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.
WPLZ11 - FII W PLAZA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 50,82 | 50,79 | -0,04% | 50,00 | 50,82 | 50,37 | 50,14 | 50,79 | 8 | 75.568 |
| 16/4/2025 | 50,00 | 50,81 | +1,62% | 50,00 | 50,82 | 50,38 | 50,01 | 50,82 | 10 | 166.285 |
| 15/4/2025 | 50,21 | 50,00 | -0,42% | 50,00 | 50,21 | 50,11 | 49,76 | 50,00 | 9 | 561.302 |
| 14/4/2025 | 51,50 | 50,21 | -2,49% | 45,90 | 51,50 | 49,64 | 50,12 | 50,82 | 22 | 714.938 |
| 11/4/2025 | 49,76 | 51,49 | +3,48% | 49,76 | 57,85 | 51,99 | 50,73 | 56,90 | 7 | 213.181 |
| 10/4/2025 | 50,50 | 49,76 | -1,05% | 49,76 | 50,50 | 50,19 | 49,75 | 57,25 | 10 | 1.581.087 |
| 9/4/2025 | 50,50 | 50,29 | +0,02% | 50,29 | 50,50 | 50,41 | 50,29 | 57,97 | 4 | 186.535 |
| 8/4/2025 | 50,20 | 50,28 | 0,00% | 50,20 | 50,28 | 50,24 | 50,28 | 53,19 | 3 | 20.096 |
| 7/4/2025 | 52,05 | 50,28 | +0,06% | 50,00 | 52,05 | 50,37 | 50,28 | 53,27 | 10 | 251.855 |
| 4/4/2025 | 50,50 | 50,25 | -0,50% | 50,25 | 50,50 | 50,39 | 50,25 | 54,25 | 9 | 912.150 |
| 3/4/2025 | 50,25 | 50,50 | +0,50% | 50,25 | 50,50 | 50,27 | 50,50 | 53,05 | 2 | 55.300 |
| 2/4/2025 | 50,64 | 50,25 | -2,77% | 50,25 | 50,64 | 50,33 | 50,00 | 50,25 | 5 | 161.078 |
| 1/4/2025 | 51,68 | 51,68 | -0,62% | 51,68 | 52,00 | 51,78 | 51,68 | 57,97 | 5 | 62.144 |
| 31/3/2025 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 52,00 | 54,49 | 4 | 36.400 |
| 28/3/2025 | 51,25 | 52,00 | +1,46% | 50,50 | 52,00 | 51,23 | 50,51 | 52,00 | 12 | 789.042 |
| 27/3/2025 | 52,51 | 51,25 | -2,38% | 51,25 | 53,24 | 52,11 | 51,25 | 52,00 | 35 | 1.224.721 |
| 26/3/2025 | 53,00 | 52,50 | -2,58% | 52,25 | 54,50 | 52,64 | 52,00 | 52,97 | 19 | 921.287 |
| 25/3/2025 | 57,30 | 53,89 | -6,11% | 53,89 | 57,30 | 54,92 | 53,88 | 54,50 | 7 | 164.767 |
| 24/3/2025 | 56,25 | 57,40 | 0,00% | 56,25 | 57,40 | 57,25 | 54,95 | 57,39 | 3 | 45.801 |
| 21/3/2025 | 57,38 | 57,40 | +8,22% | 57,38 | 57,40 | 57,39 | 57,40 | 57,97 | 5 | 103.318 |
| 20/3/2025 | 57,44 | 53,04 | -7,66% | 53,04 | 57,45 | 56,50 | 53,02 | 57,40 | 5 | 79.103 |
| 19/3/2025 | 57,45 | 57,44 | -0,02% | 57,44 | 57,45 | 57,44 | 55,00 | 57,45 | 9 | 160.855 |
| 18/3/2025 | 53,55 | 57,45 | +7,28% | 53,55 | 57,45 | 56,84 | 54,00 | 57,45 | 4 | 62.525 |
| 17/3/2025 | 53,55 | 53,55 | +1,02% | 53,55 | 53,56 | 53,55 | 53,00 | 53,55 | 3 | 16.066 |
| 14/3/2025 | 53,01 | 53,01 | -0,04% | 53,01 | 53,01 | 53,01 | 53,00 | 56,98 | 1 | 5.301 |
| 13/3/2025 | 56,98 | 53,03 | -6,93% | 53,00 | 56,98 | 53,24 | 53,02 | 53,03 | 5 | 90.511 |
| 12/3/2025 | 53,00 | 56,98 | -0,04% | 53,00 | 56,99 | 53,99 | 53,01 | 56,99 | 13 | 259.188 |
| 11/3/2025 | 54,00 | 57,00 | +7,55% | 54,00 | 57,00 | 56,94 | 57,00 | 60,47 | 7 | 2.864.438 |
| 10/3/2025 | 50,50 | 53,00 | +1,92% | 50,50 | 53,00 | 52,51 | 53,00 | 64,99 | 5 | 493.596 |
| 7/3/2025 | 50,02 | 52,00 | +4,00% | 50,02 | 52,00 | 51,98 | 52,00 | 64,99 | 5 | 2.131.458 |
