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.
TVRI11 - FII TIVIO RI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 84,78 | 84,00 | -0,59% | 84,00 | 85,00 | 84,46 | 84,00 | 84,25 | 607 | 44.235.429 |
| 20/1/2025 | 85,50 | 84,50 | -0,84% | 84,50 | 85,99 | 85,31 | 84,50 | 84,83 | 1.119 | 60.204.255 |
| 17/1/2025 | 85,69 | 85,22 | -0,91% | 84,95 | 85,95 | 85,39 | 85,22 | 85,56 | 1.953 | 99.589.079 |
| 16/1/2025 | 85,60 | 86,00 | -1,44% | 85,50 | 87,48 | 86,49 | 85,76 | 86,00 | 1.903 | 94.976.975 |
| 15/1/2025 | 84,50 | 87,26 | +2,94% | 84,15 | 87,64 | 86,56 | 87,00 | 87,26 | 1.900 | 77.832.958 |
| 14/1/2025 | 84,59 | 84,77 | -0,25% | 84,15 | 85,10 | 84,81 | 84,77 | 85,00 | 688 | 45.950.998 |
| 13/1/2025 | 84,90 | 84,98 | +0,11% | 84,15 | 85,70 | 84,92 | 84,51 | 84,98 | 1.939 | 80.506.233 |
| 10/1/2025 | 84,35 | 84,89 | +0,64% | 83,99 | 84,99 | 84,48 | 84,31 | 84,89 | 544 | 49.329.618 |
| 9/1/2025 | 84,84 | 84,35 | +0,42% | 83,10 | 84,99 | 83,62 | 84,20 | 84,30 | 539 | 59.417.327 |
| 8/1/2025 | 86,80 | 84,00 | -2,54% | 83,40 | 86,80 | 84,53 | 83,50 | 84,00 | 964 | 68.286.485 |
| 7/1/2025 | 88,30 | 86,19 | -2,46% | 85,15 | 88,59 | 86,12 | 85,94 | 86,19 | 3.242 | 188.770.862 |
| 6/1/2025 | 86,12 | 88,36 | +0,61% | 86,12 | 88,52 | 87,86 | 88,16 | 88,36 | 575 | 53.692.190 |
| 3/1/2025 | 87,48 | 87,82 | +0,37% | 86,83 | 88,15 | 87,40 | 87,82 | 87,84 | 893 | 70.144.497 |
| 2/1/2025 | 85,45 | 87,50 | +0,34% | 85,45 | 88,16 | 87,10 | 87,50 | 87,80 | 1.703 | 101.830.254 |
| 30/12/2024 | 85,78 | 87,20 | +2,68% | 85,05 | 87,97 | 87,04 | 86,95 | 87,20 | 875 | 82.285.341 |
| 27/12/2024 | 83,00 | 84,92 | +2,44% | 83,00 | 84,99 | 84,49 | 84,75 | 84,92 | 2.801 | 109.054.359 |
| 26/12/2024 | 82,69 | 82,90 | +1,26% | 81,87 | 83,82 | 82,44 | 82,61 | 82,90 | 2.813 | 162.804.137 |
| 23/12/2024 | 81,01 | 81,87 | +1,07% | 81,00 | 83,01 | 82,03 | 81,87 | 82,11 | 3.331 | 122.736.612 |
| 20/12/2024 | 80,90 | 81,00 | +0,50% | 80,60 | 83,48 | 81,79 | 80,93 | 81,17 | 2.021 | 162.736.199 |
| 19/12/2024 | 80,98 | 80,60 | -0,48% | 80,60 | 80,99 | 80,81 | 80,60 | 80,71 | 1.419 | 79.654.671 |
| 18/12/2024 | 81,30 | 80,99 | -0,38% | 80,31 | 81,96 | 80,90 | 80,71 | 80,99 | 2.735 | 108.447.978 |
| 17/12/2024 | 84,59 | 81,30 | -2,93% | 80,52 | 84,59 | 81,85 | 81,30 | 81,85 | 4.647 | 185.457.925 |
| 16/12/2024 | 85,05 | 83,75 | -1,49% | 83,34 | 85,80 | 84,23 | 83,72 | 83,75 | 1.756 | 130.886.454 |
| 13/12/2024 | 85,00 | 85,02 | +0,05% | 84,95 | 85,59 | 85,26 | 84,96 | 85,02 | 1.790 | 97.538.844 |
| 12/12/2024 | 85,93 | 84,98 | -1,11% | 83,63 | 86,49 | 84,89 | 84,98 | 84,99 | 1.662 | 152.297.694 |
| 11/12/2024 | 85,90 | 85,93 | +0,03% | 85,00 | 86,67 | 85,81 | 85,90 | 85,93 | 1.633 | 190.167.594 |
| 10/12/2024 | 86,99 | 85,90 | -1,25% | 85,90 | 86,99 | 86,23 | 85,90 | 86,28 | 949 | 100.805.612 |
| 9/12/2024 | 90,17 | 86,99 | -3,51% | 86,10 | 90,20 | 87,41 | 86,61 | 86,99 | 2.254 | 452.614.881 |
| 6/12/2024 | 88,30 | 90,15 | +1,29% | 88,20 | 90,41 | 89,43 | 89,84 | 90,15 | 2.362 | 117.556.664 |
| 5/12/2024 | 88,10 | 89,00 | +0,93% | 87,50 | 89,20 | 88,70 | 89,00 | 89,15 | 954 | 153.279.414 |
| 4/12/2024 | 89,99 | 88,18 | -2,02% | 88,10 | 90,00 | 88,80 | 88,18 | 88,99 | 1.160 | 64.386.430 |
| 3/12/2024 | 88,70 | 90,00 | +1,47% | 87,71 | 90,39 | 89,30 | 89,35 | 90,07 | 2.905 | 213.903.259 |
