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.
WSEC11 - FII WARREN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,46 | 6,43 | +0,47% | 6,42 | 6,46 | 6,42 | 6,28 | 6,43 | 6 | 66.854 |
| 16/4/2025 | 6,42 | 6,40 | -0,62% | 6,25 | 6,46 | 6,41 | 6,26 | 6,46 | 15 | 167.964 |
| 15/4/2025 | 6,54 | 6,44 | +7,15% | 6,00 | 6,54 | 6,22 | 6,25 | 6,42 | 30 | 308.242 |
| 14/4/2025 | 6,87 | 6,01 | -13,15% | 5,92 | 6,87 | 6,41 | 5,92 | 6,01 | 61 | 560.615 |
| 10/4/2025 | 6,93 | 6,92 | 0,00% | 6,92 | 7,26 | 7,00 | 6,92 | 7,19 | 19 | 508.515 |
| 9/4/2025 | 6,92 | 6,92 | -5,08% | 6,92 | 6,92 | 6,92 | 6,67 | 7,27 | 2 | 207.600 |
| 8/4/2025 | 7,20 | 7,29 | +1,25% | 6,90 | 7,84 | 6,92 | 6,93 | 7,30 | 22 | 1.516.032 |
| 7/4/2025 | 7,94 | 7,20 | -9,43% | 6,95 | 7,94 | 7,84 | 7,20 | 7,80 | 11 | 50.179 |
| 4/4/2025 | 7,76 | 7,95 | +5,72% | 7,51 | 7,95 | 7,81 | 7,50 | 7,95 | 7 | 44.540 |
| 3/4/2025 | 7,25 | 7,52 | +3,72% | 7,25 | 7,52 | 7,43 | 7,51 | 7,77 | 10 | 234.052 |
| 2/4/2025 | 7,20 | 7,25 | +1,40% | 7,16 | 7,25 | 7,19 | 7,16 | 7,29 | 9 | 75.542 |
| 1/4/2025 | 7,13 | 7,15 | +3,03% | 7,12 | 7,15 | 7,14 | 6,97 | 7,20 | 10 | 4.022.519 |
| 31/3/2025 | 7,12 | 6,94 | -0,29% | 6,94 | 7,12 | 6,98 | 7,00 | 7,12 | 9 | 90.786 |
| 28/3/2025 | 7,12 | 6,96 | -2,25% | 6,96 | 7,12 | 6,97 | 6,94 | 7,12 | 11 | 1.301.968 |
| 27/3/2025 | 7,05 | 7,12 | +1,14% | 6,96 | 7,12 | 6,96 | 7,12 | 7,13 | 3 | 1.395.532 |
| 26/3/2025 | 7,05 | 7,04 | +1,88% | 6,95 | 7,05 | 7,03 | 6,95 | 7,04 | 15 | 458.981 |
| 25/3/2025 | 6,91 | 6,91 | +0,14% | 6,89 | 6,91 | 6,90 | 6,91 | 6,98 | 9 | 287.397 |
| 24/3/2025 | 6,94 | 6,90 | 0,00% | 6,71 | 6,94 | 6,80 | 6,72 | 6,90 | 17 | 396.805 |
| 21/3/2025 | 6,92 | 6,90 | 0,00% | 6,69 | 6,92 | 6,83 | 6,70 | 6,91 | 12 | 17.768 |
| 20/3/2025 | 6,94 | 6,90 | +0,15% | 6,68 | 6,94 | 6,72 | 6,72 | 6,90 | 28 | 4.424.472 |
| 19/3/2025 | 6,80 | 6,89 | +1,47% | 6,80 | 6,91 | 6,89 | 6,82 | 6,89 | 9 | 53.749 |
| 18/3/2025 | 6,90 | 6,79 | -1,45% | 6,79 | 6,91 | 6,88 | 6,78 | 6,91 | 14 | 101.833 |
| 17/3/2025 | 6,70 | 6,89 | +2,99% | 6,67 | 6,92 | 6,82 | 6,78 | 6,89 | 17 | 171.983 |
| 14/3/2025 | 6,91 | 6,69 | -3,04% | 6,66 | 6,91 | 6,68 | 6,69 | 6,80 | 22 | 1.199.390 |
| 13/3/2025 | 6,98 | 6,90 | 0,00% | 6,90 | 6,98 | 6,90 | 6,68 | 6,90 | 7 | 17.262 |
| 12/3/2025 | 6,95 | 6,90 | -1,15% | 6,69 | 6,95 | 6,86 | 6,72 | 6,95 | 12 | 87.843 |
| 11/3/2025 | 6,97 | 6,98 | +0,29% | 6,97 | 6,98 | 6,97 | 6,65 | 6,98 | 8 | 90.629 |
| 10/3/2025 | 6,98 | 6,96 | -0,29% | 6,69 | 6,98 | 6,93 | 6,96 | 6,98 | 33 | 340.002 |
| 7/3/2025 | 6,65 | 6,98 | -0,14% | 6,65 | 6,98 | 6,97 | 6,69 | 6,98 | 7 | 60.693 |
| 6/3/2025 | 6,68 | 6,99 | 0,00% | 6,68 | 6,99 | 6,80 | 6,71 | 6,99 | 6 | 42.212 |
