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.
TRBL11 - FII SDI LOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 60,15 | 59,96 | -0,37% | 59,95 | 61,19 | 60,32 | 59,96 | 60,04 | 537 | 42.715.119 |
| 16/4/2025 | 60,60 | 60,18 | -0,69% | 59,99 | 61,67 | 60,53 | 60,18 | 60,25 | 582 | 29.249.785 |
| 15/4/2025 | 59,89 | 60,60 | +1,49% | 59,71 | 60,71 | 60,42 | 60,45 | 60,60 | 454 | 23.505.949 |
| 14/4/2025 | 60,60 | 59,71 | -0,48% | 59,71 | 60,98 | 60,15 | 59,71 | 60,18 | 578 | 38.833.404 |
| 11/4/2025 | 60,99 | 60,00 | -0,20% | 59,78 | 62,42 | 60,40 | 60,00 | 60,10 | 1.666 | 51.020.550 |
| 10/4/2025 | 61,31 | 60,12 | -0,96% | 60,01 | 61,79 | 60,83 | 60,12 | 60,60 | 465 | 24.553.353 |
| 9/4/2025 | 60,38 | 60,70 | -0,49% | 59,78 | 61,91 | 60,59 | 60,65 | 60,70 | 368 | 36.790.126 |
| 8/4/2025 | 60,33 | 61,00 | +1,67% | 59,71 | 61,99 | 60,46 | 60,30 | 61,00 | 806 | 37.442.595 |
| 7/4/2025 | 61,60 | 60,00 | -2,61% | 59,87 | 62,76 | 60,97 | 59,95 | 60,00 | 662 | 78.409.711 |
| 4/4/2025 | 61,81 | 61,61 | -0,34% | 60,60 | 63,01 | 61,28 | 61,60 | 61,61 | 877 | 58.658.063 |
| 3/4/2025 | 63,99 | 61,82 | -1,23% | 61,50 | 63,99 | 62,33 | 61,82 | 62,25 | 604 | 48.935.676 |
| 2/4/2025 | 62,14 | 62,59 | +0,72% | 62,13 | 65,23 | 62,93 | 62,35 | 62,59 | 759 | 46.221.893 |
| 1/4/2025 | 62,96 | 62,14 | -2,30% | 61,51 | 63,31 | 62,51 | 62,08 | 62,19 | 702 | 63.925.611 |
| 31/3/2025 | 62,80 | 63,60 | +0,90% | 61,97 | 63,96 | 63,04 | 63,60 | 63,64 | 741 | 90.806.060 |
| 28/3/2025 | 63,60 | 63,03 | -2,58% | 62,96 | 64,23 | 63,45 | 63,03 | 63,29 | 1.001 | 68.539.115 |
| 27/3/2025 | 66,57 | 64,70 | -1,52% | 63,69 | 66,59 | 65,04 | 64,69 | 64,70 | 2.139 | 74.329.894 |
| 26/3/2025 | 66,05 | 65,70 | +0,63% | 64,54 | 66,29 | 65,32 | 65,44 | 65,70 | 512 | 42.618.302 |
| 25/3/2025 | 66,65 | 65,29 | -2,03% | 65,01 | 67,79 | 66,09 | 65,50 | 66,05 | 648 | 52.853.354 |
| 24/3/2025 | 67,99 | 66,64 | -1,42% | 66,26 | 68,55 | 67,01 | 66,51 | 66,64 | 802 | 43.095.415 |
| 21/3/2025 | 68,58 | 67,60 | +0,03% | 66,50 | 69,49 | 68,17 | 67,60 | 67,95 | 1.044 | 54.410.127 |
| 20/3/2025 | 64,53 | 67,58 | +4,73% | 64,53 | 69,69 | 68,13 | 67,58 | 68,67 | 4.621 | 92.962.547 |
| 19/3/2025 | 63,44 | 64,53 | +2,61% | 63,01 | 64,54 | 63,90 | 64,52 | 64,53 | 518 | 59.907.571 |
| 18/3/2025 | 62,85 | 62,89 | +0,03% | 62,46 | 63,27 | 62,84 | 62,88 | 62,89 | 830 | 61.270.709 |
| 17/3/2025 | 63,06 | 62,87 | -0,30% | 62,50 | 63,31 | 62,88 | 62,54 | 62,87 | 720 | 44.324.575 |
| 14/3/2025 | 63,58 | 63,06 | +0,16% | 62,50 | 63,58 | 63,03 | 63,06 | 63,30 | 599 | 34.941.468 |
| 13/3/2025 | 62,65 | 62,96 | +0,56% | 62,17 | 63,33 | 62,54 | 62,96 | 63,03 | 459 | 26.685.857 |
| 12/3/2025 | 63,32 | 62,61 | -1,12% | 62,25 | 63,87 | 62,66 | 62,61 | 62,77 | 560 | 47.434.723 |
| 11/3/2025 | 63,50 | 63,32 | -1,06% | 62,73 | 63,86 | 63,30 | 63,30 | 63,32 | 386 | 25.171.765 |
| 10/3/2025 | 62,99 | 64,00 | +1,36% | 62,67 | 64,71 | 63,84 | 63,86 | 64,00 | 335 | 39.244.758 |
| 7/3/2025 | 61,97 | 63,14 | +2,33% | 61,72 | 63,49 | 62,60 | 63,14 | 63,16 | 431 | 38.094.364 |
| 6/3/2025 | 62,20 | 61,70 | -0,80% | 61,40 | 63,20 | 62,08 | 61,70 | 61,96 | 858 | 52.456.826 |
