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.
WHGR11 - FII WHG REAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,45 | 8,45 | 0,00% | 8,42 | 8,49 | 8,46 | 8,45 | 8,49 | 827 | 20.082.576 |
| 16/4/2025 | 8,46 | 8,45 | 0,00% | 8,41 | 8,48 | 8,43 | 8,45 | 8,48 | 2.297 | 14.516.438 |
| 15/4/2025 | 8,46 | 8,45 | 0,00% | 8,42 | 8,49 | 8,44 | 8,45 | 8,47 | 2.189 | 23.847.919 |
| 14/4/2025 | 8,44 | 8,45 | +0,48% | 8,40 | 8,47 | 8,43 | 8,45 | 8,46 | 1.087 | 48.973.879 |
| 11/4/2025 | 8,45 | 8,41 | -0,59% | 8,34 | 8,45 | 8,39 | 8,35 | 8,41 | 358 | 12.913.527 |
| 10/4/2025 | 8,40 | 8,46 | +0,71% | 8,38 | 8,46 | 8,40 | 8,38 | 8,46 | 373 | 19.051.697 |
| 9/4/2025 | 8,42 | 8,40 | -0,71% | 8,30 | 8,45 | 8,36 | 8,37 | 8,40 | 4.205 | 21.983.232 |
| 8/4/2025 | 8,68 | 8,46 | -2,08% | 8,40 | 8,68 | 8,51 | 8,42 | 8,46 | 5.087 | 44.449.727 |
| 7/4/2025 | 8,66 | 8,64 | -0,80% | 8,64 | 8,74 | 8,66 | 8,64 | 8,68 | 323 | 6.141.475 |
| 4/4/2025 | 8,80 | 8,71 | -1,02% | 8,65 | 8,84 | 8,71 | 8,66 | 8,71 | 1.969 | 13.937.855 |
| 3/4/2025 | 8,84 | 8,80 | -0,45% | 8,75 | 8,89 | 8,82 | 8,75 | 8,80 | 663 | 12.809.079 |
| 2/4/2025 | 8,76 | 8,84 | +0,91% | 8,76 | 8,85 | 8,81 | 8,81 | 8,84 | 401 | 9.250.266 |
| 1/4/2025 | 8,81 | 8,76 | -0,90% | 8,76 | 8,82 | 8,79 | 8,76 | 8,81 | 546 | 6.671.034 |
| 31/3/2025 | 8,87 | 8,84 | +0,23% | 8,83 | 8,90 | 8,86 | 8,83 | 8,84 | 432 | 13.449.163 |
| 28/3/2025 | 8,88 | 8,82 | -0,11% | 8,75 | 8,88 | 8,83 | 8,76 | 8,82 | 1.960 | 22.615.769 |
| 27/3/2025 | 8,82 | 8,83 | +0,46% | 8,80 | 8,85 | 8,82 | 8,83 | 8,85 | 258 | 8.676.843 |
| 26/3/2025 | 8,78 | 8,79 | +0,11% | 8,72 | 8,83 | 8,76 | 8,80 | 8,82 | 447 | 16.568.539 |
| 25/3/2025 | 8,89 | 8,78 | -1,24% | 8,68 | 8,89 | 8,75 | 8,73 | 8,78 | 5.317 | 45.682.741 |
| 24/3/2025 | 8,87 | 8,89 | +0,91% | 8,80 | 8,90 | 8,84 | 8,83 | 8,89 | 2.718 | 27.984.546 |
| 21/3/2025 | 8,65 | 8,81 | +1,85% | 8,65 | 8,85 | 8,79 | 8,80 | 8,81 | 2.101 | 20.368.810 |
| 20/3/2025 | 8,80 | 8,65 | -1,70% | 8,65 | 8,86 | 8,77 | 8,66 | 8,76 | 2.548 | 18.067.659 |
| 19/3/2025 | 8,83 | 8,80 | 0,00% | 8,76 | 8,87 | 8,79 | 8,77 | 8,80 | 1.538 | 15.333.917 |
| 18/3/2025 | 8,73 | 8,80 | +2,21% | 8,61 | 8,80 | 8,74 | 8,75 | 8,80 | 1.675 | 30.167.381 |
| 17/3/2025 | 8,65 | 8,61 | -0,35% | 8,54 | 8,70 | 8,62 | 8,60 | 8,61 | 576 | 21.210.447 |
| 14/3/2025 | 8,73 | 8,64 | -0,23% | 8,44 | 8,73 | 8,56 | 8,56 | 8,64 | 1.361 | 46.733.870 |
| 13/3/2025 | 8,56 | 8,66 | +1,17% | 8,51 | 8,66 | 8,61 | 8,62 | 8,66 | 821 | 9.082.965 |
| 12/3/2025 | 8,49 | 8,56 | +0,71% | 8,42 | 8,62 | 8,52 | 8,56 | 8,62 | 732 | 44.420.198 |
| 11/3/2025 | 8,53 | 8,50 | +0,95% | 8,34 | 8,53 | 8,39 | 8,41 | 8,50 | 2.590 | 48.949.032 |
| 10/3/2025 | 8,55 | 8,42 | -0,94% | 8,40 | 8,55 | 8,43 | 8,41 | 8,42 | 1.653 | 11.076.199 |
| 7/3/2025 | 8,64 | 8,50 | -0,58% | 8,33 | 8,64 | 8,42 | 8,40 | 8,50 | 3.883 | 52.780.050 |
