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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SNEL11 - FII SUNO EL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/4/2024 | 132,00 | 130,00 | -1,14% | 130,00 | 133,50 | 131,02 | 130,00 | 130,95 | 336 | 46.552.846 |
| 17/4/2024 | 135,01 | 131,50 | -1,42% | 131,50 | 135,01 | 132,62 | 131,10 | 131,50 | 322 | 53.540.921 |
| 16/4/2024 | 137,50 | 133,40 | -2,54% | 132,00 | 137,50 | 134,31 | 133,40 | 134,00 | 226 | 29.119.971 |
| 15/4/2024 | 138,96 | 136,87 | -0,45% | 130,44 | 138,96 | 134,25 | 135,13 | 136,87 | 1.504 | 136.847.063 |
| 12/4/2024 | 138,04 | 137,49 | -0,37% | 136,50 | 139,07 | 137,33 | 137,49 | 137,50 | 274 | 40.624.991 |
| 11/4/2024 | 138,17 | 138,00 | +0,08% | 137,70 | 139,81 | 138,01 | 137,83 | 138,00 | 203 | 40.782.577 |
| 10/4/2024 | 139,50 | 137,89 | -1,15% | 137,89 | 140,08 | 138,69 | 137,81 | 137,89 | 236 | 46.783.309 |
| 9/4/2024 | 140,40 | 139,50 | -0,44% | 138,20 | 140,40 | 139,84 | 139,50 | 139,97 | 224 | 40.821.466 |
| 8/4/2024 | 140,01 | 140,11 | +0,06% | 140,01 | 141,30 | 140,28 | 140,15 | 140,20 | 136 | 16.540.180 |
| 5/4/2024 | 140,14 | 140,02 | -0,09% | 139,81 | 141,00 | 140,02 | 140,02 | 140,10 | 144 | 19.911.250 |
| 4/4/2024 | 140,30 | 140,14 | +0,03% | 140,08 | 141,30 | 140,17 | 140,08 | 140,10 | 170 | 27.193.032 |
| 3/4/2024 | 140,00 | 140,10 | -0,98% | 139,51 | 141,40 | 140,35 | 140,02 | 140,10 | 259 | 38.233.338 |
| 2/4/2024 | 143,00 | 141,49 | -1,06% | 140,02 | 143,00 | 140,54 | 141,35 | 141,49 | 1.626 | 58.944.310 |
| 1/4/2024 | 141,00 | 143,00 | +2,07% | 140,20 | 143,95 | 142,90 | 142,26 | 143,00 | 203 | 22.363.967 |
| 28/3/2024 | 141,80 | 140,10 | -1,20% | 140,10 | 144,20 | 141,19 | 140,08 | 140,10 | 313 | 47.059.779 |
| 27/3/2024 | 142,03 | 141,80 | +0,52% | 140,02 | 142,80 | 141,36 | 140,59 | 141,79 | 157 | 17.076.826 |
| 26/3/2024 | 143,54 | 141,06 | -1,72% | 140,00 | 144,52 | 141,29 | 141,06 | 142,84 | 287 | 41.440.633 |
| 25/3/2024 | 144,90 | 143,53 | -0,95% | 138,10 | 147,80 | 142,90 | 143,41 | 143,53 | 420 | 68.282.032 |
| 22/3/2024 | 147,00 | 144,90 | -1,43% | 144,90 | 147,99 | 145,95 | 144,90 | 145,35 | 240 | 23.951.284 |
| 21/3/2024 | 149,00 | 147,00 | -1,34% | 145,01 | 149,00 | 147,39 | 146,95 | 147,00 | 208 | 26.855.705 |