| 5/3/2025 | 61,38 | 62,20 | +0,32% | 61,10 | 63,30 | 61,86 | 61,90 | 62,20 | 430 | 36.613.812 |
| 28/2/2025 | 60,10 | 62,00 | +2,65% | 60,02 | 63,29 | 61,32 | 61,91 | 63,28 | 1.360 | 57.960.102 |
| 27/2/2025 | 60,91 | 60,40 | +0,17% | 59,59 | 61,69 | 60,32 | 60,37 | 60,40 | 1.209 | 92.249.010 |
| 26/2/2025 | 61,00 | 60,30 | -2,35% | 60,30 | 63,11 | 61,60 | 60,30 | 61,21 | 948 | 59.207.611 |
| 25/2/2025 | 60,70 | 61,75 | +1,73% | 60,70 | 63,39 | 62,18 | 61,75 | 62,00 | 855 | 52.672.704 |
| 24/2/2025 | 61,90 | 60,70 | -1,94% | 60,10 | 61,90 | 60,96 | 60,70 | 61,20 | 1.000 | 89.226.043 |
| 21/2/2025 | 61,48 | 61,90 | +1,69% | 60,92 | 61,90 | 61,49 | 61,27 | 61,90 | 1.043 | 58.421.737 |
| 20/2/2025 | 60,96 | 60,87 | -0,15% | 60,87 | 62,10 | 61,44 | 60,87 | 61,17 | 2.398 | 65.955.496 |
| 19/2/2025 | 59,90 | 60,96 | +1,77% | 59,62 | 61,00 | 60,56 | 60,77 | 60,96 | 950 | 46.266.508 |
| 18/2/2025 | 59,52 | 59,90 | +0,64% | 58,74 | 60,42 | 59,69 | 59,90 | 60,40 | 844 | 76.528.644 |
| 17/2/2025 | 59,01 | 59,52 | +0,88% | 59,01 | 60,27 | 59,87 | 59,52 | 60,09 | 912 | 58.835.099 |
| 14/2/2025 | 57,99 | 59,00 | +1,76% | 57,81 | 59,89 | 58,42 | 59,00 | 59,89 | 1.018 | 62.388.870 |
| 13/2/2025 | 57,95 | 57,98 | -0,03% | 57,79 | 58,54 | 57,93 | 57,90 | 57,98 | 555 | 45.545.472 |
| 12/2/2025 | 59,90 | 58,00 | -3,33% | 57,90 | 59,90 | 58,45 | 57,97 | 58,00 | 2.387 | 72.419.823 |
| 11/2/2025 | 58,55 | 60,00 | +2,48% | 58,55 | 60,43 | 59,30 | 59,45 | 60,00 | 1.501 | 47.776.727 |
| 10/2/2025 | 59,21 | 58,55 | -1,11% | 58,55 | 60,45 | 59,63 | 58,55 | 59,16 | 1.037 | 61.439.940 |
| 7/2/2025 | 60,29 | 59,21 | -1,79% | 59,00 | 61,99 | 59,85 | 59,21 | 59,84 | 1.268 | 70.023.608 |
| 6/2/2025 | 59,81 | 60,29 | +0,80% | 59,69 | 60,79 | 60,25 | 60,29 | 60,49 | 917 | 32.556.579 |
| 5/2/2025 | 61,80 | 59,81 | -2,24% | 59,62 | 61,80 | 60,21 | 59,81 | 59,89 | 1.311 | 56.459.847 |
| 4/2/2025 | 60,44 | 61,18 | +1,07% | 60,30 | 61,84 | 61,05 | 61,02 | 61,18 | 749 | 35.729.214 |
| 3/2/2025 | 61,00 | 60,53 | -2,79% | 60,00 | 62,00 | 60,86 | 60,55 | 61,00 | 1.015 | 71.499.169 |
| 31/1/2025 | 61,62 | 62,27 | +1,05% | 61,62 | 62,80 | 62,12 | 62,06 | 62,27 | 632 | 56.854.368 |
| 30/1/2025 | 62,10 | 61,62 | -0,80% | 61,00 | 62,61 | 62,00 | 61,62 | 62,25 | 785 | 45.422.436 |
| 29/1/2025 | 62,01 | 62,12 | +0,18% | 62,00 | 62,96 | 62,24 | 62,01 | 62,12 | 388 | 34.411.152 |
| 28/1/2025 | 62,70 | 62,01 | -1,10% | 62,00 | 63,50 | 62,76 | 62,01 | 62,93 | 599 | 32.464.531 |
| 27/1/2025 | 63,25 | 62,70 | -0,87% | 62,50 | 63,86 | 63,28 | 62,70 | 63,50 | 1.205 | 64.694.062 |
| 24/1/2025 | 62,01 | 63,25 | +1,84% | 62,01 | 63,82 | 62,96 | 63,25 | 63,70 | 1.075 | 38.502.651 |
| 23/1/2025 | 62,25 | 62,11 | -0,22% | 62,00 | 62,96 | 62,34 | 62,11 | 62,68 | 858 | 37.317.489 |
| 22/1/2025 | 61,78 | 62,25 | +0,74% | 61,78 | 63,00 | 62,23 | 62,25 | 62,40 | 932 | 47.462.127 |
| 21/1/2025 | 61,80 | 61,79 | -0,02% | 61,30 | 63,14 | 62,11 | 61,79 | 62,48 | 1.009 | 49.970.149 |
| 20/1/2025 | 61,20 | 61,80 | +1,31% | 60,83 | 62,75 | 61,56 | 61,35 | 62,37 | 1.001 | 85.796.920 |
