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.
SCPF11 - FII SCP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,98 | 2,05 | +1,99% | 1,98 | 2,19 | 2,09 | 2,05 | 2,18 | 23 | 141.793 |
| 16/4/2025 | 2,14 | 2,01 | -6,07% | 2,00 | 2,14 | 2,07 | 2,01 | 2,10 | 17 | 69.649 |
| 15/4/2025 | 2,12 | 2,14 | -1,38% | 2,07 | 2,23 | 2,14 | 2,11 | 2,14 | 34 | 116.642 |
| 14/4/2025 | 1,96 | 2,17 | +7,96% | 1,96 | 2,17 | 2,04 | 2,12 | 2,17 | 34 | 46.234 |
| 11/4/2025 | 2,00 | 2,01 | 0,00% | 2,00 | 2,14 | 2,09 | 2,01 | 2,13 | 28 | 54.676 |
| 10/4/2025 | 2,06 | 2,01 | -4,74% | 2,01 | 2,14 | 2,07 | 2,00 | 2,13 | 14 | 50.761 |
| 9/4/2025 | 2,16 | 2,11 | -4,52% | 1,86 | 2,23 | 1,97 | 2,11 | 2,14 | 31 | 144.409 |
| 8/4/2025 | 2,02 | 2,21 | +6,76% | 1,98 | 2,21 | 2,09 | 1,98 | 2,21 | 25 | 190.751 |
| 7/4/2025 | 1,91 | 2,07 | +9,52% | 1,85 | 2,18 | 2,00 | 1,94 | 2,07 | 47 | 344.224 |
| 4/4/2025 | 1,84 | 1,89 | -8,70% | 1,84 | 2,07 | 2,05 | 1,89 | 2,07 | 13 | 18.865 |
| 3/4/2025 | 1,81 | 2,07 | +13,11% | 1,80 | 2,07 | 1,95 | 1,81 | 2,07 | 66 | 3.193.202 |
| 2/4/2025 | 1,80 | 1,83 | -0,54% | 1,80 | 1,83 | 1,81 | 1,80 | 1,83 | 25 | 115.889 |
| 1/4/2025 | 1,84 | 1,84 | +0,55% | 1,80 | 1,84 | 1,80 | 1,80 | 1,84 | 20 | 258.277 |
| 31/3/2025 | 1,85 | 1,83 | -1,08% | 1,81 | 1,85 | 1,82 | 1,81 | 1,84 | 33 | 172.685 |
| 28/3/2025 | 1,80 | 1,85 | +3,35% | 1,78 | 1,85 | 1,83 | 1,80 | 1,84 | 33 | 403.253 |
| 27/3/2025 | 1,84 | 1,79 | -2,72% | 1,79 | 1,84 | 1,81 | 1,79 | 1,84 | 37 | 180.702 |
| 26/3/2025 | 1,80 | 1,84 | 0,00% | 1,79 | 1,85 | 1,83 | 1,81 | 1,84 | 26 | 203.740 |
| 25/3/2025 | 1,80 | 1,84 | +2,22% | 1,78 | 1,84 | 1,82 | 1,79 | 1,84 | 42 | 267.122 |
| 24/3/2025 | 1,81 | 1,80 | -0,55% | 1,77 | 1,81 | 1,79 | 1,78 | 1,81 | 35 | 66.486 |
| 21/3/2025 | 1,81 | 1,81 | 0,00% | 1,76 | 1,81 | 1,77 | 1,78 | 1,81 | 35 | 172.040 |
| 20/3/2025 | 1,81 | 1,81 | -0,55% | 1,79 | 1,82 | 1,80 | 1,79 | 1,81 | 35 | 116.623 |
| 19/3/2025 | 1,78 | 1,82 | -0,55% | 1,78 | 1,83 | 1,80 | 1,80 | 1,82 | 33 | 32.745 |
| 18/3/2025 | 1,81 | 1,83 | +1,10% | 1,75 | 1,83 | 1,79 | 1,80 | 1,83 | 60 | 240.383 |
| 17/3/2025 | 1,81 | 1,81 | -1,63% | 1,81 | 1,83 | 1,81 | 1,81 | 1,82 | 40 | 324.125 |
| 14/3/2025 | 1,83 | 1,84 | +0,55% | 1,81 | 1,84 | 1,82 | 1,81 | 1,84 | 24 | 548.722 |
| 13/3/2025 | 1,81 | 1,83 | +1,10% | 1,81 | 1,83 | 1,81 | 1,81 | 1,83 | 28 | 189.115 |
| 12/3/2025 | 1,81 | 1,81 | -1,63% | 1,81 | 1,83 | 1,81 | 1,81 | 1,83 | 29 | 63.790 |
| 11/3/2025 | 1,81 | 1,84 | 0,00% | 1,81 | 1,84 | 1,81 | 1,81 | 1,84 | 33 | 43.402 |
| 10/3/2025 | 1,81 | 1,84 | -0,54% | 1,81 | 1,85 | 1,81 | 1,81 | 1,84 | 41 | 123.564 |
| 7/3/2025 | 1,81 | 1,85 | +0,54% | 1,80 | 1,86 | 1,81 | 1,81 | 1,85 | 28 | 68.406 |
