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.
XPCI11 - FII XP CRED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 79,79 | 78,90 | -1,00% | 78,72 | 80,95 | 79,59 | 78,90 | 78,92 | 7.406 | 264.825.828 |
| 29/4/2025 | 79,95 | 79,70 | +0,29% | 79,40 | 80,25 | 79,94 | 79,70 | 79,84 | 5.556 | 167.217.149 |
| 28/4/2025 | 80,01 | 79,47 | -0,67% | 79,21 | 81,02 | 80,06 | 79,47 | 79,57 | 4.707 | 238.863.707 |
| 25/4/2025 | 79,70 | 80,01 | +0,53% | 79,23 | 81,23 | 80,39 | 80,01 | 80,03 | 4.514 | 213.509.528 |
| 24/4/2025 | 80,12 | 79,59 | -0,66% | 79,03 | 80,35 | 79,65 | 79,11 | 79,59 | 2.246 | 111.132.239 |
| 23/4/2025 | 80,98 | 80,12 | -1,06% | 79,87 | 80,98 | 80,24 | 80,12 | 80,33 | 3.485 | 117.314.304 |
| 22/4/2025 | 79,65 | 80,98 | +2,04% | 78,98 | 81,18 | 80,41 | 80,98 | 80,99 | 5.850 | 139.005.145 |
| 17/4/2025 | 79,49 | 79,36 | +0,20% | 78,13 | 79,90 | 79,05 | 79,36 | 79,83 | 4.338 | 109.623.459 |
| 16/4/2025 | 78,00 | 79,20 | +2,86% | 77,65 | 79,29 | 79,06 | 79,11 | 79,20 | 4.934 | 206.110.637 |
| 15/4/2025 | 76,99 | 77,00 | +0,64% | 76,52 | 78,41 | 77,40 | 77,00 | 77,31 | 3.051 | 110.245.983 |
| 14/4/2025 | 77,13 | 76,51 | +1,47% | 75,49 | 77,13 | 76,49 | 76,51 | 76,97 | 3.267 | 124.936.118 |
| 11/4/2025 | 74,90 | 75,40 | +0,64% | 74,90 | 76,63 | 75,61 | 75,40 | 75,50 | 6.287 | 110.832.789 |
| 10/4/2025 | 74,49 | 74,92 | +0,59% | 74,49 | 76,25 | 75,11 | 74,92 | 75,18 | 3.658 | 130.255.206 |
| 9/4/2025 | 75,25 | 74,48 | -1,01% | 73,77 | 75,59 | 74,94 | 74,28 | 74,48 | 3.313 | 113.118.938 |
| 8/4/2025 | 76,06 | 75,24 | -1,08% | 75,00 | 77,40 | 76,30 | 75,24 | 75,33 | 3.281 | 140.332.720 |
| 7/4/2025 | 76,50 | 76,06 | -0,90% | 76,01 | 77,07 | 76,28 | 76,06 | 76,47 | 3.556 | 107.604.554 |
| 4/4/2025 | 78,51 | 76,75 | -1,73% | 76,50 | 78,70 | 77,32 | 76,75 | 76,86 | 3.581 | 117.836.223 |
| 3/4/2025 | 78,25 | 78,10 | -0,19% | 78,05 | 79,36 | 78,34 | 78,09 | 78,10 | 1.795 | 84.320.609 |
| 2/4/2025 | 79,06 | 78,25 | -1,02% | 78,25 | 79,64 | 78,57 | 78,25 | 78,66 | 4.728 | 144.327.727 |
| 1/4/2025 | 80,21 | 79,06 | -2,40% | 79,06 | 81,50 | 80,39 | 79,06 | 79,45 | 3.733 | 205.916.707 |
| 31/3/2025 | 80,72 | 81,00 | +2,27% | 78,71 | 81,00 | 79,64 | 80,40 | 81,00 | 2.764 | 213.441.161 |
| 28/3/2025 | 79,30 | 79,20 | +0,19% | 79,03 | 80,93 | 79,86 | 79,20 | 80,67 | 5.042 | 118.500.139 |
| 27/3/2025 | 78,72 | 79,05 | +0,76% | 78,26 | 79,30 | 78,96 | 79,05 | 79,29 | 4.952 | 105.177.055 |
| 26/3/2025 | 78,93 | 78,45 | -0,61% | 78,21 | 79,74 | 78,79 | 78,40 | 78,45 | 4.250 | 105.595.835 |
| 25/3/2025 | 78,60 | 78,93 | +0,47% | 78,02 | 80,22 | 79,05 | 78,93 | 79,04 | 3.017 | 102.798.071 |
| 24/3/2025 | 78,70 | 78,56 | -0,19% | 78,44 | 80,33 | 79,58 | 78,56 | 78,80 | 5.312 | 171.233.112 |
| 21/3/2025 | 78,25 | 78,71 | +0,52% | 78,25 | 79,24 | 78,88 | 78,71 | 79,14 | 3.050 | 79.739.239 |
| 20/3/2025 | 78,58 | 78,30 | -0,36% | 77,81 | 78,66 | 78,20 | 78,21 | 78,30 | 2.556 | 121.112.893 |
| 19/3/2025 | 77,91 | 78,58 | +0,22% | 77,63 | 79,21 | 78,23 | 78,58 | 79,21 | 2.670 | 146.033.511 |
| 18/3/2025 | 78,04 | 78,41 | -0,52% | 77,30 | 78,82 | 78,06 | 78,03 | 78,50 | 4.278 | 146.853.569 |
