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.
SNEL11 - FII SUNO EL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,57 | 8,59 | +0,23% | 8,53 | 8,64 | 8,58 | 8,59 | 8,61 | 1.604 | 63.739.378 |
| 16/4/2025 | 8,62 | 8,57 | -1,49% | 8,55 | 8,65 | 8,58 | 8,57 | 8,60 | 950 | 50.429.194 |
| 15/4/2025 | 8,70 | 8,70 | +0,23% | 8,65 | 8,71 | 8,69 | 8,65 | 8,70 | 1.117 | 80.474.370 |
| 14/4/2025 | 8,65 | 8,68 | +0,35% | 8,57 | 8,70 | 8,63 | 8,67 | 8,68 | 1.493 | 70.506.177 |
| 11/4/2025 | 8,65 | 8,65 | +0,12% | 8,60 | 8,66 | 8,63 | 8,64 | 8,65 | 711 | 33.778.034 |
| 10/4/2025 | 8,59 | 8,64 | +0,58% | 8,58 | 8,66 | 8,62 | 8,63 | 8,64 | 658 | 35.960.852 |
| 9/4/2025 | 8,66 | 8,59 | -0,81% | 8,58 | 8,66 | 8,60 | 8,59 | 8,60 | 3.479 | 52.465.500 |
| 8/4/2025 | 8,68 | 8,66 | 0,00% | 8,62 | 8,68 | 8,65 | 8,66 | 8,67 | 756 | 28.403.870 |
| 7/4/2025 | 8,70 | 8,66 | -0,12% | 8,61 | 8,71 | 8,64 | 8,66 | 8,68 | 1.249 | 41.740.144 |
| 4/4/2025 | 8,71 | 8,67 | -0,34% | 8,62 | 8,73 | 8,67 | 8,67 | 8,69 | 922 | 44.793.699 |
| 3/4/2025 | 8,73 | 8,70 | -0,11% | 8,65 | 8,73 | 8,69 | 8,70 | 8,71 | 769 | 37.798.321 |
| 2/4/2025 | 8,74 | 8,71 | 0,00% | 8,68 | 8,75 | 8,70 | 8,70 | 8,71 | 1.358 | 59.760.349 |
| 1/4/2025 | 8,70 | 8,71 | +0,35% | 8,67 | 8,72 | 8,69 | 8,69 | 8,71 | 740 | 60.220.287 |
| 31/3/2025 | 8,78 | 8,68 | -0,34% | 8,68 | 8,78 | 8,70 | 8,67 | 8,68 | 1.216 | 58.661.630 |
| 28/3/2025 | 8,79 | 8,71 | 0,00% | 8,68 | 8,79 | 8,70 | 8,69 | 8,71 | 1.188 | 52.478.867 |
| 27/3/2025 | 8,83 | 8,71 | -1,47% | 8,69 | 8,83 | 8,71 | 8,71 | 8,72 | 1.266 | 60.454.459 |
| 26/3/2025 | 8,90 | 8,84 | -0,11% | 8,69 | 8,90 | 8,80 | 8,78 | 8,84 | 922 | 35.961.256 |
| 25/3/2025 | 8,84 | 8,85 | +0,23% | 8,73 | 8,89 | 8,83 | 8,85 | 8,89 | 1.575 | 77.888.342 |
| 24/3/2025 | 8,83 | 8,83 | +0,11% | 8,75 | 8,85 | 8,81 | 8,82 | 8,83 | 919 | 94.015.687 |
| 21/3/2025 | 8,74 | 8,82 | +1,50% | 8,72 | 8,82 | 8,77 | 8,81 | 8,82 | 646 | 75.558.011 |
| 20/3/2025 | 8,72 | 8,69 | -0,11% | 8,66 | 8,78 | 8,72 | 8,69 | 8,76 | 744 | 68.366.992 |
| 19/3/2025 | 8,69 | 8,70 | +0,12% | 8,64 | 8,72 | 8,68 | 8,70 | 8,72 | 676 | 33.077.725 |
| 18/3/2025 | 8,72 | 8,69 | -0,11% | 8,65 | 8,74 | 8,69 | 8,68 | 8,69 | 1.013 | 50.193.033 |
| 17/3/2025 | 8,78 | 8,70 | -1,58% | 8,60 | 8,78 | 8,69 | 8,67 | 8,70 | 1.173 | 69.002.856 |
| 14/3/2025 | 8,83 | 8,84 | +0,45% | 8,75 | 8,84 | 8,80 | 8,82 | 8,84 | 1.274 | 58.838.959 |
| 13/3/2025 | 8,83 | 8,80 | 0,00% | 8,79 | 8,86 | 8,81 | 8,80 | 8,81 | 651 | 59.147.283 |
| 12/3/2025 | 8,83 | 8,80 | +0,23% | 8,78 | 8,85 | 8,81 | 8,80 | 8,82 | 610 | 38.268.953 |
| 11/3/2025 | 8,86 | 8,78 | -0,57% | 8,66 | 8,86 | 8,74 | 8,76 | 8,78 | 1.315 | 63.070.351 |
| 10/3/2025 | 8,86 | 8,83 | 0,00% | 8,79 | 8,88 | 8,82 | 8,83 | 8,84 | 965 | 69.541.370 |
| 7/3/2025 | 8,83 | 8,83 | +0,34% | 8,77 | 8,83 | 8,80 | 8,82 | 8,83 | 1.302 | 33.004.319 |
| 6/3/2025 | 8,74 | 8,80 | +0,69% | 8,73 | 8,85 | 8,78 | 8,77 | 8,80 | 812 | 32.959.152 |