| 6/3/2025 | 1,80 | 1,84 | +1,66% | 1,80 | 1,86 | 1,81 | 1,80 | 1,84 | 40 | 59.719 |
| 5/3/2025 | 1,81 | 1,81 | -2,16% | 1,81 | 1,87 | 1,82 | 1,81 | 1,85 | 19 | 45.255 |
| 28/2/2025 | 1,87 | 1,85 | 0,00% | 1,80 | 1,87 | 1,82 | 1,80 | 1,86 | 44 | 102.627 |
| 27/2/2025 | 1,86 | 1,85 | 0,00% | 1,81 | 1,87 | 1,83 | 1,82 | 1,85 | 43 | 106.460 |
| 26/2/2025 | 1,86 | 1,85 | -0,54% | 1,82 | 1,86 | 1,82 | 1,83 | 1,84 | 35 | 98.145 |
| 25/2/2025 | 1,80 | 1,86 | +2,20% | 1,80 | 1,86 | 1,80 | 1,81 | 1,86 | 14 | 31.167 |
| 24/2/2025 | 1,86 | 1,82 | -2,15% | 1,81 | 1,88 | 1,83 | 1,82 | 1,85 | 62 | 185.274 |
| 21/2/2025 | 1,80 | 1,86 | -1,59% | 1,80 | 1,89 | 1,80 | 1,85 | 1,87 | 44 | 370.294 |
| 20/2/2025 | 1,83 | 1,89 | +0,53% | 1,83 | 1,89 | 1,87 | 1,83 | 1,89 | 31 | 605.664 |
| 19/2/2025 | 1,88 | 1,88 | 0,00% | 1,84 | 1,88 | 1,86 | 1,84 | 1,88 | 28 | 18.440 |
| 18/2/2025 | 1,84 | 1,88 | 0,00% | 1,83 | 1,88 | 1,86 | 1,85 | 1,88 | 31 | 40.080 |
| 17/2/2025 | 1,87 | 1,88 | +1,62% | 1,83 | 1,89 | 1,86 | 1,83 | 1,88 | 27 | 222.087 |
| 14/2/2025 | 1,82 | 1,85 | +1,65% | 1,82 | 1,85 | 1,82 | 1,82 | 1,84 | 38 | 89.155 |
| 13/2/2025 | 1,83 | 1,82 | -2,67% | 1,82 | 1,90 | 1,83 | 1,82 | 1,85 | 33 | 60.078 |
| 12/2/2025 | 1,84 | 1,87 | -0,53% | 1,83 | 1,90 | 1,86 | 1,85 | 1,87 | 26 | 25.175 |
| 11/2/2025 | 1,84 | 1,88 | +0,53% | 1,82 | 1,88 | 1,86 | 1,83 | 1,88 | 29 | 39.022 |
| 10/2/2025 | 1,84 | 1,87 | 0,00% | 1,81 | 1,88 | 1,82 | 1,82 | 1,88 | 64 | 431.641 |
| 7/2/2025 | 1,92 | 1,87 | -2,09% | 1,85 | 1,92 | 1,88 | 1,87 | 1,88 | 35 | 69.667 |
| 6/2/2025 | 1,87 | 1,91 | 0,00% | 1,85 | 1,92 | 1,88 | 1,89 | 1,91 | 31 | 29.972 |
| 5/2/2025 | 1,87 | 1,91 | 0,00% | 1,84 | 1,93 | 1,86 | 1,84 | 1,91 | 60 | 104.497 |
| 4/2/2025 | 1,91 | 1,91 | +1,06% | 1,83 | 1,92 | 1,85 | 1,84 | 1,91 | 86 | 257.933 |
| 3/2/2025 | 1,91 | 1,89 | -1,05% | 1,84 | 1,92 | 1,88 | 1,84 | 1,89 | 42 | 46.143 |
| 31/1/2025 | 1,93 | 1,91 | -0,52% | 1,83 | 1,93 | 1,89 | 1,88 | 1,91 | 38 | 93.182 |
| 30/1/2025 | 1,93 | 1,92 | 0,00% | 1,88 | 1,93 | 1,92 | 1,90 | 1,92 | 21 | 62.274 |
| 29/1/2025 | 1,90 | 1,92 | +2,13% | 1,88 | 1,93 | 1,89 | 1,88 | 1,93 | 29 | 42.586 |
| 28/1/2025 | 1,94 | 1,88 | -3,09% | 1,87 | 1,94 | 1,92 | 1,88 | 1,93 | 38 | 58.323 |
| 27/1/2025 | 1,88 | 1,94 | +1,04% | 1,88 | 1,94 | 1,91 | 1,88 | 1,92 | 33 | 83.368 |
| 24/1/2025 | 1,88 | 1,92 | 0,00% | 1,88 | 1,92 | 1,88 | 1,88 | 1,92 | 23 | 113.449 |
| 23/1/2025 | 1,92 | 1,92 | +1,05% | 1,86 | 1,93 | 1,91 | 1,87 | 1,92 | 34 | 241.626 |
| 22/1/2025 | 1,87 | 1,90 | +2,70% | 1,85 | 1,93 | 1,88 | 1,87 | 1,90 | 42 | 118.537 |
| 21/1/2025 | 1,90 | 1,85 | -3,65% | 1,85 | 1,93 | 1,89 | 1,85 | 1,93 | 22 | 97.143 |
| 20/1/2025 | 1,94 | 1,92 | 0,00% | 1,84 | 1,94 | 1,93 | 1,86 | 1,92 | 33 | 448.768 |
