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.
TGAR11 - FII TG ATIVO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 88,50 | 88,60 | +0,28% | 88,05 | 88,99 | 88,39 | 88,35 | 88,60 | 4.665 | 260.747.593 |
| 16/4/2025 | 88,50 | 88,35 | +0,26% | 87,51 | 89,40 | 88,42 | 88,20 | 88,36 | 5.866 | 426.131.248 |
| 15/4/2025 | 87,59 | 88,12 | +0,94% | 87,42 | 89,64 | 88,58 | 88,12 | 88,45 | 4.905 | 384.940.801 |
| 14/4/2025 | 87,25 | 87,30 | +0,06% | 86,99 | 88,09 | 87,45 | 87,30 | 87,65 | 8.200 | 337.117.807 |
| 11/4/2025 | 86,52 | 87,25 | +0,87% | 85,97 | 87,25 | 86,52 | 86,96 | 87,25 | 8.424 | 337.654.810 |
| 10/4/2025 | 85,86 | 86,50 | +0,75% | 85,53 | 86,50 | 86,05 | 86,20 | 86,50 | 6.051 | 319.876.023 |
| 9/4/2025 | 86,05 | 85,86 | -0,63% | 85,20 | 86,39 | 85,66 | 85,86 | 86,30 | 5.012 | 394.576.053 |
| 8/4/2025 | 85,10 | 86,40 | +1,43% | 84,90 | 86,40 | 85,96 | 85,83 | 86,40 | 7.545 | 454.897.022 |
| 7/4/2025 | 87,09 | 85,18 | -2,73% | 84,09 | 87,10 | 85,42 | 85,18 | 85,65 | 9.334 | 659.856.182 |
| 4/4/2025 | 89,70 | 87,57 | -1,88% | 86,45 | 89,70 | 87,24 | 87,13 | 87,57 | 8.418 | 402.853.185 |
| 3/4/2025 | 89,74 | 89,25 | -1,23% | 88,91 | 90,59 | 89,46 | 89,23 | 89,25 | 7.989 | 409.006.119 |
| 2/4/2025 | 88,73 | 90,36 | +2,92% | 87,50 | 90,36 | 89,32 | 90,35 | 90,36 | 7.668 | 1.006.449.201 |
| 1/4/2025 | 89,70 | 87,80 | -4,36% | 87,80 | 89,91 | 88,57 | 87,80 | 88,42 | 10.077 | 1.124.148.386 |
| 31/3/2025 | 92,43 | 91,80 | -0,49% | 91,80 | 93,10 | 92,11 | 91,80 | 91,90 | 7.122 | 643.574.797 |
| 28/3/2025 | 91,50 | 92,25 | +0,82% | 91,20 | 92,28 | 91,77 | 92,03 | 92,25 | 7.730 | 455.844.127 |
| 27/3/2025 | 91,31 | 91,50 | -0,05% | 90,80 | 91,65 | 91,23 | 91,35 | 91,51 | 8.470 | 551.013.208 |
| 26/3/2025 | 92,10 | 91,55 | -0,60% | 91,15 | 92,43 | 91,48 | 91,18 | 91,55 | 8.762 | 476.437.399 |
| 25/3/2025 | 91,07 | 92,10 | +1,20% | 91,07 | 92,15 | 91,58 | 91,69 | 92,10 | 14.769 | 562.234.107 |
| 24/3/2025 | 93,06 | 91,01 | -2,16% | 91,01 | 93,50 | 92,27 | 91,01 | 91,96 | 12.548 | 562.390.434 |
| 21/3/2025 | 92,90 | 93,02 | +0,13% | 92,00 | 93,90 | 92,88 | 92,89 | 93,08 | 14.072 | 685.279.320 |
| 20/3/2025 | 90,40 | 92,90 | +2,65% | 89,99 | 94,83 | 92,66 | 92,19 | 92,90 | 12.904 | 1.293.422.348 |
| 19/3/2025 | 86,26 | 90,50 | +5,70% | 86,06 | 91,05 | 88,16 | 90,24 | 90,50 | 11.140 | 787.613.258 |
| 18/3/2025 | 85,00 | 85,62 | +1,04% | 84,73 | 86,49 | 85,51 | 85,60 | 85,62 | 8.500 | 654.624.813 |
| 17/3/2025 | 83,46 | 84,74 | +1,53% | 83,46 | 85,21 | 84,46 | 84,51 | 84,74 | 6.713 | 428.010.608 |
| 14/3/2025 | 81,59 | 83,46 | +3,18% | 81,03 | 83,46 | 82,63 | 83,45 | 83,46 | 7.759 | 512.807.384 |
| 13/3/2025 | 80,80 | 80,89 | +0,11% | 80,30 | 81,05 | 80,78 | 80,80 | 80,89 | 7.919 | 416.528.935 |
| 12/3/2025 | 80,77 | 80,80 | +0,37% | 79,82 | 80,87 | 80,44 | 80,59 | 80,80 | 3.783 | 274.773.440 |
| 11/3/2025 | 80,23 | 80,50 | +1,26% | 79,96 | 80,87 | 80,52 | 80,45 | 80,50 | 7.708 | 426.809.405 |
| 10/3/2025 | 79,95 | 79,50 | -0,38% | 79,06 | 80,62 | 79,71 | 79,47 | 79,50 | 7.309 | 445.440.274 |
| 7/3/2025 | 77,46 | 79,80 | +3,05% | 77,46 | 79,80 | 79,02 | 79,70 | 79,80 | 6.573 | 390.226.213 |
| 6/3/2025 | 77,85 | 77,44 | -2,22% | 76,03 | 78,37 | 76,97 | 77,43 | 77,44 | 14.227 | 1.084.723.825 |