| 2/12/2024 | 90,20 | 88,70 | -1,44% | 87,26 | 90,45 | 88,58 | 88,70 | 89,67 | 4.289 | 240.695.270 |
| 29/11/2024 | 88,99 | 90,00 | +1,12% | 88,89 | 90,48 | 89,53 | 90,00 | 90,25 | 1.513 | 180.457.849 |
| 28/11/2024 | 91,50 | 89,00 | -2,47% | 89,00 | 91,94 | 90,32 | 88,99 | 89,47 | 5.077 | 198.878.509 |
| 27/11/2024 | 91,00 | 91,25 | +0,48% | 90,90 | 92,20 | 91,42 | 91,25 | 91,68 | 1.718 | 149.516.951 |
| 26/11/2024 | 91,49 | 90,81 | -0,47% | 90,24 | 91,49 | 90,91 | 90,81 | 91,00 | 829 | 105.338.636 |
| 25/11/2024 | 90,00 | 91,24 | +1,39% | 89,99 | 91,49 | 91,02 | 91,11 | 91,24 | 1.242 | 80.644.347 |
| 22/11/2024 | 90,00 | 89,99 | -0,01% | 89,40 | 90,99 | 90,04 | 89,75 | 89,99 | 1.080 | 105.022.752 |
| 21/11/2024 | 90,66 | 90,00 | -0,73% | 89,40 | 90,97 | 89,96 | 89,92 | 90,00 | 1.466 | 100.420.041 |
| 19/11/2024 | 89,95 | 90,66 | +1,35% | 89,31 | 90,70 | 90,28 | 90,11 | 90,66 | 973 | 100.870.187 |
| 18/11/2024 | 88,80 | 89,45 | +0,81% | 88,70 | 90,99 | 89,45 | 89,45 | 89,71 | 2.016 | 96.742.541 |
| 14/11/2024 | 88,50 | 88,73 | -0,64% | 88,03 | 90,02 | 88,95 | 88,72 | 89,44 | 2.954 | 185.163.341 |
| 13/11/2024 | 89,72 | 89,30 | -0,82% | 88,40 | 90,20 | 89,32 | 88,84 | 89,30 | 1.618 | 113.545.918 |
| 12/11/2024 | 90,50 | 90,04 | -0,09% | 89,72 | 91,80 | 90,25 | 89,84 | 90,04 | 1.722 | 128.979.774 |
| 11/11/2024 | 93,20 | 90,12 | -4,04% | 89,97 | 93,91 | 91,13 | 90,12 | 90,71 | 5.278 | 529.193.901 |
| 8/11/2024 | 93,93 | 93,91 | -0,02% | 93,64 | 94,48 | 93,91 | 93,90 | 93,91 | 1.372 | 116.075.583 |
| 7/11/2024 | 93,70 | 93,93 | -0,07% | 93,70 | 95,70 | 94,57 | 93,93 | 94,30 | 5.024 | 141.319.289 |
| 6/11/2024 | 94,06 | 94,00 | -0,11% | 93,20 | 94,40 | 93,94 | 94,00 | 94,10 | 799 | 137.457.192 |
| 5/11/2024 | 93,84 | 94,10 | +0,28% | 93,60 | 94,23 | 93,97 | 94,01 | 94,10 | 1.240 | 92.077.936 |
| 4/11/2024 | 94,95 | 93,84 | -1,22% | 93,83 | 95,00 | 94,41 | 93,84 | 94,20 | 882 | 184.660.276 |
| 1/11/2024 | 93,88 | 95,00 | +0,15% | 93,16 | 95,57 | 93,85 | 94,84 | 95,50 | 1.064 | 116.625.363 |
| 31/10/2024 | 95,85 | 94,86 | -1,34% | 94,50 | 95,99 | 95,04 | 94,86 | 94,98 | 1.139 | 101.413.717 |
| 30/10/2024 | 95,30 | 96,15 | +1,42% | 95,03 | 96,52 | 95,75 | 96,15 | 96,38 | 1.138 | 109.201.910 |
| 29/10/2024 | 96,50 | 94,80 | -1,76% | 94,70 | 96,99 | 95,09 | 94,75 | 94,80 | 1.032 | 99.485.355 |
| 28/10/2024 | 94,74 | 96,50 | +1,58% | 94,25 | 97,00 | 96,09 | 96,01 | 96,50 | 4.308 | 158.910.365 |
| 25/10/2024 | 95,47 | 95,00 | -0,60% | 94,50 | 96,50 | 95,51 | 94,70 | 95,00 | 2.664 | 163.559.487 |
| 24/10/2024 | 93,10 | 95,57 | +2,74% | 93,10 | 95,60 | 95,02 | 95,04 | 95,57 | 1.853 | 166.269.657 |
| 23/10/2024 | 94,13 | 93,02 | -2,41% | 93,01 | 94,93 | 93,62 | 93,02 | 93,05 | 1.925 | 236.991.116 |
| 22/10/2024 | 94,75 | 95,32 | +0,79% | 94,00 | 95,82 | 94,75 | 95,32 | 95,49 | 1.682 | 162.844.916 |
| 21/10/2024 | 96,15 | 94,57 | -1,65% | 94,52 | 96,46 | 95,24 | 94,57 | 94,92 | 1.440 | 146.500.623 |
| 18/10/2024 | 96,70 | 96,16 | -0,46% | 95,30 | 97,56 | 96,13 | 95,52 | 96,16 | 2.016 | 159.061.989 |
| 17/10/2024 | 96,60 | 96,60 | -0,36% | 96,52 | 97,50 | 97,05 | 96,60 | 97,09 | 1.293 | 116.695.254 |
| 16/10/2024 | 97,00 | 96,95 | -0,20% | 96,11 | 97,00 | 96,64 | 96,90 | 96,95 | 1.209 | 74.474.670 |
