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.
SARE11 - FII SANT REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,65 | 3,65 | -0,27% | 3,62 | 3,68 | 3,64 | 3,65 | 3,66 | 763 | 26.945.917 |
| 20/1/2025 | 3,63 | 3,66 | +0,27% | 3,61 | 3,67 | 3,65 | 3,64 | 3,66 | 4.310 | 81.534.934 |
| 17/1/2025 | 3,60 | 3,65 | +1,39% | 3,57 | 3,68 | 3,63 | 3,65 | 3,66 | 1.555 | 89.237.972 |
| 16/1/2025 | 3,58 | 3,60 | 0,00% | 3,58 | 3,66 | 3,63 | 3,60 | 3,66 | 2.098 | 38.626.501 |
| 15/1/2025 | 3,68 | 3,60 | -1,91% | 3,56 | 3,69 | 3,60 | 3,59 | 3,60 | 4.270 | 133.975.427 |
| 14/1/2025 | 3,66 | 3,67 | +0,27% | 3,64 | 3,67 | 3,65 | 3,64 | 3,67 | 1.047 | 11.198.266 |
| 13/1/2025 | 3,66 | 3,66 | +0,27% | 3,60 | 3,67 | 3,65 | 3,64 | 3,66 | 750 | 216.807.941 |
| 10/1/2025 | 3,68 | 3,65 | 0,00% | 3,52 | 3,69 | 3,60 | 3,65 | 3,66 | 5.805 | 123.378.710 |
| 9/1/2025 | 3,68 | 3,65 | -0,54% | 3,61 | 3,69 | 3,64 | 3,65 | 3,66 | 520 | 29.152.679 |
| 8/1/2025 | 3,65 | 3,67 | +0,55% | 3,60 | 3,67 | 3,64 | 3,62 | 3,67 | 887 | 37.224.715 |
| 7/1/2025 | 3,65 | 3,65 | 0,00% | 3,60 | 3,68 | 3,64 | 3,60 | 3,65 | 593 | 48.901.734 |
| 6/1/2025 | 3,60 | 3,65 | +0,27% | 3,60 | 3,68 | 3,65 | 3,65 | 3,67 | 731 | 20.610.832 |
| 3/1/2025 | 3,60 | 3,64 | +0,28% | 3,57 | 3,68 | 3,61 | 3,60 | 3,64 | 1.204 | 17.339.332 |
| 2/1/2025 | 3,62 | 3,63 | -0,82% | 3,40 | 3,69 | 3,55 | 3,63 | 3,64 | 1.080 | 30.003.573 |
| 30/12/2024 | 3,65 | 3,66 | +0,27% | 3,40 | 3,68 | 3,52 | 3,66 | 3,67 | 6.400 | 71.123.421 |
| 27/12/2024 | 3,71 | 3,65 | -1,35% | 3,61 | 3,71 | 3,65 | 3,65 | 3,66 | 2.185 | 27.718.409 |
| 26/12/2024 | 3,51 | 3,70 | +6,32% | 3,50 | 3,70 | 3,60 | 3,66 | 3,70 | 3.524 | 127.386.057 |
| 23/12/2024 | 3,41 | 3,48 | +2,05% | 3,40 | 3,65 | 3,46 | 3,48 | 3,52 | 4.767 | 87.945.823 |
| 20/12/2024 | 3,52 | 3,41 | -3,13% | 3,36 | 3,52 | 3,47 | 3,41 | 3,49 | 3.386 | 73.157.610 |
| 19/12/2024 | 3,55 | 3,52 | -0,85% | 3,35 | 3,57 | 3,49 | 3,52 | 3,55 | 10.103 | 85.344.440 |
| 18/12/2024 | 3,60 | 3,55 | -1,39% | 3,54 | 3,64 | 3,55 | 3,54 | 3,55 | 804 | 49.998.906 |
| 17/12/2024 | 3,65 | 3,60 | -1,37% | 3,52 | 3,67 | 3,55 | 3,60 | 3,62 | 2.228 | 647.692.211 |
| 16/12/2024 | 3,65 | 3,65 | -0,54% | 3,58 | 3,66 | 3,60 | 3,65 | 3,66 | 986 | 114.858.645 |
| 13/12/2024 | 3,65 | 3,67 | +0,55% | 3,64 | 3,68 | 3,64 | 3,65 | 3,67 | 3.042 | 22.465.440 |
| 12/12/2024 | 3,66 | 3,65 | -0,27% | 3,65 | 3,68 | 3,65 | 3,65 | 3,66 | 2.581 | 43.476.078 |
| 11/12/2024 | 3,67 | 3,66 | -0,27% | 3,65 | 3,69 | 3,66 | 3,66 | 3,67 | 2.004 | 70.599.546 |
| 10/12/2024 | 3,65 | 3,67 | +0,55% | 3,65 | 3,68 | 3,67 | 3,67 | 3,68 | 2.854 | 47.944.811 |
| 9/12/2024 | 3,66 | 3,65 | -0,54% | 3,64 | 3,70 | 3,65 | 3,65 | 3,68 | 3.379 | 29.985.606 |
| 6/12/2024 | 3,64 | 3,67 | +0,55% | 3,63 | 3,70 | 3,66 | 3,67 | 3,69 | 5.121 | 96.220.505 |
| 5/12/2024 | 3,63 | 3,65 | -0,27% | 3,63 | 3,69 | 3,64 | 3,65 | 3,66 | 3.473 | 63.723.340 |
| 4/12/2024 | 3,64 | 3,66 | +0,27% | 3,63 | 3,69 | 3,64 | 3,63 | 3,66 | 2.559 | 91.653.877 |
| 3/12/2024 | 3,65 | 3,65 | 0,00% | 3,65 | 3,72 | 3,66 | 3,65 | 3,68 | 2.136 | 45.695.152 |