| 17/1/2025 | 61,76 | 61,00 | -1,25% | 60,40 | 63,90 | 61,69 | 60,87 | 61,00 | 1.078 | 132.327.852 |
| 16/1/2025 | 62,76 | 61,77 | -1,58% | 60,71 | 63,49 | 61,59 | 61,77 | 62,99 | 1.513 | 126.537.237 |
| 15/1/2025 | 62,10 | 62,76 | +1,23% | 61,75 | 63,90 | 63,06 | 62,76 | 63,22 | 751 | 58.978.547 |
| 14/1/2025 | 62,55 | 62,00 | -0,96% | 61,90 | 63,44 | 62,56 | 61,95 | 62,40 | 792 | 51.350.184 |
| 13/1/2025 | 62,00 | 62,60 | +0,97% | 61,98 | 63,49 | 62,39 | 62,60 | 63,49 | 635 | 47.053.053 |
| 10/1/2025 | 62,11 | 62,00 | 0,00% | 62,00 | 63,36 | 62,25 | 61,99 | 62,45 | 511 | 40.837.553 |
| 9/1/2025 | 62,46 | 62,00 | -0,74% | 62,00 | 63,89 | 63,07 | 62,00 | 63,00 | 411 | 29.058.935 |
| 8/1/2025 | 63,63 | 62,46 | -3,36% | 62,40 | 65,04 | 63,31 | 62,46 | 63,90 | 775 | 58.426.534 |
| 7/1/2025 | 66,39 | 64,63 | -2,71% | 62,00 | 66,40 | 63,92 | 64,00 | 65,01 | 1.403 | 110.375.959 |
| 6/1/2025 | 68,48 | 66,43 | -3,01% | 65,28 | 68,48 | 66,38 | 66,17 | 66,43 | 631 | 61.497.484 |
| 3/1/2025 | 70,19 | 68,49 | -4,08% | 67,23 | 71,86 | 68,67 | 68,50 | 68,70 | 784 | 92.890.321 |
| 2/1/2025 | 68,05 | 71,40 | +2,82% | 68,01 | 72,99 | 70,44 | 69,85 | 71,40 | 831 | 107.893.552 |
| 30/12/2024 | 64,90 | 69,44 | +7,00% | 64,90 | 69,44 | 67,59 | 67,77 | 69,44 | 704 | 59.731.493 |
| 27/12/2024 | 60,16 | 64,90 | +7,88% | 60,16 | 64,99 | 63,23 | 64,70 | 64,90 | 631 | 76.662.233 |
| 26/12/2024 | 60,75 | 60,16 | -0,25% | 60,15 | 61,45 | 60,42 | 60,20 | 60,57 | 1.717 | 117.838.781 |
| 23/12/2024 | 60,40 | 60,31 | +0,85% | 59,42 | 61,49 | 60,46 | 60,33 | 60,63 | 1.975 | 142.979.259 |
| 20/12/2024 | 58,00 | 59,80 | +3,10% | 57,99 | 60,85 | 59,29 | 59,80 | 60,85 | 1.373 | 128.885.137 |
| 19/12/2024 | 58,00 | 58,00 | 0,00% | 56,82 | 59,98 | 57,67 | 57,35 | 58,00 | 1.337 | 95.720.159 |
| 18/12/2024 | 58,10 | 58,00 | -0,09% | 57,80 | 61,06 | 58,85 | 58,00 | 58,02 | 1.891 | 158.239.527 |
| 17/12/2024 | 59,07 | 58,05 | -1,73% | 58,00 | 59,38 | 58,38 | 58,05 | 58,78 | 1.966 | 144.536.014 |
| 16/12/2024 | 59,00 | 59,07 | +0,12% | 58,80 | 63,00 | 60,00 | 59,06 | 59,35 | 1.732 | 129.903.808 |
| 13/12/2024 | 59,61 | 59,00 | -1,02% | 59,00 | 63,48 | 60,52 | 59,00 | 59,86 | 2.949 | 165.013.371 |
| 12/12/2024 | 60,92 | 59,61 | -1,14% | 59,01 | 62,00 | 59,83 | 59,61 | 59,77 | 1.923 | 96.194.236 |
| 11/12/2024 | 58,32 | 60,30 | +3,43% | 58,32 | 60,50 | 59,13 | 60,20 | 60,30 | 1.860 | 167.463.193 |
| 10/12/2024 | 59,01 | 58,30 | -2,18% | 58,00 | 59,40 | 58,68 | 58,30 | 58,94 | 2.407 | 106.864.718 |
| 9/12/2024 | 59,80 | 59,60 | +0,68% | 59,30 | 62,50 | 60,81 | 59,60 | 59,84 | 1.590 | 143.381.510 |
| 6/12/2024 | 56,99 | 59,20 | +2,76% | 55,40 | 63,50 | 59,55 | 59,20 | 60,80 | 2.232 | 303.707.389 |
| 5/12/2024 | 60,96 | 57,61 | -6,00% | 56,60 | 60,96 | 58,68 | 57,61 | 57,95 | 1.469 | 205.319.472 |
| 4/12/2024 | 65,00 | 61,29 | -6,01% | 61,03 | 65,10 | 61,97 | 61,30 | 61,96 | 2.130 | 200.515.688 |
| 3/12/2024 | 68,00 | 65,21 | -5,45% | 65,00 | 68,00 | 66,22 | 65,21 | 65,70 | 1.259 | 103.462.015 |
| 2/12/2024 | 70,48 | 68,97 | -3,00% | 68,01 | 71,10 | 68,81 | 68,92 | 68,97 | 1.287 | 87.522.185 |
| 29/11/2024 | 72,50 | 71,10 | -3,04% | 69,00 | 73,30 | 71,68 | 70,05 | 71,10 | 1.017 | 106.603.402 |
