Cotação atual, histórico e gráfico do papel: A1MD34

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 A1MD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2026	4,63%	9,31	210,51	203,22	199,90	212,42	14M	681
28/04/2026	-3,28%	-6,82	201,20	197,78	193,00	203,94	36M	1.054
27/04/2026	-4,14%	-8,99	208,02	215,60	204,92	216,30	26M	607
24/04/2026	9,49%	18,81	217,01	212,23	209,52	220,26	25M	1.427
23/04/2026	4,70%	8,90	198,20	187,90	186,28	198,20	20M	885
22/04/2026	10,29%	17,66	189,30	180,77	177,66	189,30	13M	798
20/04/2026	-0,84%	-1,46	171,64	173,98	169,57	178,56	25M	713

17/04/2026	-0,44%	-0,77	173,10	172,64	170,28	174,38	11M	619
16/04/2026	8,11%	13,04	173,87	160,80	160,73	174,64	51M	1.955
15/04/2026	1,64%	2,59	160,83	157,80	157,29	161,79	4M	2.503
14/04/2026	2,89%	4,45	158,24	155,00	152,86	159,20	9M	705
13/04/2026	0,65%	0,99	153,79	152,80	152,12	154,59	6M	370
10/04/2026	2,18%	3,26	152,80	150,00	149,45	156,27	11M	1.143
09/04/2026	1,25%	1,84	149,54	147,30	147,00	149,97	4M	544
08/04/2026	3,81%	5,42	147,70	147,21	144,77	148,72	13M	503
07/04/2026	1,03%	1,45	142,28	139,45	139,04	142,55	29M	1.442
06/04/2026	0,77%	1,08	140,83	141,00	140,44	145,21	9M	463
02/04/2026	3,43%	4,64	139,75	132,99	129,67	140,20	25M	450
01/04/2026	2,36%	3,11	135,11	133,96	133,00	137,55	8M	480
31/03/2026	2,37%	3,05	132,00	129,86	128,00	132,98	7M	1.138
30/03/2026	-1,84%	-2,42	128,95	132,69	126,80	136,13	16M	705
27/03/2026	-1,60%	-2,13	131,37	132,45	129,58	133,20	4M	436
26/03/2026	-6,85%	-9,81	133,50	141,00	133,50	144,39	8M	664
25/03/2026	6,27%	8,45	143,31	137,85	137,68	144,10	12M	1.072
24/03/2026	2,05%	2,71	134,86	132,58	131,55	135,40	11M	371
23/03/2026	-0,60%	-0,80	132,15	134,91	132,15	137,35	10M	499
20/03/2026	-0,38%	-0,51	132,95	134,20	131,74	135,70	4M	516
19/03/2026	2,69%	3,49	133,46	129,00	127,22	134,39	5M	941
18/03/2026	2,10%	2,67	129,97	127,70	127,33	131,72	7M	406
17/03/2026	-0,67%	-0,86	127,30	129,39	126,90	129,40	2M	294
16/03/2026	-0,49%	-0,63	128,16	128,61	128,09	131,60	6M	438
13/03/2026	-0,71%	-0,92	128,79	131,00	127,64	131,00	4M	249
12/03/2026	-1,99%	-2,64	129,71	130,99	128,82	132,00	3M	368
11/03/2026	0,88%	1,15	132,35	131,99	131,25	134,77	4M	394
10/03/2026	0,76%	0,99	131,20	130,99	130,37	133,45	2M	266
09/03/2026	2,87%	3,63	130,21	123,02	123,02	130,90	16M	392
06/03/2026	-3,23%	-4,22	126,58	130,00	125,52	131,64	11M	477
05/03/2026	-0,77%	-1,01	130,80	130,52	128,00	133,42	12M	534
04/03/2026	4,48%	5,65	131,81	126,90	123,72	131,81	12M	475
03/03/2026	-1,90%	-2,44	126,16	126,92	124,98	127,70	21M	462
