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.
VGIP11 - FII VALORAIP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 79,99 | 79,80 | +0,19% | 79,65 | 80,00 | 79,82 | 79,70 | 79,80 | 3.047 | 74.757.112 |
| 16/4/2025 | 79,04 | 79,65 | +1,01% | 78,93 | 80,10 | 79,58 | 79,61 | 79,65 | 3.845 | 97.993.627 |
| 15/4/2025 | 78,67 | 78,85 | +0,23% | 78,55 | 79,30 | 78,90 | 78,85 | 79,18 | 4.428 | 86.579.557 |
| 14/4/2025 | 78,00 | 78,67 | +0,86% | 77,61 | 78,78 | 78,12 | 78,55 | 78,67 | 2.610 | 96.917.158 |
| 11/4/2025 | 77,49 | 78,00 | -1,59% | 77,01 | 79,28 | 78,08 | 78,00 | 78,42 | 8.975 | 214.555.385 |
| 10/4/2025 | 79,24 | 79,26 | +0,08% | 79,10 | 79,73 | 79,21 | 79,26 | 79,28 | 2.489 | 124.880.818 |
| 9/4/2025 | 79,73 | 79,20 | -0,68% | 78,58 | 79,73 | 78,97 | 79,18 | 79,29 | 2.610 | 88.847.448 |
| 8/4/2025 | 80,45 | 79,74 | -0,88% | 79,44 | 80,46 | 79,73 | 79,73 | 79,74 | 2.088 | 131.298.994 |
| 7/4/2025 | 80,20 | 80,45 | +0,31% | 78,95 | 80,47 | 79,78 | 79,94 | 80,45 | 2.871 | 102.705.219 |
| 4/4/2025 | 80,74 | 80,20 | -0,45% | 79,72 | 80,97 | 80,45 | 80,20 | 80,46 | 2.636 | 114.341.052 |
| 3/4/2025 | 81,60 | 80,56 | -1,26% | 80,40 | 81,74 | 80,84 | 80,56 | 81,25 | 2.233 | 149.101.306 |
| 2/4/2025 | 81,72 | 81,59 | +0,02% | 81,19 | 81,97 | 81,53 | 81,54 | 81,59 | 1.961 | 89.782.220 |
| 1/4/2025 | 81,41 | 81,57 | +0,32% | 80,93 | 81,73 | 81,38 | 81,41 | 81,57 | 2.249 | 105.754.736 |
| 31/3/2025 | 80,92 | 81,31 | +0,48% | 80,51 | 81,44 | 80,94 | 81,30 | 81,31 | 2.568 | 125.739.807 |
| 28/3/2025 | 81,46 | 80,92 | +0,22% | 80,42 | 81,46 | 80,70 | 80,66 | 80,92 | 2.803 | 127.040.648 |
| 27/3/2025 | 81,30 | 80,74 | -0,69% | 80,51 | 82,00 | 80,96 | 80,74 | 81,47 | 2.625 | 178.003.321 |
| 26/3/2025 | 82,20 | 81,30 | -0,60% | 80,64 | 82,20 | 81,27 | 81,21 | 81,30 | 3.235 | 104.425.910 |
| 25/3/2025 | 82,05 | 81,79 | -0,20% | 81,51 | 82,88 | 82,06 | 81,79 | 81,86 | 1.459 | 89.307.792 |
| 24/3/2025 | 81,71 | 81,95 | +0,29% | 81,71 | 83,00 | 82,47 | 81,95 | 82,19 | 4.005 | 119.674.565 |
| 21/3/2025 | 80,40 | 81,71 | +1,79% | 80,27 | 82,51 | 81,33 | 81,68 | 81,71 | 5.300 | 190.431.264 |
| 20/3/2025 | 80,14 | 80,27 | +0,58% | 79,77 | 80,63 | 80,20 | 80,26 | 80,27 | 3.465 | 144.182.038 |
| 19/3/2025 | 79,20 | 79,81 | +0,28% | 79,20 | 80,24 | 79,86 | 79,81 | 79,96 | 1.627 | 120.205.769 |
| 18/3/2025 | 79,59 | 79,59 | 0,00% | 79,59 | 80,47 | 79,96 | 79,59 | 79,80 | 1.514 | 88.603.303 |
| 17/3/2025 | 80,40 | 79,59 | -1,79% | 78,99 | 80,67 | 79,79 | 79,50 | 79,59 | 2.584 | 113.993.266 |
| 14/3/2025 | 81,00 | 81,04 | +0,01% | 80,13 | 81,55 | 81,02 | 81,04 | 81,23 | 3.514 | 150.689.187 |
| 13/3/2025 | 81,52 | 81,03 | -0,53% | 80,52 | 82,48 | 81,15 | 81,00 | 81,03 | 1.833 | 119.012.854 |
| 12/3/2025 | 83,22 | 81,46 | -2,11% | 81,46 | 83,50 | 82,28 | 81,46 | 82,48 | 2.747 | 125.092.341 |
| 11/3/2025 | 80,03 | 83,22 | +2,74% | 80,03 | 83,22 | 82,32 | 83,00 | 83,22 | 2.790 | 253.618.437 |
| 10/3/2025 | 80,45 | 81,00 | +0,68% | 79,31 | 81,00 | 79,86 | 80,03 | 80,99 | 3.567 | 97.261.066 |
| 7/3/2025 | 80,11 | 80,45 | +0,41% | 79,31 | 80,50 | 79,79 | 79,51 | 80,45 | 3.807 | 132.664.190 |