| 5/3/2025 | 79,80 | 79,20 | -1,98% | 78,64 | 80,27 | 79,58 | 79,20 | 80,00 | 3.344 | 334.233.417 |
| 28/2/2025 | 81,00 | 80,80 | 0,00% | 79,86 | 81,73 | 80,69 | 80,70 | 80,80 | 7.210 | 658.285.432 |
| 27/2/2025 | 79,61 | 80,80 | +1,67% | 79,23 | 80,80 | 80,30 | 80,60 | 80,80 | 7.260 | 634.307.562 |
| 26/2/2025 | 80,03 | 79,47 | -0,70% | 78,55 | 80,47 | 79,62 | 79,15 | 79,47 | 8.654 | 526.242.226 |
| 25/2/2025 | 80,10 | 80,03 | -0,09% | 79,61 | 80,50 | 79,95 | 79,78 | 80,03 | 7.211 | 470.199.569 |
| 24/2/2025 | 81,00 | 80,10 | -0,88% | 79,10 | 81,73 | 80,30 | 79,90 | 80,10 | 10.707 | 602.842.269 |
| 21/2/2025 | 79,20 | 80,81 | +1,58% | 78,55 | 80,87 | 79,92 | 80,40 | 80,81 | 8.516 | 531.972.427 |
| 20/2/2025 | 77,58 | 79,55 | +2,80% | 77,21 | 79,58 | 78,91 | 79,41 | 79,58 | 8.792 | 535.772.434 |
| 19/2/2025 | 76,97 | 77,38 | +0,53% | 76,70 | 77,38 | 77,09 | 77,25 | 77,38 | 7.714 | 328.631.183 |
| 18/2/2025 | 76,47 | 76,97 | +0,96% | 76,28 | 77,89 | 76,89 | 76,41 | 76,97 | 8.855 | 480.883.478 |
| 17/2/2025 | 75,50 | 76,24 | +0,98% | 75,02 | 76,49 | 75,97 | 76,14 | 76,24 | 10.517 | 546.155.853 |
| 14/2/2025 | 75,11 | 75,50 | +0,52% | 74,80 | 75,50 | 75,13 | 75,46 | 75,50 | 7.642 | 447.734.465 |
| 13/2/2025 | 75,59 | 75,11 | -0,05% | 74,51 | 75,93 | 75,14 | 74,69 | 75,11 | 8.084 | 453.723.251 |
| 12/2/2025 | 75,40 | 75,15 | -0,33% | 74,99 | 75,69 | 75,27 | 75,15 | 75,35 | 6.380 | 343.499.773 |
| 11/2/2025 | 75,85 | 75,40 | -0,59% | 75,25 | 76,00 | 75,49 | 75,39 | 75,40 | 7.512 | 362.295.751 |
| 10/2/2025 | 75,30 | 75,85 | +0,70% | 75,23 | 76,35 | 75,79 | 75,74 | 75,85 | 10.241 | 463.075.256 |
| 7/2/2025 | 75,22 | 75,32 | +0,09% | 74,75 | 75,90 | 75,29 | 75,28 | 75,32 | 11.633 | 581.970.485 |
| 6/2/2025 | 75,93 | 75,25 | -0,90% | 75,00 | 76,14 | 75,48 | 75,20 | 75,25 | 7.466 | 555.935.470 |
| 5/2/2025 | 75,60 | 75,93 | +0,44% | 75,60 | 76,39 | 75,98 | 75,93 | 76,10 | 7.776 | 416.856.322 |
| 4/2/2025 | 76,50 | 75,60 | -1,91% | 75,21 | 76,92 | 75,91 | 75,60 | 75,70 | 16.610 | 872.062.105 |
| 3/2/2025 | 79,20 | 77,07 | -5,18% | 76,90 | 79,20 | 77,58 | 77,07 | 77,20 | 22.050 | 1.284.613.009 |
| 31/1/2025 | 81,45 | 81,28 | +0,35% | 81,15 | 82,12 | 81,51 | 81,28 | 81,48 | 11.894 | 774.042.880 |
| 30/1/2025 | 80,58 | 81,00 | +0,52% | 80,30 | 81,20 | 80,80 | 81,00 | 81,19 | 10.439 | 469.952.363 |
| 29/1/2025 | 80,20 | 80,58 | +0,56% | 79,91 | 80,85 | 80,23 | 80,40 | 80,58 | 6.873 | 474.047.844 |
| 28/1/2025 | 80,54 | 80,13 | -0,32% | 79,79 | 80,96 | 80,24 | 80,13 | 80,55 | 11.888 | 593.524.117 |
| 27/1/2025 | 81,25 | 80,39 | -0,51% | 79,60 | 81,29 | 80,13 | 80,30 | 80,39 | 10.510 | 682.917.540 |
| 24/1/2025 | 80,77 | 80,80 | -0,19% | 80,20 | 81,46 | 80,69 | 80,77 | 80,80 | 10.298 | 513.954.878 |
| 23/1/2025 | 81,50 | 80,95 | -0,67% | 80,11 | 82,95 | 80,79 | 80,95 | 80,96 | 9.280 | 673.323.621 |
| 22/1/2025 | 82,06 | 81,50 | -0,31% | 80,59 | 82,10 | 81,22 | 81,28 | 81,50 | 9.141 | 557.521.608 |
| 21/1/2025 | 84,23 | 81,75 | -2,94% | 81,49 | 84,25 | 82,66 | 81,75 | 81,90 | 15.775 | 837.760.625 |
| 20/1/2025 | 84,55 | 84,23 | -0,07% | 83,74 | 85,99 | 84,50 | 83,93 | 84,23 | 11.029 | 618.840.444 |
| 17/1/2025 | 85,97 | 84,29 | -2,05% | 83,11 | 85,97 | 84,07 | 84,21 | 84,29 | 14.720 | 975.168.372 |
| 16/1/2025 | 86,99 | 86,05 | -0,76% | 86,05 | 87,84 | 87,09 | 86,05 | 86,87 | 14.338 | 625.504.308 |
