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.
SEQR11 - FII SEQUOIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 48,40 | 48,00 | -0,10% | 47,55 | 48,40 | 47,97 | 47,65 | 47,99 | 62 | 4.015.249 |
| 20/1/2025 | 48,05 | 48,05 | -0,72% | 48,04 | 48,49 | 48,36 | 48,05 | 48,48 | 46 | 2.969.537 |
| 17/1/2025 | 48,42 | 48,40 | -0,10% | 48,07 | 48,49 | 48,43 | 48,10 | 48,25 | 46 | 3.506.428 |
| 16/1/2025 | 48,49 | 48,45 | +0,10% | 48,40 | 48,49 | 48,42 | 48,45 | 48,49 | 27 | 4.638.696 |
| 15/1/2025 | 48,30 | 48,40 | +0,21% | 48,04 | 49,00 | 48,53 | 48,40 | 48,49 | 88 | 7.231.272 |
| 14/1/2025 | 48,04 | 48,30 | -0,82% | 48,04 | 49,04 | 48,30 | 48,25 | 48,91 | 55 | 3.338.053 |
| 13/1/2025 | 49,00 | 48,70 | -0,04% | 48,67 | 49,00 | 48,79 | 48,70 | 48,96 | 74 | 1.132.101 |
| 10/1/2025 | 49,21 | 48,72 | -0,10% | 48,59 | 49,21 | 48,80 | 48,72 | 48,80 | 24 | 1.112.688 |
| 9/1/2025 | 49,27 | 48,77 | -0,47% | 48,00 | 49,28 | 48,48 | 48,78 | 49,08 | 110 | 5.226.456 |
| 8/1/2025 | 50,00 | 49,00 | -1,41% | 48,77 | 50,00 | 49,40 | 48,84 | 49,00 | 85 | 11.742.892 |
| 7/1/2025 | 49,62 | 49,70 | +0,20% | 49,62 | 50,20 | 49,85 | 49,65 | 49,70 | 31 | 2.093.739 |
| 6/1/2025 | 49,90 | 49,60 | 0,00% | 49,20 | 50,00 | 49,60 | 49,61 | 49,94 | 43 | 1.711.478 |
| 3/1/2025 | 49,06 | 49,60 | -0,56% | 49,06 | 49,90 | 49,62 | 49,51 | 49,60 | 39 | 3.428.852 |
| 2/1/2025 | 50,12 | 49,88 | -0,14% | 49,09 | 50,12 | 49,39 | 49,01 | 49,84 | 46 | 6.757.032 |
| 30/12/2024 | 49,09 | 49,95 | +2,27% | 48,30 | 50,00 | 49,07 | 49,02 | 49,95 | 89 | 15.229.070 |
| 27/12/2024 | 48,80 | 48,84 | -0,29% | 48,78 | 49,15 | 48,93 | 48,85 | 49,06 | 46 | 3.557.368 |
| 26/12/2024 | 47,54 | 48,98 | +3,03% | 47,37 | 48,98 | 47,95 | 47,78 | 48,78 | 78 | 6.324.914 |
| 23/12/2024 | 45,79 | 47,54 | +3,78% | 45,65 | 49,15 | 45,85 | 45,72 | 47,45 | 96 | 23.248.476 |
| 20/12/2024 | 45,50 | 45,81 | +0,68% | 44,56 | 46,19 | 45,37 | 45,00 | 45,89 | 87 | 3.852.291 |
| 19/12/2024 | 45,00 | 45,50 | +1,11% | 44,40 | 46,09 | 45,13 | 44,47 | 45,50 | 828 | 7.067.449 |
| 18/12/2024 | 45,39 | 45,00 | -0,86% | 44,00 | 45,69 | 44,98 | 44,02 | 45,00 | 92 | 4.201.455 |
| 17/12/2024 | 46,19 | 45,39 | -1,33% | 45,01 | 46,19 | 45,57 | 45,07 | 45,39 | 66 | 4.006.191 |
| 16/12/2024 | 46,19 | 46,00 | -0,37% | 45,64 | 46,19 | 45,97 | 45,76 | 46,00 | 74 | 9.213.032 |
| 13/12/2024 | 46,19 | 46,17 | +0,39% | 45,61 | 46,85 | 46,11 | 45,62 | 46,18 | 89 | 5.981.377 |
| 12/12/2024 | 46,09 | 45,99 | -2,23% | 45,00 | 46,85 | 45,59 | 45,58 | 46,19 | 152 | 10.924.863 |
| 11/12/2024 | 47,30 | 47,04 | -0,55% | 43,86 | 48,13 | 46,23 | 46,90 | 47,00 | 279 | 19.704.322 |
| 10/12/2024 | 47,90 | 47,30 | -1,38% | 47,01 | 48,50 | 47,50 | 47,04 | 47,30 | 128 | 7.620.332 |
| 9/12/2024 | 49,30 | 47,96 | -2,80% | 47,95 | 49,34 | 48,51 | 47,58 | 47,96 | 109 | 5.720.124 |
| 6/12/2024 | 49,50 | 49,34 | -0,26% | 48,76 | 50,00 | 49,49 | 49,34 | 49,35 | 142 | 32.808.286 |
| 5/12/2024 | 49,63 | 49,47 | -0,32% | 48,50 | 49,63 | 49,18 | 49,10 | 49,48 | 104 | 14.450.758 |