| 6/3/2025 | 78,95 | 80,12 | +1,48% | 78,20 | 80,14 | 79,28 | 79,92 | 80,12 | 1.456 | 66.519.206 |
| 5/3/2025 | 77,86 | 78,95 | +1,40% | 77,86 | 78,95 | 78,42 | 78,14 | 78,95 | 1.871 | 98.660.060 |
| 28/2/2025 | 78,75 | 77,86 | -0,43% | 77,61 | 80,14 | 78,62 | 77,86 | 78,70 | 4.130 | 245.606.890 |
| 27/2/2025 | 78,10 | 78,20 | +0,13% | 77,60 | 78,84 | 78,16 | 77,63 | 78,20 | 2.818 | 84.461.154 |
| 26/2/2025 | 77,80 | 78,10 | +0,39% | 77,13 | 79,00 | 78,28 | 78,09 | 78,10 | 3.464 | 112.310.954 |
| 25/2/2025 | 78,19 | 77,80 | -0,44% | 77,00 | 78,83 | 77,94 | 77,80 | 78,14 | 3.164 | 119.806.264 |
| 24/2/2025 | 76,59 | 78,14 | +2,02% | 76,59 | 78,60 | 77,75 | 78,13 | 78,14 | 3.720 | 119.205.723 |
| 21/2/2025 | 77,12 | 76,59 | +0,30% | 75,76 | 77,55 | 77,05 | 76,59 | 77,18 | 2.798 | 93.665.298 |
| 20/2/2025 | 76,19 | 76,36 | +0,22% | 75,26 | 77,50 | 76,68 | 76,36 | 77,16 | 6.863 | 165.237.231 |
| 19/2/2025 | 76,44 | 76,19 | -0,34% | 75,42 | 77,38 | 76,53 | 75,64 | 76,10 | 1.836 | 85.623.685 |
| 18/2/2025 | 76,52 | 76,45 | -0,09% | 76,05 | 77,49 | 76,79 | 76,06 | 76,45 | 1.950 | 99.806.264 |
| 17/2/2025 | 76,43 | 76,52 | +0,16% | 76,00 | 78,42 | 76,62 | 76,36 | 76,52 | 3.955 | 141.909.390 |
| 14/2/2025 | 75,36 | 76,40 | +0,79% | 75,36 | 77,26 | 76,65 | 76,40 | 77,03 | 5.105 | 223.331.972 |
| 13/2/2025 | 76,17 | 75,80 | -1,56% | 75,21 | 76,69 | 75,97 | 75,80 | 76,12 | 2.175 | 121.329.674 |
| 12/2/2025 | 75,36 | 77,00 | -0,52% | 75,36 | 77,99 | 76,77 | 76,71 | 77,00 | 2.287 | 154.065.568 |
| 11/2/2025 | 76,23 | 77,40 | +0,52% | 76,12 | 78,55 | 77,61 | 77,40 | 77,59 | 3.542 | 142.570.065 |
| 10/2/2025 | 77,20 | 77,00 | -0,26% | 76,50 | 78,59 | 77,45 | 77,00 | 77,04 | 6.861 | 225.291.415 |
| 7/2/2025 | 74,50 | 77,20 | +3,62% | 74,50 | 77,46 | 76,34 | 76,81 | 77,20 | 3.901 | 216.983.405 |
| 6/2/2025 | 75,00 | 74,50 | -1,06% | 74,50 | 75,62 | 75,02 | 74,50 | 74,61 | 1.662 | 102.593.667 |
| 5/2/2025 | 74,50 | 75,30 | +1,03% | 74,50 | 75,74 | 75,17 | 75,21 | 75,30 | 3.790 | 214.185.333 |
| 4/2/2025 | 75,21 | 74,53 | -0,90% | 74,34 | 75,44 | 74,60 | 74,51 | 75,22 | 3.247 | 143.541.973 |
| 3/2/2025 | 75,15 | 75,21 | +0,08% | 73,01 | 75,96 | 75,14 | 75,21 | 75,58 | 6.139 | 290.946.983 |
| 31/1/2025 | 73,27 | 75,15 | +2,95% | 72,50 | 75,30 | 74,29 | 74,86 | 75,15 | 2.918 | 163.396.707 |
| 30/1/2025 | 71,99 | 73,00 | +2,38% | 71,32 | 73,00 | 72,12 | 71,96 | 72,50 | 1.951 | 116.806.237 |
| 29/1/2025 | 72,84 | 71,30 | -2,11% | 71,30 | 72,98 | 72,12 | 71,30 | 71,80 | 3.609 | 142.473.413 |
| 28/1/2025 | 71,55 | 72,84 | +1,45% | 71,55 | 72,98 | 72,74 | 72,50 | 72,84 | 6.939 | 241.671.610 |
| 27/1/2025 | 73,29 | 71,80 | -2,07% | 71,55 | 73,85 | 72,51 | 71,80 | 71,85 | 2.888 | 119.223.108 |
| 24/1/2025 | 73,49 | 73,32 | -0,23% | 72,08 | 73,49 | 73,02 | 73,20 | 73,32 | 2.531 | 152.778.384 |
| 23/1/2025 | 73,99 | 73,49 | +0,30% | 73,27 | 75,00 | 74,25 | 73,49 | 73,91 | 4.587 | 184.812.515 |
| 22/1/2025 | 74,53 | 73,27 | -0,99% | 73,00 | 74,79 | 73,83 | 73,27 | 73,79 | 2.786 | 159.665.689 |
| 21/1/2025 | 76,55 | 74,00 | -3,33% | 74,00 | 77,69 | 74,49 | 74,00 | 74,10 | 6.470 | 213.426.773 |
| 20/1/2025 | 74,01 | 76,55 | +1,92% | 74,01 | 77,41 | 76,14 | 76,15 | 76,55 | 4.917 | 156.427.476 |
