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.
TEPP11 - FII TEL PROP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 82,96 | 82,98 | +0,01% | 82,61 | 82,98 | 82,86 | 82,98 | 82,99 | 522 | 18.909.679 |
| 16/4/2025 | 81,82 | 82,97 | +1,41% | 81,46 | 82,97 | 81,90 | 82,17 | 82,97 | 1.201 | 33.681.179 |
| 15/4/2025 | 82,23 | 81,82 | -0,50% | 81,53 | 82,50 | 82,05 | 81,67 | 81,82 | 1.501 | 26.857.188 |
| 14/4/2025 | 81,30 | 82,23 | +1,16% | 81,11 | 82,98 | 81,81 | 82,23 | 82,26 | 2.068 | 70.797.644 |
| 11/4/2025 | 80,92 | 81,29 | +1,32% | 80,25 | 82,00 | 81,61 | 81,19 | 81,29 | 2.879 | 46.379.945 |
| 10/4/2025 | 80,92 | 80,23 | -0,85% | 80,02 | 81,00 | 80,55 | 80,13 | 80,23 | 814 | 24.237.509 |
| 9/4/2025 | 81,92 | 80,92 | -1,22% | 80,01 | 81,93 | 80,73 | 80,65 | 80,92 | 1.632 | 50.270.667 |
| 8/4/2025 | 82,10 | 81,92 | -0,40% | 81,31 | 82,46 | 81,96 | 81,79 | 81,92 | 2.375 | 72.645.870 |
| 7/4/2025 | 82,87 | 82,25 | -0,88% | 81,00 | 82,98 | 82,18 | 82,25 | 82,45 | 1.457 | 37.329.423 |
| 4/4/2025 | 83,81 | 82,98 | -0,67% | 82,92 | 83,99 | 83,25 | 82,98 | 83,14 | 755 | 23.911.038 |
| 3/4/2025 | 83,80 | 83,54 | -0,31% | 83,03 | 84,54 | 83,76 | 83,54 | 83,60 | 1.653 | 38.985.252 |
| 2/4/2025 | 83,41 | 83,80 | -0,26% | 83,17 | 84,59 | 83,83 | 83,80 | 83,95 | 1.550 | 28.815.418 |
| 1/4/2025 | 83,02 | 84,02 | -0,27% | 82,81 | 84,67 | 83,80 | 84,04 | 84,45 | 2.807 | 43.461.808 |
| 31/3/2025 | 83,74 | 84,25 | +0,61% | 81,39 | 84,25 | 83,64 | 84,00 | 84,25 | 1.011 | 66.244.846 |
| 28/3/2025 | 82,99 | 83,74 | +0,93% | 82,40 | 83,75 | 82,94 | 83,47 | 83,74 | 2.544 | 35.385.098 |
| 27/3/2025 | 82,48 | 82,97 | +0,57% | 82,21 | 82,99 | 82,50 | 82,97 | 82,99 | 596 | 17.292.650 |
| 26/3/2025 | 82,50 | 82,50 | +0,83% | 81,83 | 82,67 | 82,38 | 82,49 | 82,50 | 774 | 24.263.547 |
| 25/3/2025 | 80,97 | 81,82 | +1,14% | 80,92 | 82,48 | 81,87 | 81,82 | 82,02 | 659 | 41.035.846 |
| 24/3/2025 | 81,39 | 80,90 | -0,10% | 80,60 | 82,32 | 81,16 | 80,91 | 81,29 | 778 | 41.758.850 |
| 21/3/2025 | 80,05 | 80,98 | +1,17% | 80,05 | 81,00 | 80,72 | 80,98 | 81,00 | 1.030 | 36.050.340 |
| 20/3/2025 | 80,10 | 80,04 | -0,04% | 79,50 | 80,89 | 80,14 | 79,50 | 80,05 | 778 | 52.750.065 |
| 19/3/2025 | 79,75 | 80,07 | +0,40% | 79,51 | 80,13 | 80,00 | 80,00 | 80,07 | 460 | 25.818.120 |
| 18/3/2025 | 79,78 | 79,75 | +0,81% | 79,19 | 80,15 | 79,59 | 79,50 | 79,75 | 1.271 | 36.374.535 |
| 17/3/2025 | 79,31 | 79,11 | -0,25% | 79,00 | 80,71 | 79,53 | 79,10 | 79,11 | 1.807 | 42.087.371 |
| 14/3/2025 | 78,54 | 79,31 | +0,89% | 78,27 | 79,32 | 78,91 | 79,15 | 79,31 | 857 | 27.677.190 |
| 13/3/2025 | 79,31 | 78,61 | -0,35% | 78,21 | 79,32 | 78,59 | 78,50 | 78,61 | 960 | 32.167.176 |
| 12/3/2025 | 78,55 | 78,89 | +0,28% | 78,50 | 79,31 | 78,79 | 78,50 | 78,89 | 760 | 24.260.977 |
| 11/3/2025 | 78,80 | 78,67 | -0,16% | 78,07 | 79,23 | 78,59 | 78,45 | 78,67 | 1.043 | 26.343.835 |
| 10/3/2025 | 80,14 | 78,80 | -1,48% | 78,00 | 80,31 | 78,86 | 78,78 | 78,80 | 1.947 | 50.607.671 |
| 7/3/2025 | 79,38 | 79,98 | +0,81% | 79,15 | 80,10 | 79,44 | 79,90 | 79,98 | 1.010 | 49.449.278 |