| 6/3/2025 | 8,57 | 8,55 | -0,23% | 8,51 | 8,59 | 8,55 | 8,53 | 8,55 | 474 | 12.999.022 |
| 5/3/2025 | 8,49 | 8,57 | -0,23% | 8,44 | 8,59 | 8,51 | 8,57 | 8,59 | 233 | 9.125.373 |
| 28/2/2025 | 8,59 | 8,59 | 0,00% | 8,48 | 8,65 | 8,57 | 8,55 | 8,59 | 1.855 | 22.354.292 |
| 27/2/2025 | 8,58 | 8,59 | +0,12% | 8,45 | 8,67 | 8,60 | 8,45 | 8,66 | 1.873 | 20.568.150 |
| 26/2/2025 | 8,68 | 8,58 | -0,58% | 8,50 | 8,69 | 8,62 | 8,50 | 8,58 | 382 | 18.578.037 |
| 25/2/2025 | 8,60 | 8,63 | -0,23% | 8,60 | 8,75 | 8,66 | 8,60 | 8,63 | 1.748 | 21.444.996 |
| 24/2/2025 | 8,57 | 8,65 | +0,93% | 8,57 | 8,77 | 8,67 | 8,65 | 8,75 | 1.772 | 21.301.282 |
| 21/2/2025 | 8,60 | 8,57 | -0,35% | 8,48 | 8,61 | 8,52 | 8,50 | 8,57 | 987 | 24.382.496 |
| 20/2/2025 | 8,54 | 8,60 | +0,82% | 8,54 | 8,69 | 8,62 | 8,60 | 8,64 | 386 | 10.668.492 |
| 19/2/2025 | 8,40 | 8,53 | +1,55% | 8,40 | 8,70 | 8,56 | 8,54 | 8,69 | 1.075 | 23.254.058 |
| 18/2/2025 | 8,26 | 8,40 | +2,69% | 8,25 | 8,40 | 8,36 | 8,37 | 8,40 | 4.045 | 18.612.106 |
| 17/2/2025 | 8,17 | 8,18 | +0,12% | 8,15 | 8,24 | 8,20 | 8,18 | 8,21 | 1.700 | 28.329.684 |
| 14/2/2025 | 8,20 | 8,17 | -0,24% | 8,02 | 8,20 | 8,15 | 8,09 | 8,17 | 1.351 | 29.572.700 |
| 13/2/2025 | 8,20 | 8,19 | 0,00% | 8,14 | 8,20 | 8,17 | 8,15 | 8,19 | 142 | 8.158.116 |
| 12/2/2025 | 8,10 | 8,19 | +2,25% | 8,09 | 8,20 | 8,16 | 8,17 | 8,19 | 1.770 | 13.177.824 |
| 11/2/2025 | 8,06 | 8,01 | -0,62% | 8,01 | 8,19 | 8,12 | 8,02 | 8,11 | 375 | 13.403.450 |
| 10/2/2025 | 8,18 | 8,06 | -0,98% | 7,84 | 8,20 | 8,10 | 8,06 | 8,19 | 1.000 | 28.857.148 |
| 7/2/2025 | 8,00 | 8,14 | +1,88% | 7,89 | 8,18 | 8,03 | 8,14 | 8,16 | 955 | 42.574.367 |
| 6/2/2025 | 7,78 | 7,99 | +3,77% | 7,65 | 7,99 | 7,79 | 7,76 | 7,99 | 9.661 | 82.564.968 |
| 5/2/2025 | 8,03 | 7,70 | -4,11% | 7,50 | 8,06 | 7,79 | 7,66 | 7,70 | 2.983 | 96.088.334 |
| 4/2/2025 | 8,09 | 8,03 | -0,37% | 7,90 | 8,09 | 7,97 | 7,96 | 8,03 | 3.380 | 26.360.153 |
| 3/2/2025 | 8,06 | 8,06 | -1,23% | 7,98 | 8,07 | 8,01 | 7,98 | 8,06 | 378 | 14.232.752 |
| 31/1/2025 | 8,25 | 8,16 | -0,97% | 8,00 | 8,25 | 8,10 | 8,12 | 8,16 | 4.414 | 79.571.884 |
| 30/1/2025 | 8,34 | 8,24 | -0,12% | 8,19 | 8,40 | 8,23 | 8,24 | 8,29 | 1.310 | 20.187.786 |
| 29/1/2025 | 8,29 | 8,25 | -1,32% | 8,22 | 8,45 | 8,27 | 8,22 | 8,35 | 2.100 | 36.050.361 |
| 28/1/2025 | 8,38 | 8,36 | -0,24% | 8,27 | 8,43 | 8,31 | 8,31 | 8,36 | 5.113 | 22.482.029 |
| 27/1/2025 | 8,44 | 8,38 | -0,83% | 8,35 | 8,44 | 8,37 | 8,36 | 8,38 | 2.042 | 17.254.936 |
| 24/1/2025 | 8,44 | 8,45 | -0,35% | 8,41 | 8,52 | 8,45 | 8,41 | 8,45 | 1.639 | 30.026.395 |
| 23/1/2025 | 8,50 | 8,48 | +0,12% | 8,44 | 8,54 | 8,47 | 8,47 | 8,48 | 166 | 12.773.051 |
| 22/1/2025 | 8,50 | 8,47 | -0,35% | 8,44 | 8,55 | 8,47 | 8,44 | 8,47 | 4.940 | 29.733.278 |
| 21/1/2025 | 8,62 | 8,50 | -1,05% | 8,48 | 8,62 | 8,53 | 8,50 | 8,54 | 6.199 | 22.563.488 |
| 20/1/2025 | 8,70 | 8,59 | -1,60% | 8,55 | 8,76 | 8,62 | 8,59 | 8,62 | 4.714 | 43.489.911 |
