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.
SPXS11 - FII SPX SYN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,12 | 8,01 | -0,99% | 7,97 | 8,12 | 8,03 | 8,01 | 8,05 | 1.202 | 15.837.942 |
| 20/1/2025 | 8,15 | 8,09 | -0,37% | 8,00 | 8,15 | 8,06 | 8,04 | 8,09 | 2.164 | 28.965.546 |
| 17/1/2025 | 8,21 | 8,12 | -1,22% | 8,05 | 8,28 | 8,13 | 8,09 | 8,12 | 3.833 | 27.005.467 |
| 16/1/2025 | 8,13 | 8,22 | +1,23% | 8,10 | 8,29 | 8,16 | 8,16 | 8,22 | 4.118 | 19.056.933 |
| 15/1/2025 | 8,20 | 8,12 | -0,98% | 8,12 | 8,25 | 8,19 | 8,13 | 8,25 | 6.510 | 18.385.481 |
| 14/1/2025 | 8,16 | 8,20 | +0,49% | 8,10 | 8,25 | 8,18 | 8,10 | 8,20 | 764 | 16.905.185 |
| 13/1/2025 | 8,35 | 8,16 | -1,57% | 8,14 | 8,38 | 8,24 | 8,16 | 8,23 | 4.364 | 25.997.706 |
| 10/1/2025 | 8,20 | 8,29 | +0,48% | 8,15 | 8,43 | 8,28 | 8,15 | 8,29 | 6.606 | 28.024.793 |
| 9/1/2025 | 8,25 | 8,25 | -0,96% | 8,20 | 8,25 | 8,21 | 8,20 | 8,25 | 4.129 | 14.227.889 |
| 8/1/2025 | 8,35 | 8,33 | -1,88% | 8,20 | 8,38 | 8,29 | 8,22 | 8,33 | 2.560 | 32.197.817 |
| 7/1/2025 | 8,60 | 8,49 | -1,51% | 8,40 | 8,65 | 8,47 | 8,43 | 8,49 | 4.205 | 25.814.169 |
| 6/1/2025 | 8,70 | 8,62 | -0,92% | 8,60 | 8,71 | 8,66 | 8,62 | 8,65 | 1.268 | 17.173.327 |
| 3/1/2025 | 8,71 | 8,70 | -0,11% | 8,70 | 8,80 | 8,73 | 8,70 | 8,80 | 1.581 | 28.480.144 |
| 2/1/2025 | 8,70 | 8,71 | +0,23% | 8,55 | 8,72 | 8,65 | 8,70 | 8,71 | 1.926 | 17.755.583 |
| 30/12/2024 | 8,65 | 8,69 | +1,88% | 8,60 | 8,72 | 8,64 | 8,60 | 8,69 | 4.075 | 31.940.140 |
| 27/12/2024 | 8,00 | 8,53 | +7,16% | 8,00 | 8,53 | 8,23 | 8,35 | 8,53 | 4.878 | 47.305.642 |
| 26/12/2024 | 7,50 | 7,96 | +7,71% | 7,50 | 8,08 | 7,73 | 7,96 | 8,06 | 5.494 | 80.140.048 |
| 23/12/2024 | 7,15 | 7,39 | +4,08% | 7,13 | 7,40 | 7,28 | 7,30 | 7,39 | 2.741 | 34.650.481 |
| 20/12/2024 | 7,17 | 7,10 | -0,28% | 7,02 | 7,28 | 7,12 | 7,10 | 7,12 | 6.289 | 86.387.548 |
| 19/12/2024 | 7,77 | 7,12 | -6,93% | 7,12 | 7,78 | 7,21 | 7,12 | 7,25 | 4.771 | 116.353.426 |
| 18/12/2024 | 7,86 | 7,65 | -1,67% | 7,37 | 7,91 | 7,51 | 7,57 | 7,65 | 5.133 | 42.448.496 |
| 17/12/2024 | 7,89 | 7,78 | -0,38% | 7,29 | 7,98 | 7,66 | 7,60 | 7,78 | 9.704 | 46.469.167 |
| 16/12/2024 | 8,00 | 7,81 | -2,38% | 7,78 | 8,00 | 7,92 | 7,81 | 7,86 | 4.008 | 33.981.063 |
| 13/12/2024 | 8,08 | 8,00 | 0,00% | 7,85 | 8,10 | 7,94 | 7,96 | 8,00 | 6.999 | 61.953.221 |
| 12/12/2024 | 8,01 | 8,00 | -0,12% | 7,85 | 8,12 | 7,94 | 7,90 | 8,00 | 3.993 | 34.456.047 |
| 11/12/2024 | 8,02 | 8,01 | +0,88% | 7,92 | 8,16 | 8,01 | 8,00 | 8,01 | 2.787 | 27.485.770 |
| 10/12/2024 | 8,20 | 7,94 | -3,17% | 7,82 | 8,24 | 8,06 | 7,94 | 8,10 | 4.446 | 42.725.447 |
| 9/12/2024 | 8,40 | 8,20 | -3,53% | 8,01 | 8,55 | 8,30 | 8,16 | 8,20 | 8.104 | 65.117.428 |
| 6/12/2024 | 8,53 | 8,50 | -0,35% | 8,33 | 8,89 | 8,62 | 8,50 | 8,68 | 6.023 | 43.407.232 |
| 5/12/2024 | 8,62 | 8,53 | -0,81% | 8,46 | 8,71 | 8,56 | 8,53 | 8,55 | 8.041 | 47.114.165 |
