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.
VRTA11 - FII FATOR VE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 80,00 | 80,00 | 0,00% | 79,80 | 80,63 | 79,99 | 79,90 | 80,00 | 1.584 | 122.293.645 |
| 4/6/2025 | 80,75 | 80,00 | 0,00% | 79,66 | 80,75 | 79,95 | 79,89 | 80,00 | 1.300 | 141.824.418 |
| 3/6/2025 | 80,16 | 80,00 | -0,21% | 79,74 | 80,67 | 80,03 | 79,88 | 80,00 | 2.406 | 169.812.005 |
| 2/6/2025 | 80,09 | 80,17 | -1,01% | 79,82 | 80,52 | 80,16 | 80,17 | 80,18 | 2.282 | 187.060.212 |
| 30/5/2025 | 81,64 | 80,99 | -0,50% | 80,75 | 82,38 | 81,12 | 80,99 | 81,04 | 4.477 | 286.267.234 |
| 29/5/2025 | 81,70 | 81,40 | -0,18% | 80,74 | 82,40 | 81,61 | 81,39 | 81,53 | 1.622 | 140.818.102 |
| 28/5/2025 | 81,61 | 81,55 | -0,20% | 81,50 | 82,49 | 81,76 | 81,55 | 81,70 | 1.169 | 163.862.087 |
| 27/5/2025 | 82,00 | 81,71 | -0,35% | 81,61 | 82,17 | 81,87 | 81,71 | 81,75 | 1.988 | 126.117.197 |
| 26/5/2025 | 82,40 | 82,00 | +0,17% | 81,51 | 82,45 | 81,95 | 81,98 | 82,00 | 1.494 | 158.494.721 |
| 23/5/2025 | 81,90 | 81,86 | -0,05% | 81,29 | 82,44 | 81,80 | 81,86 | 82,40 | 3.023 | 168.547.498 |
| 22/5/2025 | 82,00 | 81,90 | -0,17% | 81,73 | 82,44 | 82,01 | 81,86 | 81,90 | 1.792 | 115.415.235 |
| 21/5/2025 | 81,72 | 82,04 | +0,39% | 81,72 | 82,48 | 82,09 | 81,99 | 82,04 | 1.633 | 118.194.591 |
| 20/5/2025 | 82,46 | 81,72 | -0,13% | 81,50 | 82,46 | 81,87 | 81,72 | 82,06 | 4.851 | 166.086.973 |
| 19/5/2025 | 81,88 | 81,83 | +0,05% | 80,50 | 82,45 | 81,88 | 81,83 | 81,85 | 4.042 | 162.081.888 |
| 16/5/2025 | 81,35 | 81,79 | +0,57% | 81,00 | 82,08 | 81,64 | 81,73 | 81,79 | 3.445 | 128.146.848 |
| 15/5/2025 | 80,30 | 81,33 | +1,41% | 80,30 | 81,90 | 81,19 | 81,30 | 81,33 | 2.783 | 144.292.348 |
| 14/5/2025 | 81,08 | 80,20 | -0,91% | 80,05 | 81,33 | 80,41 | 80,19 | 80,20 | 4.921 | 161.749.883 |
| 13/5/2025 | 81,80 | 80,94 | -1,05% | 80,70 | 82,49 | 81,41 | 80,85 | 80,94 | 2.162 | 237.887.310 |
| 12/5/2025 | 81,27 | 81,80 | +0,53% | 81,05 | 82,00 | 81,46 | 81,71 | 81,80 | 2.513 | 153.309.548 |
| 9/5/2025 | 80,59 | 81,37 | +1,71% | 80,40 | 81,45 | 80,94 | 80,80 | 81,37 | 3.742 | 139.791.646 |
| 8/5/2025 | 81,00 | 80,00 | -0,93% | 79,65 | 81,00 | 80,02 | 80,00 | 80,38 | 4.697 | 159.459.685 |
| 7/5/2025 | 81,96 | 80,75 | -1,52% | 80,33 | 82,27 | 80,90 | 80,75 | 80,92 | 4.889 | 185.177.233 |
| 6/5/2025 | 82,07 | 82,00 | -0,09% | 81,64 | 82,35 | 81,98 | 81,96 | 82,00 | 881 | 90.819.473 |
| 5/5/2025 | 82,30 | 82,07 | -0,80% | 81,90 | 82,73 | 82,29 | 82,07 | 82,37 | 2.591 | 127.746.127 |
| 2/5/2025 | 82,10 | 82,73 | -0,66% | 81,90 | 82,79 | 82,33 | 82,73 | 82,74 | 1.515 | 128.117.394 |
| 29/4/2025 | 82,99 | 83,28 | +0,35% | 82,51 | 83,60 | 83,07 | 83,27 | 83,28 | 2.062 | 101.031.421 |
| 28/4/2025 | 82,80 | 82,99 | +0,35% | 82,40 | 83,45 | 82,75 | 82,70 | 82,99 | 2.215 | 152.155.946 |
| 25/4/2025 | 83,00 | 82,70 | -0,18% | 82,70 | 83,71 | 83,03 | 82,70 | 82,74 | 4.796 | 199.774.261 |
| 24/4/2025 | 83,71 | 82,85 | -1,03% | 82,72 | 83,89 | 83,05 | 82,85 | 82,96 | 1.356 | 106.738.773 |
| 23/4/2025 | 83,77 | 83,71 | -0,44% | 83,32 | 84,00 | 83,77 | 83,71 | 83,96 | 1.473 | 113.997.833 |