| 6/3/2025 | 79,89 | 79,34 | -0,69% | 79,00 | 80,37 | 79,68 | 79,18 | 79,34 | 1.659 | 66.104.870 |
| 5/3/2025 | 79,59 | 79,89 | -0,81% | 78,12 | 79,89 | 78,79 | 79,62 | 79,89 | 521 | 22.944.543 |
| 28/2/2025 | 79,79 | 80,54 | +1,95% | 78,47 | 81,10 | 79,44 | 80,03 | 80,54 | 1.382 | 82.611.356 |
| 27/2/2025 | 79,12 | 79,00 | +1,02% | 78,20 | 79,20 | 78,91 | 79,00 | 79,13 | 549 | 23.390.441 |
| 26/2/2025 | 77,72 | 78,20 | +0,62% | 77,71 | 79,15 | 78,50 | 78,20 | 78,33 | 820 | 33.711.430 |
| 25/2/2025 | 79,01 | 77,72 | -1,63% | 77,10 | 80,00 | 78,41 | 77,61 | 77,72 | 2.754 | 54.503.434 |
| 24/2/2025 | 77,83 | 79,01 | +1,50% | 77,51 | 82,21 | 79,20 | 79,01 | 79,25 | 1.607 | 70.523.599 |
| 21/2/2025 | 77,67 | 77,84 | +1,22% | 77,19 | 78,00 | 77,71 | 77,58 | 77,99 | 733 | 27.170.565 |
| 20/2/2025 | 76,50 | 76,90 | -0,77% | 75,95 | 77,10 | 76,29 | 76,89 | 76,90 | 1.251 | 51.777.117 |
| 19/2/2025 | 76,79 | 77,50 | +0,92% | 75,97 | 78,19 | 77,25 | 76,52 | 77,50 | 2.565 | 51.083.665 |
| 18/2/2025 | 76,89 | 76,79 | +0,88% | 75,98 | 77,99 | 76,74 | 76,25 | 76,79 | 439 | 25.900.140 |
| 17/2/2025 | 75,20 | 76,12 | +1,21% | 74,41 | 76,48 | 75,82 | 75,82 | 76,12 | 1.329 | 35.984.386 |
| 14/2/2025 | 74,96 | 75,21 | +0,94% | 74,51 | 75,24 | 74,80 | 74,83 | 75,21 | 673 | 228.420.972 |
| 13/2/2025 | 74,30 | 74,51 | +0,28% | 74,04 | 74,76 | 74,35 | 74,20 | 74,51 | 720 | 201.186.064 |
| 12/2/2025 | 74,96 | 74,30 | +0,08% | 73,88 | 74,97 | 74,31 | 74,20 | 74,30 | 829 | 26.583.551 |
| 11/2/2025 | 74,86 | 74,24 | -0,83% | 73,64 | 74,92 | 74,25 | 73,97 | 74,24 | 632 | 21.905.108 |
| 10/2/2025 | 76,22 | 74,86 | -1,78% | 74,66 | 77,60 | 75,43 | 74,85 | 75,00 | 2.052 | 45.736.280 |
| 7/2/2025 | 75,76 | 76,22 | +0,59% | 75,36 | 76,22 | 75,70 | 76,00 | 76,22 | 570 | 19.896.024 |
| 6/2/2025 | 76,03 | 75,77 | +0,04% | 75,23 | 76,12 | 75,59 | 75,76 | 75,77 | 585 | 28.009.763 |
| 5/2/2025 | 75,50 | 75,74 | +0,61% | 75,28 | 76,12 | 75,68 | 75,62 | 75,74 | 468 | 29.450.603 |
| 4/2/2025 | 75,26 | 75,28 | +0,04% | 75,25 | 77,44 | 76,46 | 75,26 | 76,09 | 2.740 | 67.790.430 |
| 3/2/2025 | 75,80 | 75,25 | -0,44% | 74,52 | 77,00 | 76,04 | 74,80 | 75,25 | 1.187 | 130.465.837 |
| 31/1/2025 | 73,50 | 75,58 | +3,25% | 73,50 | 75,97 | 74,56 | 75,01 | 75,58 | 1.360 | 51.424.811 |
| 30/1/2025 | 73,06 | 73,20 | +0,41% | 72,50 | 73,39 | 73,01 | 72,91 | 73,20 | 1.224 | 35.455.286 |
| 29/1/2025 | 73,96 | 72,90 | -1,43% | 72,50 | 73,96 | 72,87 | 72,90 | 72,95 | 1.258 | 43.832.476 |
| 28/1/2025 | 74,20 | 73,96 | -0,05% | 72,93 | 74,63 | 73,55 | 73,15 | 73,96 | 1.190 | 46.110.740 |
| 27/1/2025 | 74,44 | 74,00 | -0,92% | 74,00 | 74,86 | 74,28 | 74,00 | 74,14 | 999 | 23.078.810 |
| 24/1/2025 | 75,42 | 74,69 | -0,97% | 74,11 | 75,42 | 74,60 | 74,59 | 74,69 | 1.229 | 44.584.147 |
| 23/1/2025 | 75,20 | 75,42 | +0,29% | 75,09 | 75,53 | 75,26 | 75,12 | 75,42 | 572 | 21.286.276 |
| 22/1/2025 | 76,12 | 75,20 | -1,21% | 75,20 | 76,12 | 75,76 | 75,20 | 75,23 | 1.037 | 28.661.937 |
| 21/1/2025 | 75,99 | 76,12 | +0,74% | 75,90 | 76,37 | 76,03 | 75,96 | 76,12 | 1.562 | 35.210.083 |
| 20/1/2025 | 75,15 | 75,56 | +0,53% | 75,14 | 75,98 | 75,51 | 75,56 | 75,60 | 577 | 30.032.697 |
