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.
SAPI11 - FII SAPI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,61 | 8,62 | +0,47% | 8,54 | 8,62 | 8,59 | 8,58 | 8,62 | 68 | 7.341.919 |
| 16/4/2025 | 8,53 | 8,58 | +0,47% | 8,47 | 8,58 | 8,50 | 8,52 | 8,58 | 1.975 | 6.920.399 |
| 15/4/2025 | 8,54 | 8,54 | 0,00% | 8,52 | 8,57 | 8,53 | 8,52 | 8,54 | 59 | 2.005.464 |
| 14/4/2025 | 8,33 | 8,54 | +1,91% | 8,33 | 8,54 | 8,45 | 8,49 | 8,54 | 106 | 2.886.487 |
| 11/4/2025 | 8,54 | 8,38 | -1,99% | 8,38 | 8,55 | 8,49 | 8,51 | 8,52 | 1.328 | 5.474.857 |
| 10/4/2025 | 8,55 | 8,55 | 0,00% | 8,50 | 8,56 | 8,53 | 8,50 | 8,55 | 46 | 5.169.998 |
| 9/4/2025 | 8,57 | 8,55 | -0,23% | 8,54 | 8,61 | 8,54 | 8,54 | 8,55 | 74 | 21.409.190 |
| 8/4/2025 | 8,58 | 8,57 | +0,35% | 8,54 | 8,58 | 8,54 | 8,54 | 8,57 | 51 | 2.968.375 |
| 7/4/2025 | 8,60 | 8,54 | -0,70% | 8,54 | 8,63 | 8,56 | 8,54 | 8,56 | 214 | 24.252.063 |
| 4/4/2025 | 8,66 | 8,60 | -0,35% | 8,57 | 8,66 | 8,57 | 8,57 | 8,60 | 78 | 5.522.707 |
| 3/4/2025 | 8,54 | 8,63 | +0,35% | 8,54 | 8,63 | 8,55 | 8,57 | 8,63 | 105 | 18.441.526 |
| 2/4/2025 | 8,60 | 8,60 | +0,70% | 8,60 | 8,66 | 8,62 | 8,60 | 8,65 | 57 | 7.410.233 |
| 1/4/2025 | 8,68 | 8,54 | -2,73% | 8,52 | 8,68 | 8,58 | 8,54 | 8,63 | 121 | 15.365.140 |
| 31/3/2025 | 8,77 | 8,78 | +0,23% | 8,59 | 8,79 | 8,70 | 8,61 | 8,78 | 1.583 | 10.020.266 |
| 28/3/2025 | 8,68 | 8,76 | +0,92% | 8,65 | 8,77 | 8,69 | 8,76 | 8,77 | 132 | 10.010.328 |
| 27/3/2025 | 8,75 | 8,68 | +0,23% | 8,55 | 8,75 | 8,64 | 8,68 | 8,73 | 2.104 | 14.083.590 |
| 26/3/2025 | 8,69 | 8,66 | +0,12% | 8,60 | 8,70 | 8,64 | 8,66 | 8,67 | 130 | 7.367.738 |
| 25/3/2025 | 8,69 | 8,65 | +0,58% | 8,55 | 8,69 | 8,59 | 8,56 | 8,65 | 950 | 15.206.945 |
| 24/3/2025 | 8,33 | 8,60 | +3,24% | 8,33 | 8,60 | 8,43 | 8,45 | 8,60 | 325 | 14.813.985 |
| 21/3/2025 | 8,30 | 8,33 | -0,24% | 8,30 | 8,38 | 8,34 | 8,33 | 8,37 | 2.527 | 6.497.754 |
| 20/3/2025 | 8,25 | 8,35 | +0,60% | 8,25 | 8,35 | 8,31 | 8,31 | 8,35 | 306 | 10.800.718 |
| 19/3/2025 | 8,19 | 8,30 | +1,59% | 8,19 | 8,40 | 8,30 | 8,30 | 8,32 | 1.504 | 10.759.358 |
| 18/3/2025 | 8,14 | 8,17 | +0,25% | 8,03 | 8,21 | 8,11 | 8,09 | 8,17 | 2.562 | 31.519.401 |
| 17/3/2025 | 8,03 | 8,15 | +1,49% | 8,00 | 8,15 | 8,05 | 8,10 | 8,15 | 202 | 8.209.540 |
| 14/3/2025 | 7,95 | 8,03 | +1,01% | 7,92 | 8,03 | 7,98 | 7,95 | 8,03 | 197 | 39.703.686 |
| 13/3/2025 | 8,00 | 7,95 | -0,63% | 7,83 | 8,06 | 7,93 | 7,95 | 8,06 | 300 | 23.760.799 |
| 12/3/2025 | 7,85 | 8,00 | +1,27% | 7,85 | 8,00 | 7,92 | 7,90 | 8,00 | 172 | 10.797.490 |
| 11/3/2025 | 7,85 | 7,90 | +0,25% | 7,83 | 7,91 | 7,85 | 7,83 | 7,90 | 362 | 31.409.504 |
| 10/3/2025 | 7,93 | 7,88 | -0,63% | 7,75 | 7,95 | 7,86 | 7,85 | 7,88 | 427 | 167.538.711 |
| 7/3/2025 | 7,93 | 7,93 | 0,00% | 7,87 | 8,00 | 7,88 | 7,93 | 8,00 | 1.193 | 13.358.772 |
| 6/3/2025 | 7,93 | 7,93 | 0,00% | 7,80 | 7,96 | 7,89 | 7,90 | 7,93 | 425 | 13.792.263 |
