Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VISC11 - FII VINCI SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 23/6/2025 | 104,70 | 102,99 | -1,89% | 102,99 | 104,88 | 103,73 | 102,99 | 103,20 | 5.520 | 406.805.333 |
| 20/6/2025 | 103,50 | 104,97 | +0,93% | 103,32 | 104,97 | 104,26 | 104,57 | 104,97 | 4.108 | 393.784.048 |
| 18/6/2025 | 103,61 | 104,00 | +0,38% | 102,70 | 104,00 | 103,43 | 103,77 | 104,00 | 5.391 | 357.103.091 |
| 17/6/2025 | 103,35 | 103,61 | +0,46% | 102,51 | 103,61 | 103,04 | 103,22 | 103,62 | 3.909 | 365.641.089 |
| 16/6/2025 | 102,80 | 103,14 | +0,33% | 102,58 | 103,89 | 103,14 | 103,14 | 103,31 | 6.932 | 446.037.505 |
| 13/6/2025 | 101,20 | 102,80 | +1,68% | 101,10 | 103,25 | 102,08 | 102,69 | 102,80 | 5.022 | 412.292.125 |
| 12/6/2025 | 101,90 | 101,10 | -0,79% | 100,53 | 101,95 | 101,04 | 101,08 | 101,10 | 3.933 | 248.477.592 |
| 11/6/2025 | 101,09 | 101,90 | +0,87% | 101,00 | 102,00 | 101,45 | 101,87 | 101,90 | 3.694 | 254.336.438 |
| 10/6/2025 | 100,68 | 101,02 | -0,20% | 100,52 | 101,40 | 101,05 | 101,02 | 101,20 | 5.479 | 298.929.539 |
| 9/6/2025 | 102,00 | 101,22 | -0,81% | 100,62 | 102,36 | 101,32 | 101,21 | 101,22 | 5.287 | 341.582.699 |
| 6/6/2025 | 102,50 | 102,05 | +0,19% | 101,25 | 102,79 | 101,89 | 102,00 | 102,05 | 4.856 | 294.030.634 |
| 5/6/2025 | 100,98 | 101,86 | +1,27% | 100,79 | 102,86 | 102,29 | 101,84 | 101,86 | 8.517 | 685.521.305 |
| 4/6/2025 | 101,94 | 100,58 | -1,07% | 100,00 | 102,11 | 101,14 | 100,57 | 100,98 | 6.865 | 407.950.519 |
| 3/6/2025 | 102,40 | 101,67 | -0,52% | 101,19 | 103,54 | 102,09 | 101,67 | 101,85 | 4.986 | 357.052.029 |
| 2/6/2025 | 103,89 | 102,20 | -2,01% | 102,16 | 104,17 | 102,86 | 102,16 | 102,39 | 5.288 | 431.798.804 |
| 30/5/2025 | 103,01 | 104,30 | +1,28% | 102,98 | 104,30 | 103,45 | 104,27 | 104,31 | 4.428 | 342.536.761 |
| 29/5/2025 | 103,24 | 102,98 | -0,31% | 102,21 | 103,39 | 102,82 | 102,91 | 102,98 | 7.366 | 345.340.464 |
| 28/5/2025 | 103,20 | 103,30 | +0,29% | 102,68 | 103,77 | 103,06 | 103,12 | 103,30 | 4.883 | 300.626.881 |
| 27/5/2025 | 103,33 | 103,00 | -0,25% | 102,87 | 103,88 | 103,13 | 103,00 | 103,16 | 5.680 | 328.275.179 |
| 26/5/2025 | 104,17 | 103,26 | -0,85% | 102,85 | 104,40 | 103,43 | 103,26 | 103,80 | 5.247 | 361.402.301 |
| 23/5/2025 | 104,50 | 104,15 | +0,01% | 103,23 | 104,60 | 103,79 | 104,00 | 104,15 | 5.428 | 331.481.858 |
| 22/5/2025 | 103,98 | 104,14 | +0,27% | 103,06 | 104,37 | 103,62 | 104,14 | 104,15 | 4.375 | 286.636.378 |
| 21/5/2025 | 104,22 | 103,86 | -0,01% | 103,00 | 104,96 | 103,94 | 103,80 | 103,86 | 3.968 | 302.156.565 |
| 20/5/2025 | 104,00 | 103,87 | -0,11% | 103,18 | 104,50 | 103,90 | 103,87 | 103,91 | 3.910 | 336.993.923 |
| 19/5/2025 | 104,47 | 103,98 | -0,12% | 102,82 | 104,65 | 103,56 | 103,90 | 103,98 | 6.590 | 424.226.459 |
| 16/5/2025 | 104,08 | 104,10 | +0,74% | 102,70 | 104,47 | 103,55 | 104,00 | 104,10 | 5.349 | 408.063.915 |
| 15/5/2025 | 102,68 | 103,34 | +0,64% | 102,53 | 103,34 | 102,89 | 103,31 | 103,34 | 5.256 | 389.182.880 |
| 14/5/2025 | 103,69 | 102,68 | -0,65% | 102,50 | 103,71 | 102,86 | 102,68 | 102,70 | 3.385 | 310.803.440 |
| 13/5/2025 | 102,92 | 103,35 | +0,16% | 102,16 | 103,85 | 103,24 | 103,35 | 103,62 | 4.307 | 337.134.047 |