| 5/3/2025 | 7,00 | 6,99 | -0,14% | 6,68 | 7,00 | 6,73 | 6,70 | 7,00 | 8 | 29.635 |
| 28/2/2025 | 6,98 | 7,00 | +0,14% | 6,98 | 7,00 | 6,99 | 6,70 | 7,00 | 8 | 90.890 |
| 27/2/2025 | 6,98 | 6,99 | +0,29% | 6,97 | 6,99 | 6,97 | 6,98 | 6,99 | 5 | 28.610 |
| 26/2/2025 | 6,96 | 6,97 | +0,14% | 6,80 | 6,98 | 6,80 | 6,82 | 6,98 | 9 | 139.593 |
| 25/2/2025 | 6,96 | 6,96 | 0,00% | 6,96 | 6,96 | 6,96 | 6,71 | 6,98 | 6 | 125.280 |
| 24/2/2025 | 6,99 | 6,96 | -0,57% | 6,68 | 6,99 | 6,86 | 6,70 | 6,98 | 6 | 35.672 |
| 21/2/2025 | 7,03 | 7,00 | -0,43% | 7,00 | 7,03 | 7,01 | 6,67 | 6,99 | 6 | 63.794 |
| 20/2/2025 | 7,03 | 7,03 | 0,00% | 7,03 | 7,03 | 7,03 | 6,67 | 7,04 | 1 | 2.812 |
| 19/2/2025 | 7,04 | 7,03 | -0,28% | 6,64 | 7,04 | 6,95 | 6,65 | 7,04 | 15 | 92.466 |
| 18/2/2025 | 7,08 | 7,05 | +6,02% | 7,05 | 7,08 | 7,05 | 6,67 | 7,04 | 8 | 127.665 |
| 17/2/2025 | 6,98 | 6,65 | -4,45% | 6,47 | 6,98 | 6,70 | 6,65 | 7,24 | 43 | 15.020.575 |
| 14/2/2025 | 7,23 | 6,96 | -3,20% | 6,95 | 7,23 | 6,95 | 6,95 | 6,96 | 10 | 762.516 |
| 13/2/2025 | 6,97 | 7,19 | +3,30% | 6,97 | 7,19 | 6,97 | 6,98 | 7,16 | 11 | 55.826 |
| 12/2/2025 | 7,23 | 6,96 | -2,93% | 6,96 | 7,23 | 6,97 | 6,95 | 6,97 | 47 | 223.193 |
| 11/2/2025 | 7,14 | 7,17 | +0,42% | 7,14 | 7,22 | 7,16 | 7,15 | 7,17 | 13 | 511.832 |
| 10/2/2025 | 7,25 | 7,14 | -2,19% | 7,02 | 7,25 | 7,05 | 7,03 | 7,12 | 12 | 113.659 |
| 7/2/2025 | 6,99 | 7,30 | +4,58% | 6,98 | 7,30 | 6,99 | 6,98 | 7,28 | 11 | 101.358 |
| 6/2/2025 | 7,61 | 6,98 | -8,28% | 5,41 | 7,61 | 6,38 | 6,01 | 7,31 | 1.884 | 24.720.316 |
| 5/2/2025 | 7,61 | 7,61 | 0,00% | 7,61 | 7,61 | 7,61 | 7,31 | 7,61 | 2 | 80.666 |
| 4/2/2025 | 7,61 | 7,61 | +0,13% | 7,60 | 7,61 | 7,60 | 7,60 | 7,61 | 4 | 60.092 |
| 3/2/2025 | 7,61 | 7,60 | -0,13% | 7,31 | 7,61 | 7,43 | 7,31 | 7,61 | 4 | 8.921 |
| 31/1/2025 | 7,61 | 7,61 | 0,00% | 7,60 | 7,61 | 7,60 | 7,31 | 7,61 | 13 | 54.024 |
| 30/1/2025 | 7,61 | 7,61 | 0,00% | 7,37 | 7,61 | 7,59 | 7,60 | 7,61 | 7 | 12.912 |
| 29/1/2025 | 7,58 | 7,61 | 0,00% | 7,37 | 7,61 | 7,59 | 7,37 | 7,60 | 9 | 2.745.048 |
| 28/1/2025 | 7,86 | 7,61 | -5,23% | 7,60 | 8,03 | 7,80 | 7,58 | 7,61 | 30 | 1.654.582 |
| 27/1/2025 | 7,72 | 8,03 | 0,00% | 7,72 | 8,03 | 7,92 | 7,97 | 8,03 | 5 | 23.761 |
| 24/1/2025 | 8,00 | 8,03 | 0,00% | 8,00 | 8,03 | 8,01 | 8,00 | 8,03 | 3 | 2.403 |
| 23/1/2025 | 8,02 | 8,03 | 0,00% | 7,72 | 8,03 | 7,93 | 7,77 | 8,03 | 9 | 48.390 |
| 22/1/2025 | 7,76 | 8,03 | 0,00% | 7,76 | 8,03 | 7,82 | 7,72 | 8,03 | 10 | 116.614 |
| 20/1/2025 | 8,03 | 8,03 | 0,00% | 7,70 | 8,03 | 7,77 | 7,71 | 8,03 | 15 | 535.812 |
| 17/1/2025 | 8,03 | 8,03 | 0,00% | 8,03 | 8,03 | 8,03 | 7,90 | 8,02 | 3 | 82.709 |