| 17/3/2025 | 78,35 | 78,82 | +0,60% | 78,05 | 79,28 | 78,69 | 78,82 | 79,12 | 4.104 | 99.872.478 |
| 14/3/2025 | 76,44 | 78,35 | +2,26% | 76,29 | 79,21 | 77,79 | 78,30 | 78,35 | 4.144 | 252.728.828 |
| 13/3/2025 | 77,15 | 76,62 | -0,45% | 76,41 | 77,44 | 76,67 | 76,50 | 76,62 | 3.400 | 67.944.974 |
| 12/3/2025 | 77,38 | 76,97 | -1,17% | 76,63 | 77,77 | 77,02 | 76,97 | 76,98 | 2.397 | 90.780.656 |
| 11/3/2025 | 76,78 | 77,88 | +3,84% | 74,98 | 77,88 | 76,69 | 76,98 | 77,88 | 5.061 | 277.309.267 |
| 10/3/2025 | 75,70 | 75,00 | -0,92% | 74,65 | 76,60 | 75,54 | 74,99 | 75,28 | 5.719 | 124.576.931 |
| 7/3/2025 | 75,78 | 75,70 | -0,11% | 74,40 | 75,78 | 74,96 | 75,47 | 75,70 | 3.742 | 97.460.325 |
| 6/3/2025 | 73,78 | 75,78 | +3,38% | 73,69 | 76,16 | 75,11 | 75,40 | 75,78 | 6.588 | 301.612.074 |
| 5/3/2025 | 73,73 | 73,30 | -1,72% | 72,61 | 73,73 | 73,16 | 73,11 | 73,30 | 1.501 | 41.973.531 |
| 28/2/2025 | 74,48 | 74,58 | +0,01% | 74,01 | 74,93 | 74,57 | 74,58 | 74,80 | 2.894 | 132.245.064 |
| 27/2/2025 | 74,90 | 74,57 | -0,43% | 74,12 | 75,25 | 74,65 | 74,57 | 74,81 | 2.082 | 101.987.968 |
| 26/2/2025 | 75,39 | 74,89 | -0,15% | 74,17 | 76,14 | 75,15 | 74,89 | 75,32 | 4.303 | 182.948.155 |
| 25/2/2025 | 73,66 | 75,00 | +1,82% | 73,31 | 75,48 | 74,56 | 74,52 | 75,00 | 6.106 | 154.060.402 |
| 24/2/2025 | 73,70 | 73,66 | -0,04% | 73,40 | 74,96 | 74,19 | 73,66 | 73,83 | 5.989 | 286.400.137 |
| 21/2/2025 | 73,19 | 73,69 | +0,45% | 73,12 | 73,85 | 73,56 | 73,40 | 73,69 | 3.994 | 127.717.104 |
| 20/2/2025 | 72,75 | 73,36 | +0,84% | 72,66 | 73,39 | 73,01 | 72,99 | 73,36 | 1.888 | 131.993.380 |
| 19/2/2025 | 72,78 | 72,75 | -0,33% | 72,60 | 73,20 | 72,76 | 72,61 | 72,75 | 3.077 | 115.288.640 |
| 18/2/2025 | 72,98 | 72,99 | +0,01% | 72,51 | 73,53 | 72,90 | 72,85 | 72,99 | 6.489 | 191.269.039 |
| 17/2/2025 | 72,68 | 72,98 | +0,41% | 72,25 | 72,99 | 72,69 | 72,98 | 72,99 | 3.479 | 116.492.534 |
| 14/2/2025 | 72,37 | 72,68 | +0,43% | 72,09 | 72,83 | 72,46 | 72,19 | 72,68 | 2.385 | 105.270.561 |
| 13/2/2025 | 72,38 | 72,37 | -0,01% | 71,67 | 72,49 | 71,88 | 71,96 | 72,37 | 3.203 | 83.248.813 |
| 12/2/2025 | 72,50 | 72,38 | +0,84% | 71,68 | 72,50 | 71,87 | 71,72 | 72,38 | 2.862 | 117.279.640 |
| 11/2/2025 | 72,30 | 71,78 | -0,72% | 71,59 | 72,98 | 71,94 | 71,78 | 72,34 | 3.207 | 119.460.788 |
| 10/2/2025 | 71,50 | 72,30 | +1,25% | 70,95 | 72,98 | 71,99 | 72,30 | 72,40 | 4.431 | 269.362.451 |
| 7/2/2025 | 71,30 | 71,41 | +0,18% | 71,30 | 71,99 | 71,67 | 71,41 | 71,69 | 2.388 | 73.323.621 |
| 6/2/2025 | 72,00 | 71,28 | -1,00% | 71,16 | 72,18 | 71,75 | 71,29 | 71,74 | 3.169 | 118.971.490 |
| 5/2/2025 | 71,20 | 72,00 | +1,12% | 70,80 | 72,30 | 71,65 | 71,20 | 72,00 | 7.507 | 230.747.069 |
| 4/2/2025 | 70,65 | 71,20 | +0,74% | 70,65 | 71,20 | 70,87 | 71,03 | 71,20 | 3.736 | 136.791.163 |
| 3/2/2025 | 71,53 | 70,68 | -1,98% | 70,51 | 72,85 | 71,88 | 70,68 | 71,47 | 10.601 | 238.795.858 |
| 31/1/2025 | 71,99 | 72,11 | +0,17% | 70,85 | 72,49 | 71,99 | 72,05 | 72,49 | 3.500 | 135.335.253 |
| 30/1/2025 | 71,78 | 71,99 | +0,63% | 70,98 | 72,21 | 71,63 | 71,70 | 71,99 | 4.122 | 124.782.818 |
