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.
XPML11 - FII XP MALLS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 97,80 | 97,50 | -0,49% | 96,21 | 97,98 | 97,27 | 97,50 | 97,85 | 29.860 | 1.615.211.628 |
| 30/1/2025 | 96,20 | 97,98 | +1,85% | 96,04 | 97,98 | 97,01 | 97,60 | 97,98 | 18.750 | 1.167.132.548 |
| 29/1/2025 | 96,01 | 96,20 | +0,29% | 95,66 | 96,49 | 96,09 | 95,90 | 96,20 | 11.726 | 922.874.296 |
| 28/1/2025 | 96,15 | 95,92 | -0,24% | 95,57 | 96,46 | 96,01 | 95,90 | 95,92 | 16.192 | 909.869.345 |
| 27/1/2025 | 95,51 | 96,15 | +1,20% | 95,01 | 96,40 | 95,66 | 96,14 | 96,15 | 20.129 | 1.290.348.475 |
| 24/1/2025 | 96,00 | 95,01 | -0,59% | 94,90 | 96,78 | 95,44 | 95,01 | 95,08 | 22.527 | 1.288.940.222 |
| 23/1/2025 | 95,59 | 95,57 | -0,02% | 95,17 | 96,68 | 95,83 | 95,28 | 95,57 | 17.932 | 983.585.705 |
| 22/1/2025 | 95,40 | 95,59 | +0,46% | 95,20 | 95,70 | 95,48 | 95,55 | 95,59 | 12.996 | 1.043.321.969 |
| 21/1/2025 | 96,27 | 95,15 | -0,94% | 94,85 | 96,95 | 95,44 | 95,15 | 95,45 | 23.356 | 1.245.176.928 |
| 20/1/2025 | 95,06 | 96,05 | -0,01% | 94,95 | 96,84 | 95,80 | 96,00 | 96,05 | 20.752 | 1.418.648.521 |
| 17/1/2025 | 98,64 | 96,06 | -3,32% | 95,60 | 98,64 | 96,58 | 96,06 | 96,09 | 25.342 | 2.916.623.232 |
| 16/1/2025 | 98,81 | 99,36 | +0,57% | 98,81 | 99,65 | 99,29 | 99,30 | 99,36 | 17.914 | 1.025.396.362 |
| 15/1/2025 | 98,37 | 98,80 | +0,44% | 98,37 | 99,50 | 99,04 | 98,75 | 98,80 | 21.199 | 1.270.869.521 |
| 14/1/2025 | 97,85 | 98,37 | +0,53% | 97,50 | 98,85 | 98,24 | 98,22 | 98,37 | 20.180 | 1.115.029.689 |
| 13/1/2025 | 98,19 | 97,85 | -0,35% | 97,57 | 98,44 | 97,85 | 97,85 | 97,88 | 15.476 | 1.100.923.140 |
| 10/1/2025 | 97,07 | 98,19 | +1,21% | 97,07 | 98,44 | 97,88 | 98,10 | 98,19 | 21.775 | 1.165.416.809 |
| 9/1/2025 | 97,43 | 97,02 | +0,02% | 96,85 | 98,31 | 97,26 | 97,02 | 97,16 | 17.028 | 1.021.514.476 |
| 8/1/2025 | 98,75 | 97,00 | -1,52% | 97,00 | 99,40 | 98,07 | 97,00 | 97,10 | 21.517 | 1.236.504.557 |
| 7/1/2025 | 98,73 | 98,50 | -0,23% | 98,18 | 99,73 | 98,83 | 98,50 | 98,55 | 19.734 | 1.098.904.877 |
| 6/1/2025 | 98,53 | 98,73 | +1,02% | 97,73 | 99,20 | 98,36 | 98,32 | 98,73 | 19.209 | 1.243.329.294 |
| 3/1/2025 | 98,45 | 97,73 | -0,73% | 96,96 | 99,84 | 97,95 | 97,70 | 97,73 | 23.552 | 1.563.338.930 |
| 2/1/2025 | 98,64 | 98,45 | +0,80% | 97,00 | 99,91 | 98,15 | 98,36 | 98,45 | 31.035 | 1.636.510.173 |
| 30/12/2024 | 100,19 | 97,67 | -1,71% | 97,67 | 101,18 | 99,50 | 97,67 | 99,33 | 19.122 | 1.554.299.532 |
| 27/12/2024 | 99,72 | 99,37 | +0,65% | 99,37 | 101,76 | 100,17 | 99,37 | 99,90 | 24.582 | 1.510.224.805 |
| 26/12/2024 | 98,47 | 98,73 | +1,26% | 97,61 | 100,49 | 99,45 | 98,73 | 99,45 | 30.242 | 1.795.631.627 |
| 23/12/2024 | 96,11 | 97,50 | +2,45% | 96,11 | 99,00 | 98,14 | 97,42 | 97,50 | 30.694 | 1.922.966.020 |
| 20/12/2024 | 92,72 | 95,17 | +3,10% | 92,72 | 97,80 | 95,25 | 95,17 | 95,85 | 33.507 | 2.101.990.812 |
| 19/12/2024 | 92,81 | 92,31 | -0,54% | 91,09 | 93,99 | 92,09 | 92,30 | 92,35 | 36.750 | 2.258.311.108 |
| 18/12/2024 | 95,07 | 92,81 | -2,26% | 92,00 | 95,60 | 93,82 | 92,80 | 92,81 | 30.535 | 2.105.444.510 |
| 17/12/2024 | 96,63 | 94,96 | -2,49% | 94,69 | 96,63 | 95,31 | 94,96 | 94,97 | 26.191 | 1.773.272.477 |
| 16/12/2024 | 97,81 | 97,38 | -0,28% | 97,01 | 98,98 | 97,82 | 97,30 | 97,38 | 25.628 | 1.628.298.003 |
| 13/12/2024 | 97,11 | 97,65 | +0,74% | 96,93 | 99,50 | 98,57 | 97,65 | 97,98 | 28.241 | 1.607.367.103 |