| 6/3/2025 | 49,47 | 50,00 | +2,04% | 49,47 | 51,99 | 49,97 | 50,00 | 51,99 | 17 | 5.936.902 |
| 5/3/2025 | 48,93 | 49,00 | -0,51% | 48,93 | 49,47 | 49,37 | 49,00 | 49,47 | 4 | 133.319 |
| 28/2/2025 | 49,37 | 49,25 | -0,24% | 49,25 | 49,37 | 49,36 | 49,25 | 49,37 | 6 | 232.003 |
| 27/2/2025 | 49,25 | 49,37 | +0,76% | 49,25 | 49,37 | 49,35 | 49,25 | 49,37 | 5 | 39.482 |
| 26/2/2025 | 49,36 | 49,00 | +0,51% | 49,00 | 49,36 | 49,16 | 49,00 | 49,37 | 3 | 44.246 |
| 25/2/2025 | 48,78 | 48,75 | -0,08% | 48,75 | 49,37 | 48,85 | 48,75 | 49,37 | 10 | 219.865 |
| 24/2/2025 | 48,75 | 48,79 | +0,08% | 48,50 | 48,79 | 48,70 | 48,50 | 49,37 | 4 | 204.561 |
| 21/2/2025 | 48,90 | 48,75 | +0,49% | 48,74 | 48,91 | 48,75 | 48,50 | 48,75 | 6 | 214.527 |
| 20/2/2025 | 48,94 | 48,51 | +0,02% | 48,51 | 48,94 | 48,79 | 48,50 | 49,50 | 3 | 14.639 |
| 19/2/2025 | 48,50 | 48,50 | -1,02% | 48,50 | 49,50 | 49,01 | 48,51 | 49,50 | 9 | 274.500 |
| 18/2/2025 | 48,97 | 49,00 | +0,51% | 48,73 | 49,50 | 48,96 | 49,00 | 49,50 | 17 | 440.667 |
| 17/2/2025 | 48,50 | 48,75 | +0,52% | 48,50 | 48,97 | 48,87 | 48,75 | 48,97 | 11 | 307.927 |
| 14/2/2025 | 48,96 | 48,50 | +0,52% | 48,50 | 48,96 | 48,72 | 48,50 | 48,72 | 5 | 63.346 |
| 13/2/2025 | 48,96 | 48,25 | -0,52% | 48,25 | 48,97 | 48,51 | 48,25 | 48,97 | 6 | 48.519 |
| 12/2/2025 | 48,51 | 48,50 | +1,00% | 48,25 | 48,51 | 48,40 | 48,25 | 48,50 | 10 | 271.090 |
| 11/2/2025 | 48,94 | 48,02 | -1,90% | 48,02 | 48,94 | 48,63 | 48,00 | 48,96 | 3 | 14.590 |
| 10/2/2025 | 48,95 | 48,95 | +3,05% | 48,95 | 48,95 | 48,95 | 47,75 | 48,97 | 2 | 9.790 |
| 7/2/2025 | 47,25 | 47,50 | +0,53% | 47,25 | 47,85 | 47,46 | 47,50 | 48,96 | 4 | 37.973 |
| 6/2/2025 | 47,00 | 47,25 | -0,67% | 47,00 | 47,26 | 47,19 | 47,25 | 48,96 | 7 | 89.678 |
| 5/2/2025 | 46,76 | 47,57 | +1,73% | 46,76 | 47,57 | 47,08 | 47,01 | 48,96 | 3 | 18.835 |
| 4/2/2025 | 46,76 | 46,76 | -6,27% | 46,76 | 46,76 | 46,76 | 46,77 | 48,97 | 1 | 4.676 |
| 3/2/2025 | 47,00 | 49,89 | +6,15% | 46,50 | 49,91 | 46,66 | 46,51 | 49,87 | 8 | 513.316 |
| 31/1/2025 | 48,96 | 47,00 | -0,04% | 47,00 | 48,97 | 47,39 | 47,00 | 47,86 | 14 | 284.366 |
| 30/1/2025 | 48,96 | 47,02 | -3,96% | 46,87 | 48,96 | 47,69 | 47,03 | 48,97 | 6 | 52.465 |
| 29/1/2025 | 48,96 | 48,96 | +5,29% | 48,96 | 48,96 | 48,96 | 46,75 | 48,97 | 1 | 4.896 |
| 28/1/2025 | 46,50 | 46,50 | -1,84% | 46,50 | 46,50 | 46,50 | 46,50 | 48,97 | 2 | 23.250 |
| 27/1/2025 | 47,40 | 47,37 | -1,84% | 47,37 | 48,26 | 48,14 | 47,35 | 49,86 | 7 | 149.236 |
| 24/1/2025 | 48,26 | 48,26 | +5,26% | 48,26 | 48,26 | 48,26 | 46,02 | 47,40 | 1 | 14.478 |
| 23/1/2025 | 48,25 | 45,85 | -6,87% | 45,85 | 48,26 | 47,01 | 46,01 | 49,22 | 29 | 1.565.671 |
| 22/1/2025 | 48,26 | 49,23 | +2,01% | 48,26 | 49,24 | 48,57 | 48,50 | 49,25 | 5 | 34.003 |
| 21/1/2025 | 49,26 | 48,26 | -2,03% | 48,26 | 49,26 | 48,76 | 48,50 | 49,25 | 2 | 9.752 |