| 15/10/2024 | 96,57 | 97,14 | +0,59% | 96,01 | 97,37 | 96,69 | 96,02 | 97,14 | 2.134 | 146.661.664 |
| 14/10/2024 | 96,99 | 96,57 | -0,11% | 96,33 | 97,89 | 96,85 | 96,54 | 96,57 | 1.746 | 126.770.320 |
| 11/10/2024 | 96,80 | 96,68 | -0,12% | 96,35 | 96,98 | 96,68 | 96,63 | 96,68 | 1.154 | 60.738.236 |
| 10/10/2024 | 95,90 | 96,80 | +0,84% | 95,69 | 96,89 | 96,08 | 96,51 | 96,80 | 645 | 58.544.464 |
| 9/10/2024 | 96,81 | 95,99 | -0,92% | 95,30 | 97,40 | 95,89 | 95,45 | 95,99 | 1.673 | 107.628.647 |
| 8/10/2024 | 97,50 | 96,88 | +0,19% | 96,84 | 97,78 | 97,20 | 96,87 | 96,97 | 723 | 46.123.438 |
| 7/10/2024 | 96,90 | 96,70 | -0,21% | 96,50 | 97,16 | 96,83 | 96,70 | 96,81 | 862 | 76.314.830 |
| 4/10/2024 | 97,00 | 96,90 | -0,10% | 96,80 | 98,00 | 96,99 | 96,86 | 96,90 | 960 | 92.347.364 |
| 3/10/2024 | 97,25 | 97,00 | -0,26% | 97,00 | 97,25 | 97,13 | 97,00 | 97,08 | 597 | 55.724.854 |
| 2/10/2024 | 97,51 | 97,25 | -0,26% | 97,00 | 98,00 | 97,39 | 97,25 | 97,32 | 3.204 | 98.685.535 |
| 1/10/2024 | 99,00 | 97,50 | -2,48% | 96,98 | 99,42 | 98,09 | 97,48 | 97,50 | 2.223 | 122.017.592 |
| 30/9/2024 | 99,95 | 99,98 | +1,09% | 99,62 | 100,10 | 99,99 | 99,97 | 99,98 | 503 | 51.739.229 |
| 26/9/2024 | 98,95 | 98,90 | -0,23% | 98,50 | 99,57 | 98,74 | 98,51 | 98,90 | 871 | 81.347.298 |
| 25/9/2024 | 98,98 | 99,13 | +0,13% | 98,67 | 99,30 | 99,07 | 99,10 | 99,13 | 590 | 46.278.581 |
| 24/9/2024 | 99,90 | 99,00 | -0,82% | 98,51 | 99,94 | 99,25 | 98,93 | 99,00 | 1.451 | 115.736.717 |
| 23/9/2024 | 100,00 | 99,82 | -0,18% | 99,50 | 100,30 | 99,87 | 99,82 | 99,87 | 765 | 83.946.096 |
| 20/9/2024 | 100,27 | 100,00 | -0,27% | 99,84 | 100,58 | 100,15 | 99,98 | 100,04 | 758 | 60.049.954 |
| 19/9/2024 | 100,57 | 100,27 | -0,28% | 99,95 | 101,00 | 100,21 | 100,27 | 100,28 | 772 | 67.711.928 |
| 18/9/2024 | 100,10 | 100,55 | +0,56% | 99,99 | 100,90 | 100,31 | 100,55 | 100,74 | 916 | 122.871.788 |
| 17/9/2024 | 99,96 | 99,99 | +0,49% | 99,03 | 100,00 | 99,51 | 99,73 | 99,99 | 1.777 | 144.634.780 |
| 16/9/2024 | 99,61 | 99,50 | -0,09% | 99,41 | 100,19 | 99,60 | 99,45 | 99,50 | 1.046 | 96.857.966 |
| 13/9/2024 | 100,00 | 99,59 | -0,14% | 99,50 | 100,18 | 99,82 | 99,57 | 99,59 | 4.980 | 326.135.304 |
| 12/9/2024 | 101,15 | 99,73 | -1,10% | 98,55 | 101,15 | 99,89 | 99,73 | 99,90 | 3.893 | 299.720.120 |
| 11/9/2024 | 101,28 | 100,84 | -0,43% | 100,72 | 101,55 | 101,14 | 100,86 | 101,19 | 1.732 | 97.938.408 |
| 10/9/2024 | 101,79 | 101,28 | -0,50% | 101,28 | 102,09 | 101,55 | 101,26 | 101,28 | 1.108 | 105.177.357 |
| 9/9/2024 | 101,97 | 101,79 | -0,18% | 101,50 | 102,42 | 101,98 | 101,75 | 101,79 | 1.069 | 130.232.774 |
| 6/9/2024 | 102,00 | 101,97 | +0,43% | 101,78 | 102,24 | 101,95 | 101,97 | 101,98 | 820 | 56.076.976 |
| 5/9/2024 | 102,33 | 101,53 | -0,78% | 101,53 | 102,35 | 101,85 | 101,55 | 101,62 | 812 | 99.514.255 |
| 4/9/2024 | 102,64 | 102,33 | -0,30% | 102,24 | 102,95 | 102,52 | 102,32 | 102,33 | 827 | 59.535.181 |
| 3/9/2024 | 102,80 | 102,64 | -0,15% | 102,60 | 103,00 | 102,83 | 102,60 | 102,78 | 2.257 | 73.991.293 |
| 2/9/2024 | 102,50 | 102,79 | -0,75% | 102,20 | 103,24 | 102,56 | 102,80 | 102,81 | 841 | 81.813.400 |
| 30/8/2024 | 102,90 | 103,57 | +0,79% | 102,76 | 103,80 | 103,49 | 103,57 | 103,69 | 614 | 65.067.994 |