| 12/5/2025 | 103,62 | 103,18 | -0,10% | 102,10 | 104,35 | 102,92 | 103,00 | 103,18 | 5.327 | 434.531.535 |
| 9/5/2025 | 102,99 | 103,28 | +1,18% | 101,90 | 103,88 | 102,68 | 103,28 | 103,53 | 5.240 | 360.806.847 |
| 8/5/2025 | 102,50 | 102,08 | -0,37% | 101,87 | 103,49 | 102,31 | 102,08 | 102,15 | 3.784 | 277.641.541 |
| 7/5/2025 | 103,47 | 102,46 | +0,02% | 101,72 | 103,55 | 102,20 | 102,43 | 102,46 | 4.344 | 317.024.453 |
| 6/5/2025 | 102,79 | 102,44 | -0,24% | 101,21 | 103,35 | 101,99 | 102,44 | 102,45 | 8.213 | 434.145.085 |
| 5/5/2025 | 105,34 | 102,69 | -2,52% | 102,51 | 105,68 | 103,66 | 102,68 | 102,69 | 8.092 | 526.300.793 |
| 2/5/2025 | 107,05 | 105,34 | -0,77% | 104,34 | 107,15 | 105,22 | 105,21 | 105,34 | 8.143 | 453.930.752 |
| 29/4/2025 | 105,00 | 106,16 | +1,10% | 104,63 | 106,50 | 105,61 | 105,80 | 106,16 | 6.270 | 394.005.737 |
| 28/4/2025 | 104,78 | 105,00 | +0,19% | 103,57 | 105,45 | 104,33 | 104,85 | 105,00 | 6.401 | 469.861.199 |
| 25/4/2025 | 102,79 | 104,80 | +2,39% | 102,50 | 104,80 | 103,48 | 104,40 | 104,80 | 4.878 | 422.899.897 |
| 24/4/2025 | 102,35 | 102,35 | +0,17% | 101,67 | 102,88 | 102,10 | 102,30 | 102,35 | 3.664 | 319.511.667 |
| 23/4/2025 | 102,58 | 102,18 | -0,11% | 102,00 | 102,90 | 102,52 | 102,18 | 102,22 | 4.164 | 351.422.080 |
| 22/4/2025 | 102,50 | 102,29 | -0,20% | 101,74 | 102,68 | 102,16 | 102,29 | 102,30 | 5.672 | 418.256.920 |
| 17/4/2025 | 101,00 | 102,50 | +1,38% | 100,98 | 102,52 | 101,44 | 101,84 | 102,50 | 3.876 | 262.821.349 |
| 16/4/2025 | 100,90 | 101,10 | +0,60% | 100,75 | 101,88 | 101,05 | 101,10 | 101,46 | 4.863 | 248.597.395 |
| 15/4/2025 | 100,81 | 100,50 | +0,20% | 99,81 | 101,35 | 100,84 | 100,50 | 100,99 | 4.897 | 318.458.809 |
| 14/4/2025 | 99,45 | 100,30 | +1,11% | 99,25 | 100,52 | 100,04 | 100,29 | 100,30 | 6.562 | 311.658.758 |
| 11/4/2025 | 99,68 | 99,20 | +0,11% | 98,51 | 100,60 | 99,63 | 99,18 | 99,20 | 4.069 | 344.841.838 |
| 10/4/2025 | 99,67 | 99,09 | +0,42% | 98,20 | 99,71 | 99,02 | 98,82 | 99,09 | 4.769 | 248.248.918 |
| 9/4/2025 | 97,00 | 98,68 | +2,05% | 96,10 | 99,72 | 97,38 | 98,68 | 99,00 | 4.398 | 366.940.341 |
| 8/4/2025 | 98,70 | 96,70 | -1,88% | 96,52 | 99,74 | 97,62 | 96,70 | 96,89 | 15.532 | 565.967.155 |
| 7/4/2025 | 99,10 | 98,55 | -1,10% | 96,70 | 99,25 | 97,88 | 98,55 | 99,00 | 7.756 | 643.195.300 |
| 4/4/2025 | 100,70 | 99,65 | -0,75% | 99,15 | 100,79 | 99,91 | 99,62 | 99,65 | 5.518 | 377.533.427 |
| 3/4/2025 | 101,00 | 100,40 | +0,15% | 99,64 | 101,00 | 100,11 | 100,37 | 100,53 | 6.219 | 322.999.287 |
| 2/4/2025 | 101,00 | 100,25 | -1,52% | 99,30 | 101,14 | 100,22 | 100,25 | 100,48 | 8.378 | 831.694.912 |
| 1/4/2025 | 102,65 | 101,80 | -1,59% | 101,51 | 103,36 | 101,90 | 101,80 | 101,90 | 5.774 | 456.162.649 |
| 31/3/2025 | 103,48 | 103,45 | -0,03% | 102,62 | 104,06 | 103,12 | 103,00 | 103,45 | 9.019 | 487.659.834 |
| 28/3/2025 | 103,08 | 103,48 | +0,56% | 102,42 | 103,59 | 102,97 | 103,47 | 103,48 | 5.909 | 311.307.412 |
| 27/3/2025 | 102,76 | 102,90 | +0,20% | 102,11 | 103,45 | 102,32 | 102,53 | 102,90 | 5.701 | 365.790.190 |
| 26/3/2025 | 103,50 | 102,69 | -0,30% | 102,36 | 103,51 | 102,58 | 102,65 | 102,69 | 5.299 | 308.761.200 |
| 25/3/2025 | 103,92 | 103,00 | -0,63% | 102,55 | 103,92 | 103,19 | 102,92 | 103,00 | 9.115 | 342.118.180 |