| 12/12/2024 | 96,00 | 96,93 | +0,92% | 95,61 | 97,76 | 96,89 | 96,91 | 96,93 | 31.135 | 1.869.669.513 |
| 11/12/2024 | 95,79 | 96,05 | +0,58% | 95,54 | 97,39 | 96,04 | 95,95 | 96,05 | 23.757 | 1.281.549.496 |
| 10/12/2024 | 97,32 | 95,50 | -1,16% | 95,15 | 98,33 | 96,23 | 95,50 | 96,20 | 26.872 | 1.533.149.953 |
| 9/12/2024 | 97,70 | 96,62 | -0,31% | 96,00 | 99,83 | 98,32 | 96,61 | 96,62 | 36.464 | 1.937.917.045 |
| 6/12/2024 | 91,20 | 96,92 | +6,27% | 90,32 | 98,00 | 95,63 | 96,91 | 97,05 | 41.235 | 3.182.800.739 |
| 5/12/2024 | 94,05 | 91,20 | -3,03% | 90,90 | 94,18 | 92,14 | 91,20 | 91,22 | 35.129 | 2.864.190.683 |
| 4/12/2024 | 97,16 | 94,05 | -3,12% | 93,56 | 97,82 | 95,15 | 94,05 | 94,33 | 30.960 | 2.320.297.837 |
| 3/12/2024 | 98,73 | 97,08 | -1,94% | 97,00 | 98,73 | 97,55 | 97,07 | 97,08 | 30.650 | 1.926.701.300 |
| 2/12/2024 | 101,24 | 99,00 | -1,50% | 98,50 | 101,24 | 99,69 | 99,00 | 99,01 | 36.805 | 2.066.702.631 |
| 29/11/2024 | 100,41 | 100,51 | +0,26% | 99,65 | 100,64 | 100,12 | 100,50 | 100,51 | 31.480 | 1.824.032.945 |
| 28/11/2024 | 101,67 | 100,25 | -1,72% | 100,13 | 102,08 | 100,99 | 100,25 | 100,39 | 30.621 | 1.687.657.027 |
| 27/11/2024 | 102,93 | 102,00 | -0,78% | 101,80 | 103,32 | 102,67 | 101,96 | 102,00 | 24.761 | 1.495.675.120 |
| 26/11/2024 | 103,00 | 102,80 | +0,04% | 102,76 | 103,50 | 103,07 | 102,80 | 103,15 | 20.105 | 1.429.927.278 |
| 25/11/2024 | 103,61 | 102,76 | -0,71% | 102,67 | 103,99 | 103,09 | 102,75 | 102,76 | 34.741 | 1.857.941.712 |
| 22/11/2024 | 103,70 | 103,50 | -0,14% | 103,35 | 104,18 | 103,71 | 103,50 | 103,60 | 25.634 | 1.258.482.742 |
| 21/11/2024 | 103,55 | 103,65 | +0,10% | 103,04 | 104,38 | 103,77 | 103,60 | 103,90 | 30.895 | 1.591.899.406 |
| 19/11/2024 | 103,49 | 103,55 | +0,25% | 103,30 | 103,70 | 103,51 | 103,55 | 103,65 | 13.417 | 933.801.431 |
| 18/11/2024 | 103,39 | 103,29 | -0,68% | 102,90 | 103,74 | 103,22 | 103,29 | 103,30 | 22.874 | 1.381.283.727 |
| 14/11/2024 | 103,27 | 104,00 | +0,71% | 103,27 | 104,41 | 103,91 | 104,00 | 104,06 | 18.913 | 1.213.189.230 |
| 13/11/2024 | 103,10 | 103,27 | +0,27% | 102,99 | 103,63 | 103,16 | 102,99 | 103,27 | 19.119 | 1.120.088.443 |
| 12/11/2024 | 103,85 | 102,99 | -0,73% | 102,85 | 104,24 | 103,54 | 102,99 | 103,00 | 18.529 | 1.393.052.016 |
| 11/11/2024 | 104,30 | 103,75 | -0,37% | 103,50 | 104,44 | 103,84 | 103,75 | 103,85 | 17.051 | 1.407.720.745 |
| 8/11/2024 | 103,00 | 104,14 | +1,10% | 102,90 | 104,50 | 103,58 | 104,14 | 104,20 | 21.826 | 1.400.818.837 |
| 7/11/2024 | 103,19 | 103,01 | -0,17% | 103,00 | 103,94 | 103,32 | 103,01 | 103,20 | 16.719 | 1.140.247.980 |
| 6/11/2024 | 103,19 | 103,19 | -0,32% | 102,90 | 103,49 | 103,17 | 103,08 | 103,19 | 16.319 | 1.128.987.338 |
| 5/11/2024 | 103,60 | 103,52 | +0,06% | 103,00 | 103,98 | 103,36 | 103,52 | 103,54 | 17.119 | 1.097.187.429 |
| 4/11/2024 | 103,51 | 103,46 | +0,05% | 103,11 | 104,00 | 103,62 | 103,46 | 103,60 | 27.331 | 1.370.135.187 |
| 1/11/2024 | 103,39 | 103,41 | -0,28% | 103,01 | 103,90 | 103,38 | 103,41 | 103,50 | 39.283 | 1.936.994.802 |
| 31/10/2024 | 103,94 | 103,70 | -0,21% | 103,25 | 104,35 | 103,70 | 103,70 | 103,75 | 19.747 | 1.214.113.058 |
| 30/10/2024 | 103,70 | 103,92 | +0,13% | 103,50 | 104,37 | 103,90 | 103,92 | 104,26 | 20.490 | 1.176.847.902 |
| 29/10/2024 | 103,82 | 103,78 | +0,25% | 103,36 | 104,94 | 103,85 | 103,75 | 103,78 | 19.222 | 1.331.275.526 |