| 29/8/2024 | 103,28 | 102,76 | -0,47% | 102,33 | 103,28 | 102,65 | 102,74 | 102,78 | 831 | 111.827.065 |
| 28/8/2024 | 103,60 | 103,25 | -0,18% | 103,25 | 103,70 | 103,34 | 103,25 | 103,27 | 534 | 52.044.566 |
| 27/8/2024 | 102,80 | 103,44 | +0,62% | 102,66 | 103,80 | 103,31 | 103,29 | 103,44 | 1.890 | 79.574.477 |
| 26/8/2024 | 102,65 | 102,80 | +0,15% | 102,55 | 103,39 | 102,93 | 102,80 | 103,21 | 1.197 | 92.653.981 |
| 23/8/2024 | 103,10 | 102,65 | -0,24% | 102,10 | 103,10 | 102,72 | 102,35 | 102,65 | 1.453 | 153.508.073 |
| 22/8/2024 | 102,59 | 102,90 | +0,30% | 102,29 | 103,00 | 102,55 | 102,59 | 102,90 | 619 | 140.490.875 |
| 21/8/2024 | 102,16 | 102,59 | +0,43% | 102,00 | 103,20 | 102,60 | 102,56 | 102,59 | 1.085 | 81.194.439 |
| 20/8/2024 | 102,75 | 102,15 | -0,04% | 101,85 | 102,75 | 102,11 | 102,02 | 102,15 | 1.067 | 69.425.691 |
| 19/8/2024 | 102,50 | 102,19 | -0,03% | 102,15 | 102,88 | 102,33 | 102,19 | 102,25 | 1.784 | 72.413.627 |
| 16/8/2024 | 102,03 | 102,22 | +0,07% | 101,90 | 102,50 | 102,13 | 102,07 | 102,22 | 931 | 91.694.749 |
| 15/8/2024 | 101,82 | 102,15 | +0,32% | 101,75 | 102,20 | 101,92 | 102,03 | 102,15 | 694 | 75.518.936 |
| 14/8/2024 | 101,60 | 101,82 | -0,03% | 101,60 | 102,20 | 101,83 | 101,64 | 101,82 | 1.187 | 81.457.313 |
| 13/8/2024 | 101,70 | 101,85 | +0,30% | 101,60 | 102,26 | 101,87 | 101,60 | 101,85 | 705 | 73.642.223 |
| 12/8/2024 | 103,44 | 101,55 | -1,83% | 101,26 | 103,44 | 101,65 | 101,55 | 101,69 | 2.417 | 483.684.922 |
| 9/8/2024 | 102,66 | 103,44 | +0,26% | 102,66 | 103,50 | 103,26 | 103,35 | 103,44 | 809 | 44.963.327 |
| 8/8/2024 | 103,15 | 103,17 | +0,18% | 102,65 | 103,79 | 103,16 | 102,99 | 103,19 | 547 | 52.199.306 |
| 7/8/2024 | 103,00 | 102,98 | +0,18% | 102,50 | 103,40 | 102,85 | 102,80 | 102,98 | 555 | 48.505.536 |
| 6/8/2024 | 102,95 | 102,80 | -0,15% | 102,30 | 103,69 | 102,87 | 102,80 | 102,97 | 677 | 61.674.460 |
| 5/8/2024 | 103,70 | 102,95 | -1,19% | 102,45 | 103,79 | 103,04 | 102,95 | 103,00 | 739 | 67.064.098 |
| 2/8/2024 | 101,96 | 104,19 | +2,39% | 101,80 | 104,40 | 103,59 | 104,11 | 104,19 | 3.369 | 294.843.765 |
| 1/8/2024 | 101,55 | 101,76 | -1,17% | 101,55 | 102,93 | 101,86 | 101,70 | 102,00 | 799 | 58.389.014 |
| 31/7/2024 | 102,39 | 102,96 | +0,78% | 102,16 | 103,00 | 102,67 | 102,94 | 102,96 | 563 | 51.255.351 |
| 30/7/2024 | 103,89 | 102,16 | -1,07% | 102,00 | 103,89 | 102,79 | 102,16 | 102,85 | 512 | 49.186.727 |
| 29/7/2024 | 103,00 | 103,26 | +1,03% | 102,27 | 103,68 | 102,90 | 103,24 | 103,26 | 896 | 67.565.254 |
| 26/7/2024 | 103,49 | 102,21 | +0,27% | 101,89 | 103,98 | 102,62 | 102,20 | 102,51 | 959 | 74.461.215 |
| 25/7/2024 | 103,01 | 101,93 | -1,05% | 101,80 | 103,48 | 102,41 | 101,94 | 101,95 | 1.847 | 63.241.507 |
| 24/7/2024 | 103,00 | 103,01 | +0,15% | 102,71 | 103,28 | 102,96 | 103,00 | 103,03 | 465 | 72.839.604 |
| 23/7/2024 | 103,01 | 102,86 | -0,15% | 102,86 | 103,53 | 103,14 | 102,86 | 103,20 | 641 | 74.810.922 |
| 22/7/2024 | 102,40 | 103,01 | +0,60% | 102,40 | 103,50 | 103,00 | 103,01 | 103,20 | 668 | 84.924.380 |
| 19/7/2024 | 101,91 | 102,40 | +0,74% | 101,60 | 102,97 | 102,45 | 102,30 | 102,40 | 459 | 57.660.354 |
| 18/7/2024 | 102,20 | 101,65 | -0,94% | 101,65 | 102,61 | 102,18 | 101,65 | 102,12 | 462 | 54.045.650 |