| 20/1/2025 | 49,25 | 49,26 | +3,16% | 49,25 | 49,26 | 49,25 | 49,00 | 49,26 | 2 | 34.481 |
| 17/1/2025 | 47,83 | 47,75 | -0,17% | 47,75 | 49,32 | 48,25 | 47,75 | 49,00 | 9 | 106.162 |
| 16/1/2025 | 47,83 | 47,83 | +0,17% | 47,82 | 47,83 | 47,82 | 47,75 | 48,33 | 8 | 167.403 |
| 15/1/2025 | 47,81 | 47,75 | 0,00% | 47,75 | 47,83 | 47,80 | 47,75 | 47,83 | 7 | 196.012 |
| 14/1/2025 | 47,83 | 47,75 | 0,00% | 47,75 | 47,83 | 47,82 | 47,75 | 47,83 | 6 | 239.136 |
| 13/1/2025 | 47,93 | 47,75 | +0,53% | 47,75 | 47,93 | 47,83 | 47,75 | 47,93 | 4 | 19.135 |
| 10/1/2025 | 47,50 | 47,50 | +0,53% | 47,50 | 47,50 | 47,50 | 47,50 | 47,93 | 1 | 14.250 |
| 9/1/2025 | 47,26 | 47,25 | 0,00% | 47,25 | 47,26 | 47,25 | 47,25 | 47,93 | 2 | 14.176 |
| 8/1/2025 | 47,90 | 47,25 | -1,44% | 47,25 | 47,90 | 47,37 | 47,25 | 47,89 | 9 | 156.344 |
| 7/1/2025 | 47,99 | 47,94 | -0,10% | 47,00 | 47,99 | 47,29 | 47,10 | 47,97 | 17 | 297.973 |
| 6/1/2025 | 46,88 | 47,99 | +2,37% | 46,88 | 48,00 | 47,88 | 47,06 | 48,00 | 13 | 301.656 |
| 3/1/2025 | 49,24 | 46,88 | -4,73% | 46,88 | 49,24 | 48,20 | 46,88 | 49,25 | 5 | 53.028 |
| 2/1/2025 | 48,95 | 49,21 | -0,08% | 45,99 | 49,21 | 46,59 | 49,10 | 49,25 | 36 | 1.132.253 |
| 30/12/2024 | 52,50 | 49,25 | -1,54% | 49,25 | 52,50 | 49,55 | 49,25 | 52,47 | 74 | 376.600 |
| 27/12/2024 | 50,02 | 50,02 | +0,08% | 50,02 | 50,62 | 50,06 | 49,33 | 50,02 | 8 | 125.170 |
| 26/12/2024 | 49,25 | 49,98 | -0,04% | 49,25 | 50,00 | 49,98 | 49,51 | 50,00 | 11 | 1.159.553 |
| 23/12/2024 | 50,00 | 50,00 | 0,00% | 49,27 | 50,00 | 49,98 | 49,26 | 50,00 | 9 | 254.920 |
| 20/12/2024 | 50,00 | 50,00 | 0,00% | 49,98 | 50,00 | 49,99 | 49,96 | 50,00 | 4 | 124.998 |
| 19/12/2024 | 50,25 | 50,00 | -0,50% | 49,25 | 50,26 | 49,87 | 49,25 | 50,00 | 21 | 1.366.469 |
| 18/12/2024 | 50,82 | 50,25 | 0,00% | 50,25 | 50,82 | 50,50 | 50,10 | 50,48 | 13 | 469.703 |
| 17/12/2024 | 51,56 | 50,25 | -2,73% | 50,25 | 51,56 | 50,51 | 50,25 | 51,50 | 10 | 611.285 |
| 16/12/2024 | 51,01 | 51,66 | +1,29% | 51,01 | 51,67 | 51,46 | 51,66 | 51,70 | 6 | 51.466 |
| 13/12/2024 | 51,76 | 51,00 | -1,47% | 51,00 | 51,76 | 51,39 | 51,00 | 51,70 | 10 | 87.375 |
| 12/12/2024 | 51,00 | 51,76 | 0,00% | 50,00 | 51,76 | 50,47 | 50,26 | 52,97 | 8 | 519.878 |
| 11/12/2024 | 51,01 | 51,76 | +1,53% | 51,00 | 51,76 | 51,04 | 51,76 | 52,97 | 3 | 102.086 |
| 10/12/2024 | 52,52 | 50,98 | -1,96% | 50,98 | 52,97 | 52,45 | 51,59 | 52,97 | 10 | 199.318 |
| 9/12/2024 | 51,75 | 52,00 | +0,48% | 51,13 | 52,00 | 51,60 | 52,00 | 52,97 | 11 | 175.451 |
| 6/12/2024 | 50,99 | 51,75 | +1,97% | 50,75 | 51,75 | 51,00 | 51,77 | 52,96 | 6 | 132.612 |
| 5/12/2024 | 50,95 | 50,75 | -0,43% | 50,75 | 50,99 | 50,97 | 50,75 | 50,95 | 12 | 795.238 |
| 4/12/2024 | 48,25 | 50,97 | +5,77% | 48,18 | 50,97 | 48,26 | 48,26 | 50,99 | 10 | 357.164 |
| 3/12/2024 | 48,06 | 48,19 | -5,93% | 48,03 | 51,22 | 48,14 | 48,50 | 50,99 | 8 | 336.985 |