| 22/4/2025 | 83,97 | 84,08 | +1,12% | 83,40 | 84,29 | 83,85 | 83,80 | 84,08 | 1.461 | 119.111.330 |
| 17/4/2025 | 83,25 | 83,15 | -0,12% | 82,65 | 83,40 | 82,98 | 83,15 | 83,18 | 1.298 | 119.916.624 |
| 16/4/2025 | 82,40 | 83,25 | +1,08% | 82,06 | 83,50 | 82,99 | 83,25 | 83,26 | 1.172 | 137.654.259 |
| 15/4/2025 | 81,90 | 82,36 | +0,45% | 81,90 | 83,33 | 82,74 | 82,36 | 82,65 | 1.384 | 110.969.934 |
| 14/4/2025 | 80,89 | 81,99 | +1,36% | 80,33 | 81,99 | 81,19 | 81,95 | 81,99 | 1.948 | 111.712.563 |
| 11/4/2025 | 79,15 | 80,89 | +1,49% | 79,15 | 80,90 | 79,77 | 80,15 | 80,89 | 1.216 | 91.305.423 |
| 10/4/2025 | 79,30 | 79,70 | +0,50% | 79,29 | 80,30 | 79,64 | 79,44 | 79,70 | 1.363 | 115.906.660 |
| 9/4/2025 | 78,66 | 79,30 | +0,38% | 78,23 | 79,42 | 78,81 | 79,15 | 79,30 | 1.360 | 103.025.781 |
| 8/4/2025 | 79,50 | 79,00 | -0,44% | 78,55 | 80,30 | 79,38 | 78,81 | 79,00 | 2.490 | 127.846.278 |
| 7/4/2025 | 80,88 | 79,35 | -1,92% | 79,02 | 80,90 | 79,69 | 79,35 | 79,50 | 1.926 | 161.587.191 |
| 4/4/2025 | 82,08 | 80,90 | -1,44% | 80,27 | 82,24 | 81,36 | 80,88 | 80,90 | 2.379 | 201.619.507 |
| 3/4/2025 | 82,68 | 82,08 | -0,51% | 82,08 | 82,68 | 82,36 | 82,08 | 82,25 | 1.147 | 142.912.290 |
| 2/4/2025 | 82,01 | 82,50 | +0,56% | 82,01 | 82,90 | 82,68 | 82,50 | 82,68 | 1.532 | 106.461.433 |
| 1/4/2025 | 83,01 | 82,04 | -2,26% | 81,70 | 83,69 | 82,43 | 82,04 | 82,21 | 2.095 | 145.768.141 |
| 31/3/2025 | 83,50 | 83,94 | +1,13% | 82,54 | 83,94 | 83,17 | 83,85 | 83,94 | 2.189 | 180.845.103 |
| 28/3/2025 | 82,54 | 83,00 | +0,89% | 82,38 | 83,50 | 82,99 | 82,99 | 83,00 | 2.520 | 195.757.663 |
| 27/3/2025 | 81,44 | 82,27 | +1,22% | 81,44 | 82,69 | 82,30 | 82,27 | 82,50 | 2.289 | 102.432.659 |
| 26/3/2025 | 80,35 | 81,28 | +1,60% | 80,35 | 81,77 | 81,18 | 81,27 | 81,28 | 3.954 | 190.599.575 |
| 25/3/2025 | 80,60 | 80,00 | -0,42% | 80,00 | 81,28 | 80,49 | 80,00 | 80,40 | 2.752 | 186.546.074 |
| 24/3/2025 | 80,95 | 80,34 | +0,24% | 80,01 | 81,50 | 80,35 | 80,34 | 80,37 | 2.716 | 170.590.454 |
| 21/3/2025 | 80,07 | 80,15 | +0,69% | 80,07 | 80,96 | 80,40 | 80,15 | 80,30 | 1.780 | 117.531.214 |
| 20/3/2025 | 79,46 | 79,60 | +0,18% | 79,46 | 80,64 | 80,01 | 79,58 | 79,60 | 3.404 | 172.533.990 |
| 19/3/2025 | 78,90 | 79,46 | +0,99% | 78,90 | 79,70 | 79,27 | 79,46 | 79,61 | 1.272 | 92.121.044 |
| 18/3/2025 | 78,35 | 78,68 | +0,49% | 78,19 | 79,09 | 78,58 | 78,68 | 78,89 | 2.045 | 192.464.105 |
| 17/3/2025 | 78,77 | 78,30 | -0,57% | 78,06 | 79,00 | 78,48 | 78,30 | 78,36 | 1.956 | 168.735.512 |
| 14/3/2025 | 77,43 | 78,75 | +1,97% | 77,43 | 79,05 | 78,34 | 78,63 | 78,75 | 2.356 | 151.721.293 |
| 13/3/2025 | 78,22 | 77,23 | -1,27% | 76,93 | 78,69 | 77,44 | 77,23 | 77,41 | 2.976 | 243.630.715 |
| 12/3/2025 | 79,95 | 78,22 | -2,16% | 77,91 | 80,50 | 78,97 | 78,22 | 78,68 | 3.015 | 247.002.323 |
| 11/3/2025 | 79,66 | 79,95 | +0,36% | 79,65 | 80,41 | 80,06 | 79,67 | 79,95 | 3.106 | 98.629.104 |
| 10/3/2025 | 79,45 | 79,66 | +0,31% | 78,91 | 79,97 | 79,57 | 79,65 | 79,66 | 1.268 | 94.433.429 |
| 7/3/2025 | 78,99 | 79,41 | +0,56% | 78,43 | 79,61 | 79,29 | 79,41 | 79,59 | 3.722 | 113.066.113 |