| 24/3/2025 | 103,90 | 103,65 | -0,24% | 103,51 | 104,17 | 103,89 | 103,65 | 103,66 | 8.709 | 401.537.788 |
| 21/3/2025 | 102,76 | 103,90 | +1,26% | 102,10 | 104,01 | 103,14 | 103,87 | 103,90 | 8.119 | 391.726.520 |
| 20/3/2025 | 101,50 | 102,61 | +0,91% | 100,73 | 102,78 | 101,67 | 102,46 | 102,61 | 6.634 | 432.933.423 |
| 19/3/2025 | 100,94 | 101,68 | +0,73% | 100,12 | 101,99 | 100,87 | 101,68 | 101,99 | 8.478 | 433.938.992 |
| 18/3/2025 | 100,98 | 100,94 | -0,06% | 100,31 | 101,59 | 101,02 | 100,84 | 100,94 | 7.881 | 461.298.670 |
| 17/3/2025 | 100,30 | 101,00 | +0,25% | 100,00 | 101,00 | 100,43 | 100,99 | 101,00 | 7.426 | 380.752.443 |
| 14/3/2025 | 100,16 | 100,75 | +0,59% | 99,68 | 100,97 | 100,52 | 100,75 | 100,76 | 5.617 | 272.738.983 |
| 13/3/2025 | 100,97 | 100,16 | -0,54% | 99,67 | 101,37 | 100,14 | 100,10 | 100,16 | 4.448 | 303.726.588 |
| 12/3/2025 | 100,68 | 100,70 | +0,02% | 100,29 | 101,83 | 100,79 | 100,67 | 100,70 | 5.470 | 337.754.601 |
| 11/3/2025 | 100,33 | 100,68 | +0,38% | 100,16 | 100,99 | 100,65 | 100,65 | 100,68 | 5.570 | 292.401.468 |
| 10/3/2025 | 99,89 | 100,30 | +1,28% | 99,50 | 100,44 | 100,12 | 100,30 | 100,31 | 7.992 | 308.997.071 |
| 7/3/2025 | 99,18 | 99,03 | +0,13% | 98,91 | 99,98 | 99,45 | 99,03 | 99,82 | 6.814 | 364.875.683 |
| 6/3/2025 | 98,72 | 98,90 | 0,00% | 97,56 | 99,16 | 98,25 | 98,85 | 98,90 | 10.329 | 654.891.955 |
| 5/3/2025 | 98,30 | 98,90 | -0,29% | 97,50 | 99,00 | 98,49 | 98,57 | 98,90 | 4.392 | 316.647.459 |
| 28/2/2025 | 98,93 | 99,19 | +0,26% | 98,35 | 99,88 | 99,31 | 99,19 | 99,29 | 5.999 | 443.044.615 |
| 27/2/2025 | 98,60 | 98,93 | +0,33% | 98,14 | 99,11 | 98,81 | 98,93 | 99,04 | 6.088 | 356.053.038 |
| 26/2/2025 | 99,06 | 98,60 | -0,46% | 98,31 | 99,12 | 98,80 | 98,58 | 98,72 | 8.495 | 379.136.345 |
| 25/2/2025 | 98,60 | 99,06 | +0,47% | 98,40 | 100,00 | 99,36 | 99,06 | 99,34 | 8.108 | 423.033.213 |
| 24/2/2025 | 98,43 | 98,60 | +0,82% | 97,49 | 99,00 | 98,40 | 98,50 | 98,60 | 6.547 | 394.195.610 |
| 21/2/2025 | 96,70 | 97,80 | +1,18% | 96,67 | 98,92 | 98,01 | 97,56 | 97,80 | 5.950 | 398.343.134 |
| 20/2/2025 | 95,89 | 96,66 | +0,80% | 95,75 | 96,69 | 96,09 | 96,43 | 96,66 | 4.245 | 271.616.159 |
| 19/2/2025 | 95,17 | 95,89 | +0,76% | 95,17 | 96,39 | 96,11 | 95,89 | 95,91 | 4.777 | 306.631.903 |
| 18/2/2025 | 95,28 | 95,17 | -0,10% | 94,91 | 95,80 | 95,23 | 95,17 | 95,50 | 4.927 | 318.500.626 |
| 17/2/2025 | 94,70 | 95,27 | +0,60% | 94,13 | 96,40 | 94,99 | 95,27 | 95,39 | 9.964 | 556.533.450 |
| 14/2/2025 | 93,68 | 94,70 | +1,09% | 93,68 | 94,80 | 94,51 | 94,64 | 94,70 | 6.661 | 325.744.980 |
| 13/2/2025 | 94,29 | 93,68 | -0,65% | 93,45 | 94,38 | 93,69 | 93,68 | 93,88 | 4.860 | 270.081.731 |
| 12/2/2025 | 94,26 | 94,29 | +0,03% | 93,30 | 94,77 | 94,13 | 94,08 | 94,29 | 4.600 | 296.411.021 |
| 11/2/2025 | 93,50 | 94,26 | +0,90% | 93,40 | 94,40 | 93,90 | 94,25 | 94,26 | 6.026 | 304.697.795 |
| 10/2/2025 | 95,00 | 93,42 | -1,66% | 93,02 | 95,20 | 93,66 | 93,42 | 93,90 | 11.457 | 748.309.672 |
| 7/2/2025 | 95,24 | 95,00 | +0,31% | 94,21 | 95,27 | 94,81 | 94,73 | 95,00 | 4.943 | 297.890.107 |
| 6/2/2025 | 94,58 | 94,71 | +0,42% | 94,31 | 95,24 | 94,75 | 94,71 | 94,78 | 3.916 | 235.405.334 |
| 5/2/2025 | 95,08 | 94,31 | -0,73% | 94,25 | 95,73 | 95,12 | 94,31 | 94,80 | 5.336 | 295.386.408 |