| 17/1/2025 | 8,83 | 8,73 | -1,13% | 8,51 | 8,83 | 8,77 | 8,73 | 8,76 | 5.596 | 77.458.650 |
| 16/1/2025 | 8,69 | 8,83 | +2,20% | 8,55 | 8,87 | 8,73 | 8,82 | 8,83 | 3.942 | 69.654.468 |
| 15/1/2025 | 8,42 | 8,64 | +2,61% | 8,42 | 8,69 | 8,57 | 8,59 | 8,64 | 2.144 | 72.936.794 |
| 14/1/2025 | 8,34 | 8,42 | +0,24% | 8,34 | 8,50 | 8,45 | 8,42 | 8,49 | 27.588 | 48.244.158 |
| 13/1/2025 | 8,32 | 8,40 | +2,07% | 8,23 | 8,48 | 8,39 | 8,40 | 8,44 | 3.358 | 46.985.273 |
| 10/1/2025 | 8,20 | 8,23 | +0,37% | 8,16 | 8,34 | 8,26 | 8,27 | 8,29 | 2.658 | 13.205.649 |
| 9/1/2025 | 8,18 | 8,20 | +0,24% | 8,13 | 8,25 | 8,18 | 8,20 | 8,23 | 1.300 | 23.833.153 |
| 8/1/2025 | 8,36 | 8,18 | -1,21% | 8,10 | 8,36 | 8,17 | 8,10 | 8,18 | 3.261 | 24.262.268 |
| 7/1/2025 | 8,27 | 8,28 | +0,12% | 8,12 | 8,39 | 8,27 | 8,28 | 8,36 | 3.785 | 43.442.453 |
| 6/1/2025 | 8,37 | 8,27 | -1,19% | 8,20 | 8,49 | 8,33 | 8,28 | 8,37 | 2.979 | 27.545.262 |
| 3/1/2025 | 8,48 | 8,37 | -1,30% | 8,32 | 8,48 | 8,36 | 8,35 | 8,36 | 288 | 10.920.974 |
| 2/1/2025 | 8,60 | 8,48 | -2,08% | 8,34 | 8,70 | 8,48 | 8,44 | 8,48 | 428 | 10.124.996 |
| 30/12/2024 | 8,59 | 8,66 | +1,88% | 8,56 | 8,70 | 8,65 | 8,65 | 8,66 | 471 | 7.268.456 |
| 27/12/2024 | 8,43 | 8,50 | +0,83% | 8,41 | 8,59 | 8,47 | 8,50 | 8,54 | 293 | 17.738.760 |
| 26/12/2024 | 8,30 | 8,43 | +2,18% | 8,10 | 8,43 | 8,31 | 8,33 | 8,43 | 2.743 | 27.441.792 |
| 23/12/2024 | 8,03 | 8,25 | +2,74% | 8,03 | 8,29 | 8,16 | 8,25 | 8,27 | 4.118 | 24.747.421 |
| 20/12/2024 | 7,99 | 8,03 | +1,26% | 7,95 | 8,13 | 8,03 | 8,01 | 8,03 | 2.584 | 19.142.475 |
| 19/12/2024 | 7,95 | 7,93 | +0,63% | 7,89 | 8,00 | 7,95 | 7,93 | 7,99 | 1.283 | 20.510.693 |
| 18/12/2024 | 7,87 | 7,88 | +0,25% | 7,86 | 8,04 | 7,93 | 7,88 | 7,89 | 939 | 27.992.077 |
| 17/12/2024 | 8,17 | 7,86 | -3,91% | 7,85 | 8,18 | 7,95 | 7,86 | 7,93 | 1.804 | 52.072.368 |
| 16/12/2024 | 8,32 | 8,18 | -1,80% | 8,05 | 8,33 | 8,15 | 8,05 | 8,18 | 564 | 39.152.711 |
| 13/12/2024 | 8,58 | 8,33 | -2,12% | 8,24 | 8,58 | 8,33 | 8,30 | 8,34 | 695 | 33.575.307 |
| 12/12/2024 | 8,32 | 8,51 | +1,92% | 8,12 | 8,60 | 8,26 | 8,51 | 8,60 | 1.205 | 35.196.763 |
| 11/12/2024 | 8,09 | 8,35 | +1,46% | 8,02 | 8,42 | 8,18 | 8,34 | 8,35 | 2.356 | 27.465.143 |
| 10/12/2024 | 8,40 | 8,23 | -2,26% | 8,12 | 8,43 | 8,26 | 8,23 | 8,31 | 880 | 21.072.169 |
| 9/12/2024 | 8,43 | 8,42 | 0,00% | 8,31 | 8,59 | 8,43 | 8,42 | 8,43 | 601 | 21.342.956 |
| 6/12/2024 | 8,33 | 8,42 | +1,08% | 8,31 | 8,45 | 8,37 | 8,40 | 8,42 | 490 | 18.674.854 |
| 5/12/2024 | 8,48 | 8,33 | -1,77% | 8,33 | 8,60 | 8,52 | 8,33 | 8,44 | 429 | 48.054.346 |
| 4/12/2024 | 8,58 | 8,48 | +0,36% | 8,45 | 8,60 | 8,50 | 8,46 | 8,48 | 1.698 | 20.476.718 |
| 3/12/2024 | 8,76 | 8,45 | -2,65% | 8,45 | 8,77 | 8,61 | 8,45 | 8,50 | 4.132 | 26.641.369 |
| 2/12/2024 | 8,81 | 8,68 | -2,91% | 8,62 | 8,90 | 8,78 | 8,68 | 8,84 | 1.221 | 30.164.893 |