| 17/1/2025 | 1,93 | 1,92 | 0,00% | 1,84 | 1,93 | 1,85 | 1,87 | 1,92 | 30 | 116.198 |
| 16/1/2025 | 1,94 | 1,92 | -1,03% | 1,82 | 1,94 | 1,89 | 1,86 | 1,92 | 43 | 81.709 |
| 15/1/2025 | 1,92 | 1,94 | +0,52% | 1,86 | 1,94 | 1,93 | 1,86 | 1,94 | 31 | 52.607 |
| 14/1/2025 | 1,88 | 1,93 | +0,52% | 1,82 | 1,95 | 1,88 | 1,85 | 1,94 | 40 | 217.853 |
| 13/1/2025 | 1,88 | 1,92 | +3,23% | 1,84 | 1,93 | 1,89 | 1,90 | 1,92 | 26 | 36.132 |
| 10/1/2025 | 1,90 | 1,86 | -4,12% | 1,82 | 1,90 | 1,83 | 1,83 | 1,86 | 65 | 594.385 |
| 9/1/2025 | 1,90 | 1,94 | +2,65% | 1,86 | 1,95 | 1,92 | 1,88 | 1,94 | 30 | 70.213 |
| 8/1/2025 | 1,89 | 1,89 | -0,53% | 1,85 | 1,89 | 1,87 | 1,86 | 1,89 | 32 | 79.977 |
| 7/1/2025 | 1,90 | 1,90 | -2,06% | 1,84 | 1,90 | 1,89 | 1,86 | 1,90 | 29 | 84.865 |
| 6/1/2025 | 1,93 | 1,94 | +1,57% | 1,84 | 1,95 | 1,90 | 1,90 | 1,94 | 28 | 77.059 |
| 3/1/2025 | 1,93 | 1,91 | -0,52% | 1,85 | 1,95 | 1,90 | 1,84 | 1,91 | 38 | 81.925 |
| 2/1/2025 | 1,90 | 1,92 | -1,03% | 1,82 | 1,96 | 1,84 | 1,83 | 1,92 | 165 | 1.537.098 |
| 30/12/2024 | 1,96 | 1,94 | 0,00% | 1,92 | 1,96 | 1,95 | 1,92 | 1,93 | 39 | 52.508 |
| 27/12/2024 | 1,92 | 1,94 | +2,11% | 1,91 | 1,96 | 1,92 | 1,92 | 1,96 | 28 | 66.329 |
| 26/12/2024 | 1,96 | 1,90 | -3,06% | 1,87 | 1,96 | 1,91 | 1,90 | 1,95 | 54 | 222.029 |
| 23/12/2024 | 1,97 | 1,96 | -0,51% | 1,90 | 1,97 | 1,95 | 1,91 | 1,96 | 29 | 45.680 |
| 20/12/2024 | 1,93 | 1,97 | +3,14% | 1,93 | 1,97 | 1,95 | 1,88 | 1,97 | 26 | 60.861 |
| 19/12/2024 | 1,96 | 1,91 | -2,55% | 1,88 | 1,97 | 1,89 | 1,88 | 1,91 | 25 | 57.918 |
| 18/12/2024 | 1,97 | 1,96 | 0,00% | 1,90 | 1,97 | 1,96 | 1,90 | 1,97 | 23 | 61.604 |
| 17/12/2024 | 1,97 | 1,96 | 0,00% | 1,88 | 1,97 | 1,93 | 1,88 | 1,96 | 32 | 28.697 |
| 16/12/2024 | 1,97 | 1,96 | -0,51% | 1,87 | 1,99 | 1,94 | 1,89 | 1,96 | 52 | 189.169 |
| 13/12/2024 | 1,87 | 1,97 | +6,49% | 1,87 | 1,98 | 1,97 | 1,86 | 1,97 | 37 | 75.650 |
| 12/12/2024 | 1,97 | 1,85 | -6,57% | 1,85 | 1,98 | 1,90 | 1,85 | 1,98 | 22 | 56.887 |
| 11/12/2024 | 1,98 | 1,98 | 0,00% | 1,83 | 1,98 | 1,85 | 1,84 | 1,98 | 37 | 138.242 |
| 10/12/2024 | 1,98 | 1,98 | 0,00% | 1,87 | 1,98 | 1,93 | 1,88 | 1,98 | 24 | 57.803 |
| 9/12/2024 | 1,94 | 1,98 | 0,00% | 1,86 | 1,98 | 1,94 | 1,86 | 1,98 | 173 | 188.736 |
| 6/12/2024 | 1,90 | 1,98 | +4,21% | 1,88 | 1,98 | 1,93 | 1,88 | 1,98 | 37 | 71.982 |
| 5/12/2024 | 1,92 | 1,90 | -1,55% | 1,90 | 1,98 | 1,90 | 1,86 | 1,90 | 33 | 496.802 |
| 4/12/2024 | 1,94 | 1,93 | +0,52% | 1,93 | 1,98 | 1,95 | 1,93 | 1,98 | 28 | 28.993 |
| 3/12/2024 | 1,92 | 1,92 | -2,04% | 1,90 | 1,97 | 1,92 | 1,92 | 1,97 | 27 | 20.200 |
| 2/12/2024 | 1,96 | 1,96 | 0,00% | 1,92 | 1,98 | 1,96 | 1,92 | 1,97 | 36 | 73.858 |