| 4/2/2025 | 94,81 | 95,00 | +0,43% | 94,62 | 96,69 | 95,67 | 95,00 | 95,56 | 12.248 | 572.044.879 |
| 3/2/2025 | 95,18 | 94,59 | -1,45% | 93,52 | 95,89 | 94,73 | 94,59 | 94,60 | 10.201 | 497.861.288 |
| 31/1/2025 | 94,32 | 95,98 | +1,79% | 94,32 | 96,90 | 95,98 | 95,90 | 95,98 | 8.305 | 427.860.377 |
| 30/1/2025 | 93,99 | 94,29 | +0,32% | 93,85 | 94,49 | 94,10 | 94,25 | 94,29 | 4.561 | 247.040.225 |
| 29/1/2025 | 94,13 | 93,99 | -0,15% | 93,30 | 94,28 | 93,98 | 93,94 | 93,99 | 4.376 | 258.449.995 |
| 28/1/2025 | 94,30 | 94,13 | -0,18% | 93,82 | 94,35 | 94,11 | 94,13 | 94,35 | 6.508 | 428.975.067 |
| 27/1/2025 | 94,10 | 94,30 | +0,21% | 94,01 | 94,49 | 94,14 | 94,13 | 94,30 | 4.614 | 371.312.336 |
| 24/1/2025 | 93,95 | 94,10 | +0,13% | 93,81 | 94,66 | 94,12 | 94,07 | 94,10 | 6.211 | 297.610.213 |
| 23/1/2025 | 93,94 | 93,98 | +0,04% | 93,78 | 94,50 | 94,10 | 93,98 | 94,09 | 5.275 | 254.804.078 |
| 22/1/2025 | 94,70 | 93,94 | -0,33% | 93,73 | 94,80 | 94,24 | 93,94 | 94,20 | 7.021 | 382.403.779 |
| 21/1/2025 | 94,30 | 94,25 | -0,05% | 94,09 | 95,06 | 94,52 | 94,25 | 94,44 | 6.809 | 337.702.746 |
| 20/1/2025 | 93,86 | 94,30 | +0,66% | 93,31 | 94,89 | 94,02 | 93,79 | 94,30 | 6.540 | 355.919.982 |
| 17/1/2025 | 95,78 | 93,68 | -2,20% | 92,15 | 95,99 | 93,95 | 93,68 | 94,17 | 13.082 | 624.208.213 |
| 16/1/2025 | 96,55 | 95,79 | -0,79% | 95,00 | 97,45 | 96,48 | 95,79 | 96,16 | 7.493 | 321.734.295 |
| 15/1/2025 | 94,80 | 96,55 | +1,82% | 94,79 | 97,94 | 95,82 | 96,36 | 96,55 | 9.618 | 438.944.768 |
| 14/1/2025 | 93,03 | 94,82 | +1,92% | 93,03 | 94,99 | 94,27 | 94,65 | 94,82 | 7.436 | 392.936.769 |
| 13/1/2025 | 91,90 | 93,03 | +1,47% | 91,90 | 93,50 | 92,64 | 92,20 | 93,03 | 7.687 | 298.700.571 |
| 10/1/2025 | 93,34 | 91,68 | -1,78% | 91,30 | 94,45 | 92,17 | 91,68 | 92,21 | 13.469 | 652.075.843 |
| 9/1/2025 | 95,21 | 93,34 | -1,96% | 93,23 | 95,55 | 93,78 | 93,34 | 93,88 | 9.763 | 390.105.735 |
| 8/1/2025 | 96,16 | 95,21 | -0,99% | 94,61 | 97,72 | 95,62 | 95,21 | 95,82 | 9.138 | 299.781.146 |
| 7/1/2025 | 95,99 | 96,16 | +0,18% | 94,10 | 96,95 | 94,81 | 96,10 | 96,16 | 11.368 | 501.527.393 |
| 6/1/2025 | 95,77 | 95,99 | +1,04% | 95,13 | 96,49 | 95,99 | 95,80 | 95,99 | 7.216 | 396.909.894 |
| 3/1/2025 | 96,22 | 95,00 | -1,27% | 95,00 | 96,80 | 95,66 | 94,99 | 95,00 | 6.755 | 381.267.694 |
| 2/1/2025 | 96,26 | 96,22 | -0,87% | 95,33 | 97,05 | 95,97 | 96,00 | 96,22 | 6.312 | 366.666.744 |
| 30/12/2024 | 98,95 | 97,06 | -0,95% | 97,06 | 99,97 | 98,33 | 97,06 | 97,80 | 8.844 | 435.019.690 |
| 27/12/2024 | 96,92 | 97,99 | +2,44% | 96,01 | 99,84 | 98,90 | 97,99 | 98,99 | 9.212 | 431.829.720 |
| 26/12/2024 | 93,65 | 95,66 | +3,17% | 93,65 | 97,70 | 96,29 | 95,66 | 96,25 | 11.510 | 524.573.358 |
| 23/12/2024 | 91,00 | 92,72 | +1,46% | 91,00 | 96,00 | 94,54 | 92,66 | 92,72 | 23.028 | 560.571.408 |
| 20/12/2024 | 90,00 | 91,39 | +2,46% | 89,80 | 93,40 | 91,74 | 91,39 | 91,90 | 15.084 | 627.148.351 |
| 19/12/2024 | 89,61 | 89,20 | -0,46% | 88,22 | 90,45 | 89,17 | 89,18 | 89,20 | 11.397 | 629.743.891 |
| 18/12/2024 | 91,95 | 89,61 | -2,13% | 89,50 | 92,00 | 90,10 | 89,61 | 89,87 | 15.005 | 506.693.290 |
| 17/12/2024 | 92,10 | 91,56 | -0,48% | 90,30 | 92,50 | 91,11 | 90,96 | 91,56 | 10.829 | 493.449.700 |
| 16/12/2024 | 92,40 | 92,00 | 0,00% | 90,65 | 93,58 | 91,94 | 91,52 | 92,00 | 15.969 | 713.089.024 |
