Cotação atual, histórico e gráfico do papel: JPSA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JPSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/07/2021	0,12%	0,04	33,71	33,48	33,17	34,15	11M	1.771
02/07/2021	1,60%	0,53	33,67	33,44	33,11	34,01	10M	2.216
01/07/2021	-1,75%	-0,59	33,14	33,70	32,91	33,78	12M	2.762
30/06/2021	2,37%	0,78	33,73	32,48	32,18	33,73	10M	2.070
29/06/2021	-4,69%	-1,62	32,95	34,55	32,72	34,55	25M	3.459
28/06/2021	-0,26%	-0,09	34,57	34,66	33,57	35,23	14M	1.753
25/06/2021	-2,48%	-0,88	34,66	35,60	34,31	35,60	9M	1.417
24/06/2021	-0,36%	-0,13	35,54	35,99	35,38	35,99	9M	1.739
23/06/2021	0,62%	0,22	35,67	35,28	35,07	35,67	7M	989
22/06/2021	0,48%	0,17	35,45	35,28	34,47	35,61	16M	2.276
21/06/2021	-0,59%	-0,21	35,28	35,69	34,98	35,69	7M	1.455
18/06/2021	3,32%	1,14	35,49	34,57	34,06	35,49	10M	1.085
17/06/2021	-1,63%	-0,57	34,35	34,91	34,06	35,17	7M	1.175
16/06/2021	-1,02%	-0,36	34,92	35,31	34,65	35,46	7M	1.501
15/06/2021	-1,62%	-0,58	35,28	35,99	35,28	35,99	13M	2.777
14/06/2021	4,37%	1,50	35,86	34,42	34,31	35,86	14M	2.283
11/06/2021	-2,66%	-0,94	34,36	35,22	33,92	35,22	9M	2.034
10/06/2021	0,86%	0,30	35,30	35,00	34,20	35,49	21M	4.028
09/06/2021	-2,26%	-0,81	35,00	35,50	34,55	36,00	46M	5.055
08/06/2021	12,22%	3,90	35,81	36,38	34,60	37,20	101M	12.104
07/06/2021	2,18%	0,68	31,91	31,30	30,57	32,49	32M	4.168
04/06/2021	6,48%	1,90	31,23	29,13	28,92	31,23	16M	2.992
02/06/2021	0,45%	0,13	29,33	29,30	29,10	29,89	13M	2.547
01/06/2021	-1,85%	-0,55	29,20	29,77	29,20	30,11	14M	2.470
31/05/2021	-0,50%	-0,15	29,75	30,00	29,37	30,40	19M	2.837
28/05/2021	1,80%	0,53	29,90	29,37	28,77	29,90	11M	1.767
27/05/2021	0,55%	0,16	29,37	29,04	28,78	29,37	10M	1.296
26/05/2021	1,04%	0,30	29,21	28,97	28,68	29,21	9M	1.340
25/05/2021	0,38%	0,11	28,91	29,00	28,73	29,33	6M	1.145
24/05/2021	-2,54%	-0,75	28,80	29,54	28,44	29,60	9M	1.735
21/05/2021	0,44%	0,13	29,55	29,44	28,84	29,55	7M	1.017
20/05/2021	1,83%	0,53	29,42	29,16	28,84	30,00	15M	2.705
19/05/2021	-0,72%	-0,21	28,89	28,50	28,11	29,20	12M	2.677
18/05/2021	-2,77%	-0,83	29,10	29,98	29,00	30,38	12M	2.417
17/05/2021	1,32%	0,39	29,93	29,95	28,95	29,95	6M	1.095
14/05/2021	2,75%	0,79	29,54	29,07	28,77	29,54	10M	1.423
13/05/2021	1,88%	0,53	28,75	28,06	27,91	28,75	6M	1.034
12/05/2021	-4,14%	-1,22	28,22	29,36	27,96	29,36	6M	1.082
11/05/2021	0,24%	0,07	29,44	29,32	28,58	29,44	6M	1.220
10/05/2021	-2,00%	-0,60	29,37	29,96	29,28	29,96	9M	1.638
07/05/2021	6,65%	1,87	29,97	28,18	27,91	29,97	15M	2.576
06/05/2021	1,48%	0,41	28,10	27,51	27,41	28,10	4M	624
05/05/2021	1,47%	0,40	27,69	27,29	27,21	27,90	5M	1.181
04/05/2021	-1,41%	-0,39	27,29	27,68	27,28	27,79	3M	750
03/05/2021	3,21%	0,86	27,68	27,10	26,56	27,81	6M	1.266
30/04/2021	1,13%	0,30	26,82	26,98	26,27	26,98	7M	1.137
29/04/2021	-2,18%	-0,59	26,52	27,14	26,23	27,23	7M	1.513
28/04/2021	-1,24%	-0,34	27,11	27,64	26,81	27,64	6M	1.190
27/04/2021	-2,45%	-0,69	27,45	28,00	27,43	28,14	4M	822
26/04/2021	1,48%	0,41	28,14	28,00	27,85	28,37	6M	1.323
23/04/2021	2,06%	0,56	27,73	27,18	27,12	28,00	7M	1.394
22/04/2021	-2,89%	-0,81	27,17	27,98	27,15	28,12	6M	1.383
20/04/2021	-0,85%	-0,24	27,98	28,30	27,53	28,32	7M	1.427
19/04/2021	2,58%	0,71	28,22	27,86	27,86	28,65	20M	3.949
16/04/2021	1,29%	0,35	27,51	27,16	27,13	27,51	9M	1.628
15/04/2021	1,49%	0,40	27,16	26,75	26,61	27,53	10M	2.151
14/04/2021	-2,05%	-0,56	26,76	27,73	26,76	28,00	12M	2.184
13/04/2021	3,48%	0,92	27,32	26,40	25,98	27,57	16M	2.684
12/04/2021	-0,90%	-0,24	26,40	26,67	26,11	26,77	8M	1.380
09/04/2021	2,50%	0,65	26,64	25,99	25,63	26,67	7M	1.268
08/04/2021	0,85%	0,22	25,99	25,94	25,60	26,21	6M	1.130
07/04/2021	-2,46%	-0,65	25,77	26,50	25,67	26,65	7M	1.646
06/04/2021	-1,82%	-0,49	26,42	26,91	26,21	26,93	11M	2.599
05/04/2021	1,70%	0,45	26,91	26,65	26,30	27,03	7M	1.596
01/04/2021	-0,82%	-0,22	26,46	26,80	26,08	26,90	8M	1.646
31/03/2021	0,30%	0,08	26,68	26,71	26,18	26,73	8M	1.407
30/03/2021	4,72%	1,20	26,60	25,43	25,20	26,76	8M	1.676
29/03/2021	-1,24%	-0,32	25,40	25,94	25,08	25,94	7M	1.784
26/03/2021	-1,38%	-0,36	25,72	26,08	25,41	26,08	8M	2.041
25/03/2021	4,19%	1,05	26,08	25,03	24,44	26,22	10M	2.566
24/03/2021	0,44%	0,11	25,03	25,38	25,00	26,03	15M	2.446
23/03/2021	0,89%	0,22	24,92	24,70	24,18	25,32	6M	1.220
22/03/2021	-1,16%	-0,29	24,70	24,98	24,55	25,48	8M	1.486
19/03/2021	4,91%	1,17	24,99	23,82	23,53	25,00	5M	922
18/03/2021	-1,69%	-0,41	23,82	24,24	23,28	24,24	4M	790
17/03/2021	0,75%	0,18	24,23	23,89	23,76	24,42	4M	1.022
16/03/2021	-3,68%	-0,92	24,05	24,68	23,95	24,99	3M	678
15/03/2021	1,50%	0,37	24,97	24,60	24,20	24,97	5M	1.034
12/03/2021	1,65%	0,40	24,60	23,92	23,71	24,63	3M	573
11/03/2021	7,32%	1,65	24,20	22,72	22,72	24,20	5M	909
10/03/2021	1,21%	0,27	22,55	22,55	21,85	22,84	2M	533
09/03/2021	0,50%	0,11	22,28	22,18	21,95	22,41	3M	620
08/03/2021	-6,61%	-1,57	22,17	23,60	22,07	23,60	7M	1.440
05/03/2021	5,51%	1,24	23,74	22,62	22,13	23,81	7M	1.202
04/03/2021	4,02%	0,87	22,50	21,94	21,59	22,64	6M	1.645
03/03/2021	-0,37%	-0,08	21,63	21,71	20,78	21,83	3M	891
02/03/2021	0,88%	0,19	21,71	21,40	20,35	22,08	7M	2.176
01/03/2021	-2,23%	-0,49	21,52	22,68	21,39	22,68	5M	1.489
26/02/2021	-3,25%	-0,74	22,01	22,78	21,56	22,78	5M	1.271
25/02/2021	0,40%	0,09	22,75	22,66	22,35	23,09	4M	727
24/02/2021	0,18%	0,04	22,66	22,89	22,46	22,96	3M	820
23/02/2021	-0,83%	-0,19	22,62	22,74	22,45	23,09	3M	771
22/02/2021	-2,19%	-0,51	22,81	23,14	22,33	23,31	4M	1.184
19/02/2021	-0,85%	-0,20	23,32	23,50	23,26	23,71	4M	673
18/02/2021	-1,26%	-0,30	23,52	23,95	23,41	23,95	4M	824
17/02/2021	-3,41%	-0,84	23,82	24,66	23,74	24,66	3M	764
12/02/2021	0,20%	0,05	24,66	24,38	23,92	24,66	2M	423
11/02/2021	0,65%	0,16	24,61	24,72	24,46	25,36	5M	1.474
10/02/2021	-2,82%	-0,71	24,45	25,44	24,05	25,44	5M	846
09/02/2021	-2,14%	-0,55	25,16	25,57	24,96	25,57	5M	1.151
08/02/2021	3,05%	0,76	25,71	25,05	24,81	25,71	6M	724
05/02/2021	-0,95%	-0,24	24,95	25,46	24,95	25,46	3M	643
04/02/2021	0,28%	0,07	25,19	25,14	24,94	25,47	6M	989
03/02/2021	1,70%	0,42	25,12	24,72	24,71	25,41	9M	1.552
02/02/2021	0,41%	0,10	24,70	24,87	24,64	25,27	4M	940
01/02/2021	1,11%	0,27	24,60	24,54	24,02	24,70	8M	1.808
29/01/2021	-2,37%	-0,59	24,33	24,80	24,11	25,03	4M	797
28/01/2021	6,31%	1,48	24,92	23,53	23,28	24,92	7M	1.779
