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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,73 | 4,71 | -0,21% | 4,71 | 4,76 | 4,72 | 4,71 | 4,73 | 348 | 57.136.350 |
| 4/6/2025 | 4,74 | 4,72 | -0,84% | 4,71 | 4,78 | 4,72 | 4,72 | 4,73 | 451 | 75.083.334 |
| 3/6/2025 | 4,68 | 4,76 | -0,21% | 4,68 | 4,78 | 4,74 | 4,76 | 4,77 | 617 | 57.566.065 |
| 2/6/2025 | 4,71 | 4,77 | +0,85% | 4,70 | 4,79 | 4,73 | 4,75 | 4,77 | 646 | 44.775.669 |
| 30/5/2025 | 4,72 | 4,73 | +0,21% | 4,68 | 4,74 | 4,70 | 4,71 | 4,73 | 931 | 40.648.499 |
| 29/5/2025 | 4,72 | 4,72 | 0,00% | 4,68 | 4,74 | 4,70 | 4,70 | 4,73 | 328 | 529.353.768 |
| 28/5/2025 | 4,66 | 4,72 | +1,07% | 4,66 | 4,72 | 4,68 | 4,69 | 4,72 | 589 | 36.499.740 |
| 27/5/2025 | 4,67 | 4,67 | -0,21% | 4,66 | 4,69 | 4,67 | 4,67 | 4,68 | 277 | 24.607.963 |
| 26/5/2025 | 4,68 | 4,68 | 0,00% | 4,65 | 4,69 | 4,66 | 4,68 | 4,69 | 2.674 | 94.280.022 |
| 23/5/2025 | 4,69 | 4,68 | -0,21% | 4,64 | 4,69 | 4,66 | 4,66 | 4,68 | 6.431 | 71.221.293 |
| 22/5/2025 | 4,66 | 4,69 | +0,43% | 4,65 | 4,69 | 4,66 | 4,68 | 4,69 | 863 | 34.493.089 |
| 21/5/2025 | 4,68 | 4,67 | +0,21% | 4,65 | 4,68 | 4,66 | 4,66 | 4,67 | 589 | 41.117.014 |
| 20/5/2025 | 4,76 | 4,66 | -0,43% | 4,60 | 4,76 | 4,63 | 4,66 | 4,67 | 6.046 | 194.782.844 |
| 19/5/2025 | 4,65 | 4,68 | +0,21% | 4,65 | 4,72 | 4,68 | 4,68 | 4,71 | 766 | 30.945.842 |
| 16/5/2025 | 4,66 | 4,67 | 0,00% | 4,66 | 4,73 | 4,70 | 4,67 | 4,69 | 3.959 | 43.049.425 |
| 15/5/2025 | 4,69 | 4,67 | -0,21% | 4,65 | 4,69 | 4,66 | 4,67 | 4,69 | 531 | 26.091.374 |
| 14/5/2025 | 4,71 | 4,68 | +0,21% | 4,65 | 4,72 | 4,67 | 4,65 | 4,68 | 474 | 54.935.746 |
| 13/5/2025 | 4,64 | 4,67 | +0,21% | 4,63 | 4,70 | 4,64 | 4,65 | 4,67 | 400 | 51.663.964 |
| 12/5/2025 | 4,69 | 4,66 | +0,22% | 4,64 | 4,69 | 4,65 | 4,64 | 4,66 | 745 | 19.156.581 |
| 9/5/2025 | 4,64 | 4,65 | 0,00% | 4,64 | 4,66 | 4,64 | 4,65 | 4,66 | 538 | 23.335.560 |
| 8/5/2025 | 4,65 | 4,65 | 0,00% | 4,62 | 4,67 | 4,64 | 4,65 | 4,66 | 403 | 17.714.181 |
| 7/5/2025 | 4,69 | 4,65 | 0,00% | 4,61 | 4,69 | 4,64 | 4,65 | 4,66 | 414 | 24.170.764 |