| 4/12/2024 | 8,82 | 8,60 | -3,15% | 8,60 | 8,84 | 8,76 | 8,60 | 8,66 | 4.363 | 30.513.026 |
| 3/12/2024 | 8,95 | 8,88 | -0,78% | 8,85 | 8,95 | 8,89 | 8,86 | 8,88 | 2.095 | 17.165.692 |
| 2/12/2024 | 9,05 | 8,95 | -0,56% | 8,85 | 9,07 | 8,92 | 8,89 | 8,95 | 2.762 | 25.354.617 |
| 29/11/2024 | 8,96 | 9,00 | +1,47% | 8,70 | 9,15 | 8,97 | 9,00 | 9,07 | 12.841 | 72.670.895 |
| 28/11/2024 | 8,95 | 8,87 | -1,44% | 8,82 | 9,00 | 8,92 | 8,87 | 8,96 | 11.335 | 35.339.318 |
| 27/11/2024 | 8,81 | 9,00 | +3,21% | 8,77 | 9,00 | 8,89 | 8,92 | 9,00 | 10.950 | 34.673.000 |
| 26/11/2024 | 8,61 | 8,72 | +0,46% | 8,61 | 8,75 | 8,67 | 8,64 | 8,72 | 4.594 | 29.711.000 |
| 25/11/2024 | 8,75 | 8,68 | -0,57% | 8,61 | 8,75 | 8,66 | 8,64 | 8,68 | 6.201 | 37.036.306 |
| 22/11/2024 | 8,60 | 8,73 | +1,63% | 8,60 | 8,75 | 8,66 | 8,69 | 8,73 | 3.490 | 27.332.383 |
| 21/11/2024 | 8,65 | 8,59 | -0,58% | 8,53 | 8,78 | 8,61 | 8,59 | 8,61 | 15.635 | 39.168.734 |
| 19/11/2024 | 8,88 | 8,64 | -2,92% | 8,64 | 8,96 | 8,75 | 8,64 | 8,72 | 6.322 | 87.827.854 |
| 18/11/2024 | 8,89 | 8,90 | +0,11% | 8,86 | 9,00 | 8,93 | 8,91 | 8,93 | 3.243 | 23.074.738 |
| 14/11/2024 | 8,91 | 8,89 | -0,22% | 8,84 | 9,03 | 8,90 | 8,89 | 8,95 | 2.228 | 31.242.393 |
| 13/11/2024 | 9,05 | 8,91 | -0,67% | 8,89 | 9,13 | 8,93 | 8,91 | 8,92 | 1.237 | 34.029.199 |
| 12/11/2024 | 8,98 | 8,97 | -0,11% | 8,96 | 9,15 | 9,04 | 8,97 | 9,02 | 4.339 | 39.659.995 |
| 11/11/2024 | 9,13 | 8,98 | -2,39% | 8,98 | 9,20 | 9,06 | 8,98 | 9,08 | 4.259 | 39.002.827 |
| 8/11/2024 | 9,00 | 9,20 | +0,77% | 8,96 | 9,20 | 9,04 | 8,99 | 9,20 | 7.017 | 34.185.927 |
| 7/11/2024 | 9,22 | 9,13 | -0,98% | 9,11 | 9,22 | 9,14 | 9,13 | 9,16 | 2.846 | 29.723.697 |
| 6/11/2024 | 9,30 | 9,22 | -0,86% | 9,17 | 9,30 | 9,21 | 9,21 | 9,22 | 1.781 | 40.374.390 |
| 5/11/2024 | 9,34 | 9,30 | -0,43% | 9,12 | 9,34 | 9,25 | 9,25 | 9,30 | 2.743 | 94.057.040 |
| 4/11/2024 | 9,39 | 9,34 | +0,11% | 9,27 | 9,39 | 9,31 | 9,28 | 9,34 | 2.427 | 29.912.113 |
| 1/11/2024 | 9,36 | 9,33 | -0,21% | 9,26 | 9,39 | 9,34 | 9,33 | 9,36 | 7.364 | 188.740.344 |
| 31/10/2024 | 9,36 | 9,35 | +0,65% | 9,17 | 9,40 | 9,25 | 9,27 | 9,35 | 1.732 | 30.707.210 |
| 30/10/2024 | 9,32 | 9,29 | 0,00% | 9,20 | 9,40 | 9,33 | 9,24 | 9,29 | 6.628 | 158.445.646 |
| 29/10/2024 | 9,16 | 9,29 | +1,42% | 9,16 | 9,29 | 9,22 | 9,25 | 9,29 | 7.535 | 51.059.367 |
| 28/10/2024 | 9,16 | 9,16 | +0,22% | 9,05 | 9,25 | 9,15 | 9,15 | 9,18 | 5.477 | 31.520.534 |
| 25/10/2024 | 8,97 | 9,14 | +1,90% | 8,97 | 9,18 | 9,12 | 9,08 | 9,14 | 6.990 | 39.675.496 |
| 24/10/2024 | 8,99 | 8,97 | +0,22% | 8,92 | 9,16 | 9,04 | 8,97 | 9,04 | 4.322 | 70.342.494 |
| 23/10/2024 | 9,03 | 8,95 | -0,33% | 8,85 | 9,08 | 8,97 | 8,91 | 8,95 | 7.634 | 51.700.197 |
| 22/10/2024 | 8,99 | 8,98 | -0,33% | 8,96 | 9,06 | 9,00 | 8,97 | 8,99 | 9.867 | 45.702.703 |
| 21/10/2024 | 9,24 | 9,01 | -1,96% | 8,97 | 9,24 | 9,03 | 9,00 | 9,01 | 6.018 | 97.467.754 |