| 13/12/2024 | 89,96 | 92,00 | +2,27% | 89,82 | 92,49 | 91,55 | 92,00 | 92,05 | 12.797 | 531.107.244 |
| 12/12/2024 | 87,98 | 89,96 | +2,25% | 87,98 | 90,79 | 89,56 | 89,90 | 89,96 | 10.237 | 628.063.146 |
| 11/12/2024 | 87,00 | 87,98 | +1,93% | 86,40 | 88,88 | 87,37 | 87,67 | 87,98 | 11.653 | 620.346.500 |
| 10/12/2024 | 89,80 | 86,31 | -2,92% | 85,19 | 89,99 | 87,39 | 86,31 | 86,44 | 14.482 | 1.084.485.406 |
| 9/12/2024 | 92,34 | 88,91 | -3,71% | 88,57 | 95,98 | 91,39 | 88,91 | 89,30 | 20.698 | 1.288.686.181 |
| 6/12/2024 | 87,80 | 92,34 | +5,76% | 87,32 | 93,99 | 91,55 | 92,33 | 92,34 | 16.563 | 1.030.734.426 |
| 5/12/2024 | 90,51 | 87,31 | -3,31% | 86,80 | 90,97 | 88,36 | 87,31 | 87,40 | 17.233 | 1.020.243.277 |
| 4/12/2024 | 93,01 | 90,30 | -3,01% | 90,00 | 93,45 | 90,85 | 90,30 | 90,35 | 13.838 | 914.568.216 |
| 3/12/2024 | 96,31 | 93,10 | -3,32% | 93,10 | 97,53 | 95,68 | 93,10 | 93,78 | 12.450 | 1.069.342.960 |
| 2/12/2024 | 96,80 | 96,30 | -0,86% | 95,20 | 97,00 | 96,47 | 96,30 | 96,34 | 10.406 | 591.638.162 |
| 29/11/2024 | 98,03 | 97,14 | -0,91% | 96,88 | 99,14 | 97,63 | 97,10 | 97,14 | 19.666 | 848.885.904 |
| 28/11/2024 | 100,01 | 98,03 | -1,97% | 97,99 | 100,49 | 99,07 | 98,03 | 98,30 | 11.100 | 710.043.249 |
| 27/11/2024 | 101,39 | 100,00 | -1,37% | 99,96 | 102,00 | 100,83 | 99,99 | 100,00 | 10.789 | 554.273.537 |
| 26/11/2024 | 100,90 | 101,39 | +0,67% | 100,61 | 101,70 | 101,23 | 101,14 | 101,39 | 6.265 | 363.259.568 |
| 25/11/2024 | 100,63 | 100,72 | +0,09% | 100,24 | 101,26 | 100,86 | 100,72 | 100,75 | 7.203 | 457.423.305 |
| 22/11/2024 | 100,82 | 100,63 | -0,19% | 100,28 | 102,30 | 100,98 | 100,63 | 101,20 | 10.586 | 546.750.328 |
| 21/11/2024 | 101,64 | 100,82 | -0,57% | 100,13 | 102,46 | 101,42 | 100,79 | 100,82 | 7.362 | 492.577.989 |
| 19/11/2024 | 101,43 | 101,40 | 0,00% | 101,40 | 102,89 | 101,96 | 101,40 | 101,58 | 7.104 | 398.386.915 |
| 18/11/2024 | 100,45 | 101,40 | +1,52% | 99,98 | 101,95 | 100,75 | 101,40 | 101,67 | 12.015 | 570.458.907 |
| 14/11/2024 | 100,00 | 99,88 | -0,06% | 99,50 | 101,50 | 100,44 | 99,83 | 99,88 | 12.146 | 595.391.870 |
| 13/11/2024 | 100,07 | 99,94 | -0,06% | 99,79 | 100,52 | 100,06 | 99,89 | 99,94 | 7.568 | 485.971.740 |
| 12/11/2024 | 101,00 | 100,00 | -0,58% | 100,00 | 101,47 | 100,45 | 100,00 | 100,15 | 8.695 | 513.278.977 |
| 11/11/2024 | 102,85 | 100,58 | -2,21% | 100,58 | 103,14 | 101,66 | 100,56 | 100,58 | 9.290 | 522.866.495 |
| 8/11/2024 | 102,95 | 102,85 | -0,10% | 102,00 | 103,19 | 102,80 | 102,80 | 102,87 | 8.352 | 399.016.730 |
| 7/11/2024 | 102,90 | 102,95 | 0,00% | 102,66 | 103,50 | 102,99 | 102,90 | 102,95 | 8.145 | 391.959.741 |
| 6/11/2024 | 103,47 | 102,95 | -0,51% | 102,20 | 103,48 | 102,83 | 102,95 | 102,97 | 8.231 | 394.091.107 |
| 5/11/2024 | 101,83 | 103,48 | +1,64% | 101,81 | 103,58 | 102,81 | 103,30 | 103,48 | 7.632 | 450.193.721 |
| 4/11/2024 | 103,50 | 101,81 | -1,95% | 101,15 | 103,87 | 102,11 | 101,81 | 101,84 | 15.474 | 1.051.684.109 |
| 1/11/2024 | 104,00 | 103,84 | -1,15% | 102,50 | 104,19 | 103,57 | 103,81 | 103,84 | 12.124 | 616.907.016 |
| 31/10/2024 | 105,84 | 105,05 | -0,74% | 104,51 | 106,97 | 106,18 | 104,70 | 105,05 | 7.275 | 538.007.696 |
| 30/10/2024 | 103,78 | 105,83 | +1,98% | 103,78 | 106,52 | 104,71 | 105,83 | 105,88 | 9.928 | 519.846.991 |