| 4/12/2024 | 49,90 | 49,63 | -0,20% | 48,98 | 49,90 | 49,33 | 49,03 | 49,63 | 98 | 35.934.759 |
| 3/12/2024 | 49,90 | 49,73 | -0,34% | 49,73 | 49,90 | 49,80 | 49,72 | 49,73 | 41 | 2.485.367 |
| 2/12/2024 | 50,54 | 49,90 | -0,99% | 49,89 | 50,90 | 49,97 | 49,90 | 49,99 | 98 | 14.431.486 |
| 29/11/2024 | 50,72 | 50,40 | +0,38% | 49,95 | 50,82 | 50,15 | 50,05 | 50,39 | 80 | 4.097.961 |
| 28/11/2024 | 50,90 | 50,21 | -1,36% | 50,02 | 50,90 | 50,38 | 50,09 | 50,45 | 58 | 5.547.090 |
| 27/11/2024 | 51,00 | 50,90 | -0,18% | 50,17 | 51,00 | 50,69 | 50,31 | 50,90 | 512 | 10.352.553 |
| 26/11/2024 | 50,89 | 50,99 | +1,07% | 50,00 | 50,99 | 50,49 | 50,67 | 50,99 | 449 | 10.806.012 |
| 25/11/2024 | 50,49 | 50,45 | +0,60% | 50,16 | 50,85 | 50,52 | 50,45 | 50,60 | 67 | 4.592.470 |
| 22/11/2024 | 50,00 | 50,15 | +0,10% | 50,00 | 50,47 | 50,08 | 50,15 | 50,20 | 40 | 4.217.410 |
| 21/11/2024 | 50,09 | 50,10 | +0,02% | 50,01 | 50,51 | 50,09 | 50,01 | 50,10 | 33 | 5.820.513 |
| 19/11/2024 | 49,99 | 50,09 | +0,87% | 49,66 | 50,09 | 49,90 | 49,97 | 50,15 | 53 | 10.505.564 |
| 18/11/2024 | 49,60 | 49,66 | +0,42% | 49,59 | 49,90 | 49,70 | 49,71 | 49,87 | 68 | 9.449.509 |
| 14/11/2024 | 49,51 | 49,45 | -0,50% | 45,04 | 49,97 | 48,76 | 49,29 | 49,45 | 267 | 19.377.586 |
| 13/11/2024 | 49,76 | 49,70 | -0,20% | 49,69 | 49,98 | 49,73 | 49,66 | 49,70 | 61 | 5.431.078 |
| 12/11/2024 | 49,90 | 49,80 | -0,20% | 49,74 | 49,91 | 49,80 | 49,77 | 49,80 | 36 | 2.066.777 |
| 11/11/2024 | 50,00 | 49,90 | -0,02% | 49,81 | 50,21 | 50,00 | 49,88 | 49,90 | 53 | 4.055.586 |
| 8/11/2024 | 49,95 | 49,91 | -0,97% | 49,73 | 50,04 | 49,79 | 49,91 | 50,03 | 57 | 2.141.228 |
| 7/11/2024 | 50,30 | 50,40 | +0,20% | 50,30 | 50,50 | 50,32 | 50,33 | 50,40 | 61 | 21.626.179 |
| 6/11/2024 | 50,20 | 50,30 | +0,06% | 50,20 | 50,40 | 50,31 | 50,30 | 50,35 | 33 | 3.381.083 |
| 5/11/2024 | 49,91 | 50,27 | +0,72% | 49,91 | 50,27 | 50,19 | 50,27 | 50,47 | 34 | 6.274.745 |
| 4/11/2024 | 50,49 | 49,91 | +0,20% | 49,82 | 50,49 | 50,12 | 50,00 | 50,19 | 91 | 10.856.359 |
| 1/11/2024 | 49,93 | 49,81 | -0,24% | 49,70 | 49,93 | 49,81 | 49,81 | 50,21 | 94 | 9.419.571 |
| 31/10/2024 | 49,80 | 49,93 | +0,46% | 49,80 | 50,29 | 49,95 | 49,86 | 49,93 | 106 | 7.857.581 |
| 30/10/2024 | 50,68 | 49,70 | -1,21% | 49,70 | 50,80 | 50,33 | 49,77 | 50,29 | 99 | 25.206.425 |
| 29/10/2024 | 50,30 | 50,31 | +0,08% | 50,05 | 50,69 | 50,46 | 50,31 | 50,55 | 74 | 7.685.158 |
| 28/10/2024 | 50,41 | 50,27 | -0,28% | 50,00 | 50,42 | 50,34 | 50,26 | 50,27 | 65 | 10.895.264 |
| 25/10/2024 | 50,00 | 50,41 | +0,82% | 49,99 | 50,55 | 50,09 | 50,10 | 50,42 | 85 | 14.717.606 |
| 24/10/2024 | 50,71 | 50,00 | -1,57% | 50,00 | 50,98 | 50,41 | 50,01 | 50,19 | 211 | 12.456.634 |
| 23/10/2024 | 50,99 | 50,80 | -0,06% | 50,71 | 50,99 | 50,76 | 50,73 | 50,80 | 72 | 7.122.971 |
| 22/10/2024 | 50,98 | 50,83 | -0,29% | 50,81 | 51,00 | 50,89 | 50,85 | 50,97 | 45 | 6.977.899 |
| 21/10/2024 | 51,00 | 50,98 | +1,13% | 50,81 | 51,01 | 50,96 | 50,97 | 50,98 | 63 | 15.624.350 |