| 18/10/2024 | 9,12 | 9,19 | +0,77% | 9,01 | 9,24 | 9,14 | 9,17 | 9,19 | 6.073 | 35.320.361 |
| 17/10/2024 | 9,01 | 9,12 | +0,88% | 9,00 | 9,12 | 9,05 | 9,05 | 9,12 | 3.091 | 43.418.380 |
| 16/10/2024 | 9,11 | 9,04 | -0,22% | 8,98 | 9,11 | 9,02 | 9,04 | 9,10 | 4.441 | 44.417.223 |
| 15/10/2024 | 9,12 | 9,06 | -0,77% | 9,02 | 9,13 | 9,07 | 9,05 | 9,06 | 5.930 | 29.248.391 |
| 14/10/2024 | 9,12 | 9,13 | +0,66% | 8,96 | 9,13 | 9,02 | 9,05 | 9,13 | 3.239 | 26.563.776 |
| 11/10/2024 | 9,09 | 9,07 | -0,22% | 9,01 | 9,13 | 9,06 | 9,07 | 9,09 | 3.870 | 29.998.505 |
| 10/10/2024 | 9,07 | 9,09 | +1,00% | 8,96 | 9,09 | 9,02 | 8,99 | 9,09 | 1.375 | 23.187.291 |
| 9/10/2024 | 9,15 | 9,00 | -1,64% | 8,95 | 9,18 | 9,07 | 9,00 | 9,01 | 1.191 | 41.554.247 |
| 8/10/2024 | 9,16 | 9,15 | -0,22% | 9,08 | 9,18 | 9,14 | 9,11 | 9,15 | 4.472 | 42.174.709 |
| 7/10/2024 | 9,20 | 9,17 | -0,54% | 9,12 | 9,22 | 9,15 | 9,16 | 9,17 | 8.887 | 90.511.049 |
| 4/10/2024 | 9,24 | 9,22 | +0,22% | 9,14 | 9,25 | 9,18 | 9,18 | 9,22 | 7.267 | 29.320.512 |
| 3/10/2024 | 9,28 | 9,20 | -0,86% | 9,13 | 9,29 | 9,22 | 9,19 | 9,20 | 1.111 | 46.912.083 |
| 2/10/2024 | 9,36 | 9,28 | -0,85% | 9,19 | 9,37 | 9,25 | 9,23 | 9,28 | 1.278 | 46.653.034 |
| 1/10/2024 | 9,34 | 9,36 | +0,11% | 9,16 | 9,48 | 9,32 | 9,33 | 9,36 | 11.911 | 152.475.420 |
| 30/9/2024 | 9,32 | 9,35 | +2,75% | 9,12 | 9,37 | 9,24 | 9,35 | 9,38 | 782 | 43.800.147 |
| 26/9/2024 | 9,15 | 9,10 | -0,11% | 9,10 | 9,17 | 9,12 | 9,10 | 9,15 | 771 | 15.787.212 |
| 25/9/2024 | 9,18 | 9,11 | -0,65% | 9,07 | 9,18 | 9,12 | 9,10 | 9,11 | 2.914 | 35.853.569 |
| 24/9/2024 | 9,19 | 9,17 | -0,22% | 9,10 | 9,19 | 9,13 | 9,10 | 9,17 | 2.237 | 34.899.313 |
| 23/9/2024 | 9,30 | 9,19 | -1,18% | 9,12 | 9,30 | 9,17 | 9,13 | 9,19 | 1.537 | 44.155.879 |
| 20/9/2024 | 9,23 | 9,30 | +0,76% | 9,21 | 9,30 | 9,27 | 9,23 | 9,30 | 6.791 | 89.036.176 |
| 19/9/2024 | 9,28 | 9,23 | -0,54% | 9,18 | 9,32 | 9,21 | 9,18 | 9,23 | 1.588 | 38.565.927 |
| 18/9/2024 | 9,17 | 9,28 | +0,87% | 9,17 | 9,30 | 9,27 | 9,19 | 9,28 | 3.358 | 97.819.255 |
| 17/9/2024 | 9,24 | 9,20 | 0,00% | 9,16 | 9,24 | 9,20 | 9,18 | 9,20 | 2.253 | 26.038.356 |
| 16/9/2024 | 9,24 | 9,20 | -0,43% | 9,19 | 9,30 | 9,22 | 9,19 | 9,23 | 5.460 | 51.913.121 |
| 13/9/2024 | 9,27 | 9,24 | -0,43% | 9,22 | 9,29 | 9,25 | 9,23 | 9,24 | 5.304 | 49.813.761 |
| 12/9/2024 | 9,22 | 9,28 | +0,22% | 9,22 | 9,30 | 9,24 | 9,23 | 9,27 | 1.327 | 23.687.851 |
| 11/9/2024 | 9,25 | 9,26 | +0,11% | 9,20 | 9,29 | 9,22 | 9,22 | 9,26 | 726 | 36.273.704 |
| 10/9/2024 | 9,28 | 9,25 | +0,11% | 9,22 | 9,28 | 9,25 | 9,24 | 9,25 | 3.987 | 37.229.837 |
| 9/9/2024 | 9,25 | 9,24 | -0,75% | 9,19 | 9,28 | 9,22 | 9,22 | 9,24 | 3.232 | 35.330.316 |
| 6/9/2024 | 9,34 | 9,31 | -0,32% | 9,31 | 9,38 | 9,35 | 9,31 | 9,36 | 4.340 | 27.105.143 |
| 5/9/2024 | 9,37 | 9,34 | -0,32% | 9,27 | 9,37 | 9,30 | 9,33 | 9,34 | 3.657 | 69.988.896 |
| 4/9/2024 | 9,31 | 9,37 | +0,75% | 9,27 | 9,39 | 9,30 | 9,31 | 9,37 | 1.928 | 101.354.594 |