| 17/1/2025 | 76,65 | 75,11 | -3,27% | 73,91 | 77,65 | 75,20 | 75,11 | 75,36 | 6.261 | 319.137.457 |
| 16/1/2025 | 79,45 | 77,65 | -2,91% | 77,58 | 79,45 | 78,10 | 77,65 | 78,70 | 6.479 | 132.810.746 |
| 15/1/2025 | 75,57 | 79,98 | +5,31% | 75,51 | 79,98 | 77,75 | 77,76 | 79,98 | 3.934 | 276.489.856 |
| 14/1/2025 | 76,10 | 75,95 | -1,33% | 75,01 | 76,15 | 75,80 | 75,96 | 76,02 | 1.808 | 110.421.373 |
| 13/1/2025 | 77,00 | 76,97 | -0,04% | 75,57 | 77,98 | 76,66 | 76,97 | 77,80 | 2.553 | 220.244.447 |
| 10/1/2025 | 76,01 | 77,00 | -0,06% | 76,01 | 77,72 | 77,16 | 77,00 | 77,61 | 4.937 | 113.121.670 |
| 9/1/2025 | 77,28 | 77,05 | -0,28% | 76,49 | 78,03 | 77,33 | 76,50 | 77,05 | 3.017 | 74.490.811 |
| 8/1/2025 | 78,73 | 77,27 | -1,85% | 77,07 | 79,15 | 78,37 | 77,07 | 77,28 | 1.514 | 70.326.170 |
| 7/1/2025 | 78,83 | 78,73 | -0,13% | 78,52 | 79,65 | 78,98 | 78,73 | 79,65 | 2.703 | 103.257.033 |
| 6/1/2025 | 78,99 | 78,83 | -0,20% | 78,49 | 79,41 | 78,89 | 78,83 | 78,98 | 3.339 | 155.015.821 |
| 3/1/2025 | 79,79 | 78,99 | -1,00% | 78,61 | 79,79 | 79,11 | 78,99 | 79,71 | 2.238 | 101.973.498 |
| 2/1/2025 | 78,73 | 79,79 | +0,61% | 77,94 | 80,50 | 79,68 | 79,77 | 79,90 | 2.015 | 198.246.682 |
| 30/12/2024 | 78,73 | 79,31 | +1,74% | 77,95 | 79,83 | 79,35 | 79,31 | 79,49 | 3.756 | 125.215.808 |
| 27/12/2024 | 77,72 | 77,95 | +0,30% | 76,41 | 79,40 | 77,90 | 77,95 | 78,68 | 5.186 | 211.803.166 |
| 26/12/2024 | 77,10 | 77,72 | +0,82% | 77,09 | 79,41 | 78,49 | 77,72 | 77,95 | 6.312 | 210.643.621 |
| 23/12/2024 | 70,70 | 77,09 | +9,04% | 70,30 | 77,72 | 74,96 | 77,00 | 77,09 | 3.903 | 276.842.868 |
| 20/12/2024 | 68,00 | 70,70 | +3,76% | 67,55 | 71,00 | 69,60 | 70,70 | 70,96 | 4.430 | 182.258.125 |
| 19/12/2024 | 68,34 | 68,14 | +0,21% | 67,90 | 69,76 | 69,00 | 68,14 | 68,40 | 8.261 | 310.305.813 |
| 18/12/2024 | 68,99 | 68,00 | -1,43% | 66,53 | 69,98 | 67,67 | 68,00 | 68,12 | 6.223 | 381.970.350 |
| 17/12/2024 | 70,51 | 68,99 | -2,14% | 67,16 | 71,24 | 69,28 | 68,73 | 68,99 | 9.653 | 565.836.770 |
| 16/12/2024 | 72,25 | 70,50 | -2,42% | 70,16 | 72,30 | 71,07 | 70,28 | 70,50 | 3.157 | 154.458.209 |
| 13/12/2024 | 70,15 | 72,25 | +2,99% | 69,00 | 72,50 | 71,44 | 71,36 | 72,25 | 7.339 | 330.942.016 |
| 12/12/2024 | 70,74 | 70,15 | -2,83% | 68,00 | 70,74 | 69,53 | 70,00 | 70,15 | 5.622 | 369.632.303 |
| 11/12/2024 | 74,83 | 72,19 | -3,54% | 72,00 | 74,83 | 72,78 | 72,18 | 72,19 | 8.088 | 356.595.422 |
| 10/12/2024 | 76,00 | 74,84 | -1,36% | 74,79 | 76,91 | 75,76 | 74,84 | 75,00 | 6.622 | 354.499.926 |
| 9/12/2024 | 75,04 | 75,87 | +1,11% | 74,29 | 77,31 | 76,04 | 75,87 | 76,21 | 6.711 | 361.521.103 |
| 6/12/2024 | 74,16 | 75,04 | +1,19% | 73,50 | 75,95 | 75,11 | 74,92 | 75,05 | 2.471 | 155.583.820 |
| 5/12/2024 | 72,35 | 74,16 | +0,76% | 71,49 | 75,11 | 73,73 | 74,15 | 74,26 | 5.453 | 509.906.165 |
| 4/12/2024 | 74,95 | 73,60 | -2,04% | 72,36 | 75,02 | 73,59 | 73,46 | 73,60 | 2.862 | 257.275.902 |
| 3/12/2024 | 75,95 | 75,13 | -2,15% | 74,18 | 76,78 | 75,69 | 74,80 | 75,13 | 2.284 | 180.814.975 |
| 2/12/2024 | 77,04 | 76,78 | -0,34% | 75,05 | 77,50 | 76,30 | 76,49 | 76,78 | 2.966 | 184.864.805 |