| 2/12/2024 | 53,37 | 51,23 | -4,58% | 51,23 | 53,37 | 52,28 | 48,06 | 53,00 | 6 | 88.883 |
| 29/11/2024 | 53,69 | 53,69 | 0,00% | 53,69 | 53,69 | 53,69 | 53,27 | 53,97 | 1 | 26.845 |
| 28/11/2024 | 53,25 | 53,69 | +0,37% | 53,25 | 53,76 | 53,60 | 53,25 | 54,13 | 3 | 37.523 |
| 27/11/2024 | 53,49 | 53,49 | +0,28% | 53,49 | 53,49 | 53,49 | 53,49 | 54,13 | 4 | 58.839 |
| 26/11/2024 | 53,34 | 53,34 | -0,28% | 53,34 | 53,49 | 53,41 | 53,31 | 53,34 | 8 | 480.765 |
| 25/11/2024 | 53,51 | 53,49 | +0,41% | 53,26 | 53,51 | 53,49 | 53,29 | 53,49 | 10 | 213.972 |
| 22/11/2024 | 53,93 | 53,27 | -3,46% | 53,27 | 53,98 | 53,50 | 53,25 | 54,98 | 5 | 74.913 |
| 21/11/2024 | 54,01 | 55,18 | +0,02% | 53,25 | 55,18 | 54,11 | 53,41 | 55,18 | 16 | 681.898 |
| 19/11/2024 | 54,26 | 55,17 | +0,33% | 53,75 | 55,17 | 54,19 | 53,76 | 55,04 | 9 | 449.849 |
| 18/11/2024 | 54,99 | 54,99 | -0,02% | 54,99 | 54,99 | 54,99 | 55,00 | 57,49 | 1 | 5.499 |
| 14/11/2024 | 54,30 | 55,00 | +0,92% | 54,30 | 55,00 | 54,97 | 54,30 | 55,00 | 12 | 1.968.051 |
| 13/11/2024 | 54,99 | 54,50 | 0,00% | 54,50 | 54,99 | 54,87 | 54,50 | 54,99 | 6 | 120.733 |
| 12/11/2024 | 54,99 | 54,50 | -0,55% | 54,37 | 54,99 | 54,53 | 54,50 | 54,99 | 7 | 92.712 |
| 11/11/2024 | 53,01 | 54,80 | +3,20% | 53,01 | 54,99 | 53,77 | 53,66 | 55,00 | 9 | 80.669 |
| 8/11/2024 | 53,90 | 53,10 | -3,45% | 52,54 | 55,00 | 54,61 | 53,00 | 53,10 | 9 | 278.520 |
| 7/11/2024 | 56,22 | 55,00 | -3,17% | 54,44 | 56,22 | 54,96 | 54,01 | 55,00 | 9 | 797.010 |
| 6/11/2024 | 57,00 | 56,80 | -0,18% | 56,80 | 57,00 | 56,92 | 54,45 | 57,00 | 8 | 210.638 |
| 5/11/2024 | 57,00 | 56,90 | -0,16% | 56,90 | 57,00 | 56,98 | 56,90 | 57,00 | 7 | 193.739 |
| 4/11/2024 | 56,99 | 56,99 | +3,62% | 56,99 | 56,99 | 56,99 | 54,45 | 57,00 | 4 | 39.893 |
| 1/11/2024 | 57,30 | 55,00 | -4,01% | 55,00 | 57,30 | 56,80 | 54,65 | 56,00 | 4 | 153.360 |
| 31/10/2024 | 56,16 | 57,30 | +1,52% | 56,16 | 57,30 | 56,87 | 56,30 | 59,79 | 8 | 511.849 |
| 30/10/2024 | 56,14 | 56,44 | -0,97% | 56,14 | 56,44 | 56,29 | 55,50 | 56,98 | 2 | 11.258 |
| 29/10/2024 | 55,00 | 56,99 | +1,53% | 55,00 | 56,99 | 55,62 | 56,01 | 56,99 | 4 | 88.995 |
| 28/10/2024 | 54,50 | 56,13 | +2,99% | 54,00 | 56,69 | 54,62 | 56,13 | 56,99 | 8 | 180.259 |
| 25/10/2024 | 54,51 | 54,50 | +0,93% | 54,50 | 54,51 | 54,50 | 54,50 | 57,29 | 2 | 21.801 |
| 23/10/2024 | 59,95 | 54,00 | -9,92% | 53,99 | 59,95 | 54,70 | 53,51 | 54,00 | 31 | 2.806.176 |
| 22/10/2024 | 59,98 | 59,95 | -0,05% | 59,50 | 60,75 | 59,97 | 56,29 | 59,95 | 16 | 821.689 |
| 21/10/2024 | 57,09 | 59,98 | +8,07% | 57,09 | 59,98 | 58,62 | 56,04 | 59,50 | 7 | 416.225 |
| 18/10/2024 | 57,00 | 55,50 | -2,63% | 55,50 | 59,49 | 56,74 | 55,50 | 58,99 | 23 | 1.095.082 |
| 17/10/2024 | 57,11 | 57,00 | +0,81% | 56,90 | 57,11 | 57,00 | 57,00 | 59,49 | 3 | 17.101 |
| 16/10/2024 | 56,99 | 56,54 | -0,79% | 56,54 | 56,99 | 56,77 | 56,53 | 56,54 | 7 | 300.920 |