| 3/9/2024 | 9,43 | 9,30 | -0,53% | 9,26 | 9,43 | 9,33 | 9,26 | 9,30 | 1.665 | 70.271.684 |
| 2/9/2024 | 9,43 | 9,35 | -0,64% | 9,33 | 9,43 | 9,37 | 9,35 | 9,41 | 1.142 | 41.575.566 |
| 30/8/2024 | 9,30 | 9,41 | +1,29% | 9,24 | 9,41 | 9,34 | 9,26 | 9,41 | 3.486 | 195.758.889 |
| 29/8/2024 | 9,26 | 9,29 | +0,87% | 9,22 | 9,30 | 9,26 | 9,24 | 9,29 | 2.939 | 68.439.129 |
| 28/8/2024 | 9,26 | 9,21 | -0,22% | 9,21 | 9,29 | 9,24 | 9,21 | 9,26 | 1.617 | 67.935.086 |
| 27/8/2024 | 9,25 | 9,23 | -0,22% | 9,22 | 9,28 | 9,24 | 9,23 | 9,25 | 1.173 | 49.952.354 |
| 26/8/2024 | 9,32 | 9,25 | -0,54% | 9,24 | 9,33 | 9,26 | 9,25 | 9,28 | 4.303 | 88.820.633 |
| 23/8/2024 | 9,30 | 9,30 | 0,00% | 9,28 | 9,32 | 9,30 | 9,30 | 9,31 | 8.723 | 48.113.761 |
| 22/8/2024 | 9,34 | 9,30 | 0,00% | 9,26 | 9,34 | 9,27 | 9,26 | 9,30 | 21.883 | 74.460.309 |
| 21/8/2024 | 9,31 | 9,30 | -0,11% | 9,27 | 9,34 | 9,29 | 9,29 | 9,30 | 21.516 | 61.123.752 |
| 20/8/2024 | 9,32 | 9,31 | -0,11% | 9,28 | 9,33 | 9,29 | 9,30 | 9,31 | 1.115 | 29.088.797 |
| 19/8/2024 | 9,33 | 9,32 | -0,11% | 9,29 | 9,34 | 9,31 | 9,29 | 9,32 | 2.718 | 32.772.647 |
| 16/8/2024 | 9,31 | 9,33 | +0,21% | 9,30 | 9,33 | 9,31 | 9,31 | 9,33 | 6.025 | 49.427.103 |
| 15/8/2024 | 9,29 | 9,31 | +0,22% | 9,27 | 9,31 | 9,29 | 9,30 | 9,31 | 2.065 | 35.529.066 |
| 14/8/2024 | 9,27 | 9,29 | +0,43% | 9,26 | 9,29 | 9,27 | 9,28 | 9,29 | 2.144 | 30.823.758 |
| 13/8/2024 | 9,26 | 9,25 | 0,00% | 9,25 | 9,28 | 9,26 | 9,25 | 9,27 | 1.852 | 21.315.596 |
| 12/8/2024 | 9,24 | 9,25 | +0,11% | 9,23 | 9,29 | 9,25 | 9,25 | 9,26 | 798 | 14.339.200 |
| 9/8/2024 | 9,24 | 9,24 | +0,11% | 9,21 | 9,29 | 9,25 | 9,24 | 9,29 | 5.731 | 37.568.069 |
| 8/8/2024 | 9,28 | 9,23 | -0,97% | 9,21 | 9,28 | 9,23 | 9,23 | 9,24 | 3.437 | 31.940.764 |
| 7/8/2024 | 9,38 | 9,32 | -0,32% | 9,30 | 9,40 | 9,35 | 9,32 | 9,34 | 1.477 | 44.877.588 |
| 6/8/2024 | 9,35 | 9,35 | +0,32% | 9,30 | 9,37 | 9,34 | 9,30 | 9,35 | 4.017 | 37.864.498 |
| 5/8/2024 | 9,33 | 9,32 | +0,22% | 9,25 | 9,33 | 9,29 | 9,32 | 9,33 | 4.999 | 72.572.298 |
| 2/8/2024 | 9,25 | 9,30 | +0,22% | 9,25 | 9,36 | 9,32 | 9,30 | 9,32 | 8.555 | 55.916.676 |
| 1/8/2024 | 9,28 | 9,28 | +0,11% | 9,24 | 9,34 | 9,27 | 9,28 | 9,29 | 4.089 | 50.746.220 |
| 31/7/2024 | 9,28 | 9,27 | +0,22% | 9,21 | 9,29 | 9,25 | 9,26 | 9,27 | 7.236 | 78.793.252 |
| 30/7/2024 | 9,35 | 9,25 | -0,75% | 9,24 | 9,36 | 9,27 | 9,24 | 9,25 | 6.573 | 97.975.767 |
| 29/7/2024 | 9,41 | 9,32 | -0,85% | 9,25 | 9,42 | 9,31 | 9,32 | 9,33 | 4.861 | 353.829.830 |
| 26/7/2024 | 9,43 | 9,40 | -0,32% | 9,36 | 9,43 | 9,39 | 9,39 | 9,40 | 7.347 | 54.412.406 |
| 25/7/2024 | 9,54 | 9,43 | -0,74% | 9,34 | 9,54 | 9,39 | 9,39 | 9,43 | 5.609 | 234.208.330 |
| 24/7/2024 | 9,52 | 9,50 | -0,21% | 9,42 | 9,52 | 9,46 | 9,46 | 9,50 | 2.677 | 33.699.047 |
| 23/7/2024 | 9,50 | 9,52 | +0,32% | 9,47 | 9,55 | 9,52 | 9,48 | 9,52 | 3.895 | 91.151.599 |