| 29/11/2024 | 76,10 | 77,04 | +0,06% | 76,00 | 77,54 | 76,74 | 76,86 | 77,04 | 4.656 | 190.411.661 |
| 28/11/2024 | 78,06 | 76,99 | -1,37% | 75,16 | 78,48 | 77,29 | 76,99 | 77,25 | 5.292 | 293.695.547 |
| 27/11/2024 | 79,38 | 78,06 | -1,71% | 78,01 | 79,42 | 78,60 | 78,10 | 78,27 | 4.932 | 138.320.389 |
| 26/11/2024 | 80,08 | 79,42 | -0,91% | 78,68 | 80,08 | 79,26 | 78,88 | 79,42 | 2.352 | 170.165.342 |
| 25/11/2024 | 78,05 | 80,15 | +2,49% | 77,77 | 80,15 | 79,15 | 79,74 | 80,15 | 6.382 | 309.959.162 |
| 22/11/2024 | 77,70 | 78,20 | +0,60% | 77,67 | 78,91 | 78,30 | 78,20 | 78,58 | 4.074 | 145.062.623 |
| 21/11/2024 | 77,28 | 77,73 | +0,58% | 77,27 | 78,48 | 77,93 | 77,48 | 77,79 | 5.716 | 291.615.841 |
| 19/11/2024 | 77,37 | 77,28 | -0,28% | 77,17 | 77,45 | 77,30 | 77,28 | 77,45 | 2.061 | 147.807.055 |
| 18/11/2024 | 77,50 | 77,50 | -0,21% | 77,20 | 77,55 | 77,37 | 77,32 | 77,50 | 4.344 | 243.844.929 |
| 14/11/2024 | 78,41 | 77,66 | -0,03% | 77,50 | 78,45 | 77,79 | 77,66 | 78,00 | 3.782 | 158.074.813 |
| 13/11/2024 | 78,95 | 77,68 | -2,90% | 77,12 | 78,95 | 77,79 | 77,61 | 77,68 | 2.828 | 187.994.616 |
| 12/11/2024 | 80,87 | 80,00 | -1,08% | 80,00 | 81,19 | 80,47 | 80,00 | 80,19 | 2.044 | 125.372.944 |
| 11/11/2024 | 82,04 | 80,87 | -1,04% | 80,86 | 82,48 | 81,55 | 80,87 | 80,88 | 2.664 | 144.153.852 |
| 8/11/2024 | 80,70 | 81,72 | +1,29% | 80,68 | 82,20 | 81,42 | 81,72 | 82,18 | 4.112 | 184.407.429 |
| 7/11/2024 | 80,86 | 80,68 | +0,51% | 80,30 | 81,15 | 80,68 | 80,40 | 80,68 | 4.941 | 170.708.969 |
| 6/11/2024 | 81,00 | 80,27 | -0,93% | 80,05 | 81,31 | 80,65 | 80,27 | 80,52 | 3.135 | 127.844.484 |
| 5/11/2024 | 81,27 | 81,02 | -0,31% | 80,95 | 82,12 | 81,38 | 81,01 | 81,14 | 2.577 | 164.570.475 |
| 4/11/2024 | 81,52 | 81,27 | -0,65% | 81,00 | 81,80 | 81,26 | 81,27 | 81,29 | 3.514 | 156.344.965 |
| 1/11/2024 | 81,60 | 81,80 | +0,37% | 81,60 | 81,98 | 81,73 | 81,61 | 81,80 | 1.444 | 128.036.844 |
| 31/10/2024 | 81,48 | 81,50 | +0,02% | 81,41 | 82,04 | 81,67 | 81,48 | 81,50 | 2.130 | 110.427.675 |
| 30/10/2024 | 82,58 | 81,48 | -1,58% | 81,00 | 82,80 | 81,48 | 81,48 | 81,78 | 6.092 | 219.759.856 |
| 29/10/2024 | 82,21 | 82,79 | +0,39% | 82,20 | 82,99 | 82,49 | 82,56 | 82,79 | 2.208 | 102.134.031 |
| 28/10/2024 | 82,60 | 82,47 | -0,21% | 82,09 | 82,64 | 82,33 | 82,43 | 82,47 | 2.891 | 170.861.037 |
| 25/10/2024 | 83,74 | 82,64 | -0,47% | 82,19 | 83,85 | 82,86 | 82,62 | 82,64 | 2.145 | 94.653.989 |
| 24/10/2024 | 84,30 | 83,03 | -1,65% | 83,03 | 84,47 | 83,92 | 83,03 | 83,64 | 1.695 | 133.366.685 |
| 23/10/2024 | 84,77 | 84,42 | -0,68% | 84,03 | 85,00 | 84,57 | 84,42 | 84,45 | 3.561 | 199.510.080 |
| 22/10/2024 | 84,99 | 85,00 | +0,85% | 84,63 | 85,42 | 85,00 | 84,90 | 85,00 | 3.874 | 250.294.864 |
| 21/10/2024 | 83,64 | 84,28 | -0,08% | 83,64 | 85,20 | 85,04 | 84,28 | 85,00 | 7.284 | 409.685.428 |
| 18/10/2024 | 83,70 | 84,35 | +0,85% | 83,64 | 84,59 | 84,19 | 83,98 | 84,35 | 4.150 | 175.202.680 |
| 17/10/2024 | 84,72 | 83,64 | -1,29% | 83,36 | 84,72 | 84,08 | 83,64 | 83,97 | 2.466 | 203.488.350 |
| 16/10/2024 | 85,19 | 84,73 | -0,55% | 84,27 | 85,19 | 84,64 | 84,41 | 84,73 | 2.942 | 122.770.887 |