| 6/3/2025 | 77,00 | 78,97 | +2,56% | 77,00 | 79,00 | 78,27 | 78,89 | 78,97 | 3.391 | 168.489.853 |
| 5/3/2025 | 77,99 | 77,00 | -2,33% | 76,80 | 77,99 | 77,62 | 76,95 | 77,35 | 1.307 | 119.924.356 |
| 28/2/2025 | 78,40 | 78,84 | +0,57% | 78,40 | 79,93 | 79,35 | 78,84 | 78,97 | 2.137 | 161.090.635 |
| 27/2/2025 | 77,50 | 78,39 | +2,16% | 76,31 | 78,39 | 77,73 | 77,69 | 78,39 | 2.508 | 172.576.127 |
| 26/2/2025 | 76,56 | 76,73 | +1,23% | 75,98 | 78,00 | 77,13 | 76,73 | 76,90 | 4.154 | 198.622.850 |
| 25/2/2025 | 75,44 | 75,80 | +0,48% | 75,03 | 76,98 | 76,08 | 75,70 | 75,80 | 2.173 | 162.804.500 |
| 24/2/2025 | 75,00 | 75,44 | +0,88% | 75,00 | 76,29 | 75,71 | 75,40 | 75,44 | 2.086 | 124.627.353 |
| 21/2/2025 | 74,50 | 74,78 | +0,92% | 74,26 | 75,79 | 74,80 | 74,78 | 74,90 | 2.031 | 167.979.964 |
| 20/2/2025 | 73,98 | 74,10 | +0,16% | 73,60 | 74,50 | 74,06 | 74,10 | 74,20 | 4.067 | 171.907.717 |
| 19/2/2025 | 73,90 | 73,98 | -0,03% | 73,82 | 74,39 | 74,00 | 73,98 | 74,00 | 3.606 | 141.512.872 |
| 18/2/2025 | 73,99 | 74,00 | +0,01% | 73,79 | 74,45 | 74,12 | 73,92 | 74,00 | 3.929 | 177.868.972 |
| 17/2/2025 | 73,78 | 73,99 | +0,27% | 73,60 | 74,25 | 73,90 | 73,90 | 73,99 | 4.668 | 173.329.043 |
| 14/2/2025 | 73,61 | 73,79 | +0,26% | 72,59 | 74,99 | 73,66 | 73,78 | 73,79 | 4.943 | 210.887.233 |
| 13/2/2025 | 74,38 | 73,60 | -1,05% | 73,40 | 74,40 | 73,82 | 73,45 | 73,60 | 3.105 | 132.094.861 |
| 12/2/2025 | 74,87 | 74,38 | -0,65% | 73,73 | 75,49 | 74,48 | 73,73 | 74,38 | 1.808 | 133.417.245 |
| 11/2/2025 | 74,30 | 74,87 | +0,77% | 74,30 | 76,50 | 74,97 | 74,82 | 74,87 | 1.631 | 123.239.000 |
| 10/2/2025 | 73,81 | 74,30 | +0,66% | 73,81 | 74,62 | 74,17 | 74,11 | 74,30 | 1.620 | 126.608.331 |
| 7/2/2025 | 74,30 | 73,81 | -0,50% | 73,30 | 74,68 | 73,80 | 73,60 | 73,81 | 2.101 | 153.420.976 |
| 6/2/2025 | 74,66 | 74,18 | -0,64% | 73,40 | 75,00 | 74,24 | 74,08 | 74,18 | 1.898 | 145.259.443 |
| 5/2/2025 | 75,26 | 74,66 | -0,82% | 74,23 | 75,43 | 74,62 | 74,66 | 74,98 | 3.793 | 140.972.857 |
| 4/2/2025 | 76,35 | 75,28 | -1,40% | 74,64 | 76,78 | 75,40 | 75,28 | 75,35 | 4.085 | 167.010.404 |
| 3/2/2025 | 76,60 | 76,35 | -2,12% | 74,83 | 77,69 | 76,32 | 75,97 | 76,35 | 2.084 | 171.173.943 |
| 31/1/2025 | 77,30 | 78,00 | +1,18% | 77,11 | 79,00 | 78,31 | 78,00 | 78,75 | 1.762 | 115.982.460 |
| 30/1/2025 | 75,75 | 77,09 | +1,77% | 75,24 | 77,09 | 76,13 | 76,77 | 77,09 | 1.826 | 107.790.044 |
| 29/1/2025 | 75,14 | 75,75 | +0,81% | 75,04 | 76,29 | 75,45 | 75,75 | 76,16 | 1.557 | 118.802.356 |
| 28/1/2025 | 74,97 | 75,14 | +0,23% | 74,90 | 75,20 | 75,09 | 75,14 | 75,20 | 1.546 | 117.962.949 |
| 27/1/2025 | 75,75 | 74,97 | -1,03% | 74,50 | 76,00 | 75,21 | 74,90 | 74,97 | 2.175 | 145.141.388 |
| 24/1/2025 | 75,70 | 75,75 | +0,29% | 75,53 | 76,00 | 75,73 | 75,59 | 75,75 | 3.240 | 94.276.934 |
| 23/1/2025 | 75,72 | 75,53 | -0,25% | 75,52 | 76,70 | 75,93 | 75,53 | 75,75 | 2.144 | 98.299.238 |
| 22/1/2025 | 76,00 | 75,72 | -0,37% | 75,50 | 76,76 | 75,98 | 75,72 | 76,00 | 2.258 | 133.434.788 |
| 21/1/2025 | 76,00 | 76,00 | -0,42% | 75,01 | 76,99 | 75,97 | 76,00 | 76,70 | 1.773 | 160.452.461 |