| 17/7/2024 | 102,23 | 102,61 | -0,28% | 102,20 | 102,76 | 102,47 | 102,48 | 102,61 | 489 | 52.364.286 |
| 16/7/2024 | 102,02 | 102,90 | +0,89% | 101,80 | 103,00 | 102,23 | 102,35 | 102,91 | 658 | 76.544.020 |
| 15/7/2024 | 102,00 | 101,99 | -0,01% | 101,78 | 102,40 | 101,97 | 101,80 | 101,99 | 3.512 | 110.662.814 |
| 12/7/2024 | 101,06 | 102,00 | +0,76% | 100,82 | 102,13 | 101,82 | 101,90 | 102,00 | 1.537 | 120.132.241 |
| 11/7/2024 | 101,18 | 101,23 | +0,04% | 100,71 | 101,69 | 101,22 | 101,25 | 101,64 | 2.511 | 95.041.337 |
| 10/7/2024 | 100,41 | 101,19 | +0,31% | 100,41 | 101,37 | 101,03 | 100,95 | 101,19 | 1.290 | 91.479.837 |
| 9/7/2024 | 100,20 | 100,88 | -0,02% | 99,95 | 100,88 | 100,33 | 100,73 | 100,88 | 788 | 62.700.230 |
| 8/7/2024 | 102,23 | 100,90 | -1,10% | 98,99 | 102,30 | 100,64 | 100,48 | 100,90 | 3.642 | 354.986.891 |
| 5/7/2024 | 102,05 | 102,02 | +0,01% | 101,84 | 102,58 | 102,13 | 102,02 | 102,23 | 649 | 50.136.641 |
| 4/7/2024 | 102,30 | 102,01 | +1,00% | 101,06 | 102,59 | 101,78 | 102,01 | 102,50 | 703 | 63.524.429 |
| 3/7/2024 | 100,61 | 101,00 | +0,60% | 100,10 | 101,96 | 100,77 | 100,80 | 101,27 | 1.101 | 173.129.151 |
| 2/7/2024 | 100,70 | 100,40 | -0,41% | 100,39 | 101,27 | 100,70 | 100,40 | 100,99 | 1.938 | 166.732.294 |
| 1/7/2024 | 102,97 | 100,81 | -2,83% | 100,63 | 103,20 | 101,44 | 100,81 | 101,07 | 2.522 | 181.072.332 |
| 28/6/2024 | 103,50 | 103,75 | -0,20% | 103,21 | 104,99 | 104,06 | 103,30 | 103,75 | 527 | 90.881.668 |
| 27/6/2024 | 102,90 | 103,96 | +0,54% | 102,02 | 103,96 | 103,02 | 102,92 | 103,96 | 466 | 83.464.428 |
| 26/6/2024 | 101,90 | 103,40 | +1,67% | 101,70 | 103,40 | 102,63 | 102,85 | 103,40 | 606 | 82.141.426 |
| 25/6/2024 | 102,17 | 101,70 | -0,46% | 101,50 | 102,69 | 101,99 | 101,70 | 101,97 | 1.169 | 101.620.298 |
| 24/6/2024 | 101,65 | 102,17 | -0,32% | 101,55 | 102,45 | 102,00 | 101,90 | 102,17 | 509 | 59.184.414 |
| 21/6/2024 | 101,25 | 102,50 | +1,23% | 101,00 | 102,50 | 101,67 | 102,50 | 102,55 | 689 | 99.389.136 |
| 20/6/2024 | 101,70 | 101,25 | -0,12% | 101,01 | 101,70 | 101,14 | 101,25 | 101,26 | 890 | 54.637.938 |
| 19/6/2024 | 101,66 | 101,37 | -0,08% | 101,09 | 102,00 | 101,50 | 101,37 | 101,67 | 811 | 85.996.685 |
| 18/6/2024 | 101,50 | 101,45 | -0,29% | 100,56 | 102,21 | 101,28 | 101,15 | 101,45 | 848 | 100.184.825 |
| 17/6/2024 | 101,20 | 101,74 | +0,34% | 101,04 | 102,59 | 101,46 | 101,80 | 101,98 | 1.329 | 121.712.457 |
| 14/6/2024 | 101,51 | 101,40 | +0,10% | 101,00 | 103,00 | 101,69 | 101,05 | 101,40 | 1.021 | 123.571.612 |
| 13/6/2024 | 103,00 | 101,30 | -1,91% | 100,66 | 103,00 | 101,43 | 101,30 | 101,67 | 1.178 | 162.502.887 |
| 12/6/2024 | 103,62 | 103,27 | -0,32% | 102,90 | 103,95 | 103,39 | 103,11 | 103,27 | 1.085 | 90.916.802 |
| 11/6/2024 | 103,81 | 103,60 | -0,57% | 103,50 | 104,17 | 103,63 | 103,60 | 103,70 | 2.280 | 133.905.760 |
| 10/6/2024 | 103,00 | 104,19 | +0,93% | 102,91 | 105,17 | 104,20 | 103,81 | 104,19 | 2.628 | 269.809.588 |
| 7/6/2024 | 103,10 | 103,23 | +0,13% | 102,84 | 103,39 | 103,17 | 103,00 | 103,25 | 2.222 | 66.247.120 |
| 6/6/2024 | 102,32 | 103,10 | +0,76% | 102,06 | 103,47 | 102,92 | 103,10 | 103,40 | 1.030 | 121.449.735 |
| 5/6/2024 | 101,90 | 102,32 | +0,30% | 101,80 | 102,32 | 101,91 | 101,92 | 102,32 | 1.370 | 78.477.640 |