| 18/10/2024 | 50,63 | 50,41 | -0,38% | 50,00 | 50,98 | 50,43 | 50,32 | 50,41 | 109 | 9.970.622 |
| 17/10/2024 | 51,39 | 50,60 | -0,94% | 50,00 | 51,39 | 50,46 | 50,60 | 50,69 | 638 | 13.801.637 |
| 16/10/2024 | 51,72 | 51,08 | -0,29% | 50,98 | 51,72 | 51,22 | 51,01 | 51,08 | 95 | 7.443.631 |
| 15/10/2024 | 50,99 | 51,23 | +0,65% | 50,98 | 51,61 | 51,09 | 51,21 | 51,23 | 34 | 2.396.428 |
| 14/10/2024 | 50,80 | 50,90 | +0,20% | 50,69 | 50,90 | 50,80 | 50,90 | 50,94 | 76 | 11.208.576 |
| 11/10/2024 | 50,99 | 50,80 | +0,04% | 50,78 | 50,99 | 50,81 | 50,80 | 50,81 | 41 | 7.327.616 |
| 10/10/2024 | 50,89 | 50,78 | +0,16% | 50,70 | 50,99 | 50,85 | 50,75 | 50,78 | 115 | 16.078.896 |
| 9/10/2024 | 50,90 | 50,70 | -0,47% | 50,65 | 50,90 | 50,73 | 50,70 | 50,86 | 73 | 6.219.761 |
| 8/10/2024 | 50,99 | 50,94 | -0,60% | 50,59 | 50,99 | 50,88 | 50,91 | 50,94 | 45 | 4.167.720 |
| 7/10/2024 | 51,14 | 51,25 | +0,22% | 50,98 | 51,48 | 51,07 | 51,16 | 51,25 | 174 | 24.568.237 |
| 4/10/2024 | 51,14 | 51,14 | 0,00% | 51,00 | 51,14 | 51,11 | 51,07 | 51,14 | 48 | 3.092.288 |
| 3/10/2024 | 51,11 | 51,14 | +0,06% | 51,00 | 51,16 | 51,12 | 51,13 | 51,14 | 60 | 9.565.825 |
| 2/10/2024 | 51,09 | 51,11 | +0,31% | 50,91 | 51,16 | 51,06 | 51,11 | 51,16 | 54 | 11.060.551 |
| 1/10/2024 | 51,20 | 50,95 | -0,43% | 50,85 | 51,20 | 50,99 | 50,95 | 50,98 | 103 | 14.941.895 |
| 30/9/2024 | 50,95 | 51,17 | -0,08% | 50,95 | 51,27 | 51,12 | 51,10 | 51,17 | 48 | 1.804.562 |
| 26/9/2024 | 51,08 | 51,21 | +0,22% | 51,01 | 51,21 | 51,04 | 51,10 | 51,21 | 56 | 4.946.368 |
| 25/9/2024 | 51,20 | 51,10 | -0,10% | 50,61 | 51,20 | 50,85 | 50,75 | 51,08 | 90 | 3.788.700 |
| 24/9/2024 | 51,45 | 51,15 | +0,29% | 50,98 | 51,45 | 51,00 | 50,99 | 51,15 | 99 | 43.194.572 |
| 23/9/2024 | 51,00 | 51,00 | +0,08% | 50,96 | 51,35 | 51,00 | 51,00 | 51,32 | 79 | 23.515.395 |
| 20/9/2024 | 51,45 | 50,96 | -0,68% | 50,94 | 51,45 | 51,16 | 50,97 | 51,00 | 315 | 11.291.447 |
| 19/9/2024 | 51,29 | 51,31 | +0,33% | 51,10 | 51,45 | 51,34 | 51,30 | 51,31 | 129 | 25.679.580 |
| 18/9/2024 | 50,64 | 51,14 | +0,99% | 50,60 | 51,40 | 50,91 | 50,91 | 51,15 | 160 | 17.208.349 |
| 17/9/2024 | 50,74 | 50,64 | -0,18% | 50,51 | 50,83 | 50,64 | 50,64 | 50,70 | 109 | 5.287.410 |
| 16/9/2024 | 50,50 | 50,73 | +0,46% | 50,50 | 50,95 | 50,64 | 50,72 | 50,74 | 116 | 5.915.664 |
| 13/9/2024 | 51,19 | 50,50 | +0,20% | 50,50 | 51,19 | 50,82 | 50,51 | 50,88 | 149 | 6.180.469 |
| 12/9/2024 | 51,24 | 50,40 | -0,69% | 50,40 | 51,24 | 50,75 | 50,40 | 51,00 | 1.104 | 17.940.480 |
| 11/9/2024 | 51,55 | 50,75 | -1,53% | 50,54 | 51,55 | 50,93 | 50,76 | 51,06 | 281 | 16.910.622 |
| 10/9/2024 | 51,53 | 51,54 | +0,08% | 51,28 | 51,57 | 51,49 | 51,44 | 51,54 | 61 | 4.748.229 |
| 9/9/2024 | 51,30 | 51,50 | -0,69% | 50,90 | 51,62 | 51,32 | 51,26 | 51,49 | 104 | 9.875.870 |
| 6/9/2024 | 51,87 | 51,86 | +0,04% | 51,46 | 51,96 | 51,62 | 51,62 | 51,86 | 491 | 16.525.973 |
| 5/9/2024 | 51,98 | 51,84 | +0,29% | 51,59 | 51,98 | 51,65 | 51,71 | 51,87 | 134 | 18.502.942 |
| 4/9/2024 | 51,82 | 51,69 | -0,04% | 51,50 | 51,91 | 51,60 | 51,70 | 51,98 | 108 | 19.012.863 |