| 16/1/2025 | 8,04 | 8,03 | 0,00% | 8,03 | 8,04 | 8,03 | 7,90 | 8,03 | 8 | 112.524 |
| 15/1/2025 | 8,13 | 8,03 | -2,55% | 7,82 | 8,13 | 7,94 | 8,03 | 8,04 | 23 | 417.301 |
| 14/1/2025 | 8,24 | 8,24 | +5,10% | 8,24 | 8,24 | 8,24 | 7,83 | 8,20 | 1 | 824 |
| 13/1/2025 | 7,79 | 7,84 | +0,64% | 7,79 | 8,36 | 7,95 | 7,83 | 8,23 | 9 | 22.277 |
| 10/1/2025 | 7,78 | 7,79 | -2,63% | 7,78 | 8,39 | 7,83 | 7,79 | 8,37 | 15 | 55.605 |
| 9/1/2025 | 8,00 | 8,00 | -1,23% | 8,00 | 8,00 | 8,00 | 7,78 | 8,00 | 1 | 800 |
| 8/1/2025 | 8,10 | 8,10 | 0,00% | 7,73 | 8,10 | 8,09 | 7,73 | 8,10 | 9 | 96.276 |
| 7/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,72 | 8,00 | 3 | 18.630 |
| 6/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,00 | 8,10 | 1 | 810 |
| 3/1/2025 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,72 | 8,10 | 2 | 10.530 |
| 2/1/2025 | 8,10 | 8,10 | +0,12% | 8,10 | 8,10 | 8,10 | 7,72 | 8,10 | 3 | 121.500 |
| 30/12/2024 | 8,10 | 8,09 | +0,37% | 7,71 | 8,10 | 7,97 | 7,72 | 8,10 | 18 | 3.872.065 |
| 27/12/2024 | 8,08 | 8,06 | -0,25% | 8,06 | 8,10 | 8,06 | 8,00 | 8,10 | 15 | 1.552.369 |
| 26/12/2024 | 8,09 | 8,08 | -0,12% | 8,08 | 8,09 | 8,08 | 7,76 | 8,09 | 4 | 6.467 |
| 23/12/2024 | 8,09 | 8,09 | +0,75% | 8,09 | 8,09 | 8,09 | 7,76 | 8,10 | 3 | 9.708 |
| 20/12/2024 | 8,03 | 8,03 | 0,00% | 8,03 | 8,03 | 8,03 | 7,75 | 8,04 | 2 | 3.212 |
| 19/12/2024 | 8,09 | 8,03 | -0,74% | 7,75 | 8,09 | 7,76 | 7,75 | 8,04 | 8 | 850.347 |
| 18/12/2024 | 8,13 | 8,09 | -0,25% | 7,75 | 8,13 | 7,85 | 7,78 | 8,09 | 10 | 69.922 |
| 17/12/2024 | 8,11 | 8,11 | 0,00% | 8,11 | 8,11 | 8,11 | 7,76 | 8,12 | 1 | 1.622 |
| 16/12/2024 | 8,14 | 8,11 | +1,88% | 8,11 | 8,14 | 8,13 | 7,76 | 8,12 | 3 | 9.764 |
| 13/12/2024 | 7,97 | 7,96 | 0,00% | 7,75 | 7,97 | 7,77 | 7,75 | 7,97 | 7 | 349.035 |
| 12/12/2024 | 7,90 | 7,96 | -0,13% | 7,90 | 7,96 | 7,90 | 7,90 | 7,97 | 3 | 9.486 |
| 11/12/2024 | 7,97 | 7,97 | +0,13% | 7,96 | 7,97 | 7,96 | 7,96 | 7,97 | 4 | 50.979 |
| 10/12/2024 | 7,96 | 7,96 | -0,13% | 7,96 | 7,96 | 7,96 | 7,75 | 7,97 | 1 | 15.920 |
| 9/12/2024 | 8,24 | 7,97 | +1,01% | 7,75 | 8,24 | 7,77 | 7,90 | 7,97 | 16 | 1.763.669 |
| 6/12/2024 | 7,89 | 7,89 | -0,13% | 7,89 | 8,08 | 7,89 | 7,89 | 8,09 | 6 | 1.051.243 |
| 5/12/2024 | 6,81 | 7,90 | -1,13% | 6,81 | 8,09 | 7,99 | 7,90 | 8,09 | 18 | 1.724.618 |
| 4/12/2024 | 7,91 | 7,99 | -2,56% | 6,70 | 7,99 | 7,37 | 7,99 | 8,10 | 324 | 8.291.355 |
| 3/12/2024 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,90 | 8,00 | 1 | 820 |
| 2/12/2024 | 7,92 | 8,20 | +1,99% | 7,92 | 8,20 | 8,15 | 7,91 | 8,16 | 5 | 54.660 |
| 29/11/2024 | 8,20 | 8,04 | +2,16% | 8,04 | 8,20 | 8,15 | 8,01 | 8,05 | 4 | 4.078 |
| 28/11/2024 | 8,00 | 7,87 | -1,63% | 7,85 | 8,19 | 7,94 | 7,86 | 8,18 | 10 | 82.599 |