| 28/10/2024 | 103,58 | 103,52 | +0,11% | 103,50 | 104,22 | 103,88 | 103,52 | 103,80 | 23.427 | 1.305.833.356 |
| 25/10/2024 | 103,20 | 103,41 | +0,40% | 103,06 | 103,95 | 103,45 | 103,39 | 103,41 | 22.662 | 1.217.369.257 |
| 24/10/2024 | 103,99 | 103,00 | -0,72% | 102,77 | 104,00 | 103,14 | 103,00 | 103,10 | 19.507 | 1.522.241.974 |
| 23/10/2024 | 104,51 | 103,75 | -0,73% | 103,24 | 104,98 | 103,87 | 103,57 | 103,75 | 19.570 | 1.524.541.793 |
| 22/10/2024 | 105,08 | 104,51 | -0,54% | 104,00 | 105,22 | 104,47 | 104,51 | 104,90 | 18.773 | 1.526.014.828 |
| 21/10/2024 | 106,00 | 105,08 | -1,43% | 105,01 | 106,08 | 105,44 | 105,07 | 105,08 | 20.624 | 1.379.435.318 |
| 18/10/2024 | 106,29 | 106,60 | +0,54% | 106,21 | 106,97 | 106,75 | 106,60 | 106,61 | 20.396 | 1.224.002.856 |
| 17/10/2024 | 105,95 | 106,03 | +0,12% | 105,88 | 106,66 | 106,15 | 106,03 | 106,20 | 18.916 | 1.220.730.767 |
| 16/10/2024 | 106,10 | 105,90 | +0,09% | 105,86 | 106,78 | 106,21 | 105,88 | 105,90 | 24.327 | 1.274.241.898 |
| 15/10/2024 | 106,01 | 105,81 | +0,01% | 105,70 | 106,47 | 106,10 | 105,81 | 106,00 | 17.639 | 1.314.081.708 |
| 14/10/2024 | 105,22 | 105,80 | +0,67% | 105,21 | 106,50 | 106,07 | 105,80 | 105,99 | 16.892 | 1.146.504.059 |
| 11/10/2024 | 105,10 | 105,10 | -0,03% | 104,81 | 105,87 | 105,25 | 105,10 | 105,21 | 25.814 | 1.674.857.457 |
| 10/10/2024 | 106,20 | 105,13 | -0,91% | 104,90 | 106,49 | 105,36 | 105,12 | 105,13 | 19.736 | 2.045.723.611 |
| 9/10/2024 | 107,55 | 106,10 | -1,16% | 105,30 | 107,77 | 106,57 | 106,10 | 106,26 | 20.638 | 1.898.209.007 |
| 8/10/2024 | 108,00 | 107,35 | -0,46% | 107,22 | 108,32 | 107,86 | 107,31 | 107,35 | 19.878 | 1.201.118.070 |
| 7/10/2024 | 107,89 | 107,85 | +0,19% | 107,65 | 108,25 | 107,91 | 107,85 | 107,94 | 20.584 | 1.048.250.061 |
| 4/10/2024 | 106,67 | 107,65 | +0,89% | 106,65 | 108,00 | 107,53 | 107,65 | 107,88 | 22.943 | 1.215.254.394 |
| 3/10/2024 | 107,15 | 106,70 | -0,22% | 106,22 | 107,19 | 106,81 | 106,68 | 106,70 | 16.349 | 1.180.964.000 |
| 2/10/2024 | 107,25 | 106,93 | -0,16% | 106,90 | 107,57 | 107,06 | 106,93 | 107,48 | 25.027 | 1.853.980.255 |
| 1/10/2024 | 107,70 | 107,10 | -0,31% | 106,91 | 108,00 | 107,33 | 107,10 | 107,23 | 37.851 | 1.699.153.948 |
| 30/9/2024 | 108,00 | 107,43 | -0,16% | 107,31 | 108,39 | 107,82 | 107,43 | 107,90 | 21.432 | 2.095.561.980 |
| 26/9/2024 | 107,49 | 107,60 | +0,14% | 106,95 | 107,95 | 107,41 | 107,59 | 107,60 | 26.808 | 1.596.202.593 |
| 25/9/2024 | 108,29 | 107,45 | -0,70% | 106,71 | 108,55 | 107,66 | 107,40 | 107,45 | 31.870 | 2.162.875.018 |
| 24/9/2024 | 108,63 | 108,21 | +0,07% | 108,12 | 109,12 | 108,56 | 108,21 | 108,38 | 24.762 | 1.538.136.394 |
| 23/9/2024 | 108,41 | 108,13 | +1,06% | 107,53 | 108,95 | 108,30 | 108,13 | 108,17 | 26.080 | 1.906.394.369 |
| 20/9/2024 | 110,19 | 107,00 | -2,64% | 107,00 | 111,89 | 108,11 | 107,00 | 107,78 | 32.134 | 6.277.384.600 |
| 19/9/2024 | 111,10 | 109,90 | -1,83% | 109,81 | 111,41 | 110,65 | 109,89 | 109,90 | 21.084 | 1.360.913.903 |
| 18/9/2024 | 112,00 | 111,95 | +0,03% | 111,87 | 112,14 | 111,98 | 111,94 | 111,95 | 15.171 | 1.157.348.851 |
| 17/9/2024 | 112,20 | 111,92 | -0,07% | 111,92 | 112,31 | 112,01 | 111,92 | 111,95 | 25.991 | 1.783.038.095 |
| 16/9/2024 | 112,00 | 112,00 | 0,00% | 111,80 | 112,47 | 112,04 | 112,00 | 112,05 | 27.119 | 1.584.174.876 |