| 17/1/2025 | 75,81 | 75,16 | -1,11% | 74,51 | 77,05 | 75,19 | 75,16 | 75,99 | 1.618 | 74.027.571 |
| 16/1/2025 | 75,29 | 76,00 | +1,24% | 75,02 | 76,44 | 75,71 | 75,87 | 76,00 | 1.349 | 28.976.918 |
| 15/1/2025 | 75,30 | 75,07 | -0,23% | 75,02 | 76,49 | 75,43 | 75,07 | 75,25 | 1.055 | 65.294.195 |
| 14/1/2025 | 75,65 | 75,24 | -0,53% | 75,02 | 76,18 | 75,42 | 75,11 | 75,24 | 704 | 30.562.887 |
| 13/1/2025 | 75,56 | 75,64 | -1,07% | 75,56 | 76,45 | 75,90 | 75,64 | 75,81 | 590 | 25.679.067 |
| 10/1/2025 | 77,25 | 76,46 | -0,95% | 75,55 | 77,25 | 75,92 | 75,93 | 76,46 | 2.707 | 48.234.159 |
| 9/1/2025 | 79,34 | 77,19 | -1,79% | 76,32 | 79,63 | 77,30 | 76,74 | 77,19 | 1.444 | 68.122.076 |
| 8/1/2025 | 79,07 | 78,60 | -0,59% | 78,20 | 82,96 | 79,17 | 78,35 | 78,60 | 958 | 90.714.417 |
| 7/1/2025 | 80,14 | 79,07 | -0,34% | 78,50 | 83,35 | 79,87 | 79,07 | 79,12 | 1.223 | 61.114.446 |
| 6/1/2025 | 79,71 | 79,34 | -0,46% | 79,11 | 80,26 | 79,76 | 79,11 | 80,24 | 1.073 | 30.270.710 |
| 3/1/2025 | 79,54 | 79,71 | +0,19% | 78,59 | 81,00 | 79,68 | 78,59 | 79,71 | 783 | 44.286.615 |
| 2/1/2025 | 78,70 | 79,56 | -0,91% | 78,00 | 79,60 | 78,75 | 78,86 | 79,56 | 583 | 28.739.451 |
| 30/12/2024 | 80,03 | 80,29 | +1,34% | 79,32 | 81,99 | 80,06 | 80,19 | 80,29 | 1.093 | 29.312.153 |
| 27/12/2024 | 77,98 | 79,23 | +1,80% | 77,80 | 80,39 | 79,17 | 79,23 | 79,60 | 1.477 | 63.395.971 |
| 26/12/2024 | 76,48 | 77,83 | +1,77% | 76,45 | 79,98 | 78,00 | 77,65 | 77,83 | 663 | 40.993.486 |
| 23/12/2024 | 74,60 | 76,48 | +2,52% | 74,25 | 76,58 | 75,72 | 75,51 | 76,47 | 2.359 | 84.952.407 |
| 20/12/2024 | 72,47 | 74,60 | +2,94% | 72,47 | 75,57 | 74,13 | 74,60 | 75,04 | 1.266 | 48.929.077 |
| 19/12/2024 | 74,01 | 72,47 | -1,74% | 71,34 | 74,43 | 72,41 | 71,58 | 72,47 | 5.381 | 95.552.597 |
| 18/12/2024 | 74,58 | 73,75 | -0,14% | 73,24 | 74,58 | 73,77 | 73,75 | 74,19 | 1.798 | 51.941.682 |
| 17/12/2024 | 73,86 | 73,85 | -0,01% | 72,61 | 75,20 | 73,91 | 73,85 | 74,30 | 3.446 | 112.424.788 |
| 16/12/2024 | 73,70 | 73,86 | +0,01% | 72,90 | 74,72 | 73,99 | 73,51 | 73,86 | 891 | 44.278.050 |
| 13/12/2024 | 74,59 | 73,85 | -0,74% | 72,91 | 74,65 | 73,62 | 73,60 | 73,85 | 2.719 | 125.707.154 |
| 12/12/2024 | 73,50 | 74,40 | +0,54% | 73,00 | 74,41 | 73,61 | 74,01 | 74,40 | 762 | 59.451.091 |
| 11/12/2024 | 73,33 | 74,00 | +0,94% | 72,85 | 74,00 | 73,39 | 73,79 | 74,00 | 823 | 65.977.726 |
| 10/12/2024 | 75,10 | 73,31 | -2,38% | 73,01 | 75,10 | 73,85 | 73,31 | 73,44 | 3.886 | 124.026.342 |
| 9/12/2024 | 75,50 | 75,10 | -0,60% | 74,28 | 75,96 | 75,22 | 75,10 | 75,40 | 1.393 | 63.019.516 |
| 6/12/2024 | 75,46 | 75,55 | +0,12% | 75,46 | 76,58 | 75,92 | 75,55 | 75,60 | 1.405 | 92.942.983 |
| 5/12/2024 | 77,06 | 75,46 | -2,08% | 75,03 | 77,37 | 75,96 | 75,45 | 75,62 | 1.234 | 60.064.012 |
| 4/12/2024 | 78,95 | 77,06 | -2,46% | 77,01 | 78,95 | 77,79 | 77,06 | 77,32 | 2.703 | 92.727.406 |
| 3/12/2024 | 80,81 | 79,00 | -2,41% | 78,40 | 80,95 | 79,45 | 78,54 | 79,00 | 1.364 | 60.448.537 |
| 2/12/2024 | 82,81 | 80,95 | -2,23% | 80,79 | 83,50 | 82,67 | 80,95 | 81,28 | 1.336 | 179.357.068 |