| 5/3/2025 | 8,71 | 8,74 | +0,34% | 8,71 | 8,75 | 8,72 | 8,71 | 8,74 | 537 | 21.681.456 |
| 28/2/2025 | 8,73 | 8,71 | -0,11% | 8,70 | 8,75 | 8,73 | 8,71 | 8,75 | 669 | 41.111.733 |
| 27/2/2025 | 8,69 | 8,72 | +0,58% | 8,66 | 8,74 | 8,71 | 8,72 | 8,73 | 562 | 27.244.666 |
| 26/2/2025 | 8,74 | 8,67 | -0,57% | 8,61 | 8,74 | 8,67 | 8,66 | 8,67 | 920 | 40.018.119 |
| 25/2/2025 | 8,70 | 8,72 | -0,11% | 8,64 | 8,73 | 8,69 | 8,69 | 8,72 | 3.146 | 42.188.728 |
| 24/2/2025 | 8,71 | 8,73 | +0,23% | 8,58 | 8,74 | 8,66 | 8,71 | 8,73 | 953 | 72.996.924 |
| 21/2/2025 | 8,74 | 8,71 | -0,23% | 8,65 | 8,75 | 8,70 | 8,70 | 8,71 | 779 | 31.410.656 |
| 20/2/2025 | 8,75 | 8,73 | -0,11% | 8,67 | 8,76 | 8,71 | 8,72 | 8,73 | 616 | 21.953.862 |
| 19/2/2025 | 8,72 | 8,74 | +0,46% | 8,66 | 8,76 | 8,71 | 8,74 | 8,75 | 650 | 29.523.806 |
| 18/2/2025 | 8,65 | 8,70 | +0,58% | 8,64 | 8,71 | 8,68 | 8,67 | 8,70 | 618 | 27.996.812 |
| 17/2/2025 | 8,66 | 8,65 | -1,70% | 8,59 | 8,69 | 8,63 | 8,66 | 8,68 | 1.152 | 61.779.379 |
| 14/2/2025 | 8,86 | 8,80 | -0,45% | 8,61 | 8,88 | 8,76 | 8,75 | 8,80 | 2.198 | 119.874.378 |
| 13/2/2025 | 8,86 | 8,84 | +0,80% | 8,76 | 8,88 | 8,83 | 8,81 | 8,84 | 913 | 38.990.256 |
| 12/2/2025 | 8,77 | 8,77 | 0,00% | 8,74 | 8,85 | 8,78 | 8,76 | 8,77 | 605 | 40.727.173 |
| 11/2/2025 | 8,70 | 8,77 | +0,80% | 8,70 | 8,77 | 8,72 | 8,75 | 8,77 | 2.860 | 37.060.994 |
| 10/2/2025 | 8,73 | 8,70 | -0,23% | 8,70 | 8,77 | 8,73 | 8,70 | 8,72 | 871 | 45.817.150 |
| 7/2/2025 | 8,66 | 8,72 | +0,81% | 8,65 | 8,75 | 8,70 | 8,70 | 8,72 | 817 | 28.307.024 |
| 6/2/2025 | 8,75 | 8,65 | -0,69% | 8,57 | 8,90 | 8,69 | 8,64 | 8,65 | 982 | 74.325.998 |
| 5/2/2025 | 8,69 | 8,71 | 0,00% | 8,69 | 8,75 | 8,73 | 8,71 | 8,72 | 806 | 15.603.625 |
| 4/2/2025 | 8,73 | 8,71 | -0,23% | 8,69 | 8,76 | 8,73 | 8,69 | 8,71 | 1.030 | 23.734.179 |
| 3/2/2025 | 8,63 | 8,73 | +1,16% | 8,62 | 8,74 | 8,69 | 8,71 | 8,73 | 804 | 38.278.671 |
| 31/1/2025 | 8,69 | 8,63 | -0,35% | 8,40 | 8,75 | 8,61 | 8,59 | 8,63 | 1.266 | 95.587.735 |
| 30/1/2025 | 8,70 | 8,66 | +0,23% | 8,63 | 8,72 | 8,69 | 8,65 | 8,66 | 621 | 40.853.808 |
| 29/1/2025 | 8,72 | 8,64 | -0,35% | 8,61 | 8,73 | 8,68 | 8,64 | 8,67 | 654 | 32.918.744 |
| 28/1/2025 | 8,71 | 8,67 | +0,23% | 8,60 | 8,80 | 8,67 | 8,67 | 8,68 | 985 | 37.729.491 |
| 27/1/2025 | 8,78 | 8,65 | -1,26% | 8,63 | 8,81 | 8,71 | 8,64 | 8,65 | 952 | 27.208.857 |
| 24/1/2025 | 8,74 | 8,76 | +1,27% | 8,70 | 8,77 | 8,73 | 8,76 | 8,77 | 1.414 | 26.966.982 |
| 23/1/2025 | 8,73 | 8,65 | 0,00% | 8,65 | 8,75 | 8,70 | 8,65 | 8,68 | 1.620 | 19.491.706 |
| 22/1/2025 | 8,72 | 8,65 | +0,23% | 8,65 | 8,74 | 8,70 | 8,65 | 8,71 | 731 | 22.508.503 |
| 21/1/2025 | 8,68 | 8,63 | -0,58% | 8,63 | 8,72 | 8,67 | 8,63 | 8,66 | 920 | 31.504.834 |
| 20/1/2025 | 8,76 | 8,68 | -0,34% | 8,66 | 8,76 | 8,69 | 8,67 | 8,68 | 1.083 | 32.973.495 |
| 17/1/2025 | 8,74 | 8,71 | -0,34% | 8,61 | 8,77 | 8,70 | 8,71 | 8,74 | 1.598 | 36.038.706 |
| 16/1/2025 | 8,60 | 8,74 | -0,68% | 8,60 | 8,78 | 8,70 | 8,70 | 8,74 | 762 | 33.472.384 |