| 2/12/2024 | 3,62 | 3,65 | -1,08% | 3,60 | 3,68 | 3,64 | 3,65 | 3,67 | 1.165 | 66.444.032 |
| 29/11/2024 | 3,62 | 3,69 | +1,93% | 3,50 | 3,69 | 3,59 | 3,60 | 3,69 | 7.130 | 122.066.008 |
| 28/11/2024 | 3,71 | 3,62 | -2,43% | 3,62 | 3,73 | 3,67 | 3,62 | 3,66 | 2.749 | 34.401.905 |
| 27/11/2024 | 3,73 | 3,71 | 0,00% | 3,67 | 3,74 | 3,70 | 3,71 | 3,73 | 2.958 | 60.650.619 |
| 26/11/2024 | 3,65 | 3,71 | +2,20% | 3,65 | 3,72 | 3,68 | 3,69 | 3,71 | 2.558 | 71.731.812 |
| 25/11/2024 | 3,64 | 3,63 | 0,00% | 3,62 | 3,69 | 3,66 | 3,63 | 3,66 | 4.264 | 84.635.233 |
| 22/11/2024 | 3,65 | 3,63 | -0,55% | 3,62 | 3,68 | 3,64 | 3,62 | 3,63 | 5.156 | 83.574.025 |
| 21/11/2024 | 3,64 | 3,65 | +0,27% | 3,61 | 3,68 | 3,64 | 3,64 | 3,65 | 13.123 | 97.234.967 |
| 19/11/2024 | 3,66 | 3,64 | -0,55% | 3,61 | 3,70 | 3,65 | 3,64 | 3,65 | 1.962 | 64.653.897 |
| 18/11/2024 | 3,76 | 3,66 | -2,66% | 3,63 | 3,76 | 3,70 | 3,66 | 3,70 | 3.135 | 85.652.013 |
| 14/11/2024 | 3,70 | 3,76 | +0,53% | 3,70 | 3,77 | 3,73 | 3,76 | 3,77 | 1.326 | 61.139.630 |
| 13/11/2024 | 3,80 | 3,74 | -1,84% | 3,71 | 3,83 | 3,76 | 3,72 | 3,74 | 2.567 | 63.994.904 |
| 12/11/2024 | 3,85 | 3,81 | -1,04% | 3,69 | 3,86 | 3,81 | 3,75 | 3,81 | 2.639 | 63.854.457 |
| 11/11/2024 | 3,93 | 3,85 | -2,28% | 3,83 | 3,94 | 3,89 | 3,85 | 3,89 | 3.655 | 68.538.108 |
| 8/11/2024 | 3,92 | 3,94 | 0,00% | 3,92 | 3,96 | 3,93 | 3,94 | 3,95 | 3.496 | 61.937.235 |
| 7/11/2024 | 3,98 | 3,94 | -0,51% | 3,93 | 3,98 | 3,95 | 3,94 | 3,97 | 1.071 | 51.782.489 |
| 6/11/2024 | 3,94 | 3,96 | +0,76% | 3,92 | 3,97 | 3,94 | 3,94 | 3,96 | 1.088 | 70.787.545 |
| 5/11/2024 | 3,97 | 3,93 | -0,51% | 3,90 | 3,97 | 3,92 | 3,93 | 3,95 | 1.316 | 74.298.265 |
| 4/11/2024 | 3,94 | 3,95 | +0,25% | 3,89 | 3,97 | 3,94 | 3,95 | 3,97 | 3.668 | 63.736.968 |
| 1/11/2024 | 3,97 | 3,94 | -1,01% | 3,91 | 3,98 | 3,93 | 3,94 | 3,97 | 9.167 | 52.909.485 |
| 31/10/2024 | 3,96 | 3,98 | +0,51% | 3,89 | 4,00 | 3,95 | 3,92 | 3,98 | 1.213 | 89.324.859 |
| 30/10/2024 | 3,91 | 3,96 | +1,80% | 3,88 | 3,96 | 3,92 | 3,94 | 3,96 | 1.122 | 53.119.296 |
| 29/10/2024 | 3,96 | 3,89 | -0,77% | 3,88 | 3,97 | 3,90 | 3,88 | 3,89 | 3.475 | 100.632.348 |
| 28/10/2024 | 3,94 | 3,92 | +0,77% | 3,88 | 3,96 | 3,91 | 3,92 | 3,94 | 2.484 | 45.371.288 |
| 25/10/2024 | 3,96 | 3,89 | -1,02% | 3,85 | 3,97 | 3,91 | 3,88 | 3,89 | 4.668 | 52.143.035 |
| 24/10/2024 | 3,92 | 3,93 | -0,25% | 3,81 | 3,98 | 3,89 | 3,93 | 3,95 | 5.266 | 75.567.053 |
| 23/10/2024 | 4,00 | 3,94 | -1,50% | 3,92 | 4,00 | 3,94 | 3,92 | 3,94 | 1.101 | 75.842.298 |
| 22/10/2024 | 3,97 | 4,00 | +1,52% | 3,94 | 4,01 | 3,98 | 3,99 | 4,00 | 1.440 | 151.256.394 |
| 21/10/2024 | 4,00 | 3,94 | -1,50% | 3,90 | 4,01 | 3,94 | 3,92 | 3,94 | 6.166 | 71.806.431 |
| 18/10/2024 | 3,97 | 4,00 | +1,27% | 3,90 | 4,00 | 3,97 | 3,99 | 4,00 | 4.889 | 63.825.865 |
| 17/10/2024 | 3,86 | 3,95 | -89,77% | 3,76 | 3,99 | 3,88 | 3,93 | 3,95 | 10.263 | 125.453.811 |
| 16/10/2024 | 38,34 | 38,62 | +0,78% | 38,25 | 38,94 | 38,55 | 38,62 | 38,77 | 1.512 | 44.274.359 |
| 15/10/2024 | 39,06 | 38,32 | -2,02% | 38,06 | 39,45 | 38,58 | 38,32 | 38,65 | 3.828 | 110.340.936 |