| 4/6/2024 | 101,80 | 102,01 | +0,01% | 101,52 | 102,44 | 101,99 | 102,01 | 102,30 | 988 | 76.213.047 |
| 3/6/2024 | 102,03 | 102,00 | -1,92% | 101,25 | 102,77 | 101,81 | 102,00 | 102,01 | 1.149 | 67.085.370 |
| 31/5/2024 | 103,20 | 104,00 | +0,87% | 102,90 | 104,38 | 103,86 | 103,76 | 104,03 | 1.547 | 146.997.545 |
| 29/5/2024 | 102,81 | 103,10 | 0,00% | 102,42 | 103,21 | 102,75 | 102,71 | 103,10 | 1.220 | 98.621.078 |
| 28/5/2024 | 104,35 | 103,10 | -1,52% | 102,63 | 104,66 | 103,32 | 103,11 | 103,34 | 2.234 | 122.347.209 |
| 27/5/2024 | 102,11 | 104,69 | +1,89% | 102,11 | 104,70 | 103,16 | 104,26 | 104,69 | 1.659 | 143.404.918 |
| 24/5/2024 | 102,94 | 102,75 | -0,12% | 102,51 | 104,41 | 103,39 | 102,75 | 103,21 | 1.414 | 130.634.583 |
| 23/5/2024 | 103,15 | 102,87 | -0,70% | 102,63 | 103,57 | 102,87 | 102,87 | 102,93 | 2.022 | 88.192.607 |
| 22/5/2024 | 103,80 | 103,59 | -0,33% | 102,82 | 103,82 | 103,60 | 103,58 | 103,75 | 2.577 | 107.134.522 |
| 21/5/2024 | 102,60 | 103,93 | +1,30% | 102,25 | 103,97 | 103,04 | 103,93 | 103,94 | 3.405 | 199.817.641 |
| 20/5/2024 | 102,11 | 102,60 | +0,69% | 101,22 | 102,98 | 102,15 | 102,60 | 102,65 | 2.547 | 85.749.819 |
| 17/5/2024 | 100,31 | 101,90 | +1,80% | 100,11 | 102,14 | 101,43 | 101,79 | 101,90 | 1.802 | 131.301.685 |
| 16/5/2024 | 100,10 | 100,10 | -0,05% | 99,93 | 100,35 | 100,11 | 100,09 | 100,10 | 2.249 | 103.645.945 |
| 15/5/2024 | 100,23 | 100,15 | -0,10% | 99,54 | 100,62 | 100,25 | 100,16 | 100,31 | 3.128 | 121.487.355 |
| 14/5/2024 | 100,31 | 100,25 | +0,15% | 99,36 | 100,52 | 100,05 | 100,25 | 100,30 | 1.431 | 117.517.782 |
| 13/5/2024 | 100,00 | 100,10 | +0,07% | 99,54 | 101,01 | 100,31 | 100,02 | 100,10 | 1.553 | 193.481.058 |
| 10/5/2024 | 100,21 | 100,03 | -0,18% | 99,30 | 100,44 | 99,67 | 100,01 | 100,03 | 2.434 | 95.571.196 |
| 9/5/2024 | 100,20 | 100,21 | +0,21% | 99,62 | 100,54 | 100,04 | 100,03 | 100,21 | 1.508 | 86.469.936 |
| 8/5/2024 | 101,30 | 100,00 | -1,33% | 100,00 | 101,34 | 100,39 | 100,00 | 100,06 | 1.522 | 166.644.122 |
| 7/5/2024 | 101,10 | 101,35 | +0,25% | 100,53 | 101,63 | 100,95 | 100,99 | 101,35 | 2.023 | 203.536.825 |
| 6/5/2024 | 101,25 | 101,10 | -0,15% | 100,78 | 101,63 | 101,15 | 101,06 | 101,10 | 1.492 | 123.010.135 |
| 3/5/2024 | 101,59 | 101,25 | -0,34% | 101,03 | 101,99 | 101,41 | 101,25 | 101,62 | 1.454 | 117.685.994 |
| 2/5/2024 | 101,86 | 101,60 | -1,20% | 101,05 | 101,86 | 101,41 | 101,50 | 101,60 | 1.434 | 94.243.849 |
| 30/4/2024 | 103,84 | 102,83 | -0,97% | 101,82 | 103,84 | 102,55 | 102,83 | 102,85 | 1.636 | 273.148.036 |
| 29/4/2024 | 103,99 | 103,84 | -0,73% | 102,99 | 104,48 | 103,79 | 103,84 | 103,95 | 1.239 | 153.942.509 |
| 26/4/2024 | 103,30 | 104,60 | +1,26% | 102,97 | 104,60 | 103,92 | 104,35 | 104,60 | 2.584 | 165.935.338 |
| 25/4/2024 | 103,58 | 103,30 | +0,09% | 103,00 | 103,58 | 103,13 | 103,14 | 103,30 | 680 | 66.048.748 |
| 24/4/2024 | 104,07 | 103,21 | -0,83% | 103,20 | 104,07 | 103,68 | 103,21 | 103,47 | 714 | 70.308.118 |
| 23/4/2024 | 104,19 | 104,07 | -0,20% | 103,84 | 104,30 | 104,12 | 103,86 | 104,07 | 780 | 78.112.488 |
| 22/4/2024 | 104,00 | 104,28 | -0,02% | 103,77 | 104,28 | 104,04 | 104,20 | 104,28 | 631 | 62.625.063 |