27/01/2021	-0,26%	-0,06	23,44	23,49	23,11	23,80	3M	656
26/01/2021	1,82%	0,42	23,50	23,33	23,02	24,00	4M	1.180
22/01/2021	-0,43%	-0,10	23,08	23,05	22,62	23,13	7M	1.449
21/01/2021	-3,01%	-0,72	23,18	23,94	23,18	24,05	4M	1.140
20/01/2021	-2,09%	-0,51	23,90	24,42	23,90	24,47	4M	1.320
19/01/2021	-0,93%	-0,23	24,41	24,90	24,26	24,90	2M	349
18/01/2021	1,82%	0,44	24,64	24,26	24,26	25,01	4M	702
15/01/2021	-0,82%	-0,20	24,20	24,13	23,85	24,47	4M	1.034
14/01/2021	1,75%	0,42	24,40	23,95	23,95	24,66	2M	624
13/01/2021	-1,11%	-0,27	23,98	24,25	23,95	24,43	4M	1.132
12/01/2021	0,29%	0,07	24,25	24,19	23,86	24,46	4M	924
11/01/2021	-3,28%	-0,82	24,18	25,00	23,84	25,00	5M	1.346
08/01/2021	4,52%	1,08	25,00	23,93	23,93	25,10	8M	2.427
07/01/2021	-0,83%	-0,20	23,92	24,21	23,70	24,57	7M	1.781
06/01/2021	-2,86%	-0,71	24,12	24,73	24,12	24,73	6M	1.287
05/01/2021	-0,68%	-0,17	24,83	25,40	24,12	25,40	6M	1.478
04/01/2021	-4,91%	-1,29	25,00	26,30	24,93	26,38	10M	2.320
30/12/2020	2,86%	0,73	26,29	26,00	25,84	26,78	46M	7.581
29/12/2020	-0,78%	-0,20	25,56	25,92	25,56	26,19	7M	1.843
28/12/2020	0,66%	0,17	25,76	25,46	25,46	25,98	4M	793
23/12/2020	1,67%	0,42	25,59	25,21	25,18	25,75	5M	1.036
22/12/2020	-2,14%	-0,55	25,17	25,73	25,12	25,93	4M	793
21/12/2020	-3,67%	-0,98	25,72	25,66	24,82	25,98	10M	1.962
18/12/2020	0,72%	0,19	26,70	26,51	26,11	26,86	6M	1.030
17/12/2020	-1,12%	-0,30	26,51	26,95	26,51	27,13	6M	1.379
16/12/2020	0,41%	0,11	26,81	26,78	26,33	26,95	3M	809
15/12/2020	-0,34%	-0,09	26,70	27,08	26,57	27,14	4M	918
14/12/2020	1,75%	0,46	26,79	26,15	26,15	27,26	6M	1.546
11/12/2020	-0,94%	-0,25	26,33	26,54	26,11	26,70	9M	1.465
10/12/2020	0,68%	0,18	26,58	26,49	25,80	26,70	6M	1.411
09/12/2020	2,44%	0,63	26,40	26,04	25,74	26,40	7M	1.767
08/12/2020	-0,46%	-0,12	25,77	25,90	25,59	26,41	8M	2.018
07/12/2020	-0,99%	-0,26	25,89	26,10	25,89	26,52	6M	1.493
04/12/2020	-1,32%	-0,35	26,15	26,56	25,75	26,65	9M	1.819
03/12/2020	4,74%	1,20	26,50	25,30	25,26	26,50	11M	3.022
02/12/2020	1,57%	0,39	25,30	25,01	24,86	25,49	5M	913
01/12/2020	3,19%	0,77	24,91	24,54	24,35	25,25	11M	1.766
30/11/2020	-1,55%	-0,38	24,14	24,53	23,93	24,90	11M	1.931
27/11/2020	-0,12%	-0,03	24,52	24,61	24,46	24,85	14M	1.862
26/11/2020	-0,97%	-0,24	24,55	24,84	24,34	24,86	4M	1.237
25/11/2020	2,82%	0,68	24,79	24,11	24,11	24,86	6M	1.670
24/11/2020	5,15%	1,18	24,11	23,20	23,06	24,43	14M	2.207
23/11/2020	1,10%	0,25	22,93	22,90	22,68	23,08	8M	2.013
20/11/2020	-3,04%	-0,71	22,68	23,15	22,68	23,44	6M	1.229
19/11/2020	0,21%	0,05	23,39	23,17	22,57	23,39	7M	1.413
18/11/2020	-3,07%	-0,74	23,34	24,08	23,14	24,16	6M	1.748
17/11/2020	1,82%	0,43	24,08	23,65	23,20	24,13	3M	715
16/11/2020	-0,84%	-0,20	23,65	24,06	23,34	24,23	5M	1.216
13/11/2020	2,14%	0,50	23,85	23,29	23,07	23,85	8M	1.437
12/11/2020	-4,69%	-1,15	23,35	23,93	23,21	24,47	5M	1.064
11/11/2020	-1,05%	-0,26	24,50	24,51	23,71	24,90	5M	1.081
10/11/2020	-2,86%	-0,73	24,76	25,07	24,70	25,43	7M	1.582
09/11/2020	9,87%	2,29	25,49	24,40	24,14	25,49	12M	2.455
06/11/2020	5,74%	1,26	23,20	21,94	21,41	23,20	5M	939
05/11/2020	3,44%	0,73	21,94	21,32	21,32	22,35	4M	1.097
04/11/2020	4,69%	0,95	21,21	20,50	20,42	21,21	2M	562
03/11/2020	-3,48%	-0,73	20,26	21,10	20,26	21,33	4M	982
30/10/2020	-1,46%	-0,31	20,99	21,27	20,04	21,27	17M	3.028
29/10/2020	3,50%	0,72	21,30	20,62	19,73	21,30	6M	1.105
28/10/2020	-5,51%	-1,20	20,58	21,54	20,41	21,55	5M	1.233
27/10/2020	-2,51%	-0,56	21,78	22,34	21,66	22,38	4M	900
26/10/2020	-2,62%	-0,60	22,34	22,94	21,97	22,96	3M	958
23/10/2020	-0,69%	-0,16	22,94	23,33	22,72	23,33	4M	814
22/10/2020	-2,90%	-0,69	23,10	23,59	23,00	23,60	5M	977
21/10/2020	4,53%	1,03	23,79	22,77	22,61	23,79	8M	1.491
20/10/2020	1,38%	0,31	22,76	22,68	22,20	22,78	5M	1.061
19/10/2020	1,35%	0,30	22,45	22,17	22,15	23,01	5M	974
16/10/2020	0,68%	0,15	22,15	22,04	21,55	22,15	3M	504
15/10/2020	0,69%	0,15	22,00	21,84	21,58	22,10	3M	944
14/10/2020	-0,46%	-0,10	21,85	22,17	21,55	22,30	3M	696
13/10/2020	-2,01%	-0,45	21,95	22,50	21,80	22,62	4M	999
09/10/2020	0,49%	0,11	22,40	22,34	21,99	22,61	3M	601
08/10/2020	2,25%	0,49	22,29	21,81	21,67	22,29	2M	442
07/10/2020	-0,41%	-0,09	21,80	21,89	21,40	22,08	2M	503
06/10/2020	2,72%	0,58	21,89	21,35	21,35	22,15	3M	572
05/10/2020	0,47%	0,10	21,31	21,84	20,88	21,84	3M	859
02/10/2020	-3,77%	-0,83	21,21	21,99	20,92	21,99	9M	1.701
01/10/2020	5,20%	1,09	22,04	20,98	20,66	22,04	5M	1.044
30/09/2020	3,92%	0,79	20,95	20,32	20,20	20,95	7M	2.154
29/09/2020	-2,09%	-0,43	20,16	20,83	20,16	20,99	3M	708
28/09/2020	-3,33%	-0,71	20,59	21,75	20,59	21,86	3M	918
25/09/2020	-0,93%	-0,20	21,30	21,60	21,16	21,63	4M	1.031
24/09/2020	-1,19%	-0,26	21,50	21,70	21,43	22,05	5M	1.148
23/09/2020	-1,09%	-0,24	21,76	22,35	21,56	22,35	5M	1.123
22/09/2020	0,14%	0,03	22,00	22,00	21,31	22,22	5M	1.354
21/09/2020	-2,49%	-0,56	21,97	22,35	21,47	22,35	7M	1.617
18/09/2020	-3,51%	-0,82	22,53	23,62	22,53	23,62	4M	805
17/09/2020	-2,71%	-0,65	23,35	23,75	23,31	23,91	4M	1.129
16/09/2020	2,13%	0,50	24,00	23,79	23,42	24,28	15M	1.438
15/09/2020	0,38%	0,09	23,50	23,73	23,21	23,88	3M	664
14/09/2020	4,42%	0,99	23,41	22,74	22,50	23,57	6M	1.474
11/09/2020	-3,15%	-0,73	22,42	23,40	22,31	23,40	9M	2.315
10/09/2020	-2,69%	-0,64	23,15	23,83	23,01	23,89	5M	1.146
09/09/2020	-0,67%	-0,16	23,79	24,00	23,56	24,48	4M	1.234
08/09/2020	-0,21%	-0,05	23,95	24,00	23,55	24,28	23M	3.862
04/09/2020	0,84%	0,20	24,00	23,78	22,90	24,00	6M	1.016
03/09/2020	-1,24%	-0,30	23,80	24,18	23,17	24,60	6M	1.395
02/09/2020	1,22%	0,29	24,10	24,07	23,67	24,14	5M	648
01/09/2020	-0,79%	-0,19	23,81	23,54	23,54	24,50	6M	1.446
31/08/2020	-0,41%	-0,10	24,00	24,10	23,18	24,11	5M	993
28/08/2020	2,99%	0,70	24,10	23,42	23,30	24,10	5M	604
27/08/2020	-0,85%	-0,20	23,40	24,24	23,29	24,24	2M	520
26/08/2020	-1,05%	-0,25	23,60	23,99	23,10	24,03	4M	960
25/08/2020	-0,54%	-0,13	23,85	24,11	23,75	24,29	3M	619
24/08/2020	-0,87%	-0,21	23,98	24,33	23,83	24,65	3M	744
21/08/2020	0,79%	0,19	24,19	24,14	23,95	24,49	5M	1.363
20/08/2020	1,14%	0,27	24,00	23,51	23,08	24,17	10M	1.642
19/08/2020	-1,37%	-0,33	23,73	24,20	23,48	24,28	3M	742
18/08/2020	1,86%	0,44	24,06	24,02	23,73	24,47	5M	1.149
17/08/2020	-5,52%	-1,38	23,62	25,15	23,51	25,15	5M	1.075
14/08/2020	3,52%	0,85	25,00	24,40	23,90	25,07	6M	610