| 28/11/2024 | 75,59 | 73,33 | -1,76% | 72,25 | 75,63 | 73,47 | 72,74 | 73,33 | 682 | 62.501.769 |
| 27/11/2024 | 75,25 | 74,64 | -0,80% | 73,03 | 76,96 | 75,18 | 74,60 | 75,31 | 974 | 99.672.988 |
| 26/11/2024 | 72,00 | 75,24 | +4,50% | 71,42 | 76,64 | 73,79 | 74,89 | 75,24 | 592 | 73.379.931 |
| 25/11/2024 | 72,89 | 72,00 | -0,68% | 70,57 | 74,47 | 72,21 | 72,00 | 72,88 | 978 | 82.809.774 |
| 22/11/2024 | 77,26 | 72,49 | -6,19% | 72,44 | 77,26 | 74,71 | 72,49 | 72,89 | 1.717 | 103.056.967 |
| 21/11/2024 | 77,20 | 77,27 | +0,09% | 76,39 | 78,43 | 77,29 | 76,80 | 77,20 | 1.227 | 80.734.531 |
| 19/11/2024 | 72,45 | 77,20 | +7,63% | 72,44 | 79,39 | 76,53 | 77,20 | 77,69 | 2.884 | 176.152.993 |
| 18/11/2024 | 69,85 | 71,73 | +2,69% | 69,85 | 74,24 | 71,79 | 71,72 | 72,50 | 1.584 | 126.606.300 |
| 14/11/2024 | 68,70 | 69,85 | +2,54% | 68,47 | 71,65 | 70,10 | 69,84 | 70,20 | 2.144 | 164.555.759 |
| 13/11/2024 | 66,95 | 68,12 | +1,75% | 66,12 | 68,14 | 67,05 | 68,09 | 68,12 | 1.242 | 123.171.408 |
| 12/11/2024 | 66,56 | 66,95 | +0,59% | 65,57 | 66,99 | 66,32 | 66,91 | 66,95 | 791 | 122.289.313 |
| 11/11/2024 | 65,03 | 66,56 | +2,86% | 64,54 | 66,90 | 65,71 | 66,56 | 66,89 | 2.956 | 270.914.652 |
| 8/11/2024 | 65,10 | 64,71 | -0,43% | 63,51 | 65,34 | 64,37 | 64,55 | 64,71 | 1.257 | 107.919.830 |
| 7/11/2024 | 66,81 | 64,99 | -2,72% | 64,25 | 66,81 | 65,46 | 64,99 | 65,00 | 1.689 | 266.832.871 |
| 6/11/2024 | 66,30 | 66,81 | +0,66% | 63,58 | 68,00 | 65,84 | 66,81 | 67,02 | 1.085 | 162.656.216 |
| 5/11/2024 | 63,58 | 66,37 | +4,39% | 62,31 | 66,37 | 63,40 | 65,52 | 66,37 | 1.737 | 314.277.830 |
| 4/11/2024 | 65,87 | 63,58 | -4,25% | 62,61 | 65,87 | 63,88 | 63,58 | 64,60 | 4.429 | 435.067.202 |
| 1/11/2024 | 66,00 | 66,40 | -6,29% | 63,46 | 67,98 | 65,38 | 66,34 | 66,40 | 2.837 | 495.738.922 |
| 31/10/2024 | 70,00 | 70,86 | +1,23% | 68,15 | 70,86 | 69,43 | 70,25 | 70,86 | 1.419 | 303.263.936 |
| 30/10/2024 | 71,00 | 70,00 | -0,53% | 65,54 | 71,20 | 68,17 | 68,60 | 70,00 | 3.189 | 224.069.443 |
| 29/10/2024 | 67,22 | 70,37 | +5,82% | 67,20 | 71,93 | 69,29 | 70,37 | 71,24 | 1.616 | 196.151.340 |
| 28/10/2024 | 71,50 | 66,50 | -8,41% | 65,46 | 71,50 | 67,60 | 66,45 | 67,65 | 4.279 | 561.479.741 |
| 25/10/2024 | 79,86 | 72,61 | -9,20% | 72,31 | 79,86 | 74,66 | 72,61 | 72,90 | 4.577 | 641.744.223 |
| 24/10/2024 | 78,80 | 79,97 | -0,84% | 71,80 | 80,00 | 75,56 | 79,27 | 79,97 | 4.647 | 715.460.356 |
| 23/10/2024 | 81,35 | 80,65 | +0,05% | 80,00 | 81,76 | 80,80 | 80,61 | 80,65 | 3.440 | 143.790.336 |
| 22/10/2024 | 83,80 | 80,61 | -4,04% | 80,61 | 83,85 | 81,88 | 80,61 | 80,94 | 2.951 | 244.129.697 |
| 21/10/2024 | 86,90 | 84,00 | -3,26% | 83,71 | 87,48 | 85,07 | 84,00 | 84,18 | 3.137 | 239.073.209 |
| 18/10/2024 | 86,80 | 86,83 | -0,02% | 85,73 | 86,83 | 86,29 | 86,50 | 86,83 | 2.452 | 110.775.166 |
| 17/10/2024 | 88,50 | 86,85 | -3,12% | 85,10 | 89,00 | 86,58 | 86,68 | 86,85 | 2.465 | 320.927.304 |
| 16/10/2024 | 90,00 | 89,65 | -1,67% | 89,20 | 91,29 | 89,94 | 89,67 | 89,83 | 1.912 | 206.793.140 |