| 15/10/2024 | 84,23 | 85,20 | +0,20% | 84,23 | 85,40 | 84,97 | 85,01 | 85,20 | 2.875 | 122.349.553 |
| 14/10/2024 | 84,84 | 85,03 | +0,34% | 84,16 | 85,44 | 84,97 | 85,03 | 85,21 | 3.332 | 149.303.816 |
| 11/10/2024 | 83,99 | 84,74 | -0,31% | 82,12 | 85,49 | 83,76 | 84,67 | 84,74 | 5.344 | 371.596.892 |
| 10/10/2024 | 85,58 | 85,00 | -0,58% | 85,00 | 86,29 | 85,24 | 84,98 | 85,00 | 3.155 | 200.755.230 |
| 9/10/2024 | 85,25 | 85,50 | +0,33% | 84,84 | 85,68 | 85,02 | 85,50 | 85,69 | 4.421 | 210.304.310 |
| 8/10/2024 | 85,02 | 85,22 | +0,25% | 85,02 | 86,67 | 86,12 | 85,22 | 85,69 | 8.654 | 245.613.081 |
| 7/10/2024 | 85,00 | 85,01 | -0,16% | 84,92 | 85,60 | 85,07 | 85,01 | 85,15 | 2.160 | 163.424.136 |
| 4/10/2024 | 84,84 | 85,15 | +0,40% | 84,80 | 85,30 | 84,98 | 85,15 | 85,18 | 2.616 | 185.054.483 |
| 3/10/2024 | 84,79 | 84,81 | +0,02% | 84,50 | 85,21 | 84,71 | 84,70 | 84,81 | 3.389 | 166.036.099 |
| 2/10/2024 | 84,06 | 84,79 | +0,80% | 84,04 | 84,97 | 84,51 | 84,79 | 84,88 | 2.620 | 190.600.331 |
| 1/10/2024 | 85,00 | 84,12 | -1,28% | 83,75 | 85,21 | 84,18 | 84,12 | 84,28 | 3.048 | 393.396.465 |
| 30/9/2024 | 84,50 | 85,21 | +0,66% | 83,49 | 85,82 | 84,53 | 85,06 | 85,21 | 3.828 | 262.512.129 |
| 26/9/2024 | 85,01 | 84,65 | -0,53% | 84,36 | 85,66 | 84,99 | 84,65 | 84,75 | 2.543 | 129.190.949 |
| 25/9/2024 | 85,55 | 85,10 | -0,94% | 85,00 | 86,47 | 85,63 | 85,05 | 85,10 | 2.756 | 143.830.800 |
| 24/9/2024 | 86,15 | 85,91 | -0,76% | 85,90 | 86,66 | 86,27 | 85,95 | 86,00 | 2.425 | 120.220.110 |
| 23/9/2024 | 86,50 | 86,57 | +0,10% | 86,14 | 87,00 | 86,48 | 86,30 | 86,57 | 3.860 | 133.305.916 |
| 20/9/2024 | 86,80 | 86,48 | -0,48% | 86,48 | 86,95 | 86,74 | 86,48 | 86,92 | 2.936 | 102.974.557 |
| 19/9/2024 | 86,78 | 86,90 | +0,14% | 86,76 | 87,25 | 87,05 | 86,90 | 87,01 | 4.212 | 144.656.115 |
| 18/9/2024 | 86,52 | 86,78 | +0,30% | 86,22 | 86,95 | 86,65 | 86,71 | 86,79 | 2.161 | 93.342.701 |
| 17/9/2024 | 86,90 | 86,52 | -0,32% | 85,71 | 86,90 | 86,25 | 86,30 | 86,52 | 8.020 | 170.162.537 |
| 16/9/2024 | 86,50 | 86,80 | +0,35% | 86,50 | 87,10 | 86,86 | 86,80 | 86,83 | 2.774 | 136.791.295 |
| 13/9/2024 | 85,26 | 86,50 | +1,00% | 85,26 | 86,91 | 86,33 | 86,42 | 86,50 | 2.002 | 97.170.152 |
| 12/9/2024 | 85,79 | 85,64 | -1,20% | 85,00 | 86,49 | 85,71 | 85,64 | 86,22 | 2.930 | 160.704.073 |
| 11/9/2024 | 86,99 | 86,68 | -0,02% | 86,23 | 87,39 | 86,82 | 86,68 | 86,84 | 2.797 | 158.846.645 |
| 10/9/2024 | 87,89 | 86,70 | -0,70% | 86,40 | 87,92 | 86,77 | 86,68 | 86,70 | 5.130 | 232.065.867 |
| 9/9/2024 | 88,36 | 87,31 | -1,19% | 87,25 | 88,85 | 87,51 | 87,31 | 87,79 | 3.877 | 507.617.477 |
| 6/9/2024 | 88,46 | 88,36 | +0,17% | 88,21 | 88,71 | 88,55 | 88,36 | 88,68 | 1.779 | 103.717.319 |
| 5/9/2024 | 87,91 | 88,21 | +0,40% | 87,86 | 88,50 | 88,22 | 88,21 | 88,24 | 2.599 | 85.808.932 |
| 4/9/2024 | 88,38 | 87,86 | -0,59% | 87,86 | 88,78 | 88,14 | 87,86 | 87,90 | 2.963 | 196.688.409 |
| 3/9/2024 | 88,65 | 88,38 | 0,00% | 88,26 | 88,98 | 88,51 | 88,38 | 88,46 | 2.857 | 127.357.419 |
| 2/9/2024 | 88,51 | 88,38 | -0,15% | 88,25 | 88,73 | 88,50 | 88,26 | 88,38 | 4.044 | 140.520.622 |