| 29/11/2024 | 83,88 | 82,80 | -1,18% | 82,61 | 84,08 | 83,09 | 82,80 | 82,89 | 1.058 | 43.872.634 |
| 28/11/2024 | 85,33 | 83,79 | -1,35% | 83,70 | 85,45 | 84,13 | 83,75 | 83,79 | 942 | 41.792.259 |
| 27/11/2024 | 85,28 | 84,94 | -0,40% | 84,81 | 85,50 | 85,21 | 84,82 | 84,96 | 524 | 33.591.787 |
| 26/11/2024 | 85,58 | 85,28 | -0,33% | 84,71 | 86,10 | 85,33 | 85,09 | 85,29 | 931 | 40.304.370 |
| 25/11/2024 | 85,05 | 85,56 | +0,60% | 84,48 | 85,57 | 85,02 | 85,26 | 85,56 | 955 | 38.432.097 |
| 22/11/2024 | 84,10 | 85,05 | +0,87% | 84,10 | 85,05 | 84,69 | 84,60 | 85,05 | 2.269 | 76.278.626 |
| 21/11/2024 | 84,00 | 84,32 | +0,32% | 84,00 | 84,88 | 84,20 | 84,32 | 84,33 | 597 | 32.628.257 |
| 19/11/2024 | 84,66 | 84,05 | -0,72% | 84,00 | 84,83 | 84,28 | 84,10 | 84,82 | 1.796 | 84.457.661 |
| 18/11/2024 | 84,30 | 84,66 | +0,43% | 83,68 | 84,94 | 84,14 | 84,43 | 84,65 | 1.662 | 104.065.677 |
| 14/11/2024 | 85,27 | 84,30 | -0,14% | 84,21 | 85,32 | 84,58 | 84,30 | 84,53 | 1.343 | 47.528.055 |
| 13/11/2024 | 85,00 | 84,42 | -0,75% | 84,30 | 85,67 | 84,80 | 84,42 | 84,85 | 1.012 | 104.823.658 |
| 12/11/2024 | 85,70 | 85,06 | -1,38% | 85,00 | 86,22 | 85,62 | 85,06 | 85,33 | 1.604 | 122.112.375 |
| 11/11/2024 | 86,90 | 86,25 | -0,75% | 85,85 | 86,90 | 86,34 | 86,25 | 86,46 | 1.289 | 90.268.876 |
| 8/11/2024 | 84,60 | 86,90 | +2,54% | 84,60 | 86,90 | 85,52 | 85,50 | 86,86 | 877 | 90.866.775 |
| 7/11/2024 | 84,75 | 84,75 | -0,02% | 84,33 | 85,45 | 84,95 | 84,75 | 85,44 | 3.555 | 105.815.304 |
| 6/11/2024 | 84,97 | 84,77 | -0,26% | 84,27 | 85,00 | 84,82 | 84,77 | 85,00 | 941 | 86.489.345 |
| 5/11/2024 | 84,27 | 84,99 | +0,85% | 84,01 | 84,99 | 84,51 | 84,30 | 84,99 | 1.111 | 100.894.819 |
| 4/11/2024 | 84,89 | 84,27 | -0,80% | 84,01 | 85,49 | 84,46 | 84,26 | 84,45 | 2.238 | 120.177.677 |
| 1/11/2024 | 87,58 | 84,95 | -2,94% | 84,87 | 88,20 | 86,73 | 84,92 | 85,00 | 2.264 | 324.882.926 |
| 31/10/2024 | 86,83 | 87,52 | +0,55% | 86,16 | 88,84 | 87,56 | 87,52 | 87,75 | 999 | 106.135.894 |
| 30/10/2024 | 86,50 | 87,04 | +1,29% | 86,06 | 87,07 | 86,78 | 86,86 | 87,04 | 1.141 | 79.123.820 |
| 29/10/2024 | 85,50 | 85,93 | +0,44% | 85,50 | 86,23 | 85,93 | 85,93 | 86,04 | 2.161 | 56.121.259 |
| 28/10/2024 | 85,21 | 85,55 | +0,65% | 84,66 | 85,55 | 85,09 | 85,54 | 85,60 | 2.524 | 122.581.772 |
| 25/10/2024 | 86,00 | 85,00 | -1,54% | 84,88 | 86,27 | 85,28 | 85,00 | 85,01 | 1.369 | 76.477.758 |
| 24/10/2024 | 87,50 | 86,33 | -1,34% | 85,50 | 87,87 | 86,01 | 86,05 | 86,33 | 1.292 | 109.914.177 |
| 23/10/2024 | 88,00 | 87,50 | -0,57% | 87,48 | 88,49 | 87,68 | 87,48 | 87,77 | 472 | 39.021.410 |
| 22/10/2024 | 88,77 | 88,00 | +0,51% | 87,61 | 88,77 | 87,97 | 88,00 | 88,03 | 1.022 | 59.333.157 |
| 21/10/2024 | 87,70 | 87,55 | -0,40% | 87,25 | 88,72 | 87,94 | 87,55 | 88,39 | 828 | 72.565.435 |
| 18/10/2024 | 88,20 | 87,90 | -0,24% | 87,00 | 88,20 | 87,85 | 87,76 | 87,90 | 646 | 333.811.959 |
| 17/10/2024 | 87,40 | 88,11 | +0,81% | 86,70 | 88,39 | 88,00 | 88,11 | 88,22 | 1.268 | 360.800.251 |
| 16/10/2024 | 87,10 | 87,40 | +0,47% | 86,58 | 88,52 | 87,25 | 87,11 | 87,40 | 3.598 | 255.745.793 |