| 15/10/2024 | 90,00 | 91,17 | +1,20% | 90,00 | 91,49 | 90,69 | 90,89 | 91,17 | 701 | 84.990.440 |
| 14/10/2024 | 89,71 | 90,09 | +0,43% | 89,70 | 90,12 | 89,96 | 90,00 | 90,09 | 942 | 60.576.611 |
| 11/10/2024 | 89,97 | 89,70 | -0,31% | 89,50 | 90,88 | 89,82 | 89,70 | 89,71 | 770 | 96.269.429 |
| 10/10/2024 | 91,20 | 89,98 | -0,24% | 89,92 | 91,20 | 90,08 | 89,98 | 90,10 | 780 | 116.243.684 |
| 9/10/2024 | 90,39 | 90,20 | -0,28% | 90,00 | 91,32 | 90,35 | 90,11 | 90,20 | 650 | 72.850.313 |
| 8/10/2024 | 91,23 | 90,45 | -0,85% | 90,39 | 91,43 | 90,77 | 90,45 | 90,76 | 779 | 55.956.363 |
| 7/10/2024 | 90,50 | 91,23 | +0,58% | 90,50 | 91,45 | 91,21 | 91,22 | 91,23 | 556 | 61.349.044 |
| 4/10/2024 | 90,29 | 90,70 | +0,45% | 90,00 | 91,71 | 91,05 | 90,70 | 91,43 | 772 | 65.793.499 |
| 3/10/2024 | 90,46 | 90,29 | -0,44% | 90,00 | 90,68 | 90,28 | 90,28 | 90,29 | 774 | 74.195.834 |
| 2/10/2024 | 91,25 | 90,69 | -0,43% | 90,01 | 91,60 | 90,69 | 90,39 | 90,69 | 1.780 | 85.758.503 |
| 1/10/2024 | 92,47 | 91,08 | -2,40% | 90,95 | 92,47 | 91,44 | 91,08 | 91,14 | 900 | 90.682.128 |
| 30/9/2024 | 93,00 | 93,32 | +1,58% | 92,83 | 94,00 | 93,40 | 93,32 | 93,48 | 753 | 73.728.363 |
| 26/9/2024 | 92,24 | 91,87 | +0,31% | 91,49 | 92,49 | 91,86 | 91,80 | 91,87 | 651 | 51.774.320 |
| 25/9/2024 | 91,80 | 91,59 | -0,23% | 91,26 | 92,67 | 91,95 | 91,59 | 91,80 | 1.263 | 64.111.613 |
| 24/9/2024 | 91,00 | 91,80 | +0,88% | 91,00 | 92,29 | 91,78 | 91,80 | 92,13 | 823 | 62.277.028 |
| 23/9/2024 | 91,15 | 91,00 | -0,11% | 90,68 | 91,99 | 91,14 | 91,01 | 91,08 | 1.692 | 106.012.815 |
| 20/9/2024 | 91,60 | 91,10 | -0,51% | 90,02 | 91,72 | 90,85 | 91,10 | 91,17 | 2.360 | 115.637.445 |
| 19/9/2024 | 92,04 | 91,57 | -0,52% | 91,26 | 92,04 | 91,54 | 91,57 | 91,59 | 1.077 | 76.399.291 |
| 18/9/2024 | 92,58 | 92,05 | -0,59% | 91,87 | 92,60 | 92,16 | 91,95 | 92,05 | 1.215 | 87.371.056 |
| 17/9/2024 | 93,40 | 92,60 | -0,86% | 92,07 | 93,40 | 92,66 | 92,55 | 92,60 | 1.233 | 106.414.008 |
| 16/9/2024 | 93,81 | 93,40 | -0,48% | 93,05 | 93,85 | 93,33 | 93,30 | 93,40 | 1.399 | 79.130.749 |
| 13/9/2024 | 92,91 | 93,85 | +1,00% | 92,75 | 93,92 | 93,36 | 93,55 | 93,85 | 2.154 | 125.236.039 |
| 12/9/2024 | 93,50 | 92,92 | -0,62% | 92,74 | 93,77 | 93,29 | 92,92 | 92,95 | 1.516 | 65.117.933 |
| 11/9/2024 | 93,91 | 93,50 | -0,16% | 93,14 | 93,91 | 93,45 | 93,39 | 93,50 | 986 | 57.060.695 |
| 10/9/2024 | 93,70 | 93,65 | -0,05% | 93,41 | 94,30 | 93,64 | 93,62 | 93,65 | 1.307 | 83.953.556 |
| 9/9/2024 | 96,59 | 93,70 | -2,99% | 92,99 | 96,60 | 94,59 | 93,70 | 94,12 | 3.526 | 465.846.652 |
| 6/9/2024 | 96,31 | 96,59 | +0,29% | 96,12 | 96,89 | 96,38 | 96,50 | 96,59 | 732 | 48.017.699 |
| 5/9/2024 | 96,60 | 96,31 | -0,30% | 96,06 | 96,90 | 96,32 | 96,31 | 96,35 | 819 | 50.601.919 |
| 4/9/2024 | 96,60 | 96,60 | +0,11% | 96,24 | 96,85 | 96,49 | 96,35 | 96,60 | 862 | 44.839.458 |
| 3/9/2024 | 96,48 | 96,49 | +0,18% | 96,18 | 96,95 | 96,48 | 96,49 | 96,55 | 588 | 62.142.857 |
| 2/9/2024 | 96,79 | 96,32 | -0,70% | 96,14 | 96,79 | 96,47 | 96,30 | 96,32 | 645 | 46.239.951 |
| 30/8/2024 | 97,42 | 97,00 | -0,43% | 96,72 | 97,75 | 97,29 | 97,00 | 97,32 | 1.295 | 89.070.733 |