| 5/3/2025 | 7,90 | 7,93 | -1,61% | 7,87 | 7,96 | 7,92 | 7,87 | 8,10 | 165 | 4.868.232 |
| 28/2/2025 | 8,10 | 8,06 | -1,10% | 8,04 | 8,14 | 8,06 | 8,05 | 8,06 | 1.102 | 18.302.148 |
| 27/2/2025 | 7,92 | 8,15 | +3,16% | 7,90 | 8,29 | 7,93 | 8,00 | 8,18 | 2.445 | 100.754.294 |
| 26/2/2025 | 7,95 | 7,90 | -0,50% | 7,82 | 7,95 | 7,87 | 7,84 | 7,90 | 316 | 104.773.568 |
| 25/2/2025 | 7,70 | 7,94 | +3,12% | 7,70 | 7,95 | 7,86 | 7,89 | 7,94 | 1.523 | 18.938.352 |
| 24/2/2025 | 7,70 | 7,70 | 0,00% | 7,70 | 7,90 | 7,80 | 7,67 | 7,70 | 730 | 25.688.401 |
| 21/2/2025 | 7,70 | 7,70 | 0,00% | 7,60 | 7,76 | 7,64 | 7,65 | 7,89 | 890 | 46.830.760 |
| 20/2/2025 | 7,69 | 7,70 | +0,26% | 7,59 | 7,70 | 7,65 | 7,61 | 7,70 | 1.505 | 23.019.233 |
| 19/2/2025 | 7,70 | 7,68 | -0,26% | 7,55 | 7,72 | 7,61 | 7,61 | 7,69 | 530 | 20.508.806 |
| 18/2/2025 | 7,60 | 7,70 | +1,32% | 7,55 | 7,70 | 7,60 | 7,59 | 7,70 | 189 | 7.088.750 |
| 17/2/2025 | 7,40 | 7,60 | +2,70% | 7,39 | 7,60 | 7,50 | 7,50 | 7,60 | 196 | 14.397.657 |
| 14/2/2025 | 7,45 | 7,40 | -0,67% | 7,35 | 7,47 | 7,40 | 7,40 | 7,44 | 579 | 28.527.921 |
| 13/2/2025 | 7,41 | 7,45 | +0,40% | 7,33 | 7,49 | 7,42 | 7,33 | 7,45 | 81 | 8.494.681 |
| 12/2/2025 | 7,35 | 7,42 | +0,95% | 7,34 | 7,42 | 7,38 | 7,37 | 7,94 | 147 | 12.869.144 |
| 11/2/2025 | 7,41 | 7,35 | -0,81% | 7,33 | 7,44 | 7,36 | 7,32 | 7,39 | 591 | 21.497.325 |
| 10/2/2025 | 7,41 | 7,41 | 0,00% | 7,35 | 7,45 | 7,39 | 7,35 | 7,41 | 670 | 12.310.101 |
| 7/2/2025 | 7,34 | 7,41 | +0,95% | 7,25 | 7,45 | 7,35 | 7,28 | 7,41 | 1.289 | 16.592.851 |
| 6/2/2025 | 7,30 | 7,34 | +1,24% | 7,19 | 7,37 | 7,25 | 7,21 | 7,94 | 1.349 | 29.378.606 |
| 5/2/2025 | 7,23 | 7,25 | +1,12% | 7,18 | 7,32 | 7,23 | 7,19 | 7,25 | 736 | 19.602.062 |
| 4/2/2025 | 7,20 | 7,17 | 0,00% | 7,06 | 7,25 | 7,15 | 7,17 | 7,24 | 293 | 31.585.322 |
| 3/2/2025 | 7,35 | 7,17 | -4,14% | 7,12 | 7,42 | 7,29 | 7,17 | 7,30 | 792 | 35.817.490 |
| 31/1/2025 | 7,39 | 7,48 | +1,36% | 7,28 | 7,48 | 7,39 | 7,47 | 7,49 | 914 | 13.854.646 |
| 30/1/2025 | 7,21 | 7,38 | +2,36% | 7,20 | 7,45 | 7,30 | 7,31 | 7,38 | 1.203 | 42.612.480 |
| 29/1/2025 | 7,20 | 7,21 | +0,70% | 7,09 | 7,30 | 7,18 | 7,13 | 7,28 | 647 | 29.852.658 |
| 28/1/2025 | 7,19 | 7,16 | -0,97% | 7,13 | 7,33 | 7,22 | 7,16 | 7,20 | 704 | 42.108.780 |
| 27/1/2025 | 7,22 | 7,23 | +0,14% | 7,16 | 7,29 | 7,22 | 7,23 | 7,24 | 273 | 19.377.941 |
| 24/1/2025 | 7,25 | 7,22 | +0,56% | 7,13 | 7,28 | 7,18 | 7,21 | 7,28 | 326 | 19.263.816 |
| 23/1/2025 | 7,39 | 7,18 | -1,91% | 7,10 | 7,39 | 7,19 | 7,17 | 7,18 | 458 | 64.946.810 |
| 22/1/2025 | 7,40 | 7,32 | -1,08% | 7,19 | 7,43 | 7,31 | 7,27 | 7,33 | 235 | 25.731.248 |
| 21/1/2025 | 7,40 | 7,40 | 0,00% | 7,35 | 7,60 | 7,39 | 7,40 | 7,50 | 197 | 17.409.266 |
| 20/1/2025 | 7,30 | 7,40 | +1,37% | 7,30 | 7,42 | 7,37 | 7,35 | 7,41 | 192 | 29.376.238 |
| 17/1/2025 | 7,34 | 7,30 | -2,54% | 7,06 | 7,40 | 7,22 | 7,21 | 7,30 | 869 | 69.009.927 |
| 16/1/2025 | 7,37 | 7,49 | +1,77% | 7,37 | 7,60 | 7,52 | 7,49 | 7,50 | 1.311 | 7.658.719 |
