79 | 8,76 | 8,71 | 8,79 | 238 | 12.904.672 |
| 16/4/2025 | 8,79 | 8,75 | 0,00% | 8,70 | 8,79 | 8,75 | 8,75 | 8,78 | 180 | 11.502.789 |
| 15/4/2025 | 8,79 | 8,75 | 0,00% | 8,72 | 8,83 | 8,76 | 8,78 | 8,81 | 241 | 19.323.029 |
| 14/4/2025 | 8,71 | 8,75 | -0,11% | 8,71 | 8,78 | 8,74 | 8,71 | 8,75 | 265 | 6.516.402 |
| 11/4/2025 | 8,75 | 8,76 | +0,34% | 8,68 | 8,76 | 8,71 | 8,72 | 8,76 | 118 | 5.939.783 |
| 10/4/2025 | 8,76 | 8,73 | +0,11% | 8,68 | 8,76 | 8,70 | 8,68 | 8,73 | 112 | 3.512.863 |
| 9/4/2025 | 8,74 | 8,72 | +0,23% | 8,68 | 8,74 | 8,70 | 8,69 | 8,72 | 129 | 6.339.801 |
| 8/4/2025 | 8,68 | 8,70 | -0,23% | 8,68 | 8,76 | 8,71 | 8,70 | 8,75 | 153 | 18.298.341 |
| 7/4/2025 | 8,69 | 8,72 | -0,23% | 8,68 | 8,78 | 8,70 | 8,68 | 8,72 | 234 | 12.786.723 |
| 4/4/2025 | 8,78 | 8,74 | 0,00% | 8,69 | 8,78 | 8,74 | 8,70 | 8,76 | 189 | 167.978.655 |
| 3/4/2025 | 8,80 | 8,74 | 0,00% | 8,68 | 8,80 | 8,71 | 8,69 | 8,74 | 143 | 6.143.453 |
| 2/4/2025 | 8,80 | 8,74 | -0,68% | 8,65 | 8,80 | 8,71 | 8,68 | 8,74 | 167 | 20.734.417 |
| 1/4/2025 | 8,70 | 8,80 | -0,11% | 8,70 | 8,80 | 8,77 | 8,77 | 8,80 | 157 | 5.123.178 |
| 31/3/2025 | 8,70 | 8,81 | +0,46% | 8,65 | 8,81 | 8,77 | 8,80 | 8,81 | 257 | 15.788.101 |
| 28/3/2025 | 8,84 | 8,77 | -0,23% | 8,67 | 8,84 | 8,75 | 8,74 | 8,77 | 140 | 3.639.543 |
| 27/3/2025 | 8,81 | 8,79 | -0,23% | 8,75 | 8,84 | 8,80 | 8,75 | 8,79 | 158 | 4.597.348 |
| 26/3/2025 | 8,84 | 8,81 | -0,11% | 8,76 | 8,85 | 8,81 | 8,81 | 8,82 | 1.330 | 7.066.126 |
| 25/3/2025 | 8,79 | 8,82 | +0,57% | 8,77 | 8,84 | 8,80 | 8,82 | 8,83 | 158 | 11.948.739 |
| 24/3/2025 | 8,75 | 8,77 | +0,23% | 8,70 | 8,80 | 8,72 | 8,74 | 8,77 | 299 | 85.053.547 |
| 21/3/2025 | 8,64 | 8,75 | +1,27% | 8,64 | 8,75 | 8,71 | 8,71 | 8,75 | 146 | 5.910.700 |
| 20/3/2025 | 8,65 | 8,64 | +0,47% | 8,63 | 8,69 | 8,65 | 8,64 | 8,66 | 166 | 8.801.657 |
| 19/3/2025 | 8,53 | 8,60 | +1,65% | 8,50 | 8,62 | 8,57 | 8,56 | 8,59 | 230 | 12.675.053 |
| 18/3/2025 | 8,59 | 8,46 | 0,00% | 8,46 | 8,59 | 8,52 | 8,46 | 8,51 | 216 | 14.974.123 |
| 17/3/2025 | 8,36 | 8,46 | +1,08% | 8,36 | 8,49 | 8,42 | 8,46 | 8,50 | 206 | 5.139.322 |
| 14/3/2025 | 8,35 | 8,37 | -0,59% | 8,35 | 8,47 | 8,39 | 8,37 | 8,48 | 168 | 11.536.427 |
| 13/3/2025 | 8,35 | 8,42 | +0,84% | 8,30 | 8,42 | 8,38 | 8,38 | 8,42 | 103 | 3.603.980 |
| 12/3/2025 | 8,23 | 8,35 | +0,36% | 8,23 | 8,35 | 8,31 | 8,31 | 8,35 | 2.116 | 9.115.296 |
| 11/3/2025 | 8,22 | 8,32 | +1,22% | 8,22 | 8,34 | 8,29 | 8,28 | 8,32 | 2.790 | 109.396.237 |
| 10/3/2025 | 8,26 | 8,22 | -0,48% | 8,16 | 8,27 | 8,24 | 8,22 | 8,31 | 556 | 394.456.848 |
| 7/3/2025 | 8,20 | 8,26 | +0,73% | 8,13 | 8,27 | 8,18 | 8,24 | 8,26 | 758 | 16.584.801 |
| 6/3/2025 | 8,17 | 8,20 | +0,37% | 8,14 | 8,35 | 8,19 | 8,20 | 8,29 | 1.985 | 9.823.265 |
| 5/3/2025 | 8,15 | 8,17 | -0,73% | 8,14 | 8,19 | 8,15 | 8,17 | 8,18 | 140 | 8.267.981 |
| 28/2/2025 | 8,26 | 8,23 | -0,24% | 8,12 | 8,33 | 8,23 | 8,13 | 8,23 | 584 | 35.693.066 |