| 20/1/2025 | 74,99 | 76,32 | +1,09% | 74,99 | 76,68 | 76,05 | 75,50 | 76,31 | 3.364 | 168.330.284 |
| 17/1/2025 | 77,70 | 75,50 | -2,83% | 74,14 | 77,79 | 75,94 | 75,60 | 76,13 | 7.744 | 287.790.922 |
| 16/1/2025 | 77,33 | 77,70 | +0,48% | 77,13 | 78,00 | 77,60 | 77,16 | 77,50 | 2.234 | 139.967.999 |
| 15/1/2025 | 76,10 | 77,33 | +1,59% | 76,10 | 77,71 | 77,27 | 77,30 | 77,33 | 1.809 | 109.850.237 |
| 14/1/2025 | 76,00 | 76,12 | +0,16% | 75,68 | 76,97 | 76,40 | 76,11 | 76,70 | 1.510 | 88.439.758 |
| 13/1/2025 | 75,99 | 76,00 | +0,64% | 75,30 | 77,50 | 75,90 | 75,85 | 76,00 | 2.566 | 118.545.340 |
| 10/1/2025 | 77,50 | 75,52 | -3,08% | 75,30 | 78,54 | 76,38 | 75,52 | 76,17 | 4.783 | 254.203.242 |
| 9/1/2025 | 78,50 | 77,92 | -0,74% | 76,82 | 79,34 | 77,48 | 77,92 | 78,46 | 3.355 | 153.350.787 |
| 8/1/2025 | 78,17 | 78,50 | +0,42% | 78,17 | 79,63 | 78,78 | 78,30 | 78,50 | 2.795 | 174.384.537 |
| 7/1/2025 | 79,20 | 78,17 | -1,30% | 76,51 | 79,30 | 78,06 | 78,06 | 78,17 | 4.368 | 199.854.454 |
| 6/1/2025 | 78,80 | 79,20 | +0,51% | 78,01 | 79,98 | 78,56 | 79,05 | 79,20 | 2.101 | 99.073.889 |
| 3/1/2025 | 78,85 | 78,80 | -0,06% | 77,59 | 78,99 | 78,45 | 78,80 | 78,84 | 1.325 | 74.609.796 |
| 2/1/2025 | 77,45 | 78,85 | -0,32% | 76,66 | 79,10 | 77,71 | 78,65 | 78,85 | 2.511 | 103.108.085 |
| 30/12/2024 | 79,59 | 79,10 | +0,37% | 78,82 | 80,50 | 79,64 | 79,10 | 79,36 | 1.232 | 81.739.220 |
| 27/12/2024 | 77,10 | 78,81 | +2,22% | 77,10 | 79,49 | 78,61 | 78,20 | 78,81 | 2.275 | 147.063.043 |
| 26/12/2024 | 76,83 | 77,10 | +0,26% | 75,74 | 77,50 | 76,68 | 76,87 | 77,10 | 2.579 | 232.582.286 |
| 23/12/2024 | 73,58 | 76,90 | +4,51% | 72,50 | 77,00 | 74,80 | 76,17 | 76,90 | 4.999 | 321.963.721 |
| 20/12/2024 | 70,72 | 73,58 | +4,04% | 70,65 | 73,79 | 72,00 | 73,58 | 73,59 | 2.974 | 174.722.568 |
| 19/12/2024 | 70,54 | 70,72 | +0,26% | 70,00 | 72,10 | 70,64 | 70,66 | 70,72 | 3.683 | 196.447.906 |
| 18/12/2024 | 71,70 | 70,54 | -1,62% | 70,00 | 72,10 | 70,93 | 70,07 | 70,54 | 3.750 | 200.642.037 |
| 17/12/2024 | 71,85 | 71,70 | -0,21% | 71,05 | 72,30 | 71,55 | 71,20 | 71,70 | 2.892 | 130.017.976 |
| 16/12/2024 | 72,12 | 71,85 | -0,37% | 71,05 | 73,07 | 72,26 | 71,06 | 71,85 | 2.942 | 251.189.354 |
| 13/12/2024 | 71,50 | 72,12 | +1,32% | 71,24 | 72,20 | 71,71 | 72,12 | 72,17 | 3.300 | 163.696.353 |
| 12/12/2024 | 70,84 | 71,18 | +0,48% | 70,75 | 71,42 | 71,02 | 71,18 | 71,27 | 3.107 | 175.680.860 |
| 11/12/2024 | 70,13 | 70,84 | +1,01% | 70,13 | 71,90 | 71,09 | 70,84 | 71,10 | 2.018 | 196.624.618 |
| 10/12/2024 | 73,37 | 70,13 | -4,42% | 70,09 | 73,37 | 71,67 | 70,13 | 71,51 | 4.082 | 290.627.688 |
| 9/12/2024 | 74,65 | 73,37 | -1,74% | 71,00 | 75,59 | 72,53 | 73,00 | 73,37 | 5.348 | 541.321.476 |
| 6/12/2024 | 74,11 | 74,67 | +0,76% | 73,64 | 75,80 | 74,85 | 74,67 | 74,84 | 3.802 | 284.440.419 |
| 5/12/2024 | 74,90 | 74,11 | -1,38% | 72,50 | 74,90 | 73,57 | 74,11 | 74,22 | 4.253 | 326.227.967 |
| 4/12/2024 | 76,89 | 75,15 | -2,28% | 74,94 | 76,89 | 75,57 | 75,15 | 75,22 | 2.780 | 228.000.712 |
| 3/12/2024 | 78,02 | 76,90 | -1,41% | 76,54 | 78,75 | 77,54 | 76,90 | 77,00 | 2.424 | 183.580.285 |