13/08/2020	-5,29%	-1,35	24,15	25,53	24,15	25,68	5M	966
12/08/2020	-0,78%	-0,20	25,50	25,70	25,04	26,08	6M	846
11/08/2020	0,04%	0,01	25,70	25,73	25,57	26,11	5M	1.015
10/08/2020	-1,34%	-0,35	25,69	26,04	25,68	26,06	8M	1.514
07/08/2020	-1,18%	-0,31	26,04	26,35	25,76	26,70	7M	1.003
06/08/2020	2,73%	0,70	26,35	25,66	25,39	26,65	7M	1.248
05/08/2020	10,66%	2,47	25,65	23,51	23,51	25,65	6M	1.219
04/08/2020	-3,42%	-0,82	23,18	24,00	23,18	24,45	5M	1.183
03/08/2020	-3,88%	-0,97	24,00	24,97	24,00	24,97	4M	854
31/07/2020	0,04%	0,01	24,97	25,34	24,31	25,34	5M	819
30/07/2020	1,59%	0,39	24,96	24,50	24,20	24,96	3M	582
29/07/2020	-1,09%	-0,27	24,57	24,87	24,57	24,95	3M	631
28/07/2020	3,67%	0,88	24,84	23,97	23,68	24,84	6M	950
27/07/2020	-3,58%	-0,89	23,96	24,86	23,94	24,95	6M	1.403
24/07/2020	3,03%	0,73	24,85	24,11	23,42	24,85	7M	938
23/07/2020	-4,48%	-1,13	24,12	25,35	24,12	25,76	6M	1.019
22/07/2020	-5,18%	-1,38	25,25	26,63	25,25	26,65	6M	1.378
21/07/2020	2,19%	0,57	26,63	26,11	25,77	26,63	6M	1.233
20/07/2020	1,01%	0,26	26,06	25,75	25,40	26,06	4M	847
17/07/2020	3,08%	0,77	25,80	25,15	24,89	25,80	7M	738
16/07/2020	0,93%	0,23	25,03	24,70	24,65	25,03	4M	944
15/07/2020	-0,28%	-0,07	24,80	25,25	24,75	25,25	3M	653
14/07/2020	-1,43%	-0,36	24,87	25,23	24,63	25,23	4M	647
13/07/2020	0,32%	0,08	25,23	25,49	24,85	26,27	9M	1.392
10/07/2020	0,20%	0,05	25,15	25,30	25,00	25,49	6M	1.218
09/07/2020	2,41%	0,59	25,10	24,52	24,50	25,35	4M	792
08/07/2020	0,00%	0,00	24,51	24,54	24,47	25,44	7M	1.704
07/07/2020	-0,16%	-0,04	24,51	24,60	24,51	25,11	8M	1.956
06/07/2020	4,47%	1,05	24,55	24,00	23,87	24,55	6M	1.170
03/07/2020	2,62%	0,60	23,50	23,09	22,90	23,60	6M	1.214
02/07/2020	-0,74%	-0,17	22,90	23,70	22,74	23,95	6M	1.310
01/07/2020	0,48%	0,11	23,07	22,96	22,96	23,65	6M	936
30/06/2020	-0,78%	-0,18	22,96	23,15	22,95	23,71	5M	1.122
29/06/2020	3,30%	0,74	23,14	22,52	22,10	23,49	5M	1.453
26/06/2020	-5,68%	-1,35	22,40	23,84	22,40	23,86	5M	1.025
25/06/2020	1,63%	0,38	23,75	23,41	23,36	24,27	4M	1.111
24/06/2020	-5,38%	-1,33	23,37	24,70	23,37	24,85	6M	1.495
23/06/2020	-1,04%	-0,26	24,70	25,20	24,70	25,51	4M	920
22/06/2020	-2,12%	-0,54	24,96	25,80	24,96	25,87	7M	1.249
19/06/2020	4,77%	1,16	25,50	24,90	24,44	25,50	20M	2.034
18/06/2020	0,04%	0,01	24,34	24,33	23,90	24,93	6M	1.403
17/06/2020	-1,46%	-0,36	24,33	24,49	24,08	24,68	9M	1.723
16/06/2020	5,06%	1,19	24,69	24,32	23,71	24,69	11M	1.245
15/06/2020	-7,11%	-1,80	23,50	24,50	22,65	24,50	21M	3.920
12/06/2020	-0,35%	-0,09	25,30	23,87	23,50	25,30	12M	1.883
10/06/2020	-3,20%	-0,84	25,39	26,38	24,72	26,65	16M	1.501
09/06/2020	6,11%	1,51	26,23	24,50	24,02	26,23	5M	867
08/06/2020	0,90%	0,22	24,72	25,50	24,56	25,50	8M	1.419
05/06/2020	1,53%	0,37	24,50	24,61	24,22	25,50	11M	2.024
04/06/2020	-1,51%	-0,37	24,13	24,52	24,00	24,60	12M	2.325
03/06/2020	3,81%	0,90	24,50	23,89	23,61	24,50	19M	3.700
02/06/2020	2,83%	0,65	23,60	22,99	22,82	23,60	10M	2.642
01/06/2020	2,00%	0,45	22,95	22,50	22,10	23,49	12M	2.464
29/05/2020	3,69%	0,80	22,50	21,70	21,19	22,50	26M	2.306
28/05/2020	-2,69%	-0,60	21,70	22,13	21,60	22,20	7M	1.795
27/05/2020	1,09%	0,24	22,30	22,07	21,91	22,50	11M	1.782
26/05/2020	-2,17%	-0,49	22,06	22,99	21,88	22,99	8M	1.956
25/05/2020	1,03%	0,23	22,55	22,35	22,00	23,00	11M	1.750
22/05/2020	4,54%	0,97	22,32	21,35	20,81	22,32	15M	1.688
21/05/2020	2,40%	0,50	21,35	20,81	20,77	22,36	12M	2.604
20/05/2020	2,06%	0,42	20,85	20,40	20,32	21,48	6M	1.449
19/05/2020	2,15%	0,43	20,43	20,00	20,00	21,30	7M	1.801
18/05/2020	0,70%	0,14	20,00	19,96	19,55	20,30	13M	1.518
15/05/2020	3,55%	0,68	19,86	19,00	18,73	19,86	10M	955
14/05/2020	0,95%	0,18	19,18	18,65	18,21	19,45	4M	1.063
13/05/2020	1,66%	0,31	19,00	18,68	18,22	19,00	13M	2.738
12/05/2020	-0,95%	-0,18	18,69	18,87	18,57	19,17	11M	909
11/05/2020	-6,07%	-1,22	18,87	19,50	18,87	19,79	5M	1.378
08/05/2020	8,59%	1,59	20,09	18,70	18,61	20,09	10M	3.432
07/05/2020	-6,61%	-1,31	18,50	20,02	18,50	20,07	6M	1.786
06/05/2020	-3,88%	-0,80	19,81	20,89	19,61	20,90	5M	1.419
05/05/2020	-1,15%	-0,24	20,61	21,02	20,61	21,41	4M	1.142
04/05/2020	-7,13%	-1,60	20,85	21,99	20,84	21,99	6M	1.267
30/04/2020	-2,90%	-0,67	22,45	22,99	21,70	23,02	9M	1.369
29/04/2020	0,92%	0,21	23,12	23,01	22,82	23,50	5M	1.021
28/04/2020	0,70%	0,16	22,91	23,23	22,34	23,24	5M	1.117
27/04/2020	1,20%	0,27	22,75	22,39	21,92	23,00	5M	737
24/04/2020	-5,67%	-1,35	22,48	23,12	20,95	23,34	10M	1.247
23/04/2020	1,40%	0,33	23,83	23,92	23,15	25,30	6M	1.180
22/04/2020	5,38%	1,20	23,50	22,39	22,32	23,50	5M	1.142
20/04/2020	1,83%	0,40	22,30	20,95	20,95	22,50	7M	1.182
17/04/2020	5,24%	1,09	21,90	21,53	20,78	21,97	10M	1.233
16/04/2020	-0,95%	-0,20	20,81	21,05	20,66	21,53	5M	1.550
15/04/2020	-4,11%	-0,90	21,01	21,10	20,96	21,70	9M	1.219
14/04/2020	2,86%	0,61	21,91	21,41	21,41	21,91	9M	1.669
13/04/2020	-2,25%	-0,49	21,30	21,66	20,61	22,10	10M	2.133
09/04/2020	-3,16%	-0,71	21,79	22,50	21,13	22,50	10M	1.888
08/04/2020	2,93%	0,64	22,50	21,88	21,23	22,50	6M	961
07/04/2020	-4,87%	-1,12	21,86	23,03	21,80	23,80	20M	3.364
06/04/2020	19,07%	3,68	22,98	20,13	19,72	22,98	6M	1.160
03/04/2020	-1,03%	-0,20	19,30	18,84	17,63	19,30	5M	1.388
02/04/2020	-0,51%	-0,10	19,50	20,06	18,70	20,10	5M	1.127
01/04/2020	-4,25%	-0,87	19,60	19,65	18,72	19,68	6M	1.377
31/03/2020	-9,82%	-2,23	20,47	22,65	20,47	22,85	7M	1.532
30/03/2020	-4,58%	-1,09	22,70	23,50	22,62	23,50	4M	787
27/03/2020	-4,88%	-1,22	23,79	24,23	22,89	24,26	6M	1.173
26/03/2020	4,25%	1,02	25,01	23,80	23,07	25,99	7M	1.541
25/03/2020	14,18%	2,98	23,99	21,20	21,01	24,19	8M	1.443
24/03/2020	13,57%	2,51	21,01	19,04	18,82	22,17	7M	1.581
23/03/2020	-5,95%	-1,17	18,50	19,79	18,00	19,79	4M	1.089
20/03/2020	-10,55%	-2,32	19,67	22,50	19,67	23,46	25M	3.604
19/03/2020	10,67%	2,12	21,99	18,55	16,83	21,99	11M	2.423
18/03/2020	-12,74%	-2,90	19,87	21,00	17,37	21,30	8M	2.164
17/03/2020	3,50%	0,77	22,77	22,60	20,50	23,67	10M	2.009
16/03/2020	-22,78%	-6,49	22,00	25,05	22,00	25,08	11M	1.945
13/03/2020	11,77%	3,00	28,49	27,06	23,73	28,49	23M	3.461
12/03/2020	-14,41%	-4,29	25,49	25,89	22,48	26,00	14M	2.405
11/03/2020	-7,94%	-2,57	29,78	31,50	27,13	31,50	13M	2.284
10/03/2020	3,95%	1,23	32,35	31,97	30,12	32,45	10M	1.907
09/03/2020	-9,24%	-3,17	31,12	29,54	28,88	31,12	12M	1.994