| 13/9/2024 | 112,11 | 112,00 | -0,10% | 111,90 | 112,44 | 112,07 | 112,00 | 112,01 | 23.433 | 1.860.314.293 |
| 12/9/2024 | 112,31 | 112,11 | -0,10% | 111,96 | 112,50 | 112,13 | 112,10 | 112,11 | 10.976 | 1.055.660.474 |
| 11/9/2024 | 112,63 | 112,22 | -0,09% | 112,10 | 112,65 | 112,34 | 112,20 | 112,22 | 11.876 | 943.781.552 |
| 10/9/2024 | 112,50 | 112,32 | -0,16% | 112,07 | 112,65 | 112,43 | 112,32 | 112,33 | 14.941 | 1.509.600.244 |
| 9/9/2024 | 112,40 | 112,50 | +0,08% | 112,16 | 112,63 | 112,46 | 112,44 | 112,50 | 17.920 | 1.583.559.106 |
| 6/9/2024 | 112,25 | 112,41 | +0,32% | 112,16 | 112,50 | 112,34 | 112,41 | 112,46 | 14.926 | 1.131.269.473 |
| 5/9/2024 | 112,26 | 112,05 | -0,04% | 112,03 | 112,31 | 112,08 | 112,05 | 112,08 | 15.545 | 1.203.446.095 |
| 4/9/2024 | 112,20 | 112,09 | +0,05% | 112,03 | 112,33 | 112,13 | 112,09 | 112,11 | 10.948 | 1.121.707.449 |
| 3/9/2024 | 112,20 | 112,03 | +0,03% | 111,95 | 112,49 | 112,07 | 112,02 | 112,03 | 18.493 | 1.314.210.569 |
| 2/9/2024 | 112,46 | 112,00 | 0,00% | 111,90 | 112,79 | 112,28 | 112,00 | 112,08 | 26.856 | 1.440.253.338 |
| 30/8/2024 | 111,89 | 112,00 | +0,27% | 111,87 | 112,08 | 111,97 | 111,99 | 112,00 | 18.129 | 1.081.643.974 |
| 29/8/2024 | 112,17 | 111,70 | -0,34% | 111,64 | 112,45 | 111,89 | 111,70 | 111,88 | 24.298 | 1.238.431.204 |
| 28/8/2024 | 112,12 | 112,08 | +0,03% | 111,92 | 112,43 | 112,12 | 112,08 | 112,27 | 15.280 | 973.716.768 |
| 27/8/2024 | 112,26 | 112,05 | -0,06% | 111,92 | 112,49 | 112,18 | 112,04 | 112,08 | 15.651 | 1.070.840.038 |
| 26/8/2024 | 111,66 | 112,12 | +0,41% | 111,60 | 112,50 | 112,18 | 112,09 | 112,20 | 27.040 | 1.747.697.913 |
| 23/8/2024 | 111,73 | 111,66 | +0,07% | 111,41 | 111,90 | 111,72 | 111,65 | 111,78 | 13.408 | 1.274.023.434 |
| 22/8/2024 | 111,44 | 111,58 | +0,13% | 111,26 | 111,79 | 111,51 | 111,58 | 111,59 | 9.789 | 991.720.307 |
| 21/8/2024 | 111,36 | 111,44 | +0,07% | 111,13 | 111,58 | 111,38 | 111,43 | 111,44 | 17.381 | 1.204.198.487 |
| 20/8/2024 | 111,50 | 111,36 | -0,04% | 111,02 | 111,66 | 111,26 | 111,29 | 111,36 | 16.727 | 1.540.081.950 |
| 19/8/2024 | 112,05 | 111,41 | -1,38% | 110,70 | 112,57 | 111,80 | 111,40 | 111,41 | 21.019 | 2.180.063.576 |
| 16/8/2024 | 113,21 | 112,97 | +0,02% | 112,90 | 113,46 | 113,00 | 112,96 | 113,00 | 6.740 | 1.922.960.952 |
| 15/8/2024 | 112,99 | 112,95 | -0,04% | 112,81 | 113,31 | 112,99 | 112,95 | 113,04 | 4.126 | 1.054.837.451 |
| 14/8/2024 | 112,97 | 112,99 | +0,27% | 112,62 | 112,99 | 112,83 | 112,96 | 112,99 | 3.234 | 1.091.606.573 |
| 13/8/2024 | 112,80 | 112,69 | -0,02% | 112,63 | 112,96 | 112,70 | 112,69 | 112,71 | 3.207 | 1.003.959.486 |
| 12/8/2024 | 112,99 | 112,71 | +0,05% | 112,68 | 112,99 | 112,81 | 112,71 | 112,75 | 5.594 | 1.169.360.661 |
| 9/8/2024 | 112,89 | 112,65 | -0,08% | 112,44 | 113,48 | 112,75 | 112,65 | 112,97 | 5.225 | 2.091.000.081 |
| 8/8/2024 | 112,78 | 112,74 | -0,04% | 112,61 | 113,78 | 113,07 | 112,74 | 112,98 | 6.445 | 1.374.772.926 |
| 7/8/2024 | 112,20 | 112,78 | +0,70% | 112,01 | 112,78 | 112,49 | 112,70 | 112,78 | 3.013 | 1.184.175.891 |
| 6/8/2024 | 112,55 | 112,00 | -0,28% | 111,71 | 112,74 | 112,04 | 111,97 | 112,00 | 5.931 | 832.216.339 |
| 5/8/2024 | 112,24 | 112,32 | -0,38% | 111,36 | 112,54 | 111,99 | 112,32 | 112,35 | 3.943 | 1.108.532.793 |
| 2/8/2024 | 112,28 | 112,75 | +0,67% | 112,15 | 113,39 | 112,81 | 112,70 | 112,75 | 5.246 | 1.378.228.725 |