| 2/12/2024 | 79,40 | 78,00 | -2,76% | 77,70 | 79,99 | 78,88 | 77,95 | 78,00 | 3.036 | 187.961.600 |
| 29/11/2024 | 80,41 | 80,21 | -0,25% | 80,20 | 81,84 | 80,95 | 80,21 | 80,34 | 2.437 | 313.265.852 |
| 28/11/2024 | 80,97 | 80,41 | -0,69% | 80,35 | 81,48 | 80,66 | 80,40 | 80,41 | 2.244 | 230.941.693 |
| 27/11/2024 | 80,81 | 80,97 | +0,20% | 80,80 | 81,55 | 81,17 | 80,88 | 80,97 | 2.261 | 123.273.744 |
| 26/11/2024 | 81,29 | 80,81 | -0,59% | 80,26 | 81,58 | 80,91 | 80,81 | 81,00 | 4.021 | 187.059.688 |
| 25/11/2024 | 80,83 | 81,29 | +0,99% | 80,75 | 81,44 | 81,10 | 81,00 | 81,29 | 1.635 | 142.079.884 |
| 22/11/2024 | 80,50 | 80,49 | -0,01% | 80,16 | 81,45 | 80,64 | 80,49 | 80,71 | 3.612 | 171.815.804 |
| 21/11/2024 | 80,60 | 80,50 | -0,40% | 79,70 | 80,90 | 80,23 | 80,25 | 80,50 | 2.773 | 202.049.395 |
| 19/11/2024 | 80,84 | 80,82 | +0,84% | 80,20 | 81,50 | 80,78 | 80,74 | 80,82 | 2.679 | 133.920.458 |
| 18/11/2024 | 79,80 | 80,15 | +0,46% | 79,80 | 81,00 | 80,43 | 80,15 | 80,40 | 2.538 | 151.191.118 |
| 14/11/2024 | 79,95 | 79,78 | -0,14% | 79,59 | 80,68 | 79,99 | 79,77 | 79,79 | 5.124 | 161.217.430 |
| 13/11/2024 | 79,50 | 79,89 | +0,30% | 79,50 | 80,49 | 79,86 | 79,85 | 79,89 | 4.192 | 141.838.716 |
| 12/11/2024 | 80,00 | 79,65 | -0,44% | 79,55 | 80,51 | 79,99 | 79,65 | 79,82 | 3.385 | 176.208.580 |
| 11/11/2024 | 80,65 | 80,00 | -0,84% | 80,00 | 80,68 | 80,17 | 80,00 | 80,13 | 3.262 | 157.371.500 |
| 8/11/2024 | 81,49 | 80,68 | -0,74% | 79,54 | 81,49 | 80,26 | 80,37 | 80,68 | 5.082 | 380.660.178 |
| 7/11/2024 | 80,89 | 81,28 | +0,48% | 80,55 | 81,44 | 80,90 | 80,99 | 81,28 | 1.755 | 157.731.411 |
| 6/11/2024 | 80,56 | 80,89 | +0,15% | 80,56 | 81,07 | 80,88 | 80,83 | 80,89 | 1.292 | 118.724.499 |
| 5/11/2024 | 80,70 | 80,77 | -0,49% | 80,63 | 81,80 | 81,08 | 80,80 | 80,94 | 3.639 | 165.363.097 |
| 4/11/2024 | 81,75 | 81,17 | -1,01% | 80,70 | 81,79 | 81,06 | 81,17 | 81,35 | 3.422 | 206.094.731 |
| 1/11/2024 | 81,50 | 82,00 | -1,16% | 81,40 | 82,16 | 81,88 | 81,98 | 82,00 | 1.593 | 110.719.913 |
| 31/10/2024 | 82,20 | 82,96 | +0,92% | 82,20 | 82,97 | 82,62 | 82,60 | 82,96 | 1.970 | 116.505.454 |
| 30/10/2024 | 81,77 | 82,20 | +0,24% | 81,60 | 82,66 | 82,13 | 81,69 | 82,20 | 2.989 | 193.702.697 |
| 29/10/2024 | 81,70 | 82,00 | +0,37% | 81,26 | 82,00 | 81,63 | 81,92 | 82,00 | 1.757 | 105.356.028 |
| 28/10/2024 | 81,71 | 81,70 | -0,01% | 81,20 | 81,76 | 81,45 | 81,66 | 81,70 | 3.507 | 172.293.695 |
| 25/10/2024 | 81,90 | 81,71 | -0,20% | 81,27 | 82,03 | 81,56 | 81,71 | 81,98 | 1.783 | 181.960.343 |
| 24/10/2024 | 82,15 | 81,87 | -0,34% | 81,73 | 83,35 | 82,23 | 81,86 | 82,01 | 2.323 | 177.976.078 |
| 23/10/2024 | 82,70 | 82,15 | -0,67% | 82,00 | 83,99 | 82,82 | 82,09 | 82,42 | 2.667 | 231.110.221 |
| 22/10/2024 | 84,48 | 82,70 | -1,55% | 82,50 | 84,48 | 83,18 | 82,65 | 82,70 | 2.875 | 180.479.683 |
| 21/10/2024 | 84,75 | 84,00 | -0,47% | 84,00 | 85,00 | 84,55 | 84,00 | 84,28 | 2.349 | 155.995.224 |
| 18/10/2024 | 83,72 | 84,40 | +0,81% | 83,50 | 85,00 | 84,31 | 84,40 | 84,80 | 2.150 | 148.794.486 |
| 17/10/2024 | 84,03 | 83,72 | -0,17% | 83,34 | 84,68 | 84,09 | 83,72 | 83,79 | 3.251 | 196.530.990 |