| 15/1/2025 | 7,39 | 7,36 | -0,41% | 7,22 | 7,46 | 7,29 | 7,38 | 7,54 | 369 | 40.051.760 |
| 14/1/2025 | 7,39 | 7,39 | +0,68% | 7,31 | 7,39 | 7,34 | 7,35 | 7,39 | 149 | 5.882.115 |
| 13/1/2025 | 7,63 | 7,34 | -2,78% | 7,15 | 7,65 | 7,30 | 7,27 | 7,34 | 996 | 57.607.345 |
| 10/1/2025 | 7,64 | 7,55 | -1,18% | 7,47 | 7,64 | 7,50 | 7,53 | 7,55 | 47 | 29.769.449 |
| 9/1/2025 | 7,75 | 7,64 | -1,29% | 7,40 | 7,75 | 7,55 | 7,50 | 7,65 | 277 | 53.242.575 |
| 8/1/2025 | 7,63 | 7,74 | +1,44% | 7,63 | 7,75 | 7,67 | 7,66 | 7,74 | 72 | 4.043.804 |
| 7/1/2025 | 7,73 | 7,63 | -3,42% | 7,63 | 7,74 | 7,67 | 7,63 | 7,70 | 282 | 10.042.352 |
| 6/1/2025 | 7,46 | 7,90 | +5,90% | 7,40 | 7,99 | 7,50 | 7,50 | 7,90 | 133 | 31.276.019 |
| 3/1/2025 | 7,39 | 7,46 | +0,95% | 7,32 | 7,55 | 7,47 | 7,41 | 7,46 | 101 | 88.632.609 |
| 2/1/2025 | 7,30 | 7,39 | 0,00% | 7,20 | 7,40 | 7,29 | 7,20 | 7,39 | 80 | 8.071.061 |
| 30/12/2024 | 7,70 | 7,39 | -3,27% | 7,39 | 7,71 | 7,64 | 7,39 | 7,67 | 172 | 86.034.065 |
| 27/12/2024 | 7,65 | 7,64 | -0,13% | 7,53 | 7,65 | 7,56 | 7,55 | 7,64 | 217 | 12.685.930 |
| 26/12/2024 | 7,20 | 7,65 | +6,25% | 7,20 | 7,65 | 7,50 | 7,52 | 7,65 | 2.429 | 52.369.596 |
| 23/12/2024 | 7,00 | 7,20 | +3,75% | 6,99 | 7,29 | 7,14 | 7,15 | 7,20 | 447 | 43.240.036 |
| 20/12/2024 | 6,86 | 6,94 | -1,14% | 6,86 | 7,10 | 6,92 | 6,94 | 7,01 | 653 | 76.903.640 |
| 19/12/2024 | 7,05 | 7,02 | +0,29% | 6,70 | 7,06 | 6,83 | 6,88 | 7,02 | 217 | 51.647.557 |
| 18/12/2024 | 7,10 | 7,00 | -1,13% | 6,49 | 7,10 | 6,88 | 6,94 | 7,00 | 400 | 33.103.733 |
| 17/12/2024 | 7,13 | 7,08 | -0,70% | 6,95 | 7,13 | 7,02 | 7,03 | 7,08 | 2.119 | 39.965.374 |
| 16/12/2024 | 7,23 | 7,13 | -0,28% | 7,00 | 7,25 | 7,09 | 7,07 | 7,13 | 146 | 48.757.415 |
| 13/12/2024 | 7,11 | 7,15 | +0,56% | 6,99 | 7,22 | 7,10 | 7,11 | 7,15 | 238 | 10.139.524 |
| 12/12/2024 | 7,14 | 7,11 | -1,25% | 6,96 | 7,15 | 7,05 | 7,07 | 7,11 | 1.912 | 50.420.147 |
| 11/12/2024 | 7,50 | 7,20 | -3,74% | 7,10 | 7,50 | 7,26 | 7,19 | 7,20 | 567 | 67.266.512 |
| 10/12/2024 | 7,56 | 7,48 | -1,06% | 7,30 | 7,70 | 7,56 | 7,40 | 7,54 | 632 | 51.361.903 |
| 9/12/2024 | 7,79 | 7,56 | -2,95% | 7,36 | 7,79 | 7,52 | 7,57 | 7,67 | 1.281 | 39.165.326 |
| 6/12/2024 | 7,80 | 7,79 | -0,13% | 7,35 | 7,86 | 7,65 | 7,57 | 7,79 | 723 | 31.360.148 |
| 5/12/2024 | 8,20 | 7,80 | -3,58% | 7,68 | 8,20 | 7,83 | 7,75 | 7,81 | 189 | 28.877.111 |
| 4/12/2024 | 7,90 | 8,09 | +2,02% | 7,60 | 8,09 | 7,84 | 7,82 | 8,10 | 794 | 90.123.760 |
| 3/12/2024 | 8,14 | 7,93 | -1,49% | 7,71 | 8,14 | 7,91 | 7,84 | 7,93 | 499 | 57.049.517 |
| 2/12/2024 | 8,11 | 8,05 | -1,83% | 8,01 | 8,11 | 8,04 | 8,05 | 8,09 | 71 | 7.606.216 |
| 29/11/2024 | 8,30 | 8,20 | -1,68% | 8,20 | 8,39 | 8,26 | 8,19 | 8,20 | 649 | 23.355.712 |
| 28/11/2024 | 8,32 | 8,34 | +0,97% | 8,26 | 8,40 | 8,31 | 8,29 | 8,34 | 275 | 30.537.352 |
| 27/11/2024 | 8,40 | 8,26 | -1,67% | 8,26 | 8,50 | 8,40 | 8,26 | 8,38 | 133 | 29.335.392 |