| 3/9/2024 | 51,82 | 51,71 | -0,12% | 51,68 | 51,82 | 51,69 | 51,68 | 51,72 | 85 | 9.590.266 |
| 2/9/2024 | 52,00 | 51,77 | -0,29% | 51,25 | 52,09 | 51,48 | 51,70 | 51,77 | 243 | 28.322.398 |
| 30/8/2024 | 52,00 | 51,92 | +0,35% | 51,68 | 52,00 | 51,75 | 51,92 | 51,93 | 149 | 14.309.114 |
| 29/8/2024 | 51,96 | 51,74 | -0,15% | 51,70 | 51,96 | 51,87 | 51,73 | 51,95 | 57 | 3.703.811 |
| 28/8/2024 | 51,97 | 51,82 | +0,06% | 51,40 | 51,97 | 51,65 | 51,80 | 51,85 | 148 | 12.650.638 |
| 27/8/2024 | 52,00 | 51,79 | -0,37% | 51,70 | 52,00 | 51,85 | 51,75 | 51,80 | 118 | 2.639.285 |
| 26/8/2024 | 51,82 | 51,98 | +0,29% | 51,43 | 52,00 | 51,68 | 51,58 | 51,69 | 148 | 12.238.767 |
| 23/8/2024 | 51,59 | 51,83 | +0,47% | 51,40 | 51,98 | 51,66 | 51,66 | 51,69 | 174 | 10.678.457 |
| 22/8/2024 | 51,97 | 51,59 | -0,62% | 51,53 | 51,97 | 51,65 | 51,59 | 51,77 | 1.163 | 9.452.336 |
| 21/8/2024 | 52,34 | 51,91 | +0,04% | 51,76 | 52,34 | 51,87 | 51,80 | 51,88 | 89 | 5.644.207 |
| 20/8/2024 | 51,94 | 51,89 | +0,74% | 51,60 | 52,10 | 51,90 | 51,88 | 51,89 | 102 | 8.938.842 |
| 19/8/2024 | 51,89 | 51,51 | -0,73% | 51,51 | 51,90 | 51,85 | 51,51 | 51,74 | 176 | 27.262.464 |
| 16/8/2024 | 52,34 | 51,89 | +0,37% | 51,78 | 52,34 | 51,91 | 51,87 | 51,90 | 90 | 3.260.111 |
| 15/8/2024 | 51,95 | 51,70 | 0,00% | 51,70 | 51,98 | 51,81 | 51,69 | 51,70 | 128 | 5.311.276 |
| 14/8/2024 | 51,91 | 51,70 | -0,02% | 51,70 | 52,04 | 51,78 | 51,69 | 51,70 | 257 | 7.442.180 |
| 13/8/2024 | 52,00 | 51,71 | -0,56% | 51,68 | 52,28 | 51,99 | 51,71 | 51,88 | 700 | 18.446.459 |
| 12/8/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,79 | 52,18 | 52,00 | 52,13 | 747 | 23.540.426 |
| 9/8/2024 | 52,25 | 52,00 | 0,00% | 52,00 | 52,33 | 52,01 | 52,00 | 52,08 | 678 | 11.630.010 |
| 8/8/2024 | 52,71 | 52,00 | -0,36% | 51,72 | 52,71 | 52,04 | 52,00 | 52,06 | 328 | 17.961.948 |
| 7/8/2024 | 52,49 | 52,19 | -0,76% | 51,99 | 52,67 | 52,14 | 52,05 | 52,19 | 80 | 4.239.446 |
| 6/8/2024 | 51,90 | 52,59 | +1,31% | 51,78 | 52,60 | 52,16 | 52,00 | 52,54 | 81 | 11.090.495 |
| 5/8/2024 | 52,03 | 51,91 | -0,50% | 51,69 | 52,13 | 51,88 | 51,91 | 52,13 | 141 | 8.224.549 |
| 2/8/2024 | 52,21 | 52,17 | -0,11% | 52,01 | 52,23 | 52,18 | 52,16 | 52,17 | 64 | 4.148.962 |
| 1/8/2024 | 52,37 | 52,23 | +0,35% | 52,20 | 52,37 | 52,29 | 52,21 | 52,23 | 62 | 5.428.060 |
| 31/7/2024 | 52,38 | 52,05 | +0,10% | 51,98 | 52,38 | 52,01 | 52,04 | 52,23 | 80 | 6.454.958 |
| 30/7/2024 | 52,37 | 52,00 | -0,06% | 51,95 | 52,37 | 52,08 | 52,01 | 52,17 | 44 | 2.437.612 |
| 29/7/2024 | 52,37 | 52,03 | +0,08% | 51,75 | 52,37 | 51,90 | 51,90 | 52,02 | 70 | 5.637.149 |
| 26/7/2024 | 52,06 | 51,99 | +0,54% | 51,82 | 52,06 | 51,97 | 51,85 | 51,99 | 50 | 1.772.385 |
| 25/7/2024 | 52,74 | 51,71 | -1,95% | 51,66 | 52,74 | 52,12 | 51,71 | 52,09 | 897 | 6.766.290 |
| 24/7/2024 | 52,81 | 52,74 | +0,17% | 52,61 | 52,92 | 52,80 | 52,70 | 52,74 | 56 | 2.750.981 |
| 23/7/2024 | 52,76 | 52,65 | -0,17% | 52,56 | 52,90 | 52,75 | 52,62 | 52,65 | 68 | 1.914.950 |