| 16/10/2024 | 84,03 | 83,86 | -0,20% | 82,75 | 84,03 | 83,47 | 83,79 | 83,86 | 4.573 | 212.731.243 |
| 15/10/2024 | 82,91 | 84,03 | +1,49% | 82,57 | 84,40 | 83,36 | 83,90 | 84,03 | 2.677 | 187.241.187 |
| 14/10/2024 | 81,94 | 82,80 | +1,05% | 81,72 | 84,30 | 82,68 | 82,80 | 83,22 | 2.001 | 276.822.438 |
| 11/10/2024 | 82,21 | 81,94 | -0,26% | 81,51 | 82,90 | 81,98 | 81,93 | 81,94 | 4.522 | 183.056.059 |
| 10/10/2024 | 83,13 | 82,15 | -1,18% | 81,33 | 83,30 | 82,47 | 82,15 | 82,37 | 2.510 | 218.934.220 |
| 9/10/2024 | 83,50 | 83,13 | -0,38% | 82,36 | 83,90 | 83,06 | 83,13 | 83,15 | 2.849 | 179.402.081 |
| 8/10/2024 | 85,01 | 83,45 | -1,85% | 83,12 | 85,01 | 83,66 | 83,39 | 83,45 | 8.669 | 410.488.714 |
| 7/10/2024 | 85,12 | 85,02 | -0,09% | 85,00 | 85,67 | 85,16 | 85,02 | 85,09 | 1.889 | 135.245.282 |
| 4/10/2024 | 85,30 | 85,10 | -0,26% | 85,02 | 85,69 | 85,30 | 85,09 | 85,10 | 1.419 | 141.057.768 |
| 3/10/2024 | 85,47 | 85,32 | -0,09% | 85,02 | 85,84 | 85,34 | 85,31 | 85,33 | 2.383 | 143.113.542 |
| 2/10/2024 | 85,65 | 85,40 | -0,29% | 85,00 | 85,79 | 85,31 | 85,39 | 85,40 | 2.213 | 138.967.029 |
| 1/10/2024 | 86,70 | 85,65 | -2,11% | 85,50 | 87,50 | 85,94 | 85,52 | 85,65 | 2.024 | 139.330.986 |
| 30/9/2024 | 86,70 | 87,50 | +2,09% | 86,70 | 87,73 | 87,56 | 87,49 | 87,50 | 1.662 | 108.987.042 |
| 26/9/2024 | 85,60 | 85,71 | +0,13% | 85,52 | 85,99 | 85,68 | 85,70 | 85,71 | 2.956 | 129.985.800 |
| 25/9/2024 | 85,75 | 85,60 | -0,29% | 85,52 | 86,17 | 85,81 | 85,60 | 85,64 | 2.466 | 179.665.307 |
| 24/9/2024 | 86,60 | 85,85 | -0,85% | 85,50 | 86,82 | 85,95 | 85,70 | 85,85 | 2.748 | 239.301.292 |
| 23/9/2024 | 86,55 | 86,59 | +0,05% | 86,00 | 87,00 | 86,56 | 86,56 | 86,59 | 2.312 | 147.084.488 |
| 20/9/2024 | 87,85 | 86,55 | -1,48% | 86,54 | 88,00 | 86,88 | 86,55 | 86,62 | 4.072 | 233.863.735 |
| 19/9/2024 | 88,38 | 87,85 | -0,40% | 87,61 | 88,50 | 87,99 | 87,85 | 87,91 | 2.127 | 144.142.743 |
| 18/9/2024 | 88,78 | 88,20 | -0,38% | 88,00 | 88,78 | 88,32 | 88,16 | 88,20 | 1.844 | 140.058.047 |
| 17/9/2024 | 88,88 | 88,54 | -0,02% | 88,36 | 88,88 | 88,60 | 88,50 | 88,54 | 2.587 | 136.607.290 |
| 16/9/2024 | 88,95 | 88,56 | -0,33% | 88,14 | 88,99 | 88,51 | 88,55 | 88,56 | 1.875 | 171.092.549 |
| 13/9/2024 | 88,01 | 88,85 | +0,91% | 88,00 | 88,89 | 88,52 | 88,80 | 88,85 | 1.941 | 134.196.640 |
| 12/9/2024 | 87,78 | 88,05 | +0,31% | 87,78 | 88,64 | 88,29 | 88,02 | 88,05 | 1.828 | 151.725.696 |
| 11/9/2024 | 88,00 | 87,78 | +0,90% | 87,01 | 88,00 | 87,53 | 87,71 | 87,78 | 2.125 | 131.104.558 |
| 10/9/2024 | 88,48 | 87,00 | -1,15% | 86,63 | 88,57 | 87,27 | 87,00 | 87,60 | 5.885 | 353.534.805 |
| 9/9/2024 | 88,44 | 88,01 | -0,35% | 88,01 | 88,80 | 88,33 | 88,01 | 88,30 | 1.873 | 154.609.116 |
| 6/9/2024 | 88,40 | 88,32 | +0,25% | 88,22 | 88,53 | 88,38 | 88,27 | 88,32 | 1.756 | 122.980.461 |
| 5/9/2024 | 88,30 | 88,10 | +0,03% | 88,03 | 88,39 | 88,20 | 88,10 | 88,15 | 2.654 | 158.735.312 |
| 4/9/2024 | 88,50 | 88,07 | -0,43% | 88,05 | 88,61 | 88,25 | 88,07 | 88,18 | 2.872 | 154.668.877 |
| 3/9/2024 | 88,92 | 88,45 | -0,53% | 88,45 | 89,18 | 88,71 | 88,45 | 88,50 | 2.204 | 194.428.598 |