| 22/7/2024 | 9,50 | 9,49 | +0,11% | 9,46 | 9,51 | 9,49 | 9,48 | 9,49 | 1.056 | 39.937.008 |
| 19/7/2024 | 9,45 | 9,48 | +0,32% | 9,39 | 9,51 | 9,46 | 9,46 | 9,48 | 4.828 | 35.388.918 |
| 18/7/2024 | 9,42 | 9,45 | +0,32% | 9,40 | 9,45 | 9,42 | 9,43 | 9,45 | 2.966 | 34.095.834 |
| 17/7/2024 | 9,40 | 9,42 | +0,43% | 9,38 | 9,45 | 9,41 | 9,40 | 9,42 | 1.319 | 35.030.445 |
| 16/7/2024 | 9,41 | 9,38 | -0,11% | 9,35 | 9,42 | 9,37 | 9,36 | 9,38 | 4.200 | 51.711.965 |
| 15/7/2024 | 9,45 | 9,39 | -0,63% | 9,35 | 9,45 | 9,37 | 9,38 | 9,39 | 4.260 | 83.211.720 |
| 12/7/2024 | 9,39 | 9,45 | +1,18% | 9,35 | 9,45 | 9,40 | 9,44 | 9,45 | 5.760 | 63.688.590 |
| 11/7/2024 | 9,38 | 9,34 | -0,21% | 9,33 | 9,39 | 9,35 | 9,33 | 9,35 | 1.392 | 35.130.909 |
| 10/7/2024 | 9,39 | 9,36 | -0,32% | 9,34 | 9,40 | 9,36 | 9,34 | 9,36 | 6.914 | 37.812.843 |
| 9/7/2024 | 9,39 | 9,39 | +0,21% | 9,36 | 9,42 | 9,39 | 9,37 | 9,39 | 1.091 | 17.734.142 |
| 8/7/2024 | 9,44 | 9,37 | -0,95% | 9,34 | 9,45 | 9,36 | 9,37 | 9,38 | 1.649 | 28.374.518 |
| 5/7/2024 | 9,38 | 9,46 | +0,85% | 9,36 | 9,49 | 9,45 | 9,45 | 9,46 | 8.914 | 114.315.402 |
| 4/7/2024 | 9,34 | 9,38 | +0,43% | 9,34 | 9,38 | 9,36 | 9,37 | 9,38 | 1.438 | 21.081.627 |
| 3/7/2024 | 9,39 | 9,34 | -0,64% | 9,31 | 9,40 | 9,34 | 9,33 | 9,34 | 2.861 | 39.170.184 |
| 2/7/2024 | 9,33 | 9,40 | +0,75% | 9,29 | 9,40 | 9,34 | 9,38 | 9,40 | 138 | 68.613.216 |
| 1/7/2024 | 9,41 | 9,33 | +0,21% | 9,30 | 9,42 | 9,32 | 9,30 | 9,33 | 2.048 | 73.063.716 |
| 28/6/2024 | 9,58 | 9,31 | -2,72% | 9,30 | 9,60 | 9,37 | 9,31 | 9,40 | 2.727 | 673.902.592 |
| 27/6/2024 | 9,66 | 9,57 | -0,83% | 9,47 | 9,68 | 9,51 | 9,54 | 9,57 | 7.710 | 235.016.046 |
| 26/6/2024 | 9,72 | 9,65 | -1,33% | 9,56 | 9,75 | 9,60 | 9,57 | 9,65 | 5.276 | 77.574.272 |
| 25/6/2024 | 9,67 | 9,78 | +1,45% | 9,59 | 9,78 | 9,67 | 9,69 | 9,78 | 9.358 | 215.548.065 |
| 24/6/2024 | 9,69 | 9,64 | -0,62% | 9,55 | 9,69 | 9,60 | 9,61 | 9,65 | 3.280 | 100.579.299 |
| 21/6/2024 | 9,69 | 9,70 | +0,10% | 9,55 | 9,70 | 9,63 | 9,67 | 9,70 | 7.184 | 74.904.804 |
| 20/6/2024 | 9,72 | 9,69 | -0,31% | 9,67 | 9,75 | 9,70 | 9,68 | 9,69 | 1.938 | 46.810.996 |
| 19/6/2024 | 9,80 | 9,72 | -0,10% | 9,46 | 9,83 | 9,55 | 9,72 | 9,73 | 6.053 | 208.075.577 |
| 18/6/2024 | 9,85 | 9,73 | -1,22% | 9,67 | 9,85 | 9,77 | 9,72 | 9,73 | 1.229 | 65.416.354 |
| 17/6/2024 | 9,79 | 9,85 | +0,61% | 9,76 | 9,90 | 9,85 | 9,83 | 9,85 | 3.822 | 231.543.413 |
| 14/6/2024 | 9,75 | 9,79 | +0,82% | 9,73 | 9,83 | 9,79 | 9,79 | 9,83 | 66 | 68.201.760 |
| 13/6/2024 | 9,76 | 9,71 | 0,00% | 9,70 | 9,78 | 9,72 | 9,71 | 9,73 | 587 | 16.482.462 |
| 12/6/2024 | 9,79 | 9,71 | -0,72% | 9,56 | 9,82 | 9,73 | 9,71 | 9,72 | 5.288 | 51.607.397 |
| 11/6/2024 | 9,80 | 9,78 | -0,20% | 9,75 | 9,80 | 9,77 | 9,78 | 9,80 | 1.249 | 23.022.490 |
| 10/6/2024 | 9,80 | 9,80 | -0,41% | 9,78 | 9,81 | 9,79 | 9,78 | 9,80 | 1.697 | 49.854.219 |