| 22/7/2024 | 52,13 | 52,74 | +1,23% | 52,13 | 52,90 | 52,60 | 52,40 | 52,75 | 48 | 3.861.181 |
| 19/7/2024 | 51,98 | 52,10 | +0,29% | 51,60 | 52,20 | 51,93 | 51,84 | 52,10 | 79 | 7.333.301 |
| 18/7/2024 | 52,00 | 51,95 | -0,10% | 51,91 | 52,02 | 52,00 | 51,95 | 51,99 | 54 | 5.647.376 |
| 17/7/2024 | 51,90 | 52,00 | +0,19% | 51,90 | 52,24 | 52,03 | 52,00 | 52,23 | 60 | 4.235.613 |
| 16/7/2024 | 51,80 | 51,90 | +0,02% | 51,80 | 51,90 | 51,87 | 51,89 | 51,90 | 46 | 2.132.004 |
| 15/7/2024 | 51,64 | 51,89 | +0,50% | 51,63 | 51,90 | 51,79 | 51,80 | 51,84 | 75 | 4.900.162 |
| 12/7/2024 | 51,81 | 51,63 | -0,35% | 51,63 | 52,38 | 51,85 | 51,63 | 51,89 | 559 | 7.104.300 |
| 11/7/2024 | 51,69 | 51,81 | -0,37% | 51,69 | 52,15 | 51,96 | 51,91 | 52,00 | 60 | 5.804.603 |
| 10/7/2024 | 51,65 | 52,00 | +0,78% | 51,52 | 52,00 | 51,86 | 51,70 | 52,00 | 42 | 3.111.863 |
| 9/7/2024 | 51,26 | 51,60 | +0,43% | 51,26 | 51,64 | 51,40 | 51,40 | 51,60 | 77 | 3.943.109 |
| 8/7/2024 | 51,24 | 51,38 | -0,25% | 51,00 | 51,65 | 51,39 | 51,38 | 51,59 | 156 | 8.474.646 |
| 5/7/2024 | 51,93 | 51,51 | -0,37% | 51,16 | 52,00 | 51,37 | 51,51 | 51,64 | 1.709 | 20.077.550 |
| 4/7/2024 | 51,49 | 51,70 | +0,19% | 51,49 | 51,92 | 51,64 | 51,69 | 51,70 | 266 | 5.716.715 |
| 3/7/2024 | 51,38 | 51,60 | +0,68% | 51,38 | 51,93 | 51,70 | 51,60 | 51,70 | 84 | 5.900.033 |
| 2/7/2024 | 52,55 | 51,25 | -3,14% | 51,12 | 52,60 | 51,53 | 51,25 | 51,35 | 1.679 | 12.905.571 |
| 1/7/2024 | 52,00 | 52,91 | +2,48% | 52,00 | 52,98 | 52,30 | 52,52 | 52,91 | 94 | 5.355.640 |
| 28/6/2024 | 51,79 | 51,63 | -0,31% | 51,51 | 51,79 | 51,61 | 51,62 | 51,67 | 111 | 7.204.990 |
| 27/6/2024 | 51,45 | 51,79 | +0,58% | 51,45 | 52,09 | 51,82 | 51,53 | 51,79 | 83 | 7.042.409 |
| 26/6/2024 | 51,70 | 51,49 | -0,41% | 51,10 | 51,70 | 51,35 | 51,15 | 51,47 | 139 | 9.413.780 |
| 25/6/2024 | 51,79 | 51,70 | -0,10% | 51,49 | 51,79 | 51,69 | 51,57 | 51,70 | 34 | 1.359.490 |
| 24/6/2024 | 51,50 | 51,75 | +0,49% | 51,30 | 51,78 | 51,51 | 51,48 | 51,75 | 77 | 2.272.010 |
| 21/6/2024 | 51,62 | 51,50 | -0,02% | 50,85 | 51,70 | 51,28 | 51,60 | 51,70 | 111 | 13.476.610 |
| 20/6/2024 | 51,02 | 51,51 | +1,00% | 50,99 | 51,68 | 51,39 | 51,51 | 51,67 | 102 | 5.612.146 |
| 19/6/2024 | 51,15 | 51,00 | -0,25% | 50,81 | 51,25 | 50,99 | 50,84 | 51,00 | 90 | 3.574.948 |
| 18/6/2024 | 51,50 | 51,13 | -0,04% | 50,95 | 51,50 | 51,04 | 51,00 | 51,13 | 100 | 3.338.573 |
| 17/6/2024 | 51,40 | 51,15 | -0,21% | 51,10 | 51,50 | 51,32 | 51,15 | 51,17 | 98 | 6.451.033 |
| 14/6/2024 | 51,40 | 51,26 | -0,27% | 51,00 | 51,40 | 51,20 | 51,18 | 51,26 | 139 | 7.066.286 |
| 13/6/2024 | 51,79 | 51,40 | -0,75% | 50,42 | 51,79 | 51,18 | 51,00 | 51,40 | 257 | 17.982.927 |
| 12/6/2024 | 52,15 | 51,79 | -0,69% | 51,71 | 52,15 | 51,87 | 51,75 | 51,79 | 87 | 6.832.393 |
| 11/6/2024 | 51,72 | 52,15 | +0,83% | 51,71 | 52,71 | 52,37 | 52,04 | 52,15 | 131 | 9.155.146 |
| 10/6/2024 | 52,98 | 51,72 | -2,87% | 51,70 | 52,98 | 52,46 | 51,81 | 52,20 | 252 | 10.660.705 |
| 7/6/2024 | 53,98 | 53,25 | -0,93% | 53,24 | 53,98 | 53,50 | 53,23 | 53,25 | 146 | 5.521.938 |