| 15/1/2025 | 85,32 | 86,71 | +2,01% | 85,32 | 87,50 | 86,40 | 86,70 | 86,71 | 11.469 | 506.369.632 |
| 14/1/2025 | 85,00 | 85,00 | 0,00% | 84,80 | 86,25 | 85,43 | 85,00 | 85,05 | 7.512 | 359.195.288 |
| 13/1/2025 | 84,51 | 85,00 | +1,15% | 84,31 | 85,00 | 84,76 | 84,68 | 85,00 | 5.676 | 364.989.149 |
| 10/1/2025 | 83,49 | 84,03 | +1,08% | 83,30 | 84,97 | 84,33 | 84,03 | 84,44 | 10.170 | 433.357.241 |
| 9/1/2025 | 85,50 | 83,13 | -2,46% | 83,01 | 86,31 | 84,21 | 83,13 | 83,25 | 19.611 | 911.532.557 |
| 8/1/2025 | 87,70 | 85,23 | -2,77% | 84,80 | 88,28 | 85,83 | 85,23 | 85,36 | 16.399 | 896.643.154 |
| 7/1/2025 | 87,57 | 87,66 | +0,34% | 87,48 | 88,22 | 87,78 | 87,50 | 87,66 | 13.386 | 651.223.183 |
| 6/1/2025 | 88,16 | 87,36 | -0,55% | 87,14 | 89,40 | 87,65 | 87,31 | 87,36 | 8.555 | 528.017.819 |
| 3/1/2025 | 86,83 | 87,84 | +1,19% | 86,83 | 88,31 | 87,56 | 87,82 | 87,84 | 7.473 | 399.411.564 |
| 2/1/2025 | 87,09 | 86,81 | -1,68% | 85,35 | 87,98 | 87,13 | 86,81 | 87,32 | 6.386 | 586.138.053 |
| 30/12/2024 | 90,25 | 88,29 | -0,24% | 88,29 | 90,31 | 89,38 | 88,29 | 88,75 | 9.908 | 673.593.468 |
| 27/12/2024 | 87,16 | 88,50 | +2,10% | 87,16 | 90,50 | 89,16 | 88,50 | 89,45 | 10.841 | 1.027.004.678 |
| 26/12/2024 | 84,00 | 86,68 | +4,41% | 83,93 | 87,98 | 86,18 | 86,68 | 87,93 | 18.123 | 940.843.485 |
| 23/12/2024 | 83,15 | 83,02 | +1,23% | 82,59 | 86,50 | 84,74 | 83,02 | 83,77 | 16.291 | 1.196.140.241 |
| 20/12/2024 | 80,63 | 82,01 | +2,00% | 80,40 | 84,94 | 82,56 | 82,01 | 83,76 | 17.236 | 1.173.965.584 |
| 19/12/2024 | 83,74 | 80,40 | -3,99% | 80,38 | 83,97 | 81,25 | 80,40 | 80,62 | 19.544 | 1.292.634.746 |
| 18/12/2024 | 84,96 | 83,74 | -0,43% | 83,50 | 85,07 | 83,99 | 83,65 | 83,74 | 13.933 | 726.597.318 |
| 17/12/2024 | 87,98 | 84,10 | -4,00% | 83,80 | 88,50 | 85,43 | 84,00 | 84,10 | 18.918 | 1.039.979.852 |
| 16/12/2024 | 88,50 | 87,60 | -1,46% | 86,52 | 89,00 | 87,61 | 87,46 | 87,60 | 16.481 | 751.092.886 |
| 13/12/2024 | 85,65 | 88,90 | +3,92% | 85,55 | 89,32 | 87,05 | 88,88 | 88,90 | 19.908 | 1.078.732.098 |
| 12/12/2024 | 86,00 | 85,55 | -0,87% | 85,00 | 86,86 | 85,61 | 85,25 | 85,55 | 14.055 | 829.502.507 |
| 11/12/2024 | 87,61 | 86,30 | -1,15% | 86,00 | 88,40 | 86,65 | 86,30 | 86,45 | 15.157 | 752.143.003 |
| 10/12/2024 | 89,00 | 87,30 | -1,91% | 87,30 | 89,49 | 88,47 | 87,30 | 87,83 | 15.666 | 751.442.714 |
| 9/12/2024 | 90,50 | 89,00 | -1,12% | 89,00 | 91,00 | 90,06 | 89,00 | 89,14 | 15.089 | 685.861.616 |
| 6/12/2024 | 88,60 | 90,01 | +1,59% | 88,30 | 91,50 | 90,41 | 90,01 | 90,99 | 23.872 | 1.010.212.881 |
| 5/12/2024 | 90,50 | 88,60 | -2,91% | 86,60 | 90,64 | 88,38 | 87,95 | 88,60 | 18.724 | 1.554.072.984 |
| 4/12/2024 | 94,57 | 91,26 | -3,73% | 90,45 | 94,79 | 92,64 | 91,26 | 91,43 | 14.630 | 882.291.329 |
| 3/12/2024 | 95,65 | 94,80 | -0,89% | 94,50 | 97,52 | 96,17 | 94,55 | 94,80 | 23.890 | 1.019.786.747 |
| 2/12/2024 | 97,01 | 95,65 | -2,04% | 95,00 | 97,10 | 96,06 | 95,62 | 95,65 | 18.364 | 740.006.344 |
| 29/11/2024 | 97,70 | 97,64 | -0,06% | 97,02 | 98,75 | 97,70 | 97,60 | 97,64 | 17.672 | 837.030.519 |
| 28/11/2024 | 98,81 | 97,70 | -1,12% | 97,30 | 99,50 | 97,90 | 97,70 | 97,85 | 10.529 | 651.253.462 |
| 27/11/2024 | 99,20 | 98,81 | -0,39% | 98,51 | 99,82 | 99,22 | 98,81 | 99,14 | 10.282 | 631.236.705 |