| 29/1/2025 | 71,00 | 71,54 | +0,48% | 70,61 | 72,16 | 71,57 | 71,15 | 71,54 | 3.358 | 146.452.520 |
| 28/1/2025 | 70,22 | 71,20 | +0,01% | 70,22 | 71,39 | 70,70 | 70,56 | 71,20 | 4.241 | 123.216.575 |
| 27/1/2025 | 70,51 | 71,19 | +0,96% | 70,24 | 71,59 | 71,08 | 70,90 | 71,19 | 5.740 | 187.771.902 |
| 24/1/2025 | 70,67 | 70,51 | -0,23% | 69,51 | 71,09 | 70,34 | 70,20 | 70,51 | 3.521 | 155.398.313 |
| 23/1/2025 | 70,23 | 70,67 | +0,66% | 70,23 | 71,39 | 71,03 | 70,67 | 71,13 | 2.838 | 130.883.836 |
| 22/1/2025 | 71,30 | 70,21 | -1,51% | 70,01 | 71,76 | 70,84 | 70,21 | 70,72 | 5.139 | 139.009.532 |
| 21/1/2025 | 71,01 | 71,29 | +0,10% | 70,15 | 71,99 | 71,16 | 71,12 | 71,29 | 4.420 | 149.319.527 |
| 20/1/2025 | 71,77 | 71,22 | -0,70% | 71,01 | 72,50 | 71,75 | 71,06 | 71,22 | 2.640 | 139.879.255 |
| 17/1/2025 | 73,43 | 71,72 | -2,81% | 71,41 | 73,78 | 72,32 | 71,73 | 72,03 | 3.015 | 125.872.582 |
| 16/1/2025 | 73,80 | 73,79 | +0,87% | 73,18 | 74,04 | 73,61 | 73,53 | 73,79 | 6.534 | 111.440.231 |
| 15/1/2025 | 74,04 | 73,15 | -1,20% | 73,01 | 74,60 | 73,69 | 73,15 | 73,61 | 3.410 | 131.001.584 |
| 14/1/2025 | 73,68 | 74,04 | +0,05% | 73,15 | 74,31 | 73,75 | 73,66 | 74,04 | 2.425 | 92.873.741 |
| 13/1/2025 | 75,03 | 74,00 | -1,37% | 73,06 | 75,36 | 73,97 | 74,00 | 74,22 | 1.781 | 77.138.613 |
| 10/1/2025 | 72,52 | 75,03 | +1,69% | 72,52 | 75,48 | 74,67 | 75,03 | 75,25 | 6.520 | 228.145.752 |
| 9/1/2025 | 74,21 | 73,78 | -0,58% | 71,90 | 74,75 | 72,58 | 72,99 | 73,78 | 5.141 | 231.501.886 |
| 8/1/2025 | 75,60 | 74,21 | -1,84% | 73,79 | 75,60 | 74,41 | 74,20 | 74,21 | 4.011 | 124.777.682 |
| 7/1/2025 | 74,61 | 75,60 | +1,48% | 74,61 | 76,40 | 75,70 | 75,29 | 75,60 | 3.471 | 118.345.215 |
| 6/1/2025 | 75,05 | 74,50 | -0,73% | 74,50 | 76,21 | 75,46 | 74,57 | 75,21 | 1.860 | 121.644.490 |
| 3/1/2025 | 75,00 | 75,05 | +0,07% | 74,75 | 76,01 | 75,26 | 75,05 | 75,52 | 2.492 | 84.954.446 |
| 2/1/2025 | 77,33 | 75,00 | -4,04% | 74,30 | 78,21 | 75,57 | 74,94 | 75,15 | 2.350 | 115.508.835 |
| 30/12/2024 | 76,90 | 78,16 | +1,64% | 76,53 | 78,45 | 77,57 | 77,50 | 78,16 | 2.311 | 129.539.375 |
| 27/12/2024 | 72,94 | 76,90 | +5,43% | 72,94 | 76,90 | 74,95 | 76,00 | 76,90 | 3.455 | 145.640.839 |
| 26/12/2024 | 71,84 | 72,94 | +1,43% | 71,55 | 73,65 | 72,44 | 72,67 | 72,94 | 7.755 | 215.768.626 |
| 23/12/2024 | 72,14 | 71,91 | -0,26% | 70,49 | 74,01 | 72,55 | 71,91 | 72,68 | 5.108 | 182.492.774 |
| 20/12/2024 | 68,98 | 72,10 | +5,38% | 67,35 | 72,10 | 69,56 | 71,01 | 72,10 | 6.385 | 218.638.218 |
| 19/12/2024 | 67,42 | 68,42 | +1,48% | 66,21 | 68,47 | 67,03 | 67,53 | 68,43 | 6.177 | 221.016.314 |
| 18/12/2024 | 69,84 | 67,42 | -3,47% | 66,53 | 70,07 | 67,42 | 67,39 | 67,42 | 11.892 | 357.661.369 |
| 17/12/2024 | 70,57 | 69,84 | -1,06% | 69,00 | 70,57 | 69,56 | 69,45 | 69,84 | 10.779 | 202.692.769 |
| 16/12/2024 | 71,00 | 70,59 | -0,58% | 69,01 | 71,00 | 70,47 | 70,03 | 70,59 | 3.854 | 183.489.972 |
| 13/12/2024 | 70,59 | 71,00 | +0,57% | 70,29 | 71,92 | 70,97 | 70,67 | 71,00 | 7.622 | 182.208.928 |
| 12/12/2024 | 69,52 | 70,60 | +1,58% | 69,50 | 70,97 | 70,27 | 69,69 | 70,60 | 4.352 | 189.520.605 |