| 15/10/2024 | 85,54 | 86,99 | +1,22% | 85,54 | 87,23 | 86,62 | 86,75 | 87,13 | 2.670 | 112.810.653 |
| 14/10/2024 | 84,55 | 85,94 | +1,62% | 84,40 | 85,96 | 85,20 | 85,45 | 85,94 | 900 | 54.036.910 |
| 11/10/2024 | 84,60 | 84,57 | -0,22% | 84,00 | 84,81 | 84,36 | 84,76 | 84,79 | 1.479 | 61.001.173 |
| 10/10/2024 | 84,90 | 84,76 | -1,32% | 84,50 | 85,71 | 84,82 | 84,67 | 84,76 | 2.512 | 57.537.908 |
| 9/10/2024 | 85,89 | 85,89 | 0,00% | 84,91 | 86,36 | 85,18 | 85,10 | 85,89 | 1.452 | 68.876.562 |
| 8/10/2024 | 86,01 | 85,89 | -0,14% | 85,37 | 86,50 | 85,90 | 85,88 | 85,89 | 2.931 | 72.194.774 |
| 7/10/2024 | 85,59 | 86,01 | +0,43% | 85,50 | 86,51 | 85,99 | 85,95 | 86,01 | 948 | 43.332.847 |
| 4/10/2024 | 85,75 | 85,64 | -0,45% | 85,31 | 86,71 | 85,82 | 85,48 | 85,64 | 1.518 | 97.125.433 |
| 3/10/2024 | 85,46 | 86,03 | +0,62% | 85,46 | 86,98 | 86,17 | 85,86 | 86,04 | 945 | 79.182.151 |
| 2/10/2024 | 86,64 | 85,50 | -1,32% | 85,20 | 86,68 | 85,65 | 85,50 | 85,64 | 1.566 | 54.931.282 |
| 1/10/2024 | 87,02 | 86,64 | -1,15% | 85,64 | 87,18 | 86,09 | 85,65 | 86,64 | 5.430 | 91.224.436 |
| 30/9/2024 | 87,35 | 87,65 | +0,19% | 87,35 | 88,10 | 87,81 | 87,59 | 87,65 | 458 | 43.844.879 |
| 26/9/2024 | 87,55 | 87,48 | +0,32% | 86,65 | 87,59 | 87,15 | 87,04 | 87,48 | 1.637 | 54.715.581 |
| 25/9/2024 | 87,86 | 87,20 | -0,95% | 86,50 | 88,28 | 87,33 | 87,20 | 87,25 | 1.239 | 54.016.171 |
| 24/9/2024 | 87,45 | 88,04 | +0,28% | 87,41 | 89,00 | 88,50 | 88,04 | 88,11 | 1.678 | 207.675.533 |
| 23/9/2024 | 87,92 | 87,79 | -0,19% | 87,41 | 87,94 | 87,69 | 87,78 | 87,80 | 1.414 | 68.481.448 |
| 20/9/2024 | 87,92 | 87,96 | +0,03% | 87,52 | 87,99 | 87,79 | 87,80 | 87,96 | 590 | 43.334.605 |
| 19/9/2024 | 88,19 | 87,93 | -0,19% | 87,52 | 88,28 | 87,77 | 87,92 | 87,93 | 1.106 | 68.929.717 |
| 18/9/2024 | 87,50 | 88,10 | +0,69% | 87,50 | 88,50 | 87,98 | 87,99 | 88,10 | 2.403 | 74.577.730 |
| 17/9/2024 | 87,54 | 87,50 | -0,02% | 87,25 | 87,79 | 87,47 | 87,51 | 87,65 | 2.019 | 61.436.531 |
| 16/9/2024 | 88,03 | 87,52 | -0,58% | 87,36 | 88,62 | 87,94 | 87,50 | 87,52 | 2.153 | 106.795.937 |
| 13/9/2024 | 88,37 | 88,03 | +0,18% | 87,62 | 88,69 | 88,11 | 88,03 | 88,04 | 2.536 | 77.127.845 |
| 12/9/2024 | 88,55 | 87,87 | -0,89% | 87,87 | 88,80 | 88,32 | 87,81 | 87,87 | 1.192 | 62.464.099 |
| 11/9/2024 | 88,85 | 88,66 | -0,15% | 88,55 | 89,11 | 88,76 | 88,66 | 88,70 | 616 | 40.645.112 |
| 10/9/2024 | 89,18 | 88,79 | +0,16% | 88,55 | 89,18 | 88,70 | 88,69 | 88,79 | 1.524 | 40.909.227 |
| 9/9/2024 | 88,92 | 88,65 | -0,30% | 88,55 | 89,28 | 88,78 | 88,65 | 88,94 | 3.540 | 80.293.758 |
| 6/9/2024 | 88,94 | 88,92 | -0,03% | 88,52 | 89,27 | 88,80 | 88,85 | 88,92 | 1.395 | 53.453.101 |
| 5/9/2024 | 88,99 | 88,95 | +0,24% | 88,56 | 89,64 | 88,84 | 88,90 | 88,95 | 768 | 47.690.700 |
| 4/9/2024 | 88,95 | 88,74 | -0,15% | 88,50 | 88,99 | 88,69 | 88,66 | 88,75 | 925 | 49.269.571 |
| 3/9/2024 | 88,99 | 88,87 | -0,15% | 88,23 | 89,00 | 88,38 | 88,75 | 88,87 | 1.098 | 53.101.777 |
| 2/9/2024 | 89,00 | 89,00 | -0,61% | 88,65 | 89,52 | 89,01 | 88,98 | 89,00 | 3.384 | 77.628.147 |