| 26/11/2024 | 99,27 | 99,20 | +0,25% | 99,00 | 99,88 | 99,49 | 99,20 | 99,77 | 9.162 | 539.849.133 |
| 25/11/2024 | 99,04 | 98,95 | -0,09% | 98,61 | 99,83 | 99,04 | 98,90 | 98,95 | 13.242 | 914.683.665 |
| 22/11/2024 | 98,70 | 99,04 | +0,54% | 98,06 | 99,40 | 98,60 | 98,80 | 99,04 | 13.003 | 706.820.088 |
| 21/11/2024 | 98,55 | 98,51 | +0,11% | 98,51 | 100,19 | 99,26 | 98,51 | 98,95 | 13.577 | 764.948.558 |
| 19/11/2024 | 98,09 | 98,40 | +0,18% | 98,00 | 99,29 | 98,59 | 98,40 | 98,73 | 10.245 | 565.888.362 |
| 18/11/2024 | 97,15 | 98,22 | +1,54% | 97,15 | 99,00 | 98,10 | 98,22 | 98,48 | 12.470 | 962.421.540 |
| 14/11/2024 | 97,24 | 96,73 | -0,68% | 96,50 | 97,80 | 97,16 | 96,73 | 97,01 | 15.122 | 864.788.474 |
| 13/11/2024 | 97,60 | 97,39 | -0,22% | 96,84 | 97,88 | 97,13 | 97,17 | 97,39 | 14.374 | 722.547.833 |
| 12/11/2024 | 98,28 | 97,60 | -0,51% | 97,50 | 98,49 | 97,76 | 97,59 | 97,67 | 12.729 | 754.454.625 |
| 11/11/2024 | 98,90 | 98,10 | -0,61% | 98,00 | 99,50 | 98,56 | 98,10 | 98,20 | 10.012 | 947.567.279 |
| 8/11/2024 | 99,65 | 98,70 | -0,90% | 98,33 | 100,22 | 99,14 | 98,68 | 98,70 | 18.451 | 1.210.486.353 |
| 7/11/2024 | 99,35 | 99,60 | +0,25% | 99,35 | 100,80 | 99,96 | 99,60 | 100,19 | 10.313 | 726.829.405 |
| 6/11/2024 | 98,94 | 99,35 | +0,41% | 98,53 | 100,26 | 99,46 | 99,35 | 99,70 | 10.515 | 812.892.718 |
| 5/11/2024 | 98,61 | 98,94 | +0,42% | 98,55 | 99,20 | 98,80 | 98,94 | 99,16 | 12.090 | 675.941.999 |
| 4/11/2024 | 100,00 | 98,53 | -2,06% | 98,00 | 101,11 | 99,13 | 98,53 | 98,72 | 21.498 | 1.575.957.571 |
| 1/11/2024 | 100,40 | 100,60 | -1,55% | 99,50 | 101,48 | 100,67 | 100,40 | 100,60 | 16.987 | 692.973.449 |
| 31/10/2024 | 100,79 | 102,18 | +1,47% | 100,70 | 102,65 | 101,40 | 102,03 | 102,18 | 7.871 | 712.710.455 |
| 30/10/2024 | 100,50 | 100,70 | +0,41% | 100,11 | 101,90 | 100,83 | 100,55 | 100,70 | 12.175 | 732.105.444 |
| 29/10/2024 | 99,86 | 100,29 | +0,43% | 99,04 | 100,29 | 99,83 | 100,20 | 100,29 | 10.183 | 661.227.820 |
| 28/10/2024 | 99,34 | 99,86 | +0,70% | 98,95 | 101,65 | 100,30 | 99,86 | 100,12 | 12.443 | 936.020.852 |
| 25/10/2024 | 98,50 | 99,17 | +1,35% | 98,00 | 99,42 | 99,01 | 99,17 | 99,35 | 13.428 | 784.427.469 |
| 24/10/2024 | 99,16 | 97,85 | -1,32% | 97,30 | 99,43 | 98,15 | 97,85 | 98,34 | 17.396 | 1.099.336.917 |
| 23/10/2024 | 100,30 | 99,16 | -1,14% | 99,00 | 100,68 | 99,71 | 99,16 | 99,25 | 13.008 | 1.123.579.805 |
| 22/10/2024 | 102,20 | 100,30 | -1,86% | 100,10 | 102,29 | 100,62 | 100,30 | 100,32 | 12.645 | 993.412.049 |
| 21/10/2024 | 103,56 | 102,20 | -1,31% | 102,00 | 104,08 | 102,98 | 102,20 | 102,28 | 13.378 | 947.803.843 |
| 18/10/2024 | 103,24 | 103,56 | +0,47% | 102,86 | 103,94 | 103,36 | 103,56 | 103,57 | 10.313 | 825.117.588 |
| 17/10/2024 | 104,00 | 103,08 | -0,68% | 102,91 | 104,38 | 103,38 | 103,08 | 103,30 | 8.089 | 746.539.525 |
| 16/10/2024 | 103,78 | 103,79 | +0,09% | 103,70 | 104,78 | 104,20 | 103,79 | 103,86 | 12.183 | 762.866.130 |
| 15/10/2024 | 104,30 | 103,70 | -0,01% | 103,69 | 105,37 | 104,39 | 103,70 | 103,91 | 9.546 | 782.048.424 |
| 14/10/2024 | 103,30 | 103,71 | +0,32% | 102,80 | 105,17 | 104,05 | 103,71 | 103,98 | 10.011 | 1.118.083.454 |
| 11/10/2024 | 100,40 | 103,38 | +3,02% | 99,83 | 104,25 | 102,43 | 103,10 | 103,38 | 12.640 | 1.376.170.304 |