06/03/2020	-0,03%	-0,01	34,29	33,94	32,50	34,29	18M	1.980
05/03/2020	-9,31%	-3,52	34,30	37,76	34,00	37,78	21M	2.255
04/03/2020	3,05%	1,12	37,82	37,50	36,91	37,99	9M	1.334
03/03/2020	-1,53%	-0,57	36,70	37,40	36,66	38,35	9M	1.388
02/03/2020	3,44%	1,24	37,27	36,03	36,03	37,44	9M	1.309
28/02/2020	-0,74%	-0,27	36,03	36,10	34,60	36,10	12M	1.548
27/02/2020	-6,37%	-2,47	36,30	38,28	35,94	38,28	19M	2.527
26/02/2020	-4,70%	-1,91	38,77	39,00	37,83	39,00	10M	1.636
21/02/2020	1,70%	0,68	40,68	39,88	39,36	40,68	8M	929
20/02/2020	-1,72%	-0,70	40,00	40,76	39,90	41,00	8M	822
19/02/2020	2,26%	0,90	40,70	39,91	39,91	40,94	7M	797
18/02/2020	-0,60%	-0,24	39,80	39,81	39,31	39,96	8M	866
17/02/2020	0,15%	0,06	40,04	39,98	39,74	40,35	6M	544
14/02/2020	0,71%	0,28	39,98	39,70	39,60	39,98	7M	526
13/02/2020	-0,45%	-0,18	39,70	39,67	39,25	39,82	6M	688
12/02/2020	-0,30%	-0,12	39,88	39,99	39,47	39,99	8M	823
11/02/2020	5,26%	2,00	40,00	38,08	38,04	40,00	8M	1.044
10/02/2020	-3,77%	-1,49	38,00	39,07	37,24	39,23	11M	1.194
07/02/2020	0,46%	0,18	39,49	39,64	38,78	39,79	6M	561
06/02/2020	-1,97%	-0,79	39,31	40,20	38,91	40,36	12M	1.016
05/02/2020	-0,50%	-0,20	40,10	40,37	40,10	40,60	5M	796
04/02/2020	2,05%	0,81	40,30	39,73	39,73	40,50	5M	778
03/02/2020	2,12%	0,82	39,49	38,51	38,29	39,82	5M	926
31/01/2020	-0,41%	-0,16	38,67	39,15	38,10	39,15	10M	885
30/01/2020	-1,04%	-0,41	38,83	38,07	37,86	39,13	10M	989
29/01/2020	0,10%	0,04	39,24	39,22	39,22	39,66	4M	700
28/01/2020	2,08%	0,80	39,20	38,14	38,12	39,28	6M	834
27/01/2020	-3,03%	-1,20	38,40	39,35	38,20	39,35	11M	1.426
24/01/2020	-1,61%	-0,65	39,60	40,33	39,32	40,35	17M	1.234
23/01/2020	0,37%	0,15	40,25	40,14	39,84	40,40	9M	1.021
22/01/2020	-0,50%	-0,20	40,10	40,39	40,10	40,69	7M	991
21/01/2020	-0,27%	-0,11	40,30	40,41	40,16	40,58	10M	1.415
20/01/2020	0,15%	0,06	40,41	40,56	40,05	40,70	4M	396
17/01/2020	0,62%	0,25	40,35	40,40	39,84	40,40	7M	890
16/01/2020	0,86%	0,34	40,10	39,91	39,57	40,29	7M	975
15/01/2020	-2,31%	-0,94	39,76	40,69	39,76	40,90	16M	1.338
14/01/2020	0,30%	0,12	40,70	40,81	40,70	41,33	9M	1.249
13/01/2020	1,58%	0,63	40,58	39,95	39,91	41,00	9M	988
10/01/2020	1,91%	0,75	39,95	39,30	39,21	39,95	11M	1.097
09/01/2020	0,26%	0,10	39,20	39,16	38,58	39,26	6M	879
08/01/2020	0,51%	0,20	39,10	38,72	38,09	39,10	8M	1.046
07/01/2020	1,01%	0,39	38,90	38,50	38,09	38,90	5M	453
06/01/2020	-0,64%	-0,25	38,51	38,32	37,81	38,51	7M	721
03/01/2020	1,15%	0,44	38,76	38,32	37,99	38,88	4M	640
02/01/2020	1,38%	0,52	38,32	38,20	37,95	38,90	5M	689
30/12/2019	0,88%	0,33	37,80	37,44	37,15	38,29	16M	1.325
27/12/2019	3,08%	1,12	37,47	36,40	36,04	37,47	12M	1.610
26/12/2019	-0,49%	-0,18	36,35	36,62	33,00	37,09	30M	2.288
23/12/2019	1,75%	0,63	36,53	36,07	35,95	36,53	12M	700
20/12/2019	0,28%	0,10	35,90	35,70	35,55	36,07	12M	669
19/12/2019	-0,36%	-0,13	35,80	35,84	35,60	36,67	10M	846
18/12/2019	1,24%	0,44	35,93	35,54	35,45	36,05	7M	932
17/12/2019	0,00%	0,00	35,49	35,60	35,06	35,60	7M	665
16/12/2019	0,54%	0,19	35,49	35,20	35,05	35,51	11M	1.091
13/12/2019	-0,56%	-0,20	35,30	35,79	34,90	35,79	10M	1.139
12/12/2019	1,52%	0,53	35,50	34,97	34,87	35,50	5M	719
11/12/2019	-0,09%	-0,03	34,97	35,03	34,90	35,34	8M	1.000
10/12/2019	0,40%	0,14	35,00	34,90	34,44	35,00	3M	456
09/12/2019	0,49%	0,17	34,86	34,87	34,37	34,90	3M	470
06/12/2019	1,23%	0,42	34,69	34,32	34,29	34,69	6M	388
05/12/2019	1,69%	0,57	34,27	33,73	33,46	34,38	2M	434
04/12/2019	1,35%	0,45	33,70	33,29	33,29	33,90	3M	495
03/12/2019	-0,15%	-0,05	33,25	33,47	33,11	33,59	5M	659
02/12/2019	3,03%	0,98	33,30	32,27	32,27	33,41	8M	1.090
29/11/2019	0,22%	0,07	32,32	32,24	32,24	32,68	11M	1.165
28/11/2019	1,10%	0,35	32,25	31,91	31,70	32,28	7M	796
27/11/2019	-0,19%	-0,06	31,90	31,96	31,47	31,96	10M	978
26/11/2019	-1,30%	-0,42	31,96	32,38	31,70	32,39	7M	624
25/11/2019	-0,22%	-0,07	32,38	32,46	32,15	32,54	11M	910
22/11/2019	0,78%	0,25	32,45	32,19	32,05	32,50	7M	730
21/11/2019	1,45%	0,46	32,20	31,67	31,53	32,20	14M	964
19/11/2019	-0,60%	-0,19	31,74	31,84	31,61	31,93	5M	518
18/11/2019	0,13%	0,04	31,93	31,95	31,56	31,97	7M	553
14/11/2019	2,90%	0,90	31,89	30,95	30,63	31,89	5M	653
13/11/2019	-0,39%	-0,12	30,99	31,10	30,38	31,10	5M	565
12/11/2019	-0,45%	-0,14	31,11	31,22	30,83	31,22	4M	422
11/11/2019	-0,73%	-0,23	31,25	31,67	31,05	31,67	8M	470
08/11/2019	-1,62%	-0,52	31,48	31,97	31,30	32,07	8M	511
07/11/2019	0,76%	0,24	32,00	31,56	31,50	32,15	8M	672
06/11/2019	1,15%	0,36	31,76	31,50	31,05	31,76	10M	723
05/11/2019	-2,48%	-0,80	31,40	32,16	31,40	32,29	7M	645
04/11/2019	0,03%	0,01	32,20	32,20	32,00	32,45	5M	720
01/11/2019	0,91%	0,29	32,19	32,00	31,82	32,29	9M	886
31/10/2019	1,30%	0,41	31,90	31,46	31,40	31,90	8M	819
30/10/2019	0,61%	0,19	31,49	31,25	31,11	31,62	32M	935
29/10/2019	-0,95%	-0,30	31,30	31,59	30,93	31,59	12M	754
28/10/2019	0,32%	0,10	31,60	31,50	30,90	31,60	9M	761
25/10/2019	0,99%	0,31	31,50	31,36	30,88	31,59	8M	566
24/10/2019	-0,32%	-0,10	31,19	31,42	30,97	31,43	4M	550
23/10/2019	0,13%	0,04	31,29	31,30	31,06	31,40	5M	746
22/10/2019	0,45%	0,14	31,25	31,11	31,06	31,30	5M	488
21/10/2019	-0,29%	-0,09	31,11	31,20	30,95	31,39	4M	571
18/10/2019	0,32%	0,10	31,20	31,10	30,89	31,20	5M	427
17/10/2019	0,13%	0,04	31,10	31,06	30,82	31,10	4M	584
16/10/2019	1,70%	0,52	31,06	30,31	30,05	31,06	4M	448
15/10/2019	0,13%	0,04	30,54	30,50	30,25	30,60	3M	547
14/10/2019	0,00%	0,00	30,50	30,46	30,14	30,55	4M	580
11/10/2019	0,86%	0,26	30,50	30,26	29,74	30,50	7M	459
10/10/2019	2,44%	0,72	30,24	29,80	29,08	30,24	4M	850
09/10/2019	-2,02%	-0,61	29,52	30,13	29,52	30,43	2M	287
08/10/2019	0,00%	0,00	30,13	30,05	29,81	30,31	4M	422
07/10/2019	-0,36%	-0,11	30,13	30,22	29,88	30,22	3M	309
04/10/2019	0,30%	0,09	30,24	30,15	30,03	30,28	11M	752
03/10/2019	-0,36%	-0,11	30,15	30,54	30,00	30,54	7M	867
02/10/2019	-1,43%	-0,44	30,26	30,69	29,90	30,69	6M	626
01/10/2019	-1,60%	-0,50	30,70	31,10	30,40	31,20	3M	540
30/09/2019	1,00%	0,31	31,20	30,70	30,60	31,20	4M	550
27/09/2019	2,52%	0,76	30,89	30,13	29,91	30,89	3M	287
26/09/2019	1,11%	0,33	30,13	29,88	29,86	30,20	8M	342
25/09/2019	-1,62%	-0,49	29,80	30,28	29,64	30,28	7M	858
24/09/2019	0,56%	0,17	30,29	30,20	30,12	30,39	3M	263
23/09/2019	-2,40%	-0,74	30,12	30,92	30,09	30,92	5M	585
20/09/2019	1,85%	0,56	30,86	30,48	30,15	30,86	4M	498