| 2/9/2024 | 88,30 | 88,92 | -0,59% | 88,00 | 88,97 | 88,43 | 88,90 | 88,92 | 3.322 | 192.284.933 |
| 30/8/2024 | 89,94 | 89,45 | -0,61% | 89,27 | 90,10 | 89,68 | 89,42 | 89,45 | 9.780 | 291.950.069 |
| 29/8/2024 | 89,83 | 90,00 | +0,14% | 89,81 | 90,09 | 89,94 | 89,95 | 90,00 | 2.537 | 141.044.479 |
| 28/8/2024 | 89,81 | 89,87 | +0,07% | 89,80 | 90,10 | 89,95 | 89,83 | 89,87 | 2.147 | 152.907.454 |
| 27/8/2024 | 89,97 | 89,81 | +0,18% | 89,80 | 90,04 | 89,94 | 89,81 | 89,84 | 1.350 | 169.291.310 |
| 26/8/2024 | 90,00 | 89,65 | -0,39% | 89,21 | 90,00 | 89,63 | 89,62 | 89,65 | 5.969 | 230.075.952 |
| 23/8/2024 | 89,84 | 90,00 | +0,18% | 89,75 | 90,05 | 89,97 | 89,99 | 90,00 | 3.864 | 186.692.433 |
| 22/8/2024 | 89,99 | 89,84 | -0,10% | 89,54 | 90,00 | 89,81 | 89,80 | 89,84 | 2.628 | 123.800.028 |
| 21/8/2024 | 89,90 | 89,93 | +0,03% | 89,74 | 90,00 | 89,94 | 89,93 | 89,94 | 2.585 | 140.375.039 |
| 20/8/2024 | 89,97 | 89,90 | -0,08% | 89,50 | 90,05 | 89,85 | 89,72 | 89,90 | 2.596 | 148.002.031 |
| 19/8/2024 | 90,00 | 89,97 | -0,03% | 89,68 | 90,05 | 89,95 | 89,96 | 89,97 | 1.842 | 147.709.921 |
| 16/8/2024 | 89,58 | 90,00 | +0,90% | 89,44 | 90,00 | 89,86 | 89,99 | 90,00 | 2.074 | 141.255.654 |
| 15/8/2024 | 88,72 | 89,20 | +0,55% | 88,72 | 89,59 | 89,16 | 89,15 | 89,20 | 3.089 | 199.092.249 |
| 14/8/2024 | 87,96 | 88,71 | +0,85% | 87,95 | 88,88 | 88,48 | 88,69 | 88,71 | 2.471 | 147.593.123 |
| 13/8/2024 | 87,40 | 87,96 | +0,64% | 87,32 | 88,05 | 87,71 | 87,81 | 87,96 | 2.325 | 126.639.979 |
| 12/8/2024 | 87,46 | 87,40 | -0,07% | 87,20 | 87,77 | 87,49 | 87,39 | 87,40 | 3.993 | 153.438.437 |
| 9/8/2024 | 88,11 | 87,46 | -0,07% | 87,10 | 88,11 | 87,44 | 87,45 | 87,46 | 2.771 | 143.461.334 |
| 8/8/2024 | 88,97 | 87,52 | -1,63% | 87,15 | 89,05 | 87,70 | 87,49 | 87,52 | 7.936 | 424.663.538 |
| 7/8/2024 | 89,33 | 88,97 | -0,03% | 87,87 | 89,33 | 88,77 | 88,86 | 88,97 | 2.709 | 167.390.367 |
| 6/8/2024 | 88,24 | 89,00 | +0,91% | 88,24 | 89,13 | 88,82 | 88,94 | 89,00 | 2.855 | 104.496.852 |
| 5/8/2024 | 88,00 | 88,20 | -0,95% | 86,82 | 88,60 | 87,63 | 88,20 | 88,30 | 2.635 | 171.674.762 |
| 2/8/2024 | 88,60 | 89,05 | +0,09% | 88,56 | 89,96 | 89,33 | 89,03 | 89,05 | 1.562 | 139.231.892 |
| 1/8/2024 | 88,90 | 88,97 | -1,02% | 88,49 | 89,00 | 88,86 | 88,80 | 88,97 | 2.583 | 139.682.705 |
| 31/7/2024 | 89,90 | 89,89 | +0,23% | 89,40 | 90,09 | 89,89 | 89,89 | 90,00 | 3.248 | 202.233.828 |
| 30/7/2024 | 89,74 | 89,68 | +0,37% | 89,10 | 89,90 | 89,66 | 89,68 | 89,83 | 2.828 | 151.439.858 |
| 29/7/2024 | 89,31 | 89,35 | +0,04% | 89,11 | 89,59 | 89,38 | 89,31 | 89,35 | 1.936 | 133.765.297 |
| 26/7/2024 | 89,00 | 89,31 | +0,35% | 89,00 | 89,80 | 89,38 | 89,31 | 89,32 | 2.477 | 177.774.098 |
| 25/7/2024 | 89,37 | 89,00 | -0,21% | 89,00 | 89,59 | 89,42 | 89,00 | 89,50 | 2.521 | 130.963.316 |
| 24/7/2024 | 89,09 | 89,19 | +0,11% | 88,90 | 89,50 | 89,30 | 89,20 | 89,39 | 2.387 | 124.374.244 |
| 23/7/2024 | 88,45 | 89,09 | +0,19% | 88,45 | 89,12 | 88,94 | 88,91 | 89,09 | 2.114 | 140.553.592 |
| 22/7/2024 | 89,05 | 88,92 | -0,15% | 88,76 | 89,59 | 88,95 | 88,78 | 88,92 | 2.348 | 145.264.766 |