| 29/11/2024 | 8,99 | 8,94 | +0,11% | 8,81 | 8,99 | 8,91 | 8,89 | 8,94 | 706 | 31.448.559 |
| 28/11/2024 | 9,01 | 8,93 | -0,89% | 8,78 | 9,01 | 8,93 | 8,93 | 8,97 | 1.034 | 39.051.612 |
| 27/11/2024 | 9,04 | 9,01 | +0,33% | 8,92 | 9,04 | 8,97 | 9,01 | 9,03 | 3.386 | 41.591.210 |
| 26/11/2024 | 9,02 | 8,98 | -0,22% | 8,98 | 9,02 | 9,00 | 8,98 | 9,01 | 2.576 | 18.083.020 |
| 25/11/2024 | 9,00 | 9,00 | 0,00% | 8,96 | 9,02 | 8,99 | 9,00 | 9,03 | 3.025 | 47.136.569 |
| 22/11/2024 | 8,94 | 9,00 | +0,67% | 8,94 | 9,02 | 8,99 | 9,00 | 9,02 | 2.823 | 18.269.698 |
| 21/11/2024 | 8,95 | 8,94 | -0,11% | 8,94 | 9,00 | 8,96 | 8,94 | 8,98 | 1.113 | 22.804.983 |
| 19/11/2024 | 8,99 | 8,95 | 0,00% | 8,95 | 8,99 | 8,96 | 8,95 | 8,96 | 741 | 20.791.745 |
| 18/11/2024 | 9,03 | 8,95 | -1,00% | 8,95 | 9,04 | 8,99 | 8,95 | 9,00 | 1.432 | 36.458.771 |
| 14/11/2024 | 8,97 | 9,04 | +0,67% | 8,97 | 9,04 | 9,00 | 8,98 | 9,04 | 4.709 | 34.511.369 |
| 13/11/2024 | 9,01 | 8,98 | -0,33% | 8,94 | 9,03 | 8,98 | 8,98 | 9,02 | 2.804 | 69.733.660 |
| 12/11/2024 | 8,96 | 9,01 | +0,56% | 8,93 | 9,04 | 9,00 | 8,97 | 9,01 | 7.421 | 59.739.574 |
| 11/11/2024 | 8,97 | 8,96 | -0,22% | 8,92 | 9,05 | 9,02 | 8,96 | 9,00 | 1.035 | 63.422.944 |
| 8/11/2024 | 8,81 | 8,98 | +2,51% | 8,81 | 9,11 | 8,97 | 8,93 | 8,98 | 1.610 | 145.644.075 |
| 7/11/2024 | 8,67 | 8,76 | +1,27% | 8,64 | 8,81 | 8,71 | 8,76 | 8,80 | 392 | 10.921.198 |
| 6/11/2024 | 8,58 | 8,65 | +0,82% | 8,56 | 8,67 | 8,63 | 8,62 | 8,65 | 459 | 15.119.924 |
| 5/11/2024 | 8,60 | 8,58 | -0,81% | 8,53 | 8,69 | 8,59 | 8,58 | 8,66 | 6.954 | 75.386.144 |
| 4/11/2024 | 8,68 | 8,65 | 0,00% | 8,61 | 8,69 | 8,65 | 8,61 | 8,65 | 1.367 | 19.808.701 |
| 1/11/2024 | 8,58 | 8,65 | -2,26% | 8,58 | 8,77 | 8,66 | 8,65 | 8,68 | 4.257 | 88.669.898 |
| 31/10/2024 | 8,90 | 8,85 | -0,56% | 8,80 | 8,90 | 8,84 | 8,82 | 8,85 | 4.001 | 44.535.074 |
| 30/10/2024 | 8,92 | 8,90 | -0,34% | 8,83 | 8,92 | 8,87 | 8,88 | 8,90 | 8.017 | 76.290.681 |
| 29/10/2024 | 8,94 | 8,93 | -0,22% | 8,83 | 8,94 | 8,89 | 8,88 | 8,93 | 3.035 | 51.290.561 |
| 28/10/2024 | 8,95 | 8,95 | 0,00% | 8,81 | 8,95 | 8,88 | 8,92 | 8,95 | 4.842 | 70.067.144 |
| 25/10/2024 | 8,88 | 8,95 | +0,79% | 8,88 | 8,98 | 8,94 | 8,94 | 8,95 | 3.614 | 74.405.421 |
| 24/10/2024 | 8,95 | 8,88 | -0,78% | 8,81 | 9,01 | 8,89 | 8,86 | 8,88 | 2.857 | 83.391.367 |
| 23/10/2024 | 9,00 | 8,95 | -0,67% | 8,95 | 9,04 | 9,00 | 8,95 | 9,00 | 4.689 | 21.967.479 |
| 22/10/2024 | 9,01 | 9,01 | +0,11% | 8,95 | 9,03 | 8,97 | 8,96 | 9,01 | 2.214 | 32.421.256 |
| 21/10/2024 | 9,06 | 9,00 | -1,21% | 8,92 | 9,11 | 8,99 | 8,95 | 9,00 | 7.455 | 36.466.398 |
| 18/10/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,14 | 9,06 | 9,06 | 9,11 | 3.638 | 21.262.416 |
| 17/10/2024 | 9,11 | 9,11 | 0,00% | 9,05 | 9,11 | 9,09 | 9,08 | 9,11 | 2.152 | 18.812.862 |
| 16/10/2024 | 9,08 | 9,11 | -0,22% | 9,05 | 9,15 | 9,09 | 9,06 | 9,11 | 8.507 | 58.416.384 |