| 30/8/2024 | 89,85 | 89,55 | +0,15% | 89,44 | 90,02 | 89,77 | 89,55 | 89,76 | 2.052 | 57.732.834 |
| 29/8/2024 | 89,49 | 89,42 | -0,13% | 89,21 | 89,70 | 89,47 | 89,50 | 89,77 | 684 | 40.764.990 |
| 28/8/2024 | 89,93 | 89,54 | -0,49% | 89,20 | 90,05 | 89,47 | 89,54 | 89,55 | 1.431 | 59.948.256 |
| 27/8/2024 | 89,93 | 89,98 | +0,08% | 89,55 | 90,19 | 89,86 | 89,55 | 89,98 | 2.004 | 33.518.256 |
| 26/8/2024 | 89,62 | 89,91 | +0,35% | 89,49 | 90,10 | 89,80 | 89,91 | 89,93 | 1.508 | 70.523.967 |
| 23/8/2024 | 89,33 | 89,60 | +0,52% | 89,22 | 89,91 | 89,53 | 89,53 | 89,60 | 1.579 | 44.581.018 |
| 22/8/2024 | 88,96 | 89,14 | +0,20% | 88,96 | 89,45 | 89,09 | 88,97 | 89,15 | 638 | 33.907.925 |
| 21/8/2024 | 89,00 | 88,96 | -0,04% | 88,86 | 89,23 | 89,07 | 88,96 | 89,00 | 738 | 35.479.996 |
| 20/8/2024 | 89,10 | 89,00 | 0,00% | 88,25 | 89,18 | 88,58 | 88,99 | 89,03 | 1.204 | 88.608.583 |
| 19/8/2024 | 89,17 | 89,00 | -0,19% | 88,80 | 89,25 | 89,09 | 89,00 | 89,01 | 900 | 67.786.090 |
| 16/8/2024 | 88,80 | 89,17 | +0,42% | 88,55 | 89,23 | 88,78 | 88,90 | 89,17 | 4.501 | 126.761.467 |
| 15/8/2024 | 89,04 | 88,80 | -0,28% | 88,54 | 89,24 | 88,81 | 88,69 | 88,80 | 3.760 | 121.808.999 |
| 14/8/2024 | 89,10 | 89,05 | +0,06% | 88,65 | 89,10 | 88,97 | 89,04 | 89,05 | 1.086 | 37.245.458 |
| 13/8/2024 | 88,35 | 89,00 | +0,80% | 87,99 | 89,10 | 88,03 | 89,00 | 89,02 | 3.048 | 843.412.463 |
| 12/8/2024 | 88,34 | 88,29 | +0,01% | 88,00 | 88,69 | 88,16 | 88,25 | 88,29 | 1.856 | 142.011.843 |
| 9/8/2024 | 88,37 | 88,28 | -0,05% | 87,85 | 88,74 | 88,12 | 88,28 | 88,29 | 1.879 | 94.802.049 |
| 8/8/2024 | 88,03 | 88,32 | +0,25% | 87,97 | 88,57 | 88,15 | 88,30 | 88,32 | 2.996 | 133.843.635 |
| 7/8/2024 | 88,79 | 88,10 | -0,78% | 88,00 | 89,10 | 88,24 | 88,07 | 88,10 | 1.557 | 150.959.934 |
| 6/8/2024 | 88,94 | 88,79 | -0,17% | 88,00 | 89,43 | 88,45 | 88,78 | 88,79 | 1.789 | 129.239.687 |
| 5/8/2024 | 88,21 | 88,94 | -0,20% | 88,00 | 89,48 | 88,59 | 88,76 | 88,94 | 2.472 | 107.597.529 |
| 2/8/2024 | 89,02 | 89,12 | +0,42% | 88,74 | 89,48 | 88,95 | 89,02 | 89,12 | 1.689 | 97.797.556 |
| 1/8/2024 | 89,29 | 88,75 | -2,11% | 87,50 | 89,88 | 88,51 | 88,75 | 89,01 | 5.716 | 490.163.106 |
| 31/7/2024 | 90,92 | 90,66 | -0,32% | 90,63 | 91,30 | 90,73 | 90,66 | 90,73 | 1.781 | 104.782.029 |
| 30/7/2024 | 90,80 | 90,95 | +0,17% | 90,70 | 91,49 | 90,90 | 90,93 | 90,95 | 915 | 107.157.785 |
| 29/7/2024 | 90,98 | 90,80 | -0,21% | 90,70 | 91,26 | 90,86 | 90,70 | 90,80 | 2.981 | 88.835.804 |
| 26/7/2024 | 91,40 | 90,99 | -0,07% | 90,61 | 91,40 | 91,01 | 90,99 | 91,31 | 1.619 | 111.714.099 |
| 25/7/2024 | 91,00 | 91,05 | +0,17% | 90,57 | 91,43 | 90,91 | 91,05 | 91,21 | 1.008 | 100.815.961 |
| 24/7/2024 | 91,49 | 90,90 | -0,64% | 90,50 | 91,65 | 91,01 | 90,90 | 91,02 | 1.249 | 175.447.675 |
| 23/7/2024 | 91,32 | 91,49 | +0,22% | 90,99 | 91,65 | 91,33 | 91,10 | 91,48 | 1.093 | 261.762.046 |
| 22/7/2024 | 91,20 | 91,29 | -0,01% | 90,52 | 91,65 | 91,35 | 91,29 | 91,48 | 3.190 | 219.957.580 |
| 19/7/2024 | 90,62 | 91,30 | +0,96% | 90,60 | 91,30 | 90,87 | 91,05 | 91,30 | 955 | 82.818.128 |
| 18/7/2024 | 90,69 | 90,43 | -0,14% | 90,30 | 90,76 | 90,46 | 90,43 | 90,45 | 1.953 | 103.924.978 |