| 1/8/2024 | 111,75 | 112,00 | +0,37% | 111,70 | 113,00 | 112,43 | 112,00 | 112,40 | 1.335 | 1.072.674.410 |
| 31/7/2024 | 111,50 | 111,59 | +0,17% | 111,16 | 112,03 | 111,55 | 111,59 | 111,64 | 6.675 | 910.391.033 |
| 30/7/2024 | 111,06 | 111,40 | +0,51% | 110,92 | 111,66 | 111,29 | 111,39 | 111,40 | 1.470 | 1.334.625.561 |
| 29/7/2024 | 112,51 | 110,83 | -1,38% | 110,83 | 112,73 | 111,49 | 110,83 | 111,04 | 6.613 | 1.932.483.193 |
| 26/7/2024 | 112,47 | 112,38 | +0,10% | 112,16 | 112,67 | 112,48 | 112,38 | 112,46 | 967 | 962.922.137 |
| 25/7/2024 | 112,55 | 112,27 | -0,33% | 112,13 | 112,79 | 112,32 | 112,27 | 112,29 | 1.942 | 1.227.421.135 |
| 24/7/2024 | 112,55 | 112,64 | +0,20% | 112,11 | 112,80 | 112,43 | 112,40 | 112,64 | 7.809 | 1.013.627.318 |
| 23/7/2024 | 112,94 | 112,41 | -0,47% | 112,16 | 113,15 | 112,61 | 112,41 | 112,49 | 4.153 | 1.226.918.575 |
| 22/7/2024 | 113,15 | 112,94 | -0,05% | 112,61 | 113,50 | 113,18 | 112,94 | 112,98 | 6.241 | 1.208.705.384 |
| 19/7/2024 | 112,99 | 113,00 | -0,37% | 112,61 | 113,38 | 112,95 | 112,99 | 113,00 | 3.500 | 836.045.798 |
| 18/7/2024 | 113,88 | 113,42 | -0,16% | 113,13 | 113,90 | 113,47 | 113,42 | 113,48 | 2.533 | 1.040.734.474 |
| 17/7/2024 | 114,01 | 113,60 | -0,36% | 113,06 | 114,16 | 113,46 | 113,53 | 113,60 | 457 | 2.109.566.316 |
| 16/7/2024 | 114,07 | 114,01 | +0,03% | 113,85 | 114,17 | 114,02 | 114,01 | 114,04 | 1.699 | 956.564.630 |
| 15/7/2024 | 113,90 | 113,98 | +0,07% | 113,69 | 114,16 | 113,93 | 113,98 | 114,00 | 3.699 | 1.189.238.100 |
| 12/7/2024 | 114,08 | 113,90 | +0,04% | 113,69 | 114,08 | 113,87 | 113,89 | 113,90 | 3.321 | 1.110.844.011 |
| 11/7/2024 | 113,83 | 113,85 | +0,14% | 113,53 | 114,08 | 113,86 | 113,85 | 113,87 | 1.227 | 1.603.555.746 |
| 10/7/2024 | 113,73 | 113,69 | +0,17% | 113,21 | 114,08 | 113,76 | 113,69 | 113,70 | 8.719 | 1.292.138.998 |
| 9/7/2024 | 113,70 | 113,50 | +0,15% | 113,00 | 113,89 | 113,37 | 113,50 | 113,57 | 1.528 | 745.193.013 |
| 8/7/2024 | 113,95 | 113,33 | -0,57% | 113,11 | 113,99 | 113,83 | 113,33 | 113,65 | 4.230 | 1.675.413.013 |
| 5/7/2024 | 113,00 | 113,98 | +0,87% | 112,98 | 113,98 | 113,85 | 113,91 | 113,98 | 86 | 1.206.386.691 |
| 4/7/2024 | 110,66 | 113,00 | +2,05% | 110,39 | 113,00 | 112,46 | 112,90 | 113,00 | 3.529 | 2.539.547.736 |
| 3/7/2024 | 110,35 | 110,73 | +0,62% | 109,77 | 111,43 | 110,50 | 110,73 | 110,74 | 4.457 | 1.793.287.652 |
| 2/7/2024 | 111,82 | 110,05 | -1,58% | 109,40 | 111,98 | 110,53 | 110,05 | 110,41 | 8.036 | 1.859.717.003 |
| 1/7/2024 | 112,75 | 111,82 | -0,82% | 110,99 | 112,78 | 111,61 | 111,82 | 111,90 | 9.296 | 1.698.721.975 |
| 28/6/2024 | 112,00 | 112,75 | +0,67% | 111,91 | 112,95 | 112,45 | 112,73 | 112,75 | 5.960 | 1.431.032.216 |
| 27/6/2024 | 111,46 | 112,00 | +0,75% | 111,10 | 112,50 | 111,86 | 112,00 | 112,03 | 7.572 | 1.016.238.842 |
| 26/6/2024 | 111,70 | 111,17 | -0,42% | 111,04 | 112,34 | 111,66 | 111,16 | 111,47 | 7.372 | 1.277.752.732 |
| 25/6/2024 | 112,40 | 111,64 | -0,76% | 111,38 | 112,45 | 111,92 | 111,64 | 111,89 | 628 | 1.223.201.745 |
| 24/6/2024 | 112,15 | 112,49 | -1,32% | 112,01 | 113,00 | 112,35 | 112,32 | 112,49 | 551 | 1.722.209.621 |
| 21/6/2024 | 109,76 | 114,00 | +3,86% | 109,76 | 114,00 | 113,03 | 113,10 | 114,00 | 3.124 | 4.183.344.467 |
| 20/6/2024 | 110,00 | 109,76 | -0,15% | 109,31 | 110,60 | 109,96 | 109,75 | 109,76 | 9.002 | 2.206.586.155 |