| 29/11/2024 | 1,89 | 1,96 | +3,70% | 1,89 | 1,98 | 1,95 | 1,95 | 1,96 | 21 | 35.303 |
| 28/11/2024 | 1,97 | 1,89 | -4,06% | 1,88 | 1,98 | 1,92 | 1,89 | 1,98 | 41 | 311.641 |
| 27/11/2024 | 1,98 | 1,97 | -0,51% | 1,92 | 1,98 | 1,94 | 1,95 | 1,97 | 25 | 57.686 |
| 26/11/2024 | 1,98 | 1,98 | 0,00% | 1,93 | 1,98 | 1,97 | 1,97 | 1,98 | 32 | 112.295 |
| 25/11/2024 | 1,99 | 1,98 | 0,00% | 1,93 | 1,99 | 1,98 | 1,95 | 1,98 | 81 | 74.827 |
| 22/11/2024 | 1,98 | 1,98 | 0,00% | 1,95 | 2,00 | 1,97 | 1,95 | 1,98 | 25 | 34.128 |
| 21/11/2024 | 2,06 | 1,98 | -2,46% | 1,98 | 2,07 | 2,03 | 1,97 | 2,00 | 49 | 96.865 |
| 19/11/2024 | 1,95 | 2,03 | +4,10% | 1,95 | 2,07 | 2,01 | 2,03 | 2,04 | 37 | 55.731 |
| 18/11/2024 | 2,07 | 1,95 | -3,47% | 1,95 | 2,07 | 1,99 | 1,95 | 2,02 | 39 | 54.794 |
| 14/11/2024 | 2,02 | 2,02 | +1,00% | 1,91 | 2,02 | 1,97 | 2,01 | 2,02 | 49 | 134.860 |
| 13/11/2024 | 2,07 | 2,00 | -2,91% | 1,91 | 2,07 | 1,98 | 1,92 | 2,00 | 26 | 38.160 |
| 12/11/2024 | 1,91 | 2,06 | +7,85% | 1,91 | 2,07 | 2,05 | 2,04 | 2,06 | 47 | 461.453 |
| 11/11/2024 | 1,99 | 1,91 | -4,02% | 1,91 | 2,02 | 1,95 | 1,91 | 1,98 | 57 | 228.877 |
| 8/11/2024 | 1,94 | 1,99 | +0,51% | 1,91 | 1,99 | 1,97 | 1,91 | 1,99 | 31 | 34.748 |
| 7/11/2024 | 1,95 | 1,98 | 0,00% | 1,89 | 1,98 | 1,94 | 1,92 | 1,98 | 44 | 107.554 |
| 6/11/2024 | 1,97 | 1,98 | +1,54% | 1,86 | 1,99 | 1,90 | 1,88 | 1,98 | 29 | 49.412 |
| 5/11/2024 | 1,93 | 1,95 | +2,09% | 1,88 | 1,95 | 1,91 | 1,92 | 1,99 | 31 | 50.922 |
| 4/11/2024 | 2,01 | 1,91 | -3,54% | 1,86 | 2,01 | 1,99 | 1,92 | 1,99 | 29 | 44.180 |
| 1/11/2024 | 1,86 | 1,98 | +5,88% | 1,84 | 1,99 | 1,88 | 1,90 | 1,98 | 28 | 73.490 |
| 31/10/2024 | 1,88 | 1,87 | -1,58% | 1,86 | 1,99 | 1,93 | 1,89 | 1,98 | 56 | 205.176 |
| 30/10/2024 | 1,94 | 1,90 | -1,55% | 1,90 | 2,00 | 1,94 | 1,91 | 1,99 | 30 | 40.547 |
| 29/10/2024 | 1,96 | 1,93 | -1,03% | 1,90 | 2,00 | 1,93 | 1,90 | 1,93 | 56 | 214.341 |
| 28/10/2024 | 1,97 | 1,95 | -2,01% | 1,91 | 1,99 | 1,94 | 1,94 | 1,95 | 68 | 110.499 |
| 25/10/2024 | 1,99 | 1,99 | +1,02% | 1,90 | 2,02 | 1,95 | 1,91 | 1,99 | 50 | 190.688 |
| 24/10/2024 | 1,99 | 1,97 | 0,00% | 1,95 | 2,01 | 1,97 | 1,96 | 1,97 | 36 | 37.198 |
| 23/10/2024 | 2,00 | 1,97 | -3,90% | 1,96 | 2,04 | 1,97 | 1,96 | 1,97 | 63 | 1.682.867 |
| 22/10/2024 | 2,05 | 2,05 | +1,49% | 1,97 | 2,05 | 1,97 | 1,97 | 2,05 | 51 | 494.897 |
| 21/10/2024 | 2,19 | 2,02 | -7,34% | 1,97 | 2,19 | 1,99 | 1,98 | 2,02 | 153 | 3.194.601 |
| 18/10/2024 | 2,11 | 2,18 | +3,32% | 2,08 | 2,21 | 2,11 | 2,10 | 2,18 | 53 | 464.648 |
| 17/10/2024 | 2,20 | 2,11 | -4,95% | 2,11 | 2,22 | 2,15 | 2,11 | 2,21 | 52 | 156.302 |
| 16/10/2024 | 2,23 | 2,22 | -2,63% | 2,20 | 2,28 | 2,22 | 2,20 | 2,22 | 35 | 54.053 |