| 30/8/2024 | 88,10 | 88,51 | +0,81% | 87,88 | 88,74 | 88,17 | 88,51 | 88,61 | 2.860 | 105.593.882 |
| 29/8/2024 | 87,70 | 87,80 | -0,23% | 87,55 | 88,30 | 87,82 | 87,60 | 87,80 | 1.718 | 105.754.160 |
| 28/8/2024 | 87,84 | 88,00 | -0,17% | 87,72 | 88,39 | 87,98 | 88,00 | 88,13 | 1.497 | 122.415.935 |
| 27/8/2024 | 88,37 | 88,15 | -0,25% | 87,70 | 88,52 | 88,05 | 87,80 | 88,15 | 2.589 | 200.913.864 |
| 26/8/2024 | 88,41 | 88,37 | -0,03% | 88,00 | 88,73 | 88,28 | 88,32 | 88,37 | 2.221 | 99.192.650 |
| 23/8/2024 | 87,62 | 88,40 | +0,63% | 87,62 | 88,40 | 88,18 | 88,30 | 88,40 | 3.127 | 143.714.466 |
| 22/8/2024 | 87,62 | 87,85 | -0,06% | 87,60 | 88,07 | 87,85 | 87,84 | 87,85 | 1.947 | 114.873.958 |
| 21/8/2024 | 87,45 | 87,90 | +0,56% | 87,45 | 88,18 | 87,85 | 87,71 | 87,90 | 3.123 | 99.039.517 |
| 20/8/2024 | 88,35 | 87,41 | -0,95% | 87,40 | 88,76 | 87,84 | 87,41 | 87,80 | 5.188 | 396.552.953 |
| 19/8/2024 | 88,53 | 88,25 | -0,32% | 88,25 | 88,77 | 88,52 | 88,24 | 88,25 | 2.011 | 130.727.377 |
| 16/8/2024 | 88,84 | 88,53 | -0,35% | 87,85 | 89,05 | 88,34 | 88,36 | 88,53 | 5.275 | 266.881.334 |
| 15/8/2024 | 88,44 | 88,84 | +0,55% | 88,20 | 88,84 | 88,45 | 88,54 | 88,84 | 2.497 | 124.544.249 |
| 14/8/2024 | 89,05 | 88,35 | -0,75% | 87,89 | 89,31 | 88,45 | 88,35 | 88,40 | 2.937 | 187.987.974 |
| 13/8/2024 | 89,00 | 89,02 | -0,89% | 88,66 | 89,75 | 89,11 | 88,83 | 89,02 | 2.256 | 113.376.259 |
| 12/8/2024 | 90,09 | 89,82 | -0,30% | 89,62 | 90,31 | 90,00 | 89,82 | 89,95 | 4.584 | 96.920.313 |
| 9/8/2024 | 91,01 | 90,09 | -1,01% | 89,85 | 91,01 | 90,28 | 90,09 | 90,20 | 2.833 | 89.817.247 |
| 8/8/2024 | 88,71 | 91,01 | +1,42% | 88,71 | 91,54 | 90,54 | 91,01 | 91,12 | 117 | 321.025.209 |
| 7/8/2024 | 89,10 | 89,74 | +0,44% | 88,74 | 89,89 | 89,27 | 89,01 | 89,74 | 3.079 | 123.961.119 |
| 6/8/2024 | 89,40 | 89,35 | -0,06% | 89,10 | 89,77 | 89,36 | 89,13 | 89,35 | 1.371 | 90.133.565 |
| 5/8/2024 | 90,05 | 89,40 | -1,32% | 89,02 | 90,40 | 89,48 | 89,35 | 89,40 | 4.637 | 135.512.280 |
| 2/8/2024 | 90,30 | 90,60 | -0,06% | 90,18 | 90,97 | 90,49 | 90,58 | 90,60 | 2.657 | 104.409.915 |
| 1/8/2024 | 89,50 | 90,65 | +0,78% | 89,50 | 90,87 | 90,19 | 90,65 | 90,67 | 1.861 | 99.732.981 |
| 31/7/2024 | 89,97 | 89,95 | -0,04% | 89,40 | 90,00 | 89,84 | 89,88 | 89,95 | 1.696 | 87.519.027 |
| 30/7/2024 | 89,90 | 89,99 | +0,35% | 89,50 | 90,00 | 89,88 | 89,85 | 89,98 | 2.653 | 119.788.807 |
| 29/7/2024 | 89,92 | 89,68 | -0,36% | 89,37 | 90,00 | 89,81 | 89,68 | 89,80 | 3.032 | 136.304.453 |
| 26/7/2024 | 89,91 | 90,00 | +0,04% | 89,55 | 90,00 | 89,89 | 89,94 | 90,00 | 2.931 | 139.782.782 |
| 25/7/2024 | 89,77 | 89,96 | +0,20% | 89,21 | 90,00 | 89,62 | 89,70 | 89,96 | 2.892 | 128.927.575 |
| 24/7/2024 | 89,62 | 89,78 | +0,44% | 89,39 | 89,95 | 89,68 | 89,50 | 89,78 | 1.524 | 90.114.214 |
| 23/7/2024 | 89,89 | 89,39 | -0,60% | 89,16 | 89,96 | 89,79 | 89,39 | 89,40 | 2.004 | 123.016.168 |
| 22/7/2024 | 89,85 | 89,93 | -0,08% | 89,58 | 90,00 | 89,85 | 89,93 | 89,95 | 5.793 | 166.715.245 |
| 19/7/2024 | 89,83 | 90,00 | +0,39% | 89,65 | 90,00 | 89,90 | 89,85 | 90,00 | 4.074 | 146.643.554 |