| 10/10/2024 | 101,06 | 100,35 | -0,74% | 99,77 | 101,84 | 100,46 | 100,23 | 100,35 | 11.912 | 1.794.432.177 |
| 9/10/2024 | 106,09 | 101,10 | -4,70% | 100,50 | 106,37 | 102,89 | 101,09 | 101,10 | 16.691 | 1.921.477.017 |
| 8/10/2024 | 108,01 | 106,09 | -1,78% | 106,05 | 108,21 | 107,14 | 106,09 | 106,29 | 12.774 | 997.469.344 |
| 7/10/2024 | 108,49 | 108,01 | -0,40% | 107,63 | 108,90 | 108,12 | 108,01 | 108,04 | 14.924 | 1.144.818.522 |
| 4/10/2024 | 109,03 | 108,44 | -0,54% | 108,02 | 109,50 | 108,57 | 108,41 | 108,44 | 12.770 | 795.138.566 |
| 3/10/2024 | 110,42 | 109,03 | -1,26% | 109,03 | 110,49 | 109,58 | 109,03 | 109,41 | 6.509 | 740.944.236 |
| 2/10/2024 | 111,58 | 110,42 | -1,04% | 110,00 | 111,74 | 110,69 | 110,39 | 110,42 | 12.851 | 978.355.880 |
| 1/10/2024 | 111,59 | 111,58 | -0,85% | 110,61 | 112,43 | 111,48 | 111,50 | 111,58 | 16.981 | 1.109.659.061 |
| 30/9/2024 | 112,79 | 112,54 | +0,02% | 112,15 | 113,45 | 112,70 | 112,53 | 112,54 | 7.376 | 827.142.892 |
| 26/9/2024 | 112,37 | 112,52 | +0,15% | 111,65 | 112,90 | 112,05 | 112,47 | 112,52 | 9.562 | 698.358.881 |
| 25/9/2024 | 114,68 | 112,35 | -2,03% | 112,02 | 114,68 | 113,10 | 112,34 | 112,35 | 13.001 | 830.706.035 |
| 24/9/2024 | 115,75 | 114,68 | -0,98% | 113,68 | 116,18 | 114,78 | 114,67 | 114,68 | 17.086 | 886.105.718 |
| 23/9/2024 | 114,50 | 115,82 | -0,17% | 114,40 | 116,00 | 115,22 | 115,82 | 115,85 | 13.565 | 827.026.513 |
| 20/9/2024 | 112,30 | 116,02 | +3,64% | 112,30 | 116,02 | 115,51 | 115,05 | 116,02 | 21.088 | 11.037.680.767 |
| 19/9/2024 | 112,95 | 111,95 | -0,67% | 111,87 | 113,47 | 112,78 | 111,95 | 112,00 | 13.371 | 1.159.330.701 |
| 18/9/2024 | 115,68 | 112,71 | -2,67% | 112,30 | 115,69 | 113,95 | 112,71 | 112,99 | 17.175 | 1.615.957.725 |
| 17/9/2024 | 116,28 | 115,80 | -0,29% | 115,12 | 116,52 | 115,71 | 115,79 | 115,80 | 15.290 | 1.240.618.236 |
| 16/9/2024 | 116,87 | 116,14 | -0,99% | 115,77 | 117,10 | 116,44 | 116,14 | 116,20 | 16.636 | 853.801.819 |
| 13/9/2024 | 116,58 | 117,30 | +0,42% | 116,58 | 117,45 | 117,17 | 116,96 | 117,30 | 14.151 | 784.962.703 |
| 12/9/2024 | 117,19 | 116,81 | -0,32% | 116,80 | 117,40 | 117,04 | 116,81 | 116,95 | 9.340 | 619.762.633 |
| 11/9/2024 | 117,18 | 117,19 | -0,43% | 117,06 | 117,74 | 117,33 | 117,15 | 117,19 | 8.229 | 692.637.056 |
| 10/9/2024 | 117,11 | 117,70 | +0,43% | 116,98 | 117,86 | 117,53 | 117,44 | 117,70 | 12.919 | 925.255.287 |
| 9/9/2024 | 117,46 | 117,20 | -0,22% | 116,70 | 117,80 | 117,27 | 117,19 | 117,20 | 15.032 | 940.084.024 |
| 6/9/2024 | 117,70 | 117,46 | 0,00% | 116,94 | 117,84 | 117,28 | 117,35 | 117,46 | 15.972 | 727.598.112 |
| 5/9/2024 | 117,76 | 117,46 | -0,22% | 117,02 | 118,05 | 117,69 | 117,46 | 117,48 | 8.761 | 682.981.489 |
| 4/9/2024 | 117,99 | 117,72 | -0,12% | 117,70 | 118,20 | 117,87 | 117,72 | 117,80 | 9.309 | 602.537.337 |
| 3/9/2024 | 117,72 | 117,86 | +0,12% | 117,72 | 118,40 | 118,10 | 117,86 | 118,00 | 10.243 | 634.285.290 |
| 2/9/2024 | 117,69 | 117,72 | -2,02% | 117,30 | 118,50 | 117,92 | 117,72 | 117,88 | 16.684 | 1.132.003.895 |
| 30/8/2024 | 120,13 | 120,15 | +0,02% | 119,91 | 120,84 | 120,50 | 120,13 | 120,15 | 9.134 | 776.991.162 |
| 29/8/2024 | 119,57 | 120,13 | +0,51% | 119,37 | 120,13 | 119,87 | 119,98 | 120,13 | 8.522 | 583.819.314 |