| 11/12/2024 | 71,51 | 69,50 | -1,12% | 69,20 | 72,00 | 70,29 | 69,50 | 69,75 | 7.038 | 204.750.988 |
| 10/12/2024 | 71,83 | 70,29 | -1,15% | 69,69 | 71,83 | 70,85 | 70,29 | 71,09 | 8.857 | 260.660.306 |
| 9/12/2024 | 70,55 | 71,11 | -0,04% | 70,51 | 72,48 | 71,36 | 71,11 | 71,22 | 10.505 | 258.859.542 |
| 6/12/2024 | 68,60 | 71,14 | +3,85% | 68,60 | 72,53 | 71,09 | 70,88 | 71,44 | 9.470 | 266.558.343 |
| 5/12/2024 | 72,00 | 68,50 | -4,86% | 68,12 | 72,42 | 70,33 | 68,50 | 68,96 | 9.894 | 605.754.678 |
| 4/12/2024 | 74,78 | 72,00 | -3,70% | 71,14 | 75,32 | 73,29 | 71,70 | 72,00 | 5.491 | 217.388.394 |
| 3/12/2024 | 76,69 | 74,77 | -2,29% | 74,54 | 77,26 | 75,76 | 74,77 | 74,95 | 5.858 | 186.318.980 |
| 2/12/2024 | 77,50 | 76,52 | -2,46% | 76,37 | 77,98 | 76,67 | 76,52 | 76,92 | 12.289 | 216.941.790 |
| 29/11/2024 | 78,30 | 78,45 | +0,19% | 77,51 | 79,00 | 78,29 | 78,45 | 78,96 | 3.759 | 170.684.584 |
| 28/11/2024 | 78,20 | 78,30 | -0,25% | 77,85 | 78,82 | 78,27 | 78,30 | 78,40 | 3.656 | 158.591.200 |
| 27/11/2024 | 78,93 | 78,50 | -0,39% | 78,48 | 79,59 | 78,81 | 78,50 | 78,78 | 6.754 | 188.485.353 |
| 26/11/2024 | 79,00 | 78,81 | -0,24% | 78,55 | 79,96 | 79,27 | 78,65 | 78,81 | 6.863 | 210.709.125 |
| 25/11/2024 | 79,21 | 79,00 | -0,27% | 78,89 | 80,36 | 79,30 | 79,00 | 79,33 | 6.719 | 351.435.517 |
| 22/11/2024 | 79,00 | 79,21 | +0,41% | 78,98 | 80,34 | 79,69 | 79,21 | 79,87 | 5.426 | 172.501.099 |
| 21/11/2024 | 79,61 | 78,89 | -1,80% | 78,20 | 80,00 | 79,16 | 78,89 | 79,20 | 6.647 | 211.655.249 |
| 19/11/2024 | 80,18 | 80,34 | -0,38% | 80,06 | 80,65 | 80,20 | 80,12 | 80,34 | 4.588 | 113.631.886 |
| 18/11/2024 | 80,15 | 80,65 | +0,57% | 80,00 | 80,98 | 80,62 | 80,50 | 80,65 | 4.131 | 166.507.513 |
| 14/11/2024 | 79,40 | 80,19 | +0,99% | 79,01 | 80,30 | 79,71 | 80,10 | 80,20 | 3.271 | 130.202.583 |
| 13/11/2024 | 79,27 | 79,40 | +0,18% | 79,03 | 79,99 | 79,40 | 79,04 | 79,40 | 7.068 | 149.236.020 |
| 12/11/2024 | 79,36 | 79,26 | -0,14% | 79,01 | 80,31 | 79,60 | 79,26 | 79,35 | 5.208 | 163.692.416 |
| 11/11/2024 | 79,43 | 79,37 | -0,49% | 78,27 | 80,00 | 79,28 | 78,42 | 79,37 | 4.712 | 214.477.116 |
| 8/11/2024 | 80,47 | 79,76 | -0,88% | 79,12 | 80,87 | 79,96 | 79,52 | 79,76 | 8.132 | 244.701.855 |
| 7/11/2024 | 80,30 | 80,47 | +0,21% | 80,10 | 80,56 | 80,32 | 80,20 | 80,47 | 2.823 | 113.852.426 |
| 6/11/2024 | 80,39 | 80,30 | -0,12% | 80,11 | 80,91 | 80,39 | 80,25 | 80,30 | 2.574 | 137.321.983 |
| 5/11/2024 | 80,98 | 80,40 | -0,81% | 80,40 | 81,80 | 81,01 | 80,40 | 80,52 | 3.707 | 123.397.062 |
| 4/11/2024 | 80,88 | 81,06 | +0,22% | 80,11 | 81,18 | 80,80 | 80,90 | 81,06 | 5.051 | 214.181.029 |
| 1/11/2024 | 78,22 | 80,88 | +1,86% | 78,16 | 80,88 | 79,84 | 80,87 | 80,88 | 6.091 | 271.912.815 |
| 31/10/2024 | 79,53 | 79,40 | -0,26% | 79,37 | 80,47 | 79,80 | 79,39 | 79,40 | 4.256 | 206.317.751 |
| 30/10/2024 | 79,54 | 79,61 | -0,49% | 79,53 | 80,00 | 79,75 | 79,61 | 79,77 | 4.152 | 182.918.596 |
| 29/10/2024 | 79,92 | 80,00 | -0,09% | 79,80 | 80,57 | 80,26 | 80,00 | 80,28 | 3.657 | 124.844.654 |