| 6/5/2025 | 4,62 | 4,65 | +0,65% | 4,60 | 4,65 | 4,62 | 4,65 | 4,66 | 380 | 29.940.509 |
| 5/5/2025 | 4,60 | 4,62 | +0,43% | 4,57 | 4,65 | 4,62 | 4,62 | 4,64 | 1.366 | 17.540.341 |
| 2/5/2025 | 4,75 | 4,60 | -3,56% | 4,60 | 4,78 | 4,67 | 4,60 | 4,63 | 1.289 | 53.983.372 |
| 29/4/2025 | 4,70 | 4,77 | +0,21% | 4,66 | 4,77 | 4,71 | 4,72 | 4,77 | 586 | 84.176.065 |
| 28/4/2025 | 4,80 | 4,76 | 0,00% | 4,67 | 4,80 | 4,73 | 4,73 | 4,76 | 872 | 48.171.000 |
| 25/4/2025 | 4,79 | 4,76 | +0,21% | 4,66 | 4,79 | 4,71 | 4,74 | 4,76 | 2.639 | 30.386.543 |
| 24/4/2025 | 4,74 | 4,75 | -0,21% | 4,72 | 4,78 | 4,73 | 4,75 | 4,76 | 440 | 44.152.425 |
| 23/4/2025 | 4,72 | 4,76 | +0,42% | 4,72 | 4,76 | 4,73 | 4,76 | 4,77 | 614 | 121.029.886 |
| 22/4/2025 | 4,72 | 4,74 | -0,21% | 4,70 | 4,76 | 4,72 | 4,72 | 4,74 | 3.918 | 46.845.305 |
| 17/4/2025 | 4,77 | 4,75 | +0,64% | 4,72 | 4,77 | 4,72 | 4,72 | 4,75 | 448 | 30.134.554 |
| 16/4/2025 | 4,69 | 4,72 | -0,84% | 4,69 | 4,75 | 4,72 | 4,72 | 4,73 | 528 | 37.204.060 |
| 15/4/2025 | 4,70 | 4,76 | +0,85% | 4,69 | 4,78 | 4,74 | 4,74 | 4,76 | 1.251 | 629.656.734 |
| 14/4/2025 | 4,70 | 4,72 | +0,43% | 4,69 | 4,73 | 4,70 | 4,72 | 4,73 | 711 | 34.458.234 |
| 11/4/2025 | 4,73 | 4,70 | -0,84% | 4,68 | 4,73 | 4,70 | 4,70 | 4,71 | 1.792 | 54.152.866 |
| 10/4/2025 | 4,80 | 4,74 | -2,47% | 4,65 | 4,80 | 4,70 | 4,72 | 4,74 | 491 | 52.881.121 |
| 9/4/2025 | 4,55 | 4,86 | +7,28% | 4,20 | 4,90 | 4,72 | 4,86 | 4,87 | 1.303 | 274.261.830 |
| 8/4/2025 | 4,52 | 4,53 | +0,22% | 4,50 | 4,55 | 4,52 | 4,50 | 4,53 | 369 | 33.017.178 |
| 7/4/2025 | 4,53 | 4,52 | -0,44% | 4,50 | 4,56 | 4,53 | 4,52 | 4,53 | 899 | 62.951.960 |
| 4/4/2025 | 4,57 | 4,54 | -0,22% | 4,53 | 4,57 | 4,54 | 4,54 | 4,55 | 1.641 | 46.083.961 |
| 3/4/2025 | 4,61 | 4,55 | -0,66% | 4,55 | 4,61 | 4,55 | 4,55 | 4,56 | 463 | 54.023.318 |
| 2/4/2025 | 4,62 | 4,58 | -0,87% | 4,58 | 4,62 | 4,59 | 4,58 | 4,63 | 437 | 97.020.389 |
| 1/4/2025 | 4,57 | 4,62 | 0,00% | 4,57 | 4,62 | 4,59 | 4,59 | 4,62 | 395 | 19.739.583 |
| 31/3/2025 | 4,62 | 4,62 | 0,00% | 4,60 | 4,66 | 4,62 | 4,61 | 4,62 | 488 | 25.242.350 |
| 28/3/2025 | 4,65 | 4,62 | -1,07% | 4,59 | 4,70 | 4,66 | 4,62 | 4,64 | 1.462 | 51.930.626 |