| 28/8/2024 | 119,86 | 119,52 | -0,28% | 119,52 | 120,19 | 119,92 | 119,52 | 119,79 | 12.249 | 610.087.798 |
| 27/8/2024 | 119,70 | 119,86 | +0,02% | 119,55 | 120,42 | 119,82 | 119,72 | 119,86 | 16.038 | 935.997.828 |
| 26/8/2024 | 118,60 | 119,84 | +1,24% | 118,60 | 119,96 | 119,63 | 119,80 | 119,84 | 16.583 | 1.013.222.016 |
| 23/8/2024 | 118,50 | 118,37 | +0,31% | 118,16 | 119,13 | 118,67 | 118,37 | 118,50 | 11.958 | 608.177.279 |
| 22/8/2024 | 118,48 | 118,00 | -0,41% | 117,83 | 118,90 | 118,33 | 118,00 | 118,05 | 9.221 | 452.421.739 |
| 21/8/2024 | 118,68 | 118,48 | -0,17% | 118,30 | 119,05 | 118,63 | 118,42 | 118,48 | 7.231 | 581.349.016 |
| 20/8/2024 | 119,20 | 118,68 | -0,02% | 117,85 | 119,24 | 118,52 | 118,56 | 118,68 | 14.153 | 591.952.040 |
| 19/8/2024 | 118,26 | 118,70 | +0,37% | 118,19 | 119,16 | 118,68 | 118,70 | 118,79 | 6.126 | 662.867.546 |
| 16/8/2024 | 117,94 | 118,26 | +0,22% | 117,74 | 118,35 | 118,13 | 118,23 | 118,26 | 2.392 | 789.452.211 |
| 15/8/2024 | 117,70 | 118,00 | +0,25% | 117,07 | 118,13 | 117,61 | 117,99 | 118,00 | 1.715 | 695.889.125 |
| 14/8/2024 | 117,90 | 117,71 | -0,17% | 116,89 | 118,38 | 117,51 | 117,70 | 117,71 | 6.886 | 694.680.914 |
| 13/8/2024 | 117,30 | 117,91 | +0,55% | 117,28 | 118,00 | 117,75 | 117,91 | 117,97 | 3.632 | 429.064.735 |
| 12/8/2024 | 117,30 | 117,26 | +0,22% | 116,88 | 117,62 | 117,12 | 117,26 | 117,60 | 466 | 608.763.753 |
| 9/8/2024 | 117,90 | 117,00 | -0,76% | 116,64 | 118,14 | 117,19 | 117,00 | 117,24 | 990 | 832.494.310 |
| 8/8/2024 | 117,58 | 117,90 | +0,43% | 117,12 | 119,55 | 118,37 | 117,90 | 118,04 | 4.229 | 1.048.612.262 |
| 7/8/2024 | 117,71 | 117,39 | -0,24% | 116,98 | 117,92 | 117,38 | 117,39 | 117,64 | 5.720 | 871.895.469 |
| 6/8/2024 | 117,94 | 117,67 | +0,14% | 117,50 | 118,40 | 117,81 | 117,67 | 117,95 | 2.341 | 631.156.923 |
| 5/8/2024 | 118,54 | 117,50 | -1,70% | 117,10 | 119,00 | 117,83 | 117,44 | 117,50 | 9.382 | 1.054.415.403 |
| 2/8/2024 | 118,00 | 119,53 | +1,43% | 118,00 | 121,00 | 119,91 | 119,50 | 119,53 | 5.773 | 1.420.501.906 |
| 1/8/2024 | 118,48 | 117,85 | -2,04% | 117,36 | 118,68 | 117,91 | 117,85 | 118,00 | 7.932 | 1.582.996.602 |
| 31/7/2024 | 120,60 | 120,31 | -0,05% | 120,01 | 120,96 | 120,43 | 120,21 | 120,31 | 2.199 | 748.564.832 |
| 30/7/2024 | 119,58 | 120,37 | +0,66% | 119,58 | 121,25 | 120,60 | 120,37 | 120,80 | 1.746 | 696.569.803 |
| 29/7/2024 | 120,90 | 119,58 | -1,09% | 119,35 | 121,60 | 120,20 | 119,55 | 119,58 | 227 | 808.403.738 |
| 26/7/2024 | 121,60 | 120,90 | -0,25% | 120,73 | 121,95 | 121,15 | 120,90 | 121,00 | 4.912 | 828.256.838 |
| 25/7/2024 | 121,60 | 121,20 | -0,28% | 121,00 | 121,60 | 121,37 | 121,08 | 121,20 | 1.433 | 577.879.055 |
| 24/7/2024 | 121,00 | 121,54 | +0,35% | 120,90 | 121,60 | 121,16 | 121,32 | 121,54 | 472 | 964.124.303 |
| 23/7/2024 | 121,27 | 121,12 | -0,12% | 120,48 | 121,29 | 121,10 | 121,12 | 121,29 | 8.796 | 565.844.544 |
| 22/7/2024 | 120,44 | 121,27 | +0,90% | 120,00 | 121,46 | 120,66 | 121,27 | 121,29 | 3.845 | 782.115.512 |
| 19/7/2024 | 120,00 | 120,19 | +0,11% | 119,86 | 120,70 | 120,19 | 120,19 | 120,20 | 6.880 | 552.866.740 |
| 18/7/2024 | 120,00 | 120,06 | +0,05% | 119,65 | 120,71 | 120,20 | 120,00 | 120,06 | 7.621 | 839.133.633 |
| 17/7/2024 | 119,70 | 120,00 | +0,07% | 119,10 | 120,05 | 119,46 | 119,99 | 120,00 | 2.641 | 2.291.202.473 |