| 27/2/2025 | 8,26 | 8,25 | -0,12% | 8,16 | 8,30 | 8,24 | 8,16 | 8,25 | 372 | 43.059.760 |
| 26/2/2025 | 8,29 | 8,26 | +0,24% | 8,20 | 8,29 | 8,23 | 8,20 | 8,26 | 290 | 6.442.678 |
| 25/2/2025 | 8,20 | 8,24 | +0,98% | 8,10 | 8,26 | 8,20 | 8,22 | 8,24 | 313 | 17.194.494 |
| 24/2/2025 | 8,12 | 8,16 | +0,49% | 8,08 | 8,18 | 8,13 | 8,08 | 8,16 | 247 | 11.635.855 |
| 21/2/2025 | 8,14 | 8,12 | -0,12% | 8,11 | 8,16 | 8,14 | 8,12 | 8,15 | 166 | 17.505.326 |
| 20/2/2025 | 8,08 | 8,13 | -0,25% | 8,08 | 8,17 | 8,14 | 8,13 | 8,15 | 129 | 6.450.833 |
| 19/2/2025 | 8,02 | 8,15 | -0,24% | 8,02 | 8,17 | 8,12 | 8,15 | 8,17 | 140 | 7.970.130 |
| 18/2/2025 | 8,16 | 8,17 | +0,12% | 8,13 | 8,17 | 8,15 | 8,15 | 8,17 | 145 | 11.466.966 |
| 17/2/2025 | 8,17 | 8,16 | -0,12% | 8,09 | 8,19 | 8,12 | 8,14 | 8,16 | 335 | 42.951.671 |
| 14/2/2025 | 8,19 | 8,17 | +0,86% | 8,10 | 8,19 | 8,14 | 8,16 | 8,17 | 228 | 3.004.567 |
| 13/2/2025 | 8,10 | 8,10 | -0,25% | 8,03 | 8,11 | 8,07 | 8,05 | 8,10 | 119 | 6.340.797 |
| 12/2/2025 | 8,09 | 8,12 | +0,25% | 8,01 | 8,12 | 8,05 | 8,01 | 8,12 | 163 | 10.437.837 |
| 11/2/2025 | 8,22 | 8,10 | -0,49% | 8,02 | 8,22 | 8,09 | 8,10 | 8,11 | 304 | 19.200.083 |
| 10/2/2025 | 8,14 | 8,14 | 0,00% | 8,10 | 8,18 | 8,13 | 8,11 | 8,14 | 186 | 13.991.537 |
| 7/2/2025 | 8,12 | 8,14 | +0,37% | 8,06 | 8,16 | 8,11 | 8,07 | 8,14 | 172 | 2.591.368 |
| 6/2/2025 | 8,09 | 8,11 | +0,25% | 8,04 | 8,11 | 8,07 | 8,07 | 8,11 | 142 | 9.232.881 |
| 5/2/2025 | 8,05 | 8,09 | -0,12% | 8,00 | 8,10 | 8,04 | 8,01 | 8,09 | 291 | 12.335.655 |
| 4/2/2025 | 8,05 | 8,10 | +0,50% | 8,00 | 8,31 | 8,16 | 8,01 | 8,10 | 383 | 31.115.768 |
| 3/2/2025 | 8,25 | 8,06 | -3,36% | 8,05 | 8,29 | 8,14 | 8,06 | 8,15 | 1.172 | 17.812.339 |
| 31/1/2025 | 8,12 | 8,34 | +2,58% | 8,09 | 8,54 | 8,22 | 8,33 | 8,34 | 237 | 48.889.160 |
| 30/1/2025 | 8,03 | 8,13 | +1,37% | 7,95 | 8,13 | 8,03 | 8,13 | 8,14 | 215 | 18.883.570 |
| 29/1/2025 | 8,05 | 8,02 | +0,50% | 7,98 | 8,10 | 8,04 | 8,02 | 8,04 | 316 | 13.504.424 |
| 28/1/2025 | 8,07 | 7,98 | -0,87% | 7,98 | 8,07 | 8,02 | 7,98 | 8,02 | 910 | 13.284.728 |
| 27/1/2025 | 8,06 | 8,05 | -0,12% | 8,02 | 8,09 | 8,05 | 8,03 | 8,05 | 235 | 17.764.801 |
| 24/1/2025 | 8,03 | 8,06 | +0,50% | 8,02 | 8,09 | 8,05 | 8,05 | 8,06 | 149 | 10.205.396 |
| 23/1/2025 | 8,14 | 8,02 | -0,50% | 7,80 | 8,14 | 7,98 | 8,02 | 8,04 | 371 | 36.458.869 |
| 22/1/2025 | 8,05 | 8,06 | +0,12% | 8,04 | 8,10 | 8,06 | 8,05 | 8,06 | 184 | 5.861.080 |
| 21/1/2025 | 8,15 | 8,05 | -0,62% | 8,04 | 8,15 | 8,11 | 8,05 | 8,12 | 173 | 9.887.886 |
| 20/1/2025 | 8,10 | 8,10 | +0,37% | 8,05 | 8,17 | 8,10 | 8,06 | 8,14 | 294 | 10.637.033 |
| 17/1/2025 | 8,26 | 8,07 | -1,94% | 8,02 | 8,26 | 8,09 | 8,07 | 8,13 | 196 | 14.598.528 |
| 16/1/2025 | 8,22 | 8,23 | +0,24% | 8,20 | 8,28 | 8,24 | 8,16 | 8,23 | 615 | 16.154.552 |
| 15/1/2025 | 8,08 | 8,21 | +1,11% | 8,08 | 8,34 | 8,13 | 8,21 | 8,27 | 208 | 27.437.065 |