| 28/10/2024 | 80,01 | 80,07 | +0,07% | 79,52 | 80,85 | 80,10 | 79,86 | 80,07 | 3.186 | 148.602.315 |
| 25/10/2024 | 79,86 | 80,01 | +0,19% | 78,80 | 80,49 | 79,47 | 80,01 | 80,47 | 5.626 | 162.324.746 |
| 24/10/2024 | 79,64 | 79,86 | +0,31% | 78,65 | 79,92 | 79,25 | 79,60 | 79,86 | 5.512 | 333.074.028 |
| 23/10/2024 | 81,50 | 79,61 | -1,85% | 79,56 | 81,60 | 80,55 | 79,61 | 79,76 | 4.383 | 261.512.561 |
| 22/10/2024 | 80,81 | 81,11 | +0,26% | 80,68 | 81,49 | 81,13 | 81,11 | 81,22 | 3.771 | 118.531.913 |
| 21/10/2024 | 81,55 | 80,90 | -1,14% | 80,61 | 82,37 | 81,11 | 80,88 | 81,00 | 5.429 | 177.965.513 |
| 18/10/2024 | 81,48 | 81,83 | +0,44% | 81,48 | 82,26 | 81,82 | 81,80 | 81,83 | 3.235 | 126.745.018 |
| 17/10/2024 | 82,00 | 81,47 | -0,59% | 81,04 | 82,89 | 81,62 | 81,47 | 81,90 | 6.392 | 205.334.389 |
| 16/10/2024 | 82,12 | 81,95 | -0,21% | 81,50 | 82,50 | 82,19 | 81,55 | 81,95 | 5.560 | 156.772.294 |
| 15/10/2024 | 82,80 | 82,12 | -0,95% | 82,06 | 82,97 | 82,49 | 82,11 | 82,12 | 3.173 | 151.522.077 |
| 14/10/2024 | 82,85 | 82,91 | +0,07% | 81,22 | 83,15 | 82,37 | 82,80 | 82,91 | 3.838 | 177.460.311 |
| 11/10/2024 | 81,59 | 82,85 | +0,84% | 80,74 | 83,37 | 81,79 | 82,85 | 83,12 | 5.058 | 200.614.740 |
| 10/10/2024 | 82,35 | 82,16 | -0,23% | 81,52 | 82,89 | 82,18 | 81,70 | 82,16 | 4.316 | 150.024.721 |
| 9/10/2024 | 82,79 | 82,35 | -0,70% | 82,01 | 82,90 | 82,34 | 82,12 | 82,35 | 3.949 | 192.921.525 |
| 8/10/2024 | 84,79 | 82,93 | -2,27% | 82,62 | 84,79 | 83,40 | 82,89 | 82,94 | 5.359 | 289.978.920 |
| 7/10/2024 | 84,50 | 84,86 | +0,01% | 84,40 | 85,06 | 84,71 | 84,85 | 84,86 | 4.376 | 152.038.712 |
| 4/10/2024 | 84,68 | 84,85 | +0,17% | 84,49 | 84,97 | 84,72 | 84,51 | 84,85 | 4.020 | 131.337.240 |
| 3/10/2024 | 84,90 | 84,71 | -0,27% | 84,16 | 85,49 | 84,81 | 84,53 | 84,70 | 3.420 | 192.686.373 |
| 2/10/2024 | 85,35 | 84,94 | -0,31% | 84,84 | 85,43 | 85,04 | 84,94 | 85,16 | 4.506 | 149.676.595 |
| 1/10/2024 | 86,10 | 85,20 | -2,07% | 84,80 | 86,87 | 85,70 | 85,20 | 85,38 | 7.693 | 306.070.253 |
| 30/9/2024 | 87,23 | 87,00 | -0,15% | 87,00 | 87,69 | 87,40 | 87,00 | 87,33 | 1.849 | 163.490.043 |
| 26/9/2024 | 87,08 | 87,13 | +0,06% | 86,77 | 87,20 | 87,06 | 86,84 | 87,13 | 3.684 | 162.524.236 |
| 25/9/2024 | 87,00 | 87,08 | -0,03% | 86,58 | 87,51 | 87,18 | 87,08 | 87,20 | 5.298 | 168.687.007 |
| 24/9/2024 | 86,81 | 87,11 | +0,31% | 86,48 | 87,29 | 86,99 | 87,00 | 87,11 | 4.437 | 165.225.635 |
| 23/9/2024 | 86,77 | 86,84 | +0,10% | 86,46 | 87,54 | 86,89 | 86,81 | 87,15 | 7.755 | 241.606.691 |
| 20/9/2024 | 87,53 | 86,75 | -0,89% | 86,57 | 87,53 | 87,13 | 86,75 | 87,05 | 8.774 | 245.228.030 |
| 19/9/2024 | 87,10 | 87,53 | +0,46% | 86,90 | 87,78 | 87,31 | 87,49 | 87,53 | 6.475 | 214.817.905 |
| 18/9/2024 | 87,30 | 87,13 | -0,19% | 86,83 | 87,35 | 87,01 | 86,93 | 87,16 | 12.354 | 238.943.901 |
| 17/9/2024 | 87,31 | 87,30 | -0,01% | 87,05 | 87,58 | 87,26 | 87,29 | 87,30 | 8.743 | 185.701.033 |
| 16/9/2024 | 87,50 | 87,31 | -0,22% | 87,11 | 87,95 | 87,53 | 87,31 | 87,37 | 2.286 | 187.160.889 |
| 13/9/2024 | 87,08 | 87,50 | +0,18% | 87,08 | 87,66 | 87,44 | 87,50 | 87,55 | 2.644 | 144.983.978 |