| 15/10/2024 | 9,08 | 9,13 | +0,55% | 9,06 | 9,13 | 9,09 | 9,07 | 9,13 | 2.767 | 32.974.061 |
| 14/10/2024 | 9,22 | 9,08 | -1,63% | 9,04 | 9,23 | 9,10 | 9,06 | 9,08 | 2.794 | 64.161.911 |
| 11/10/2024 | 9,30 | 9,23 | -1,39% | 9,23 | 9,37 | 9,27 | 9,23 | 9,29 | 2.626 | 33.701.906 |
| 10/10/2024 | 9,35 | 9,36 | -0,32% | 9,24 | 9,39 | 9,30 | 9,27 | 9,36 | 1.298 | 25.482.541 |
| 9/10/2024 | 9,44 | 9,39 | +0,75% | 9,32 | 9,49 | 9,36 | 9,37 | 9,39 | 1.263 | 17.407.873 |
| 8/10/2024 | 9,38 | 9,32 | -0,85% | 9,32 | 9,45 | 9,40 | 9,32 | 9,45 | 1.525 | 34.909.382 |
| 7/10/2024 | 9,35 | 9,40 | +0,64% | 9,34 | 9,49 | 9,42 | 9,38 | 9,40 | 3.707 | 65.978.503 |
| 4/10/2024 | 9,27 | 9,34 | +0,11% | 9,24 | 9,35 | 9,28 | 9,29 | 9,34 | 1.790 | 22.837.316 |
| 3/10/2024 | 9,20 | 9,33 | +0,86% | 9,16 | 9,39 | 9,23 | 9,24 | 9,33 | 1.472 | 29.890.707 |
| 2/10/2024 | 9,29 | 9,25 | -1,07% | 9,17 | 9,44 | 9,23 | 9,21 | 9,25 | 8.105 | 40.024.414 |
| 1/10/2024 | 9,47 | 9,35 | -1,27% | 9,20 | 9,47 | 9,30 | 9,29 | 9,35 | 8.268 | 42.135.559 |
| 30/9/2024 | 9,46 | 9,47 | +0,96% | 9,35 | 9,49 | 9,43 | 9,45 | 9,48 | 2.978 | 29.939.476 |
| 26/9/2024 | 9,38 | 9,38 | +0,54% | 9,23 | 9,38 | 9,29 | 9,27 | 9,38 | 2.936 | 61.832.046 |
| 25/9/2024 | 9,50 | 9,33 | -1,79% | 9,33 | 9,50 | 9,42 | 9,33 | 9,40 | 4.512 | 78.877.980 |
| 24/9/2024 | 9,38 | 9,50 | 0,00% | 9,27 | 9,50 | 9,40 | 9,41 | 9,50 | 646 | 56.007.551 |
| 23/9/2024 | 9,50 | 9,50 | 0,00% | 9,36 | 9,51 | 9,43 | 9,50 | 9,51 | 491 | 29.349.447 |
| 20/9/2024 | 9,52 | 9,50 | +0,11% | 9,43 | 9,52 | 9,45 | 9,50 | 9,51 | 1.216 | 29.545.565 |
| 19/9/2024 | 9,47 | 9,49 | +0,21% | 9,43 | 9,58 | 9,49 | 9,47 | 9,49 | 426 | 16.597.178 |
| 18/9/2024 | 9,52 | 9,47 | 0,00% | 9,39 | 9,52 | 9,45 | 9,43 | 9,47 | 654 | 21.937.121 |
| 17/9/2024 | 9,56 | 9,47 | -0,94% | 9,44 | 9,59 | 9,50 | 9,47 | 9,50 | 427 | 34.295.232 |
| 16/9/2024 | 9,59 | 9,56 | +0,31% | 9,52 | 9,59 | 9,54 | 9,53 | 9,56 | 2.337 | 32.898.281 |
| 13/9/2024 | 9,66 | 9,53 | -0,83% | 9,53 | 9,66 | 9,57 | 9,53 | 9,59 | 3.028 | 61.009.993 |
| 12/9/2024 | 9,61 | 9,61 | -0,21% | 9,57 | 9,63 | 9,60 | 9,58 | 9,61 | 2.505 | 48.494.985 |
| 11/9/2024 | 9,69 | 9,63 | -0,21% | 9,61 | 9,69 | 9,65 | 9,63 | 9,68 | 336 | 21.799.664 |
| 10/9/2024 | 9,65 | 9,65 | -0,41% | 9,62 | 9,69 | 9,64 | 9,65 | 9,68 | 1.050 | 17.829.387 |
| 9/9/2024 | 9,70 | 9,69 | +0,10% | 9,63 | 9,70 | 9,65 | 9,64 | 9,69 | 1.868 | 20.737.068 |
| 6/9/2024 | 9,64 | 9,68 | +0,83% | 9,60 | 9,68 | 9,64 | 9,65 | 9,68 | 329 | 22.287.741 |
| 5/9/2024 | 9,65 | 9,60 | -0,41% | 9,60 | 9,68 | 9,63 | 9,60 | 9,63 | 727 | 22.526.882 |
| 4/9/2024 | 9,70 | 9,64 | -0,52% | 9,64 | 9,70 | 9,66 | 9,64 | 9,67 | 516 | 14.070.274 |
| 3/9/2024 | 9,68 | 9,69 | +0,52% | 9,65 | 9,69 | 9,68 | 9,68 | 9,69 | 4.095 | 27.643.425 |
| 2/9/2024 | 9,70 | 9,64 | -1,33% | 9,64 | 9,70 | 9,68 | 9,65 | 9,68 | 1.270 | 23.197.919 |