| 26/11/2024 | 8,29 | 8,40 | +1,33% | 8,16 | 8,45 | 8,33 | 8,34 | 8,40 | 418 | 56.504.408 |
| 25/11/2024 | 8,23 | 8,29 | +0,73% | 8,19 | 8,40 | 8,24 | 8,22 | 8,30 | 197 | 44.004.005 |
| 22/11/2024 | 8,25 | 8,23 | -0,24% | 8,16 | 8,50 | 8,22 | 8,20 | 8,23 | 412 | 45.561.491 |
| 21/11/2024 | 8,30 | 8,25 | -0,72% | 8,20 | 8,31 | 8,25 | 8,23 | 8,28 | 1.463 | 7.806.075 |
| 19/11/2024 | 8,25 | 8,31 | -0,24% | 8,20 | 8,33 | 8,25 | 8,28 | 8,31 | 1.748 | 29.971.959 |
| 18/11/2024 | 8,15 | 8,33 | +2,21% | 8,10 | 8,36 | 8,23 | 8,28 | 8,33 | 923 | 48.211.714 |
| 14/11/2024 | 8,36 | 8,15 | -2,28% | 8,07 | 8,36 | 8,19 | 8,15 | 8,24 | 1.734 | 60.023.745 |
| 13/11/2024 | 8,45 | 8,34 | -1,30% | 8,22 | 8,50 | 8,35 | 8,28 | 8,34 | 164 | 18.538.914 |
| 12/11/2024 | 8,58 | 8,45 | -1,52% | 8,45 | 8,62 | 8,54 | 8,44 | 8,58 | 674 | 29.935.112 |
| 11/11/2024 | 8,58 | 8,58 | 0,00% | 8,49 | 8,62 | 8,55 | 8,53 | 8,58 | 309 | 29.232.139 |
| 8/11/2024 | 8,64 | 8,58 | -0,69% | 8,46 | 8,69 | 8,58 | 8,50 | 8,58 | 763 | 29.009.225 |
| 7/11/2024 | 8,57 | 8,64 | +0,82% | 8,50 | 8,64 | 8,55 | 8,55 | 8,69 | 141 | 18.291.261 |
| 6/11/2024 | 8,55 | 8,57 | +0,82% | 8,45 | 8,65 | 8,54 | 8,51 | 8,57 | 429 | 81.370.368 |
| 5/11/2024 | 8,70 | 8,50 | -2,19% | 8,42 | 8,70 | 8,54 | 8,50 | 8,55 | 979 | 49.894.581 |
| 4/11/2024 | 8,70 | 8,69 | -0,11% | 8,58 | 8,75 | 8,65 | 8,66 | 8,69 | 321 | 21.349.560 |
| 1/11/2024 | 8,63 | 8,70 | -0,34% | 8,62 | 8,70 | 8,67 | 8,68 | 8,70 | 378 | 16.797.004 |
| 31/10/2024 | 8,64 | 8,73 | +1,04% | 8,50 | 8,74 | 8,64 | 8,65 | 8,73 | 179 | 19.330.663 |
| 30/10/2024 | 8,58 | 8,64 | +1,05% | 8,50 | 8,65 | 8,59 | 8,50 | 8,65 | 125 | 21.364.923 |
| 29/10/2024 | 8,35 | 8,55 | +2,89% | 8,30 | 8,55 | 8,44 | 8,42 | 8,55 | 150 | 17.083.326 |
| 28/10/2024 | 8,40 | 8,31 | -0,95% | 8,00 | 8,50 | 8,24 | 8,22 | 8,31 | 441 | 63.390.027 |
| 25/10/2024 | 8,40 | 8,39 | +0,84% | 8,25 | 8,40 | 8,31 | 8,28 | 8,39 | 2.071 | 19.295.546 |
| 24/10/2024 | 8,45 | 8,32 | -1,07% | 8,21 | 8,45 | 8,30 | 8,33 | 8,37 | 201 | 62.438.635 |
| 23/10/2024 | 8,58 | 8,41 | -1,98% | 8,35 | 8,58 | 8,44 | 8,41 | 8,42 | 77 | 24.554.315 |
| 22/10/2024 | 8,51 | 8,58 | +0,47% | 8,46 | 8,65 | 8,54 | 8,56 | 8,58 | 170 | 30.189.089 |
| 21/10/2024 | 8,60 | 8,54 | -0,70% | 8,45 | 8,60 | 8,53 | 8,47 | 8,54 | 301 | 24.724.566 |
| 18/10/2024 | 8,69 | 8,60 | -0,92% | 8,52 | 8,69 | 8,58 | 8,54 | 8,60 | 101 | 13.588.557 |
| 17/10/2024 | 8,70 | 8,68 | -90,02% | 8,50 | 8,71 | 8,61 | 8,54 | 8,68 | 2.824 | 43.633.108 |
| 16/10/2024 | 87,00 | 86,99 | -0,01% | 85,90 | 87,00 | 86,21 | 85,96 | 86,99 | 458 | 18.373.246 |
| 15/10/2024 | 86,50 | 87,00 | +1,05% | 85,53 | 87,05 | 86,44 | 86,45 | 87,00 | 501 | 27.836.543 |
| 14/10/2024 | 86,88 | 86,10 | -0,90% | 85,77 | 87,06 | 86,23 | 86,10 | 86,52 | 351 | 19.619.096 |
| 11/10/2024 | 86,97 | 86,88 | -0,14% | 86,50 | 87,61 | 86,86 | 86,88 | 87,19 | 103 | 18.581.109 |
| 10/10/2024 | 87,68 | 87,00 | -0,78% | 86,03 | 87,68 | 86,79 | 86,65 | 87,82 | 509 | 39.771.031 |