| 15/1/2025 | 8,89 | 8,80 | -0,45% | 8,79 | 8,98 | 8,84 | 8,79 | 8,80 | 1.171 | 67.496.185 |
| 14/1/2025 | 8,88 | 8,84 | 0,00% | 8,83 | 8,89 | 8,85 | 8,83 | 8,84 | 1.174 | 27.489.987 |
| 13/1/2025 | 8,89 | 8,84 | +0,45% | 8,80 | 8,89 | 8,85 | 8,81 | 8,84 | 752 | 32.635.798 |
| 10/1/2025 | 8,88 | 8,80 | 0,00% | 8,79 | 8,89 | 8,83 | 8,80 | 8,84 | 648 | 21.372.542 |
| 9/1/2025 | 8,89 | 8,80 | -1,01% | 8,75 | 8,89 | 8,82 | 8,79 | 8,80 | 792 | 23.496.657 |
| 8/1/2025 | 8,82 | 8,89 | +0,79% | 8,75 | 8,90 | 8,84 | 8,80 | 8,89 | 947 | 42.549.600 |
| 7/1/2025 | 8,89 | 8,82 | 0,00% | 8,78 | 8,89 | 8,83 | 8,78 | 8,82 | 1.538 | 26.695.322 |
| 6/1/2025 | 8,89 | 8,82 | -0,79% | 8,76 | 8,90 | 8,86 | 8,82 | 8,85 | 1.044 | 18.900.964 |
| 3/1/2025 | 8,93 | 8,89 | +0,34% | 8,80 | 8,94 | 8,88 | 8,88 | 8,89 | 1.032 | 30.127.745 |
| 2/1/2025 | 8,72 | 8,86 | +2,67% | 8,64 | 8,89 | 8,76 | 8,85 | 8,86 | 1.096 | 33.750.844 |
| 30/12/2024 | 8,69 | 8,63 | +0,35% | 8,45 | 8,82 | 8,61 | 8,61 | 8,63 | 1.359 | 67.262.275 |
| 27/12/2024 | 8,89 | 8,60 | -2,27% | 8,50 | 8,95 | 8,68 | 8,58 | 8,60 | 1.430 | 92.908.886 |
| 26/12/2024 | 8,68 | 8,80 | +2,33% | 8,60 | 8,85 | 8,74 | 8,80 | 8,84 | 1.273 | 46.718.514 |
| 23/12/2024 | 8,41 | 8,60 | +2,50% | 8,40 | 8,63 | 8,56 | 8,58 | 8,60 | 1.543 | 46.137.653 |
| 20/12/2024 | 8,40 | 8,39 | -1,29% | 8,27 | 8,60 | 8,37 | 8,32 | 8,39 | 2.220 | 85.031.076 |
| 19/12/2024 | 8,50 | 8,50 | 0,00% | 8,33 | 8,60 | 8,51 | 8,36 | 8,50 | 1.158 | 53.362.527 |
| 18/12/2024 | 8,52 | 8,50 | -0,47% | 8,39 | 8,63 | 8,48 | 8,42 | 8,50 | 1.146 | 68.611.616 |
| 17/12/2024 | 8,62 | 8,54 | -0,58% | 8,52 | 8,70 | 8,60 | 8,53 | 8,54 | 1.025 | 66.616.447 |
| 16/12/2024 | 8,66 | 8,59 | -2,72% | 8,48 | 8,74 | 8,60 | 8,59 | 8,60 | 1.227 | 60.685.965 |
| 13/12/2024 | 8,60 | 8,83 | +3,76% | 8,60 | 8,83 | 8,78 | 8,77 | 8,83 | 1.878 | 54.595.745 |
| 12/12/2024 | 8,73 | 8,51 | -2,52% | 8,51 | 8,83 | 8,68 | 8,51 | 8,57 | 1.371 | 98.234.256 |
| 11/12/2024 | 8,83 | 8,73 | -0,11% | 8,70 | 8,83 | 8,74 | 8,70 | 8,73 | 877 | 29.797.613 |
| 10/12/2024 | 8,68 | 8,74 | -0,34% | 8,68 | 8,82 | 8,75 | 8,74 | 8,75 | 971 | 45.456.620 |
| 9/12/2024 | 8,74 | 8,77 | +0,57% | 8,68 | 8,83 | 8,75 | 8,68 | 8,78 | 1.304 | 46.501.422 |
| 6/12/2024 | 8,63 | 8,72 | +1,51% | 8,60 | 8,72 | 8,66 | 8,69 | 8,72 | 1.184 | 40.624.860 |
| 5/12/2024 | 8,69 | 8,59 | -0,58% | 8,33 | 8,70 | 8,60 | 8,58 | 8,59 | 1.254 | 60.172.602 |
| 4/12/2024 | 8,70 | 8,64 | +0,70% | 8,55 | 8,70 | 8,64 | 8,64 | 8,65 | 1.013 | 49.298.442 |
| 3/12/2024 | 8,41 | 8,58 | +1,06% | 8,41 | 8,65 | 8,57 | 8,56 | 8,58 | 1.839 | 54.165.845 |
| 2/12/2024 | 8,78 | 8,49 | -2,19% | 8,20 | 8,78 | 8,52 | 8,47 | 8,49 | 5.317 | 136.302.528 |
| 29/11/2024 | 8,85 | 8,68 | -0,80% | 8,65 | 8,85 | 8,74 | 8,68 | 8,69 | 1.517 | 60.257.831 |
| 28/11/2024 | 8,79 | 8,75 | +0,57% | 8,70 | 8,80 | 8,74 | 8,74 | 8,75 | 1.018 | 32.684.269 |