| 27/11/2024 | 8,21 | 8,00 | +1,78% | 7,97 | 8,22 | 8,00 | 7,81 | 8,21 | 102 | 7.328.531 |
| 26/11/2024 | 7,79 | 7,86 | +0,51% | 7,79 | 8,21 | 7,79 | 7,85 | 8,21 | 6 | 152.059 |
| 25/11/2024 | 7,81 | 7,82 | +0,13% | 7,81 | 8,23 | 7,81 | 7,80 | 7,82 | 345 | 1.342.163 |
| 22/11/2024 | 7,82 | 7,81 | -0,13% | 7,81 | 7,82 | 7,81 | 7,80 | 7,82 | 6 | 381.615 |
| 21/11/2024 | 8,23 | 7,82 | -4,98% | 7,82 | 8,23 | 7,88 | 7,82 | 7,95 | 82 | 3.255.908 |
| 19/11/2024 | 7,73 | 8,23 | +1,60% | 7,73 | 8,23 | 7,98 | 7,92 | 8,21 | 8 | 159.600 |
| 18/11/2024 | 8,10 | 8,10 | 0,00% | 8,08 | 8,10 | 8,08 | 8,08 | 8,10 | 312 | 1.301.718 |
| 14/11/2024 | 8,24 | 8,10 | -1,82% | 8,10 | 8,25 | 8,11 | 8,10 | 8,11 | 79 | 829.232 |
| 13/11/2024 | 8,09 | 8,25 | +2,10% | 8,00 | 8,25 | 8,18 | 8,10 | 8,24 | 29 | 451.832 |
| 12/11/2024 | 8,08 | 8,08 | 0,00% | 8,08 | 8,19 | 8,08 | 8,09 | 8,20 | 31 | 117.183 |
| 11/11/2024 | 8,09 | 8,08 | -1,10% | 8,08 | 8,09 | 8,08 | 8,08 | 8,09 | 54 | 217.368 |
| 8/11/2024 | 8,17 | 8,17 | -0,85% | 8,16 | 8,17 | 8,16 | 8,08 | 8,17 | 5 | 27.777 |
| 7/11/2024 | 8,00 | 8,24 | +3,00% | 7,98 | 8,24 | 8,00 | 8,23 | 8,25 | 3.268 | 13.464.384 |
| 6/11/2024 | 8,04 | 8,00 | 0,00% | 8,00 | 8,04 | 8,03 | 8,00 | 8,24 | 2 | 82.800 |
| 5/11/2024 | 8,00 | 8,00 | 0,00% | 7,99 | 8,00 | 7,99 | 7,99 | 8,04 | 253 | 3.440.310 |
| 4/11/2024 | 7,93 | 8,00 | 0,00% | 7,93 | 8,00 | 7,99 | 7,93 | 8,00 | 3 | 83.172 |
| 1/11/2024 | 8,01 | 8,00 | -2,91% | 7,96 | 8,01 | 7,99 | 7,95 | 8,00 | 612 | 2.714.561 |
| 31/10/2024 | 8,25 | 8,24 | -0,12% | 8,23 | 8,25 | 8,24 | 8,06 | 8,25 | 9 | 349.732 |
| 30/10/2024 | 8,03 | 8,25 | +2,48% | 8,03 | 8,25 | 8,24 | 8,03 | 8,25 | 2 | 825.803 |
| 29/10/2024 | 8,13 | 8,05 | -2,78% | 8,04 | 8,13 | 8,08 | 8,03 | 8,05 | 11 | 161.616 |
| 28/10/2024 | 8,28 | 8,28 | -0,24% | 8,28 | 8,28 | 8,25 | 8,15 | 8,29 | 2 | 4.955 |
| 25/10/2024 | 8,27 | 8,30 | +0,36% | 8,27 | 8,30 | 8,28 | 8,07 | 8,29 | 3 | 49.683 |
| 24/10/2024 | 8,27 | 8,27 | +1,35% | 8,27 | 8,27 | 8,27 | 8,03 | 8,17 | 1 | 827 |
| 23/10/2024 | 8,01 | 8,16 | +1,87% | 7,97 | 8,20 | 8,17 | 8,16 | 8,18 | 10 | 1.767.493 |
| 22/10/2024 | 8,51 | 8,01 | -6,32% | 7,73 | 8,56 | 8,27 | 8,01 | 8,48 | 728 | 7.752.941 |
| 21/10/2024 | 8,55 | 8,55 | +0,59% | 8,50 | 8,55 | 8,54 | 8,50 | 8,56 | 39 | 448.005 |
| 18/10/2024 | 8,03 | 8,50 | 0,00% | 8,03 | 8,56 | 8,50 | 8,50 | 8,56 | 137 | 670.731 |
| 17/10/2024 | 8,58 | 8,50 | -0,82% | 8,50 | 8,58 | 8,50 | 8,49 | 8,50 | 612 | 2.992.770 |
| 16/10/2024 | 8,52 | 8,57 | +0,47% | 8,51 | 8,57 | 8,52 | 8,53 | 8,60 | 11 | 102.270 |
| 15/10/2024 | 8,58 | 8,53 | +0,12% | 8,52 | 8,58 | 8,52 | 8,53 | 8,54 | 102 | 1.512.937 |