| 17/7/2024 | 91,59 | 90,56 | -1,12% | 90,05 | 91,98 | 90,39 | 90,56 | 90,57 | 6.069 | 428.392.404 |
| 16/7/2024 | 91,41 | 91,59 | +0,31% | 91,00 | 92,00 | 91,46 | 91,45 | 91,58 | 1.944 | 112.958.108 |
| 15/7/2024 | 91,22 | 91,31 | -0,10% | 91,00 | 91,70 | 91,26 | 91,30 | 91,31 | 3.127 | 131.779.500 |
| 12/7/2024 | 90,92 | 91,40 | +0,62% | 90,89 | 91,70 | 91,17 | 91,40 | 91,41 | 1.479 | 118.078.121 |
| 11/7/2024 | 91,40 | 90,84 | -0,45% | 90,75 | 91,50 | 91,03 | 90,83 | 90,85 | 625 | 68.555.794 |
| 10/7/2024 | 91,34 | 91,25 | +0,09% | 90,91 | 91,73 | 91,13 | 90,92 | 91,25 | 1.629 | 73.756.693 |
| 9/7/2024 | 91,81 | 91,17 | +0,13% | 90,89 | 91,97 | 91,22 | 91,04 | 91,17 | 661 | 71.529.170 |
| 8/7/2024 | 91,95 | 91,05 | -0,96% | 91,04 | 92,24 | 91,71 | 91,05 | 91,58 | 3.838 | 94.586.492 |
| 5/7/2024 | 91,19 | 91,93 | +0,98% | 90,82 | 92,25 | 91,13 | 91,30 | 91,93 | 1.956 | 74.745.741 |
| 4/7/2024 | 90,90 | 91,04 | +0,04% | 90,40 | 91,22 | 90,71 | 90,85 | 91,04 | 1.597 | 368.887.967 |
| 3/7/2024 | 91,00 | 91,00 | +0,40% | 90,30 | 91,00 | 90,67 | 90,84 | 91,00 | 1.087 | 70.308.408 |
| 2/7/2024 | 90,93 | 90,64 | -0,32% | 90,50 | 91,09 | 90,80 | 90,64 | 90,91 | 1.282 | 51.096.405 |
| 1/7/2024 | 91,49 | 90,93 | -1,16% | 90,54 | 91,50 | 91,08 | 90,90 | 90,93 | 4.327 | 129.251.616 |
| 28/6/2024 | 92,11 | 92,00 | +0,55% | 91,63 | 92,11 | 91,89 | 92,00 | 92,02 | 2.701 | 133.150.174 |
| 27/6/2024 | 91,79 | 91,50 | +0,18% | 91,30 | 92,11 | 91,54 | 91,49 | 91,50 | 1.730 | 138.954.295 |
| 26/6/2024 | 91,24 | 91,34 | +0,13% | 91,23 | 91,65 | 91,38 | 91,34 | 91,43 | 1.254 | 96.101.685 |
| 25/6/2024 | 91,65 | 91,22 | -0,48% | 91,14 | 91,89 | 91,48 | 91,22 | 91,55 | 3.130 | 128.841.354 |
| 24/6/2024 | 92,15 | 91,66 | -0,57% | 91,11 | 92,60 | 91,91 | 91,66 | 91,79 | 2.895 | 128.188.526 |
| 21/6/2024 | 91,63 | 92,19 | +0,61% | 91,58 | 92,29 | 91,80 | 91,70 | 92,19 | 1.460 | 104.221.035 |
| 20/6/2024 | 92,19 | 91,63 | -0,29% | 91,50 | 92,34 | 91,76 | 91,63 | 92,10 | 1.022 | 95.845.321 |
| 19/6/2024 | 92,35 | 91,90 | +0,16% | 91,50 | 92,35 | 91,83 | 91,82 | 91,90 | 711 | 85.403.453 |
| 18/6/2024 | 92,16 | 91,75 | -0,24% | 91,02 | 92,75 | 92,07 | 91,75 | 91,89 | 3.625 | 178.888.264 |
| 17/6/2024 | 92,28 | 91,97 | -0,37% | 91,90 | 92,37 | 92,17 | 91,97 | 92,37 | 1.659 | 93.032.567 |
| 14/6/2024 | 91,12 | 92,31 | +1,31% | 91,12 | 92,39 | 91,68 | 92,19 | 92,31 | 3.151 | 95.980.900 |
| 13/6/2024 | 91,56 | 91,12 | -0,48% | 90,93 | 92,10 | 91,20 | 91,12 | 91,30 | 1.643 | 63.746.029 |
| 12/6/2024 | 92,59 | 91,56 | -1,07% | 91,56 | 93,22 | 92,12 | 91,56 | 91,80 | 797 | 76.501.194 |
| 11/6/2024 | 92,50 | 92,55 | +0,05% | 92,11 | 92,91 | 92,47 | 92,14 | 92,55 | 1.272 | 38.702.503 |
| 10/6/2024 | 92,42 | 92,50 | +0,52% | 92,39 | 93,75 | 93,20 | 92,50 | 92,88 | 1.904 | 112.287.602 |
| 7/6/2024 | 93,70 | 92,02 | -1,78% | 91,54 | 93,94 | 92,27 | 92,02 | 92,17 | 5.621 | 221.647.287 |
| 6/6/2024 | 93,63 | 93,69 | -0,22% | 92,29 | 94,19 | 93,01 | 93,30 | 93,69 | 4.954 | 265.065.958 |
| 5/6/2024 | 94,99 | 93,90 | -1,15% | 93,20 | 94,99 | 93,80 | 93,90 | 94,12 | 3.123 | 211.992.241 |