| 14/1/2025 | 8,04 | 8,12 | +0,62% | 8,04 | 8,17 | 8,11 | 8,10 | 8,13 | 259 | 37.610.200 |
| 13/1/2025 | 8,31 | 8,07 | -1,82% | 8,03 | 8,31 | 8,10 | 8,07 | 8,15 | 2.498 | 19.024.370 |
| 10/1/2025 | 8,26 | 8,22 | -0,48% | 8,14 | 8,36 | 8,21 | 8,14 | 8,22 | 246 | 14.077.565 |
| 9/1/2025 | 8,31 | 8,26 | -0,60% | 8,26 | 8,35 | 8,31 | 8,25 | 8,26 | 143 | 4.979.150 |
| 8/1/2025 | 8,26 | 8,31 | -1,07% | 8,26 | 8,40 | 8,33 | 8,31 | 8,38 | 205 | 16.687.980 |
| 7/1/2025 | 8,32 | 8,40 | +1,08% | 8,26 | 8,41 | 8,32 | 8,39 | 8,40 | 302 | 6.087.770 |
| 6/1/2025 | 8,20 | 8,31 | +1,34% | 8,10 | 8,32 | 8,26 | 8,26 | 8,31 | 308 | 11.187.296 |
| 3/1/2025 | 8,19 | 8,20 | +0,12% | 8,10 | 8,30 | 8,18 | 8,16 | 8,20 | 1.483 | 27.299.275 |
| 2/1/2025 | 8,15 | 8,19 | -1,09% | 8,12 | 8,30 | 8,18 | 8,13 | 8,19 | 389 | 9.719.270 |
| 30/12/2024 | 8,40 | 8,28 | -0,48% | 8,20 | 8,40 | 8,30 | 8,25 | 8,28 | 982 | 36.146.628 |
| 27/12/2024 | 8,33 | 8,32 | -0,12% | 8,27 | 8,35 | 8,29 | 8,27 | 8,32 | 976 | 29.692.939 |
| 26/12/2024 | 8,31 | 8,33 | +0,24% | 8,20 | 8,44 | 8,26 | 8,24 | 8,33 | 1.002 | 27.295.268 |
| 23/12/2024 | 8,12 | 8,31 | +2,34% | 8,11 | 8,31 | 8,19 | 8,30 | 8,31 | 308 | 15.085.321 |
| 20/12/2024 | 8,11 | 8,12 | -0,12% | 8,11 | 8,30 | 8,11 | 8,12 | 8,13 | 1.366 | 27.442.582 |
| 19/12/2024 | 8,28 | 8,13 | -2,05% | 8,10 | 8,28 | 8,15 | 8,11 | 8,13 | 1.410 | 43.563.587 |
| 18/12/2024 | 8,28 | 8,30 | +0,12% | 8,28 | 8,32 | 8,28 | 8,28 | 8,30 | 162 | 17.430.123 |
| 17/12/2024 | 8,30 | 8,29 | -0,48% | 8,28 | 8,32 | 8,28 | 8,28 | 8,29 | 153 | 11.166.492 |
| 16/12/2024 | 8,33 | 8,33 | -0,24% | 8,26 | 8,37 | 8,30 | 8,28 | 8,33 | 307 | 18.115.422 |
| 13/12/2024 | 8,42 | 8,35 | -0,12% | 8,33 | 8,42 | 8,34 | 8,34 | 8,35 | 349 | 9.891.464 |
| 12/12/2024 | 8,33 | 8,36 | +0,12% | 8,33 | 8,38 | 8,33 | 8,34 | 8,36 | 196 | 20.606.461 |
| 11/12/2024 | 8,37 | 8,35 | -0,24% | 8,33 | 8,40 | 8,33 | 8,33 | 8,35 | 251 | 21.181.278 |
| 10/12/2024 | 8,36 | 8,37 | +0,12% | 8,32 | 8,39 | 8,36 | 8,33 | 8,37 | 167 | 14.814.160 |
| 9/12/2024 | 8,36 | 8,36 | -0,48% | 8,36 | 8,41 | 8,38 | 8,36 | 8,37 | 208 | 14.991.837 |
| 6/12/2024 | 8,37 | 8,40 | +0,36% | 8,36 | 8,45 | 8,37 | 8,37 | 8,41 | 217 | 13.361.437 |
| 5/12/2024 | 8,42 | 8,37 | -0,59% | 8,30 | 8,42 | 8,38 | 8,36 | 8,37 | 154 | 11.198.742 |
| 4/12/2024 | 8,46 | 8,42 | -0,47% | 8,35 | 8,50 | 8,43 | 8,42 | 8,43 | 847 | 50.342.021 |
| 3/12/2024 | 8,50 | 8,46 | -1,17% | 8,45 | 8,56 | 8,49 | 8,46 | 8,49 | 209 | 13.127.390 |
| 2/12/2024 | 8,55 | 8,56 | -0,47% | 8,46 | 8,60 | 8,55 | 8,50 | 8,56 | 431 | 42.450.823 |
| 29/11/2024 | 8,46 | 8,60 | +1,65% | 8,45 | 8,67 | 8,58 | 8,60 | 8,67 | 341 | 18.962.561 |
| 28/11/2024 | 8,50 | 8,46 | -0,47% | 8,43 | 8,55 | 8,48 | 8,46 | 8,54 | 527 | 57.477.602 |
| 27/11/2024 | 8,55 | 8,50 | -0,58% | 8,50 | 8,62 | 8,57 | 8,50 | 8,58 | 270 | 35.608.497 |
| 26/11/2024 | 8,39 | 8,55 | +1,91% | 8,38 | 8,56 | 8,48 | 8,54 | 8,55 | 474 | 26.023.700 |