| 14/10/2024 | 8,57 | 8,52 | -0,12% | 8,52 | 8,58 | 8,56 | 8,53 | 8,59 | 22 | 114.761 |
| 11/10/2024 | 8,57 | 8,53 | -0,12% | 8,53 | 8,58 | 8,54 | 8,52 | 8,59 | 5 | 25.647 |
| 10/10/2024 | 8,53 | 8,54 | -0,23% | 8,53 | 8,59 | 8,54 | 8,52 | 8,54 | 128 | 2.109.440 |
| 9/10/2024 | 8,56 | 8,56 | -0,12% | 8,54 | 8,60 | 8,55 | 8,56 | 8,60 | 268 | 1.648.739 |
| 8/10/2024 | 8,55 | 8,57 | -0,58% | 8,55 | 8,57 | 8,55 | 8,56 | 8,57 | 190 | 805.472 |
| 7/10/2024 | 8,58 | 8,62 | +0,35% | 8,58 | 8,63 | 8,60 | 8,58 | 8,62 | 8 | 1.943.392 |
| 4/10/2024 | 8,60 | 8,59 | -0,12% | 8,58 | 8,60 | 8,58 | 8,57 | 8,59 | 606 | 2.681.719 |
| 3/10/2024 | 8,62 | 8,60 | -0,35% | 8,52 | 8,62 | 8,59 | 8,57 | 8,60 | 772 | 5.538.919 |
| 2/10/2024 | 8,65 | 8,63 | +0,12% | 8,62 | 8,67 | 8,62 | 8,62 | 8,63 | 112 | 586.409 |
| 1/10/2024 | 8,64 | 8,62 | -0,23% | 8,62 | 8,65 | 8,62 | 8,62 | 8,65 | 96 | 444.830 |
| 30/9/2024 | 8,64 | 8,64 | +0,12% | 8,64 | 8,64 | 8,64 | 8,62 | 8,65 | 216 | 3.456.000 |
| 26/9/2024 | 8,64 | 8,63 | +0,12% | 8,61 | 8,64 | 8,62 | 8,61 | 8,63 | 159 | 4.621.712 |
| 25/9/2024 | 8,64 | 8,62 | -0,23% | 8,58 | 8,64 | 8,62 | 8,62 | 8,64 | 1.051 | 8.529.276 |
| 24/9/2024 | 8,64 | 8,64 | +0,12% | 8,61 | 8,64 | 8,62 | 8,62 | 8,64 | 966 | 8.078.637 |
| 23/9/2024 | 8,64 | 8,63 | +0,12% | 8,49 | 8,66 | 8,63 | 8,63 | 8,64 | 2.107 | 12.330.000 |
| 20/9/2024 | 8,66 | 8,62 | -0,46% | 8,61 | 8,66 | 8,65 | 8,61 | 8,62 | 377 | 4.385.713 |
| 19/9/2024 | 8,67 | 8,66 | -0,35% | 8,50 | 8,67 | 8,57 | 8,66 | 8,67 | 3.212 | 12.943.417 |
| 18/9/2024 | 8,88 | 8,69 | +0,23% | 8,69 | 8,88 | 8,80 | 8,66 | 8,69 | 22 | 262.370 |
| 17/9/2024 | 8,63 | 8,67 | +0,46% | 8,63 | 8,67 | 8,66 | 8,65 | 8,67 | 673 | 4.767.604 |
| 16/9/2024 | 8,65 | 8,63 | -0,58% | 8,51 | 8,66 | 8,60 | 8,63 | 8,67 | 86 | 672.129 |
| 13/9/2024 | 8,65 | 8,68 | +0,23% | 8,27 | 8,68 | 8,63 | 8,65 | 8,66 | 982 | 6.179.410 |
| 12/9/2024 | 8,64 | 8,66 | +0,12% | 8,64 | 8,67 | 8,65 | 8,65 | 8,66 | 444 | 6.096.242 |
| 11/9/2024 | 8,67 | 8,65 | -0,23% | 8,65 | 8,69 | 8,66 | 8,65 | 8,67 | 435 | 3.379.963 |
| 10/9/2024 | 8,72 | 8,67 | -0,57% | 8,64 | 8,72 | 8,66 | 8,65 | 8,67 | 701 | 4.116.993 |
| 9/9/2024 | 8,73 | 8,72 | -0,34% | 8,63 | 8,74 | 8,72 | 8,72 | 8,73 | 1.283 | 6.915.612 |
| 6/9/2024 | 8,74 | 8,75 | +0,11% | 8,74 | 8,88 | 8,75 | 8,74 | 8,75 | 1.655 | 6.943.196 |
| 5/9/2024 | 8,90 | 8,74 | 0,00% | 8,64 | 8,90 | 8,74 | 8,72 | 8,74 | 1.250 | 3.448.820 |
| 4/9/2024 | 8,74 | 8,74 | +0,11% | 8,72 | 8,74 | 8,73 | 8,72 | 8,74 | 798 | 6.965.946 |
| 3/9/2024 | 8,74 | 8,73 | -0,11% | 8,73 | 8,74 | 8,73 | 8,72 | 8,73 | 624 | 4.979.598 |
| 2/9/2024 | 8,74 | 8,74 | 0,00% | 8,72 | 8,74 | 8,73 | 8,72 | 8,74 | 26 | 1.818.774 |
| 30/8/2024 | 8,74 | 8,74 | 0,00% | 8,70 | 8,74 | 8,72 | 8,72 | 8,74 | 209 | 1.468.293 |