| 15/10/2024 | 2,29 | 2,28 | -0,44% | 2,17 | 2,29 | 2,22 | 2,21 | 2,28 | 75 | 197.505 |
| 14/10/2024 | 2,35 | 2,29 | -2,55% | 2,17 | 2,35 | 2,23 | 2,19 | 2,29 | 84 | 605.184 |
| 11/10/2024 | 2,27 | 2,35 | +1,29% | 2,24 | 2,35 | 2,32 | 2,25 | 2,35 | 40 | 121.485 |
| 10/10/2024 | 2,35 | 2,32 | -3,33% | 2,18 | 2,38 | 2,27 | 2,26 | 2,32 | 62 | 274.030 |
| 9/10/2024 | 2,35 | 2,40 | +1,27% | 2,32 | 2,40 | 2,33 | 2,34 | 2,40 | 47 | 138.028 |
| 8/10/2024 | 2,38 | 2,37 | +0,85% | 2,33 | 2,38 | 2,35 | 2,34 | 2,36 | 43 | 317.780 |
| 7/10/2024 | 2,48 | 2,35 | -4,47% | 2,33 | 2,48 | 2,36 | 2,34 | 2,35 | 93 | 2.620.829 |
| 4/10/2024 | 2,46 | 2,46 | 0,00% | 2,37 | 2,49 | 2,42 | 2,39 | 2,46 | 45 | 125.161 |
| 3/10/2024 | 2,50 | 2,46 | -0,40% | 2,42 | 2,50 | 2,44 | 2,42 | 2,46 | 51 | 231.205 |
| 2/10/2024 | 2,49 | 2,47 | -1,20% | 2,43 | 2,50 | 2,47 | 2,47 | 2,49 | 87 | 187.907 |
| 1/10/2024 | 2,46 | 2,50 | -0,79% | 2,45 | 2,51 | 2,47 | 2,47 | 2,50 | 49 | 80.781 |
| 30/9/2024 | 2,53 | 2,52 | 0,00% | 2,43 | 2,53 | 2,51 | 2,47 | 2,52 | 61 | 162.858 |
| 26/9/2024 | 2,49 | 2,52 | +0,40% | 2,41 | 2,54 | 2,49 | 2,50 | 2,52 | 66 | 178.958 |
| 25/9/2024 | 2,57 | 2,51 | -1,18% | 2,49 | 2,60 | 2,50 | 2,49 | 2,51 | 48 | 353.106 |
| 24/9/2024 | 2,51 | 2,54 | -2,31% | 2,51 | 2,56 | 2,51 | 2,51 | 2,52 | 42 | 184.111 |
| 23/9/2024 | 2,55 | 2,60 | -0,38% | 2,51 | 2,60 | 2,54 | 2,52 | 2,60 | 63 | 184.143 |
| 20/9/2024 | 2,52 | 2,61 | +3,98% | 2,49 | 2,61 | 2,53 | 2,51 | 2,61 | 53 | 103.858 |
| 19/9/2024 | 2,57 | 2,51 | -2,33% | 2,51 | 2,58 | 2,53 | 2,51 | 2,57 | 57 | 160.753 |
| 18/9/2024 | 2,61 | 2,57 | -1,53% | 2,51 | 2,61 | 2,52 | 2,51 | 2,57 | 68 | 1.661.693 |
| 17/9/2024 | 2,62 | 2,61 | -0,38% | 2,57 | 2,63 | 2,60 | 2,58 | 2,61 | 32 | 162.082 |
| 16/9/2024 | 2,46 | 2,62 | +7,82% | 2,46 | 2,62 | 2,52 | 2,52 | 2,57 | 61 | 169.365 |
| 13/9/2024 | 2,57 | 2,43 | -6,18% | 2,39 | 2,59 | 2,50 | 2,43 | 2,58 | 52 | 408.636 |
| 12/9/2024 | 2,59 | 2,59 | 0,00% | 2,58 | 2,59 | 2,58 | 2,58 | 2,59 | 53 | 887.177 |
| 11/9/2024 | 2,60 | 2,59 | -0,38% | 2,58 | 2,63 | 2,59 | 2,58 | 2,59 | 46 | 394.826 |
| 10/9/2024 | 2,60 | 2,60 | -0,38% | 2,59 | 2,62 | 2,60 | 2,59 | 2,60 | 51 | 115.825 |
| 9/9/2024 | 2,63 | 2,61 | -0,38% | 2,60 | 2,63 | 2,61 | 2,60 | 2,61 | 55 | 82.919 |
| 6/9/2024 | 2,62 | 2,62 | -0,38% | 2,61 | 2,63 | 2,62 | 2,60 | 2,62 | 53 | 865.326 |
| 5/9/2024 | 2,64 | 2,63 | -0,38% | 2,62 | 2,64 | 2,63 | 2,62 | 2,63 | 28 | 133.229 |
| 4/9/2024 | 2,64 | 2,64 | 0,00% | 2,61 | 2,67 | 2,64 | 2,62 | 2,64 | 54 | 1.291.009 |
| 3/9/2024 | 2,63 | 2,64 | +0,76% | 2,60 | 2,65 | 2,62 | 2,61 | 2,64 | 50 | 405.727 |
| 2/9/2024 | 2,66 | 2,62 | -1,13% | 2,59 | 2,66 | 2,59 | 2,60 | 2,62 | 85 | 858.903 |