| 25/11/2024 | 8,28 | 8,39 | +1,33% | 8,25 | 8,43 | 8,31 | 8,39 | 8,43 | 636 | 19.236.672 |
| 22/11/2024 | 8,26 | 8,28 | +0,24% | 8,21 | 8,30 | 8,26 | 8,28 | 8,29 | 838 | 15.637.362 |
| 21/11/2024 | 8,30 | 8,26 | +0,36% | 8,24 | 8,32 | 8,28 | 8,26 | 8,28 | 2.747 | 19.056.867 |
| 19/11/2024 | 8,07 | 8,23 | +0,37% | 8,07 | 8,25 | 8,18 | 8,18 | 8,23 | 250 | 26.782.793 |
| 18/11/2024 | 8,31 | 8,20 | -1,32% | 8,12 | 8,34 | 8,23 | 8,20 | 8,29 | 418 | 33.349.498 |
| 14/11/2024 | 8,37 | 8,31 | -0,72% | 8,30 | 8,39 | 8,33 | 8,31 | 8,34 | 292 | 7.183.144 |
| 13/11/2024 | 8,39 | 8,37 | -0,24% | 8,30 | 8,45 | 8,34 | 8,32 | 8,37 | 522 | 17.988.143 |
| 12/11/2024 | 8,54 | 8,39 | -1,76% | 8,35 | 8,59 | 8,46 | 8,39 | 8,41 | 1.277 | 17.796.220 |
| 11/11/2024 | 8,61 | 8,54 | -0,81% | 8,51 | 8,63 | 8,57 | 8,54 | 8,56 | 563 | 12.663.886 |
| 8/11/2024 | 8,62 | 8,61 | -0,12% | 8,59 | 8,72 | 8,63 | 8,60 | 8,61 | 301 | 37.871.777 |
| 7/11/2024 | 8,66 | 8,62 | -0,58% | 8,57 | 8,66 | 8,63 | 8,62 | 8,63 | 320 | 31.385.824 |
| 6/11/2024 | 8,62 | 8,67 | +0,58% | 8,62 | 8,70 | 8,65 | 8,63 | 8,67 | 381 | 96.918.523 |
| 5/11/2024 | 8,84 | 8,62 | -2,05% | 8,50 | 8,84 | 8,70 | 8,56 | 8,62 | 810 | 40.446.969 |
| 4/11/2024 | 8,87 | 8,80 | -0,79% | 8,76 | 8,88 | 8,81 | 8,77 | 8,80 | 622 | 37.757.244 |
| 1/11/2024 | 8,87 | 8,87 | -1,00% | 8,77 | 8,92 | 8,85 | 8,82 | 8,87 | 467 | 35.728.880 |
| 31/10/2024 | 8,99 | 8,96 | +0,11% | 8,90 | 8,99 | 8,96 | 8,96 | 8,99 | 381 | 51.166.774 |
| 30/10/2024 | 8,90 | 8,95 | +0,67% | 8,89 | 8,95 | 8,92 | 8,91 | 8,95 | 300 | 37.727.062 |
| 29/10/2024 | 8,73 | 8,89 | +1,14% | 8,67 | 8,90 | 8,81 | 8,89 | 8,90 | 2.546 | 31.485.449 |
| 28/10/2024 | 8,67 | 8,79 | +2,21% | 8,60 | 8,83 | 8,72 | 8,79 | 8,83 | 701 | 43.446.001 |
| 25/10/2024 | 8,60 | 8,60 | +0,23% | 8,60 | 8,71 | 8,62 | 8,60 | 8,70 | 573 | 9.069.914 |
| 24/10/2024 | 8,61 | 8,58 | -0,23% | 8,55 | 8,61 | 8,58 | 8,58 | 8,61 | 185 | 16.062.187 |
| 23/10/2024 | 8,75 | 8,60 | -1,71% | 8,60 | 8,75 | 8,67 | 8,60 | 8,65 | 453 | 17.360.375 |
| 22/10/2024 | 8,75 | 8,75 | +0,11% | 8,67 | 8,75 | 8,72 | 8,70 | 8,75 | 439 | 31.248.536 |
| 21/10/2024 | 8,83 | 8,74 | 0,00% | 8,73 | 8,88 | 8,75 | 8,74 | 8,76 | 1.515 | 34.850.388 |
| 18/10/2024 | 8,77 | 8,74 | +0,23% | 8,70 | 9,20 | 8,89 | 8,71 | 8,74 | 637 | 33.464.244 |
| 17/10/2024 | 8,66 | 8,72 | -89,94% | 8,56 | 9,44 | 8,86 | 8,68 | 8,72 | 1.180 | 166.661.928 |
| 16/10/2024 | 87,56 | 86,65 | -0,05% | 86,28 | 87,56 | 86,45 | 86,65 | 86,78 | 187 | 7.884.845 |
| 15/10/2024 | 87,55 | 86,69 | 0,00% | 86,44 | 88,27 | 86,86 | 86,69 | 86,81 | 1.233 | 21.317.424 |
| 14/10/2024 | 85,08 | 86,69 | +1,34% | 85,08 | 86,79 | 86,29 | 86,67 | 86,68 | 203 | 5.928.131 |
| 11/10/2024 | 87,24 | 85,54 | -1,00% | 85,08 | 87,24 | 85,77 | 85,54 | 85,95 | 339 | 17.335.710 |
| 10/10/2024 | 86,06 | 86,40 | -0,30% | 85,53 | 86,71 | 85,83 | 85,63 | 86,40 | 424 | 27.449.776 |
| 9/10/2024 | 87,71 | 86,66 | -0,61% | 86,65 | 87,71 | 87,02 | 86,67 | 87,19 | 245 | 27.463.883 |