| 15/10/2024 | 57,35 | 56,99 | +0,81% | 56,99 | 57,35 | 57,01 | 56,65 | 56,99 | 4 | 136.834 |
| 14/10/2024 | 56,72 | 56,53 | -0,82% | 56,52 | 57,14 | 56,93 | 56,53 | 57,14 | 9 | 239.107 |
| 11/10/2024 | 56,79 | 57,00 | +0,37% | 56,79 | 57,00 | 56,82 | 57,00 | 57,99 | 5 | 68.190 |
| 10/10/2024 | 56,79 | 56,79 | 0,00% | 56,78 | 56,79 | 56,78 | 57,00 | 59,96 | 4 | 34.073 |
| 9/10/2024 | 57,59 | 56,79 | -1,30% | 56,77 | 57,59 | 56,88 | 56,77 | 56,79 | 5 | 45.510 |
| 8/10/2024 | 55,00 | 57,54 | -0,09% | 55,00 | 57,54 | 56,72 | 55,98 | 57,54 | 18 | 1.077.738 |
| 7/10/2024 | 57,59 | 57,59 | -0,05% | 56,21 | 58,00 | 57,58 | 56,82 | 57,59 | 19 | 858.031 |
| 4/10/2024 | 57,62 | 57,62 | +1,02% | 57,62 | 57,62 | 57,62 | 57,04 | 59,94 | 1 | 5.762 |
| 3/10/2024 | 57,07 | 57,04 | +0,96% | 57,04 | 57,07 | 57,04 | 53,40 | 57,04 | 4 | 57.046 |
| 2/10/2024 | 56,44 | 56,50 | -0,12% | 56,35 | 57,78 | 57,20 | 56,30 | 59,97 | 8 | 97.249 |
| 1/10/2024 | 50,01 | 56,57 | +13,14% | 50,01 | 56,67 | 55,46 | 53,03 | 56,94 | 19 | 410.416 |
| 30/9/2024 | 58,99 | 50,00 | -13,79% | 50,00 | 59,00 | 50,75 | 0,00 | 50,00 | 35 | 2.233.233 |
| 26/9/2024 | 58,50 | 58,00 | -1,68% | 58,00 | 58,50 | 58,38 | 58,00 | 58,50 | 6 | 151.802 |
| 25/9/2024 | 58,50 | 58,99 | +2,59% | 58,50 | 58,99 | 58,51 | 58,50 | 58,99 | 5 | 456.397 |
| 24/9/2024 | 58,66 | 57,50 | -2,41% | 57,50 | 58,66 | 58,32 | 57,50 | 58,50 | 12 | 425.761 |
| 23/9/2024 | 58,00 | 58,92 | +0,72% | 58,00 | 58,96 | 58,37 | 58,33 | 58,92 | 9 | 186.791 |
| 20/9/2024 | 60,00 | 58,50 | -1,60% | 58,50 | 60,00 | 58,73 | 58,01 | 58,50 | 10 | 264.288 |
| 19/9/2024 | 59,44 | 59,45 | +1,80% | 59,44 | 59,45 | 59,44 | 59,44 | 59,50 | 9 | 225.877 |
| 18/9/2024 | 58,00 | 58,40 | -1,37% | 57,50 | 58,50 | 58,14 | 58,00 | 58,49 | 20 | 1.366.496 |
| 17/9/2024 | 58,40 | 59,21 | -0,40% | 57,61 | 59,21 | 58,04 | 58,69 | 59,44 | 17 | 412.099 |
| 16/9/2024 | 58,00 | 59,45 | +2,50% | 57,51 | 59,45 | 58,20 | 58,74 | 59,45 | 23 | 419.111 |
| 13/9/2024 | 59,23 | 58,00 | -2,24% | 58,00 | 59,44 | 58,33 | 58,00 | 59,44 | 9 | 344.163 |
| 12/9/2024 | 59,47 | 59,33 | -0,94% | 59,33 | 59,47 | 59,40 | 58,01 | 59,88 | 2 | 11.880 |
| 11/9/2024 | 59,65 | 59,89 | +4,76% | 59,40 | 59,89 | 59,78 | 57,65 | 59,88 | 6 | 59.788 |
| 10/9/2024 | 58,34 | 57,17 | -0,83% | 57,17 | 59,04 | 58,08 | 57,00 | 60,64 | 20 | 778.310 |
| 9/9/2024 | 61,40 | 57,65 | -6,11% | 57,65 | 61,40 | 59,67 | 58,00 | 59,99 | 21 | 686.279 |
| 6/9/2024 | 61,60 | 61,40 | +2,35% | 59,95 | 61,60 | 61,15 | 60,67 | 60,99 | 7 | 214.047 |
| 5/9/2024 | 60,00 | 59,99 | -0,02% | 59,50 | 60,02 | 59,79 | 59,29 | 60,00 | 8 | 287.005 |
| 4/9/2024 | 60,69 | 60,00 | 0,00% | 60,00 | 60,69 | 60,14 | 59,51 | 60,73 | 8 | 499.195 |
| 3/9/2024 | 61,11 | 60,00 | -0,83% | 60,00 | 62,16 | 60,33 | 60,00 | 60,93 | 18 | 1.248.908 |
| 2/9/2024 | 60,50 | 60,50 | +0,28% | 60,50 | 61,00 | 60,64 | 56,04 | 60,50 | 9 | 842.900 |