| 29/8/2024 | 8,73 | 8,74 | +0,23% | 8,73 | 8,74 | 8,73 | 8,73 | 8,74 | 7 | 20.092 |
| 28/8/2024 | 8,74 | 8,72 | -90,04% | 8,72 | 8,74 | 8,73 | 8,71 | 8,72 | 152 | 513.758 |
| 27/8/2024 | 87,60 | 87,59 | +0,05% | 87,11 | 87,65 | 87,58 | 87,21 | 87,60 | 250 | 7.067.876 |
| 26/8/2024 | 86,19 | 87,55 | -0,11% | 86,19 | 87,55 | 86,99 | 87,19 | 87,53 | 9 | 243.596 |
| 23/8/2024 | 87,65 | 87,65 | +0,52% | 86,15 | 87,72 | 87,68 | 86,20 | 87,65 | 59 | 3.007.494 |
| 22/8/2024 | 87,86 | 87,20 | +2,34% | 84,96 | 87,89 | 87,40 | 85,79 | 87,64 | 14 | 2.552.342 |
| 21/8/2024 | 87,59 | 85,21 | -2,71% | 84,92 | 87,59 | 87,10 | 85,28 | 87,58 | 26 | 4.607.595 |
| 20/8/2024 | 87,57 | 87,58 | +0,05% | 87,57 | 87,59 | 87,58 | 84,92 | 87,58 | 16 | 4.729.839 |
| 19/8/2024 | 86,99 | 87,54 | +0,68% | 86,99 | 87,55 | 87,54 | 84,92 | 87,54 | 25 | 7.065.223 |
| 16/8/2024 | 86,95 | 86,95 | +0,15% | 86,95 | 86,95 | 86,95 | 78,01 | 86,94 | 16 | 4.869.200 |
| 15/8/2024 | 86,87 | 86,82 | -0,03% | 86,00 | 86,87 | 86,77 | 84,00 | 86,82 | 19 | 4.052.370 |
| 14/8/2024 | 86,95 | 86,85 | -0,16% | 85,00 | 86,95 | 86,91 | 83,00 | 86,00 | 16 | 4.589.000 |
| 13/8/2024 | 83,50 | 86,99 | -1,71% | 83,50 | 88,60 | 86,66 | 83,50 | 86,99 | 17 | 4.134.129 |
| 12/8/2024 | 87,88 | 88,50 | +0,47% | 87,88 | 88,50 | 88,48 | 0,00 | 88,50 | 4 | 291.988 |
| 9/8/2024 | 88,59 | 88,09 | -0,58% | 88,09 | 88,59 | 88,54 | 74,00 | 88,49 | 13 | 2.921.970 |
| 8/8/2024 | 88,60 | 88,60 | -0,19% | 88,60 | 88,60 | 88,60 | 76,77 | 88,60 | 1 | 2.658.000 |
| 7/8/2024 | 88,78 | 88,77 | -0,02% | 88,77 | 88,78 | 88,77 | 83,00 | 88,77 | 12 | 3.045.148 |
| 6/8/2024 | 88,80 | 88,79 | -0,02% | 88,79 | 88,80 | 88,79 | 83,00 | 88,79 | 17 | 5.132.638 |
| 5/8/2024 | 88,81 | 88,81 | +0,08% | 88,81 | 88,81 | 88,81 | 83,02 | 88,80 | 3 | 1.065.720 |
| 2/8/2024 | 88,79 | 88,74 | -0,06% | 88,74 | 88,80 | 88,77 | 83,02 | 88,75 | 14 | 3.444.444 |
| 1/8/2024 | 88,82 | 88,79 | 0,00% | 88,79 | 88,82 | 88,79 | 83,02 | 88,79 | 4 | 124.309 |
| 31/7/2024 | 87,19 | 88,79 | -0,01% | 87,19 | 88,79 | 87,79 | 83,00 | 88,79 | 3 | 140.464 |
| 30/7/2024 | 88,92 | 88,80 | -0,03% | 88,70 | 89,08 | 88,91 | 87,19 | 88,80 | 10 | 711.349 |
| 29/7/2024 | 88,88 | 88,83 | 0,00% | 88,83 | 88,88 | 88,83 | 88,83 | 88,85 | 11 | 8.563.282 |
| 26/7/2024 | 88,83 | 88,83 | +0,03% | 88,83 | 88,83 | 88,83 | 88,83 | 88,85 | 2 | 53.298 |
| 24/7/2024 | 88,72 | 88,80 | +0,09% | 88,72 | 88,80 | 88,79 | 88,60 | 88,80 | 10 | 1.109.892 |
| 23/7/2024 | 88,50 | 88,72 | +0,08% | 88,50 | 88,72 | 88,61 | 88,39 | 88,71 | 2 | 17.722 |
| 22/7/2024 | 88,65 | 88,65 | +0,07% | 88,65 | 88,65 | 88,65 | 88,50 | 88,65 | 1 | 17.730 |