| 8/10/2024 | 87,30 | 87,19 | -0,92% | 86,64 | 87,59 | 87,01 | 86,76 | 87,19 | 359 | 13.139.491 |
| 7/10/2024 | 88,30 | 88,00 | -0,34% | 87,50 | 88,30 | 87,84 | 87,50 | 88,00 | 294 | 12.271.491 |
| 4/10/2024 | 88,31 | 88,30 | +0,31% | 87,50 | 88,31 | 88,16 | 88,00 | 88,30 | 271 | 10.235.732 |
| 3/10/2024 | 87,24 | 88,03 | +0,03% | 87,23 | 88,06 | 87,60 | 87,50 | 88,03 | 276 | 14.331.402 |
| 2/10/2024 | 88,34 | 88,00 | -0,40% | 88,00 | 88,50 | 88,37 | 88,00 | 88,30 | 112 | 11.895.740 |
| 1/10/2024 | 89,47 | 88,35 | -1,12% | 88,35 | 89,47 | 88,87 | 88,30 | 88,50 | 192 | 17.135.799 |
| 30/9/2024 | 89,50 | 89,35 | +0,56% | 88,65 | 89,50 | 88,94 | 88,77 | 89,35 | 730 | 15.422.876 |
| 26/9/2024 | 88,90 | 88,85 | +0,09% | 88,04 | 88,90 | 88,50 | 88,50 | 88,83 | 254 | 419.440.390 |
| 25/9/2024 | 88,57 | 88,77 | -0,26% | 88,50 | 88,95 | 88,57 | 88,51 | 88,78 | 158 | 14.109.964 |
| 24/9/2024 | 89,00 | 89,00 | -0,55% | 88,62 | 89,36 | 88,80 | 88,77 | 89,00 | 225 | 106.520.414 |
| 23/9/2024 | 89,60 | 89,49 | -0,11% | 88,83 | 89,60 | 89,56 | 89,32 | 89,49 | 165 | 16.032.556 |
| 20/9/2024 | 89,66 | 89,59 | -0,01% | 86,51 | 89,66 | 88,31 | 88,60 | 89,56 | 633 | 41.268.196 |
| 19/9/2024 | 89,60 | 89,60 | 0,00% | 88,73 | 90,20 | 89,63 | 89,60 | 89,66 | 430 | 34.456.624 |
| 18/9/2024 | 89,49 | 89,60 | +0,12% | 89,22 | 89,95 | 89,56 | 89,22 | 89,60 | 135 | 11.320.766 |
| 17/9/2024 | 89,87 | 89,49 | +0,55% | 89,11 | 89,94 | 89,53 | 89,21 | 89,49 | 200 | 12.113.455 |
| 16/9/2024 | 90,20 | 89,00 | -1,11% | 89,00 | 90,20 | 89,20 | 89,00 | 89,30 | 452 | 24.710.382 |
| 13/9/2024 | 89,51 | 90,00 | +0,01% | 88,63 | 90,20 | 89,11 | 89,66 | 89,99 | 689 | 24.738.333 |
| 12/9/2024 | 89,26 | 89,99 | +0,66% | 89,25 | 90,26 | 89,52 | 89,51 | 89,87 | 150 | 16.221.704 |
| 11/9/2024 | 89,44 | 89,40 | +0,16% | 89,40 | 90,00 | 89,78 | 89,27 | 89,76 | 126 | 9.490.620 |
| 10/9/2024 | 90,27 | 89,26 | -0,82% | 89,26 | 90,27 | 89,50 | 89,26 | 89,44 | 749 | 27.101.706 |
| 9/9/2024 | 89,85 | 90,00 | +0,17% | 89,25 | 90,00 | 89,38 | 89,26 | 90,09 | 574 | 27.361.842 |
| 6/9/2024 | 89,85 | 89,85 | +0,48% | 89,43 | 89,98 | 89,86 | 89,84 | 89,85 | 132 | 10.954.302 |
| 5/9/2024 | 89,71 | 89,42 | -0,06% | 89,00 | 89,77 | 89,40 | 89,18 | 89,49 | 245 | 14.957.070 |
| 4/9/2024 | 89,72 | 89,47 | -0,27% | 88,83 | 89,72 | 89,21 | 89,19 | 89,47 | 119 | 5.549.330 |
| 3/9/2024 | 89,28 | 89,71 | +0,48% | 85,00 | 89,71 | 88,35 | 89,23 | 89,57 | 526 | 84.850.464 |
| 2/9/2024 | 89,76 | 89,28 | -1,24% | 89,22 | 89,76 | 89,33 | 89,26 | 89,28 | 148 | 8.138.846 |
| 30/8/2024 | 90,56 | 90,40 | +0,41% | 90,11 | 90,56 | 90,32 | 90,40 | 90,53 | 707 | 81.178.307 |
| 29/8/2024 | 90,10 | 90,03 | +0,12% | 90,03 | 90,20 | 90,10 | 90,03 | 90,28 | 491 | 49.134.565 |
| 28/8/2024 | 90,90 | 89,92 | -0,14% | 89,92 | 90,90 | 90,13 | 89,92 | 90,10 | 188 | 13.051.702 |
| 27/8/2024 | 90,47 | 90,05 | -0,46% | 89,90 | 90,47 | 90,03 | 89,99 | 90,05 | 548 | 17.024.907 |