| 14/10/2024 | 39,08 | 39,11 | +0,28% | 38,31 | 39,65 | 39,04 | 39,11 | 39,51 | 1.998 | 109.123.915 |
| 11/10/2024 | 39,19 | 39,00 | -0,76% | 38,06 | 39,30 | 38,96 | 38,42 | 39,30 | 2.252 | 82.365.822 |
| 10/10/2024 | 39,99 | 39,30 | -1,06% | 38,52 | 39,99 | 39,20 | 39,19 | 39,45 | 3.645 | 121.964.341 |
| 9/10/2024 | 39,70 | 39,72 | +1,09% | 39,45 | 39,88 | 39,68 | 39,64 | 39,72 | 4.648 | 146.328.040 |
| 8/10/2024 | 39,30 | 39,29 | -0,63% | 39,00 | 39,49 | 39,28 | 39,28 | 39,44 | 2.387 | 56.612.385 |
| 7/10/2024 | 39,32 | 39,54 | -0,40% | 38,90 | 39,80 | 39,53 | 39,54 | 39,90 | 1.965 | 112.471.690 |
| 4/10/2024 | 39,75 | 39,70 | +1,51% | 38,80 | 39,75 | 39,16 | 39,20 | 39,70 | 2.763 | 59.856.912 |
| 3/10/2024 | 38,05 | 39,11 | +0,15% | 38,05 | 39,15 | 38,85 | 38,96 | 39,11 | 997 | 40.166.277 |
| 2/10/2024 | 37,74 | 39,05 | +2,09% | 37,72 | 39,05 | 38,74 | 38,61 | 39,05 | 3.941 | 145.976.609 |
| 1/10/2024 | 38,76 | 38,25 | -4,38% | 38,25 | 39,53 | 38,58 | 38,24 | 38,58 | 2.794 | 128.494.637 |
| 30/9/2024 | 39,96 | 40,00 | +1,27% | 39,24 | 40,00 | 39,52 | 40,00 | 40,01 | 1.236 | 51.835.603 |
| 26/9/2024 | 39,86 | 39,50 | -0,90% | 39,50 | 40,08 | 39,80 | 39,50 | 39,93 | 1.206 | 59.004.547 |
| 25/9/2024 | 39,49 | 39,86 | -0,13% | 39,47 | 40,08 | 39,81 | 39,86 | 40,02 | 1.699 | 44.631.929 |
| 24/9/2024 | 39,10 | 39,91 | +1,86% | 39,10 | 40,08 | 39,80 | 39,91 | 40,07 | 1.933 | 197.476.234 |
| 23/9/2024 | 40,20 | 39,18 | -1,61% | 39,10 | 40,20 | 39,40 | 39,18 | 39,20 | 3.937 | 69.821.453 |
| 20/9/2024 | 39,44 | 39,82 | -1,46% | 39,30 | 40,68 | 39,80 | 39,63 | 39,82 | 5.050 | 69.612.038 |
| 19/9/2024 | 39,48 | 40,41 | +1,05% | 39,40 | 40,98 | 40,28 | 40,11 | 40,50 | 1.708 | 172.599.059 |
| 18/9/2024 | 39,14 | 39,99 | +1,19% | 39,13 | 40,20 | 39,76 | 39,82 | 39,99 | 1.253 | 193.160.254 |
| 17/9/2024 | 39,41 | 39,52 | +0,28% | 39,36 | 39,59 | 39,47 | 39,42 | 39,52 | 708 | 44.924.233 |
| 16/9/2024 | 39,30 | 39,41 | +0,23% | 39,29 | 39,75 | 39,51 | 39,41 | 39,43 | 3.043 | 66.013.068 |
| 13/9/2024 | 39,50 | 39,32 | -0,20% | 39,28 | 39,59 | 39,42 | 39,32 | 39,48 | 1.955 | 71.272.587 |
| 12/9/2024 | 39,42 | 39,40 | -0,66% | 39,40 | 39,65 | 39,48 | 39,40 | 39,50 | 703 | 46.360.689 |
| 11/9/2024 | 39,39 | 39,66 | +0,10% | 39,37 | 39,79 | 39,51 | 39,60 | 39,66 | 643 | 43.681.057 |
| 10/9/2024 | 39,38 | 39,62 | -0,18% | 39,38 | 39,69 | 39,56 | 39,42 | 39,62 | 1.767 | 66.391.890 |
| 9/9/2024 | 39,98 | 39,69 | +0,23% | 39,36 | 39,98 | 39,53 | 39,47 | 39,69 | 741 | 51.359.831 |
| 6/9/2024 | 38,84 | 39,60 | +2,06% | 38,70 | 39,88 | 39,41 | 39,60 | 39,81 | 5.130 | 193.716.211 |
| 5/9/2024 | 38,86 | 38,80 | -0,15% | 38,47 | 38,97 | 38,73 | 38,83 | 38,84 | 1.898 | 84.777.150 |
| 4/9/2024 | 38,73 | 38,86 | +0,15% | 38,73 | 39,05 | 38,83 | 38,86 | 39,01 | 948 | 76.929.648 |
| 3/9/2024 | 38,74 | 38,80 | -0,77% | 38,73 | 39,05 | 38,86 | 38,79 | 38,80 | 962 | 55.245.122 |
| 2/9/2024 | 39,46 | 39,10 | -3,58% | 38,36 | 39,72 | 39,07 | 39,10 | 39,13 | 2.459 | 211.379.409 |
| 30/8/2024 | 40,20 | 40,55 | +0,97% | 39,85 | 40,55 | 39,96 | 40,00 | 40,55 | 2.902 | 155.313.797 |