| 19/6/2024 | 109,28 | 109,92 | -0,16% | 109,28 | 110,35 | 109,86 | 109,92 | 110,10 | 7.480 | 1.214.261.499 |
| 18/6/2024 | 110,48 | 110,10 | +0,02% | 109,70 | 111,00 | 109,97 | 110,10 | 110,20 | 5.364 | 2.423.259.500 |
| 17/6/2024 | 110,85 | 110,08 | -0,70% | 109,88 | 111,50 | 110,42 | 110,06 | 110,08 | 7.790 | 1.862.982.439 |
| 14/6/2024 | 109,20 | 110,86 | +1,64% | 109,10 | 111,31 | 110,47 | 110,80 | 110,86 | 7.517 | 1.439.898.850 |
| 13/6/2024 | 111,10 | 109,07 | -1,82% | 109,01 | 111,39 | 109,43 | 109,07 | 109,25 | 1.339 | 2.481.138.011 |
| 12/6/2024 | 112,14 | 111,09 | -0,94% | 111,03 | 112,60 | 111,33 | 111,09 | 109,81 | 6.834 | 1.511.556.158 |
| 11/6/2024 | 112,70 | 112,14 | -0,26% | 111,93 | 113,00 | 112,34 | 112,14 | 112,24 | 4.710 | 1.014.238.952 |
| 10/6/2024 | 113,15 | 112,43 | -0,64% | 112,36 | 113,50 | 112,63 | 112,43 | 112,55 | 5.506 | 2.178.872.483 |
| 7/6/2024 | 113,40 | 113,15 | -0,12% | 112,86 | 113,87 | 113,35 | 113,10 | 113,15 | 114 | 1.826.420.649 |
| 6/6/2024 | 113,30 | 113,29 | +0,18% | 113,09 | 113,65 | 113,23 | 113,25 | 113,29 | 5.171 | 2.086.896.714 |
| 5/6/2024 | 113,97 | 113,09 | -0,77% | 112,89 | 113,99 | 113,13 | 113,09 | 113,12 | 1.790 | 2.376.403.322 |
| 4/6/2024 | 114,35 | 113,97 | -0,03% | 113,50 | 114,73 | 113,99 | 113,90 | 113,97 | 9.998 | 1.138.270.079 |
| 3/6/2024 | 113,93 | 114,00 | +0,11% | 113,87 | 114,49 | 114,16 | 113,95 | 114,00 | 9.718 | 1.055.758.541 |
| 31/5/2024 | 114,06 | 113,87 | -0,04% | 113,80 | 114,34 | 113,99 | 113,87 | 113,94 | 5.218 | 1.198.909.568 |
| 29/5/2024 | 113,88 | 113,91 | +0,10% | 113,50 | 114,47 | 113,99 | 113,91 | 114,00 | 1.139 | 1.714.478.947 |
| 28/5/2024 | 114,72 | 113,80 | -0,80% | 113,30 | 114,99 | 114,24 | 113,80 | 113,88 | 866 | 1.781.998.498 |
| 27/5/2024 | 115,65 | 114,72 | -0,80% | 114,55 | 115,80 | 114,98 | 114,72 | 114,76 | 6.785 | 2.528.326.436 |
| 24/5/2024 | 115,38 | 115,65 | +0,23% | 115,08 | 115,97 | 115,65 | 115,63 | 115,65 | 9.710 | 1.158.048.094 |
| 23/5/2024 | 115,46 | 115,38 | +0,09% | 115,01 | 115,55 | 115,19 | 115,35 | 115,38 | 7.181 | 1.171.404.525 |
| 22/5/2024 | 115,95 | 115,28 | -0,61% | 115,21 | 115,98 | 115,54 | 115,28 | 115,37 | 4.648 | 3.225.478.641 |
| 21/5/2024 | 116,15 | 115,99 | -0,22% | 115,95 | 116,29 | 116,14 | 115,99 | 116,00 | 2.044 | 893.422.549 |
| 20/5/2024 | 116,30 | 116,24 | -0,84% | 116,01 | 116,93 | 116,22 | 116,23 | 116,24 | 3.777 | 1.067.716.780 |
| 17/5/2024 | 117,12 | 117,22 | +0,09% | 117,00 | 117,40 | 117,20 | 117,21 | 117,22 | 6.919 | 1.847.382.612 |
| 16/5/2024 | 116,30 | 117,12 | +0,88% | 116,30 | 117,17 | 116,94 | 117,12 | 117,13 | 1.851 | 1.278.186.111 |
| 15/5/2024 | 116,14 | 116,10 | +0,09% | 115,87 | 116,55 | 116,04 | 116,10 | 116,48 | 7.848 | 1.230.529.017 |
| 14/5/2024 | 116,50 | 115,99 | -0,22% | 115,73 | 116,79 | 116,00 | 115,98 | 115,99 | 4.637 | 2.959.249.435 |
| 13/5/2024 | 116,69 | 116,25 | -0,38% | 116,10 | 116,70 | 116,30 | 116,20 | 116,25 | 7.919 | 1.171.291.592 |
| 10/5/2024 | 116,85 | 116,69 | +0,15% | 116,55 | 116,99 | 116,75 | 116,68 | 116,69 | 1.198 | 1.447.636.549 |
| 9/5/2024 | 117,05 | 116,52 | -0,45% | 116,50 | 117,08 | 116,84 | 116,52 | 116,70 | 5.460 | 1.141.360.232 |
| 8/5/2024 | 117,00 | 117,05 | +0,21% | 116,81 | 117,14 | 117,01 | 117,03 | 117,05 | 5.355 | 887.931.846 |
| 7/5/2024 | 116,92 | 116,81 | +0,01% | 116,75 | 117,18 | 116,98 | 116,81 | 116,99 | 7.362 | 954.474.127 |