| 9/10/2024 | 88,62 | 87,68 | -0,13% | 86,75 | 88,62 | 87,10 | 87,01 | 87,69 | 136 | 16.863.237 |
| 8/10/2024 | 87,18 | 87,79 | +1,23% | 86,75 | 87,99 | 87,65 | 86,74 | 87,78 | 190 | 8.494.081 |
| 7/10/2024 | 88,80 | 86,72 | -2,33% | 86,68 | 88,80 | 87,07 | 86,72 | 88,23 | 254 | 22.491.516 |
| 4/10/2024 | 88,00 | 88,79 | +0,73% | 87,14 | 88,81 | 87,97 | 87,25 | 88,79 | 333 | 7.337.470 |
| 3/10/2024 | 86,72 | 88,15 | +1,33% | 86,07 | 88,98 | 86,88 | 87,15 | 88,15 | 457 | 17.803.584 |
| 2/10/2024 | 86,97 | 86,99 | +0,02% | 85,68 | 86,99 | 86,37 | 86,00 | 86,99 | 574 | 38.281.853 |
| 1/10/2024 | 87,01 | 86,97 | -1,76% | 85,06 | 90,09 | 86,40 | 85,95 | 86,97 | 1.760 | 65.224.215 |
| 30/9/2024 | 89,10 | 88,53 | -0,44% | 87,00 | 89,10 | 87,80 | 88,53 | 88,95 | 251 | 32.145.104 |
| 26/9/2024 | 89,49 | 88,92 | -0,06% | 87,64 | 89,49 | 88,51 | 87,68 | 88,92 | 298 | 33.751.014 |
| 25/9/2024 | 90,99 | 88,97 | -2,71% | 88,09 | 91,24 | 88,88 | 88,47 | 88,97 | 972 | 44.398.776 |
| 24/9/2024 | 91,05 | 91,45 | +1,61% | 89,52 | 91,48 | 91,17 | 90,69 | 91,45 | 545 | 147.614.418 |
| 23/9/2024 | 91,22 | 90,00 | -1,42% | 89,37 | 91,50 | 90,72 | 89,36 | 90,00 | 449 | 44.499.404 |
| 20/9/2024 | 91,20 | 91,30 | -0,01% | 89,00 | 91,90 | 90,42 | 89,33 | 91,18 | 1.345 | 84.409.349 |
| 19/9/2024 | 91,09 | 91,31 | +0,21% | 90,00 | 91,46 | 90,64 | 91,31 | 91,39 | 606 | 32.658.704 |
| 18/9/2024 | 91,50 | 91,12 | -0,42% | 90,01 | 91,55 | 90,91 | 90,74 | 91,12 | 420 | 46.021.047 |
| 17/9/2024 | 91,44 | 91,50 | -0,08% | 90,65 | 91,70 | 91,35 | 91,04 | 91,50 | 412 | 17.585.062 |
| 16/9/2024 | 91,75 | 91,57 | +0,08% | 91,00 | 91,76 | 91,57 | 91,00 | 91,57 | 285 | 13.772.990 |
| 13/9/2024 | 91,80 | 91,50 | -0,33% | 91,00 | 91,93 | 91,57 | 91,50 | 91,77 | 413 | 39.881.305 |
| 12/9/2024 | 91,75 | 91,80 | -0,10% | 91,26 | 91,81 | 91,74 | 91,29 | 91,80 | 299 | 17.109.669 |
| 11/9/2024 | 91,90 | 91,89 | +0,31% | 91,26 | 91,90 | 91,49 | 91,51 | 91,89 | 175 | 17.227.819 |
| 10/9/2024 | 91,93 | 91,61 | -0,36% | 91,05 | 91,93 | 91,38 | 91,26 | 91,61 | 627 | 34.012.931 |
| 9/9/2024 | 91,75 | 91,94 | +0,21% | 91,14 | 91,94 | 91,42 | 91,19 | 91,94 | 200 | 28.589.215 |
| 6/9/2024 | 91,84 | 91,75 | -0,08% | 91,24 | 91,92 | 91,59 | 91,43 | 91,76 | 135 | 10.414.288 |
| 5/9/2024 | 91,02 | 91,82 | -0,11% | 91,02 | 91,95 | 91,43 | 91,57 | 91,94 | 140 | 23.406.935 |
| 4/9/2024 | 91,75 | 91,92 | +0,55% | 91,10 | 91,95 | 91,50 | 91,21 | 91,92 | 330 | 13.304.999 |
| 3/9/2024 | 91,06 | 91,42 | -0,63% | 91,01 | 91,99 | 91,45 | 91,05 | 91,42 | 477 | 49.649.043 |
| 2/9/2024 | 91,32 | 92,00 | -0,38% | 91,23 | 92,01 | 91,91 | 91,48 | 92,00 | 68 | 16.351.930 |
| 30/8/2024 | 92,10 | 92,35 | +0,28% | 91,15 | 92,45 | 91,79 | 92,35 | 92,40 | 302 | 24.151.053 |
| 29/8/2024 | 92,20 | 92,09 | +0,92% | 91,93 | 92,21 | 92,07 | 91,60 | 92,18 | 61 | 5.432.558 |
| 28/8/2024 | 92,00 | 91,25 | -0,82% | 91,25 | 92,00 | 91,60 | 91,25 | 91,75 | 159 | 32.521.047 |