| 29/8/2024 | 40,11 | 40,16 | +0,12% | 40,11 | 40,65 | 40,31 | 40,16 | 40,39 | 2.506 | 41.322.666 |
| 28/8/2024 | 40,50 | 40,11 | +0,07% | 40,00 | 40,52 | 40,26 | 40,11 | 40,31 | 2.734 | 84.404.229 |
| 27/8/2024 | 40,08 | 40,08 | 0,00% | 40,01 | 40,52 | 40,18 | 40,08 | 40,25 | 1.163 | 80.076.510 |
| 26/8/2024 | 40,08 | 40,08 | -0,07% | 40,08 | 40,56 | 40,18 | 40,08 | 40,09 | 789 | 48.439.325 |
| 23/8/2024 | 40,40 | 40,11 | -0,47% | 40,10 | 40,69 | 40,32 | 40,11 | 40,40 | 2.295 | 48.222.331 |
| 22/8/2024 | 40,50 | 40,30 | -0,49% | 40,08 | 41,74 | 40,59 | 40,32 | 41,11 | 3.753 | 114.760.157 |
| 21/8/2024 | 40,80 | 40,50 | +0,47% | 40,28 | 40,80 | 40,50 | 40,27 | 40,51 | 972 | 62.288.576 |
| 20/8/2024 | 40,01 | 40,31 | +0,02% | 40,00 | 40,76 | 40,35 | 40,31 | 40,44 | 3.136 | 51.367.601 |
| 19/8/2024 | 40,14 | 40,30 | -0,22% | 40,14 | 40,47 | 40,30 | 40,26 | 40,30 | 561 | 39.543.933 |
| 16/8/2024 | 40,33 | 40,39 | +0,05% | 40,13 | 40,56 | 40,29 | 40,15 | 40,39 | 2.539 | 57.855.152 |
| 15/8/2024 | 40,13 | 40,37 | +0,60% | 40,13 | 40,69 | 40,32 | 40,37 | 40,50 | 2.312 | 92.980.884 |
| 14/8/2024 | 40,13 | 40,13 | -0,37% | 40,13 | 40,27 | 40,14 | 40,13 | 40,14 | 912 | 64.608.453 |
| 13/8/2024 | 40,47 | 40,28 | +0,17% | 40,01 | 40,52 | 40,22 | 40,13 | 40,28 | 664 | 31.532.011 |
| 12/8/2024 | 40,23 | 40,21 | 0,00% | 40,21 | 40,89 | 40,42 | 40,21 | 40,27 | 2.755 | 60.948.888 |
| 9/8/2024 | 40,22 | 40,21 | 0,00% | 40,21 | 40,36 | 40,21 | 40,21 | 40,23 | 1.426 | 45.331.431 |
| 8/8/2024 | 40,35 | 40,21 | -0,35% | 40,21 | 40,35 | 40,23 | 40,21 | 40,26 | 549 | 29.224.871 |
| 7/8/2024 | 40,40 | 40,35 | -0,12% | 40,20 | 40,97 | 40,24 | 40,34 | 40,35 | 860 | 36.561.472 |
| 6/8/2024 | 40,21 | 40,40 | +0,47% | 40,21 | 40,40 | 40,24 | 40,21 | 40,40 | 613 | 40.232.758 |
| 5/8/2024 | 40,10 | 40,21 | -1,42% | 40,02 | 40,34 | 40,21 | 40,21 | 40,32 | 1.735 | 46.303.311 |
| 2/8/2024 | 40,56 | 40,79 | +0,57% | 40,20 | 40,97 | 40,61 | 40,62 | 40,79 | 2.295 | 36.965.947 |
| 1/8/2024 | 39,91 | 40,56 | -1,39% | 39,91 | 41,00 | 40,41 | 40,56 | 40,99 | 2.483 | 157.319.350 |
| 31/7/2024 | 41,27 | 41,13 | +0,46% | 40,82 | 41,27 | 41,01 | 41,13 | 41,27 | 1.244 | 257.271.309 |
| 30/7/2024 | 40,55 | 40,94 | +0,32% | 40,55 | 41,25 | 40,80 | 40,94 | 41,23 | 7.962 | 191.924.692 |
| 29/7/2024 | 41,70 | 40,81 | -2,13% | 40,40 | 41,94 | 40,88 | 40,81 | 41,04 | 3.474 | 194.634.454 |
| 26/7/2024 | 41,93 | 41,70 | -0,10% | 41,70 | 42,48 | 41,94 | 41,70 | 41,94 | 2.133 | 59.995.922 |
| 25/7/2024 | 41,99 | 41,74 | -0,60% | 41,53 | 42,00 | 41,74 | 41,70 | 41,74 | 461 | 74.579.545 |
| 24/7/2024 | 42,51 | 41,99 | -2,14% | 41,53 | 42,84 | 42,05 | 41,95 | 41,99 | 2.892 | 110.472.437 |
| 23/7/2024 | 42,75 | 42,91 | -0,99% | 42,72 | 43,20 | 43,00 | 42,91 | 43,00 | 930 | 147.011.876 |
| 22/7/2024 | 42,51 | 43,34 | +0,23% | 42,40 | 43,36 | 42,89 | 43,26 | 43,34 | 2.652 | 92.584.679 |
| 19/7/2024 | 42,50 | 43,24 | +1,19% | 42,26 | 43,25 | 42,83 | 43,13 | 43,24 | 3.349 | 34.348.188 |
| 18/7/2024 | 43,09 | 42,73 | -0,63% | 42,33 | 43,09 | 42,81 | 42,51 | 42,74 | 2.447 | 87.435.813 |