| 30/8/2024 | 60,50 | 60,33 | -0,28% | 60,33 | 60,67 | 60,52 | 60,50 | 60,99 | 6 | 242.088 |
| 29/8/2024 | 60,99 | 60,50 | -0,80% | 60,50 | 60,99 | 60,93 | 60,34 | 60,98 | 8 | 347.349 |
| 28/8/2024 | 61,00 | 60,99 | 0,00% | 60,99 | 61,00 | 60,99 | 60,00 | 60,99 | 7 | 213.468 |
| 27/8/2024 | 61,00 | 60,99 | 0,00% | 60,99 | 61,00 | 60,99 | 59,51 | 61,00 | 7 | 121.981 |
| 26/8/2024 | 59,00 | 60,99 | +3,37% | 59,00 | 60,99 | 60,13 | 59,01 | 60,99 | 8 | 84.192 |
| 23/8/2024 | 59,10 | 59,00 | +0,32% | 59,00 | 59,11 | 59,06 | 59,00 | 60,99 | 6 | 124.041 |
| 22/8/2024 | 61,97 | 58,81 | -0,32% | 58,81 | 61,97 | 59,75 | 58,82 | 60,26 | 12 | 687.219 |
| 21/8/2024 | 59,00 | 59,00 | -1,67% | 58,69 | 59,72 | 58,88 | 59,00 | 60,09 | 10 | 759.565 |
| 20/8/2024 | 59,50 | 60,00 | 0,00% | 59,23 | 60,00 | 59,97 | 59,00 | 61,89 | 3 | 2.740.846 |
| 19/8/2024 | 59,23 | 60,00 | +1,30% | 59,23 | 60,13 | 59,42 | 59,23 | 60,00 | 8 | 326.827 |
| 16/8/2024 | 59,36 | 59,23 | -0,22% | 59,23 | 59,36 | 59,25 | 59,24 | 60,98 | 2 | 35.551 |
| 15/8/2024 | 57,60 | 59,36 | +5,98% | 57,60 | 60,99 | 58,59 | 58,41 | 60,98 | 20 | 503.907 |
| 14/8/2024 | 60,20 | 56,01 | -6,96% | 55,83 | 60,20 | 58,43 | 57,50 | 60,18 | 25 | 1.116.078 |
| 13/8/2024 | 61,00 | 60,20 | -1,31% | 60,20 | 61,00 | 60,78 | 60,20 | 60,70 | 7 | 255.301 |
| 12/8/2024 | 61,99 | 61,00 | -1,60% | 61,00 | 61,99 | 61,55 | 60,52 | 61,00 | 9 | 344.729 |
| 9/8/2024 | 61,99 | 61,99 | -0,16% | 61,98 | 62,00 | 61,99 | 61,01 | 61,99 | 7 | 179.791 |
| 8/8/2024 | 62,00 | 62,09 | +1,60% | 62,00 | 62,09 | 62,00 | 61,00 | 62,10 | 8 | 198.411 |
| 7/8/2024 | 61,11 | 61,11 | +1,85% | 61,11 | 61,11 | 61,11 | 60,16 | 61,99 | 2 | 12.222 |
| 6/8/2024 | 59,98 | 60,00 | 0,00% | 59,00 | 60,00 | 59,16 | 60,00 | 61,11 | 3 | 106.498 |
| 5/8/2024 | 63,01 | 60,00 | -4,79% | 60,00 | 63,01 | 61,31 | 60,00 | 61,11 | 15 | 478.271 |
| 2/8/2024 | 63,00 | 63,02 | +0,03% | 63,00 | 63,02 | 63,00 | 63,02 | 65,99 | 7 | 207.921 |
| 1/8/2024 | 66,63 | 63,00 | 0,00% | 63,00 | 66,63 | 64,81 | 63,00 | 65,49 | 2 | 38.889 |
| 31/7/2024 | 62,00 | 63,00 | +1,61% | 62,00 | 63,00 | 62,44 | 62,33 | 62,99 | 3 | 18.733 |
| 29/7/2024 | 61,00 | 62,00 | +0,88% | 61,00 | 62,00 | 61,93 | 62,00 | 62,40 | 10 | 743.263 |
| 26/7/2024 | 62,00 | 61,46 | -0,87% | 61,00 | 62,00 | 61,24 | 61,10 | 62,31 | 16 | 2.211.081 |
| 25/7/2024 | 61,97 | 62,00 | +1,09% | 61,97 | 62,01 | 61,99 | 61,50 | 61,99 | 7 | 322.381 |
| 24/7/2024 | 61,98 | 61,33 | -1,05% | 61,33 | 62,16 | 61,77 | 61,33 | 62,63 | 31 | 963.747 |
| 23/7/2024 | 61,98 | 61,98 | -0,23% | 61,98 | 62,12 | 61,99 | 61,98 | 62,12 | 11 | 756.287 |
| 22/7/2024 | 62,13 | 62,12 | +0,19% | 62,12 | 62,13 | 62,12 | 62,11 | 62,12 | 9 | 111.818 |
| 19/7/2024 | 62,00 | 62,00 | -2,36% | 62,00 | 62,16 | 62,12 | 62,00 | 63,50 | 5 | 80.760 |
| 18/7/2024 | 61,01 | 63,50 | +4,10% | 61,01 | 66,97 | 64,99 | 62,20 | 63,50 | 19 | 10.464.848 |