| 16/7/2024 | 119,80 | 119,92 | +0,03% | 119,60 | 120,02 | 119,85 | 119,92 | 120,00 | 9.879 | 743.167.454 |
| 15/7/2024 | 119,80 | 119,89 | +0,03% | 119,56 | 119,99 | 119,73 | 119,88 | 119,89 | 3.638 | 732.779.894 |
| 12/7/2024 | 119,12 | 119,85 | +0,61% | 118,85 | 119,85 | 119,30 | 119,69 | 119,85 | 9.398 | 932.086.762 |
| 11/7/2024 | 119,39 | 119,12 | -0,23% | 118,86 | 119,85 | 119,24 | 119,12 | 119,19 | 3.868 | 546.293.516 |
| 10/7/2024 | 119,85 | 119,39 | -0,51% | 118,60 | 119,85 | 119,24 | 119,39 | 119,40 | 6.435 | 580.948.438 |
| 9/7/2024 | 119,22 | 120,00 | +1,01% | 118,10 | 120,00 | 118,81 | 119,92 | 120,00 | 5.704 | 552.603.342 |
| 8/7/2024 | 119,98 | 118,80 | -0,79% | 118,51 | 120,15 | 119,30 | 118,72 | 118,80 | 3.802 | 950.934.903 |
| 5/7/2024 | 119,21 | 119,74 | +0,44% | 118,72 | 120,20 | 119,60 | 119,70 | 119,74 | 9.708 | 687.972.010 |
| 4/7/2024 | 118,03 | 119,21 | +1,17% | 117,96 | 119,29 | 118,74 | 119,20 | 119,21 | 5.834 | 1.855.667.641 |
| 3/7/2024 | 119,00 | 117,83 | -0,84% | 117,55 | 119,38 | 118,01 | 117,82 | 117,83 | 1.746 | 973.951.461 |
| 2/7/2024 | 120,00 | 118,83 | -0,98% | 118,70 | 120,24 | 119,13 | 118,83 | 118,95 | 2.701 | 849.462.064 |
| 1/7/2024 | 119,99 | 120,00 | -1,01% | 119,58 | 120,50 | 119,96 | 119,85 | 120,00 | 4.851 | 1.469.780.938 |
| 28/6/2024 | 121,62 | 121,22 | +0,14% | 120,90 | 121,72 | 121,14 | 121,22 | 121,30 | 5.864 | 1.159.033.545 |
| 27/6/2024 | 121,50 | 121,05 | -0,37% | 120,50 | 121,75 | 121,03 | 121,05 | 121,47 | 9.222 | 856.337.882 |
| 26/6/2024 | 121,50 | 121,50 | -0,01% | 120,00 | 121,55 | 121,30 | 121,40 | 121,50 | 5.436 | 844.911.321 |
| 25/6/2024 | 121,81 | 121,51 | -0,25% | 121,32 | 122,36 | 121,57 | 121,51 | 121,57 | 6.163 | 670.117.750 |
| 24/6/2024 | 123,20 | 121,81 | -1,13% | 121,32 | 123,23 | 121,95 | 121,81 | 121,88 | 5.264 | 1.186.704.956 |
| 21/6/2024 | 122,49 | 123,20 | +0,69% | 122,09 | 123,55 | 122,90 | 123,15 | 123,20 | 9.758 | 1.192.125.835 |
| 20/6/2024 | 121,89 | 122,36 | +0,38% | 121,89 | 122,50 | 122,15 | 122,35 | 122,36 | 2.840 | 1.106.628.120 |
| 19/6/2024 | 122,88 | 121,90 | -0,81% | 121,55 | 122,88 | 122,08 | 121,89 | 121,90 | 3.295 | 857.213.717 |
| 18/6/2024 | 122,48 | 122,89 | +0,32% | 122,00 | 122,89 | 122,41 | 122,82 | 122,89 | 6.001 | 727.501.831 |
| 17/6/2024 | 123,10 | 122,50 | -0,49% | 122,01 | 123,33 | 122,50 | 122,42 | 122,50 | 6.170 | 823.245.098 |
| 14/6/2024 | 122,83 | 123,10 | +0,22% | 122,17 | 123,40 | 123,01 | 123,09 | 123,10 | 4.205 | 663.624.420 |
| 13/6/2024 | 123,00 | 122,83 | -0,14% | 122,12 | 123,27 | 122,58 | 122,53 | 122,83 | 9.210 | 669.979.129 |
| 12/6/2024 | 122,36 | 123,00 | +0,52% | 122,22 | 123,46 | 122,83 | 122,96 | 122,92 | 7.809 | 848.685.644 |
| 11/6/2024 | 122,49 | 122,36 | +0,09% | 122,25 | 122,60 | 122,46 | 122,36 | 122,59 | 6.584 | 445.365.262 |
| 10/6/2024 | 123,06 | 122,25 | -0,66% | 122,25 | 123,25 | 122,49 | 122,25 | 122,37 | 4.866 | 778.706.714 |
| 7/6/2024 | 123,00 | 123,06 | +0,05% | 122,90 | 123,49 | 123,05 | 123,05 | 123,09 | 1.734 | 566.564.202 |
| 6/6/2024 | 123,14 | 123,00 | -0,02% | 123,00 | 123,59 | 123,24 | 123,00 | 123,16 | 78 | 832.343.185 |
| 5/6/2024 | 123,76 | 123,03 | -0,59% | 122,75 | 123,76 | 123,11 | 123,03 | 123,04 | 8.732 | 779.781.010 |