| 26/8/2024 | 89,73 | 90,47 | +0,82% | 89,73 | 90,72 | 90,07 | 89,91 | 90,45 | 767 | 34.011.901 |
| 23/8/2024 | 90,00 | 89,73 | -0,30% | 89,73 | 90,17 | 90,01 | 89,96 | 90,13 | 530 | 19.921.062 |
| 22/8/2024 | 90,91 | 90,00 | -0,02% | 90,00 | 90,91 | 90,25 | 90,00 | 90,23 | 168 | 9.206.081 |
| 21/8/2024 | 90,50 | 90,02 | -0,25% | 89,90 | 90,50 | 90,14 | 90,02 | 90,35 | 156 | 11.790.343 |
| 20/8/2024 | 90,25 | 90,25 | +0,30% | 90,00 | 90,25 | 90,12 | 90,23 | 90,25 | 84 | 4.848.909 |
| 19/8/2024 | 90,54 | 89,98 | -0,62% | 89,90 | 90,54 | 90,16 | 89,98 | 90,04 | 481 | 36.978.519 |
| 16/8/2024 | 90,26 | 90,54 | +0,31% | 89,95 | 90,99 | 90,28 | 89,94 | 90,54 | 204 | 101.566.914 |
| 15/8/2024 | 90,30 | 90,26 | -0,30% | 89,80 | 90,60 | 89,95 | 90,01 | 90,28 | 139 | 22.192.660 |
| 14/8/2024 | 90,50 | 90,53 | +0,04% | 90,26 | 90,75 | 90,49 | 90,30 | 90,53 | 127 | 7.167.225 |
| 13/8/2024 | 90,75 | 90,49 | +0,38% | 89,98 | 90,75 | 90,24 | 90,04 | 90,49 | 646 | 10.892.425 |
| 12/8/2024 | 90,00 | 90,15 | -0,11% | 89,79 | 90,47 | 90,20 | 90,10 | 90,48 | 189 | 9.904.558 |
| 9/8/2024 | 90,39 | 90,25 | +0,56% | 90,25 | 90,68 | 90,28 | 90,25 | 90,42 | 1.005 | 13.262.464 |
| 8/8/2024 | 90,99 | 89,75 | -0,64% | 89,74 | 90,99 | 90,11 | 89,50 | 89,75 | 506 | 27.835.533 |
| 7/8/2024 | 91,14 | 90,33 | +0,11% | 90,05 | 91,14 | 90,33 | 90,10 | 90,40 | 237 | 15.419.740 |
| 6/8/2024 | 90,93 | 90,23 | +0,23% | 90,01 | 90,93 | 90,20 | 90,08 | 90,23 | 185 | 19.015.857 |
| 5/8/2024 | 90,58 | 90,02 | -0,64% | 89,56 | 90,58 | 89,88 | 89,76 | 90,02 | 218 | 35.620.787 |
| 2/8/2024 | 90,50 | 90,60 | +0,58% | 90,09 | 90,99 | 90,46 | 90,49 | 90,60 | 102 | 9.408.358 |
| 1/8/2024 | 90,94 | 90,08 | -1,04% | 89,76 | 90,94 | 90,23 | 89,75 | 90,08 | 195 | 19.499.912 |
| 31/7/2024 | 91,36 | 91,03 | -0,23% | 90,67 | 91,40 | 90,78 | 90,68 | 91,03 | 587 | 33.682.075 |
| 30/7/2024 | 91,25 | 91,24 | +0,82% | 90,75 | 91,50 | 91,08 | 90,78 | 91,24 | 125 | 13.244.159 |
| 29/7/2024 | 90,75 | 90,50 | -0,49% | 90,18 | 90,95 | 90,68 | 90,50 | 90,90 | 158 | 15.406.972 |
| 26/7/2024 | 90,75 | 90,95 | +0,31% | 90,50 | 90,95 | 90,69 | 90,51 | 90,95 | 82 | 17.450.159 |
| 25/7/2024 | 90,31 | 90,67 | +0,47% | 90,10 | 90,67 | 90,28 | 90,33 | 90,67 | 101 | 23.827.063 |
| 24/7/2024 | 90,00 | 90,25 | +0,73% | 89,75 | 90,31 | 90,14 | 90,00 | 90,30 | 113 | 11.611.140 |
| 23/7/2024 | 90,04 | 89,60 | -0,49% | 89,51 | 90,31 | 89,85 | 89,60 | 90,00 | 2.245 | 31.933.807 |
| 22/7/2024 | 90,09 | 90,04 | +0,03% | 89,50 | 90,31 | 89,93 | 90,04 | 90,05 | 175 | 35.723.625 |
| 19/7/2024 | 90,31 | 90,01 | -0,27% | 89,25 | 90,31 | 89,65 | 90,00 | 90,09 | 1.258 | 39.618.053 |
| 18/7/2024 | 90,69 | 90,25 | -0,28% | 89,90 | 90,75 | 90,25 | 90,25 | 90,30 | 286 | 22.536.654 |
| 17/7/2024 | 90,24 | 90,50 | +0,29% | 90,01 | 90,75 | 90,44 | 90,20 | 90,50 | 171 | 11.549.751 |
| 16/7/2024 | 90,02 | 90,24 | -0,55% | 89,69 | 90,25 | 89,99 | 90,24 | 90,25 | 177 | 15.542.907 |