| 19/4/2024 | 103,90 | 104,30 | +0,47% | 103,73 | 104,30 | 104,13 | 104,28 | 104,30 | 1.465 | 96.792.306 |
| 18/4/2024 | 104,00 | 103,81 | -0,54% | 103,27 | 104,37 | 103,79 | 103,75 | 103,81 | 635 | 62.525.781 |
| 17/4/2024 | 104,50 | 104,37 | -0,12% | 103,73 | 104,69 | 104,05 | 104,07 | 104,37 | 670 | 119.298.449 |
| 16/4/2024 | 103,65 | 104,50 | +0,77% | 103,60 | 104,54 | 103,94 | 104,25 | 104,50 | 1.334 | 105.390.814 |
| 15/4/2024 | 104,55 | 103,70 | -0,83% | 103,68 | 104,55 | 103,92 | 103,70 | 103,80 | 1.336 | 75.411.431 |
| 12/4/2024 | 104,50 | 104,57 | +0,07% | 104,17 | 106,80 | 104,98 | 104,57 | 104,59 | 1.154 | 127.861.417 |
| 11/4/2024 | 104,00 | 104,50 | +0,74% | 103,52 | 104,65 | 104,16 | 104,10 | 104,64 | 1.397 | 170.706.159 |
| 10/4/2024 | 104,32 | 103,73 | -0,34% | 103,61 | 104,44 | 104,01 | 103,73 | 103,77 | 1.488 | 82.359.436 |
| 9/4/2024 | 104,86 | 104,08 | -0,75% | 104,05 | 104,86 | 104,31 | 104,08 | 104,44 | 2.458 | 128.851.957 |
| 8/4/2024 | 104,00 | 104,87 | +0,93% | 103,72 | 105,16 | 104,37 | 104,25 | 104,87 | 2.129 | 171.672.047 |
| 5/4/2024 | 104,12 | 103,90 | -0,01% | 103,73 | 105,00 | 104,21 | 103,90 | 104,24 | 661 | 108.344.890 |
| 4/4/2024 | 104,22 | 103,91 | -0,30% | 103,52 | 104,62 | 104,00 | 103,91 | 104,50 | 1.388 | 116.002.530 |
| 3/4/2024 | 104,58 | 104,22 | -0,13% | 103,40 | 105,19 | 104,10 | 103,70 | 104,22 | 1.016 | 180.471.510 |
| 2/4/2024 | 105,58 | 104,36 | -0,94% | 104,03 | 105,90 | 104,95 | 104,36 | 104,38 | 536 | 92.542.391 |
| 1/4/2024 | 105,97 | 105,35 | -1,44% | 104,85 | 107,00 | 105,95 | 105,35 | 105,60 | 963 | 124.612.301 |
| 28/3/2024 | 106,99 | 106,89 | -0,10% | 106,85 | 107,29 | 107,10 | 106,89 | 107,10 | 1.452 | 70.380.756 |
| 27/3/2024 | 106,97 | 107,00 | +0,03% | 106,71 | 107,00 | 106,94 | 106,95 | 107,00 | 310 | 51.890.365 |
| 26/3/2024 | 106,59 | 106,97 | +0,77% | 106,15 | 107,00 | 106,73 | 106,89 | 106,97 | 461 | 111.776.867 |
| 25/3/2024 | 105,26 | 106,15 | +0,19% | 104,73 | 106,99 | 106,14 | 106,15 | 106,50 | 2.376 | 88.777.127 |
| 22/3/2024 | 104,93 | 105,95 | +0,96% | 104,00 | 106,99 | 105,41 | 105,41 | 105,90 | 2.787 | 180.080.218 |
| 21/3/2024 | 105,11 | 104,94 | -0,15% | 104,35 | 105,84 | 104,92 | 104,50 | 104,94 | 617 | 102.452.214 |
| 20/3/2024 | 105,49 | 105,10 | -0,19% | 105,00 | 106,11 | 105,61 | 105,10 | 105,83 | 538 | 91.141.806 |
| 19/3/2024 | 106,10 | 105,30 | -1,03% | 104,98 | 106,66 | 105,81 | 105,30 | 105,49 | 538 | 100.396.486 |
| 18/3/2024 | 107,20 | 106,40 | -0,75% | 106,40 | 107,25 | 106,85 | 106,32 | 106,51 | 720 | 104.739.910 |
| 15/3/2024 | 106,83 | 107,20 | +0,93% | 106,83 | 107,25 | 107,08 | 107,20 | 107,25 | 452 | 143.820.410 |
| 14/3/2024 | 107,49 | 106,21 | -1,02% | 106,21 | 107,49 | 106,91 | 106,21 | 106,24 | 674 | 142.777.370 |
| 13/3/2024 | 107,49 | 107,30 | +0,07% | 106,34 | 107,49 | 107,06 | 107,30 | 107,35 | 606 | 258.388.231 |
| 12/3/2024 | 105,30 | 107,23 | +1,71% | 104,32 | 107,70 | 106,55 | 107,23 | 107,69 | 906 | 391.235.494 |
| 11/3/2024 | 103,12 | 105,43 | +2,24% | 102,90 | 105,43 | 104,52 | 104,95 | 105,43 | 664 | 132.904.853 |
| 8/3/2024 | 103,40 | 103,12 | -0,27% | 103,08 | 104,00 | 103,52 | 0,00 | 0,00 | 386 | 49.373.238 |
| 7/3/2024 | 103,70 | 103,40 | -0,16% | 103,10 | 104,00 | 103,59 | 103,40 | 103,49 | 893 | 66.507.447 |