| 6/5/2024 | 116,24 | 116,80 | +0,53% | 116,21 | 117,00 | 116,73 | 116,80 | 116,86 | 7.975 | 833.793.184 |
| 3/5/2024 | 116,32 | 116,18 | +0,16% | 115,90 | 116,77 | 116,08 | 116,17 | 116,18 | 4.195 | 1.927.003.154 |
| 2/5/2024 | 116,40 | 116,00 | -0,27% | 115,98 | 118,50 | 117,05 | 115,99 | 116,00 | 4.051 | 2.878.192.439 |
| 30/4/2024 | 116,19 | 116,31 | +0,26% | 116,02 | 116,50 | 116,24 | 116,30 | 116,31 | 5.087 | 1.214.717.342 |
| 29/4/2024 | 115,91 | 116,01 | +0,09% | 115,57 | 116,09 | 115,96 | 116,01 | 116,08 | 8.174 | 1.091.237.497 |
| 26/4/2024 | 115,62 | 115,90 | +0,34% | 115,62 | 116,02 | 115,91 | 115,90 | 115,98 | 7.410 | 1.807.197.778 |
| 25/4/2024 | 115,74 | 115,51 | -0,34% | 115,49 | 116,15 | 115,77 | 115,51 | 115,89 | 824 | 2.235.405.443 |
| 24/4/2024 | 115,82 | 115,90 | +0,08% | 115,39 | 115,95 | 115,74 | 115,88 | 115,90 | 6.975 | 5.782.447.260 |
| 23/4/2024 | 115,97 | 115,81 | -0,14% | 115,75 | 116,05 | 115,92 | 115,81 | 115,83 | 2.903 | 1.002.646.919 |
| 22/4/2024 | 115,87 | 115,97 | +0,16% | 115,70 | 115,97 | 115,85 | 115,83 | 115,97 | 5.499 | 1.564.073.315 |
| 19/4/2024 | 114,98 | 115,79 | -0,09% | 114,70 | 115,79 | 115,33 | 115,42 | 115,79 | 7.111 | 1.418.063.305 |
| 18/4/2024 | 115,89 | 115,90 | +0,17% | 115,59 | 116,17 | 115,87 | 115,88 | 115,90 | 7.154 | 1.591.241.609 |
| 17/4/2024 | 116,03 | 115,70 | -0,17% | 115,50 | 116,21 | 115,88 | 115,70 | 115,79 | 6.804 | 1.403.485.016 |
| 16/4/2024 | 116,05 | 115,90 | -0,08% | 115,85 | 116,20 | 115,92 | 115,90 | 115,91 | 3.106 | 1.822.330.257 |
| 15/4/2024 | 116,02 | 115,99 | -0,03% | 115,75 | 116,24 | 115,96 | 115,98 | 115,99 | 4.355 | 3.829.479.063 |
| 12/4/2024 | 116,44 | 116,02 | -0,24% | 115,90 | 116,79 | 116,11 | 116,02 | 116,05 | 7.969 | 2.588.234.015 |
| 11/4/2024 | 116,56 | 116,30 | -0,17% | 116,24 | 116,70 | 116,37 | 116,29 | 116,39 | 8.766 | 963.452.443 |
| 10/4/2024 | 116,78 | 116,50 | -0,23% | 116,33 | 116,98 | 116,59 | 116,40 | 116,50 | 4.192 | 1.167.393.624 |
| 9/4/2024 | 116,88 | 116,77 | -0,03% | 116,55 | 117,00 | 116,72 | 116,76 | 116,77 | 3.231 | 996.570.499 |
| 8/4/2024 | 116,88 | 116,80 | 0,00% | 116,64 | 117,00 | 116,76 | 116,79 | 116,80 | 9.033 | 974.524.435 |
| 5/4/2024 | 116,92 | 116,80 | -0,08% | 116,50 | 117,09 | 116,79 | 116,70 | 116,81 | 719 | 1.295.675.156 |
| 4/4/2024 | 117,01 | 116,89 | -0,11% | 116,71 | 117,02 | 116,84 | 116,88 | 116,89 | 5.615 | 925.455.306 |
| 3/4/2024 | 116,99 | 117,02 | +0,12% | 116,65 | 117,18 | 116,93 | 117,00 | 117,02 | 80 | 933.769.187 |
| 2/4/2024 | 116,89 | 116,88 | +0,27% | 116,63 | 117,19 | 116,79 | 116,86 | 116,88 | 9.257 | 862.839.392 |
| 1/4/2024 | 116,25 | 116,56 | +0,28% | 116,24 | 117,90 | 116,96 | 116,56 | 116,59 | 9.992 | 2.014.040.695 |
| 28/3/2024 | 116,13 | 116,24 | +0,29% | 115,97 | 116,30 | 116,14 | 116,23 | 116,24 | 2.030 | 1.764.347.822 |
| 27/3/2024 | 116,11 | 115,90 | -0,17% | 115,85 | 116,29 | 116,08 | 115,90 | 115,95 | 5.525 | 2.193.267.218 |
| 26/3/2024 | 116,17 | 116,10 | -0,06% | 116,01 | 116,28 | 116,20 | 116,09 | 116,10 | 1.958 | 881.349.731 |
| 25/3/2024 | 116,09 | 116,17 | +0,15% | 116,04 | 116,40 | 116,17 | 116,17 | 116,19 | 7.227 | 971.196.386 |
| 22/3/2024 | 116,35 | 116,00 | -0,12% | 115,96 | 116,58 | 116,21 | 115,99 | 116,00 | 9.734 | 1.168.837.573 |
| 21/3/2024 | 116,00 | 116,14 | -0,05% | 115,91 | 116,40 | 116,12 | 116,13 | 116,14 | 3.136 | 1.399.521.639 |
| 20/3/2024 | 116,47 | 116,20 | +0,01% | 116,00 | 116,89 | 116,29 | 116,19 | 116,20 | 2.702 | 1.115.793.630 |