| 27/3/2025 | 4,68 | 4,67 | 0,00% | 4,63 | 4,69 | 4,65 | 4,65 | 4,67 | 1.663 | 72.243.799 |
| 26/3/2025 | 4,75 | 4,67 | -0,64% | 4,67 | 4,78 | 4,69 | 4,67 | 4,69 | 1.365 | 48.624.597 |
| 25/3/2025 | 4,67 | 4,70 | 0,00% | 4,67 | 4,80 | 4,71 | 4,68 | 4,70 | 880 | 60.058.825 |
| 24/3/2025 | 4,78 | 4,70 | -2,29% | 4,67 | 4,78 | 4,70 | 4,70 | 4,71 | 1.963 | 107.316.142 |
| 21/3/2025 | 4,88 | 4,81 | +0,21% | 4,78 | 4,88 | 4,81 | 4,78 | 4,81 | 1.994 | 57.137.559 |
| 20/3/2025 | 4,82 | 4,80 | -1,03% | 4,67 | 4,97 | 4,83 | 4,80 | 4,81 | 2.222 | 1.600.784.525 |
| 19/3/2025 | 4,82 | 4,85 | +3,63% | 4,67 | 5,02 | 4,88 | 4,84 | 4,86 | 4.090 | 228.849.279 |
| 18/3/2025 | 4,20 | 4,68 | +10,64% | 4,20 | 4,87 | 4,65 | 4,64 | 4,68 | 3.808 | 1.141.747.914 |
| 17/3/2025 | 4,19 | 4,23 | +0,71% | 4,19 | 4,23 | 4,19 | 4,20 | 4,23 | 3.512 | 88.685.122 |
| 14/3/2025 | 4,14 | 4,20 | -0,47% | 4,12 | 4,25 | 4,19 | 4,20 | 4,24 | 3.007 | 114.707.087 |
| 13/3/2025 | 4,09 | 4,22 | +1,44% | 4,09 | 4,22 | 4,18 | 4,18 | 4,24 | 2.186 | 1.009.011.539 |
| 12/3/2025 | 4,20 | 4,16 | 0,00% | 4,07 | 4,24 | 4,16 | 4,16 | 4,17 | 3.355 | 107.973.419 |
| 11/3/2025 | 4,00 | 4,16 | +4,00% | 3,98 | 4,20 | 4,00 | 4,14 | 4,17 | 2.939 | 446.360.714 |
| 10/3/2025 | 3,85 | 4,00 | +4,44% | 3,84 | 4,00 | 3,93 | 3,97 | 4,00 | 746 | 59.705.958 |
| 7/3/2025 | 3,82 | 3,83 | +0,26% | 3,79 | 3,86 | 3,82 | 3,83 | 3,86 | 2.444 | 43.854.930 |
| 6/3/2025 | 3,85 | 3,82 | +0,26% | 3,81 | 3,86 | 3,84 | 3,82 | 3,86 | 432 | 10.868.780 |
| 5/3/2025 | 3,81 | 3,81 | -0,78% | 3,80 | 3,85 | 3,82 | 3,81 | 3,85 | 403 | 27.766.085 |
| 28/2/2025 | 3,82 | 3,84 | +1,05% | 3,74 | 3,95 | 3,84 | 3,84 | 3,91 | 717 | 61.988.898 |
| 27/2/2025 | 3,76 | 3,80 | +2,15% | 3,71 | 3,80 | 3,76 | 3,74 | 3,82 | 532 | 20.950.452 |
| 26/2/2025 | 3,74 | 3,72 | -0,53% | 3,70 | 3,77 | 3,70 | 3,70 | 3,72 | 566 | 49.823.956 |
| 25/2/2025 | 3,72 | 3,74 | +0,81% | 3,70 | 3,74 | 3,71 | 3,73 | 3,74 | 488 | 24.473.153 |
| 24/2/2025 | 3,75 | 3,71 | -1,85% | 3,70 | 3,79 | 3,70 | 3,71 | 3,73 | 2.432 | 90.678.500 |
| 21/2/2025 | 3,71 | 3,78 | +1,89% | 3,70 | 3,80 | 3,71 | 3,73 | 3,78 | 372 | 24.791.272 |