| 20/3/2024 | 147,60 | 149,00 | +1,36% | 147,00 | 149,00 | 148,36 | 148,15 | 149,00 | 135 | 53.396.865 |
| 19/3/2024 | 146,89 | 147,00 | +0,80% | 146,30 | 148,95 | 147,40 | 147,00 | 147,52 | 175 | 32.827.722 |
| 18/3/2024 | 146,00 | 145,83 | -0,12% | 144,50 | 147,89 | 146,00 | 145,82 | 146,89 | 296 | 32.076.934 |
| 15/3/2024 | 142,50 | 146,00 | +2,78% | 142,50 | 147,99 | 145,14 | 145,21 | 146,00 | 403 | 59.423.186 |
| 14/3/2024 | 141,99 | 142,05 | +0,04% | 141,00 | 144,98 | 142,60 | 142,05 | 142,50 | 552 | 133.965.035 |
| 13/3/2024 | 141,99 | 141,99 | +1,20% | 140,34 | 144,90 | 141,36 | 141,25 | 141,99 | 225 | 37.192.354 |
| 12/3/2024 | 144,46 | 140,30 | -2,88% | 140,30 | 144,98 | 141,92 | 140,30 | 141,99 | 354 | 55.874.739 |
| 11/3/2024 | 142,50 | 144,46 | +0,35% | 140,01 | 144,99 | 143,97 | 142,35 | 144,49 | 178 | 21.106.704 |
| 8/3/2024 | 138,11 | 143,95 | +4,30% | 138,11 | 146,70 | 142,80 | 0,00 | 0,00 | 216 | 31.016.521 |
| 7/3/2024 | 141,88 | 138,02 | -2,56% | 138,02 | 146,99 | 141,68 | 138,02 | 139,96 | 255 | 42.675.563 |
| 6/3/2024 | 144,18 | 141,64 | -1,45% | 140,00 | 147,99 | 142,03 | 140,11 | 141,64 | 334 | 47.155.414 |
| 5/3/2024 | 149,86 | 143,73 | -0,88% | 143,71 | 149,86 | 145,09 | 143,73 | 144,00 | 215 | 46.661.037 |
| 4/3/2024 | 143,99 | 145,00 | +2,11% | 142,12 | 145,00 | 144,39 | 145,00 | 145,18 | 203 | 39.593.552 |
| 1/3/2024 | 140,00 | 142,00 | +1,43% | 139,51 | 144,99 | 141,89 | 141,02 | 142,01 | 486 | 57.455.131 |
| 29/2/2024 | 139,53 | 140,00 | +0,34% | 138,80 | 140,00 | 139,64 | 139,51 | 140,00 | 152 | 18.978.157 |
| 28/2/2024 | 139,99 | 139,52 | +0,37% | 138,65 | 140,00 | 139,69 | 139,00 | 139,53 | 313 | 28.651.171 |
| 27/2/2024 | 139,50 | 139,00 | +1,45% | 138,00 | 140,00 | 139,38 | 138,85 | 139,00 | 169 | 21.437.203 |
| 26/2/2024 | 140,00 | 137,01 | -2,07% | 137,01 | 140,00 | 139,35 | 137,01 | 139,87 | 512 | 41.890.876 |
| 23/2/2024 | 139,95 | 139,90 | +0,07% | 139,00 | 140,00 | 139,94 | 0,00 | 0,00 | 821 | 50.645.466 |
| 22/2/2024 | 138,24 | 139,80 | +1,23% | 138,21 | 139,90 | 139,12 | 139,48 | 139,79 | 115 | 25.111.623 |
| 21/2/2024 | 138,00 | 138,10 | +0,36% | 137,99 | 139,99 | 139,18 | 138,09 | 138,24 | 184 | 24.009.636 |
| 20/2/2024 | 137,99 | 137,60 | -0,28% | 135,11 | 137,99 | 136,48 | 135,70 | 137,60 | 421 | 60.287.583 |