| 19/3/2024 | 116,89 | 116,19 | -1,36% | 115,95 | 117,49 | 116,55 | 116,15 | 116,19 | 2.629 | 1.454.380.218 |
| 18/3/2024 | 117,69 | 117,79 | -0,42% | 117,10 | 118,09 | 117,85 | 117,79 | 117,83 | 5.042 | 1.045.779.549 |
| 15/3/2024 | 117,50 | 118,29 | +0,79% | 116,97 | 118,29 | 117,94 | 117,30 | 118,29 | 3.519 | 1.725.325.176 |
| 14/3/2024 | 118,29 | 117,36 | -0,71% | 116,93 | 118,48 | 117,55 | 117,35 | 117,36 | 1.597 | 1.302.803.024 |
| 13/3/2024 | 118,29 | 118,20 | -0,08% | 117,90 | 118,56 | 118,25 | 118,20 | 118,29 | 1.255 | 845.617.744 |
| 12/3/2024 | 118,23 | 118,29 | +0,06% | 118,10 | 118,49 | 118,25 | 118,22 | 118,29 | 3.194 | 965.542.650 |
| 11/3/2024 | 118,48 | 118,22 | -0,23% | 118,00 | 118,50 | 118,24 | 118,18 | 118,22 | 2.015 | 894.082.179 |
| 8/3/2024 | 118,09 | 118,49 | +0,34% | 118,09 | 118,63 | 118,51 | 0,00 | 0,00 | 3.946 | 1.066.371.022 |
| 7/3/2024 | 117,85 | 118,09 | +0,20% | 117,84 | 118,21 | 117,97 | 117,95 | 118,09 | 5.040 | 838.498.592 |
| 6/3/2024 | 118,16 | 117,85 | -0,26% | 117,05 | 118,36 | 117,81 | 117,84 | 117,85 | 4.391 | 1.171.708.221 |
| 5/3/2024 | 118,40 | 118,16 | -0,20% | 118,00 | 118,62 | 118,42 | 118,12 | 118,16 | 1.794 | 909.637.514 |
| 4/3/2024 | 118,30 | 118,40 | +0,08% | 118,30 | 118,60 | 118,52 | 118,38 | 118,40 | 3.654 | 923.833.895 |
| 1/3/2024 | 118,18 | 118,30 | +0,10% | 117,28 | 118,40 | 117,93 | 118,20 | 118,30 | 4.595 | 1.461.990.662 |
| 29/2/2024 | 117,28 | 118,18 | +0,84% | 117,28 | 118,24 | 117,94 | 118,07 | 118,18 | 5.860 | 1.060.412.004 |
| 28/2/2024 | 118,25 | 117,20 | -0,89% | 117,04 | 118,60 | 117,97 | 117,17 | 117,20 | 7.142 | 1.263.410.143 |
| 27/2/2024 | 118,21 | 118,25 | +0,03% | 117,88 | 118,49 | 118,31 | 118,25 | 118,30 | 5.732 | 933.861.075 |
| 26/2/2024 | 118,25 | 118,21 | -0,02% | 117,66 | 118,68 | 118,27 | 118,21 | 118,23 | 3.495 | 958.693.717 |
| 23/2/2024 | 117,87 | 118,23 | +0,31% | 117,87 | 118,43 | 118,19 | 0,00 | 0,00 | 7.016 | 872.697.373 |
| 22/2/2024 | 117,40 | 117,87 | +0,40% | 117,31 | 117,89 | 117,55 | 117,86 | 117,87 | 9.444 | 923.335.681 |
| 21/2/2024 | 117,50 | 117,40 | -0,09% | 117,15 | 117,69 | 117,40 | 117,38 | 117,40 | 244 | 931.141.318 |
| 20/2/2024 | 117,72 | 117,50 | -0,20% | 117,39 | 117,90 | 117,64 | 117,46 | 117,50 | 1.904 | 967.410.368 |
| 19/2/2024 | 117,50 | 117,73 | -0,80% | 117,01 | 118,29 | 117,59 | 117,70 | 117,73 | 6.493 | 1.158.637.511 |
| 16/2/2024 | 118,71 | 118,68 | -0,02% | 118,60 | 118,99 | 118,85 | 118,68 | 118,97 | 8.095 | 1.216.529.155 |
| 15/2/2024 | 118,28 | 118,70 | +0,59% | 118,16 | 119,10 | 118,71 | 118,70 | 118,82 | 7.514 | 1.143.169.170 |
| 14/2/2024 | 118,30 | 118,00 | -0,25% | 117,99 | 118,69 | 118,40 | 118,00 | 118,50 | 1.514 | 756.575.804 |
| 9/2/2024 | 117,90 | 118,30 | +0,60% | 117,59 | 118,79 | 118,07 | 0,00 | 0,00 | 4.009 | 1.116.696.289 |
| 8/2/2024 | 117,38 | 117,60 | +0,19% | 116,23 | 118,19 | 117,52 | 117,59 | 117,60 | 9.741 | 1.006.352.023 |
| 7/2/2024 | 117,87 | 117,38 | -0,42% | 116,90 | 118,08 | 117,59 | 117,34 | 117,39 | 7.646 | 1.087.432.047 |
| 6/2/2024 | 117,58 | 117,87 | +0,25% | 117,58 | 118,14 | 117,89 | 117,71 | 117,87 | 1.728 | 1.359.981.968 |
| 5/2/2024 | 118,38 | 117,58 | -0,68% | 117,21 | 118,79 | 117,98 | 117,50 | 117,58 | 2.205 | 1.157.672.426 |
| 2/2/2024 | 117,23 | 118,38 | +1,18% | 117,02 | 118,59 | 117,54 | 118,38 | 118,39 | 9.688 | 1.697.156.684 |