| 12/9/2024 | 87,39 | 87,34 | +0,22% | 86,97 | 87,51 | 87,30 | 87,34 | 87,48 | 1.936 | 128.128.479 |
| 11/9/2024 | 86,89 | 87,15 | +0,74% | 86,63 | 87,49 | 87,24 | 87,15 | 87,27 | 2.215 | 176.225.583 |
| 10/9/2024 | 87,80 | 86,51 | -0,93% | 86,06 | 87,80 | 86,93 | 86,51 | 86,90 | 9.511 | 393.292.648 |
| 9/9/2024 | 87,21 | 87,32 | +0,13% | 86,62 | 87,98 | 87,44 | 87,32 | 87,80 | 3.996 | 255.598.131 |
| 6/9/2024 | 86,54 | 87,21 | +0,77% | 86,54 | 87,50 | 87,27 | 87,21 | 87,36 | 6.461 | 139.905.168 |
| 5/9/2024 | 87,10 | 86,54 | -0,64% | 86,45 | 87,40 | 87,06 | 86,53 | 86,87 | 2.097 | 146.081.299 |
| 4/9/2024 | 86,77 | 87,10 | +0,38% | 86,61 | 87,15 | 87,03 | 87,09 | 87,10 | 2.651 | 145.597.616 |
| 3/9/2024 | 86,71 | 86,77 | +0,08% | 86,71 | 87,19 | 86,92 | 86,77 | 86,79 | 4.647 | 129.461.413 |
| 2/9/2024 | 87,11 | 86,70 | -1,38% | 86,27 | 87,20 | 86,62 | 86,69 | 86,72 | 8.096 | 252.717.303 |
| 30/8/2024 | 87,59 | 87,91 | +0,37% | 87,37 | 88,05 | 87,92 | 87,91 | 88,01 | 2.783 | 151.275.636 |
| 29/8/2024 | 87,97 | 87,59 | -0,43% | 87,11 | 88,00 | 87,37 | 87,29 | 87,58 | 5.078 | 287.789.308 |
| 28/8/2024 | 87,96 | 87,97 | +0,13% | 87,68 | 88,04 | 87,94 | 87,95 | 88,01 | 1.416 | 155.308.596 |
| 27/8/2024 | 87,62 | 87,86 | +0,21% | 87,43 | 88,01 | 87,80 | 87,86 | 88,02 | 3.381 | 178.995.294 |
| 26/8/2024 | 87,95 | 87,68 | -0,30% | 87,27 | 88,00 | 87,66 | 87,70 | 87,72 | 7.017 | 333.275.421 |
| 23/8/2024 | 87,70 | 87,94 | +0,27% | 87,70 | 88,00 | 87,90 | 87,80 | 87,95 | 3.278 | 183.615.697 |
| 22/8/2024 | 87,90 | 87,70 | +0,11% | 87,57 | 88,00 | 87,81 | 87,70 | 87,99 | 3.676 | 159.363.476 |
| 21/8/2024 | 87,40 | 87,60 | -0,06% | 87,40 | 87,92 | 87,64 | 87,60 | 87,68 | 4.109 | 141.808.134 |
| 20/8/2024 | 87,69 | 87,65 | +0,71% | 87,08 | 87,69 | 87,47 | 87,38 | 87,65 | 5.533 | 175.546.879 |
| 19/8/2024 | 87,99 | 87,03 | -0,74% | 86,82 | 88,00 | 87,62 | 87,03 | 87,10 | 4.658 | 180.990.264 |
| 16/8/2024 | 86,63 | 87,68 | +1,21% | 86,42 | 87,69 | 87,19 | 87,55 | 87,68 | 4.430 | 144.036.521 |
| 15/8/2024 | 86,68 | 86,63 | +0,21% | 86,19 | 86,68 | 86,47 | 86,49 | 86,63 | 3.672 | 137.800.340 |
| 14/8/2024 | 86,34 | 86,45 | +0,14% | 86,15 | 86,60 | 86,34 | 86,20 | 86,45 | 2.025 | 121.618.016 |
| 13/8/2024 | 86,38 | 86,33 | -0,06% | 85,99 | 86,68 | 86,38 | 86,33 | 86,38 | 2.722 | 152.651.982 |
| 12/8/2024 | 85,92 | 86,38 | +0,56% | 85,92 | 86,45 | 86,27 | 86,38 | 86,43 | 5.963 | 148.593.368 |
| 9/8/2024 | 86,44 | 85,90 | -0,64% | 85,81 | 86,44 | 86,13 | 85,90 | 85,93 | 3.888 | 111.495.309 |
| 8/8/2024 | 85,70 | 86,45 | +0,88% | 85,39 | 86,50 | 85,95 | 86,34 | 86,45 | 6.027 | 283.191.021 |
| 7/8/2024 | 86,03 | 85,70 | -0,23% | 85,63 | 86,14 | 85,73 | 85,70 | 85,79 | 1.847 | 107.558.549 |
| 6/8/2024 | 86,69 | 85,90 | -0,91% | 85,82 | 86,97 | 86,09 | 85,90 | 86,01 | 3.635 | 144.283.635 |
| 5/8/2024 | 85,80 | 86,69 | +0,35% | 85,63 | 86,89 | 86,38 | 86,60 | 86,69 | 6.345 | 156.742.322 |
| 2/8/2024 | 86,30 | 86,39 | +0,10% | 85,62 | 86,50 | 86,02 | 86,39 | 86,40 | 4.555 | 139.255.329 |
| 1/8/2024 | 86,00 | 86,30 | -0,28% | 85,52 | 86,96 | 85,89 | 86,30 | 86,60 | 9.016 | 232.875.193 |