| 6/6/2024 | 53,17 | 53,75 | +0,11% | 53,17 | 53,98 | 53,64 | 53,70 | 53,76 | 94 | 2.424.620 |
| 5/6/2024 | 53,67 | 53,69 | +0,04% | 53,49 | 53,74 | 53,63 | 53,62 | 53,69 | 105 | 4.253.278 |
| 4/6/2024 | 53,85 | 53,67 | -0,33% | 53,26 | 53,94 | 53,69 | 53,67 | 53,81 | 103 | 7.033.805 |
| 3/6/2024 | 53,90 | 53,85 | -0,20% | 53,54 | 53,96 | 53,81 | 53,61 | 53,85 | 94 | 4.875.743 |
| 31/5/2024 | 52,20 | 53,96 | +3,59% | 52,20 | 54,06 | 53,41 | 53,90 | 53,96 | 188 | 10.058.234 |
| 29/5/2024 | 53,08 | 52,09 | -2,62% | 52,07 | 53,86 | 52,64 | 52,21 | 52,66 | 706 | 13.125.358 |
| 28/5/2024 | 53,39 | 53,49 | +0,19% | 52,80 | 53,49 | 53,15 | 53,00 | 53,48 | 179 | 3.885.501 |
| 27/5/2024 | 53,10 | 53,39 | +0,53% | 52,80 | 54,30 | 53,35 | 53,10 | 53,35 | 144 | 7.785.133 |
| 24/5/2024 | 53,01 | 53,11 | +0,40% | 53,01 | 53,30 | 53,16 | 53,10 | 53,11 | 64 | 2.291.346 |
| 23/5/2024 | 53,00 | 52,90 | -0,19% | 52,54 | 53,17 | 52,96 | 52,88 | 52,89 | 148 | 6.408.454 |
| 22/5/2024 | 52,99 | 53,00 | 0,00% | 52,97 | 53,25 | 53,03 | 53,00 | 53,02 | 83 | 3.712.569 |
| 21/5/2024 | 53,19 | 53,00 | -0,36% | 52,99 | 53,45 | 53,17 | 52,98 | 53,00 | 162 | 6.519.547 |
| 20/5/2024 | 53,19 | 53,19 | -0,02% | 52,73 | 53,20 | 53,02 | 52,99 | 53,19 | 221 | 12.604.538 |
| 17/5/2024 | 54,27 | 53,20 | -1,77% | 51,56 | 54,27 | 52,46 | 52,90 | 53,20 | 556 | 66.963.975 |
| 16/5/2024 | 54,15 | 54,16 | +0,28% | 54,06 | 54,40 | 54,20 | 54,11 | 54,16 | 75 | 3.685.876 |
| 15/5/2024 | 54,12 | 54,01 | -0,18% | 54,01 | 54,49 | 54,24 | 54,01 | 54,21 | 144 | 9.162.115 |
| 14/5/2024 | 54,00 | 54,11 | -0,20% | 54,00 | 54,66 | 54,11 | 54,11 | 54,17 | 93 | 5.038.122 |
| 13/5/2024 | 54,33 | 54,22 | -0,20% | 53,80 | 54,69 | 54,11 | 54,20 | 54,22 | 143 | 4.313.342 |
| 10/5/2024 | 54,60 | 54,33 | -0,55% | 53,98 | 54,60 | 54,12 | 54,26 | 54,33 | 102 | 11.143.872 |
| 9/5/2024 | 55,19 | 54,63 | -1,00% | 54,00 | 55,19 | 54,51 | 54,56 | 54,62 | 105 | 3.821.261 |
| 8/5/2024 | 55,08 | 55,18 | +0,18% | 55,07 | 55,59 | 55,31 | 55,15 | 55,19 | 108 | 5.514.601 |
| 7/5/2024 | 55,00 | 55,08 | -0,18% | 54,70 | 55,15 | 54,92 | 55,00 | 55,08 | 77 | 5.393.565 |
| 6/5/2024 | 55,36 | 55,18 | -0,38% | 54,59 | 55,36 | 54,90 | 55,10 | 55,18 | 118 | 6.983.850 |
| 3/5/2024 | 55,13 | 55,39 | +0,69% | 55,03 | 55,79 | 55,39 | 55,04 | 55,29 | 46 | 3.296.077 |
| 2/5/2024 | 54,63 | 55,01 | +0,70% | 54,53 | 55,01 | 54,65 | 55,01 | 55,47 | 84 | 11.837.822 |
| 30/4/2024 | 54,60 | 54,63 | +0,11% | 54,60 | 55,22 | 54,77 | 54,63 | 54,90 | 96 | 6.310.362 |
| 29/4/2024 | 55,06 | 54,57 | -0,87% | 54,53 | 55,94 | 54,85 | 54,76 | 54,95 | 121 | 7.043.153 |
| 26/4/2024 | 54,59 | 55,05 | +1,16% | 54,42 | 56,00 | 55,37 | 55,02 | 55,05 | 59 | 2.580.337 |
| 25/4/2024 | 54,05 | 54,42 | +0,68% | 54,05 | 54,63 | 54,52 | 54,31 | 54,59 | 147 | 4.760.319 |
| 24/4/2024 | 55,79 | 54,05 | -2,42% | 53,99 | 55,85 | 54,24 | 54,05 | 54,50 | 315 | 33.729.446 |
| 23/4/2024 | 55,54 | 55,39 | +0,31% | 55,10 | 55,97 | 55,35 | 55,39 | 55,40 | 121 | 6.968.803 |