| 30/8/2024 | 2,58 | 2,65 | +2,32% | 2,58 | 2,66 | 2,59 | 2,59 | 2,65 | 51 | 382.372 |
| 29/8/2024 | 2,60 | 2,59 | -0,38% | 2,59 | 2,61 | 2,60 | 2,59 | 2,61 | 22 | 152.689 |
| 28/8/2024 | 2,61 | 2,60 | -0,38% | 2,59 | 2,61 | 2,60 | 2,59 | 2,61 | 43 | 298.583 |
| 27/8/2024 | 2,66 | 2,61 | -2,25% | 2,59 | 2,67 | 2,59 | 2,59 | 2,61 | 61 | 1.656.427 |
| 26/8/2024 | 2,67 | 2,67 | 0,00% | 2,61 | 2,69 | 2,63 | 2,67 | 2,68 | 83 | 330.497 |
| 23/8/2024 | 2,70 | 2,67 | -1,11% | 2,60 | 2,70 | 2,63 | 2,65 | 2,67 | 87 | 1.214.626 |
| 22/8/2024 | 2,71 | 2,70 | 0,00% | 2,67 | 2,71 | 2,67 | 2,67 | 2,70 | 29 | 84.111 |
| 21/8/2024 | 2,69 | 2,70 | 0,00% | 2,68 | 2,70 | 2,69 | 2,68 | 2,70 | 34 | 282.455 |
| 20/8/2024 | 2,69 | 2,70 | 0,00% | 2,68 | 2,70 | 2,68 | 2,68 | 2,70 | 64 | 223.106 |
| 19/8/2024 | 2,70 | 2,70 | +0,75% | 2,68 | 2,70 | 2,69 | 2,68 | 2,70 | 58 | 127.443 |
| 16/8/2024 | 2,71 | 2,68 | -1,11% | 2,68 | 2,71 | 2,68 | 2,68 | 2,70 | 39 | 1.085.553 |
| 15/8/2024 | 2,72 | 2,71 | +0,37% | 2,68 | 2,72 | 2,70 | 2,68 | 2,71 | 54 | 220.098 |
| 14/8/2024 | 2,72 | 2,70 | 0,00% | 2,68 | 2,72 | 2,69 | 2,69 | 2,70 | 41 | 141.109 |
| 13/8/2024 | 2,66 | 2,70 | +0,37% | 2,66 | 2,74 | 2,69 | 2,69 | 2,70 | 52 | 206.046 |
| 12/8/2024 | 2,66 | 2,69 | -0,37% | 2,66 | 2,70 | 2,66 | 2,67 | 2,69 | 57 | 175.794 |
| 9/8/2024 | 2,67 | 2,70 | -0,37% | 2,67 | 2,71 | 2,69 | 2,67 | 2,70 | 37 | 92.315 |
| 8/8/2024 | 2,71 | 2,71 | +0,37% | 2,67 | 2,72 | 2,70 | 2,68 | 2,71 | 41 | 98.304 |
| 7/8/2024 | 2,72 | 2,70 | -0,74% | 2,66 | 2,72 | 2,68 | 2,67 | 2,70 | 47 | 298.611 |
| 6/8/2024 | 2,72 | 2,72 | 0,00% | 2,70 | 2,74 | 2,72 | 2,71 | 2,72 | 41 | 545.494 |
| 5/8/2024 | 2,70 | 2,72 | -0,73% | 2,70 | 2,73 | 2,71 | 2,70 | 2,72 | 57 | 188.462 |
| 2/8/2024 | 2,76 | 2,74 | -1,08% | 2,71 | 2,78 | 2,72 | 2,72 | 2,74 | 49 | 342.037 |
| 1/8/2024 | 2,77 | 2,77 | +1,09% | 2,71 | 2,78 | 2,73 | 2,72 | 2,77 | 44 | 208.942 |
| 31/7/2024 | 2,77 | 2,74 | -1,08% | 2,71 | 2,78 | 2,74 | 2,71 | 2,74 | 57 | 476.207 |
| 30/7/2024 | 2,78 | 2,77 | -0,36% | 2,74 | 2,78 | 2,76 | 2,75 | 2,77 | 36 | 88.070 |
| 29/7/2024 | 2,78 | 2,78 | -0,36% | 2,74 | 2,78 | 2,75 | 2,75 | 2,77 | 56 | 420.291 |
| 26/7/2024 | 2,78 | 2,79 | -0,36% | 2,77 | 2,79 | 2,78 | 2,77 | 2,79 | 33 | 131.841 |
| 25/7/2024 | 2,78 | 2,80 | -0,36% | 2,78 | 2,80 | 2,78 | 2,78 | 2,80 | 29 | 72.167 |
| 24/7/2024 | 2,81 | 2,81 | -0,35% | 2,76 | 2,81 | 2,78 | 2,78 | 2,81 | 41 | 407.127 |
| 23/7/2024 | 2,80 | 2,82 | +0,71% | 2,78 | 2,83 | 2,81 | 2,79 | 2,82 | 35 | 341.321 |
| 22/7/2024 | 2,78 | 2,80 | -0,71% | 2,78 | 2,81 | 2,78 | 2,78 | 2,80 | 63 | 158.546 |
| 19/7/2024 | 2,81 | 2,82 | +0,71% | 2,78 | 2,82 | 2,78 | 2,79 | 2,82 | 26 | 212.115 |
| 18/7/2024 | 2,82 | 2,80 | -0,71% | 2,79 | 2,82 | 2,80 | 2,79 | 2,80 | 40 | 713.164 |