| 6/3/2024 | 102,64 | 103,57 | +0,91% | 102,60 | 104,03 | 103,19 | 103,40 | 103,57 | 524 | 66.811.051 |
| 5/3/2024 | 102,00 | 102,64 | +0,81% | 101,85 | 102,83 | 102,29 | 102,65 | 102,72 | 1.979 | 148.090.359 |
| 4/3/2024 | 102,49 | 101,82 | -0,71% | 101,62 | 102,49 | 102,08 | 101,82 | 102,00 | 605 | 67.273.024 |
| 1/3/2024 | 102,53 | 102,55 | -0,94% | 101,90 | 103,49 | 102,30 | 102,45 | 102,55 | 1.172 | 71.286.003 |
| 29/2/2024 | 104,00 | 103,52 | -0,46% | 103,01 | 104,80 | 103,70 | 103,52 | 103,97 | 1.040 | 61.484.272 |
| 28/2/2024 | 104,70 | 104,00 | -0,20% | 102,82 | 105,06 | 104,17 | 103,32 | 104,00 | 1.804 | 94.923.405 |
| 27/2/2024 | 103,30 | 104,21 | +0,69% | 103,01 | 105,20 | 104,34 | 103,81 | 104,97 | 1.155 | 169.888.630 |
| 26/2/2024 | 103,00 | 103,50 | +0,39% | 102,60 | 103,85 | 103,15 | 103,50 | 103,55 | 2.842 | 122.519.730 |
| 23/2/2024 | 102,94 | 103,10 | +0,14% | 102,45 | 103,75 | 103,05 | 0,00 | 0,00 | 1.026 | 61.041.004 |
| 22/2/2024 | 102,01 | 102,96 | +1,61% | 101,53 | 103,78 | 102,65 | 102,96 | 103,73 | 2.344 | 120.743.450 |
| 21/2/2024 | 102,49 | 101,33 | -1,14% | 101,10 | 102,74 | 102,20 | 101,33 | 101,34 | 1.396 | 106.764.497 |
| 20/2/2024 | 101,40 | 102,50 | +1,08% | 101,35 | 102,75 | 102,14 | 102,01 | 102,50 | 1.149 | 96.500.330 |
| 19/2/2024 | 102,74 | 101,40 | -0,54% | 100,46 | 102,78 | 101,48 | 101,40 | 101,86 | 1.672 | 229.420.762 |
| 16/2/2024 | 100,60 | 101,95 | +1,12% | 100,60 | 103,50 | 101,50 | 101,95 | 102,78 | 3.255 | 112.426.539 |
| 15/2/2024 | 100,70 | 100,82 | +0,12% | 100,50 | 100,99 | 100,70 | 100,54 | 100,84 | 4.586 | 147.235.672 |
| 14/2/2024 | 101,00 | 100,70 | -0,49% | 100,50 | 101,09 | 100,87 | 100,70 | 100,93 | 1.140 | 555.886.776 |
| 9/2/2024 | 100,98 | 101,20 | +0,22% | 100,37 | 101,50 | 100,93 | 0,00 | 0,00 | 2.448 | 118.941.442 |
| 8/2/2024 | 101,09 | 100,98 | -0,12% | 100,50 | 101,40 | 101,01 | 100,98 | 101,27 | 2.326 | 116.889.950 |
| 7/2/2024 | 101,62 | 101,10 | -0,49% | 100,03 | 101,98 | 101,16 | 101,02 | 101,10 | 2.823 | 103.051.042 |
| 6/2/2024 | 101,56 | 101,60 | -1,14% | 100,70 | 102,69 | 101,41 | 101,60 | 101,81 | 700 | 89.563.988 |
| 5/2/2024 | 104,00 | 102,77 | -1,28% | 101,00 | 104,10 | 102,78 | 101,23 | 102,77 | 672 | 100.828.455 |
| 2/2/2024 | 103,20 | 104,10 | +0,87% | 102,70 | 104,46 | 104,04 | 104,10 | 104,20 | 2.533 | 195.369.219 |
| 1/2/2024 | 103,70 | 103,20 | -1,44% | 103,17 | 103,74 | 103,53 | 103,20 | 103,45 | 425 | 60.329.651 |
| 31/1/2024 | 104,90 | 104,71 | -0,18% | 104,70 | 105,50 | 104,95 | 104,71 | 104,93 | 552 | 65.090.096 |
| 30/1/2024 | 105,00 | 104,90 | -0,34% | 104,77 | 105,30 | 105,00 | 104,90 | 105,00 | 1.819 | 101.834.327 |
| 29/1/2024 | 104,95 | 105,26 | +0,26% | 103,80 | 105,45 | 104,95 | 105,00 | 105,24 | 2.117 | 180.558.134 |
| 26/1/2024 | 105,00 | 104,99 | -0,01% | 104,80 | 105,40 | 105,02 | 104,91 | 104,99 | 1.791 | 74.990.849 |
| 25/1/2024 | 104,70 | 105,00 | +0,29% | 104,42 | 105,49 | 104,91 | 104,81 | 105,00 | 1.852 | 80.649.229 |
| 24/1/2024 | 104,30 | 104,70 | +0,74% | 103,98 | 104,90 | 104,57 | 104,65 | 104,70 | 2.121 | 117.061.320 |
| 23/1/2024 | 104,15 | 103,93 | -0,22% | 103,90 | 104,40 | 104,06 | 103,93 | 104,15 | 2.039 | 166.845.443 |
| 22/1/2024 | 103,52 | 104,16 | +0,35% | 103,40 | 104,44 | 103,97 | 103,94 | 104,16 | 1.891 | 77.587.971 |