| 29/8/2024 | 97,24 | 97,42 | +0,19% | 96,91 | 97,85 | 97,30 | 96,99 | 97,42 | 1.338 | 72.659.824 |
| 28/8/2024 | 97,33 | 97,24 | +0,05% | 96,86 | 97,85 | 97,29 | 97,08 | 97,24 | 677 | 47.744.711 |
| 27/8/2024 | 97,80 | 97,19 | -0,70% | 97,10 | 98,20 | 97,49 | 97,19 | 97,32 | 874 | 59.166.863 |
| 26/8/2024 | 97,47 | 97,88 | +0,42% | 97,25 | 98,40 | 97,84 | 97,33 | 97,88 | 950 | 58.650.054 |
| 23/8/2024 | 96,61 | 97,47 | +0,25% | 96,61 | 98,41 | 97,57 | 97,47 | 97,75 | 844 | 74.401.232 |
| 22/8/2024 | 96,60 | 97,23 | +0,32% | 96,60 | 97,92 | 97,15 | 96,85 | 97,23 | 853 | 48.540.215 |
| 21/8/2024 | 96,25 | 96,92 | +0,73% | 96,22 | 96,93 | 96,68 | 96,90 | 96,92 | 684 | 63.277.132 |
| 20/8/2024 | 96,56 | 96,22 | -0,07% | 96,08 | 96,73 | 96,33 | 96,25 | 96,39 | 829 | 63.647.869 |
| 19/8/2024 | 96,27 | 96,29 | +0,02% | 96,17 | 96,79 | 96,41 | 96,29 | 96,56 | 889 | 66.586.839 |
| 16/8/2024 | 96,19 | 96,27 | -0,02% | 95,91 | 96,27 | 96,13 | 96,11 | 96,27 | 1.098 | 89.799.227 |
| 15/8/2024 | 96,29 | 96,29 | -0,15% | 95,59 | 96,47 | 95,95 | 95,90 | 96,29 | 7.205 | 208.718.972 |
| 14/8/2024 | 96,26 | 96,43 | -0,06% | 96,03 | 96,47 | 96,27 | 96,43 | 96,45 | 887 | 61.162.683 |
| 13/8/2024 | 96,30 | 96,49 | +0,20% | 95,95 | 96,70 | 96,33 | 96,25 | 96,49 | 875 | 73.541.853 |
| 12/8/2024 | 96,90 | 96,30 | -0,62% | 95,75 | 96,90 | 95,95 | 96,10 | 96,30 | 2.329 | 379.739.624 |
| 9/8/2024 | 97,06 | 96,90 | +0,39% | 96,41 | 97,11 | 96,63 | 96,46 | 96,90 | 2.067 | 68.946.182 |
| 8/8/2024 | 96,40 | 96,52 | -0,44% | 96,38 | 97,43 | 96,98 | 96,52 | 97,12 | 585 | 64.212.929 |
| 7/8/2024 | 96,62 | 96,95 | +0,60% | 96,07 | 97,33 | 96,49 | 96,95 | 97,04 | 944 | 68.165.629 |
| 6/8/2024 | 97,51 | 96,37 | -0,98% | 96,23 | 98,47 | 96,98 | 96,37 | 96,56 | 1.513 | 126.635.661 |
| 5/8/2024 | 97,43 | 97,32 | -1,20% | 96,86 | 98,48 | 97,66 | 97,32 | 97,82 | 1.096 | 86.220.750 |
| 2/8/2024 | 98,50 | 98,50 | -0,22% | 98,10 | 99,76 | 98,60 | 98,49 | 98,50 | 1.166 | 88.772.876 |
| 1/8/2024 | 99,87 | 98,72 | -0,62% | 97,98 | 99,87 | 98,51 | 98,73 | 98,88 | 734 | 55.867.630 |
| 31/7/2024 | 98,32 | 99,34 | +1,07% | 98,32 | 99,50 | 99,10 | 98,92 | 99,34 | 615 | 50.493.861 |
| 30/7/2024 | 98,72 | 98,29 | -0,45% | 98,00 | 99,20 | 98,55 | 98,29 | 98,30 | 1.123 | 82.916.623 |
| 29/7/2024 | 98,75 | 98,73 | +0,03% | 98,71 | 100,00 | 99,29 | 98,72 | 99,40 | 934 | 86.895.985 |
| 26/7/2024 | 99,28 | 98,70 | -0,20% | 98,66 | 100,90 | 99,94 | 98,70 | 99,97 | 1.397 | 110.231.727 |
| 25/7/2024 | 98,40 | 98,90 | +0,42% | 98,11 | 99,65 | 98,58 | 98,88 | 98,90 | 665 | 53.263.353 |
| 24/7/2024 | 98,91 | 98,49 | -0,58% | 98,08 | 99,81 | 98,68 | 98,49 | 98,56 | 1.188 | 67.803.519 |
| 23/7/2024 | 99,61 | 99,06 | +0,82% | 98,80 | 99,64 | 99,21 | 99,06 | 99,48 | 543 | 48.736.259 |
| 22/7/2024 | 98,11 | 98,25 | -0,05% | 98,00 | 100,15 | 98,85 | 98,30 | 98,80 | 992 | 90.132.930 |
| 19/7/2024 | 97,96 | 98,30 | +0,81% | 97,51 | 98,96 | 98,15 | 98,30 | 98,74 | 962 | 57.695.173 |
| 18/7/2024 | 98,13 | 97,51 | -0,58% | 97,47 | 98,87 | 97,96 | 97,51 | 97,99 | 1.709 | 86.426.912 |
| 17/7/2024 | 98,12 | 98,08 | -0,04% | 98,05 | 99,01 | 98,37 | 98,08 | 98,35 | 1.053 | 73.956.670 |