| 17/7/2024 | 43,00 | 43,00 | 0,00% | 42,71 | 43,25 | 42,89 | 42,71 | 43,00 | 1.879 | 87.592.641 |
| 16/7/2024 | 43,00 | 43,00 | 0,00% | 42,70 | 43,10 | 42,97 | 42,91 | 43,08 | 1.564 | 58.660.940 |
| 15/7/2024 | 42,99 | 43,00 | +0,23% | 42,80 | 43,18 | 43,03 | 43,00 | 43,11 | 3.530 | 51.086.415 |
| 12/7/2024 | 42,70 | 42,90 | 0,00% | 42,70 | 43,24 | 43,05 | 42,90 | 43,18 | 2.333 | 41.870.934 |
| 11/7/2024 | 42,75 | 42,90 | -0,46% | 42,70 | 43,36 | 43,03 | 42,77 | 42,90 | 1.338 | 64.192.989 |
| 10/7/2024 | 43,23 | 43,10 | -0,09% | 42,77 | 43,48 | 43,22 | 43,00 | 43,10 | 1.961 | 44.387.999 |
| 9/7/2024 | 43,13 | 43,14 | +0,23% | 42,88 | 43,44 | 43,03 | 42,90 | 43,14 | 2.259 | 40.095.697 |
| 8/7/2024 | 42,75 | 43,04 | +0,37% | 42,70 | 43,10 | 42,91 | 42,80 | 43,04 | 1.022 | 67.933.196 |
| 5/7/2024 | 42,45 | 42,88 | +0,89% | 42,25 | 42,99 | 42,55 | 42,75 | 42,88 | 2.911 | 49.824.786 |
| 4/7/2024 | 42,01 | 42,50 | +0,05% | 42,01 | 42,68 | 42,34 | 42,50 | 42,72 | 1.315 | 43.680.658 |
| 3/7/2024 | 43,20 | 42,48 | -3,89% | 42,00 | 43,20 | 42,51 | 42,33 | 42,48 | 2.410 | 78.574.009 |
| 2/7/2024 | 40,50 | 44,20 | +9,14% | 39,59 | 44,20 | 42,64 | 43,40 | 44,20 | 5.575 | 512.680.708 |
| 1/7/2024 | 41,55 | 40,50 | -2,41% | 39,90 | 41,66 | 40,30 | 40,49 | 40,50 | 2.137 | 156.957.198 |
| 28/6/2024 | 44,00 | 41,50 | -6,74% | 41,50 | 44,15 | 42,45 | 41,50 | 42,05 | 5.239 | 426.457.229 |
| 27/6/2024 | 43,40 | 44,50 | +1,55% | 43,35 | 44,50 | 43,92 | 44,11 | 44,50 | 3.280 | 67.974.913 |
| 26/6/2024 | 43,79 | 43,82 | -0,54% | 43,51 | 44,03 | 43,84 | 43,66 | 43,82 | 1.973 | 57.681.553 |
| 25/6/2024 | 44,28 | 44,06 | -0,50% | 43,75 | 44,43 | 44,03 | 43,85 | 44,20 | 2.207 | 64.172.381 |
| 24/6/2024 | 44,78 | 44,28 | -0,94% | 44,00 | 44,85 | 44,38 | 44,12 | 44,28 | 2.888 | 77.736.016 |
| 21/6/2024 | 44,48 | 44,70 | +0,49% | 44,41 | 44,70 | 44,56 | 44,50 | 44,70 | 3.801 | 78.717.634 |
| 20/6/2024 | 44,15 | 44,48 | -0,04% | 44,11 | 44,75 | 44,51 | 44,48 | 44,50 | 3.783 | 76.994.724 |
| 19/6/2024 | 44,05 | 44,50 | +0,07% | 44,00 | 44,85 | 44,51 | 44,31 | 44,50 | 3.982 | 56.555.234 |
| 18/6/2024 | 45,01 | 44,47 | -1,72% | 44,00 | 45,25 | 44,90 | 44,05 | 44,47 | 3.190 | 107.824.588 |
| 17/6/2024 | 45,85 | 45,25 | -1,31% | 45,00 | 45,85 | 45,17 | 45,17 | 45,25 | 1.352 | 123.941.593 |
| 14/6/2024 | 46,07 | 45,85 | -0,48% | 45,50 | 46,07 | 45,88 | 45,85 | 45,91 | 1.897 | 84.292.963 |
| 13/6/2024 | 46,40 | 46,07 | -0,86% | 44,58 | 46,40 | 45,37 | 45,50 | 46,07 | 1.920 | 99.901.499 |
| 12/6/2024 | 46,11 | 46,47 | -0,02% | 45,70 | 46,47 | 45,96 | 46,19 | 46,48 | 879 | 46.792.891 |
| 11/6/2024 | 45,08 | 46,48 | +1,29% | 45,08 | 46,48 | 45,55 | 46,00 | 46,48 | 1.189 | 61.003.542 |
| 10/6/2024 | 45,30 | 45,89 | +0,88% | 45,00 | 45,99 | 45,44 | 45,58 | 45,89 | 2.150 | 73.537.466 |
| 7/6/2024 | 46,50 | 45,49 | -4,59% | 44,99 | 47,49 | 45,91 | 45,40 | 45,49 | 3.355 | 164.082.289 |
| 6/6/2024 | 45,51 | 47,68 | +3,95% | 45,51 | 48,01 | 46,61 | 47,60 | 47,68 | 2.029 | 106.524.734 |
| 5/6/2024 | 45,50 | 45,87 | +0,37% | 45,30 | 46,20 | 45,68 | 45,54 | 45,87 | 1.513 | 63.684.306 |