| 17/7/2024 | 2,80 | 2,82 | +0,71% | 2,79 | 2,82 | 2,81 | 2,80 | 2,82 | 26 | 129.377 |
| 16/7/2024 | 2,82 | 2,80 | -0,71% | 2,78 | 2,82 | 2,78 | 2,79 | 2,80 | 61 | 1.381.825 |
| 15/7/2024 | 2,82 | 2,82 | +0,36% | 2,80 | 2,85 | 2,81 | 2,80 | 2,82 | 52 | 156.864 |
| 12/7/2024 | 2,79 | 2,81 | -0,35% | 2,79 | 2,85 | 2,82 | 2,79 | 2,81 | 46 | 425.345 |
| 11/7/2024 | 2,80 | 2,82 | 0,00% | 2,79 | 2,82 | 2,80 | 2,81 | 2,82 | 36 | 93.566 |
| 10/7/2024 | 2,83 | 2,82 | 0,00% | 2,80 | 2,87 | 2,81 | 2,80 | 2,82 | 40 | 179.874 |
| 9/7/2024 | 2,80 | 2,82 | -1,40% | 2,80 | 2,88 | 2,86 | 2,86 | 2,87 | 32 | 93.827 |
| 8/7/2024 | 2,86 | 2,86 | +0,35% | 2,80 | 2,89 | 2,81 | 2,86 | 2,87 | 48 | 408.209 |
| 5/7/2024 | 2,86 | 2,85 | -1,38% | 2,78 | 2,87 | 2,79 | 2,81 | 2,84 | 69 | 1.523.286 |
| 4/7/2024 | 2,85 | 2,89 | +1,76% | 2,78 | 2,89 | 2,84 | 2,85 | 2,89 | 55 | 200.275 |
| 3/7/2024 | 2,86 | 2,84 | -0,35% | 2,77 | 2,91 | 2,87 | 2,84 | 2,91 | 64 | 202.973 |
| 2/7/2024 | 2,91 | 2,85 | -1,72% | 2,70 | 2,91 | 2,83 | 2,83 | 2,85 | 88 | 1.567.957 |
| 1/7/2024 | 2,93 | 2,90 | -1,02% | 2,89 | 2,93 | 2,89 | 2,89 | 2,91 | 64 | 2.046.398 |
| 28/6/2024 | 2,92 | 2,93 | +0,69% | 2,89 | 2,93 | 2,91 | 2,91 | 2,93 | 57 | 644.254 |
| 27/6/2024 | 2,90 | 2,91 | -0,68% | 2,89 | 2,91 | 2,89 | 2,90 | 2,91 | 39 | 600.996 |
| 26/6/2024 | 2,90 | 2,93 | +1,74% | 2,89 | 2,94 | 2,91 | 2,91 | 2,92 | 18 | 20.382 |
| 25/6/2024 | 2,95 | 2,88 | -2,37% | 2,88 | 2,95 | 2,90 | 2,89 | 2,96 | 41 | 224.434 |
| 24/6/2024 | 2,97 | 2,95 | -0,67% | 2,90 | 2,97 | 2,95 | 2,91 | 2,95 | 67 | 170.183 |
| 21/6/2024 | 2,97 | 2,97 | 0,00% | 2,90 | 2,97 | 2,91 | 2,90 | 2,97 | 67 | 1.225.225 |
| 20/6/2024 | 2,89 | 2,97 | +1,02% | 2,87 | 2,98 | 2,90 | 2,94 | 2,97 | 58 | 1.570.136 |
| 19/6/2024 | 2,97 | 2,94 | -0,68% | 2,90 | 2,98 | 2,92 | 2,89 | 2,94 | 72 | 348.564 |
| 18/6/2024 | 2,99 | 2,96 | -0,67% | 2,91 | 2,99 | 2,94 | 2,91 | 2,96 | 77 | 508.797 |
| 17/6/2024 | 3,01 | 2,98 | -1,32% | 2,91 | 3,02 | 2,97 | 2,93 | 2,98 | 65 | 200.228 |
| 14/6/2024 | 2,99 | 3,02 | 0,00% | 2,95 | 3,02 | 2,99 | 2,95 | 3,01 | 49 | 196.359 |
| 13/6/2024 | 2,95 | 3,02 | 0,00% | 2,91 | 3,03 | 2,98 | 2,95 | 3,03 | 37 | 126.365 |
| 12/6/2024 | 3,02 | 3,02 | -0,33% | 2,91 | 3,02 | 2,97 | 2,93 | 3,02 | 37 | 357.390 |
| 11/6/2024 | 3,04 | 3,03 | -0,66% | 2,89 | 3,04 | 2,93 | 2,96 | 3,03 | 74 | 351.436 |
| 10/6/2024 | 3,05 | 3,05 | 0,00% | 2,90 | 3,08 | 2,99 | 2,96 | 3,05 | 83 | 438.797 |
| 7/6/2024 | 3,08 | 3,05 | -1,29% | 3,00 | 3,09 | 3,02 | 3,00 | 3,05 | 41 | 191.773 |
| 6/6/2024 | 3,14 | 3,09 | -1,90% | 2,99 | 3,14 | 3,01 | 3,00 | 3,09 | 69 | 1.035.542 |
| 5/6/2024 | 3,10 | 3,15 | +1,61% | 2,99 | 3,16 | 3,05 | 3,05 | 3,15 | 50 | 189.998 |