| 27/11/2024 | 8,85 | 8,70 | -1,69% | 8,69 | 8,90 | 8,73 | 8,70 | 8,79 | 2.111 | 80.475.932 |
| 26/11/2024 | 8,84 | 8,85 | +0,45% | 8,80 | 9,06 | 8,91 | 8,82 | 8,85 | 3.368 | 92.427.437 |
| 25/11/2024 | 8,78 | 8,81 | +0,46% | 8,75 | 8,88 | 8,80 | 8,81 | 8,83 | 2.593 | 81.292.431 |
| 22/11/2024 | 8,78 | 8,77 | +0,57% | 8,66 | 8,79 | 8,72 | 8,77 | 8,78 | 862 | 29.254.326 |
| 21/11/2024 | 8,72 | 8,72 | +1,04% | 8,63 | 8,79 | 8,67 | 8,71 | 8,72 | 1.147 | 120.086.811 |
| 19/11/2024 | 8,69 | 8,63 | -0,35% | 8,52 | 8,75 | 8,62 | 8,63 | 8,69 | 1.521 | 164.399.319 |
| 18/11/2024 | 8,99 | 8,66 | -3,67% | 8,66 | 8,99 | 8,79 | 8,66 | 8,70 | 1.686 | 86.955.039 |
| 14/11/2024 | 8,79 | 8,99 | +2,39% | 8,79 | 9,00 | 8,92 | 8,94 | 8,99 | 1.639 | 77.393.060 |
| 13/11/2024 | 8,86 | 8,78 | -0,68% | 8,71 | 8,92 | 8,80 | 8,78 | 8,82 | 1.502 | 112.953.685 |
| 12/11/2024 | 8,84 | 8,84 | +0,68% | 8,79 | 8,88 | 8,82 | 8,82 | 8,84 | 2.799 | 68.778.321 |
| 11/11/2024 | 8,95 | 8,78 | -0,90% | 8,75 | 8,98 | 8,81 | 8,78 | 8,81 | 2.344 | 105.832.442 |
| 8/11/2024 | 8,75 | 8,86 | +1,26% | 8,75 | 8,94 | 8,83 | 8,86 | 8,89 | 3.888 | 123.064.851 |
| 7/11/2024 | 8,84 | 8,75 | -1,02% | 8,74 | 8,85 | 8,79 | 8,75 | 8,79 | 2.878 | 52.471.595 |
| 6/11/2024 | 8,87 | 8,84 | -0,11% | 8,79 | 8,87 | 8,82 | 8,84 | 8,85 | 6.605 | 137.464.793 |
| 5/11/2024 | 8,85 | 8,85 | 0,00% | 8,80 | 8,87 | 8,84 | 8,84 | 8,85 | 902 | 63.143.779 |
| 4/11/2024 | 8,89 | 8,85 | -0,11% | 8,79 | 8,90 | 8,83 | 8,84 | 8,85 | 1.157 | 87.963.913 |
| 1/11/2024 | 8,84 | 8,86 | +0,23% | 8,75 | 8,90 | 8,82 | 8,86 | 8,87 | 1.150 | 88.462.990 |
| 31/10/2024 | 8,78 | 8,84 | +0,80% | 8,76 | 8,88 | 8,81 | 8,83 | 8,84 | 1.161 | 61.563.712 |
| 30/10/2024 | 8,81 | 8,77 | -3,63% | 8,67 | 9,04 | 8,82 | 8,75 | 8,77 | 1.868 | 96.291.409 |
| 29/10/2024 | 8,95 | 9,10 | +1,34% | 8,95 | 9,10 | 9,00 | 9,07 | 9,10 | 1.204 | 140.028.365 |
| 28/10/2024 | 8,98 | 8,98 | +0,34% | 8,91 | 9,04 | 8,96 | 8,98 | 8,99 | 1.801 | 106.929.123 |
| 25/10/2024 | 9,00 | 8,95 | -1,54% | 8,90 | 9,09 | 8,97 | 8,95 | 8,97 | 1.839 | 106.041.555 |
| 24/10/2024 | 9,04 | 9,09 | -0,11% | 9,00 | 9,11 | 9,04 | 9,09 | 9,10 | 813 | 36.047.287 |
| 23/10/2024 | 9,08 | 9,10 | +1,56% | 9,00 | 9,27 | 9,11 | 9,10 | 9,11 | 1.185 | 93.629.263 |
| 22/10/2024 | 8,80 | 8,96 | +1,82% | 8,79 | 9,09 | 8,91 | 8,95 | 8,96 | 3.847 | 136.095.654 |
| 21/10/2024 | 9,25 | 8,80 | -4,66% | 8,70 | 9,27 | 8,94 | 8,80 | 8,81 | 5.289 | 260.039.597 |
| 18/10/2024 | 9,24 | 9,23 | +0,44% | 9,19 | 9,27 | 9,21 | 9,21 | 9,23 | 814 | 51.146.728 |
| 17/10/2024 | 9,29 | 9,19 | -0,65% | 9,17 | 9,30 | 9,21 | 9,19 | 9,20 | 12.418 | 82.488.708 |
| 16/10/2024 | 9,18 | 9,25 | +0,43% | 9,11 | 9,34 | 9,21 | 9,24 | 9,25 | 1.229 | 105.556.728 |
| 15/10/2024 | 9,30 | 9,21 | +0,11% | 9,14 | 9,32 | 9,19 | 9,20 | 9,21 | 1.722 | 182.775.875 |
| 14/10/2024 | 9,31 | 9,20 | -1,18% | 9,14 | 9,65 | 9,29 | 9,20 | 9,21 | 2.366 | 224.828.755 |
| 11/10/2024 | 9,27 | 9,31 | +1,42% | 9,21 | 9,31 | 9,28 | 9,28 | 9,31 | 768 | 47.858.795 |