| 16/7/2024 | 98,18 | 98,12 | +0,14% | 98,01 | 99,35 | 98,77 | 98,12 | 98,50 | 998 | 67.285.268 |
| 15/7/2024 | 97,11 | 97,98 | +0,32% | 97,11 | 99,31 | 98,60 | 97,98 | 98,53 | 1.256 | 95.908.265 |
| 12/7/2024 | 97,00 | 97,67 | +0,89% | 96,83 | 97,87 | 97,45 | 97,55 | 97,67 | 973 | 70.234.360 |
| 11/7/2024 | 97,59 | 96,81 | -0,62% | 96,70 | 97,76 | 96,98 | 96,81 | 96,99 | 1.734 | 66.746.233 |
| 10/7/2024 | 97,71 | 97,41 | +0,45% | 96,52 | 97,71 | 97,09 | 97,24 | 97,41 | 1.272 | 62.895.390 |
| 9/7/2024 | 96,45 | 96,97 | +0,89% | 96,00 | 97,00 | 96,52 | 96,67 | 96,97 | 896 | 59.303.075 |
| 8/7/2024 | 97,85 | 96,11 | -1,58% | 95,50 | 99,00 | 96,49 | 96,11 | 96,63 | 3.319 | 348.118.223 |
| 5/7/2024 | 97,45 | 97,65 | +0,21% | 96,72 | 97,98 | 97,34 | 97,65 | 97,75 | 1.343 | 127.994.900 |
| 4/7/2024 | 97,00 | 97,45 | +0,47% | 96,73 | 97,72 | 97,11 | 97,05 | 97,45 | 633 | 52.723.422 |
| 3/7/2024 | 96,80 | 96,99 | +0,20% | 96,50 | 98,27 | 96,92 | 96,80 | 96,99 | 770 | 58.001.377 |
| 2/7/2024 | 97,50 | 96,80 | -0,72% | 96,57 | 98,26 | 97,29 | 96,80 | 97,00 | 1.315 | 55.485.306 |
| 1/7/2024 | 99,50 | 97,50 | -2,45% | 96,50 | 99,50 | 98,10 | 97,41 | 97,50 | 785 | 58.036.190 |
| 28/6/2024 | 99,98 | 99,95 | +0,39% | 99,65 | 100,99 | 100,45 | 99,95 | 99,98 | 1.781 | 96.503.765 |
| 27/6/2024 | 99,51 | 99,56 | +0,05% | 99,20 | 99,97 | 99,55 | 99,55 | 99,56 | 1.235 | 39.842.665 |
| 26/6/2024 | 97,79 | 99,51 | +1,76% | 97,79 | 99,51 | 98,57 | 99,15 | 99,51 | 647 | 49.158.314 |
| 25/6/2024 | 97,98 | 97,79 | -0,19% | 97,50 | 98,50 | 98,10 | 97,80 | 98,50 | 957 | 52.995.275 |
| 24/6/2024 | 97,43 | 97,98 | +0,60% | 97,11 | 98,40 | 97,73 | 97,91 | 97,98 | 895 | 65.753.287 |
| 21/6/2024 | 97,38 | 97,40 | -0,11% | 96,00 | 98,00 | 97,32 | 97,40 | 97,47 | 784 | 100.499.468 |
| 20/6/2024 | 96,99 | 97,51 | +0,56% | 96,76 | 98,17 | 97,54 | 97,37 | 97,51 | 534 | 57.031.881 |
| 19/6/2024 | 98,70 | 96,97 | -1,84% | 96,50 | 98,98 | 97,39 | 96,97 | 97,21 | 638 | 103.275.933 |
| 18/6/2024 | 98,42 | 98,79 | -0,01% | 98,03 | 99,60 | 98,45 | 98,67 | 98,79 | 402 | 44.670.240 |
| 17/6/2024 | 97,82 | 98,80 | +1,01% | 97,81 | 100,56 | 99,57 | 98,65 | 98,80 | 1.160 | 115.059.673 |
| 14/6/2024 | 96,35 | 97,81 | +0,87% | 96,35 | 99,90 | 97,94 | 97,40 | 97,81 | 916 | 97.086.328 |
| 13/6/2024 | 97,93 | 96,97 | -1,02% | 95,86 | 97,93 | 97,15 | 96,65 | 96,97 | 720 | 73.401.898 |
| 12/6/2024 | 98,63 | 97,97 | -0,98% | 97,35 | 99,84 | 98,05 | 97,63 | 97,97 | 737 | 112.225.071 |
| 11/6/2024 | 99,65 | 98,94 | -0,71% | 97,98 | 99,89 | 98,72 | 98,99 | 99,47 | 1.022 | 102.993.674 |
| 10/6/2024 | 101,05 | 99,65 | -1,39% | 98,70 | 101,05 | 99,64 | 99,45 | 99,65 | 1.091 | 258.247.028 |
| 7/6/2024 | 100,67 | 101,05 | +0,38% | 100,21 | 102,00 | 100,98 | 100,61 | 101,13 | 582 | 57.471.698 |
| 6/6/2024 | 100,51 | 100,67 | -0,10% | 100,25 | 101,00 | 100,51 | 100,53 | 100,67 | 361 | 29.240.964 |
| 5/6/2024 | 101,38 | 100,77 | -0,62% | 100,50 | 101,71 | 100,99 | 100,75 | 100,77 | 395 | 51.378.669 |
| 4/6/2024 | 100,34 | 101,40 | +0,18% | 100,28 | 102,34 | 101,30 | 101,21 | 101,40 | 421 | 36.003.323 |