| 4/6/2024 | 3,32 | 3,10 | -8,55% | 2,99 | 3,36 | 3,07 | 3,08 | 3,29 | 100 | 1.511.089 |
| 3/6/2024 | 3,36 | 3,39 | -0,29% | 3,18 | 3,40 | 3,26 | 3,23 | 3,39 | 117 | 1.873.294 |
| 31/5/2024 | 3,40 | 3,40 | 0,00% | 3,36 | 3,40 | 3,39 | 3,38 | 3,40 | 48 | 81.051 |
| 29/5/2024 | 3,41 | 3,40 | 0,00% | 3,36 | 3,41 | 3,38 | 3,37 | 3,40 | 40 | 52.837 |
| 28/5/2024 | 3,37 | 3,40 | 0,00% | 3,34 | 3,40 | 3,38 | 3,35 | 3,40 | 76 | 579.434 |
| 27/5/2024 | 3,41 | 3,40 | -0,29% | 3,38 | 3,46 | 3,39 | 3,38 | 3,40 | 68 | 625.143 |
| 24/5/2024 | 3,42 | 3,41 | 0,00% | 3,41 | 3,45 | 3,44 | 3,41 | 3,45 | 36 | 69.863 |
| 23/5/2024 | 3,40 | 3,41 | -1,45% | 3,39 | 3,46 | 3,40 | 3,39 | 3,41 | 37 | 151.388 |
| 22/5/2024 | 3,40 | 3,46 | +0,29% | 3,40 | 3,48 | 3,42 | 3,40 | 3,46 | 55 | 180.305 |
| 21/5/2024 | 3,48 | 3,45 | -0,86% | 3,41 | 3,48 | 3,46 | 3,45 | 3,48 | 48 | 130.393 |
| 20/5/2024 | 3,49 | 3,48 | -0,29% | 3,39 | 3,49 | 3,43 | 3,41 | 3,48 | 86 | 381.202 |
| 17/5/2024 | 3,38 | 3,49 | +2,65% | 3,36 | 3,52 | 3,44 | 3,40 | 3,49 | 76 | 490.067 |
| 16/5/2024 | 3,43 | 3,40 | -0,29% | 3,38 | 3,55 | 3,42 | 3,38 | 3,40 | 56 | 572.679 |
| 15/5/2024 | 3,60 | 3,41 | -5,28% | 3,40 | 3,60 | 3,42 | 3,42 | 3,55 | 76 | 993.530 |
| 14/5/2024 | 3,60 | 3,60 | +0,28% | 3,53 | 3,60 | 3,55 | 3,54 | 3,60 | 34 | 95.379 |
| 13/5/2024 | 3,61 | 3,59 | -0,28% | 3,46 | 3,61 | 3,57 | 3,54 | 3,59 | 63 | 360.850 |
| 10/5/2024 | 3,52 | 3,60 | 0,00% | 3,52 | 3,61 | 3,56 | 3,59 | 3,60 | 56 | 238.733 |
| 9/5/2024 | 3,59 | 3,60 | +0,84% | 3,47 | 3,63 | 3,56 | 3,48 | 3,60 | 44 | 128.950 |
| 8/5/2024 | 3,61 | 3,57 | -0,83% | 3,55 | 3,81 | 3,60 | 3,56 | 3,59 | 48 | 652.943 |
| 7/5/2024 | 3,80 | 3,60 | -5,01% | 3,43 | 3,82 | 3,67 | 3,55 | 3,60 | 89 | 1.563.670 |
| 6/5/2024 | 3,82 | 3,79 | -0,79% | 3,75 | 3,84 | 3,79 | 3,79 | 3,82 | 58 | 200.741 |
| 3/5/2024 | 3,76 | 3,82 | +1,33% | 3,76 | 3,84 | 3,80 | 3,78 | 3,83 | 47 | 163.038 |
| 2/5/2024 | 3,81 | 3,77 | -1,82% | 3,72 | 3,84 | 3,81 | 3,78 | 3,80 | 51 | 392.134 |
| 30/4/2024 | 3,77 | 3,84 | +1,86% | 3,72 | 3,84 | 3,75 | 3,74 | 3,84 | 48 | 313.677 |
| 29/4/2024 | 3,83 | 3,77 | -1,31% | 3,77 | 3,86 | 3,78 | 3,83 | 3,84 | 63 | 1.005.093 |
| 26/4/2024 | 3,82 | 3,82 | 0,00% | 3,81 | 3,87 | 3,82 | 3,82 | 3,83 | 40 | 183.690 |
| 25/4/2024 | 3,85 | 3,82 | -1,55% | 3,81 | 3,87 | 3,82 | 3,86 | 3,87 | 37 | 194.912 |
| 24/4/2024 | 3,84 | 3,88 | +1,04% | 3,82 | 3,88 | 3,84 | 3,82 | 3,88 | 39 | 180.148 |
| 23/4/2024 | 3,85 | 3,84 | -0,26% | 3,82 | 3,88 | 3,85 | 3,87 | 3,88 | 41 | 189.254 |
| 22/4/2024 | 3,86 | 3,85 | 0,00% | 3,76 | 3,90 | 3,80 | 3,84 | 3,85 | 87 | 752.383 |
| 19/4/2024 | 3,86 | 3,85 | -1,53% | 3,81 | 3,91 | 3,85 | 3,81 | 3,85 | 64 | 1.353.970 |