| 18/7/2024 | 89,20 | 89,65 | +0,15% | 89,05 | 89,82 | 89,59 | 89,51 | 89,65 | 1.627 | 99.304.451 |
| 17/7/2024 | 89,90 | 89,52 | -0,42% | 89,14 | 89,99 | 89,64 | 89,30 | 89,52 | 3.774 | 161.260.408 |
| 16/7/2024 | 89,50 | 89,90 | -0,06% | 89,38 | 89,95 | 89,78 | 89,80 | 89,90 | 2.127 | 150.992.940 |
| 15/7/2024 | 89,75 | 89,95 | +0,03% | 89,31 | 89,98 | 89,76 | 89,94 | 89,95 | 3.289 | 146.170.090 |
| 12/7/2024 | 89,37 | 89,92 | +0,62% | 89,37 | 89,95 | 89,77 | 89,39 | 89,92 | 1.976 | 131.102.824 |
| 11/7/2024 | 90,00 | 89,37 | -1,60% | 88,55 | 90,49 | 89,34 | 89,37 | 89,44 | 2.124 | 123.445.206 |
| 10/7/2024 | 90,81 | 90,82 | +0,02% | 90,36 | 91,20 | 90,83 | 90,81 | 90,82 | 1.924 | 113.950.185 |
| 9/7/2024 | 90,07 | 90,80 | +0,09% | 90,01 | 90,98 | 90,72 | 90,72 | 90,80 | 3.023 | 81.221.296 |
| 8/7/2024 | 88,67 | 90,72 | +2,34% | 88,67 | 91,30 | 90,45 | 90,32 | 90,72 | 7.756 | 407.497.110 |
| 5/7/2024 | 88,42 | 88,65 | +0,36% | 88,34 | 88,78 | 88,62 | 88,55 | 88,65 | 3.165 | 135.722.185 |
| 4/7/2024 | 87,72 | 88,33 | +0,70% | 87,67 | 88,42 | 88,04 | 88,24 | 88,33 | 2.051 | 103.042.257 |
| 3/7/2024 | 87,78 | 87,72 | +0,11% | 87,45 | 88,30 | 87,85 | 87,70 | 87,72 | 4.082 | 121.529.131 |
| 2/7/2024 | 87,84 | 87,62 | -0,25% | 87,34 | 87,99 | 87,61 | 87,62 | 87,66 | 2.076 | 132.226.173 |
| 1/7/2024 | 88,23 | 87,84 | -0,45% | 87,80 | 88,70 | 88,34 | 87,84 | 88,01 | 4.823 | 140.447.502 |
| 28/6/2024 | 87,33 | 88,24 | +1,04% | 87,33 | 88,25 | 87,89 | 88,00 | 88,24 | 2.738 | 173.276.560 |
| 27/6/2024 | 87,60 | 87,33 | -0,31% | 87,04 | 88,00 | 87,42 | 87,05 | 87,33 | 2.011 | 179.545.556 |
| 26/6/2024 | 87,19 | 87,60 | +0,47% | 87,14 | 87,90 | 87,51 | 87,53 | 87,60 | 2.122 | 164.470.078 |
| 25/6/2024 | 87,22 | 87,19 | +0,24% | 86,94 | 87,49 | 87,29 | 87,10 | 87,19 | 1.985 | 116.529.783 |
| 24/6/2024 | 87,70 | 86,98 | -0,72% | 86,70 | 88,61 | 87,09 | 86,89 | 86,98 | 6.150 | 232.724.471 |
| 21/6/2024 | 88,85 | 87,61 | -1,38% | 87,58 | 89,59 | 88,42 | 87,61 | 88,00 | 6.073 | 226.660.372 |
| 20/6/2024 | 88,75 | 88,84 | +0,10% | 88,06 | 89,99 | 89,19 | 88,84 | 89,29 | 209 | 342.828.914 |
| 19/6/2024 | 88,40 | 88,75 | +0,40% | 87,96 | 89,00 | 88,36 | 88,75 | 88,77 | 2.795 | 127.424.459 |
| 18/6/2024 | 88,50 | 88,40 | -0,11% | 88,12 | 88,99 | 88,41 | 88,32 | 88,40 | 2.155 | 126.628.087 |
| 17/6/2024 | 89,20 | 88,50 | -0,78% | 88,36 | 89,30 | 88,98 | 88,50 | 89,14 | 4.776 | 183.887.941 |
| 14/6/2024 | 88,50 | 89,20 | +0,79% | 88,11 | 89,20 | 88,70 | 89,20 | 89,25 | 3.887 | 137.275.394 |
| 13/6/2024 | 88,83 | 88,50 | -1,67% | 87,95 | 89,48 | 88,77 | 88,50 | 88,72 | 4.764 | 197.595.646 |
| 12/6/2024 | 90,68 | 90,00 | -0,55% | 89,18 | 90,69 | 89,67 | 90,00 | 90,13 | 2.626 | 191.418.737 |
| 11/6/2024 | 91,30 | 90,50 | -0,88% | 90,50 | 91,33 | 91,11 | 90,50 | 90,75 | 3.417 | 119.686.955 |
| 10/6/2024 | 90,94 | 91,30 | +0,40% | 90,94 | 91,40 | 91,19 | 91,20 | 91,20 | 8.035 | 182.004.487 |
| 7/6/2024 | 90,11 | 90,94 | +0,93% | 90,11 | 91,06 | 90,72 | 90,94 | 90,95 | 3.308 | 102.650.055 |
| 6/6/2024 | 91,21 | 90,10 | -0,67% | 90,05 | 91,47 | 90,86 | 90,10 | 90,15 | 3.202 | 106.908.442 |
| 5/6/2024 | 91,14 | 90,71 | -0,48% | 89,80 | 91,44 | 90,85 | 90,71 | 91,29 | 4.839 | 149.971.160 |