| 15/7/2024 | 90,18 | 90,74 | +0,61% | 89,77 | 90,75 | 90,29 | 90,30 | 90,74 | 177 | 25.453.680 |
| 12/7/2024 | 90,08 | 90,19 | +0,21% | 89,96 | 90,48 | 90,16 | 89,98 | 90,19 | 254 | 7.492.762 |
| 11/7/2024 | 89,90 | 90,00 | +0,25% | 89,75 | 90,00 | 89,88 | 89,91 | 90,00 | 122 | 10.543.601 |
| 10/7/2024 | 90,00 | 89,78 | -0,23% | 89,50 | 90,00 | 89,72 | 89,60 | 89,79 | 87 | 6.334.753 |
| 9/7/2024 | 89,93 | 89,99 | +0,27% | 89,66 | 90,00 | 89,87 | 89,80 | 90,00 | 63 | 5.617.037 |
| 8/7/2024 | 89,75 | 89,75 | 0,00% | 89,71 | 90,00 | 89,82 | 89,74 | 89,75 | 112 | 9.853.695 |
| 5/7/2024 | 89,82 | 89,75 | +0,12% | 89,75 | 89,93 | 89,86 | 89,70 | 89,75 | 94 | 9.705.642 |
| 4/7/2024 | 89,63 | 89,64 | +0,21% | 89,43 | 89,74 | 89,63 | 89,64 | 89,75 | 77 | 13.848.503 |
| 3/7/2024 | 89,90 | 89,45 | -0,30% | 89,25 | 89,93 | 89,39 | 89,32 | 89,45 | 88 | 12.076.626 |
| 2/7/2024 | 89,70 | 89,72 | +0,18% | 89,50 | 89,96 | 89,75 | 89,50 | 89,72 | 157 | 11.865.703 |
| 1/7/2024 | 89,97 | 89,56 | -1,16% | 88,89 | 90,49 | 89,18 | 89,01 | 89,56 | 234 | 59.084.353 |
| 28/6/2024 | 90,41 | 90,61 | +0,23% | 90,15 | 90,80 | 90,30 | 90,60 | 90,61 | 142 | 56.835.694 |
| 27/6/2024 | 90,35 | 90,40 | +0,06% | 90,00 | 90,41 | 90,22 | 90,06 | 90,41 | 95 | 36.072.849 |
| 26/6/2024 | 90,41 | 90,35 | -0,07% | 90,25 | 90,41 | 90,36 | 90,25 | 90,35 | 61 | 3.732.243 |
| 25/6/2024 | 90,00 | 90,41 | +0,46% | 89,99 | 90,49 | 90,10 | 90,01 | 90,41 | 111 | 11.461.927 |
| 24/6/2024 | 90,00 | 90,00 | 0,00% | 89,50 | 90,05 | 89,82 | 89,74 | 90,00 | 137 | 17.525.477 |
| 21/6/2024 | 90,04 | 90,00 | 0,00% | 89,83 | 90,05 | 89,99 | 89,81 | 90,00 | 79 | 5.030.476 |
| 20/6/2024 | 90,05 | 90,00 | -0,06% | 89,75 | 90,05 | 90,01 | 89,97 | 90,00 | 93 | 9.955.769 |
| 19/6/2024 | 90,05 | 90,05 | 0,00% | 90,00 | 90,05 | 90,04 | 90,04 | 90,05 | 140 | 6.086.771 |
| 18/6/2024 | 90,64 | 90,05 | -0,44% | 89,03 | 90,74 | 89,42 | 89,05 | 90,05 | 1.946 | 48.206.632 |
| 17/6/2024 | 90,48 | 90,45 | -0,04% | 90,25 | 90,84 | 90,45 | 90,44 | 90,45 | 115 | 4.784.824 |
| 14/6/2024 | 90,31 | 90,49 | -0,25% | 90,25 | 90,50 | 90,39 | 90,31 | 90,49 | 128 | 7.810.340 |
| 13/6/2024 | 90,79 | 90,72 | -0,08% | 90,25 | 91,24 | 90,71 | 90,30 | 90,72 | 114 | 12.727.763 |
| 12/6/2024 | 90,97 | 90,79 | +0,01% | 90,05 | 91,15 | 90,56 | 90,73 | 90,80 | 507 | 50.672.995 |
| 11/6/2024 | 90,07 | 90,78 | -0,24% | 90,07 | 90,79 | 90,71 | 90,59 | 90,78 | 325 | 28.167.220 |
| 10/6/2024 | 91,12 | 91,00 | +0,07% | 90,10 | 91,15 | 90,73 | 90,64 | 91,15 | 257 | 27.248.161 |
| 7/6/2024 | 90,99 | 90,94 | -0,05% | 90,08 | 91,00 | 90,59 | 90,41 | 90,94 | 159 | 22.494.383 |
| 6/6/2024 | 91,00 | 90,99 | +0,03% | 90,00 | 91,50 | 90,61 | 89,90 | 91,00 | 171 | 20.034.745 |
| 5/6/2024 | 90,35 | 90,96 | +0,23% | 90,23 | 91,00 | 90,67 | 90,57 | 90,96 | 149 | 19.922.126 |
| 4/6/2024 | 90,75 | 90,75 | 0,00% | 90,50 | 91,00 | 90,71 | 90,75 | 90,89 | 170 | 28.684.275 |