| 19/7/2024 | 88,59 | 88,59 | +0,18% | 88,38 | 88,59 | 88,58 | 88,38 | 88,59 | 14 | 1.523.717 |
| 18/7/2024 | 88,63 | 88,43 | -0,18% | 88,43 | 88,63 | 88,54 | 88,45 | 88,61 | 5 | 920.852 |
| 17/7/2024 | 88,59 | 88,59 | +0,07% | 88,59 | 88,59 | 88,59 | 88,50 | 88,59 | 2 | 203.757 |
| 16/7/2024 | 88,50 | 88,53 | +0,03% | 88,50 | 88,53 | 88,52 | 88,50 | 88,53 | 6 | 239.010 |
| 15/7/2024 | 88,45 | 88,50 | +0,06% | 88,25 | 88,50 | 88,30 | 88,22 | 88,50 | 6 | 105.965 |
| 12/7/2024 | 88,20 | 88,45 | 0,00% | 88,20 | 88,45 | 88,26 | 88,45 | 88,50 | 3 | 361.885 |
| 11/7/2024 | 88,45 | 88,45 | +0,57% | 88,45 | 88,45 | 88,45 | 87,99 | 88,39 | 1 | 8.845 |
| 9/7/2024 | 87,95 | 87,95 | +0,08% | 87,95 | 87,95 | 87,95 | 87,74 | 87,95 | 4 | 263.850 |
| 8/7/2024 | 87,65 | 87,88 | -0,67% | 87,65 | 87,88 | 87,65 | 87,80 | 87,88 | 17 | 3.997.047 |
| 5/7/2024 | 88,47 | 88,47 | +0,03% | 88,35 | 88,47 | 88,45 | 88,40 | 88,47 | 14 | 495.332 |
| 4/7/2024 | 88,44 | 88,44 | +0,09% | 88,44 | 88,44 | 88,44 | 88,34 | 88,44 | 2 | 26.532 |
| 3/7/2024 | 88,36 | 88,36 | -0,02% | 88,36 | 88,36 | 88,36 | 88,35 | 88,43 | 2 | 53.016 |
| 2/7/2024 | 88,38 | 88,38 | 0,00% | 88,38 | 88,38 | 88,38 | 88,30 | 88,38 | 11 | 2.032.740 |
| 1/7/2024 | 88,38 | 88,38 | +0,09% | 88,38 | 88,38 | 88,38 | 88,30 | 88,38 | 10 | 1.148.940 |
| 28/6/2024 | 88,40 | 88,30 | -0,02% | 88,30 | 88,40 | 88,39 | 88,30 | 88,36 | 40 | 7.407.826 |
| 27/6/2024 | 88,32 | 88,32 | +0,12% | 88,32 | 88,32 | 88,32 | 88,25 | 88,32 | 8 | 945.024 |
| 26/6/2024 | 88,19 | 88,21 | +0,22% | 88,19 | 88,21 | 88,19 | 88,08 | 88,21 | 4 | 79.377 |
| 25/6/2024 | 88,02 | 88,02 | +0,13% | 87,92 | 88,02 | 88,01 | 87,91 | 88,02 | 8 | 933.002 |
| 24/6/2024 | 87,84 | 87,91 | +0,23% | 87,82 | 87,91 | 87,82 | 87,84 | 87,91 | 23 | 4.927.205 |
| 21/6/2024 | 87,81 | 87,71 | 0,00% | 87,71 | 87,81 | 87,78 | 87,69 | 87,79 | 3 | 35.112 |
| 20/6/2024 | 87,71 | 87,71 | +0,13% | 87,71 | 87,71 | 87,71 | 87,62 | 87,71 | 10 | 806.932 |
| 19/6/2024 | 87,50 | 87,60 | +0,32% | 87,49 | 87,60 | 87,49 | 87,49 | 87,58 | 4 | 708.710 |
| 18/6/2024 | 87,49 | 87,32 | -0,08% | 87,32 | 87,49 | 87,48 | 87,32 | 87,49 | 18 | 1.321.065 |
| 17/6/2024 | 87,18 | 87,39 | +0,13% | 87,18 | 87,39 | 87,38 | 87,27 | 87,48 | 46 | 5.409.231 |
| 14/6/2024 | 87,16 | 87,28 | +0,11% | 87,16 | 87,28 | 87,26 | 87,19 | 87,28 | 9 | 619.586 |
| 13/6/2024 | 87,18 | 87,18 | +0,13% | 87,04 | 87,18 | 87,14 | 87,04 | 87,17 | 16 | 1.333.279 |
| 12/6/2024 | 86,99 | 87,07 | +0,25% | 86,99 | 87,07 | 87,05 | 86,99 | 87,07 | 6 | 95.761 |
| 11/6/2024 | 86,93 | 86,85 | -0,01% | 86,85 | 86,97 | 86,86 | 86,85 | 86,97 | 9 | 1.520.131 |
| 10/6/2024 | 86,75 | 86,86 | +0,23% | 86,75 | 86,86 | 86,75 | 86,75 | 86,86 | 10 | 997.713 |