| 30/8/2024 | 9,73 | 9,77 | +0,31% | 9,73 | 9,84 | 9,79 | 9,77 | 9,80 | 280 | 22.367.333 |
| 29/8/2024 | 9,73 | 9,74 | +0,62% | 9,73 | 9,79 | 9,75 | 9,75 | 9,77 | 2.583 | 29.301.113 |
| 28/8/2024 | 9,74 | 9,68 | +0,21% | 9,68 | 9,74 | 9,71 | 9,69 | 9,70 | 228 | 6.181.866 |
| 27/8/2024 | 9,77 | 9,66 | -0,51% | 9,66 | 9,77 | 9,71 | 9,66 | 9,71 | 231 | 16.949.306 |
| 26/8/2024 | 9,69 | 9,71 | +0,10% | 9,68 | 9,77 | 9,72 | 9,71 | 9,75 | 548 | 57.514.538 |
| 23/8/2024 | 9,71 | 9,70 | -0,10% | 9,65 | 9,73 | 9,69 | 9,66 | 9,70 | 3.974 | 21.467.628 |
| 22/8/2024 | 9,74 | 9,71 | 0,00% | 9,66 | 9,74 | 9,69 | 9,69 | 9,71 | 410 | 25.899.687 |
| 21/8/2024 | 9,76 | 9,71 | -0,61% | 9,70 | 9,76 | 9,72 | 9,71 | 9,75 | 258 | 24.877.939 |
| 20/8/2024 | 9,77 | 9,77 | 0,00% | 9,69 | 9,79 | 9,72 | 9,73 | 9,77 | 1.465 | 43.452.582 |
| 19/8/2024 | 9,78 | 9,77 | 0,00% | 9,73 | 9,78 | 9,75 | 9,76 | 9,77 | 885 | 11.107.252 |
| 16/8/2024 | 9,74 | 9,77 | +0,83% | 9,70 | 9,78 | 9,74 | 9,73 | 9,77 | 967 | 101.059.327 |
| 15/8/2024 | 9,67 | 9,69 | -0,10% | 9,67 | 9,80 | 9,74 | 9,69 | 9,74 | 1.089 | 100.111.090 |
| 14/8/2024 | 9,65 | 9,70 | +0,83% | 9,64 | 9,80 | 9,73 | 9,69 | 9,70 | 2.610 | 98.661.480 |
| 13/8/2024 | 9,75 | 9,62 | -1,33% | 9,59 | 9,79 | 9,69 | 9,62 | 9,70 | 3.296 | 105.983.120 |
| 12/8/2024 | 9,58 | 9,75 | +2,31% | 9,53 | 9,80 | 9,64 | 9,69 | 9,75 | 2.771 | 84.579.201 |
| 9/8/2024 | 9,50 | 9,53 | +0,74% | 9,47 | 9,54 | 9,51 | 9,52 | 9,53 | 3.373 | 15.393.283 |
| 8/8/2024 | 9,52 | 9,46 | -0,53% | 9,42 | 9,53 | 9,44 | 9,46 | 9,49 | 2.639 | 68.761.819 |
| 7/8/2024 | 9,52 | 9,51 | -0,42% | 9,42 | 9,61 | 9,49 | 9,51 | 9,55 | 2.242 | 83.801.695 |
| 6/8/2024 | 9,57 | 9,55 | -0,10% | 9,52 | 9,57 | 9,54 | 9,55 | 9,56 | 375 | 19.157.520 |
| 5/8/2024 | 9,54 | 9,56 | 0,00% | 9,51 | 9,56 | 9,54 | 9,52 | 9,56 | 1.626 | 18.123.053 |
| 2/8/2024 | 9,68 | 9,56 | -1,04% | 9,56 | 9,68 | 9,60 | 9,56 | 9,60 | 1.285 | 19.550.091 |
| 1/8/2024 | 9,78 | 9,66 | -1,13% | 9,65 | 9,78 | 9,68 | 9,66 | 9,69 | 530 | 27.741.081 |
| 31/7/2024 | 9,78 | 9,77 | -0,10% | 9,75 | 9,83 | 9,78 | 9,77 | 9,81 | 2.424 | 17.279.377 |
| 30/7/2024 | 9,77 | 9,78 | +0,20% | 9,69 | 9,83 | 9,74 | 9,77 | 9,78 | 1.040 | 33.923.924 |
| 29/7/2024 | 9,79 | 9,76 | -0,31% | 9,70 | 9,80 | 9,75 | 9,72 | 9,76 | 2.394 | 39.492.262 |
| 26/7/2024 | 9,71 | 9,79 | +0,82% | 9,71 | 9,80 | 9,76 | 9,77 | 9,79 | 274 | 14.742.104 |
| 25/7/2024 | 9,83 | 9,71 | -0,92% | 9,70 | 9,83 | 9,73 | 9,71 | 9,73 | 1.899 | 50.558.160 |
| 24/7/2024 | 9,82 | 9,80 | 0,00% | 9,72 | 9,82 | 9,75 | 9,76 | 9,80 | 907 | 20.040.574 |
| 23/7/2024 | 9,79 | 9,80 | +0,10% | 9,75 | 9,80 | 9,78 | 9,78 | 9,80 | 994 | 24.169.881 |
| 22/7/2024 | 9,79 | 9,79 | -0,10% | 9,70 | 9,80 | 9,76 | 9,78 | 9,79 | 1.432 | 41.166.619 |
| 19/7/2024 | 9,79 | 9,80 | +0,20% | 9,74 | 9,80 | 9,76 | 9,75 | 9,80 | 219 | 15.000.064 |