| 22/4/2024 | 55,78 | 55,22 | -1,00% | 55,20 | 55,78 | 55,42 | 55,23 | 55,33 | 116 | 7.099.715 |
| 19/4/2024 | 55,51 | 55,78 | +0,54% | 55,50 | 55,97 | 55,73 | 55,50 | 55,78 | 63 | 3.277.450 |
| 18/4/2024 | 55,17 | 55,48 | +0,60% | 55,07 | 56,70 | 55,57 | 55,15 | 55,48 | 125 | 9.609.597 |
| 17/4/2024 | 55,54 | 55,15 | -0,72% | 55,06 | 55,94 | 55,32 | 55,14 | 55,15 | 187 | 11.082.558 |
| 16/4/2024 | 56,03 | 55,55 | -0,86% | 55,20 | 56,24 | 55,78 | 55,57 | 55,74 | 95 | 8.736.648 |
| 15/4/2024 | 56,75 | 56,03 | +0,68% | 55,98 | 56,75 | 56,20 | 56,04 | 56,13 | 88 | 2.455.948 |
| 12/4/2024 | 55,00 | 55,65 | -0,11% | 54,99 | 56,22 | 55,48 | 55,31 | 55,65 | 195 | 11.047.755 |
| 11/4/2024 | 55,20 | 55,71 | +0,91% | 55,00 | 55,77 | 55,33 | 55,31 | 55,71 | 117 | 7.845.854 |
| 10/4/2024 | 55,70 | 55,21 | -0,56% | 54,00 | 56,20 | 55,03 | 55,20 | 55,21 | 247 | 17.846.874 |
| 9/4/2024 | 56,10 | 55,52 | -1,17% | 55,50 | 56,20 | 55,88 | 55,52 | 55,84 | 101 | 9.651.028 |
| 8/4/2024 | 55,17 | 56,18 | -1,33% | 52,80 | 56,80 | 55,00 | 56,01 | 56,18 | 266 | 18.525.901 |
| 5/4/2024 | 56,81 | 56,94 | +0,28% | 56,81 | 57,09 | 56,98 | 56,89 | 56,94 | 91 | 5.755.841 |
| 4/4/2024 | 56,80 | 56,78 | -0,04% | 56,78 | 57,05 | 56,87 | 56,78 | 56,99 | 691 | 10.534.153 |
| 3/4/2024 | 56,83 | 56,80 | 0,00% | 56,80 | 57,07 | 56,91 | 56,82 | 56,88 | 103 | 6.061.114 |
| 2/4/2024 | 56,95 | 56,80 | +0,09% | 56,71 | 57,08 | 56,85 | 56,78 | 56,80 | 109 | 4.787.203 |
| 1/4/2024 | 56,99 | 56,75 | -0,11% | 56,75 | 57,09 | 56,94 | 56,85 | 56,93 | 411 | 23.665.398 |
| 28/3/2024 | 56,80 | 56,81 | 0,00% | 56,66 | 56,99 | 56,81 | 56,85 | 56,91 | 716 | 9.352.079 |
| 27/3/2024 | 56,90 | 56,81 | -0,23% | 56,65 | 56,90 | 56,75 | 56,72 | 56,81 | 91 | 7.877.025 |
| 26/3/2024 | 56,95 | 56,94 | -0,02% | 56,82 | 56,95 | 56,92 | 56,87 | 56,95 | 89 | 6.574.819 |
| 25/3/2024 | 56,82 | 56,95 | +0,25% | 56,63 | 56,99 | 56,80 | 56,63 | 56,95 | 176 | 10.672.846 |
| 22/3/2024 | 56,95 | 56,81 | -0,12% | 56,55 | 56,98 | 56,82 | 56,67 | 56,86 | 115 | 4.523.485 |
| 21/3/2024 | 56,69 | 56,88 | +0,39% | 56,21 | 56,99 | 56,77 | 56,80 | 56,89 | 121 | 5.592.063 |
| 20/3/2024 | 56,51 | 56,66 | -0,33% | 56,50 | 56,98 | 56,61 | 56,66 | 56,69 | 72 | 2.745.999 |
| 19/3/2024 | 57,00 | 56,85 | -0,26% | 56,21 | 57,00 | 56,60 | 56,32 | 56,85 | 143 | 9.407.871 |
| 18/3/2024 | 56,57 | 57,00 | +0,76% | 56,57 | 57,42 | 56,94 | 56,83 | 57,00 | 76 | 3.558.840 |
| 15/3/2024 | 55,18 | 56,57 | +1,02% | 55,18 | 56,57 | 56,16 | 56,38 | 56,57 | 119 | 11.048.487 |
| 14/3/2024 | 55,68 | 56,00 | +0,57% | 55,66 | 56,62 | 55,85 | 56,00 | 56,14 | 120 | 7.741.392 |
| 13/3/2024 | 55,36 | 55,68 | +0,29% | 55,01 | 55,70 | 55,46 | 55,41 | 55,68 | 131 | 4.492.916 |
| 12/3/2024 | 55,56 | 55,52 | -0,05% | 55,04 | 56,09 | 55,65 | 55,40 | 55,70 | 145 | 5.921.217 |
| 11/3/2024 | 56,70 | 55,55 | -1,79% | 55,01 | 56,70 | 55,56 | 55,20 | 55,55 | 386 | 21.053.246 |
| 8/3/2024 | 56,98 | 56,56 | -1,38% | 56,40 | 57,47 | 56,81 | 0,00 | 0,00 | 275 | 8.334.147 |