19/09/2019	3,06%	0,90	30,30	29,49	29,49	30,50	8M	678
18/09/2019	0,68%	0,20	29,40	29,20	29,07	29,47	13M	713
17/09/2019	0,65%	0,19	29,20	29,07	28,90	29,25	28M	1.056
16/09/2019	-3,30%	-0,99	29,01	29,74	29,01	30,10	7M	980
13/09/2019	0,40%	0,12	30,00	29,90	29,49	30,00	3M	384
12/09/2019	-0,70%	-0,21	29,88	30,28	29,82	30,30	5M	447
11/09/2019	2,00%	0,59	30,09	29,52	29,52	30,25	7M	690
10/09/2019	-0,57%	-0,17	29,50	29,67	29,09	29,67	5M	637
09/09/2019	-2,34%	-0,71	29,67	30,37	29,37	30,38	6M	796
06/09/2019	1,00%	0,30	30,38	30,24	29,82	30,38	3M	506
05/09/2019	0,17%	0,05	30,08	30,16	29,91	30,43	4M	555
04/09/2019	0,13%	0,04	30,03	30,29	29,92	30,45	3M	558
03/09/2019	-1,64%	-0,50	29,99	30,50	29,80	30,59	6M	461
02/09/2019	-0,49%	-0,15	30,49	30,66	30,29	30,66	4M	508
30/08/2019	1,12%	0,34	30,64	30,63	30,29	30,68	6M	953
29/08/2019	-0,62%	-0,19	30,30	30,74	30,22	30,75	5M	789
28/08/2019	0,63%	0,19	30,49	30,00	29,83	30,60	5M	553
27/08/2019	1,00%	0,30	30,30	30,01	29,67	30,39	4M	674
26/08/2019	-2,91%	-0,90	30,00	30,89	29,64	30,89	8M	1.096
23/08/2019	0,88%	0,27	30,90	30,58	29,52	30,90	4M	479
22/08/2019	-0,87%	-0,27	30,63	31,13	30,63	31,14	2M	351
21/08/2019	0,32%	0,10	30,90	31,00	30,74	31,17	15M	446
20/08/2019	-0,48%	-0,15	30,80	31,00	30,30	31,00	3M	406
19/08/2019	-0,48%	-0,15	30,95	30,87	30,75	31,34	2M	294
16/08/2019	0,32%	0,10	31,10	31,01	30,31	31,10	5M	599
15/08/2019	-2,21%	-0,70	31,00	31,71	30,30	32,00	5M	631
14/08/2019	-1,40%	-0,45	31,70	31,99	31,20	31,99	3M	562
13/08/2019	0,66%	0,21	32,15	31,94	31,50	32,20	4M	749
12/08/2019	-0,19%	-0,06	31,94	31,97	31,30	32,22	3M	427
09/08/2019	0,79%	0,25	32,00	31,75	31,26	32,00	6M	616
08/08/2019	0,16%	0,05	31,75	31,72	31,50	32,19	6M	733
07/08/2019	-0,31%	-0,10	31,70	31,94	31,46	31,99	6M	617
06/08/2019	0,54%	0,17	31,80	32,00	31,66	32,00	5M	708
05/08/2019	-1,40%	-0,45	31,63	32,15	31,57	32,15	6M	730
02/08/2019	0,22%	0,07	32,08	32,06	31,97	32,36	6M	953
01/08/2019	0,34%	0,11	32,01	32,10	32,00	32,61	11M	1.700
31/07/2019	0,28%	0,09	31,90	32,90	31,84	32,90	28M	3.137
30/07/2019	0,76%	0,24	31,81	31,57	31,57	32,20	2M	398
29/07/2019	1,25%	0,39	31,57	31,18	30,87	31,60	1M	247
26/07/2019	-0,06%	-0,02	31,18	31,23	30,71	31,68	4M	409
25/07/2019	-1,36%	-0,43	31,20	31,63	31,05	31,70	6M	496
24/07/2019	0,48%	0,15	31,63	31,48	31,33	31,68	4M	500
23/07/2019	-0,06%	-0,02	31,48	31,65	31,35	32,30	5M	780
22/07/2019	0,32%	0,10	31,50	31,40	30,89	31,75	10M	1.040
19/07/2019	-1,04%	-0,33	31,40	31,73	31,16	32,00	5M	458
18/07/2019	0,89%	0,28	31,73	31,30	31,25	31,74	2M	365
17/07/2019	0,48%	0,15	31,45	31,63	31,03	31,63	5M	965
16/07/2019	0,26%	0,08	31,30	31,33	30,10	31,33	4M	610
15/07/2019	-1,82%	-0,58	31,22	32,00	31,11	32,00	3M	404
12/07/2019	1,60%	0,50	31,80	31,95	30,85	31,95	5M	852
11/07/2019	-1,11%	-0,35	31,30	31,80	30,65	31,80	6M	625
10/07/2019	4,63%	1,40	31,65	31,00	30,76	32,00	8M	1.259
08/07/2019	4,31%	1,25	30,25	29,68	29,68	30,61	16M	2.157
05/07/2019	6,34%	1,73	29,00	27,35	27,23	29,49	54M	1.324
04/07/2019	2,13%	0,57	27,27	26,86	26,71	27,36	37M	764
03/07/2019	0,26%	0,07	26,70	26,70	26,52	26,79	13M	901
02/07/2019	-0,34%	-0,09	26,63	26,70	26,34	26,95	2M	440
01/07/2019	-0,11%	-0,03	26,72	26,75	26,60	26,81	3M	356
28/06/2019	2,06%	0,54	26,75	26,23	26,20	26,75	19M	766
27/06/2019	-0,34%	-0,09	26,21	26,25	26,03	26,29	2M	272
26/06/2019	-	-	26,30	26,48	26,30	26,55	2M	181

Date,Open,High,Low,Close,Volume
05-Jul-21,33.48,34.15,33.17,33.71,11449680
02-Jul-21,33.44,34.01,33.11,33.67,9951352
01-Jul-21,33.70,33.78,32.91,33.14,12423185
30-Jun-21,32.48,33.73,32.18,33.73,10174408
29-Jun-21,34.55,34.55,32.72,32.95,24572210
28-Jun-21,34.66,35.23,33.57,34.57,14076462
25-Jun-21,35.60,35.60,34.31,34.66,8701370
24-Jun-21,35.99,35.99,35.38,35.54,9343296
23-Jun-21,35.28,35.67,35.07,35.67,7342333
22-Jun-21,35.28,35.61,34.47,35.45,15643638
21-Jun-21,35.69,35.69,34.98,35.28,7067657
18-Jun-21,34.57,35.49,34.06,35.49,10263294
17-Jun-21,34.91,35.17,34.06,34.35,6936917
16-Jun-21,35.31,35.46,34.65,34.92,7283578
15-Jun-21,35.99,35.99,35.28,35.28,13098662
14-Jun-21,34.42,35.86,34.31,35.86,14156138
11-Jun-21,35.22,35.22,33.92,34.36,9448834
10-Jun-21,35.00,35.49,34.20,35.30,20525645
09-Jun-21,35.50,36.00,34.55,35.00,46234608
08-Jun-21,36.38,37.20,34.60,35.81,101175299
07-Jun-21,31.30,32.49,30.57,31.91,31720929
04-Jun-21,29.13,31.23,28.92,31.23,16043891
02-Jun-21,29.30,29.89,29.10,29.33,13130847
01-Jun-21,29.77,30.11,29.20,29.20,13829011
31-May-21,30.00,30.40,29.37,29.75,19187685
28-May-21,29.37,29.90,28.77,29.90,11387236
27-May-21,29.04,29.37,28.78,29.37,9613391
26-May-21,28.97,29.21,28.68,29.21,9285021
25-May-21,29.00,29.33,28.73,28.91,6400714
24-May-21,29.54,29.60,28.44,28.80,9062274
21-May-21,29.44,29.55,28.84,29.55,6745959
20-May-21,29.16,30.00,28.84,29.42,15210345
19-May-21,28.50,29.20,28.11,28.89,11686327
18-May-21,29.98,30.38,29.00,29.10,12160040
17-May-21,29.95,29.95,28.95,29.93,6428777
14-May-21,29.07,29.54,28.77,29.54,10028786
13-May-21,28.06,28.75,27.91,28.75,5618170
12-May-21,29.36,29.36,27.96,28.22,5627624
11-May-21,29.32,29.44,28.58,29.44,6243739
10-May-21,29.96,29.96,29.28,29.37,8900943
07-May-21,28.18,29.97,27.91,29.97,15016529
06-May-21,27.51,28.10,27.41,28.10,3772436
05-May-21,27.29,27.90,27.21,27.69,5400073
04-May-21,27.68,27.79,27.28,27.29,3032341
03-May-21,27.10,27.81,26.56,27.68,5575794
30-Apr-21,26.98,26.98,26.27,26.82,7021813
29-Apr-21,27.14,27.23,26.23,26.52,7477538
28-Apr-21,27.64,27.64,26.81,27.11,5788404
27-Apr-21,28.00,28.14,27.43,27.45,3846017
26-Apr-21,28.00,28.37,27.85,28.14,6296455
23-Apr-21,27.18,28.00,27.12,27.73,6534345
22-Apr-21,27.98,28.12,27.15,27.17,6235655
20-Apr-21,28.30,28.32,27.53,27.98,6941367
19-Apr-21,27.86,28.65,27.86,28.22,19733770
16-Apr-21,27.16,27.51,27.13,27.51,9492163
15-Apr-21,26.75,27.53,26.61,27.16,10262300
14-Apr-21,27.73,28.00,26.76,26.76,12347731
13-Apr-21,26.40,27.57,25.98,27.32,16255130
12-Apr-21,26.67,26.77,26.11,26.40,7612033
09-Apr-21,25.99,26.67,25.63,26.64,7074085
08-Apr-21,25.94,26.21,25.60,25.99,5541175
07-Apr-21,26.50,26.65,25.67,25.77,6581776
06-Apr-21,26.91,26.93,26.21,26.42,11169177
05-Apr-21,26.65,27.03,26.30,26.91,6989088
01-Apr-21,26.80,26.90,26.08,26.46,7826334
31-Mar-21,26.71,26.73,26.18,26.68,7686164