| 17/7/2024 | 61,67 | 61,00 | -0,80% | 61,00 | 65,00 | 64,87 | 61,01 | 61,50 | 27 | 24.166.003 |
| 16/7/2024 | 61,01 | 61,49 | -1,14% | 61,00 | 62,42 | 61,16 | 61,11 | 62,29 | 16 | 2.636.208 |
| 15/7/2024 | 62,99 | 62,20 | -0,48% | 61,01 | 62,99 | 61,05 | 61,60 | 62,50 | 8 | 683.866 |
| 12/7/2024 | 61,51 | 62,50 | +1,63% | 61,51 | 62,50 | 61,90 | 62,00 | 62,50 | 5 | 92.858 |
| 11/7/2024 | 60,76 | 61,50 | 0,00% | 60,76 | 61,50 | 61,15 | 61,00 | 62,50 | 5 | 73.381 |
| 10/7/2024 | 61,48 | 61,50 | 0,00% | 60,11 | 61,51 | 61,48 | 61,00 | 61,51 | 14 | 6.566.993 |
| 9/7/2024 | 60,00 | 61,50 | +2,50% | 60,00 | 61,50 | 60,86 | 60,16 | 61,50 | 21 | 1.533.831 |
| 8/7/2024 | 60,06 | 60,00 | +1,13% | 59,77 | 60,46 | 60,03 | 60,00 | 60,99 | 6 | 84.055 |
| 5/7/2024 | 60,22 | 59,33 | -0,30% | 59,33 | 60,22 | 59,44 | 59,23 | 59,33 | 13 | 481.480 |
| 4/7/2024 | 61,00 | 59,51 | -2,22% | 58,95 | 61,00 | 59,41 | 59,51 | 60,80 | 15 | 653.569 |
| 3/7/2024 | 60,41 | 60,86 | +0,96% | 60,33 | 60,86 | 60,50 | 60,33 | 60,86 | 6 | 42.352 |
| 2/7/2024 | 61,00 | 60,28 | -1,18% | 58,19 | 61,00 | 60,47 | 60,27 | 60,28 | 12 | 278.188 |
| 1/7/2024 | 62,24 | 61,00 | -1,47% | 61,00 | 62,24 | 61,19 | 59,11 | 61,00 | 11 | 226.439 |
| 28/6/2024 | 62,00 | 61,91 | -0,15% | 61,91 | 62,00 | 61,99 | 61,91 | 61,99 | 7 | 309.991 |
| 27/6/2024 | 62,00 | 62,00 | +0,16% | 61,90 | 62,00 | 61,96 | 61,90 | 62,00 | 6 | 204.500 |
| 26/6/2024 | 62,00 | 61,90 | 0,00% | 61,90 | 62,00 | 61,95 | 61,90 | 62,00 | 6 | 229.250 |
| 25/6/2024 | 61,90 | 61,90 | +0,18% | 61,89 | 61,90 | 61,89 | 60,36 | 61,80 | 6 | 185.699 |
| 24/6/2024 | 61,15 | 61,79 | +2,13% | 59,64 | 61,80 | 61,33 | 61,79 | 61,80 | 13 | 312.822 |
| 21/6/2024 | 60,57 | 60,50 | -0,15% | 60,50 | 60,60 | 60,53 | 60,00 | 62,00 | 10 | 581.118 |
| 20/6/2024 | 61,80 | 60,59 | -2,26% | 60,51 | 62,00 | 60,95 | 60,51 | 62,00 | 4 | 42.667 |
| 19/6/2024 | 62,00 | 61,99 | +0,06% | 60,58 | 62,00 | 61,67 | 60,58 | 61,99 | 6 | 111.021 |
| 18/6/2024 | 61,49 | 61,95 | +3,23% | 61,48 | 61,95 | 61,49 | 60,15 | 61,90 | 7 | 301.346 |
| 17/6/2024 | 59,40 | 60,01 | +2,48% | 57,48 | 60,01 | 58,88 | 60,01 | 61,50 | 22 | 783.167 |
| 14/6/2024 | 59,96 | 58,56 | -2,33% | 58,55 | 59,96 | 59,29 | 60,00 | 61,87 | 6 | 112.663 |
| 13/6/2024 | 60,06 | 59,96 | -0,17% | 59,04 | 60,06 | 59,85 | 58,98 | 59,96 | 7 | 95.766 |
| 12/6/2024 | 60,45 | 60,06 | -1,85% | 60,06 | 60,45 | 60,25 | 59,05 | 61,18 | 2 | 12.051 |
| 11/6/2024 | 61,94 | 61,19 | -1,23% | 61,19 | 61,94 | 61,42 | 60,45 | 61,19 | 5 | 79.847 |
| 10/6/2024 | 59,87 | 61,95 | +3,28% | 56,00 | 61,95 | 60,38 | 60,00 | 61,90 | 25 | 597.841 |
| 7/6/2024 | 61,03 | 59,98 | -1,51% | 59,96 | 61,03 | 60,39 | 59,98 | 61,04 | 11 | 132.877 |
| 6/6/2024 | 60,36 | 60,90 | +1,16% | 60,35 | 60,90 | 60,53 | 59,97 | 60,90 | 6 | 102.910 |
| 5/6/2024 | 59,17 | 60,20 | +0,75% | 59,17 | 60,85 | 60,13 | 60,20 | 60,85 | 18 | 228.518 |