| 18/7/2024 | 9,78 | 9,78 | +0,20% | 9,74 | 9,80 | 9,77 | 9,77 | 9,78 | 1.271 | 31.067.471 |
| 17/7/2024 | 9,73 | 9,76 | +0,31% | 9,71 | 9,76 | 9,73 | 9,75 | 9,76 | 405 | 11.030.651 |
| 16/7/2024 | 9,74 | 9,73 | -0,10% | 9,66 | 9,74 | 9,70 | 9,68 | 9,73 | 2.697 | 18.889.039 |
| 15/7/2024 | 9,71 | 9,74 | +0,52% | 9,63 | 9,75 | 9,66 | 9,74 | 9,20 | 2.057 | 53.910.326 |
| 12/7/2024 | 9,70 | 9,69 | -0,10% | 9,67 | 9,74 | 9,69 | 9,69 | 9,71 | 354 | 18.065.125 |
| 11/7/2024 | 9,75 | 9,70 | -0,72% | 9,67 | 9,76 | 9,71 | 9,69 | 9,70 | 299 | 14.210.127 |
| 10/7/2024 | 9,62 | 9,77 | +1,56% | 9,60 | 9,80 | 9,71 | 9,77 | 9,78 | 1.188 | 57.304.617 |
| 9/7/2024 | 9,54 | 9,62 | +0,84% | 9,54 | 9,62 | 9,59 | 9,59 | 9,62 | 540 | 12.849.428 |
| 8/7/2024 | 9,66 | 9,54 | -1,24% | 9,53 | 9,70 | 9,55 | 9,54 | 9,56 | 3.657 | 154.864.775 |
| 5/7/2024 | 9,71 | 9,66 | -0,21% | 9,65 | 9,71 | 9,67 | 9,66 | 9,69 | 530 | 20.032.748 |
| 4/7/2024 | 9,65 | 9,68 | -0,72% | 9,65 | 9,74 | 9,69 | 9,68 | 9,72 | 447 | 23.751.450 |
| 3/7/2024 | 9,60 | 9,75 | +1,56% | 9,59 | 9,77 | 9,66 | 9,73 | 9,75 | 1.206 | 22.821.210 |
| 2/7/2024 | 9,59 | 9,60 | 0,00% | 9,57 | 9,63 | 9,58 | 9,57 | 9,60 | 955 | 57.329.642 |
| 1/7/2024 | 9,57 | 9,60 | -1,84% | 9,57 | 9,65 | 9,59 | 9,60 | 9,61 | 706 | 29.966.912 |
| 28/6/2024 | 9,81 | 9,78 | -0,20% | 9,67 | 9,85 | 9,79 | 9,78 | 9,82 | 1.488 | 61.317.753 |
| 27/6/2024 | 9,75 | 9,80 | +0,20% | 9,63 | 9,80 | 9,70 | 9,77 | 9,80 | 198 | 111.285.954 |
| 26/6/2024 | 9,79 | 9,78 | -0,20% | 9,70 | 9,80 | 9,76 | 9,75 | 9,78 | 7.746 | 48.073.195 |
| 25/6/2024 | 9,75 | 9,80 | +0,41% | 9,71 | 9,80 | 9,76 | 9,77 | 9,80 | 2.715 | 52.314.994 |
| 24/6/2024 | 9,75 | 9,76 | +0,21% | 9,68 | 9,76 | 9,73 | 9,74 | 9,76 | 6.568 | 47.214.353 |
| 21/6/2024 | 9,65 | 9,74 | +1,04% | 9,58 | 9,74 | 9,71 | 9,73 | 9,74 | 7.160 | 101.687.956 |
| 20/6/2024 | 9,55 | 9,64 | +0,94% | 9,52 | 9,65 | 9,58 | 9,60 | 9,64 | 2.103 | 43.157.233 |
| 19/6/2024 | 9,62 | 9,55 | -0,73% | 9,55 | 9,65 | 9,60 | 9,55 | 9,60 | 2.570 | 48.921.636 |
| 18/6/2024 | 9,59 | 9,62 | +0,42% | 9,52 | 9,64 | 9,59 | 9,55 | 9,62 | 3.863 | 50.781.254 |
| 17/6/2024 | 9,71 | 9,58 | -1,34% | 9,52 | 9,71 | 9,59 | 9,55 | 9,58 | 199 | 92.488.284 |
| 14/6/2024 | 9,54 | 9,71 | +0,52% | 9,53 | 9,71 | 9,64 | 9,70 | 9,71 | 4.160 | 70.308.580 |
| 13/6/2024 | 9,50 | 9,66 | +1,68% | 9,48 | 9,66 | 9,56 | 9,56 | 9,66 | 754 | 67.349.476 |
| 12/6/2024 | 9,61 | 9,50 | -1,14% | 9,50 | 9,61 | 9,52 | 9,50 | 9,51 | 1.497 | 33.104.086 |
| 11/6/2024 | 9,69 | 9,61 | -0,10% | 9,55 | 9,69 | 9,59 | 9,55 | 9,61 | 523 | 62.297.325 |
| 10/6/2024 | 9,65 | 9,62 | -1,84% | 9,60 | 9,68 | 9,62 | 9,62 | 9,65 | 1.562 | 77.131.241 |
| 7/6/2024 | 9,80 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,77 | 9,80 | 297 | 24.596.597 |
| 6/6/2024 | 9,81 | 9,80 | +0,10% | 9,76 | 9,81 | 9,78 | 9,78 | 9,80 | 655 | 20.488.478 |
| 5/6/2024 | 9,79 | 9,79 | 0,00% | 9,68 | 9,80 | 9,73 | 9,71 | 9,79 | 439 | 55.156.600 |