| 7/6/2024 | 86,66 | 86,66 | +0,39% | 86,66 | 86,66 | 86,66 | 86,51 | 86,66 | 1 | 8.666 |
| 6/6/2024 | 86,32 | 86,32 | +0,22% | 86,32 | 86,32 | 86,32 | 86,32 | 86,45 | 1 | 69.056 |
| 4/6/2024 | 86,13 | 86,13 | +0,14% | 86,13 | 86,13 | 86,13 | 86,13 | 86,24 | 2 | 129.195 |
| 3/6/2024 | 86,01 | 86,01 | +0,10% | 86,01 | 86,01 | 86,01 | 86,01 | 86,14 | 1 | 8.601 |
| 31/5/2024 | 85,92 | 85,92 | -0,01% | 85,92 | 85,92 | 85,92 | 85,92 | 86,03 | 6 | 1.220.064 |
| 29/5/2024 | 85,80 | 85,93 | +0,39% | 85,80 | 85,93 | 85,88 | 85,80 | 85,93 | 2 | 25.766 |
| 28/5/2024 | 85,60 | 85,60 | +0,13% | 85,60 | 85,60 | 85,60 | 85,56 | 85,83 | 17 | 4.280.000 |
| 27/5/2024 | 85,49 | 85,49 | -0,01% | 85,49 | 85,49 | 85,49 | 85,49 | 85,72 | 6 | 504.391 |
| 24/5/2024 | 85,50 | 85,50 | +0,13% | 85,50 | 85,50 | 85,50 | 85,45 | 85,50 | 3 | 42.750 |
| 23/5/2024 | 85,39 | 85,39 | +0,02% | 85,39 | 85,39 | 85,39 | 85,27 | 85,49 | 20 | 4.124.337 |
| 22/5/2024 | 85,37 | 85,37 | +0,31% | 85,37 | 85,37 | 85,37 | 85,27 | 85,37 | 1 | 42.685 |
| 21/5/2024 | 85,21 | 85,11 | -0,08% | 85,11 | 85,21 | 85,16 | 85,11 | 85,21 | 6 | 723.895 |
| 20/5/2024 | 85,18 | 85,18 | +0,22% | 85,18 | 85,18 | 85,18 | 85,06 | 85,18 | 1 | 8.518 |
| 17/5/2024 | 84,99 | 84,99 | +0,01% | 84,99 | 84,99 | 84,99 | 85,01 | 85,09 | 8 | 1.963.269 |
| 16/5/2024 | 84,98 | 84,98 | +0,57% | 84,98 | 84,98 | 84,98 | 84,79 | 84,98 | 2 | 16.996 |
| 15/5/2024 | 84,50 | 84,50 | 0,00% | 84,50 | 84,90 | 84,50 | 84,50 | 84,90 | 14 | 6.092.900 |
| 14/5/2024 | 84,50 | 84,50 | 0,00% | 84,50 | 84,60 | 84,57 | 84,40 | 84,50 | 23 | 4.786.700 |
| 13/5/2024 | 84,70 | 84,50 | -0,02% | 84,50 | 84,70 | 84,57 | 84,30 | 84,50 | 34 | 5.920.000 |
| 10/5/2024 | 84,52 | 84,52 | -0,01% | 84,52 | 84,52 | 84,52 | 84,52 | 84,72 | 1 | 92.972 |
| 9/5/2024 | 84,53 | 84,53 | 0,00% | 84,53 | 84,53 | 84,53 | 84,53 | 84,74 | 5 | 439.556 |
| 8/5/2024 | 84,53 | 84,53 | -0,24% | 84,53 | 84,53 | 84,56 | 84,53 | 84,75 | 6 | 591.930 |
| 7/5/2024 | 84,58 | 84,73 | +0,18% | 84,58 | 84,73 | 84,72 | 84,51 | 84,73 | 8 | 720.190 |
| 6/5/2024 | 84,58 | 84,58 | +0,08% | 84,58 | 84,58 | 84,58 | 84,58 | 84,74 | 1 | 16.916 |
| 2/5/2024 | 84,75 | 84,51 | -0,26% | 84,51 | 84,75 | 84,57 | 84,51 | 84,75 | 5 | 693.534 |
| 30/4/2024 | 84,49 | 84,73 | +0,12% | 84,49 | 84,73 | 84,53 | 84,49 | 84,73 | 2 | 101.436 |
| 29/4/2024 | 84,48 | 84,63 | -0,02% | 84,48 | 84,63 | 84,48 | 84,63 | 84,68 | 7 | 1.503.759 |
| 24/4/2024 | 84,45 | 84,65 | +0,02% | 84,45 | 84,65 | 84,45 | 84,45 | 84,65 | 4 | 413.825 |
| 22/4/2024 | 83,68 | 84,63 | -0,02% | 83,68 | 84,63 | 83,69 | 83,68 | 84,63 | 6 | 853.726 |
| 19/4/2024 | 83,61 | 84,65 | +1,20% | 83,61 | 84,65 | 83,62 | 83,61 | 84,60 | 9 | 1.312.989 |