| 4/6/2024 | 46,25 | 45,70 | -0,74% | 45,51 | 46,25 | 45,77 | 45,70 | 45,94 | 3.703 | 76.901.445 |
| 3/6/2024 | 46,76 | 46,04 | -3,07% | 45,70 | 47,00 | 46,08 | 46,03 | 46,13 | 2.805 | 158.775.320 |
| 31/5/2024 | 47,39 | 47,50 | +0,23% | 46,98 | 47,50 | 47,25 | 47,40 | 47,50 | 2.876 | 61.454.016 |
| 29/5/2024 | 47,06 | 47,39 | +1,17% | 46,75 | 47,50 | 47,14 | 47,24 | 47,39 | 4.242 | 101.915.968 |
| 28/5/2024 | 47,00 | 46,84 | -0,74% | 46,70 | 47,80 | 47,16 | 46,76 | 46,84 | 2.271 | 100.725.736 |
| 27/5/2024 | 47,40 | 47,19 | -0,80% | 47,00 | 47,58 | 47,17 | 47,19 | 47,20 | 4.263 | 69.804.288 |
| 24/5/2024 | 47,00 | 47,57 | -0,42% | 47,00 | 47,74 | 47,53 | 47,22 | 47,57 | 3.710 | 160.763.085 |
| 23/5/2024 | 47,53 | 47,77 | +0,13% | 46,47 | 47,80 | 47,12 | 47,16 | 47,77 | 4.527 | 102.157.726 |
| 22/5/2024 | 48,24 | 47,71 | -1,10% | 47,71 | 48,24 | 48,08 | 47,71 | 47,80 | 1.217 | 54.846.082 |
| 21/5/2024 | 48,75 | 48,24 | -0,94% | 47,80 | 48,87 | 48,29 | 47,82 | 48,25 | 4.484 | 106.121.183 |
| 20/5/2024 | 48,50 | 48,70 | -0,08% | 48,27 | 48,98 | 48,78 | 48,70 | 48,75 | 2.160 | 74.170.705 |
| 17/5/2024 | 47,90 | 48,74 | +1,44% | 47,90 | 48,90 | 48,57 | 48,55 | 48,74 | 2.827 | 62.466.266 |
| 16/5/2024 | 47,00 | 48,05 | +2,34% | 47,00 | 48,50 | 47,98 | 48,05 | 48,25 | 5.744 | 154.991.477 |
| 15/5/2024 | 45,20 | 46,95 | +3,87% | 45,00 | 47,11 | 46,68 | 46,94 | 46,95 | 4.275 | 204.911.168 |
| 14/5/2024 | 46,20 | 45,20 | -2,25% | 44,75 | 46,84 | 45,98 | 45,20 | 45,30 | 2.192 | 97.168.403 |
| 13/5/2024 | 47,50 | 46,24 | -2,86% | 46,17 | 47,85 | 47,17 | 46,24 | 46,45 | 4.164 | 101.320.486 |
| 10/5/2024 | 47,25 | 47,60 | +0,63% | 47,04 | 48,50 | 47,88 | 47,60 | 47,70 | 6.998 | 121.568.362 |
| 9/5/2024 | 47,35 | 47,30 | -0,11% | 46,85 | 47,72 | 47,25 | 47,30 | 47,56 | 1.229 | 51.616.210 |
| 8/5/2024 | 47,17 | 47,35 | +0,38% | 46,97 | 47,46 | 47,16 | 47,14 | 47,35 | 955 | 63.036.775 |
| 7/5/2024 | 46,50 | 47,17 | +1,44% | 46,19 | 47,24 | 46,61 | 47,11 | 47,17 | 929 | 32.495.249 |
| 6/5/2024 | 46,50 | 46,50 | -0,13% | 46,24 | 47,00 | 46,66 | 46,50 | 46,76 | 1.592 | 64.617.774 |
| 3/5/2024 | 46,27 | 46,56 | -0,09% | 46,15 | 47,00 | 46,52 | 46,56 | 46,94 | 3.285 | 89.762.879 |
| 2/5/2024 | 47,08 | 46,60 | -2,92% | 45,96 | 47,60 | 46,67 | 46,57 | 46,69 | 3.745 | 144.777.082 |
| 30/4/2024 | 47,60 | 48,00 | 0,00% | 47,50 | 48,00 | 47,81 | 47,98 | 48,00 | 1.504 | 66.450.055 |
| 29/4/2024 | 47,74 | 48,00 | +0,63% | 47,55 | 48,18 | 47,92 | 47,94 | 48,00 | 3.693 | 171.175.659 |
| 26/4/2024 | 47,02 | 47,70 | +1,45% | 46,90 | 48,00 | 47,56 | 47,54 | 47,74 | 3.949 | 135.494.129 |
| 25/4/2024 | 46,30 | 47,02 | +0,04% | 46,25 | 47,50 | 46,93 | 47,02 | 47,44 | 1.703 | 100.838.620 |
| 24/4/2024 | 46,43 | 47,00 | +1,29% | 46,25 | 47,09 | 46,67 | 46,74 | 47,09 | 2.704 | 115.282.280 |
| 23/4/2024 | 46,61 | 46,40 | -0,24% | 45,35 | 47,34 | 46,46 | 46,40 | 46,95 | 2.067 | 103.481.882 |
| 22/4/2024 | 47,75 | 46,51 | -2,92% | 46,43 | 47,88 | 46,81 | 46,51 | 46,71 | 2.272 | 279.630.872 |