| 27/8/2024 | 91,75 | 92,00 | +0,55% | 91,67 | 92,01 | 91,89 | 91,53 | 92,19 | 132 | 10.752.259 |
| 26/8/2024 | 91,67 | 91,50 | -0,01% | 91,25 | 92,32 | 91,64 | 91,25 | 91,96 | 388 | 51.190.395 |
| 23/8/2024 | 91,66 | 91,51 | -0,09% | 91,35 | 91,75 | 91,48 | 91,50 | 91,93 | 1.204 | 14.609.778 |
| 22/8/2024 | 91,50 | 91,59 | -0,38% | 91,35 | 91,72 | 91,48 | 91,36 | 91,73 | 65 | 12.496.959 |
| 21/8/2024 | 91,77 | 91,94 | +0,27% | 91,20 | 91,94 | 91,37 | 91,23 | 91,94 | 1.737 | 58.515.520 |
| 20/8/2024 | 91,80 | 91,69 | 0,00% | 90,98 | 91,80 | 91,26 | 91,07 | 91,69 | 90 | 9.555.353 |
| 19/8/2024 | 91,88 | 91,69 | -0,03% | 91,00 | 91,88 | 91,22 | 91,20 | 91,75 | 145 | 47.900.955 |
| 16/8/2024 | 91,75 | 91,72 | +0,52% | 91,01 | 91,75 | 91,27 | 91,10 | 91,72 | 586 | 33.205.344 |
| 15/8/2024 | 90,70 | 91,25 | +1,09% | 90,25 | 91,50 | 91,04 | 90,56 | 91,25 | 180 | 23.361.553 |
| 14/8/2024 | 91,74 | 90,27 | -1,60% | 89,01 | 91,74 | 90,18 | 90,27 | 90,82 | 387 | 97.071.256 |
| 13/8/2024 | 91,97 | 91,74 | +0,76% | 90,54 | 91,97 | 91,00 | 91,04 | 91,74 | 247 | 54.239.222 |
| 12/8/2024 | 92,00 | 91,05 | -1,03% | 91,05 | 92,00 | 91,43 | 91,05 | 91,89 | 336 | 97.298.926 |
| 9/8/2024 | 92,19 | 92,00 | +0,01% | 91,50 | 92,25 | 91,94 | 91,75 | 91,95 | 117 | 29.082.404 |
| 8/8/2024 | 91,94 | 91,99 | +0,07% | 91,50 | 91,99 | 91,74 | 91,51 | 91,99 | 184 | 16.413.912 |
| 7/8/2024 | 92,19 | 91,93 | -0,12% | 91,50 | 92,19 | 91,72 | 91,53 | 91,93 | 84 | 10.098.931 |
| 6/8/2024 | 91,99 | 92,04 | +0,25% | 91,50 | 92,20 | 91,76 | 91,80 | 92,04 | 98 | 10.341.809 |
| 5/8/2024 | 91,80 | 91,81 | -0,41% | 91,25 | 92,00 | 91,61 | 91,50 | 92,00 | 164 | 30.974.765 |
| 2/8/2024 | 92,33 | 92,19 | -0,14% | 91,95 | 92,33 | 92,12 | 91,95 | 92,19 | 171 | 2.994.089 |
| 1/8/2024 | 92,24 | 92,32 | +0,56% | 91,51 | 92,50 | 92,15 | 91,76 | 92,32 | 981 | 14.099.207 |
| 31/7/2024 | 92,39 | 91,81 | -0,47% | 91,51 | 92,39 | 91,69 | 91,81 | 92,08 | 648 | 85.669.136 |
| 30/7/2024 | 92,48 | 92,24 | 0,00% | 91,60 | 92,50 | 91,90 | 91,64 | 92,24 | 305 | 35.631.082 |
| 29/7/2024 | 92,29 | 92,24 | -0,05% | 91,51 | 92,45 | 92,22 | 91,82 | 92,24 | 86 | 17.301.903 |
| 26/7/2024 | 92,19 | 92,29 | +0,10% | 91,78 | 92,29 | 92,04 | 91,76 | 92,28 | 31 | 3.718.573 |
| 25/7/2024 | 92,47 | 92,20 | 0,00% | 91,58 | 92,47 | 91,84 | 91,61 | 92,22 | 127 | 18.818.148 |
| 24/7/2024 | 91,78 | 92,20 | +0,49% | 91,52 | 92,25 | 91,86 | 91,75 | 92,20 | 64 | 8.360.153 |
| 23/7/2024 | 92,64 | 91,75 | -0,81% | 91,62 | 92,64 | 91,93 | 91,75 | 92,41 | 913 | 28.362.112 |
| 22/7/2024 | 92,26 | 92,50 | -0,34% | 91,79 | 92,75 | 91,98 | 91,86 | 92,50 | 70 | 16.180.105 |
| 19/7/2024 | 92,89 | 92,82 | +0,18% | 91,75 | 92,89 | 92,17 | 92,00 | 92,79 | 28 | 4.820.627 |
| 18/7/2024 | 92,84 | 92,65 | +0,48% | 92,31 | 92,84 | 92,57 | 92,30 | 92,85 | 32 | 2.425.582 |
| 17/7/2024 | 92,88 | 92,21 | +0,23% | 92,18 | 92,88 | 92,26 | 92,20 | 92,50 | 24 | 5.693.038 |