| 29/10/2024 | 103,34 | 103,78 | +1,25% | 102,76 | 104,15 | 103,77 | 103,78 | 104,00 | 10.268 | 622.765.565 |
| 28/10/2024 | 101,90 | 102,50 | +0,49% | 101,40 | 103,75 | 103,02 | 102,50 | 102,98 | 12.209 | 673.290.045 |
| 25/10/2024 | 100,94 | 102,00 | +1,64% | 100,61 | 103,30 | 101,94 | 101,97 | 102,00 | 10.031 | 464.231.072 |
| 24/10/2024 | 100,50 | 100,35 | +0,19% | 100,05 | 101,00 | 100,38 | 100,33 | 100,35 | 6.828 | 479.801.188 |
| 23/10/2024 | 101,14 | 100,16 | -0,80% | 100,01 | 101,77 | 100,55 | 100,16 | 100,35 | 9.794 | 505.282.013 |
| 22/10/2024 | 102,00 | 100,97 | -1,01% | 100,56 | 102,22 | 101,49 | 100,97 | 100,98 | 7.275 | 461.648.805 |
| 21/10/2024 | 102,40 | 102,00 | -0,33% | 101,73 | 103,00 | 102,11 | 102,00 | 102,01 | 11.030 | 503.784.097 |
| 18/10/2024 | 103,21 | 102,34 | -0,64% | 101,70 | 104,00 | 102,29 | 102,31 | 102,34 | 17.299 | 644.464.010 |
| 17/10/2024 | 103,80 | 103,00 | -0,64% | 102,62 | 104,52 | 103,77 | 103,00 | 103,20 | 7.510 | 396.491.938 |
| 16/10/2024 | 102,98 | 103,66 | +0,79% | 102,65 | 104,15 | 103,47 | 103,66 | 103,70 | 9.004 | 373.853.733 |
| 15/10/2024 | 103,73 | 102,85 | -1,03% | 102,36 | 104,25 | 103,18 | 102,80 | 102,85 | 11.890 | 513.497.597 |
| 14/10/2024 | 104,14 | 103,92 | -0,32% | 103,50 | 104,25 | 103,91 | 103,92 | 104,03 | 10.564 | 504.427.461 |
| 11/10/2024 | 101,50 | 104,25 | +2,94% | 101,02 | 104,47 | 102,52 | 104,22 | 104,25 | 11.410 | 613.886.638 |
| 10/10/2024 | 103,68 | 101,27 | -2,32% | 100,07 | 103,68 | 101,20 | 101,27 | 101,31 | 13.037 | 1.025.880.122 |
| 9/10/2024 | 105,55 | 103,68 | -1,77% | 102,26 | 105,72 | 103,86 | 103,50 | 103,68 | 9.454 | 610.013.042 |
| 8/10/2024 | 106,61 | 105,55 | -0,99% | 104,74 | 107,00 | 105,98 | 105,55 | 105,73 | 9.096 | 442.487.846 |
| 7/10/2024 | 106,30 | 106,61 | +0,15% | 105,50 | 107,00 | 106,44 | 106,58 | 106,61 | 7.234 | 464.600.203 |
| 4/10/2024 | 104,80 | 106,45 | +1,63% | 104,29 | 106,76 | 105,70 | 106,45 | 106,47 | 10.643 | 477.985.085 |
| 3/10/2024 | 104,20 | 104,74 | +0,91% | 104,03 | 104,80 | 104,40 | 104,74 | 104,76 | 5.631 | 398.310.747 |
| 2/10/2024 | 106,11 | 103,80 | -1,98% | 103,80 | 106,90 | 104,41 | 103,80 | 103,99 | 13.523 | 991.827.070 |
| 1/10/2024 | 107,60 | 105,90 | -2,58% | 105,55 | 107,60 | 106,02 | 105,79 | 105,90 | 11.824 | 685.696.776 |
| 30/9/2024 | 109,22 | 108,70 | +1,49% | 108,00 | 109,80 | 109,13 | 108,70 | 108,83 | 5.241 | 468.887.156 |
| 26/9/2024 | 105,90 | 107,10 | +1,13% | 105,88 | 107,25 | 106,80 | 107,10 | 107,14 | 5.949 | 494.229.159 |
| 25/9/2024 | 106,43 | 105,90 | -0,40% | 105,79 | 107,04 | 106,45 | 105,87 | 105,90 | 7.783 | 526.073.911 |
| 24/9/2024 | 107,20 | 106,33 | -0,71% | 106,20 | 107,25 | 106,72 | 106,25 | 106,33 | 7.278 | 495.072.489 |
| 23/9/2024 | 108,23 | 107,09 | -1,66% | 106,17 | 108,89 | 107,38 | 107,09 | 107,14 | 11.936 | 609.551.513 |
| 20/9/2024 | 108,00 | 108,90 | +0,83% | 106,01 | 108,90 | 107,16 | 108,63 | 108,90 | 13.833 | 853.088.094 |
| 19/9/2024 | 109,23 | 108,00 | -1,13% | 108,00 | 109,23 | 108,61 | 108,00 | 108,12 | 8.946 | 572.138.202 |
| 18/9/2024 | 108,99 | 109,23 | +0,52% | 108,69 | 109,26 | 109,01 | 109,23 | 109,24 | 6.493 | 459.130.552 |
| 17/9/2024 | 108,95 | 108,67 | -0,23% | 108,53 | 109,41 | 109,00 | 108,55 | 108,67 | 11.313 | 422.685.722 |