| 4/6/2024 | 90,26 | 91,15 | +0,99% | 89,21 | 91,40 | 90,44 | 90,50 | 91,15 | 3.422 | 193.439.628 |
| 3/6/2024 | 90,00 | 90,26 | -0,42% | 90,00 | 91,30 | 90,68 | 90,25 | 90,30 | 3.787 | 174.109.289 |
| 31/5/2024 | 89,90 | 90,64 | +0,72% | 89,19 | 90,75 | 90,36 | 90,62 | 90,64 | 2.564 | 153.340.705 |
| 29/5/2024 | 89,45 | 89,99 | -0,09% | 89,01 | 90,74 | 89,58 | 89,90 | 89,99 | 5.865 | 232.170.366 |
| 28/5/2024 | 90,62 | 90,07 | -1,28% | 89,52 | 91,23 | 90,45 | 90,00 | 90,07 | 3.648 | 170.598.944 |
| 27/5/2024 | 89,78 | 91,24 | +1,72% | 89,60 | 91,90 | 90,98 | 90,88 | 91,24 | 29 | 553.536.342 |
| 24/5/2024 | 88,78 | 89,70 | +1,04% | 88,60 | 89,86 | 89,39 | 89,49 | 89,70 | 6.747 | 248.238.727 |
| 23/5/2024 | 89,31 | 88,78 | -0,36% | 88,33 | 89,71 | 88,67 | 88,78 | 88,79 | 6.347 | 243.225.915 |
| 22/5/2024 | 89,28 | 89,10 | -0,19% | 89,10 | 90,00 | 89,45 | 89,10 | 89,55 | 4.555 | 184.930.758 |
| 21/5/2024 | 89,15 | 89,27 | +0,13% | 88,72 | 89,47 | 89,06 | 89,25 | 89,27 | 4.575 | 144.972.965 |
| 20/5/2024 | 88,84 | 89,15 | +0,35% | 88,84 | 89,96 | 89,49 | 89,00 | 89,15 | 9.795 | 476.388.705 |
| 17/5/2024 | 88,90 | 88,84 | +0,12% | 88,53 | 88,99 | 88,74 | 88,84 | 88,85 | 3.574 | 147.953.895 |
| 16/5/2024 | 89,50 | 88,73 | -0,89% | 88,17 | 89,50 | 88,48 | 88,70 | 88,73 | 6.485 | 568.531.025 |
| 15/5/2024 | 89,70 | 89,53 | -0,46% | 89,12 | 89,94 | 89,55 | 89,52 | 89,53 | 4.451 | 238.691.413 |
| 14/5/2024 | 89,95 | 89,94 | -1,20% | 89,51 | 90,19 | 89,77 | 89,75 | 89,94 | 2.380 | 180.797.414 |
| 13/5/2024 | 92,07 | 91,03 | -1,07% | 90,42 | 92,25 | 91,20 | 91,00 | 91,03 | 2.536 | 256.376.668 |
| 10/5/2024 | 91,40 | 92,01 | +0,68% | 91,36 | 92,39 | 91,84 | 92,01 | 92,02 | 8.128 | 163.352.370 |
| 9/5/2024 | 92,19 | 91,39 | -0,84% | 91,03 | 92,36 | 91,88 | 91,36 | 91,39 | 1.783 | 135.148.816 |
| 8/5/2024 | 91,49 | 92,16 | +0,73% | 91,29 | 92,19 | 91,73 | 92,00 | 92,16 | 2.382 | 98.992.739 |
| 7/5/2024 | 91,79 | 91,49 | +0,36% | 91,00 | 91,98 | 91,44 | 91,09 | 91,49 | 2.214 | 152.752.186 |
| 6/5/2024 | 91,50 | 91,16 | -0,37% | 91,16 | 91,75 | 91,53 | 91,16 | 91,47 | 5.400 | 199.975.815 |
| 3/5/2024 | 91,01 | 91,50 | +0,67% | 91,01 | 91,66 | 91,40 | 91,50 | 91,66 | 4.315 | 186.521.668 |
| 2/5/2024 | 91,68 | 90,89 | -0,86% | 90,62 | 91,73 | 91,10 | 90,89 | 90,99 | 6.079 | 152.529.537 |
| 30/4/2024 | 90,99 | 91,68 | +0,79% | 90,99 | 91,73 | 91,58 | 91,57 | 91,68 | 6.392 | 158.132.542 |
| 29/4/2024 | 91,08 | 90,96 | -0,13% | 90,75 | 91,60 | 91,23 | 90,96 | 91,02 | 7.119 | 162.132.050 |
| 26/4/2024 | 91,28 | 91,08 | -0,22% | 90,70 | 91,50 | 91,15 | 91,08 | 91,19 | 4.411 | 171.501.652 |
| 25/4/2024 | 91,74 | 91,28 | -0,56% | 91,01 | 91,77 | 91,36 | 91,03 | 91,28 | 3.605 | 125.669.894 |
| 24/4/2024 | 92,23 | 91,79 | -0,48% | 91,35 | 92,43 | 91,76 | 91,49 | 91,79 | 4.049 | 148.666.465 |
| 23/4/2024 | 92,49 | 92,23 | -0,28% | 91,45 | 92,49 | 92,13 | 92,22 | 92,23 | 4.116 | 156.369.180 |
| 22/4/2024 | 91,69 | 92,49 | +0,87% | 91,06 | 92,89 | 92,23 | 92,48 | 92,49 | 889 | 452.571.768 |
| 19/4/2024 | 91,06 | 91,69 | +0,54% | 90,90 | 91,83 | 91,37 | 91,69 | 91,70 | 3.723 | 121.096.032 |