| 3/6/2024 | 90,85 | 90,75 | -0,44% | 90,25 | 91,25 | 90,82 | 90,51 | 90,75 | 170 | 23.386.522 |
| 31/5/2024 | 90,84 | 91,15 | +0,34% | 90,51 | 91,25 | 90,94 | 91,05 | 91,15 | 184 | 30.046.747 |
| 29/5/2024 | 90,50 | 90,84 | -0,12% | 90,36 | 90,98 | 90,75 | 90,84 | 90,94 | 125 | 9.529.131 |
| 28/5/2024 | 90,91 | 90,95 | +0,04% | 90,70 | 91,00 | 90,79 | 90,66 | 90,95 | 127 | 38.359.940 |
| 27/5/2024 | 90,95 | 90,91 | +0,01% | 90,50 | 91,00 | 90,84 | 90,90 | 90,91 | 95 | 9.792.681 |
| 24/5/2024 | 90,70 | 90,90 | +0,22% | 90,54 | 90,93 | 90,77 | 90,71 | 90,90 | 123 | 25.134.714 |
| 23/5/2024 | 90,69 | 90,70 | +0,13% | 90,26 | 90,70 | 90,66 | 90,53 | 90,70 | 163 | 43.408.719 |
| 22/5/2024 | 90,99 | 90,58 | -0,46% | 90,30 | 90,99 | 90,59 | 90,57 | 90,58 | 162 | 15.029.351 |
| 21/5/2024 | 90,48 | 91,00 | +0,72% | 90,25 | 91,00 | 90,47 | 90,75 | 91,00 | 218 | 128.624.445 |
| 20/5/2024 | 90,39 | 90,35 | -0,03% | 90,03 | 90,48 | 90,29 | 90,20 | 90,35 | 156 | 23.702.260 |
| 17/5/2024 | 90,25 | 90,38 | +0,14% | 89,83 | 90,39 | 90,21 | 90,21 | 90,38 | 158 | 24.530.069 |
| 16/5/2024 | 90,25 | 90,25 | +0,01% | 89,50 | 90,25 | 89,97 | 89,69 | 90,25 | 746 | 26.228.577 |
| 15/5/2024 | 89,88 | 90,24 | +0,40% | 89,75 | 90,24 | 89,96 | 89,75 | 90,25 | 171 | 31.416.382 |
| 14/5/2024 | 89,00 | 89,88 | +0,28% | 89,00 | 89,98 | 89,75 | 89,52 | 89,88 | 208 | 23.597.160 |
| 13/5/2024 | 89,23 | 89,63 | +0,45% | 89,18 | 89,75 | 89,46 | 89,46 | 89,63 | 139 | 13.339.394 |
| 10/5/2024 | 89,00 | 89,23 | +0,26% | 88,62 | 89,25 | 89,11 | 89,03 | 89,23 | 295 | 28.462.537 |
| 9/5/2024 | 90,00 | 89,00 | -1,17% | 88,76 | 90,00 | 89,16 | 89,00 | 89,23 | 276 | 40.595.582 |
| 8/5/2024 | 89,62 | 90,05 | +0,17% | 89,34 | 90,05 | 89,77 | 89,81 | 90,04 | 195 | 24.130.699 |
| 7/5/2024 | 89,88 | 89,90 | +0,02% | 89,72 | 89,92 | 89,88 | 89,73 | 89,90 | 168 | 19.710.751 |
| 6/5/2024 | 89,95 | 89,88 | -0,08% | 89,59 | 89,95 | 89,76 | 89,63 | 89,88 | 142 | 15.305.082 |
| 3/5/2024 | 89,00 | 89,95 | +1,51% | 89,00 | 90,00 | 89,58 | 89,94 | 89,95 | 166 | 20.738.564 |
| 2/5/2024 | 89,59 | 88,61 | -2,10% | 88,61 | 89,97 | 89,14 | 88,61 | 89,13 | 223 | 26.548.236 |
| 30/4/2024 | 89,40 | 90,51 | +0,58% | 89,40 | 90,94 | 90,58 | 90,51 | 90,69 | 185 | 60.929.721 |
| 29/4/2024 | 89,54 | 89,99 | +0,71% | 89,36 | 90,00 | 89,64 | 89,58 | 89,99 | 181 | 11.295.134 |
| 26/4/2024 | 89,68 | 89,36 | -0,33% | 89,10 | 89,68 | 89,46 | 89,36 | 89,59 | 151 | 10.109.789 |
| 25/4/2024 | 89,70 | 89,66 | +0,13% | 89,30 | 89,70 | 89,53 | 89,45 | 89,66 | 157 | 16.823.768 |
| 24/4/2024 | 89,00 | 89,54 | +0,61% | 88,90 | 89,75 | 89,38 | 89,54 | 89,73 | 102 | 7.928.453 |
| 23/4/2024 | 89,50 | 89,00 | -0,56% | 88,60 | 89,50 | 88,98 | 88,98 | 89,00 | 157 | 29.186.886 |
| 22/4/2024 | 89,20 | 89,50 | +0,52% | 88,81 | 89,50 | 89,04 | 89,20 | 89,50 | 219 | 37.274.415 |
| 19/4/2024 | 89,49 | 89,04 | -0,51% | 88,70 | 89,80 | 89,11 | 89,04 | 89,09 | 195 | 23.979.765 |