| 10/10/2024 | 9,25 | 9,18 | +0,33% | 9,13 | 9,30 | 9,23 | 9,18 | 9,30 | 924 | 55.638.841 |
| 9/10/2024 | 9,28 | 9,15 | -0,65% | 9,13 | 9,29 | 9,20 | 9,14 | 9,15 | 30.071 | 90.094.356 |
| 8/10/2024 | 9,32 | 9,21 | -0,86% | 9,15 | 9,37 | 9,25 | 9,20 | 9,21 | 42.645 | 132.787.482 |
| 7/10/2024 | 9,32 | 9,29 | +0,22% | 9,23 | 9,33 | 9,29 | 9,28 | 9,29 | 1.068 | 60.477.544 |
| 4/10/2024 | 9,29 | 9,27 | -0,22% | 9,22 | 9,29 | 9,27 | 9,25 | 9,27 | 854 | 71.457.568 |
| 3/10/2024 | 9,28 | 9,29 | +0,11% | 9,13 | 9,29 | 9,25 | 9,26 | 9,29 | 811 | 51.813.856 |
| 2/10/2024 | 9,27 | 9,28 | +1,20% | 9,20 | 9,28 | 9,26 | 9,27 | 9,28 | 1.027 | 62.405.872 |
| 1/10/2024 | 9,15 | 9,17 | +0,22% | 9,08 | 9,17 | 9,12 | 9,17 | 9,18 | 23.573 | 120.269.093 |
| 30/9/2024 | 9,15 | 9,15 | -1,40% | 9,12 | 9,15 | 9,14 | 9,14 | 9,15 | 1.565 | 74.867.428 |
| 26/9/2024 | 9,25 | 9,28 | +0,22% | 9,24 | 9,30 | 9,28 | 9,26 | 9,28 | 708 | 59.468.371 |
| 25/9/2024 | 9,24 | 9,26 | +0,11% | 9,24 | 9,29 | 9,26 | 9,25 | 9,26 | 1.087 | 50.946.208 |
| 24/9/2024 | 9,19 | 9,25 | +0,65% | 9,16 | 9,26 | 9,22 | 9,24 | 9,25 | 483 | 30.438.858 |
| 23/9/2024 | 9,19 | 9,19 | 0,00% | 9,07 | 9,24 | 9,15 | 9,18 | 9,19 | 906 | 69.337.152 |
| 20/9/2024 | 9,19 | 9,19 | +0,11% | 9,06 | 9,23 | 9,17 | 9,18 | 9,19 | 1.072 | 57.046.759 |
| 19/9/2024 | 9,19 | 9,18 | -0,22% | 9,17 | 9,19 | 9,18 | 9,17 | 9,18 | 1.399 | 33.486.065 |
| 18/9/2024 | 9,16 | 9,20 | +0,44% | 9,14 | 9,20 | 9,16 | 9,19 | 9,20 | 597 | 60.467.351 |
| 17/9/2024 | 9,15 | 9,16 | +0,44% | 9,13 | 9,16 | 9,15 | 9,14 | 9,16 | 621 | 41.201.069 |
| 16/9/2024 | 9,15 | 9,12 | -0,33% | 9,07 | 9,18 | 9,13 | 9,12 | 9,14 | 884 | 40.723.860 |
| 13/9/2024 | 9,15 | 9,15 | +0,55% | 9,09 | 9,31 | 9,19 | 9,13 | 9,15 | 10.009 | 155.492.914 |
| 12/9/2024 | 9,19 | 9,10 | -0,98% | 9,09 | 9,20 | 9,15 | 9,10 | 9,12 | 14.453 | 151.959.833 |
| 11/9/2024 | 9,18 | 9,19 | +0,88% | 9,14 | 9,20 | 9,18 | 9,18 | 9,19 | 708 | 46.509.078 |
| 10/9/2024 | 9,20 | 9,11 | -0,65% | 9,09 | 9,20 | 9,12 | 9,10 | 9,11 | 11.177 | 102.128.336 |
| 9/9/2024 | 9,16 | 9,17 | -0,11% | 9,15 | 9,18 | 9,16 | 9,16 | 9,17 | 921 | 69.450.443 |
| 6/9/2024 | 9,17 | 9,18 | +0,11% | 9,09 | 9,20 | 9,14 | 9,16 | 9,18 | 44.505 | 165.373.540 |
| 5/9/2024 | 9,16 | 9,17 | +0,11% | 9,15 | 9,17 | 9,16 | 9,16 | 9,17 | 568 | 68.773.169 |
| 4/9/2024 | 9,16 | 9,16 | +0,11% | 9,15 | 9,20 | 9,17 | 9,16 | 9,17 | 853 | 97.095.865 |
| 3/9/2024 | 9,17 | 9,15 | -0,22% | 9,14 | 9,17 | 9,15 | 9,14 | 9,15 | 2.512 | 96.456.417 |
| 2/9/2024 | 9,17 | 9,17 | 0,00% | 9,10 | 9,17 | 9,14 | 9,15 | 9,17 | 2.316 | 94.440.739 |
| 30/8/2024 | 9,19 | 9,17 | 0,00% | 9,14 | 9,19 | 9,15 | 9,15 | 9,17 | 2.392 | 67.136.234 |
| 29/8/2024 | 9,17 | 9,17 | 0,00% | 9,14 | 9,20 | 9,16 | 9,16 | 9,17 | 1.688 | 82.847.105 |
| 28/8/2024 | 9,19 | 9,17 | -0,11% | 9,17 | 9,20 | 9,19 | 9,17 | 9,20 | 634 | 23.786.968 |
| 27/8/2024 | 9,18 | 9,18 | 0,00% | 9,16 | 9,18 | 9,17 | 9,17 | 9,18 | 1.984 | 37.850.395 |