| 7/6/2024 | 9,80 | 9,84 | +0,10% | 9,70 | 9,84 | 9,79 | 9,83 | 9,84 | 8.854 | 60.854.044 |
| 6/6/2024 | 9,78 | 9,83 | +0,72% | 9,73 | 9,83 | 9,77 | 9,82 | 9,83 | 5.036 | 36.209.791 |
| 5/6/2024 | 9,79 | 9,76 | +0,10% | 9,70 | 9,83 | 9,76 | 9,75 | 9,76 | 4.548 | 59.177.666 |
| 4/6/2024 | 9,65 | 9,75 | +0,62% | 9,65 | 9,76 | 9,72 | 9,73 | 9,75 | 8.615 | 41.299.967 |
| 3/6/2024 | 9,69 | 9,69 | -1,62% | 9,61 | 9,85 | 9,70 | 9,69 | 9,70 | 4.392 | 139.011.029 |
| 31/5/2024 | 9,50 | 9,85 | +3,90% | 9,48 | 9,85 | 9,69 | 9,79 | 9,85 | 9.623 | 372.966.030 |
| 29/5/2024 | 9,50 | 9,48 | 0,00% | 9,48 | 9,52 | 9,50 | 9,48 | 9,53 | 3.899 | 53.356.532 |
| 28/5/2024 | 9,54 | 9,48 | -0,84% | 9,45 | 9,56 | 9,48 | 9,47 | 9,48 | 2.372 | 47.861.820 |
| 27/5/2024 | 9,74 | 9,56 | -1,95% | 9,50 | 9,74 | 9,58 | 9,55 | 9,56 | 6.099 | 143.091.689 |
| 24/5/2024 | 9,70 | 9,75 | 0,00% | 9,66 | 9,83 | 9,73 | 9,75 | 9,76 | 9.510 | 257.655.257 |
| 23/5/2024 | 9,70 | 9,75 | -0,41% | 9,63 | 9,75 | 9,69 | 9,73 | 9,75 | 1.762 | 38.211.200 |
| 22/5/2024 | 9,70 | 9,79 | +0,93% | 9,63 | 9,79 | 9,66 | 9,70 | 9,79 | 1.372 | 62.645.128 |
| 21/5/2024 | 9,82 | 9,70 | -1,32% | 9,69 | 9,82 | 9,76 | 9,69 | 9,70 | 3.582 | 48.804.832 |
| 20/5/2024 | 9,80 | 9,83 | +0,41% | 9,75 | 9,83 | 9,79 | 9,79 | 9,83 | 9.956 | 508.278.572 |
| 17/5/2024 | 9,68 | 9,79 | +1,14% | 9,68 | 9,79 | 9,74 | 9,78 | 9,79 | 216 | 1.028.571.415 |
| 16/5/2024 | 9,68 | 9,68 | -0,21% | 9,62 | 9,70 | 9,67 | 9,65 | 9,68 | 3.083 | 100.265.488 |
| 15/5/2024 | 9,67 | 9,70 | +0,62% | 9,63 | 9,70 | 9,66 | 9,67 | 9,70 | 2.358 | 122.470.407 |
| 14/5/2024 | 9,62 | 9,64 | +0,21% | 9,59 | 9,64 | 9,61 | 9,62 | 9,64 | 2.796 | 30.077.510 |
| 13/5/2024 | 9,63 | 9,62 | -0,10% | 9,56 | 9,67 | 9,60 | 9,61 | 9,62 | 2.522 | 267.504.735 |
| 10/5/2024 | 9,58 | 9,63 | +0,42% | 9,57 | 9,67 | 9,61 | 9,62 | 9,63 | 4.138 | 315.117.989 |
| 9/5/2024 | 9,59 | 9,59 | 0,00% | 9,50 | 9,59 | 9,54 | 9,56 | 9,59 | 5.283 | 107.916.443 |
| 8/5/2024 | 9,59 | 9,59 | +0,84% | 9,56 | 9,67 | 9,61 | 9,59 | 9,60 | 3.693 | 84.541.028 |
| 7/5/2024 | 9,61 | 9,51 | -0,94% | 9,49 | 9,65 | 9,52 | 9,51 | 9,56 | 9.866 | 126.888.382 |
| 6/5/2024 | 9,52 | 9,60 | +0,73% | 9,52 | 9,60 | 9,57 | 9,58 | 9,60 | 1.399 | 48.471.428 |
| 3/5/2024 | 9,55 | 9,53 | -0,52% | 9,52 | 9,59 | 9,57 | 9,52 | 9,53 | 1.668 | 117.440.235 |
| 2/5/2024 | 9,65 | 9,58 | -0,83% | 9,51 | 9,66 | 9,57 | 9,58 | 9,60 | 8.248 | 70.113.357 |
| 30/4/2024 | 9,34 | 9,66 | +3,43% | 9,34 | 9,66 | 9,54 | 9,57 | 9,67 | 4.537 | 340.361.923 |
| 29/4/2024 | 9,35 | 9,34 | -0,64% | 9,31 | 9,40 | 9,34 | 9,31 | 9,34 | 4.227 | 40.374.033 |
| 26/4/2024 | 9,40 | 9,40 | +0,21% | 9,34 | 9,43 | 9,38 | 9,37 | 9,40 | 8.355 | 55.403.322 |
| 25/4/2024 | 9,35 | 9,38 | 0,00% | 9,31 | 9,45 | 9,38 | 9,31 | 9,38 | 2.044 | 50.705.819 |
| 24/4/2024 | 9,45 | 9,38 | -0,53% | 9,27 | 9,46 | 9,35 | 9,35 | 9,38 | 2.641 | 56.257.147 |
| 23/4/2024 | 9,48 | 9,43 | 0,00% | 9,38 | 9,48 | 9,41 | 9,43 | 9,44 | 809 | 18.851.567 |