| 20/2/2025 | 3,71 | 3,71 | 0,00% | 3,69 | 3,80 | 3,72 | 3,70 | 3,71 | 3.472 | 50.350.405 |
| 19/2/2025 | 3,74 | 3,71 | -0,27% | 3,71 | 3,74 | 3,71 | 3,71 | 3,72 | 316 | 18.500.225 |
| 18/2/2025 | 3,71 | 3,72 | +0,27% | 3,70 | 3,73 | 3,71 | 3,71 | 3,72 | 384 | 24.879.816 |
| 17/2/2025 | 3,71 | 3,71 | 0,00% | 3,70 | 3,75 | 3,71 | 3,71 | 3,72 | 1.090 | 66.619.771 |
| 14/2/2025 | 3,72 | 3,71 | -0,27% | 3,69 | 3,72 | 3,71 | 3,71 | 3,72 | 1.050 | 18.787.058 |
| 13/2/2025 | 3,71 | 3,72 | +0,27% | 3,70 | 3,72 | 3,70 | 3,71 | 3,72 | 638 | 36.491.240 |
| 12/2/2025 | 3,68 | 3,71 | +0,82% | 3,68 | 3,72 | 3,70 | 3,69 | 3,71 | 288 | 13.229.780 |
| 11/2/2025 | 3,70 | 3,68 | -0,54% | 3,68 | 3,73 | 3,69 | 3,68 | 3,70 | 4.272 | 27.232.430 |
| 10/2/2025 | 3,71 | 3,70 | -0,27% | 3,70 | 3,72 | 3,70 | 3,70 | 3,72 | 671 | 16.269.406 |
| 7/2/2025 | 3,65 | 3,71 | +1,92% | 3,65 | 3,74 | 3,70 | 3,71 | 3,72 | 1.842 | 87.362.887 |
| 6/2/2025 | 3,72 | 3,64 | -2,15% | 3,64 | 3,72 | 3,67 | 3,64 | 3,69 | 2.845 | 30.996.631 |
| 5/2/2025 | 3,68 | 3,72 | +1,09% | 3,67 | 3,73 | 3,69 | 3,68 | 3,72 | 6.018 | 40.319.174 |
| 4/2/2025 | 3,70 | 3,68 | -0,27% | 3,68 | 3,73 | 3,69 | 3,67 | 3,68 | 4.192 | 48.184.984 |
| 3/2/2025 | 3,66 | 3,69 | -0,27% | 3,65 | 3,75 | 3,70 | 3,69 | 3,71 | 3.555 | 25.290.083 |
| 31/1/2025 | 3,68 | 3,70 | +0,82% | 3,67 | 3,72 | 3,68 | 3,67 | 3,70 | 2.071 | 35.573.163 |
| 30/1/2025 | 3,61 | 3,67 | +0,27% | 3,61 | 3,68 | 3,66 | 3,66 | 3,67 | 2.442 | 21.358.528 |
| 29/1/2025 | 3,60 | 3,66 | +1,95% | 3,60 | 3,67 | 3,64 | 3,66 | 3,67 | 1.772 | 20.122.718 |
| 28/1/2025 | 3,59 | 3,59 | +0,28% | 3,59 | 3,64 | 3,61 | 3,59 | 3,60 | 912 | 36.645.956 |
| 27/1/2025 | 3,65 | 3,58 | -1,92% | 3,58 | 3,65 | 3,60 | 3,58 | 3,61 | 2.387 | 18.587.040 |
| 24/1/2025 | 3,65 | 3,65 | 0,00% | 3,58 | 3,67 | 3,61 | 3,65 | 3,66 | 3.792 | 53.476.418 |
| 23/1/2025 | 3,62 | 3,65 | +0,27% | 3,61 | 3,66 | 3,62 | 3,61 | 3,66 | 2.579 | 67.708.823 |
| 22/1/2025 | 3,65 | 3,64 | -0,27% | 3,60 | 3,69 | 3,64 | 3,62 | 3,65 | 1.061 | 47.073.041 |
| 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 |