| 19/7/2024 | 89,05 | 89,05 | 0,00% | 88,75 | 89,14 | 88,95 | 89,00 | 89,05 | 1.718 | 85.203.331 |
| 18/7/2024 | 89,24 | 89,05 | -0,55% | 88,72 | 89,38 | 89,02 | 89,05 | 89,09 | 1.994 | 153.963.340 |
| 17/7/2024 | 89,40 | 89,54 | +0,16% | 88,50 | 89,76 | 89,30 | 89,34 | 89,54 | 2.388 | 179.447.856 |
| 16/7/2024 | 88,30 | 89,40 | +1,27% | 88,30 | 89,52 | 88,98 | 89,39 | 89,40 | 2.474 | 179.047.416 |
| 15/7/2024 | 88,23 | 88,28 | +0,15% | 88,10 | 88,28 | 88,23 | 88,27 | 88,28 | 2.579 | 147.198.546 |
| 12/7/2024 | 87,52 | 88,15 | +0,72% | 87,52 | 88,28 | 88,07 | 88,12 | 88,15 | 1.894 | 105.592.836 |
| 11/7/2024 | 88,20 | 87,52 | -0,56% | 87,18 | 88,30 | 87,64 | 87,52 | 87,70 | 4.448 | 145.300.250 |
| 10/7/2024 | 87,91 | 88,01 | +0,11% | 87,02 | 88,20 | 87,85 | 87,99 | 88,01 | 2.938 | 158.149.227 |
| 9/7/2024 | 87,29 | 87,91 | +0,74% | 87,29 | 88,05 | 87,85 | 87,91 | 87,93 | 1.874 | 108.445.864 |
| 8/7/2024 | 87,30 | 87,26 | -0,27% | 86,99 | 87,95 | 87,39 | 87,25 | 87,26 | 5.466 | 169.327.325 |
| 5/7/2024 | 87,00 | 87,50 | +0,57% | 86,60 | 87,50 | 86,99 | 87,30 | 87,50 | 2.680 | 260.886.332 |
| 4/7/2024 | 86,15 | 87,00 | +1,16% | 86,09 | 87,00 | 86,62 | 86,86 | 87,00 | 1.525 | 93.590.518 |
| 3/7/2024 | 86,02 | 86,00 | +0,20% | 85,90 | 86,25 | 86,02 | 86,00 | 86,09 | 4.862 | 183.645.698 |
| 2/7/2024 | 86,70 | 85,83 | -1,06% | 85,83 | 87,20 | 86,68 | 85,83 | 86,27 | 3.940 | 247.135.564 |
| 1/7/2024 | 87,93 | 86,75 | -2,34% | 86,63 | 88,00 | 87,21 | 86,74 | 86,75 | 2.780 | 225.173.344 |
| 28/6/2024 | 87,75 | 88,83 | +1,47% | 87,75 | 88,87 | 88,37 | 88,83 | 88,85 | 2.330 | 194.921.346 |
| 27/6/2024 | 86,65 | 87,54 | +0,84% | 86,65 | 87,54 | 87,23 | 87,54 | 87,55 | 1.808 | 106.758.942 |
| 26/6/2024 | 86,84 | 86,81 | +0,17% | 86,69 | 87,00 | 86,88 | 86,81 | 86,95 | 3.632 | 151.657.387 |
| 25/6/2024 | 86,62 | 86,66 | +0,05% | 86,40 | 86,95 | 86,61 | 86,66 | 86,70 | 4.331 | 161.336.247 |
| 24/6/2024 | 86,93 | 86,62 | -0,36% | 86,54 | 86,97 | 86,75 | 86,62 | 86,75 | 2.762 | 139.708.718 |
| 21/6/2024 | 86,54 | 86,93 | +0,45% | 86,21 | 87,46 | 86,93 | 86,80 | 86,93 | 3.911 | 177.928.974 |
| 20/6/2024 | 86,89 | 86,54 | +0,27% | 86,30 | 86,90 | 86,43 | 86,51 | 86,54 | 3.461 | 131.864.153 |
| 19/6/2024 | 86,52 | 86,31 | -0,24% | 86,11 | 86,89 | 86,39 | 86,30 | 86,31 | 4.951 | 174.064.902 |
| 18/6/2024 | 86,88 | 86,52 | -0,43% | 86,14 | 86,89 | 86,55 | 86,52 | 86,53 | 2.571 | 151.624.876 |
| 17/6/2024 | 87,01 | 86,89 | -0,14% | 86,64 | 87,01 | 86,74 | 86,75 | 86,89 | 1.725 | 106.470.486 |
| 14/6/2024 | 86,56 | 87,01 | +0,52% | 86,44 | 87,01 | 86,76 | 87,01 | 87,07 | 2.230 | 157.563.128 |
| 13/6/2024 | 87,02 | 86,56 | -0,72% | 86,55 | 87,46 | 86,85 | 86,56 | 86,60 | 2.244 | 120.500.211 |
| 12/6/2024 | 87,70 | 87,19 | -0,58% | 87,18 | 88,39 | 87,58 | 87,19 | 87,38 | 1.588 | 130.070.624 |
| 11/6/2024 | 88,07 | 87,70 | -1,12% | 87,70 | 88,68 | 87,98 | 87,70 | 87,76 | 2.602 | 170.083.722 |
| 10/6/2024 | 86,42 | 88,69 | +2,61% | 86,32 | 89,99 | 88,96 | 88,69 | 88,49 | 1.518 | 1.722.664.071 |
| 7/6/2024 | 86,00 | 86,43 | +0,50% | 86,00 | 86,55 | 86,33 | 86,33 | 86,50 | 2.148 | 119.759.487 |