| 19/4/2024 | 47,50 | 47,91 | -0,21% | 47,47 | 48,25 | 47,94 | 47,91 | 48,11 | 3.400 | 73.490.633 |
| 18/4/2024 | 48,66 | 48,01 | -1,46% | 47,31 | 48,66 | 47,95 | 48,01 | 48,16 | 4.328 | 210.240.227 |
| 17/4/2024 | 48,00 | 48,72 | +0,41% | 48,00 | 48,75 | 48,46 | 48,41 | 48,72 | 2.565 | 127.737.446 |
| 16/4/2024 | 48,50 | 48,52 | -0,57% | 48,01 | 48,77 | 48,55 | 48,25 | 48,52 | 2.378 | 192.660.174 |
| 15/4/2024 | 48,50 | 48,80 | +0,41% | 48,10 | 49,48 | 48,95 | 48,41 | 48,80 | 4.417 | 257.519.052 |
| 12/4/2024 | 48,00 | 48,60 | +1,25% | 48,00 | 49,00 | 48,59 | 48,52 | 48,60 | 4.712 | 183.878.416 |
| 11/4/2024 | 47,56 | 48,00 | +0,93% | 47,55 | 48,17 | 47,88 | 48,00 | 48,08 | 3.663 | 143.867.313 |
| 10/4/2024 | 47,00 | 47,56 | +0,55% | 46,99 | 48,90 | 48,03 | 47,56 | 47,88 | 6.493 | 325.697.576 |
| 9/4/2024 | 46,25 | 47,30 | +1,85% | 45,92 | 47,50 | 46,99 | 47,30 | 47,33 | 3.182 | 174.200.345 |
| 8/4/2024 | 45,76 | 46,44 | +1,49% | 45,51 | 46,45 | 45,95 | 46,10 | 46,44 | 3.109 | 90.740.666 |
| 5/4/2024 | 46,00 | 45,76 | -0,74% | 45,27 | 46,06 | 45,74 | 45,76 | 45,77 | 6.281 | 109.862.978 |
| 4/4/2024 | 45,65 | 46,10 | +0,66% | 45,15 | 46,15 | 45,88 | 45,96 | 46,12 | 6.957 | 209.793.217 |
| 3/4/2024 | 45,00 | 45,80 | +1,60% | 44,94 | 46,19 | 45,59 | 45,65 | 45,80 | 2.046 | 161.596.241 |
| 2/4/2024 | 44,99 | 45,08 | -0,92% | 44,59 | 45,11 | 44,93 | 45,00 | 45,08 | 3.181 | 147.352.556 |
| 1/4/2024 | 46,49 | 45,50 | -2,88% | 44,30 | 46,49 | 45,07 | 45,18 | 45,50 | 3.628 | 182.883.366 |
| 28/3/2024 | 44,80 | 46,85 | +4,58% | 44,76 | 47,99 | 46,31 | 46,84 | 46,85 | 4.581 | 285.305.725 |
| 27/3/2024 | 44,11 | 44,80 | +1,63% | 44,11 | 45,32 | 44,62 | 44,80 | 45,00 | 3.193 | 175.591.929 |
| 26/3/2024 | 45,04 | 44,08 | -2,46% | 43,71 | 45,04 | 44,24 | 44,08 | 44,62 | 1.871 | 86.200.353 |
| 25/3/2024 | 44,50 | 45,19 | +0,76% | 43,52 | 45,49 | 44,29 | 45,05 | 45,19 | 2.953 | 102.602.068 |
| 22/3/2024 | 42,35 | 44,85 | +5,78% | 42,20 | 44,97 | 43,43 | 44,65 | 44,85 | 7.496 | 302.571.607 |
| 21/3/2024 | 42,92 | 42,40 | -1,33% | 42,20 | 42,92 | 42,34 | 42,23 | 42,40 | 2.022 | 113.752.058 |
| 20/3/2024 | 42,20 | 42,97 | +1,80% | 42,20 | 43,20 | 42,71 | 42,59 | 42,97 | 4.020 | 113.216.479 |
| 19/3/2024 | 42,51 | 42,21 | -1,24% | 42,10 | 42,51 | 42,20 | 42,21 | 42,38 | 5.612 | 215.893.152 |
| 18/3/2024 | 41,82 | 42,74 | +2,20% | 41,76 | 42,74 | 42,11 | 42,74 | 42,75 | 3.636 | 161.892.245 |
| 15/3/2024 | 42,05 | 41,82 | -0,55% | 41,80 | 42,27 | 41,91 | 41,82 | 41,91 | 2.736 | 126.093.636 |
| 14/3/2024 | 42,51 | 42,05 | -1,08% | 42,00 | 42,56 | 42,08 | 42,01 | 42,05 | 2.039 | 159.295.627 |
| 13/3/2024 | 42,76 | 42,51 | -0,58% | 42,50 | 42,80 | 42,58 | 42,51 | 42,59 | 1.178 | 150.325.426 |
| 12/3/2024 | 43,11 | 42,76 | -0,90% | 42,60 | 43,15 | 42,82 | 42,67 | 42,76 | 1.282 | 174.141.296 |
| 11/3/2024 | 43,30 | 43,15 | -0,35% | 43,05 | 43,33 | 43,17 | 43,11 | 43,15 | 1.063 | 98.797.936 |
| 8/3/2024 | 43,35 | 43,30 | -0,55% | 43,00 | 43,60 | 43,28 | 0,00 | 0,00 | 2.909 | 90.736.175 |
| 7/3/2024 | 43,59 | 43,54 | -0,21% | 43,45 | 43,69 | 43,52 | 43,50 | 43,54 | 1.013 | 55.149.816 |