30-Mar-21,25.43,26.76,25.20,26.60,7993754
29-Mar-21,25.94,25.94,25.08,25.40,7165044
26-Mar-21,26.08,26.08,25.41,25.72,8410561
25-Mar-21,25.03,26.22,24.44,26.08,10112833
24-Mar-21,25.38,26.03,25.00,25.03,14979057
23-Mar-21,24.70,25.32,24.18,24.92,6390570
22-Mar-21,24.98,25.48,24.55,24.70,7955121
19-Mar-21,23.82,25.00,23.53,24.99,5450837
18-Mar-21,24.24,24.24,23.28,23.82,4285032
17-Mar-21,23.89,24.42,23.76,24.23,4201665
16-Mar-21,24.68,24.99,23.95,24.05,2688693
15-Mar-21,24.60,24.97,24.20,24.97,4919243
12-Mar-21,23.92,24.63,23.71,24.60,3493803
11-Mar-21,22.72,24.20,22.72,24.20,5374050
10-Mar-21,22.55,22.84,21.85,22.55,2134069
09-Mar-21,22.18,22.41,21.95,22.28,2651747
08-Mar-21,23.60,23.60,22.07,22.17,6943958
05-Mar-21,22.62,23.81,22.13,23.74,6535562
04-Mar-21,21.94,22.64,21.59,22.50,6034504
03-Mar-21,21.71,21.83,20.78,21.63,3467202
02-Mar-21,21.40,22.08,20.35,21.71,6965843
01-Mar-21,22.68,22.68,21.39,21.52,5075516
26-Feb-21,22.78,22.78,21.56,22.01,4785286
25-Feb-21,22.66,23.09,22.35,22.75,4145578
24-Feb-21,22.89,22.96,22.46,22.66,2727917
23-Feb-21,22.74,23.09,22.45,22.62,2971937
22-Feb-21,23.14,23.31,22.33,22.81,3815097
19-Feb-21,23.50,23.71,23.26,23.32,3689084
18-Feb-21,23.95,23.95,23.41,23.52,4009565
17-Feb-21,24.66,24.66,23.74,23.82,3347871
12-Feb-21,24.38,24.66,23.92,24.66,2430359
11-Feb-21,24.72,25.36,24.46,24.61,5116521
10-Feb-21,25.44,25.44,24.05,24.45,4770356
09-Feb-21,25.57,25.57,24.96,25.16,4822491
08-Feb-21,25.05,25.71,24.81,25.71,5934681
05-Feb-21,25.46,25.46,24.95,24.95,2717777
04-Feb-21,25.14,25.47,24.94,25.19,5502291
03-Feb-21,24.72,25.41,24.71,25.12,9333831
02-Feb-21,24.87,25.27,24.64,24.70,4038654
01-Feb-21,24.54,24.70,24.02,24.60,8178279
29-Jan-21,24.80,25.03,24.11,24.33,3871527
28-Jan-21,23.53,24.92,23.28,24.92,6507186
27-Jan-21,23.49,23.80,23.11,23.44,3046588
26-Jan-21,23.33,24.00,23.02,23.50,4348847
22-Jan-21,23.05,23.13,22.62,23.08,6939759
21-Jan-21,23.94,24.05,23.18,23.18,3773477
20-Jan-21,24.42,24.47,23.90,23.90,4260669
19-Jan-21,24.90,24.90,24.26,24.41,1636501
18-Jan-21,24.26,25.01,24.26,24.64,4020464
15-Jan-21,24.13,24.47,23.85,24.20,3952757
14-Jan-21,23.95,24.66,23.95,24.40,2060501
13-Jan-21,24.25,24.43,23.95,23.98,3811751
12-Jan-21,24.19,24.46,23.86,24.25,3695510
11-Jan-21,25.00,25.00,23.84,24.18,5298990
08-Jan-21,23.93,25.10,23.93,25.00,7881950
07-Jan-21,24.21,24.57,23.70,23.92,6860342
06-Jan-21,24.73,24.73,24.12,24.12,5727816
05-Jan-21,25.40,25.40,24.12,24.83,6034543
04-Jan-21,26.30,26.38,24.93,25.00,9839157
30-Dec-20,26.00,26.78,25.84,26.29,46217267
29-Dec-20,25.92,26.19,25.56,25.56,6959807
28-Dec-20,25.46,25.98,25.46,25.76,3829360
23-Dec-20,25.21,25.75,25.18,25.59,5142643
22-Dec-20,25.73,25.93,25.12,25.17,4231199
21-Dec-20,25.66,25.98,24.82,25.72,9834513
18-Dec-20,26.51,26.86,26.11,26.70,6297065
17-Dec-20,26.95,27.13,26.51,26.51,5686166
16-Dec-20,26.78,26.95,26.33,26.81,3433127
15-Dec-20,27.08,27.14,26.57,26.70,4260461
14-Dec-20,26.15,27.26,26.15,26.79,6212892
11-Dec-20,26.54,26.70,26.11,26.33,9322511
10-Dec-20,26.49,26.70,25.80,26.58,5791358
09-Dec-20,26.04,26.40,25.74,26.40,7458836
08-Dec-20,25.90,26.41,25.59,25.77,8470756
07-Dec-20,26.10,26.52,25.89,25.89,5735854
04-Dec-20,26.56,26.65,25.75,26.15,8515386
03-Dec-20,25.30,26.50,25.26,26.50,11296441
02-Dec-20,25.01,25.49,24.86,25.30,4639509
01-Dec-20,24.54,25.25,24.35,24.91,10836376
30-Nov-20,24.53,24.90,23.93,24.14,11285168
27-Nov-20,24.61,24.85,24.46,24.52,13919917
26-Nov-20,24.84,24.86,24.34,24.55,4202202
25-Nov-20,24.11,24.86,24.11,24.79,6125103
24-Nov-20,23.20,24.43,23.06,24.11,13844968
23-Nov-20,22.90,23.08,22.68,22.93,7946907
20-Nov-20,23.15,23.44,22.68,22.68,5512178
19-Nov-20,23.17,23.39,22.57,23.39,6560464
18-Nov-20,24.08,24.16,23.14,23.34,6280933
17-Nov-20,23.65,24.13,23.20,24.08,3400306
16-Nov-20,24.06,24.23,23.34,23.65,5405050
13-Nov-20,23.29,23.85,23.07,23.85,7954230
12-Nov-20,23.93,24.47,23.21,23.35,5147609
11-Nov-20,24.51,24.90,23.71,24.50,4857075
10-Nov-20,25.07,25.43,24.70,24.76,6890740
09-Nov-20,24.40,25.49,24.14,25.49,11741442
06-Nov-20,21.94,23.20,21.41,23.20,5110551
05-Nov-20,21.32,22.35,21.32,21.94,4156003
04-Nov-20,20.50,21.21,20.42,21.21,1909931
03-Nov-20,21.10,21.33,20.26,20.26,3716574
30-Oct-20,21.27,21.27,20.04,20.99,17479935
29-Oct-20,20.62,21.30,19.73,21.30,6135839
28-Oct-20,21.54,21.55,20.41,20.58,4846205
27-Oct-20,22.34,22.38,21.66,21.78,3863581
26-Oct-20,22.94,22.96,21.97,22.34,3489679
23-Oct-20,23.33,23.33,22.72,22.94,4386523
22-Oct-20,23.59,23.60,23.00,23.10,4736940
21-Oct-20,22.77,23.79,22.61,23.79,7893730
20-Oct-20,22.68,22.78,22.20,22.76,5241288
19-Oct-20,22.17,23.01,22.15,22.45,4558183
16-Oct-20,22.04,22.15,21.55,22.15,3416920
15-Oct-20,21.84,22.10,21.58,22.00,3100519
14-Oct-20,22.17,22.30,21.55,21.85,2957335
13-Oct-20,22.50,22.62,21.80,21.95,4008849
09-Oct-20,22.34,22.61,21.99,22.40,3173107
08-Oct-20,21.81,22.29,21.67,22.29,1971369
07-Oct-20,21.89,22.08,21.40,21.80,1955982
06-Oct-20,21.35,22.15,21.35,21.89,2706980
05-Oct-20,21.84,21.84,20.88,21.31,3318087
02-Oct-20,21.99,21.99,20.92,21.21,8780667
01-Oct-20,20.98,22.04,20.66,22.04,4859004
30-Sep-20,20.32,20.95,20.20,20.95,7388948
29-Sep-20,20.83,20.99,20.16,20.16,3184104
28-Sep-20,21.75,21.86,20.59,20.59,3442798
25-Sep-20,21.60,21.63,21.16,21.30,4080859
24-Sep-20,21.70,22.05,21.43,21.50,5026121
23-Sep-20,22.35,22.35,21.56,21.76,5066613
22-Sep-20,22.00,22.22,21.31,22.00,4619295
21-Sep-20,22.35,22.35,21.47,21.97,6894842
18-Sep-20,23.62,23.62,22.53,22.53,3751590
17-Sep-20,23.75,23.91,23.31,23.35,4338140
16-Sep-20,23.79,24.28,23.42,24.00,15442499
15-Sep-20,23.73,23.88,23.21,23.50,3223381
14-Sep-20,22.74,23.57,22.50,23.41,5859236
11-Sep-20,23.40,23.40,22.31,22.42,8946517
10-Sep-20,23.83,23.89,23.01,23.15,4584553
09-Sep-20,24.00,24.48,23.56,23.79,4099450
08-Sep-20,24.00,24.28,23.55,23.95,22952788
04-Sep-20,23.78,24.00,22.90,24.00,5672665
03-Sep-20,24.18,24.60,23.17,23.80,6234786
02-Sep-20,24.07,24.14,23.67,24.10,4744080
01-Sep-20,23.54,24.50,23.54,23.81,6406929
31-Aug-20,24.10,24.11,23.18,24.00,4918861
28-Aug-20,23.42,24.10,23.30,24.10,4577676
27-Aug-20,24.24,24.24,23.29,23.40,2140134
26-Aug-20,23.99,24.03,23.10,23.60,4141308
25-Aug-20,24.11,24.29,23.75,23.85,2504634
24-Aug-20,24.33,24.65,23.83,23.98,3036107