| 7/3/2024 | 57,60 | 57,35 | -0,23% | 57,35 | 57,79 | 57,49 | 57,35 | 57,50 | 89 | 6.163.263 |
| 6/3/2024 | 57,89 | 57,48 | +0,07% | 56,52 | 57,89 | 57,24 | 57,50 | 57,55 | 150 | 8.397.547 |
| 5/3/2024 | 57,35 | 57,44 | +0,16% | 57,00 | 58,26 | 57,15 | 57,30 | 57,45 | 182 | 22.982.775 |
| 4/3/2024 | 57,80 | 57,35 | -0,78% | 57,04 | 57,82 | 57,49 | 57,31 | 57,36 | 160 | 6.382.264 |
| 1/3/2024 | 57,75 | 57,80 | +0,03% | 57,42 | 58,24 | 57,70 | 57,72 | 57,80 | 134 | 12.047.772 |
| 29/2/2024 | 57,39 | 57,78 | +0,71% | 57,27 | 57,78 | 57,53 | 57,56 | 57,75 | 123 | 5.563.609 |
| 28/2/2024 | 57,36 | 57,37 | 0,00% | 57,00 | 57,42 | 57,19 | 57,15 | 57,36 | 180 | 13.107.955 |
| 27/2/2024 | 57,50 | 57,37 | -0,23% | 57,37 | 57,70 | 57,49 | 57,35 | 57,37 | 119 | 7.313.989 |
| 26/2/2024 | 57,60 | 57,50 | +0,02% | 57,15 | 57,70 | 57,32 | 57,31 | 57,51 | 173 | 13.407.233 |
| 23/2/2024 | 57,58 | 57,49 | +0,21% | 57,41 | 57,61 | 57,53 | 0,00 | 0,00 | 95 | 3.757.023 |
| 22/2/2024 | 57,65 | 57,37 | -0,49% | 57,37 | 57,95 | 57,52 | 57,36 | 57,37 | 165 | 12.689.260 |
| 21/2/2024 | 57,60 | 57,65 | +0,03% | 57,40 | 57,65 | 57,52 | 57,60 | 57,65 | 105 | 8.243.357 |
| 20/2/2024 | 57,50 | 57,63 | -0,02% | 57,35 | 57,63 | 57,49 | 57,50 | 57,63 | 180 | 10.647.754 |
| 19/2/2024 | 57,66 | 57,64 | 0,00% | 57,42 | 57,66 | 57,61 | 57,53 | 57,64 | 92 | 4.557.320 |
| 16/2/2024 | 57,93 | 57,64 | +0,44% | 57,31 | 57,96 | 57,56 | 57,55 | 57,64 | 180 | 14.345.431 |
| 15/2/2024 | 57,99 | 57,39 | -0,02% | 57,39 | 57,99 | 57,66 | 57,33 | 57,45 | 154 | 7.894.499 |
| 14/2/2024 | 57,84 | 57,40 | -0,76% | 57,40 | 57,84 | 57,57 | 57,40 | 57,54 | 98 | 4.871.180 |
| 9/2/2024 | 57,39 | 57,84 | +0,78% | 57,00 | 58,15 | 57,40 | 0,00 | 0,00 | 167 | 10.086.096 |
| 8/2/2024 | 58,00 | 57,39 | -2,28% | 57,18 | 58,09 | 57,60 | 57,38 | 57,39 | 211 | 10.996.712 |
| 7/2/2024 | 58,75 | 58,73 | -0,03% | 58,71 | 58,87 | 58,76 | 58,73 | 58,82 | 122 | 9.079.379 |
| 6/2/2024 | 58,77 | 58,75 | +0,17% | 58,61 | 58,82 | 58,71 | 58,65 | 58,75 | 96 | 6.711.118 |
| 5/2/2024 | 58,75 | 58,65 | 0,00% | 58,64 | 58,87 | 58,74 | 58,67 | 58,78 | 105 | 3.712.401 |
| 2/2/2024 | 58,87 | 58,65 | -0,14% | 58,60 | 58,87 | 58,65 | 58,60 | 58,65 | 347 | 11.689.347 |
| 1/2/2024 | 58,87 | 58,73 | -0,20% | 58,68 | 58,87 | 58,76 | 58,71 | 58,73 | 105 | 4.754.182 |
| 31/1/2024 | 58,85 | 58,85 | 0,00% | 58,56 | 58,87 | 58,75 | 58,73 | 58,87 | 101 | 6.045.597 |
| 30/1/2024 | 58,93 | 58,85 | -0,17% | 58,57 | 58,99 | 58,80 | 58,61 | 58,86 | 136 | 7.486.062 |
| 29/1/2024 | 58,89 | 58,95 | +0,10% | 58,46 | 59,31 | 58,83 | 58,93 | 58,95 | 99 | 4.836.563 |
| 26/1/2024 | 59,08 | 58,89 | +1,12% | 58,08 | 59,08 | 58,48 | 58,33 | 58,83 | 147 | 9.223.252 |
| 25/1/2024 | 58,07 | 58,24 | +0,29% | 57,80 | 58,30 | 58,18 | 58,24 | 58,25 | 62 | 3.322.397 |
| 24/1/2024 | 58,20 | 58,07 | -0,19% | 58,07 | 58,20 | 58,17 | 58,07 | 58,19 | 92 | 3.885.813 |
| 23/1/2024 | 58,04 | 58,18 | +0,24% | 57,00 | 58,41 | 57,81 | 58,15 | 58,20 | 177 | 14.423.825 |
| 22/1/2024 | 58,35 | 58,04 | -0,21% | 57,86 | 58,40 | 58,17 | 58,08 | 58,24 | 576 | 8.697.305 |