| 26/8/2024 | 9,23 | 9,18 | -0,22% | 9,16 | 9,23 | 9,18 | 9,16 | 9,18 | 713 | 50.358.967 |
| 23/8/2024 | 9,24 | 9,20 | +0,11% | 9,16 | 9,24 | 9,19 | 9,19 | 9,20 | 927 | 45.142.943 |
| 22/8/2024 | 9,25 | 9,19 | -0,11% | 9,19 | 9,25 | 9,20 | 9,19 | 9,21 | 445 | 42.456.490 |
| 21/8/2024 | 9,23 | 9,20 | +0,11% | 9,19 | 9,28 | 9,22 | 9,20 | 9,24 | 21.798 | 56.921.783 |
| 20/8/2024 | 9,33 | 9,19 | -1,18% | 9,18 | 9,33 | 9,21 | 9,19 | 9,22 | 37.517 | 78.468.985 |
| 19/8/2024 | 9,29 | 9,30 | +0,11% | 9,25 | 9,34 | 9,28 | 9,28 | 9,30 | 621 | 36.249.381 |
| 16/8/2024 | 9,33 | 9,29 | -0,43% | 9,25 | 9,35 | 9,30 | 9,28 | 9,29 | 612 | 50.726.371 |
| 15/8/2024 | 9,35 | 9,33 | 0,00% | 9,29 | 9,37 | 9,33 | 9,31 | 9,33 | 2.683 | 118.650.214 |
| 14/8/2024 | 9,36 | 9,33 | -0,32% | 9,30 | 9,37 | 9,35 | 9,32 | 9,36 | 658 | 59.724.611 |
| 13/8/2024 | 9,37 | 9,36 | 0,00% | 9,31 | 9,38 | 9,35 | 9,35 | 9,36 | 581 | 45.343.913 |
| 12/8/2024 | 9,34 | 9,36 | +0,11% | 9,30 | 9,36 | 9,33 | 9,35 | 9,36 | 620 | 52.901.286 |
| 9/8/2024 | 9,34 | 9,35 | +0,43% | 9,29 | 9,37 | 9,33 | 9,34 | 9,35 | 534 | 50.018.531 |
| 8/8/2024 | 9,33 | 9,31 | -0,21% | 9,31 | 9,38 | 9,34 | 9,32 | 9,35 | 558 | 38.770.234 |
| 7/8/2024 | 9,34 | 9,33 | 0,00% | 9,33 | 9,39 | 9,36 | 9,34 | 9,38 | 518 | 32.265.469 |
| 6/8/2024 | 9,29 | 9,33 | +0,43% | 9,28 | 9,34 | 9,31 | 9,33 | 9,34 | 390 | 26.547.313 |
| 5/8/2024 | 9,30 | 9,29 | -0,21% | 9,26 | 9,35 | 9,29 | 9,29 | 9,30 | 2.038 | 48.591.096 |
| 2/8/2024 | 9,39 | 9,31 | -0,53% | 9,31 | 9,40 | 9,35 | 9,32 | 9,35 | 449 | 42.708.030 |
| 1/8/2024 | 9,44 | 9,36 | -0,53% | 9,34 | 9,44 | 9,37 | 9,34 | 9,36 | 466 | 32.729.540 |
| 31/7/2024 | 9,37 | 9,41 | +0,97% | 9,34 | 9,41 | 9,38 | 9,35 | 9,41 | 666 | 34.717.931 |
| 30/7/2024 | 9,36 | 9,32 | -0,64% | 9,32 | 9,42 | 9,35 | 9,32 | 9,35 | 1.239 | 30.505.206 |
| 29/7/2024 | 9,30 | 9,38 | +0,86% | 9,28 | 9,39 | 9,35 | 9,37 | 9,38 | 633 | 40.803.037 |
| 26/7/2024 | 9,35 | 9,30 | -0,43% | 9,30 | 9,39 | 9,35 | 9,30 | 9,37 | 683 | 47.148.158 |
| 25/7/2024 | 9,30 | 9,34 | +0,54% | 9,26 | 9,37 | 9,32 | 9,34 | 9,35 | 826 | 35.765.602 |
| 24/7/2024 | 9,25 | 9,29 | +0,98% | 9,23 | 9,32 | 9,28 | 9,28 | 9,29 | 362 | 27.161.570 |
| 23/7/2024 | 9,30 | 9,20 | +0,66% | 9,17 | 9,31 | 9,22 | 9,17 | 9,20 | 568 | 30.578.185 |
| 22/7/2024 | 9,39 | 9,14 | -2,45% | 9,14 | 9,40 | 9,27 | 9,15 | 9,20 | 3.017 | 120.182.324 |
| 19/7/2024 | 9,37 | 9,37 | 0,00% | 9,33 | 9,45 | 9,37 | 9,36 | 9,37 | 359 | 24.555.888 |
| 18/7/2024 | 9,39 | 9,37 | 0,00% | 9,33 | 9,46 | 9,36 | 9,35 | 9,37 | 438 | 38.573.234 |
| 17/7/2024 | 9,45 | 9,37 | +0,32% | 9,35 | 9,45 | 9,38 | 9,36 | 9,37 | 485 | 20.437.021 |
| 16/7/2024 | 9,45 | 9,34 | -1,58% | 9,28 | 9,45 | 9,34 | 9,34 | 9,37 | 2.160 | 43.674.102 |
| 15/7/2024 | 9,42 | 9,49 | +0,85% | 9,42 | 9,50 | 9,48 | 9,48 | 9,49 | 2.994 | 111.377.769 |
| 12/7/2024 | 9,35 | 9,41 | +0,64% | 9,32 | 9,43 | 9,37 | 9,40 | 9,41 | 865 | 50.338.673 |
| 11/7/2024 | 9,35 | 9,35 | +0,43% | 9,20 | 9,38 | 9,31 | 9,25 | 9,35 | 537 | 51.600.532 |