| 4/6/2024 | 94,97 | 94,99 | +0,02% | 94,56 | 95,22 | 94,83 | 94,90 | 94,99 | 797 | 59.677.384 |
| 3/6/2024 | 94,60 | 94,97 | -0,53% | 94,60 | 95,24 | 94,96 | 94,95 | 94,97 | 3.686 | 99.142.405 |
| 31/5/2024 | 95,41 | 95,48 | +0,33% | 95,30 | 95,50 | 95,35 | 95,41 | 95,50 | 3.832 | 122.191.849 |
| 29/5/2024 | 95,52 | 95,17 | -0,16% | 94,61 | 95,56 | 94,99 | 95,16 | 95,17 | 4.448 | 165.507.888 |
| 28/5/2024 | 95,45 | 95,32 | -0,14% | 95,32 | 96,01 | 95,52 | 95,32 | 95,40 | 1.806 | 61.593.166 |
| 27/5/2024 | 95,94 | 95,45 | -0,43% | 95,41 | 96,06 | 95,62 | 95,45 | 95,48 | 3.414 | 143.126.738 |
| 24/5/2024 | 96,00 | 95,86 | +0,06% | 95,07 | 96,00 | 95,63 | 95,68 | 95,86 | 3.884 | 421.710.959 |
| 23/5/2024 | 96,00 | 95,80 | -0,21% | 95,75 | 96,08 | 95,91 | 95,79 | 95,80 | 890 | 78.949.387 |
| 22/5/2024 | 96,05 | 96,00 | +0,05% | 95,81 | 96,07 | 95,93 | 96,00 | 96,06 | 1.204 | 96.077.915 |
| 21/5/2024 | 96,30 | 95,95 | -0,09% | 95,67 | 96,59 | 96,02 | 95,95 | 95,99 | 1.311 | 73.552.959 |
| 20/5/2024 | 96,55 | 96,04 | -0,47% | 95,77 | 96,60 | 96,24 | 96,04 | 96,52 | 4.707 | 120.657.339 |
| 17/5/2024 | 95,99 | 96,49 | +0,76% | 95,76 | 96,49 | 96,00 | 96,33 | 96,49 | 3.197 | 61.718.912 |
| 16/5/2024 | 95,96 | 95,76 | -0,01% | 95,46 | 95,98 | 95,82 | 95,60 | 95,76 | 769 | 58.749.397 |
| 15/5/2024 | 95,92 | 95,77 | +0,05% | 95,66 | 96,17 | 95,92 | 95,77 | 95,92 | 1.865 | 60.624.126 |
| 14/5/2024 | 95,98 | 95,72 | -0,29% | 95,72 | 96,36 | 96,02 | 95,72 | 95,90 | 1.647 | 63.758.620 |
| 13/5/2024 | 96,29 | 96,00 | -0,30% | 96,00 | 96,79 | 96,32 | 95,98 | 96,00 | 2.362 | 94.574.943 |
| 10/5/2024 | 96,41 | 96,29 | -0,01% | 96,01 | 96,73 | 96,45 | 96,25 | 96,29 | 4.380 | 107.283.143 |
| 9/5/2024 | 96,51 | 96,30 | -0,40% | 96,07 | 96,74 | 96,52 | 96,30 | 96,41 | 965 | 114.209.277 |
| 8/5/2024 | 96,89 | 96,69 | -0,21% | 96,47 | 96,90 | 96,72 | 96,69 | 96,77 | 2.300 | 106.092.558 |
| 7/5/2024 | 96,88 | 96,89 | +0,30% | 96,40 | 96,96 | 96,69 | 96,54 | 96,89 | 1.882 | 77.184.998 |
| 6/5/2024 | 96,70 | 96,60 | -0,10% | 96,50 | 98,48 | 96,92 | 96,60 | 96,88 | 3.886 | 129.807.394 |
| 3/5/2024 | 95,10 | 96,70 | +2,06% | 95,10 | 97,10 | 96,78 | 96,28 | 96,70 | 1.459 | 412.934.991 |
| 2/5/2024 | 94,90 | 94,75 | -0,38% | 94,21 | 94,90 | 94,57 | 94,32 | 94,75 | 3.274 | 93.108.700 |
| 30/4/2024 | 94,83 | 95,11 | +0,30% | 94,49 | 95,26 | 94,98 | 94,89 | 95,14 | 1.763 | 289.984.039 |
| 29/4/2024 | 95,02 | 94,83 | -0,20% | 94,17 | 95,02 | 94,77 | 94,83 | 94,84 | 2.623 | 119.867.454 |
| 26/4/2024 | 94,20 | 95,02 | +0,88% | 94,20 | 95,29 | 94,88 | 94,87 | 95,03 | 1.180 | 141.750.406 |
| 25/4/2024 | 93,99 | 94,19 | +0,20% | 93,74 | 94,22 | 94,02 | 94,05 | 94,20 | 883 | 69.749.038 |
| 24/4/2024 | 93,86 | 94,00 | -0,48% | 93,24 | 94,36 | 93,79 | 94,00 | 94,03 | 2.404 | 88.594.581 |
| 23/4/2024 | 94,93 | 94,45 | -0,32% | 94,00 | 94,99 | 94,38 | 94,20 | 94,45 | 1.008 | 72.033.617 |
| 22/4/2024 | 94,30 | 94,75 | +0,48% | 94,00 | 94,96 | 94,55 | 94,38 | 94,75 | 3.872 | 86.534.711 |
| 19/4/2024 | 94,18 | 94,30 | +0,13% | 93,82 | 94,85 | 94,21 | 94,05 | 94,30 | 1.877 | 53.379.604 |