| 16/7/2024 | 92,49 | 92,00 | -0,33% | 91,75 | 93,48 | 92,65 | 92,00 | 92,88 | 381 | 41.388.297 |
| 15/7/2024 | 92,24 | 92,30 | +0,08% | 91,27 | 92,30 | 92,14 | 91,83 | 92,30 | 52 | 29.338.819 |
| 12/7/2024 | 92,24 | 92,23 | 0,00% | 92,09 | 92,50 | 92,19 | 92,01 | 92,23 | 126 | 8.085.743 |
| 11/7/2024 | 91,76 | 92,23 | +0,53% | 91,32 | 92,23 | 91,76 | 91,75 | 92,25 | 66 | 31.081.986 |
| 10/7/2024 | 92,49 | 91,74 | -0,82% | 91,50 | 92,50 | 91,86 | 91,74 | 92,13 | 78 | 19.879.410 |
| 9/7/2024 | 92,24 | 92,50 | +0,33% | 92,11 | 92,50 | 92,34 | 92,10 | 92,49 | 19 | 2.400.914 |
| 8/7/2024 | 92,04 | 92,20 | +0,23% | 91,77 | 92,25 | 91,86 | 91,92 | 92,20 | 37 | 30.341.765 |
| 5/7/2024 | 92,24 | 91,99 | 0,00% | 91,75 | 92,24 | 91,90 | 91,81 | 91,99 | 33 | 2.435.395 |
| 4/7/2024 | 92,25 | 91,99 | -0,01% | 91,50 | 92,25 | 91,66 | 91,52 | 91,99 | 50 | 15.968.341 |
| 3/7/2024 | 92,49 | 92,00 | 0,00% | 91,50 | 92,49 | 91,74 | 91,70 | 92,06 | 30 | 23.514.753 |
| 2/7/2024 | 91,95 | 92,00 | +0,12% | 91,50 | 92,24 | 91,94 | 91,50 | 92,00 | 1.157 | 22.361.114 |
| 1/7/2024 | 92,00 | 91,89 | -1,00% | 91,35 | 92,00 | 91,63 | 91,50 | 91,89 | 25 | 6.240.420 |
| 28/6/2024 | 92,24 | 92,82 | +1,16% | 91,99 | 93,00 | 92,45 | 92,23 | 92,82 | 115 | 15.477.667 |
| 27/6/2024 | 92,24 | 91,76 | -0,25% | 91,53 | 92,25 | 91,82 | 91,75 | 92,09 | 39 | 15.600.511 |
| 26/6/2024 | 92,55 | 91,99 | +0,01% | 91,62 | 92,55 | 92,06 | 91,99 | 92,00 | 134 | 14.499.783 |
| 25/6/2024 | 91,94 | 91,98 | +0,10% | 91,00 | 91,98 | 91,38 | 91,60 | 91,98 | 91 | 25.186.599 |
| 24/6/2024 | 92,09 | 91,89 | -0,12% | 91,50 | 92,09 | 91,65 | 91,89 | 91,99 | 61 | 15.929.644 |
| 21/6/2024 | 92,55 | 92,00 | +0,01% | 91,00 | 92,55 | 91,67 | 91,75 | 92,00 | 99 | 74.861.319 |
| 20/6/2024 | 91,50 | 91,99 | +0,25% | 91,00 | 92,24 | 91,60 | 91,65 | 91,99 | 190 | 41.920.633 |
| 19/6/2024 | 92,23 | 91,76 | -0,36% | 91,50 | 92,25 | 91,90 | 91,75 | 92,18 | 1.382 | 33.939.371 |
| 18/6/2024 | 92,00 | 92,09 | +0,10% | 91,49 | 92,26 | 91,75 | 91,75 | 92,09 | 1.144 | 51.805.372 |
| 17/6/2024 | 92,00 | 92,00 | -0,10% | 91,44 | 92,09 | 91,80 | 92,00 | 92,09 | 416 | 20.519.032 |
| 14/6/2024 | 92,57 | 92,09 | +0,13% | 91,25 | 92,57 | 91,80 | 92,00 | 92,09 | 83 | 44.092.850 |
| 13/6/2024 | 92,68 | 91,97 | -0,27% | 91,81 | 92,68 | 91,98 | 91,80 | 92,22 | 66 | 14.643.522 |
| 12/6/2024 | 92,74 | 92,22 | +0,23% | 91,51 | 92,74 | 91,99 | 92,22 | 92,23 | 59 | 53.144.431 |
| 11/6/2024 | 92,15 | 92,01 | -0,50% | 92,00 | 92,30 | 92,00 | 92,01 | 92,25 | 55 | 65.675.901 |
| 10/6/2024 | 92,07 | 92,47 | -0,18% | 92,00 | 92,79 | 92,04 | 92,03 | 92,47 | 136 | 33.256.907 |
| 7/6/2024 | 92,70 | 92,64 | +0,10% | 92,25 | 92,70 | 92,33 | 92,27 | 92,64 | 33 | 19.555.872 |
| 6/6/2024 | 92,70 | 92,55 | -0,43% | 91,50 | 92,70 | 92,08 | 92,54 | 92,55 | 166 | 57.988.517 |
| 5/6/2024 | 92,32 | 92,95 | +0,05% | 92,00 | 92,95 | 92,53 | 92,60 | 92,98 | 319 | 37.382.162 |
| 4/6/2024 | 92,04 | 92,90 | +0,95% | 92,04 | 93,49 | 92,78 | 92,35 | 92,90 | 4.064 | 54.620.155 |