| 31/7/2024 | 86,89 | 86,54 | -0,36% | 86,38 | 87,48 | 86,74 | 86,54 | 86,56 | 3.477 | 281.198.105 |
| 30/7/2024 | 86,93 | 86,85 | -0,09% | 86,24 | 87,50 | 86,78 | 86,69 | 86,85 | 4.638 | 281.658.574 |
| 29/7/2024 | 87,70 | 86,93 | -0,31% | 86,54 | 87,70 | 86,91 | 86,92 | 86,93 | 9.612 | 262.137.955 |
| 26/7/2024 | 87,20 | 87,20 | +0,01% | 87,14 | 87,70 | 87,39 | 87,19 | 87,20 | 5.890 | 156.106.267 |
| 25/7/2024 | 87,44 | 87,19 | -0,64% | 87,02 | 87,93 | 87,35 | 87,18 | 87,19 | 6.149 | 124.143.959 |
| 24/7/2024 | 87,20 | 87,75 | +0,56% | 87,16 | 87,90 | 87,51 | 87,50 | 87,75 | 1.917 | 102.999.647 |
| 23/7/2024 | 87,18 | 87,26 | +0,30% | 87,00 | 87,42 | 87,11 | 87,20 | 87,26 | 3.315 | 104.902.709 |
| 22/7/2024 | 87,19 | 87,00 | -0,23% | 86,72 | 87,51 | 87,19 | 87,00 | 87,17 | 2.125 | 261.123.305 |
| 19/7/2024 | 87,35 | 87,20 | +0,03% | 87,00 | 87,66 | 87,19 | 87,06 | 87,20 | 7.770 | 154.241.038 |
| 18/7/2024 | 87,60 | 87,17 | -0,49% | 87,16 | 88,07 | 87,62 | 87,17 | 87,41 | 5.183 | 174.733.627 |
| 17/7/2024 | 87,60 | 87,60 | +0,01% | 87,50 | 87,68 | 87,63 | 87,55 | 87,60 | 5.488 | 134.722.899 |
| 16/7/2024 | 87,40 | 87,59 | +0,39% | 87,25 | 87,63 | 87,52 | 87,45 | 87,59 | 4.881 | 158.501.761 |
| 15/7/2024 | 87,30 | 87,25 | -0,06% | 87,22 | 87,78 | 87,57 | 87,25 | 87,48 | 7.008 | 176.728.405 |
| 12/7/2024 | 87,17 | 87,30 | +0,24% | 87,09 | 87,73 | 87,29 | 87,29 | 87,33 | 5.026 | 134.090.585 |
| 11/7/2024 | 87,99 | 87,09 | -0,89% | 87,07 | 87,99 | 87,55 | 87,09 | 87,42 | 4.212 | 109.271.284 |
| 10/7/2024 | 87,01 | 87,87 | +0,65% | 87,01 | 87,99 | 87,56 | 87,10 | 87,87 | 6.291 | 106.336.133 |
| 9/7/2024 | 87,88 | 87,30 | -0,66% | 86,53 | 88,05 | 87,44 | 87,00 | 87,30 | 3.778 | 103.847.081 |
| 8/7/2024 | 86,50 | 87,88 | +1,60% | 86,01 | 88,68 | 87,99 | 87,85 | 87,88 | 6.759 | 381.953.322 |
| 5/7/2024 | 86,28 | 86,50 | +0,48% | 85,91 | 86,60 | 86,27 | 86,09 | 86,50 | 4.111 | 118.746.795 |
| 4/7/2024 | 85,70 | 86,09 | +0,46% | 85,16 | 86,23 | 85,79 | 86,09 | 86,10 | 1.133 | 61.722.582 |
| 3/7/2024 | 85,52 | 85,70 | +0,21% | 84,11 | 86,28 | 85,56 | 85,70 | 85,81 | 4.180 | 178.790.085 |
| 2/7/2024 | 85,46 | 85,52 | +0,53% | 85,31 | 85,96 | 85,60 | 85,52 | 85,55 | 5.127 | 117.453.652 |
| 1/7/2024 | 86,00 | 85,07 | -2,22% | 85,04 | 86,68 | 85,68 | 85,07 | 85,29 | 7.817 | 228.763.885 |
| 28/6/2024 | 86,31 | 87,00 | +1,08% | 86,01 | 87,00 | 86,71 | 86,75 | 87,00 | 5.286 | 172.356.385 |
| 27/6/2024 | 85,75 | 86,07 | +0,43% | 85,75 | 86,68 | 86,30 | 86,30 | 86,51 | 7.405 | 241.163.753 |
| 26/6/2024 | 85,85 | 85,70 | +0,40% | 85,39 | 86,30 | 85,86 | 85,70 | 86,27 | 7.938 | 184.149.857 |
| 25/6/2024 | 85,11 | 85,36 | -0,16% | 85,11 | 85,89 | 85,32 | 85,36 | 85,71 | 9.349 | 237.105.001 |
| 24/6/2024 | 85,72 | 85,50 | -0,73% | 85,40 | 86,25 | 85,72 | 85,46 | 85,56 | 761 | 299.962.784 |
| 21/6/2024 | 85,94 | 86,13 | +0,22% | 85,07 | 86,27 | 85,73 | 85,74 | 86,13 | 45 | 248.093.680 |
| 20/6/2024 | 85,80 | 85,94 | +0,30% | 85,51 | 86,00 | 85,81 | 85,63 | 85,94 | 3.220 | 635.726.341 |
| 19/6/2024 | 85,69 | 85,68 | +0,09% | 85,65 | 85,99 | 85,74 | 85,68 | 85,82 | 4.754 | 160.927.306 |