| 22/4/2024 | 9,48 | 9,43 | -0,53% | 9,38 | 9,50 | 9,43 | 9,43 | 9,44 | 845 | 34.385.297 |
| 19/4/2024 | 9,40 | 9,48 | +0,85% | 9,37 | 9,48 | 9,43 | 9,44 | 9,48 | 6.136 | 56.927.579 |
| 18/4/2024 | 9,36 | 9,40 | +0,32% | 9,32 | 9,42 | 9,36 | 9,37 | 9,40 | 1.515 | 53.531.044 |
| 17/4/2024 | 9,37 | 9,37 | 0,00% | 9,35 | 9,39 | 9,36 | 9,35 | 9,37 | 4.393 | 25.756.042 |
| 16/4/2024 | 9,38 | 9,37 | +0,21% | 9,33 | 9,40 | 9,36 | 9,34 | 9,37 | 1.436 | 28.792.988 |
| 15/4/2024 | 9,38 | 9,35 | -0,21% | 9,35 | 9,49 | 9,44 | 9,35 | 9,38 | 2.964 | 113.974.044 |
| 12/4/2024 | 9,40 | 9,37 | -0,21% | 9,37 | 9,42 | 9,40 | 9,37 | 9,41 | 7.163 | 94.262.787 |
| 11/4/2024 | 9,39 | 9,39 | 0,00% | 9,36 | 9,45 | 9,38 | 9,37 | 9,39 | 5.950 | 27.474.223 |
| 10/4/2024 | 9,39 | 9,39 | 0,00% | 9,36 | 9,43 | 9,39 | 9,37 | 9,39 | 2.371 | 34.406.283 |
| 9/4/2024 | 9,38 | 9,39 | +0,21% | 9,35 | 9,45 | 9,39 | 9,37 | 9,39 | 2.546 | 40.701.044 |
| 8/4/2024 | 9,50 | 9,37 | -0,74% | 9,33 | 9,50 | 9,37 | 9,36 | 9,37 | 7.445 | 81.796.883 |
| 5/4/2024 | 9,46 | 9,44 | +0,11% | 9,41 | 9,50 | 9,44 | 9,43 | 9,44 | 7.558 | 319.233.896 |
| 4/4/2024 | 9,49 | 9,43 | -0,53% | 9,43 | 9,49 | 9,45 | 9,43 | 9,44 | 5.517 | 191.875.821 |
| 3/4/2024 | 9,50 | 9,48 | 0,00% | 9,45 | 9,50 | 9,47 | 9,47 | 9,48 | 617 | 14.616.778 |
| 2/4/2024 | 9,47 | 9,48 | 0,00% | 9,40 | 9,50 | 9,47 | 9,48 | 9,49 | 3.885 | 37.601.002 |
| 1/4/2024 | 9,49 | 9,48 | +0,11% | 9,34 | 9,51 | 9,44 | 9,46 | 9,48 | 4.979 | 57.434.243 |
| 28/3/2024 | 9,40 | 9,47 | +0,85% | 9,39 | 9,47 | 9,43 | 9,43 | 9,47 | 4.368 | 59.613.575 |
| 27/3/2024 | 9,39 | 9,39 | -0,63% | 9,38 | 9,45 | 9,39 | 9,39 | 9,40 | 2.685 | 33.844.657 |
| 26/3/2024 | 9,40 | 9,45 | +0,53% | 9,39 | 9,48 | 9,44 | 9,41 | 9,45 | 4.450 | 51.387.905 |
| 25/3/2024 | 9,44 | 9,40 | -0,53% | 9,36 | 9,44 | 9,38 | 9,38 | 9,40 | 95 | 51.552.386 |
| 22/3/2024 | 9,37 | 9,45 | +0,21% | 9,37 | 9,50 | 9,43 | 9,39 | 9,45 | 8.179 | 79.375.899 |
| 21/3/2024 | 9,38 | 9,43 | +0,53% | 9,36 | 9,45 | 9,39 | 9,40 | 9,43 | 1.309 | 25.336.940 |
| 20/3/2024 | 9,44 | 9,38 | -0,53% | 9,36 | 9,45 | 9,41 | 9,38 | 9,39 | 1.516 | 31.473.367 |
| 19/3/2024 | 9,46 | 9,43 | -0,42% | 9,42 | 9,50 | 9,44 | 9,43 | 9,44 | 2.064 | 24.766.939 |
| 18/3/2024 | 9,49 | 9,47 | 0,00% | 9,43 | 9,50 | 9,46 | 9,45 | 9,47 | 2.522 | 43.007.770 |
| 15/3/2024 | 9,50 | 9,47 | -0,53% | 9,43 | 9,65 | 9,54 | 9,46 | 9,47 | 5.958 | 151.109.075 |
| 14/3/2024 | 9,51 | 9,52 | 0,00% | 9,41 | 9,52 | 9,46 | 9,46 | 9,52 | 511 | 29.559.080 |
| 13/3/2024 | 9,55 | 9,52 | +0,11% | 9,48 | 9,55 | 9,49 | 9,49 | 9,52 | 951 | 28.549.396 |
| 12/3/2024 | 9,51 | 9,51 | -0,11% | 9,45 | 9,54 | 9,50 | 9,48 | 9,51 | 2.717 | 24.570.698 |
| 11/3/2024 | 9,50 | 9,52 | +0,21% | 9,45 | 9,55 | 9,49 | 9,46 | 9,52 | 3.180 | 81.111.858 |
| 8/3/2024 | 9,45 | 9,50 | -0,31% | 9,41 | 9,57 | 9,50 | 0,00 | 0,00 | 7.678 | 44.567.783 |