| 4/6/2024 | 9,83 | 9,79 | -0,31% | 9,79 | 9,84 | 9,81 | 9,79 | 9,82 | 555 | 20.276.457 |
| 3/6/2024 | 9,82 | 9,82 | -0,20% | 9,77 | 9,85 | 9,81 | 9,82 | 9,83 | 5.843 | 36.551.354 |
| 31/5/2024 | 9,81 | 9,84 | +0,20% | 9,79 | 9,84 | 9,81 | 9,83 | 9,84 | 2.452 | 31.993.715 |
| 29/5/2024 | 9,73 | 9,82 | +0,82% | 9,72 | 9,82 | 9,77 | 9,78 | 9,82 | 4.621 | 30.978.185 |
| 28/5/2024 | 9,72 | 9,74 | +0,21% | 9,70 | 9,76 | 9,72 | 9,73 | 9,74 | 792 | 41.390.399 |
| 27/5/2024 | 9,82 | 9,72 | -1,02% | 9,70 | 9,82 | 9,73 | 9,71 | 9,72 | 4.503 | 104.284.093 |
| 24/5/2024 | 9,80 | 9,82 | -0,10% | 9,78 | 9,83 | 9,80 | 9,80 | 9,82 | 2.710 | 43.954.756 |
| 23/5/2024 | 9,84 | 9,83 | +0,31% | 9,80 | 9,85 | 9,82 | 9,83 | 9,84 | 2.654 | 36.066.751 |
| 22/5/2024 | 9,79 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,79 | 9,80 | 2.024 | 20.536.163 |
| 21/5/2024 | 9,80 | 9,80 | -0,20% | 9,77 | 9,83 | 9,80 | 9,79 | 9,80 | 578 | 17.312.202 |
| 20/5/2024 | 9,83 | 9,82 | 0,00% | 9,75 | 9,83 | 9,79 | 9,77 | 9,82 | 1.938 | 31.823.606 |
| 17/5/2024 | 9,81 | 9,82 | +0,10% | 9,70 | 9,83 | 9,77 | 9,81 | 9,82 | 720 | 25.847.659 |
| 16/5/2024 | 9,84 | 9,81 | -0,61% | 9,73 | 9,85 | 9,78 | 9,81 | 9,83 | 1.528 | 62.921.858 |
| 15/5/2024 | 9,76 | 9,87 | +0,71% | 9,76 | 9,93 | 9,84 | 9,86 | 9,87 | 532 | 57.947.024 |
| 14/5/2024 | 9,81 | 9,80 | 0,00% | 9,77 | 9,82 | 9,79 | 9,78 | 9,80 | 212 | 44.220.887 |
| 13/5/2024 | 9,83 | 9,80 | -0,10% | 9,72 | 9,85 | 9,79 | 9,79 | 9,80 | 2.191 | 49.287.288 |
| 10/5/2024 | 9,82 | 9,81 | +0,93% | 9,51 | 9,85 | 9,67 | 9,81 | 9,82 | 946 | 303.413.072 |
| 9/5/2024 | 9,80 | 9,72 | -0,72% | 9,70 | 9,84 | 9,74 | 9,71 | 9,72 | 788 | 42.532.620 |
| 8/5/2024 | 9,70 | 9,79 | +0,93% | 9,70 | 9,88 | 9,77 | 9,76 | 9,79 | 2.225 | 33.721.469 |
| 7/5/2024 | 9,70 | 9,70 | 0,00% | 9,70 | 9,74 | 9,70 | 9,70 | 9,71 | 1.859 | 64.653.845 |
| 6/5/2024 | 9,72 | 9,70 | -0,10% | 9,70 | 9,77 | 9,72 | 9,70 | 9,73 | 1.757 | 53.018.469 |
| 3/5/2024 | 9,70 | 9,71 | 0,00% | 9,70 | 9,79 | 9,74 | 9,71 | 9,73 | 741 | 38.687.207 |
| 2/5/2024 | 9,89 | 9,71 | -1,62% | 9,66 | 9,89 | 9,75 | 9,71 | 9,72 | 2.620 | 39.315.514 |
| 30/4/2024 | 9,84 | 9,87 | +0,71% | 9,83 | 9,90 | 9,88 | 9,87 | 9,88 | 4.688 | 21.920.866 |
| 29/4/2024 | 9,85 | 9,80 | -0,51% | 9,80 | 9,89 | 9,82 | 9,80 | 9,83 | 2.153 | 41.544.167 |
| 26/4/2024 | 9,82 | 9,85 | +0,31% | 9,80 | 9,86 | 9,81 | 9,83 | 9,85 | 5.268 | 55.131.490 |
| 25/4/2024 | 9,87 | 9,82 | +0,10% | 9,80 | 9,87 | 9,81 | 9,81 | 9,82 | 231 | 17.598.923 |
| 24/4/2024 | 9,89 | 9,81 | -0,81% | 9,80 | 9,90 | 9,85 | 9,81 | 9,83 | 2.690 | 38.644.616 |
| 23/4/2024 | 9,95 | 9,89 | -0,60% | 9,84 | 9,95 | 9,88 | 9,84 | 9,89 | 388 | 39.538.770 |
| 22/4/2024 | 9,99 | 9,95 | -0,40% | 9,91 | 9,99 | 9,95 | 9,95 | 9,96 | 5.900 | 57.252.053 |
| 19/4/2024 | 9,98 | 9,99 | +0,81% | 9,94 | 10,05 | 9,98 | 9,97 | 9,99 | 5.079 | 141.350.528 |