| 16/9/2024 | 109,31 | 108,92 | -0,36% | 108,76 | 109,50 | 109,06 | 108,90 | 108,92 | 9.713 | 548.007.769 |
| 13/9/2024 | 108,84 | 109,31 | -0,03% | 108,76 | 109,34 | 109,12 | 109,31 | 109,34 | 11.628 | 495.886.197 |
| 12/9/2024 | 109,83 | 109,34 | -0,43% | 108,75 | 109,99 | 109,57 | 109,01 | 109,34 | 6.517 | 408.732.752 |
| 11/9/2024 | 110,19 | 109,81 | -0,12% | 109,70 | 110,22 | 109,94 | 109,80 | 109,81 | 5.974 | 385.112.162 |
| 10/9/2024 | 110,17 | 109,94 | -0,21% | 109,90 | 110,39 | 110,08 | 109,91 | 109,94 | 7.886 | 414.375.112 |
| 9/9/2024 | 110,71 | 110,17 | -0,39% | 110,00 | 110,97 | 110,32 | 110,17 | 110,19 | 9.976 | 571.884.253 |
| 6/9/2024 | 110,80 | 110,60 | -0,09% | 110,60 | 111,05 | 110,75 | 110,60 | 110,70 | 8.821 | 442.103.060 |
| 5/9/2024 | 111,10 | 110,70 | -0,50% | 110,56 | 111,30 | 110,92 | 110,70 | 110,71 | 8.654 | 457.879.241 |
| 4/9/2024 | 111,39 | 111,26 | -0,05% | 111,01 | 111,79 | 111,21 | 111,25 | 111,26 | 9.051 | 459.152.875 |
| 3/9/2024 | 111,99 | 111,32 | -0,41% | 111,25 | 111,99 | 111,54 | 111,32 | 111,33 | 8.955 | 471.004.481 |
| 2/9/2024 | 111,93 | 111,78 | -0,86% | 111,00 | 112,47 | 111,45 | 111,75 | 111,78 | 12.508 | 647.089.468 |
| 30/8/2024 | 112,28 | 112,75 | +0,54% | 112,25 | 112,76 | 112,62 | 112,74 | 112,75 | 10.421 | 482.998.512 |
| 29/8/2024 | 112,20 | 112,14 | -0,05% | 111,00 | 112,34 | 111,95 | 111,92 | 112,14 | 7.964 | 496.280.754 |
| 28/8/2024 | 112,21 | 112,20 | +0,13% | 111,90 | 112,60 | 112,22 | 112,18 | 112,20 | 7.044 | 458.656.711 |
| 27/8/2024 | 112,63 | 112,05 | -0,33% | 111,90 | 112,70 | 112,23 | 112,05 | 112,20 | 7.433 | 555.166.778 |
| 26/8/2024 | 112,70 | 112,42 | -0,16% | 112,00 | 112,83 | 112,48 | 112,35 | 112,42 | 9.599 | 497.874.058 |
| 23/8/2024 | 112,53 | 112,60 | +0,14% | 112,20 | 112,83 | 112,44 | 112,55 | 112,60 | 9.715 | 465.654.731 |
| 22/8/2024 | 112,70 | 112,44 | -0,14% | 112,20 | 112,80 | 112,42 | 112,43 | 112,44 | 6.030 | 444.413.467 |
| 21/8/2024 | 113,00 | 112,60 | -0,17% | 112,40 | 113,00 | 112,61 | 112,59 | 112,60 | 7.223 | 465.731.830 |
| 20/8/2024 | 112,95 | 112,79 | -0,10% | 112,70 | 113,05 | 112,79 | 112,78 | 112,79 | 8.938 | 460.189.973 |
| 19/8/2024 | 112,95 | 112,90 | -0,04% | 112,80 | 113,25 | 112,98 | 112,89 | 112,90 | 7.077 | 640.446.517 |
| 16/8/2024 | 112,85 | 112,95 | +0,10% | 112,82 | 113,25 | 113,02 | 112,91 | 112,95 | 1.319 | 461.104.732 |
| 15/8/2024 | 112,95 | 112,84 | -0,06% | 112,80 | 113,09 | 112,88 | 112,83 | 112,84 | 8.707 | 592.965.282 |
| 14/8/2024 | 112,88 | 112,91 | +0,03% | 112,80 | 113,11 | 112,87 | 112,88 | 112,91 | 6.503 | 445.513.588 |
| 13/8/2024 | 112,90 | 112,88 | -0,05% | 112,80 | 113,25 | 112,92 | 112,85 | 112,88 | 5.511 | 461.881.979 |
| 12/8/2024 | 112,97 | 112,94 | +0,08% | 112,80 | 113,64 | 112,90 | 112,93 | 112,94 | 9.517 | 598.066.662 |
| 9/8/2024 | 112,79 | 112,85 | +0,05% | 112,51 | 113,36 | 112,86 | 112,80 | 112,85 | 8.949 | 506.301.241 |
| 8/8/2024 | 112,43 | 112,79 | +0,32% | 112,43 | 113,41 | 112,87 | 112,77 | 112,79 | 9.185 | 521.918.383 |
| 7/8/2024 | 112,50 | 112,43 | -0,05% | 111,80 | 112,59 | 112,30 | 112,43 | 112,45 | 7.590 | 421.813.356 |
| 6/8/2024 | 112,25 | 112,49 | +0,30% | 111,92 | 113,00 | 112,32 | 111,97 | 112,49 | 7.418 | 399.804.764 |