21-Aug-20,24.14,24.49,23.95,24.19,5094948
20-Aug-20,23.51,24.17,23.08,24.00,10429486
19-Aug-20,24.20,24.28,23.48,23.73,3173216
18-Aug-20,24.02,24.47,23.73,24.06,5376459
17-Aug-20,25.15,25.15,23.51,23.62,5155502
14-Aug-20,24.40,25.07,23.90,25.00,6215802
13-Aug-20,25.53,25.68,24.15,24.15,5003163
12-Aug-20,25.70,26.08,25.04,25.50,6436254
11-Aug-20,25.73,26.11,25.57,25.70,4740591
10-Aug-20,26.04,26.06,25.68,25.69,7841493
07-Aug-20,26.35,26.70,25.76,26.04,7311080
06-Aug-20,25.66,26.65,25.39,26.35,6516793
05-Aug-20,23.51,25.65,23.51,25.65,5679282
04-Aug-20,24.00,24.45,23.18,23.18,5458793
03-Aug-20,24.97,24.97,24.00,24.00,4077644
31-Jul-20,25.34,25.34,24.31,24.97,4913381
30-Jul-20,24.50,24.96,24.20,24.96,2704291
29-Jul-20,24.87,24.95,24.57,24.57,2697810
28-Jul-20,23.97,24.84,23.68,24.84,5523910
27-Jul-20,24.86,24.95,23.94,23.96,6313360
24-Jul-20,24.11,24.85,23.42,24.85,6707132
23-Jul-20,25.35,25.76,24.12,24.12,5502589
22-Jul-20,26.63,26.65,25.25,25.25,6100963
21-Jul-20,26.11,26.63,25.77,26.63,5743455
20-Jul-20,25.75,26.06,25.40,26.06,3827540
17-Jul-20,25.15,25.80,24.89,25.80,6504960
16-Jul-20,24.70,25.03,24.65,25.03,3755753
15-Jul-20,25.25,25.25,24.75,24.80,2976928
14-Jul-20,25.23,25.23,24.63,24.87,3604848
13-Jul-20,25.49,26.27,24.85,25.23,8651652
10-Jul-20,25.30,25.49,25.00,25.15,6350221
09-Jul-20,24.52,25.35,24.50,25.10,3537417
08-Jul-20,24.54,25.44,24.47,24.51,6683873
07-Jul-20,24.60,25.11,24.51,24.51,8097816
06-Jul-20,24.00,24.55,23.87,24.55,5500355
03-Jul-20,23.09,23.60,22.90,23.50,5680881
02-Jul-20,23.70,23.95,22.74,22.90,5613804
01-Jul-20,22.96,23.65,22.96,23.07,6489978
30-Jun-20,23.15,23.71,22.95,22.96,4908828
29-Jun-20,22.52,23.49,22.10,23.14,5217120
26-Jun-20,23.84,23.86,22.40,22.40,4910323
25-Jun-20,23.41,24.27,23.36,23.75,4411656
24-Jun-20,24.70,24.85,23.37,23.37,6386767
23-Jun-20,25.20,25.51,24.70,24.70,3667171
22-Jun-20,25.80,25.87,24.96,24.96,6596533
19-Jun-20,24.90,25.50,24.44,25.50,19782356
18-Jun-20,24.33,24.93,23.90,24.34,6247043
17-Jun-20,24.49,24.68,24.08,24.33,8846543
16-Jun-20,24.32,24.69,23.71,24.69,10668143
15-Jun-20,24.50,24.50,22.65,23.50,21373407
12-Jun-20,23.87,25.30,23.50,25.30,11747490
10-Jun-20,26.38,26.65,24.72,25.39,15729412
09-Jun-20,24.50,26.23,24.02,26.23,4860035
08-Jun-20,25.50,25.50,24.56,24.72,7949266
05-Jun-20,24.61,25.50,24.22,24.50,10719420
04-Jun-20,24.52,24.60,24.00,24.13,12294013
03-Jun-20,23.89,24.50,23.61,24.50,19255424
02-Jun-20,22.99,23.60,22.82,23.60,9816393
01-Jun-20,22.50,23.49,22.10,22.95,11779203
29-May-20,21.70,22.50,21.19,22.50,26285311
28-May-20,22.13,22.20,21.60,21.70,6506937
27-May-20,22.07,22.50,21.91,22.30,10758601
26-May-20,22.99,22.99,21.88,22.06,7886458
25-May-20,22.35,23.00,22.00,22.55,10594341
22-May-20,21.35,22.32,20.81,22.32,15306731
21-May-20,20.81,22.36,20.77,21.35,11517164
20-May-20,20.40,21.48,20.32,20.85,6395037
19-May-20,20.00,21.30,20.00,20.43,7121716
18-May-20,19.96,20.30,19.55,20.00,13225043
15-May-20,19.00,19.86,18.73,19.86,9705387
14-May-20,18.65,19.45,18.21,19.18,4247621
13-May-20,18.68,19.00,18.22,19.00,12734123
12-May-20,18.87,19.17,18.57,18.69,10928900
11-May-20,19.50,19.79,18.87,18.87,5152899
08-May-20,18.70,20.09,18.61,20.09,9955555
07-May-20,20.02,20.07,18.50,18.50,5665051
06-May-20,20.89,20.90,19.61,19.81,5054185
05-May-20,21.02,21.41,20.61,20.61,3983009
04-May-20,21.99,21.99,20.84,20.85,5974711
30-Apr-20,22.99,23.02,21.70,22.45,9275149
29-Apr-20,23.01,23.50,22.82,23.12,4714415
28-Apr-20,23.23,23.24,22.34,22.91,5216121
27-Apr-20,22.39,23.00,21.92,22.75,5380298
24-Apr-20,23.12,23.34,20.95,22.48,9651526
23-Apr-20,23.92,25.30,23.15,23.83,6393137
22-Apr-20,22.39,23.50,22.32,23.50,5309109
20-Apr-20,20.95,22.50,20.95,22.30,7247089
17-Apr-20,21.53,21.97,20.78,21.90,10024150
16-Apr-20,21.05,21.53,20.66,20.81,4960863
15-Apr-20,21.10,21.70,20.96,21.01,9437443
14-Apr-20,21.41,21.91,21.41,21.91,9367374
13-Apr-20,21.66,22.10,20.61,21.30,10425039
09-Apr-20,22.50,22.50,21.13,21.79,9904299
08-Apr-20,21.88,22.50,21.23,22.50,5910304
07-Apr-20,23.03,23.80,21.80,21.86,19676412
06-Apr-20,20.13,22.98,19.72,22.98,5646465
03-Apr-20,18.84,19.30,17.63,19.30,5153502
02-Apr-20,20.06,20.10,18.70,19.50,4867504
01-Apr-20,19.65,19.68,18.72,19.60,5615543
31-Mar-20,22.65,22.85,20.47,20.47,6718079
30-Mar-20,23.50,23.50,22.62,22.70,4264292
27-Mar-20,24.23,24.26,22.89,23.79,6403707
26-Mar-20,23.80,25.99,23.07,25.01,6835314
25-Mar-20,21.20,24.19,21.01,23.99,8304740
24-Mar-20,19.04,22.17,18.82,21.01,6756542
23-Mar-20,19.79,19.79,18.00,18.50,4312590
20-Mar-20,22.50,23.46,19.67,19.67,25479423
19-Mar-20,18.55,21.99,16.83,21.99,11309779
18-Mar-20,21.00,21.30,17.37,19.87,7550919
17-Mar-20,22.60,23.67,20.50,22.77,9995864
16-Mar-20,25.05,25.08,22.00,22.00,11482886
13-Mar-20,27.06,28.49,23.73,28.49,23450205
12-Mar-20,25.89,26.00,22.48,25.49,14009602
11-Mar-20,31.50,31.50,27.13,29.78,13301636
10-Mar-20,31.97,32.45,30.12,32.35,10295393
09-Mar-20,29.54,31.12,28.88,31.12,11974855
06-Mar-20,33.94,34.29,32.50,34.29,18179184
05-Mar-20,37.76,37.78,34.00,34.30,21146495
04-Mar-20,37.50,37.99,36.91,37.82,8956301
03-Mar-20,37.40,38.35,36.66,36.70,8867809
02-Mar-20,36.03,37.44,36.03,37.27,9099457
28-Feb-20,36.10,36.10,34.60,36.03,12108850
27-Feb-20,38.28,38.28,35.94,36.30,18817199
26-Feb-20,39.00,39.00,37.83,38.77,10134405
21-Feb-20,39.88,40.68,39.36,40.68,7778867
20-Feb-20,40.76,41.00,39.90,40.00,8124706
19-Feb-20,39.91,40.94,39.91,40.70,6697999
18-Feb-20,39.81,39.96,39.31,39.80,7595107
17-Feb-20,39.98,40.35,39.74,40.04,5698679
14-Feb-20,39.70,39.98,39.60,39.98,6700994
13-Feb-20,39.67,39.82,39.25,39.70,6379718
12-Feb-20,39.99,39.99,39.47,39.88,8160466
11-Feb-20,38.08,40.00,38.04,40.00,8282590
10-Feb-20,39.07,39.23,37.24,38.00,10569071
07-Feb-20,39.64,39.79,38.78,39.49,6367225
06-Feb-20,40.20,40.36,38.91,39.31,11540901
05-Feb-20,40.37,40.60,40.10,40.10,5377510
04-Feb-20,39.73,40.50,39.73,40.30,5198504
03-Feb-20,38.51,39.82,38.29,39.49,5490302
31-Jan-20,39.15,39.15,38.10,38.67,9678364
30-Jan-20,38.07,39.13,37.86,38.83,9540694
29-Jan-20,39.22,39.66,39.22,39.24,3961845
28-Jan-20,38.14,39.28,38.12,39.20,6139127
27-Jan-20,39.35,39.35,38.20,38.40,11361049
24-Jan-20,40.33,40.35,39.32,39.60,17211383