| 7/3/2024 | 9,57 | 9,53 | -0,42% | 9,49 | 9,58 | 9,50 | 9,50 | 9,53 | 5.291 | 71.954.851 |
| 6/3/2024 | 9,52 | 9,57 | +0,53% | 9,46 | 9,73 | 9,65 | 9,51 | 9,57 | 3.679 | 207.191.025 |
| 5/3/2024 | 9,60 | 9,52 | -0,31% | 9,48 | 9,68 | 9,53 | 9,51 | 9,52 | 4.016 | 71.426.116 |
| 4/3/2024 | 9,51 | 9,55 | -0,21% | 9,47 | 9,64 | 9,53 | 9,51 | 9,55 | 2.902 | 33.787.676 |
| 1/3/2024 | 9,69 | 9,57 | -1,24% | 9,51 | 9,92 | 9,66 | 9,53 | 9,57 | 3.162 | 93.548.746 |
| 29/2/2024 | 9,55 | 9,69 | +1,79% | 9,40 | 9,74 | 9,54 | 9,63 | 9,69 | 3.044 | 67.569.197 |
| 28/2/2024 | 9,45 | 9,52 | +0,95% | 9,44 | 9,85 | 9,61 | 9,46 | 9,52 | 1.377 | 108.400.554 |
| 27/2/2024 | 9,32 | 9,43 | +0,96% | 9,32 | 9,44 | 9,38 | 9,38 | 9,43 | 4.565 | 39.947.132 |
| 26/2/2024 | 9,50 | 9,34 | -1,68% | 9,32 | 9,53 | 9,35 | 9,34 | 9,35 | 9.269 | 89.350.363 |
| 23/2/2024 | 9,43 | 9,50 | +0,85% | 9,36 | 9,54 | 9,49 | 0,00 | 0,00 | 5.630 | 34.051.448 |
| 22/2/2024 | 9,50 | 9,42 | -0,32% | 9,35 | 9,50 | 9,41 | 9,37 | 9,42 | 879 | 19.918.259 |
| 21/2/2024 | 9,47 | 9,45 | -0,21% | 9,36 | 9,48 | 9,41 | 9,43 | 9,45 | 3.327 | 43.474.895 |
| 20/2/2024 | 9,54 | 9,47 | +0,32% | 9,42 | 9,56 | 9,47 | 9,43 | 9,47 | 1.568 | 27.146.016 |
| 19/2/2024 | 9,46 | 9,44 | -0,63% | 9,43 | 9,52 | 9,45 | 9,44 | 9,49 | 3.463 | 43.099.743 |
| 16/2/2024 | 9,53 | 9,50 | -0,42% | 9,45 | 9,58 | 9,54 | 9,45 | 9,50 | 2.409 | 44.827.678 |
| 15/2/2024 | 9,40 | 9,54 | +0,85% | 9,38 | 9,54 | 9,41 | 9,43 | 9,54 | 4.937 | 19.881.488 |
| 14/2/2024 | 9,51 | 9,46 | -0,53% | 9,40 | 9,56 | 9,48 | 9,40 | 9,46 | 374 | 9.157.904 |
| 9/2/2024 | 9,38 | 9,51 | +1,39% | 9,33 | 9,63 | 9,44 | 0,00 | 0,00 | 8.857 | 63.780.017 |
| 8/2/2024 | 9,40 | 9,38 | -1,16% | 9,31 | 9,41 | 9,36 | 9,33 | 9,38 | 3.565 | 22.648.196 |
| 7/2/2024 | 9,44 | 9,49 | +0,53% | 9,37 | 9,56 | 9,41 | 9,39 | 9,49 | 2.927 | 35.270.812 |
| 6/2/2024 | 9,38 | 9,44 | +1,40% | 9,32 | 9,45 | 9,35 | 9,35 | 9,44 | 1.667 | 14.907.395 |
| 5/2/2024 | 9,56 | 9,31 | -2,21% | 9,28 | 9,56 | 9,39 | 9,31 | 9,37 | 4.761 | 60.445.570 |
| 2/2/2024 | 9,48 | 9,52 | +0,63% | 9,36 | 9,55 | 9,50 | 9,49 | 9,52 | 1.758 | 31.213.240 |
| 1/2/2024 | 9,30 | 9,46 | +1,72% | 9,21 | 9,48 | 9,33 | 9,36 | 9,46 | 3.461 | 55.644.526 |
| 31/1/2024 | 9,30 | 9,30 | 0,00% | 9,26 | 9,41 | 9,30 | 9,30 | 9,37 | 8.166 | 70.777.196 |
| 30/1/2024 | 9,35 | 9,30 | -0,43% | 9,26 | 9,35 | 9,29 | 9,27 | 9,30 | 4.488 | 29.039.118 |
| 29/1/2024 | 9,35 | 9,34 | -0,21% | 9,30 | 9,37 | 9,32 | 9,31 | 9,34 | 6.858 | 24.980.990 |
| 26/1/2024 | 9,38 | 9,36 | -0,11% | 9,21 | 9,39 | 9,30 | 9,34 | 9,36 | 2.069 | 107.681.716 |
| 25/1/2024 | 9,38 | 9,37 | -0,11% | 9,32 | 9,41 | 9,36 | 9,34 | 9,37 | 923 | 25.201.855 |
| 24/1/2024 | 9,42 | 9,38 | -0,42% | 9,36 | 9,42 | 9,37 | 9,36 | 9,38 | 5.130 | 37.429.415 |
| 23/1/2024 | 9,40 | 9,42 | +0,21% | 9,35 | 9,45 | 9,38 | 9,36 | 9,42 | 2.845 | 17.011.152 |
| 22/1/2024 | 9,43 | 9,40 | -0,11% | 9,35 | 9,43 | 9,37 | 9,37 | 9,40 | 2.473 | 18.122.757 |