| 18/6/2024 | 85,26 | 85,60 | +0,29% | 85,26 | 85,90 | 85,61 | 85,60 | 85,65 | 3.683 | 314.844.474 |
| 17/6/2024 | 85,47 | 85,35 | -0,14% | 85,20 | 85,75 | 85,45 | 85,35 | 85,65 | 4.227 | 211.089.542 |
| 14/6/2024 | 85,78 | 85,47 | -0,38% | 85,03 | 85,78 | 85,58 | 85,30 | 85,47 | 3.595 | 90.534.802 |
| 13/6/2024 | 85,47 | 85,80 | +0,35% | 84,28 | 85,97 | 85,41 | 85,69 | 85,80 | 3.277 | 162.881.315 |
| 12/6/2024 | 85,50 | 85,50 | -0,52% | 85,41 | 85,93 | 85,65 | 85,69 | 85,73 | 3.207 | 104.261.662 |
| 11/6/2024 | 85,65 | 85,95 | +0,35% | 85,16 | 86,00 | 85,77 | 85,61 | 85,95 | 2.913 | 152.677.130 |
| 10/6/2024 | 85,22 | 85,65 | +0,29% | 85,11 | 86,00 | 85,78 | 85,65 | 85,93 | 5.459 | 139.891.110 |
| 7/6/2024 | 86,32 | 85,40 | -1,07% | 85,00 | 86,70 | 85,37 | 85,40 | 85,41 | 8.961 | 551.952.309 |
| 6/6/2024 | 86,41 | 86,32 | -0,48% | 85,41 | 86,96 | 85,89 | 86,20 | 86,32 | 2.869 | 514.476.396 |
| 5/6/2024 | 87,38 | 86,74 | -0,70% | 86,00 | 87,80 | 86,41 | 86,52 | 86,74 | 4.483 | 523.917.262 |
| 4/6/2024 | 88,10 | 87,35 | -0,93% | 86,81 | 88,16 | 87,05 | 87,35 | 87,80 | 4.503 | 363.054.551 |
| 3/6/2024 | 88,30 | 88,17 | -1,14% | 87,80 | 88,32 | 88,18 | 88,17 | 88,18 | 2.215 | 91.479.121 |
| 31/5/2024 | 88,30 | 89,19 | +1,07% | 88,26 | 89,25 | 89,06 | 89,18 | 89,19 | 6.397 | 121.827.679 |
| 29/5/2024 | 88,41 | 88,25 | -0,17% | 88,00 | 89,10 | 88,19 | 88,20 | 88,25 | 6.830 | 204.550.079 |
| 28/5/2024 | 88,80 | 88,40 | -0,45% | 88,25 | 89,10 | 88,60 | 88,40 | 88,50 | 2.345 | 100.792.153 |
| 27/5/2024 | 89,49 | 88,80 | -1,18% | 88,70 | 89,66 | 89,05 | 88,80 | 88,92 | 6.356 | 189.134.337 |
| 24/5/2024 | 89,35 | 89,86 | +0,59% | 89,35 | 89,94 | 89,69 | 89,48 | 89,86 | 6.651 | 172.586.692 |
| 23/5/2024 | 89,16 | 89,33 | +0,43% | 89,16 | 90,00 | 89,81 | 89,25 | 89,33 | 5.286 | 220.184.012 |
| 22/5/2024 | 89,73 | 88,95 | -0,85% | 88,95 | 90,10 | 89,87 | 88,78 | 88,95 | 4.735 | 125.558.985 |
| 21/5/2024 | 89,97 | 89,71 | -0,16% | 89,56 | 90,24 | 89,96 | 89,71 | 89,89 | 4.075 | 214.126.189 |
| 20/5/2024 | 89,00 | 89,85 | +0,98% | 88,52 | 90,30 | 89,57 | 89,85 | 89,89 | 4.760 | 265.030.493 |
| 17/5/2024 | 88,38 | 88,98 | +0,68% | 88,05 | 89,43 | 88,90 | 88,98 | 88,99 | 8.187 | 160.859.376 |
| 16/5/2024 | 87,98 | 88,38 | +0,71% | 87,76 | 88,97 | 88,53 | 88,24 | 88,38 | 2.335 | 169.519.018 |
| 15/5/2024 | 87,55 | 87,76 | +0,24% | 87,37 | 87,96 | 87,67 | 87,76 | 87,87 | 2.644 | 129.422.022 |
| 14/5/2024 | 88,00 | 87,55 | -0,28% | 87,50 | 88,35 | 87,72 | 87,51 | 87,55 | 2.120 | 95.264.933 |
| 13/5/2024 | 87,82 | 87,80 | -0,02% | 87,75 | 88,39 | 87,87 | 87,80 | 87,92 | 2.784 | 321.804.843 |
| 10/5/2024 | 87,20 | 87,82 | +0,72% | 87,20 | 88,00 | 87,80 | 87,80 | 87,82 | 7.239 | 127.805.574 |
| 9/5/2024 | 87,32 | 87,19 | -0,03% | 87,19 | 87,82 | 87,45 | 87,19 | 87,29 | 9.743 | 247.107.575 |
| 8/5/2024 | 87,57 | 87,22 | -0,40% | 87,22 | 87,95 | 87,70 | 87,22 | 87,84 | 2.451 | 133.568.025 |
| 7/5/2024 | 87,50 | 87,57 | +0,08% | 87,32 | 87,75 | 87,49 | 87,57 | 87,65 | 2.396 | 94.460.842 |
| 6/5/2024 | 87,60 | 87,50 | +0,02% | 87,48 | 88,40 | 87,84 | 87,48 | 87,50 | 3.755 | 272.248.947 |