| 3/6/2024 | 101,59 | 101,22 | -0,37% | 100,25 | 102,46 | 100,93 | 101,00 | 101,22 | 938 | 96.129.547 |
| 31/5/2024 | 102,24 | 101,60 | -0,27% | 100,87 | 102,94 | 101,86 | 101,60 | 102,85 | 1.412 | 136.389.337 |
| 29/5/2024 | 100,79 | 101,88 | +1,08% | 100,49 | 102,00 | 101,48 | 101,12 | 101,88 | 649 | 82.261.249 |
| 28/5/2024 | 101,70 | 100,79 | -1,05% | 100,04 | 102,47 | 101,18 | 100,50 | 100,79 | 1.201 | 136.211.347 |
| 27/5/2024 | 102,99 | 101,86 | -1,10% | 101,52 | 103,32 | 101,99 | 101,80 | 101,86 | 697 | 82.635.368 |
| 24/5/2024 | 101,97 | 102,99 | +1,00% | 101,97 | 105,01 | 103,68 | 102,89 | 102,95 | 933 | 131.256.363 |
| 23/5/2024 | 103,76 | 101,97 | -1,86% | 101,86 | 103,76 | 102,60 | 101,97 | 102,40 | 502 | 87.624.188 |
| 22/5/2024 | 103,41 | 103,90 | +0,47% | 102,41 | 103,97 | 103,43 | 103,28 | 103,90 | 1.486 | 148.277.734 |
| 21/5/2024 | 101,85 | 103,41 | +1,53% | 101,22 | 103,98 | 102,84 | 103,43 | 103,58 | 551 | 85.328.655 |
| 20/5/2024 | 102,50 | 101,85 | -0,01% | 101,55 | 103,25 | 102,46 | 101,79 | 101,85 | 1.088 | 89.356.768 |
| 17/5/2024 | 101,06 | 101,86 | +1,00% | 100,50 | 103,25 | 102,29 | 101,85 | 101,86 | 976 | 127.006.952 |
| 16/5/2024 | 101,50 | 100,85 | -0,95% | 100,00 | 101,96 | 100,65 | 100,70 | 100,85 | 1.073 | 145.522.129 |
| 15/5/2024 | 101,73 | 101,82 | +0,09% | 100,83 | 102,10 | 101,51 | 101,81 | 101,82 | 1.166 | 160.135.706 |
| 14/5/2024 | 101,91 | 101,73 | -0,18% | 100,46 | 103,00 | 101,86 | 101,03 | 101,73 | 460 | 77.705.709 |
| 13/5/2024 | 100,50 | 101,91 | +1,40% | 99,92 | 103,19 | 101,86 | 101,87 | 102,90 | 987 | 201.889.204 |
| 10/5/2024 | 100,00 | 100,50 | +0,45% | 99,88 | 100,52 | 100,15 | 100,50 | 100,55 | 629 | 54.874.938 |
| 9/5/2024 | 100,51 | 100,05 | -0,25% | 99,50 | 100,90 | 100,28 | 99,61 | 100,04 | 1.394 | 161.952.658 |
| 8/5/2024 | 100,62 | 100,30 | -0,39% | 100,01 | 101,20 | 100,76 | 100,25 | 100,30 | 723 | 66.672.962 |
| 7/5/2024 | 99,65 | 100,69 | +0,99% | 99,65 | 100,90 | 100,36 | 100,51 | 100,69 | 701 | 48.353.556 |
| 6/5/2024 | 99,35 | 99,70 | +0,71% | 99,12 | 100,35 | 99,67 | 99,62 | 99,71 | 785 | 61.449.116 |
| 3/5/2024 | 99,20 | 99,00 | 0,00% | 98,75 | 99,37 | 98,99 | 98,91 | 99,00 | 883 | 109.183.344 |
| 2/5/2024 | 100,07 | 99,00 | -1,90% | 98,90 | 100,45 | 99,54 | 98,99 | 99,00 | 990 | 68.793.560 |
| 30/4/2024 | 101,20 | 100,92 | -0,08% | 100,33 | 101,20 | 100,93 | 100,51 | 100,93 | 1.002 | 52.024.287 |
| 29/4/2024 | 102,01 | 101,00 | -1,46% | 100,29 | 102,49 | 101,03 | 101,00 | 101,20 | 836 | 66.795.746 |
| 26/4/2024 | 99,77 | 102,50 | +2,74% | 99,77 | 102,59 | 101,76 | 102,50 | 102,53 | 1.100 | 122.034.628 |
| 25/4/2024 | 100,98 | 99,77 | -1,20% | 99,77 | 101,27 | 100,57 | 99,77 | 100,07 | 752 | 47.469.046 |
| 24/4/2024 | 99,68 | 100,98 | +1,56% | 99,68 | 101,43 | 100,49 | 100,49 | 100,98 | 1.063 | 89.870.356 |
| 23/4/2024 | 99,58 | 99,43 | -0,12% | 99,43 | 100,09 | 99,67 | 99,43 | 99,65 | 1.724 | 57.753.589 |
| 22/4/2024 | 99,62 | 99,55 | -0,07% | 99,55 | 100,48 | 99,90 | 99,55 | 100,07 | 1.499 | 79.452.557 |
| 19/4/2024 | 100,40 | 99,62 | -0,98% | 99,60 | 101,89 | 100,36 | 99,62 | 99,96 | 1.835 | 127.757.790 |