| 6/3/2024 | 43,90 | 43,63 | -0,39% | 43,51 | 44,21 | 43,83 | 43,63 | 43,69 | 1.569 | 73.941.391 |
| 5/3/2024 | 43,82 | 43,80 | -0,34% | 43,50 | 44,00 | 43,86 | 43,76 | 43,80 | 2.795 | 91.751.646 |
| 4/3/2024 | 43,25 | 43,95 | +1,50% | 43,20 | 44,20 | 43,78 | 43,95 | 44,02 | 4.218 | 137.980.721 |
| 1/3/2024 | 43,73 | 43,30 | -2,48% | 43,10 | 43,88 | 43,30 | 43,29 | 43,30 | 2.557 | 216.963.995 |
| 29/2/2024 | 45,00 | 44,40 | -1,75% | 44,40 | 45,17 | 44,69 | 44,40 | 44,46 | 2.673 | 187.990.681 |
| 28/2/2024 | 45,74 | 45,19 | -1,20% | 44,80 | 45,79 | 45,20 | 45,05 | 45,19 | 7.584 | 178.239.900 |
| 27/2/2024 | 44,59 | 45,74 | +1,83% | 44,59 | 46,26 | 45,31 | 45,45 | 45,74 | 5.623 | 328.581.047 |
| 26/2/2024 | 44,44 | 44,92 | +1,08% | 44,44 | 44,99 | 44,75 | 44,58 | 44,92 | 3.779 | 147.645.859 |
| 23/2/2024 | 44,67 | 44,44 | -0,51% | 44,36 | 44,81 | 44,54 | 0,00 | 0,00 | 1.794 | 69.553.012 |
| 22/2/2024 | 44,57 | 44,67 | +0,22% | 44,30 | 44,87 | 44,61 | 44,48 | 44,67 | 3.313 | 106.691.248 |
| 21/2/2024 | 44,67 | 44,57 | -0,22% | 44,40 | 44,75 | 44,53 | 44,41 | 44,57 | 1.083 | 107.345.653 |
| 20/2/2024 | 44,89 | 44,67 | -0,62% | 44,26 | 45,05 | 44,72 | 44,51 | 44,67 | 2.622 | 148.458.632 |
| 19/2/2024 | 44,80 | 44,95 | +0,38% | 44,78 | 45,08 | 44,93 | 44,95 | 45,04 | 1.893 | 126.284.718 |
| 16/2/2024 | 44,97 | 44,78 | -0,42% | 44,78 | 45,10 | 44,92 | 44,78 | 45,08 | 4.394 | 144.630.907 |
| 15/2/2024 | 44,99 | 44,97 | -0,07% | 44,94 | 45,15 | 44,97 | 44,97 | 45,04 | 3.007 | 136.516.990 |
| 14/2/2024 | 45,03 | 45,00 | -1,70% | 44,94 | 45,30 | 44,99 | 44,96 | 45,00 | 1.695 | 502.931.466 |
| 9/2/2024 | 45,60 | 45,78 | +0,39% | 45,36 | 45,80 | 45,51 | 0,00 | 0,00 | 1.848 | 75.881.235 |
| 8/2/2024 | 45,43 | 45,60 | +0,37% | 44,86 | 45,70 | 45,32 | 45,60 | 45,61 | 1.535 | 114.738.139 |
| 7/2/2024 | 45,56 | 45,43 | -0,48% | 45,40 | 45,64 | 45,45 | 45,43 | 45,61 | 1.178 | 93.015.133 |
| 6/2/2024 | 45,78 | 45,65 | -0,28% | 45,50 | 45,89 | 45,61 | 45,56 | 45,65 | 1.006 | 112.871.793 |
| 5/2/2024 | 46,20 | 45,78 | -0,95% | 45,66 | 46,21 | 45,77 | 45,67 | 45,78 | 1.237 | 81.476.432 |
| 2/2/2024 | 45,98 | 46,22 | +0,50% | 45,75 | 46,79 | 46,13 | 46,21 | 46,30 | 6.384 | 141.388.544 |
| 1/2/2024 | 46,00 | 45,99 | -1,73% | 45,42 | 46,25 | 45,80 | 45,90 | 45,99 | 4.291 | 168.238.130 |
| 31/1/2024 | 47,43 | 46,80 | -1,35% | 46,76 | 47,50 | 47,02 | 46,80 | 46,89 | 3.907 | 152.779.875 |
| 30/1/2024 | 47,35 | 47,44 | +0,19% | 46,92 | 47,50 | 47,31 | 47,22 | 47,44 | 4.921 | 126.614.862 |
| 29/1/2024 | 47,10 | 47,35 | +0,53% | 46,82 | 47,50 | 47,29 | 47,25 | 47,35 | 5.215 | 210.272.643 |
| 26/1/2024 | 47,10 | 47,10 | 0,00% | 46,80 | 47,24 | 46,96 | 46,90 | 47,10 | 1.225 | 163.800.464 |
| 25/1/2024 | 47,10 | 47,10 | +0,02% | 46,76 | 47,18 | 47,07 | 47,10 | 47,18 | 1.269 | 219.205.779 |
| 24/1/2024 | 47,49 | 47,09 | -0,84% | 47,05 | 47,49 | 47,19 | 47,09 | 47,21 | 3.725 | 98.317.851 |
| 23/1/2024 | 47,52 | 47,49 | -0,06% | 47,02 | 47,71 | 47,37 | 47,19 | 47,49 | 2.428 | 83.114.433 |
| 22/1/2024 | 47,78 | 47,52 | -0,56% | 47,35 | 47,78 | 47,46 | 47,44 | 47,52 | 1.068 | 114.662.935 |