| 5/8/2024 | 112,34 | 112,15 | -0,92% | 111,50 | 112,60 | 112,08 | 112,10 | 112,15 | 2.156 | 566.014.674 |
| 2/8/2024 | 112,97 | 113,19 | +0,08% | 111,73 | 113,68 | 112,83 | 112,99 | 113,19 | 2.718 | 716.744.780 |
| 1/8/2024 | 112,09 | 113,10 | +0,18% | 112,03 | 113,48 | 112,38 | 113,00 | 113,10 | 9.272 | 518.021.406 |
| 31/7/2024 | 113,66 | 112,90 | +0,02% | 112,50 | 113,66 | 112,90 | 112,89 | 112,90 | 8.690 | 471.610.132 |
| 30/7/2024 | 112,93 | 112,88 | -0,07% | 112,32 | 113,40 | 112,84 | 112,80 | 112,88 | 8.725 | 594.690.688 |
| 29/7/2024 | 113,12 | 112,96 | -0,20% | 112,69 | 113,60 | 112,98 | 112,96 | 113,10 | 1.301 | 617.732.513 |
| 26/7/2024 | 113,86 | 113,19 | -0,01% | 113,14 | 113,87 | 113,54 | 113,19 | 113,58 | 9.446 | 467.711.009 |
| 25/7/2024 | 114,70 | 113,20 | -1,16% | 112,51 | 114,81 | 113,15 | 113,20 | 113,24 | 4.018 | 734.882.548 |
| 24/7/2024 | 113,61 | 114,53 | +0,62% | 113,10 | 115,00 | 113,74 | 114,27 | 114,53 | 6.905 | 578.029.105 |
| 23/7/2024 | 114,85 | 113,82 | -0,59% | 113,39 | 115,00 | 114,25 | 113,82 | 114,00 | 5.278 | 511.113.622 |
| 22/7/2024 | 114,54 | 114,50 | 0,00% | 114,35 | 115,00 | 114,61 | 114,50 | 114,50 | 8.539 | 549.516.680 |
| 19/7/2024 | 114,67 | 114,50 | +0,07% | 113,72 | 114,74 | 114,18 | 114,49 | 114,50 | 1.209 | 609.532.780 |
| 18/7/2024 | 114,08 | 114,42 | +0,08% | 113,90 | 114,80 | 114,29 | 114,42 | 114,53 | 5.860 | 361.937.094 |
| 17/7/2024 | 114,00 | 114,33 | +0,47% | 112,70 | 114,81 | 113,68 | 113,85 | 114,33 | 1.067 | 720.511.515 |
| 16/7/2024 | 113,20 | 113,80 | +0,71% | 112,81 | 114,06 | 113,40 | 113,78 | 113,80 | 7.690 | 603.928.836 |
| 15/7/2024 | 114,44 | 113,00 | -1,09% | 112,50 | 114,65 | 113,13 | 113,00 | 113,10 | 1.172 | 1.049.004.975 |
| 12/7/2024 | 114,61 | 114,24 | 0,00% | 114,00 | 114,65 | 114,19 | 114,17 | 114,24 | 792 | 450.970.160 |
| 11/7/2024 | 115,10 | 114,24 | -0,63% | 113,59 | 115,29 | 114,30 | 114,24 | 114,25 | 8.358 | 531.874.013 |
| 10/7/2024 | 115,17 | 114,97 | -0,07% | 114,40 | 115,40 | 114,89 | 114,90 | 114,97 | 7.706 | 404.208.342 |
| 9/7/2024 | 115,00 | 115,05 | +0,06% | 114,02 | 115,40 | 114,88 | 115,02 | 115,05 | 6.308 | 450.657.465 |
| 8/7/2024 | 115,37 | 114,98 | -0,13% | 113,51 | 115,76 | 114,77 | 114,87 | 114,98 | 4.362 | 862.889.541 |
| 5/7/2024 | 113,63 | 115,13 | +1,55% | 113,50 | 115,63 | 114,82 | 115,10 | 115,13 | 390 | 588.223.767 |
| 4/7/2024 | 110,95 | 113,37 | +2,50% | 110,65 | 113,56 | 112,06 | 113,30 | 113,38 | 6.950 | 473.505.315 |
| 3/7/2024 | 110,59 | 110,61 | +0,14% | 110,50 | 111,40 | 110,81 | 110,61 | 110,62 | 9.277 | 586.368.803 |
| 2/7/2024 | 110,05 | 110,46 | +1,01% | 109,71 | 110,76 | 110,29 | 110,46 | 110,47 | 2.413 | 1.069.256.125 |
| 1/7/2024 | 113,67 | 109,36 | -6,01% | 108,47 | 113,67 | 110,82 | 109,36 | 109,45 | 9.816 | 2.967.244.863 |
| 28/6/2024 | 116,90 | 116,35 | +0,34% | 116,35 | 117,30 | 116,97 | 116,31 | 116,35 | 5.472 | 870.386.777 |
| 27/6/2024 | 116,33 | 115,95 | -0,21% | 115,19 | 117,50 | 116,34 | 115,95 | 116,07 | 83 | 699.496.371 |
| 26/6/2024 | 115,50 | 116,19 | +0,74% | 115,35 | 116,50 | 116,03 | 116,11 | 116,19 | 7.273 | 500.665.970 |
| 25/6/2024 | 114,42 | 115,34 | +1,32% | 114,01 | 115,50 | 114,98 | 115,34 | 115,40 | 7.540 | 581.656.866 |
| 24/6/2024 | 114,30 | 113,84 | -0,06% | 113,80 | 115,99 | 114,91 | 113,84 | 114,20 | 68 | 905.091.115 |