| 19/2/2024 | 135,75 | 137,98 | +1,83% | 135,75 | 137,99 | 137,33 | 137,50 | 137,98 | 269 | 52.531.004 |
| 16/2/2024 | 132,38 | 135,50 | +1,13% | 130,00 | 143,00 | 134,34 | 135,51 | 137,98 | 226 | 32.699.037 |
| 15/2/2024 | 130,25 | 133,99 | +2,98% | 130,01 | 135,00 | 132,75 | 132,88 | 133,99 | 408 | 83.530.726 |
| 14/2/2024 | 132,00 | 130,11 | +0,17% | 130,11 | 135,00 | 132,08 | 130,11 | 132,49 | 133 | 31.131.451 |
| 9/2/2024 | 128,50 | 129,89 | +1,88% | 127,49 | 130,00 | 128,87 | 0,00 | 0,00 | 195 | 38.920.486 |
| 8/2/2024 | 127,49 | 127,49 | +0,30% | 127,08 | 135,00 | 127,82 | 128,00 | 131,00 | 166 | 72.044.435 |
| 7/2/2024 | 127,50 | 127,11 | +0,03% | 127,01 | 127,50 | 127,23 | 127,08 | 127,11 | 159 | 57.422.555 |
| 6/2/2024 | 127,00 | 127,07 | +0,06% | 126,10 | 127,11 | 126,83 | 127,06 | 127,50 | 154 | 20.052.981 |
| 5/2/2024 | 127,18 | 127,00 | -0,14% | 126,90 | 127,37 | 127,12 | 127,00 | 127,28 | 454 | 33.268.441 |
| 2/2/2024 | 128,87 | 127,18 | -0,24% | 126,00 | 128,87 | 127,43 | 126,55 | 126,96 | 161 | 44.995.751 |
| 1/2/2024 | 126,11 | 127,49 | +1,18% | 126,11 | 127,60 | 127,23 | 127,20 | 127,49 | 137 | 26.311.855 |
| 31/1/2024 | 127,21 | 126,00 | 0,00% | 126,00 | 127,21 | 126,39 | 125,90 | 126,00 | 218 | 64.563.447 |
| 30/1/2024 | 127,46 | 126,00 | +0,82% | 125,22 | 127,46 | 125,87 | 125,63 | 126,38 | 270 | 43.138.221 |
| 29/1/2024 | 127,50 | 124,98 | -0,41% | 124,14 | 127,59 | 125,78 | 124,98 | 125,00 | 433 | 54.500.529 |
| 26/1/2024 | 127,50 | 125,50 | -0,48% | 125,23 | 127,50 | 126,09 | 125,50 | 126,49 | 384 | 62.544.277 |
| 25/1/2024 | 125,38 | 126,11 | +0,58% | 125,00 | 127,59 | 126,21 | 126,11 | 127,50 | 2.377 | 67.034.063 |
| 24/1/2024 | 125,25 | 125,38 | +0,26% | 124,90 | 125,80 | 125,21 | 125,05 | 125,39 | 400 | 30.539.954 |
| 23/1/2024 | 125,53 | 125,05 | -0,09% | 124,95 | 125,53 | 125,09 | 125,04 | 125,05 | 366 | 30.147.713 |
| 22/1/2024 | 125,42 | 125,16 | -0,09% | 124,99 | 125,53 | 125,14 | 124,99 | 125,16 | 307 | 33.925.724 |
| 19/1/2024 | 125,49 | 125,27 | +0,22% | 124,60 | 125,50 | 125,07 | 125,26 | 125,27 | 309 | 32.757.305 |
| 18/1/2024 | 125,25 | 125,00 | -0,17% | 124,51 | 125,89 | 125,00 | 124,60 | 125,00 | 649 | 45.389.358 |
| 17/1/2024 | 124,91 | 125,21 | +0,24% | 124,90 | 126,00 | 125,46 | 125,21 | 125,69 | 351 | 31.566.241 |