| 4/6/2024 | 123,28 | 123,76 | +0,39% | 123,01 | 123,99 | 123,43 | 123,75 | 123,76 | 6.083 | 531.191.616 |
| 3/6/2024 | 123,99 | 123,28 | -2,03% | 122,79 | 125,01 | 123,65 | 123,27 | 123,28 | 5.611 | 966.303.035 |
| 31/5/2024 | 125,35 | 125,83 | +0,38% | 124,80 | 126,46 | 125,51 | 125,83 | 125,85 | 1.920 | 1.372.911.684 |
| 29/5/2024 | 124,31 | 125,35 | +1,16% | 124,15 | 125,49 | 124,85 | 125,30 | 125,35 | 9.823 | 645.267.718 |
| 28/5/2024 | 124,15 | 123,91 | -0,19% | 123,91 | 124,83 | 124,36 | 123,91 | 124,30 | 575 | 769.864.407 |
| 27/5/2024 | 124,21 | 124,15 | -0,01% | 124,00 | 124,50 | 124,23 | 124,15 | 124,30 | 9.223 | 632.995.781 |
| 24/5/2024 | 123,98 | 124,16 | +0,14% | 123,70 | 124,25 | 124,03 | 124,02 | 124,16 | 4.819 | 557.559.189 |
| 23/5/2024 | 124,18 | 123,99 | -0,15% | 123,66 | 124,33 | 123,87 | 123,99 | 124,00 | 8.989 | 630.675.011 |
| 22/5/2024 | 124,40 | 124,18 | -0,02% | 123,84 | 124,40 | 124,00 | 124,08 | 124,18 | 8.839 | 587.840.670 |
| 21/5/2024 | 124,20 | 124,20 | 0,00% | 123,71 | 124,35 | 124,04 | 124,13 | 124,20 | 8.032 | 643.967.279 |
| 20/5/2024 | 124,39 | 124,20 | -0,14% | 124,05 | 125,00 | 124,27 | 124,20 | 124,30 | 5.880 | 778.752.309 |
| 17/5/2024 | 124,01 | 124,38 | +0,43% | 124,01 | 124,40 | 124,21 | 124,36 | 124,38 | 1.481 | 585.280.552 |
| 16/5/2024 | 123,90 | 123,85 | +0,01% | 123,61 | 124,33 | 123,92 | 123,80 | 123,85 | 6.470 | 712.014.585 |
| 15/5/2024 | 123,80 | 123,84 | +0,03% | 123,68 | 124,00 | 123,83 | 123,83 | 123,84 | 8.422 | 734.589.838 |
| 14/5/2024 | 124,00 | 123,80 | -0,16% | 123,76 | 124,47 | 123,97 | 123,80 | 124,00 | 6.047 | 579.711.304 |
| 13/5/2024 | 124,31 | 124,00 | -0,23% | 123,90 | 124,83 | 124,06 | 123,96 | 124,00 | 8.281 | 551.600.990 |
| 10/5/2024 | 124,10 | 124,28 | +0,15% | 123,99 | 124,43 | 124,23 | 124,21 | 124,28 | 373 | 533.791.425 |
| 9/5/2024 | 124,45 | 124,10 | -0,24% | 123,84 | 124,45 | 124,11 | 123,95 | 124,10 | 6.416 | 538.228.742 |
| 8/5/2024 | 124,38 | 124,40 | +0,15% | 123,77 | 124,55 | 124,05 | 124,40 | 124,43 | 6.685 | 650.285.164 |
| 7/5/2024 | 125,17 | 124,21 | -0,79% | 123,85 | 125,19 | 124,47 | 124,21 | 124,29 | 9.291 | 560.955.700 |
| 6/5/2024 | 125,08 | 125,20 | -0,15% | 124,66 | 125,39 | 125,07 | 124,95 | 125,20 | 1.074 | 527.831.996 |
| 3/5/2024 | 124,79 | 125,39 | +0,88% | 124,37 | 125,49 | 124,91 | 125,39 | 125,42 | 8.892 | 501.960.673 |
| 2/5/2024 | 124,95 | 124,30 | -1,58% | 123,80 | 125,02 | 124,52 | 124,15 | 124,30 | 135 | 631.746.634 |
| 30/4/2024 | 126,49 | 126,29 | -0,17% | 126,00 | 126,50 | 126,27 | 126,29 | 126,32 | 8.555 | 648.807.559 |
| 29/4/2024 | 125,00 | 126,50 | +1,20% | 125,00 | 126,50 | 125,80 | 126,28 | 126,50 | 8.273 | 780.174.936 |
| 26/4/2024 | 125,38 | 125,00 | -0,30% | 124,81 | 125,50 | 125,10 | 125,00 | 125,07 | 5.471 | 840.748.843 |
| 25/4/2024 | 125,17 | 125,38 | +0,17% | 124,90 | 125,50 | 125,28 | 125,34 | 125,38 | 6.613 | 616.127.649 |
| 24/4/2024 | 125,34 | 125,17 | -0,14% | 125,08 | 125,86 | 125,36 | 125,17 | 125,21 | 8.982 | 557.842.316 |
| 23/4/2024 | 125,52 | 125,34 | -0,14% | 124,06 | 125,92 | 124,88 | 125,34 | 125,45 | 63 | 690.561.897 |
| 22/4/2024 | 125,70 | 125,51 | -0,05% | 125,10 | 126,24 | 125,55 | 125,50 | 125,52 | 4.023 | 782.035.115 |
| 19/4/2024 | 125,19 | 125,57 | +0,34% | 125,15 | 125,70 | 125,56 | 125,57 | 125,70 | 506 | 569.037.605 |