| 3/6/2024 | 92,00 | 92,03 | -0,25% | 91,50 | 92,10 | 91,61 | 92,02 | 92,03 | 177 | 20.119.553 |
| 31/5/2024 | 92,99 | 92,26 | +0,28% | 91,80 | 92,99 | 92,06 | 92,01 | 92,26 | 1.120 | 19.499.125 |
| 29/5/2024 | 92,74 | 92,00 | -0,74% | 91,50 | 92,75 | 91,96 | 92,00 | 92,44 | 140 | 37.216.567 |
| 28/5/2024 | 92,00 | 92,69 | +0,75% | 91,57 | 92,75 | 92,15 | 92,69 | 92,72 | 278 | 42.778.686 |
| 27/5/2024 | 91,76 | 92,00 | +0,01% | 91,56 | 92,52 | 92,04 | 92,00 | 92,25 | 155 | 65.644.914 |
| 24/5/2024 | 92,50 | 91,99 | -0,55% | 91,53 | 93,00 | 92,00 | 91,99 | 92,10 | 233 | 37.015.077 |
| 23/5/2024 | 92,74 | 92,50 | -0,26% | 92,05 | 92,98 | 92,43 | 92,29 | 92,78 | 66 | 15.992.108 |
| 22/5/2024 | 92,80 | 92,74 | -0,12% | 92,00 | 92,98 | 92,29 | 92,74 | 92,75 | 127 | 48.381.686 |
| 21/5/2024 | 93,89 | 92,85 | -1,11% | 92,52 | 93,89 | 92,99 | 92,85 | 93,28 | 343 | 29.070.010 |
| 20/5/2024 | 92,97 | 93,89 | +1,29% | 92,28 | 94,47 | 93,56 | 93,85 | 94,00 | 786 | 97.706.543 |
| 17/5/2024 | 92,97 | 92,69 | +0,04% | 92,25 | 92,97 | 92,31 | 92,25 | 92,70 | 193 | 43.998.061 |
| 16/5/2024 | 92,97 | 92,65 | -0,27% | 92,04 | 92,97 | 92,34 | 92,65 | 92,85 | 216 | 32.301.445 |
| 15/5/2024 | 93,82 | 92,90 | -0,74% | 92,00 | 93,82 | 92,58 | 92,89 | 92,90 | 92 | 29.562.066 |
| 14/5/2024 | 93,99 | 93,59 | +0,36% | 92,28 | 93,99 | 92,65 | 92,37 | 93,60 | 54 | 19.958.770 |
| 13/5/2024 | 93,96 | 93,25 | -0,80% | 92,75 | 93,96 | 93,02 | 92,91 | 93,25 | 44 | 7.581.488 |
| 10/5/2024 | 94,00 | 94,00 | -0,56% | 91,34 | 94,49 | 92,28 | 91,57 | 94,00 | 1.003 | 48.899.712 |
| 9/5/2024 | 92,99 | 94,53 | +2,44% | 92,55 | 94,53 | 93,45 | 92,75 | 94,53 | 67 | 18.934.959 |
| 8/5/2024 | 91,49 | 92,28 | +0,85% | 91,49 | 92,48 | 92,06 | 92,10 | 92,28 | 46 | 42.514.371 |
| 7/5/2024 | 91,97 | 91,50 | -0,26% | 91,00 | 91,98 | 91,46 | 91,55 | 91,66 | 129 | 14.543.370 |
| 6/5/2024 | 91,11 | 91,74 | +0,69% | 90,72 | 91,74 | 91,14 | 91,00 | 91,74 | 77 | 34.678.865 |
| 3/5/2024 | 91,01 | 91,11 | +0,12% | 90,25 | 91,50 | 90,85 | 90,90 | 91,11 | 134 | 29.835.828 |
| 2/5/2024 | 91,74 | 91,00 | -1,08% | 91,00 | 92,24 | 91,46 | 91,00 | 91,85 | 702 | 33.431.302 |
| 30/4/2024 | 92,21 | 91,99 | -0,24% | 91,32 | 92,25 | 91,78 | 91,80 | 92,00 | 78 | 20.110.540 |
| 29/4/2024 | 92,20 | 92,21 | +0,08% | 91,60 | 92,21 | 91,86 | 91,75 | 92,21 | 247 | 67.771.082 |
| 26/4/2024 | 92,19 | 92,14 | -0,05% | 90,99 | 92,19 | 91,45 | 91,40 | 92,14 | 164 | 34.642.979 |
| 25/4/2024 | 92,22 | 92,19 | -0,03% | 91,76 | 92,22 | 91,89 | 91,80 | 92,19 | 79 | 47.162.457 |
| 24/4/2024 | 92,21 | 92,22 | +0,01% | 90,56 | 92,22 | 91,17 | 91,83 | 92,22 | 190 | 40.201.183 |
| 23/4/2024 | 91,18 | 92,21 | +1,15% | 91,15 | 92,24 | 91,57 | 91,55 | 92,21 | 43 | 6.144.482 |
| 22/4/2024 | 92,75 | 91,16 | -2,75% | 90,75 | 93,75 | 91,93 | 91,16 | 92,99 | 180 | 30.716.284 |
| 19/4/2024 | 94,59 | 93,74 | -0,90% | 91,90 | 94,59 | 92,81 | 92,53 | 93,74 | 94 | 15.267.812 |