| 4/6/2024 | 60,13 | 59,75 | -0,58% | 59,70 | 60,13 | 59,78 | 59,74 | 60,65 | 9 | 161.431 |
| 3/6/2024 | 60,12 | 60,10 | -1,23% | 60,10 | 60,84 | 60,32 | 59,70 | 60,10 | 8 | 138.756 |
| 31/5/2024 | 61,59 | 60,85 | -1,06% | 60,85 | 61,60 | 61,54 | 60,16 | 60,85 | 10 | 184.645 |
| 29/5/2024 | 61,49 | 61,50 | +0,82% | 61,49 | 61,50 | 61,49 | 61,00 | 61,50 | 5 | 30.749 |
| 28/5/2024 | 59,88 | 61,00 | +2,07% | 59,88 | 61,10 | 60,79 | 60,01 | 61,15 | 15 | 656.618 |
| 27/5/2024 | 60,15 | 59,76 | -0,43% | 58,02 | 60,25 | 59,68 | 58,03 | 60,00 | 11 | 137.282 |
| 24/5/2024 | 60,76 | 60,02 | -1,36% | 60,01 | 60,76 | 60,22 | 60,05 | 60,84 | 5 | 84.317 |
| 23/5/2024 | 60,80 | 60,85 | +0,08% | 60,80 | 60,85 | 60,83 | 60,80 | 61,32 | 6 | 60.835 |
| 22/5/2024 | 60,81 | 60,80 | -0,31% | 60,75 | 61,07 | 60,80 | 60,78 | 60,80 | 7 | 820.820 |
| 21/5/2024 | 61,64 | 60,99 | -0,54% | 60,99 | 61,64 | 61,52 | 60,80 | 61,55 | 11 | 338.360 |
| 20/5/2024 | 60,75 | 61,32 | -0,52% | 60,75 | 61,61 | 61,10 | 61,05 | 61,33 | 11 | 311.625 |
| 17/5/2024 | 61,64 | 61,64 | +0,16% | 61,23 | 61,64 | 61,63 | 61,54 | 61,64 | 12 | 788.868 |
| 16/5/2024 | 61,15 | 61,54 | -0,02% | 61,15 | 61,55 | 61,52 | 60,76 | 61,53 | 5 | 86.128 |
| 15/5/2024 | 61,62 | 61,55 | +0,10% | 60,94 | 61,62 | 61,47 | 61,54 | 61,55 | 14 | 227.460 |
| 14/5/2024 | 60,90 | 61,49 | +0,87% | 60,90 | 61,64 | 61,39 | 59,70 | 61,48 | 12 | 251.711 |
| 13/5/2024 | 61,78 | 60,96 | +2,09% | 60,96 | 61,78 | 61,59 | 60,10 | 61,64 | 7 | 80.077 |
| 10/5/2024 | 59,71 | 59,71 | 0,00% | 59,71 | 59,71 | 59,71 | 59,61 | 59,71 | 7 | 95.536 |
| 9/5/2024 | 59,68 | 59,71 | -0,10% | 59,45 | 59,71 | 59,65 | 59,71 | 61,78 | 3 | 29.826 |
| 8/5/2024 | 59,80 | 59,77 | -0,28% | 59,77 | 59,80 | 59,77 | 59,83 | 59,90 | 7 | 316.814 |
| 7/5/2024 | 59,98 | 59,94 | -0,07% | 59,93 | 60,09 | 60,00 | 59,94 | 61,98 | 10 | 822.114 |
| 6/5/2024 | 59,79 | 59,98 | +0,32% | 59,79 | 60,12 | 59,88 | 59,98 | 60,83 | 3 | 113.786 |
| 3/5/2024 | 57,17 | 59,79 | +3,62% | 57,17 | 59,80 | 58,20 | 59,68 | 59,79 | 9 | 116.406 |
| 2/5/2024 | 61,97 | 57,70 | -7,65% | 56,81 | 61,97 | 58,53 | 57,70 | 58,25 | 40 | 1.972.709 |
| 30/4/2024 | 59,64 | 62,48 | +2,71% | 59,64 | 63,75 | 61,15 | 61,01 | 62,49 | 9 | 140.659 |
| 29/4/2024 | 61,45 | 60,83 | +0,18% | 60,00 | 61,45 | 60,17 | 60,82 | 61,42 | 11 | 457.344 |
| 26/4/2024 | 60,50 | 60,72 | +0,20% | 60,50 | 60,75 | 60,69 | 60,61 | 61,77 | 13 | 430.958 |
| 25/4/2024 | 60,68 | 60,60 | +1,39% | 60,50 | 60,68 | 60,56 | 60,60 | 61,87 | 4 | 109.018 |
| 24/4/2024 | 62,00 | 59,77 | -3,57% | 59,77 | 62,67 | 60,72 | 59,77 | 60,86 | 14 | 303.618 |
| 23/4/2024 | 59,99 | 61,98 | +3,32% | 59,99 | 61,98 | 60,43 | 60,10 | 61,98 | 8 | 217.579 |
| 22/4/2024 | 60,40 | 59,99 | -0,68% | 59,28 | 60,40 | 60,00 | 59,99 | 60,00 | 7 | 90.013 |
| 19/4/2024 | 60,00 | 60,40 | 0,00% | 60,00 | 60,40 | 60,26 | 60,40 | 62,87 | 3 | 18.080 |