23-Jan-20,40.14,40.40,39.84,40.25,9182762
22-Jan-20,40.39,40.69,40.10,40.10,6828192
21-Jan-20,40.41,40.58,40.16,40.30,9703751
20-Jan-20,40.56,40.70,40.05,40.41,4060277
17-Jan-20,40.40,40.40,39.84,40.35,6935661
16-Jan-20,39.91,40.29,39.57,40.10,7358412
15-Jan-20,40.69,40.90,39.76,39.76,15739489
14-Jan-20,40.81,41.33,40.70,40.70,8740860
13-Jan-20,39.95,41.00,39.91,40.58,9143076
10-Jan-20,39.30,39.95,39.21,39.95,10648739
09-Jan-20,39.16,39.26,38.58,39.20,5512436
08-Jan-20,38.72,39.10,38.09,39.10,8246410
07-Jan-20,38.50,38.90,38.09,38.90,4683277
06-Jan-20,38.32,38.51,37.81,38.51,6746010
03-Jan-20,38.32,38.88,37.99,38.76,4479922
02-Jan-20,38.20,38.90,37.95,38.32,4534138
30-Dec-19,37.44,38.29,37.15,37.80,16353399
27-Dec-19,36.40,37.47,36.04,37.47,11629795
26-Dec-19,36.62,37.09,33.00,36.35,29964504
23-Dec-19,36.07,36.53,35.95,36.53,11534226
20-Dec-19,35.70,36.07,35.55,35.90,11607118
19-Dec-19,35.84,36.67,35.60,35.80,9578989
18-Dec-19,35.54,36.05,35.45,35.93,7266368
17-Dec-19,35.60,35.60,35.06,35.49,7376010
16-Dec-19,35.20,35.51,35.05,35.49,11250993
13-Dec-19,35.79,35.79,34.90,35.30,10168333
12-Dec-19,34.97,35.50,34.87,35.50,4508749
11-Dec-19,35.03,35.34,34.90,34.97,7683148
10-Dec-19,34.90,35.00,34.44,35.00,3310418
09-Dec-19,34.87,34.90,34.37,34.86,3026432
06-Dec-19,34.32,34.69,34.29,34.69,6292172
05-Dec-19,33.73,34.38,33.46,34.27,2188342
04-Dec-19,33.29,33.90,33.29,33.70,3018784
03-Dec-19,33.47,33.59,33.11,33.25,4517302
02-Dec-19,32.27,33.41,32.27,33.30,8483907
29-Nov-19,32.24,32.68,32.24,32.32,11026393
28-Nov-19,31.91,32.28,31.70,32.25,7401738
27-Nov-19,31.96,31.96,31.47,31.90,9607600
26-Nov-19,32.38,32.39,31.70,31.96,6926635
25-Nov-19,32.46,32.54,32.15,32.38,10914920
22-Nov-19,32.19,32.50,32.05,32.45,7479135
21-Nov-19,31.67,32.20,31.53,32.20,13685951
19-Nov-19,31.84,31.93,31.61,31.74,4884562
18-Nov-19,31.95,31.97,31.56,31.93,6719963
14-Nov-19,30.95,31.89,30.63,31.89,5191838
13-Nov-19,31.10,31.10,30.38,30.99,4840446
12-Nov-19,31.22,31.22,30.83,31.11,4085357
11-Nov-19,31.67,31.67,31.05,31.25,8098432
08-Nov-19,31.97,32.07,31.30,31.48,8277167
07-Nov-19,31.56,32.15,31.50,32.00,7796519
06-Nov-19,31.50,31.76,31.05,31.76,9747428
05-Nov-19,32.16,32.29,31.40,31.40,6721346
04-Nov-19,32.20,32.45,32.00,32.20,4968938
01-Nov-19,32.00,32.29,31.82,32.19,9256477
31-Oct-19,31.46,31.90,31.40,31.90,8375030
30-Oct-19,31.25,31.62,31.11,31.49,31958525
29-Oct-19,31.59,31.59,30.93,31.30,11814356
28-Oct-19,31.50,31.60,30.90,31.60,8514020
25-Oct-19,31.36,31.59,30.88,31.50,8240851
24-Oct-19,31.42,31.43,30.97,31.19,3751971
23-Oct-19,31.30,31.40,31.06,31.29,4582432
22-Oct-19,31.11,31.30,31.06,31.25,5121143
21-Oct-19,31.20,31.39,30.95,31.11,3883113
18-Oct-19,31.10,31.20,30.89,31.20,4753959
17-Oct-19,31.06,31.10,30.82,31.10,4358528
16-Oct-19,30.31,31.06,30.05,31.06,3793670
15-Oct-19,30.50,30.60,30.25,30.54,3458591
14-Oct-19,30.46,30.55,30.14,30.50,3593472
11-Oct-19,30.26,30.50,29.74,30.50,6503109
10-Oct-19,29.80,30.24,29.08,30.24,3718100
09-Oct-19,30.13,30.43,29.52,29.52,2271176
08-Oct-19,30.05,30.31,29.81,30.13,3839684
07-Oct-19,30.22,30.22,29.88,30.13,2930903
04-Oct-19,30.15,30.28,30.03,30.24,11352856
03-Oct-19,30.54,30.54,30.00,30.15,7060244
02-Oct-19,30.69,30.69,29.90,30.26,5637013
01-Oct-19,31.10,31.20,30.40,30.70,3460434
30-Sep-19,30.70,31.20,30.60,31.20,4082339
27-Sep-19,30.13,30.89,29.91,30.89,2515875
26-Sep-19,29.88,30.20,29.86,30.13,7882624
25-Sep-19,30.28,30.28,29.64,29.80,6809561
24-Sep-19,30.20,30.39,30.12,30.29,2913528
23-Sep-19,30.92,30.92,30.09,30.12,5172089
20-Sep-19,30.48,30.86,30.15,30.86,4318956
19-Sep-19,29.49,30.50,29.49,30.30,8248202
18-Sep-19,29.20,29.47,29.07,29.40,13129210
17-Sep-19,29.07,29.25,28.90,29.20,27832716
16-Sep-19,29.74,30.10,29.01,29.01,7222981
13-Sep-19,29.90,30.00,29.49,30.00,3001413
12-Sep-19,30.28,30.30,29.82,29.88,4889755
11-Sep-19,29.52,30.25,29.52,30.09,6878605
10-Sep-19,29.67,29.67,29.09,29.50,5488080
09-Sep-19,30.37,30.38,29.37,29.67,6235162
06-Sep-19,30.24,30.38,29.82,30.38,3221481
05-Sep-19,30.16,30.43,29.91,30.08,3774643
04-Sep-19,30.29,30.45,29.92,30.03,3341553
03-Sep-19,30.50,30.59,29.80,29.99,5537628
02-Sep-19,30.66,30.66,30.29,30.49,4423600
30-Aug-19,30.63,30.68,30.29,30.64,6159065
29-Aug-19,30.74,30.75,30.22,30.30,5462521
28-Aug-19,30.00,30.60,29.83,30.49,4839065
27-Aug-19,30.01,30.39,29.67,30.30,4250096
26-Aug-19,30.89,30.89,29.64,30.00,8021509
23-Aug-19,30.58,30.90,29.52,30.90,3856619
22-Aug-19,31.13,31.14,30.63,30.63,2030626
21-Aug-19,31.00,31.17,30.74,30.90,15001401
20-Aug-19,31.00,31.00,30.30,30.80,3251354
19-Aug-19,30.87,31.34,30.75,30.95,2423462
16-Aug-19,31.01,31.10,30.31,31.10,4995827
15-Aug-19,31.71,32.00,30.30,31.00,5407835
14-Aug-19,31.99,31.99,31.20,31.70,3440699
13-Aug-19,31.94,32.20,31.50,32.15,4490914
12-Aug-19,31.97,32.22,31.30,31.94,3158701
09-Aug-19,31.75,32.00,31.26,32.00,6112119
08-Aug-19,31.72,32.19,31.50,31.75,6375074
07-Aug-19,31.94,31.99,31.46,31.70,5610724
06-Aug-19,32.00,32.00,31.66,31.80,4953205
05-Aug-19,32.15,32.15,31.57,31.63,6015762
02-Aug-19,32.06,32.36,31.97,32.08,6085804
01-Aug-19,32.10,32.61,32.00,32.01,10990691
31-Jul-19,32.90,32.90,31.84,31.90,28097169
30-Jul-19,31.57,32.20,31.57,31.81,2492204
29-Jul-19,31.18,31.60,30.87,31.57,1436213
26-Jul-19,31.23,31.68,30.71,31.18,3727718
25-Jul-19,31.63,31.70,31.05,31.20,5792471
24-Jul-19,31.48,31.68,31.33,31.63,3537957
23-Jul-19,31.65,32.30,31.35,31.48,4867389
22-Jul-19,31.40,31.75,30.89,31.50,9671208
19-Jul-19,31.73,32.00,31.16,31.40,5262196
18-Jul-19,31.30,31.74,31.25,31.73,2375468
17-Jul-19,31.63,31.63,31.03,31.45,5462758
16-Jul-19,31.33,31.33,30.10,31.30,3802219
15-Jul-19,32.00,32.00,31.11,31.22,2928012
12-Jul-19,31.95,31.95,30.85,31.80,4941395
11-Jul-19,31.80,31.80,30.65,31.30,6267335
10-Jul-19,31.00,32.00,30.76,31.65,7715933
08-Jul-19,29.68,30.61,29.68,30.25,16152526
05-Jul-19,27.35,29.49,27.23,29.00,53850793
04-Jul-19,26.86,27.36,26.71,27.27,36632669
03-Jul-19,26.70,26.79,26.52,26.70,13267242
02-Jul-19,26.70,26.95,26.34,26.63,2419268
01-Jul-19,26.75,26.81,26.60,26.72,2565153
28-Jun-19,26.23,26.75,26.20,26.75,18626487
27-Jun-19,26.25,26.29,26.03,26.21,2156479
26-Jun-19,26.48,26.55,26.30,26.30,1949382

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JPSA3