| 16/1/2024 | 125,89 | 124,91 | -1,23% | 124,30 | 125,89 | 124,80 | 124,50 | 124,91 | 1.546 | 57.334.836 |
| 15/1/2024 | 125,52 | 126,47 | +0,76% | 125,00 | 127,34 | 125,95 | 126,20 | 126,47 | 822 | 148.478.205 |
| 12/1/2024 | 126,88 | 125,52 | -0,38% | 123,80 | 127,29 | 125,89 | 125,52 | 125,65 | 901 | 56.829.667 |
| 11/1/2024 | 126,98 | 126,00 | -0,78% | 126,00 | 126,98 | 126,31 | 125,96 | 126,10 | 786 | 33.271.323 |
| 10/1/2024 | 126,90 | 126,99 | +0,95% | 125,10 | 127,47 | 126,43 | 126,96 | 126,99 | 1.012 | 39.572.922 |
| 9/1/2024 | 127,31 | 125,80 | -0,13% | 125,01 | 127,45 | 126,22 | 125,04 | 125,80 | 456 | 28.488.755 |
| 8/1/2024 | 128,00 | 125,96 | -1,49% | 125,96 | 128,00 | 127,17 | 125,96 | 126,00 | 364 | 71.029.503 |
| 5/1/2024 | 127,96 | 127,87 | -0,06% | 127,00 | 128,00 | 127,41 | 127,15 | 127,87 | 249 | 63.336.705 |
| 4/1/2024 | 128,00 | 127,95 | +0,52% | 126,27 | 128,00 | 127,90 | 127,50 | 127,98 | 155 | 31.860.549 |
| 3/1/2024 | 125,95 | 127,29 | +1,06% | 125,95 | 128,00 | 127,52 | 127,29 | 127,50 | 907 | 24.063.504 |
| 2/1/2024 | 124,20 | 125,96 | +1,43% | 124,20 | 128,05 | 125,98 | 125,75 | 126,95 | 405 | 22.034.184 |
| 28/12/2023 | 122,00 | 124,19 | +1,80% | 122,00 | 124,49 | 123,68 | 123,00 | 124,19 | 123 | 32.085.060 |
| 27/12/2023 | 120,01 | 122,00 | +1,67% | 120,01 | 123,48 | 121,86 | 121,56 | 123,10 | 360 | 18.863.965 |
| 26/12/2023 | 118,00 | 120,00 | +2,13% | 117,00 | 121,69 | 119,11 | 120,00 | 120,98 | 1.088 | 78.127.386 |
| 22/12/2023 | 119,00 | 117,50 | +0,36% | 116,56 | 119,00 | 117,10 | 117,12 | 117,50 | 5.085 | 129.230.385 |
| 21/12/2023 | 118,95 | 117,08 | -2,43% | 117,01 | 121,00 | 118,08 | 117,08 | 117,86 | 4.045 | 116.761.218 |
| 20/12/2023 | 121,69 | 120,00 | -1,43% | 118,00 | 122,00 | 119,52 | 120,00 | 120,97 | 2.883 | 136.342.923 |
| 19/12/2023 | 119,97 | 121,74 | +1,48% | 118,50 | 122,45 | 119,98 | 119,02 | 121,70 | 1.159 | 45.005.749 |
| 18/12/2023 | 122,00 | 119,96 | -3,14% | 118,00 | 122,95 | 119,58 | 118,15 | 119,96 | 5.889 | 148.424.106 |
| 15/12/2023 | 122,00 | 123,85 | +3,21% | 120,00 | 124,94 | 122,33 | 122,00 | 123,85 | 5.197 | 161.282.139 |
| 14/12/2023 | 126,50 | 120,00 | -5,14% | 118,00 | 128,99 | 122,50 | 120,00 | 123,09 | 8.324 | 232.505.409 |
| 13/12/2023 | 125,00 | 126,50 | 0,00% | 120,00 | 135,00 | 124,64 | 125,50 | 126,50 | 376 | 97.220.675 |