| 10/7/2024 | 9,40 | 9,31 | -0,75% | 9,02 | 9,40 | 9,29 | 9,30 | 9,31 | 696 | 39.411.595 |
| 9/7/2024 | 9,40 | 9,38 | -0,11% | 9,30 | 9,40 | 9,34 | 9,36 | 9,38 | 578 | 47.760.641 |
| 8/7/2024 | 9,30 | 9,39 | +1,51% | 9,30 | 9,39 | 9,34 | 9,36 | 9,39 | 620 | 41.830.351 |
| 5/7/2024 | 9,27 | 9,25 | +0,22% | 9,23 | 9,50 | 9,33 | 9,25 | 9,29 | 893 | 78.055.714 |
| 4/7/2024 | 9,30 | 9,23 | 0,00% | 9,21 | 9,33 | 9,26 | 9,23 | 9,25 | 2.941 | 54.184.020 |
| 3/7/2024 | 9,36 | 9,23 | -0,75% | 9,21 | 9,45 | 9,31 | 9,23 | 9,28 | 1.463 | 45.621.354 |
| 2/7/2024 | 9,39 | 9,30 | 0,00% | 9,30 | 9,57 | 9,38 | 9,29 | 9,30 | 801 | 90.075.886 |
| 1/7/2024 | 9,19 | 9,30 | +1,42% | 9,15 | 9,39 | 9,27 | 9,32 | 9,39 | 1.047 | 69.403.590 |
| 28/6/2024 | 9,40 | 9,17 | -93,40% | 8,74 | 10,25 | 9,25 | 9,17 | 9,31 | 2.490 | 89.338.794 |
| 27/6/2024 | 137,50 | 139,00 | +0,18% | 137,50 | 139,00 | 138,43 | 138,90 | 139,00 | 609 | 36.974.729 |
| 26/6/2024 | 138,00 | 138,75 | +0,54% | 136,97 | 138,78 | 138,27 | 138,10 | 138,75 | 405 | 35.330.219 |
| 25/6/2024 | 136,92 | 138,00 | +1,35% | 136,16 | 138,00 | 136,92 | 137,00 | 138,00 | 1.109 | 50.566.652 |
| 24/6/2024 | 135,66 | 136,16 | +1,57% | 134,50 | 136,16 | 135,68 | 136,08 | 136,80 | 318 | 28.615.913 |
| 21/6/2024 | 134,74 | 134,05 | -0,32% | 133,61 | 135,98 | 135,15 | 134,05 | 135,45 | 433 | 32.747.650 |
| 20/6/2024 | 134,00 | 134,48 | +1,82% | 132,35 | 135,69 | 133,77 | 134,45 | 134,48 | 297 | 36.358.843 |
| 19/6/2024 | 133,25 | 132,07 | -0,68% | 131,71 | 135,89 | 132,17 | 132,34 | 132,49 | 770 | 22.866.864 |
| 18/6/2024 | 136,95 | 132,98 | -1,50% | 132,98 | 136,95 | 133,83 | 132,98 | 133,89 | 1.060 | 50.121.731 |
| 17/6/2024 | 136,10 | 135,00 | -1,96% | 132,12 | 136,90 | 135,15 | 135,00 | 135,90 | 318 | 28.071.594 |
| 14/6/2024 | 134,80 | 137,70 | +4,64% | 132,04 | 138,53 | 136,50 | 137,70 | 137,78 | 722 | 85.604.203 |
| 13/6/2024 | 135,16 | 131,60 | -2,63% | 131,06 | 137,15 | 134,39 | 131,60 | 134,60 | 2.246 | 83.271.296 |
| 12/6/2024 | 138,50 | 135,15 | -2,42% | 135,15 | 138,75 | 136,55 | 135,15 | 135,65 | 210 | 16.523.644 |
| 11/6/2024 | 133,32 | 138,50 | +3,88% | 133,31 | 138,50 | 135,58 | 136,00 | 138,00 | 458 | 123.936.151 |
| 10/6/2024 | 132,70 | 133,33 | +1,01% | 131,70 | 133,78 | 132,61 | 133,01 | 133,49 | 572 | 78.267.110 |
| 7/6/2024 | 132,99 | 132,00 | -0,75% | 131,61 | 132,99 | 132,21 | 132,01 | 132,70 | 317 | 30.132.184 |
| 6/6/2024 | 132,24 | 133,00 | +0,76% | 131,00 | 133,00 | 131,95 | 132,08 | 133,00 | 267 | 36.051.317 |
| 5/6/2024 | 131,77 | 132,00 | +1,15% | 130,80 | 132,29 | 131,60 | 131,97 | 132,00 | 296 | 35.915.849 |
| 4/6/2024 | 131,50 | 130,50 | -0,23% | 129,50 | 132,30 | 130,97 | 130,50 | 131,50 | 448 | 47.545.374 |
| 3/6/2024 | 131,99 | 130,80 | -0,91% | 129,91 | 133,95 | 131,56 | 130,78 | 131,25 | 899 | 97.949.960 |
| 31/5/2024 | 131,99 | 132,00 | +0,01% | 130,08 | 132,00 | 131,36 | 131,71 | 132,00 | 301 | 41.105.228 |
| 29/5/2024 | 131,97 | 131,99 | -0,01% | 130,07 | 132,00 | 131,19 | 131,10 | 131,99 | 380 | 56.046.598 |
| 28/5/2024 | 130,77 | 132,00 | +1,15% | 130,50 | 133,00 | 131,49 | 130,80 | 131,99 | 829 | 56.226.151 |
| 27/5/2024 | 131,05 | 130,50 | -0,21% | 130,50 | 131,80 | 131,04 | 130,50 | 131,48 | 2.305 | 78.931.348 |
| 24/5/2024 | 130,76 | 130,77 | +0,21% | 130,50 | 131,96 | 131,06 | 130,77 | 131,90 | 732 | 80.696.095 |
| 23/5/2024 | 130,40 | 130,50 | -0,13% | 130,01 | 130,89 | 130,36 | 130,50 | 130,76 | 379 | 56.776.088 |
| 22/5/2024 | 130,40 | 130,67 | +0,21% | 130,00 | 131,00 | 130,46 | 130,01 | 130,70 | 567 | 80.350.993 |
| 21/5/2024 | 130,20 | 130,40 | +0,38% | 129,96 | 131,00 | 130,57 | 130,00 | 130,40 | 311 | 51.850.333 |
| 20/5/2024 | 130,18 | 129,91 | -0,20% | 129,91 | 131,70 | 130,42 | 129,91 | 130,20 | 1.308 | 53.957.816 |
| 17/5/2024 | 131,01 | 130,17 | -0,50% | 130,13 | 131,12 | 130,31 | 130,17 | 130,50 | 2.159 | 56.867.998 |
| 16/5/2024 | 131,46 | 130,82 | -1,64% | 130,00 | 134,90 | 130,74 | 130,80 | 130,82 | 632 | 56.258.124 |
| 15/5/2024 | 132,00 | 133,00 | +1,83% | 130,60 | 133,00 | 131,48 | 133,00 | 133,13 | 2.433 | 85.766.308 |
| 14/5/2024 | 130,76 | 130,61 | +0,09% | 130,50 | 132,00 | 131,12 | 130,61 | 130,79 | 2.196 | 56.946.209 |
| 13/5/2024 | 131,80 | 130,49 | -0,99% | 130,30 | 131,80 | 130,80 | 130,49 | 130,64 | 1.215 | 72.075.980 |
| 10/5/2024 | 130,90 | 131,80 | +0,69% | 130,90 | 131,80 | 131,52 | 131,50 | 131,80 | 213 | 26.001.650 |
| 9/5/2024 | 130,25 | 130,90 | +0,68% | 130,25 | 131,50 | 130,76 | 130,41 | 130,90 | 151 | 16.110.068 |
| 8/5/2024 | 131,51 | 130,02 | -1,13% | 129,50 | 131,51 | 130,23 | 130,02 | 130,22 | 1.049 | 62.357.942 |
| 7/5/2024 | 131,51 | 131,51 | +0,14% | 130,01 | 131,51 | 130,73 | 130,80 | 131,51 | 2.212 | 52.580.081 |
| 6/5/2024 | 130,50 | 131,33 | +0,64% | 130,50 | 131,51 | 131,12 | 131,33 | 131,51 | 1.553 | 49.448.625 |
| 3/5/2024 | 131,54 | 130,50 | -0,38% | 130,50 | 131,54 | 131,17 | 130,50 | 130,74 | 354 | 31.207.350 |
| 2/5/2024 | 130,31 | 131,00 | +0,53% | 129,90 | 131,52 | 130,59 | 131,00 | 131,53 | 913 | 59.131.683 |
| 30/4/2024 | 128,10 | 130,31 | +2,81% | 128,02 | 130,32 | 129,09 | 130,01 | 130,31 | 298 | 55.703.059 |
| 29/4/2024 | 125,02 | 126,75 | +1,40% | 125,02 | 128,35 | 126,90 | 126,75 | 128,10 | 1.504 | 109.822.016 |
| 26/4/2024 | 125,96 | 125,00 | -0,76% | 124,90 | 126,45 | 125,50 | 124,90 | 125,00 | 3.607 | 126.492.449 |
| 25/4/2024 | 127,35 | 125,96 | -0,44% | 125,03 | 127,35 | 125,98 | 125,41 | 125,96 | 2.724 | 89.045.544 |
| 24/4/2024 | 128,88 | 126,52 | +0,97% | 126,50 | 128,88 | 127,45 | 126,52 | 127,15 | 1.092 | 116.791.021 |
| 23/4/2024 | 127,85 | 125,30 | -2,03% | 125,01 | 127,85 | 126,86 | 125,30 | 126,40 | 855 | 80.074.060 |
| 22/4/2024 | 129,00 | 127,89 | -2,22% | 126,54 | 129,00 | 127,85 | 127,86 | 127,89 | 826 | 154.090.503 |
| 19/4/2024 | 130,02 | 130,80 | +0,62% | 129,50 | 131,39 | 130,41 | 130,70 | 130,80 | 357 | 37.546.739 |