02/03/2026	0,12%	0,15	128,60	126,20	123,68	129,60	11M	768
27/02/2026	-1,46%	-1,90	128,45	129,80	126,99	130,05	61M	948
26/02/2026	-3,84%	-5,20	130,35	132,78	129,61	134,70	24M	4.946
25/02/2026	-1,32%	-1,82	135,55	138,45	134,83	139,20	14M	1.456
24/02/2026	7,70%	9,82	137,37	139,15	133,85	140,60	19M	3.022
23/02/2026	-1,95%	-2,54	127,55	127,95	125,36	128,26	9M	516
20/02/2026	-1,41%	-1,86	130,09	131,95	128,77	132,54	11M	419
19/02/2026	0,59%	0,78	131,95	131,19	129,95	132,95	4M	509
18/02/2026	-2,98%	-4,03	131,17	134,00	129,26	134,00	8M	382
13/02/2026	0,06%	0,08	135,20	135,02	132,99	136,97	8M	412
12/02/2026	-2,12%	-2,92	135,12	139,13	133,58	140,90	17M	532
11/02/2026	-0,86%	-1,20	138,04	138,50	135,78	142,00	5M	565
10/02/2026	-0,79%	-1,11	139,24	141,20	138,61	141,96	8M	558
09/02/2026	3,98%	5,37	140,35	134,98	132,95	141,69	17M	1.986
06/02/2026	6,29%	7,99	134,98	128,28	128,26	136,50	16M	813
05/02/2026	-4,38%	-5,81	126,99	131,99	125,50	133,60	31M	1.456
04/02/2026	-16,54%	-26,32	132,80	143,31	131,10	143,45	51M	2.928
03/02/2026	-2,27%	-3,69	159,12	164,44	155,30	164,69	16M	648
02/02/2026	4,03%	6,31	162,81	153,76	152,78	164,39	10M	556
30/01/2026	-4,11%	-6,70	156,50	161,65	154,00	161,84	15M	826
29/01/2026	-0,19%	-0,31	163,20	165,14	157,15	168,47	24M	635
28/01/2026	-0,18%	-0,29	163,51	166,40	163,15	166,80	5M	337
27/01/2026	-0,59%	-0,98	163,80	164,88	162,44	167,25	7M	344
26/01/2026	-3,51%	-6,00	164,78	169,06	164,78	170,00	10M	531
23/01/2026	2,39%	3,98	170,78	171,67	169,35	176,53	18M	600
22/01/2026	0,45%	0,75	166,80	168,40	163,92	169,00	9M	502
21/01/2026	6,76%	10,51	166,05	155,56	155,56	168,40	11M	1.399
20/01/2026	1,87%	2,85	155,54	152,74	151,86	160,39	13M	649
19/01/2026	-4,57%	-7,31	152,69	158,17	152,69	158,99	4M	655
16/01/2026	4,58%	7,00	160,00	156,00	154,46	160,00	14M	524
15/01/2026	0,40%	0,61	153,00	153,90	152,94	160,04	15M	941
14/01/2026	2,28%	3,39	152,39	147,34	144,45	152,39	27M	862
13/01/2026	6,24%	8,75	149,00	142,61	142,61	150,10	26M	1.952
12/01/2026	2,67%	3,65	140,25	135,46	134,49	140,72	20M	3.628
09/01/2026	-0,91%	-1,25	136,60	138,11	136,50	138,89	6M	480
08/01/2026	-2,75%	-3,90	137,85	141,75	137,21	142,60	12M	845
07/01/2026	-4,22%	-6,25	141,75	143,63	139,96	144,30	16M	1.452
06/01/2026	-0,80%	-1,19	148,00	150,15	141,94	150,47	22M	944
05/01/2026	-0,78%	-1,18	149,19	156,49	148,80	158,66	6M	696
02/01/2026	2,29%	3,37	150,37	148,18	147,67	154,39	5M	649
30/12/2025	-2,45%	-3,69	147,00	149,50	147,00	149,50	3M	440
29/12/2025	0,76%	1,14	150,69	149,55	146,40	150,69	4M	435
26/12/2025	0,20%	0,30	149,55	149,25	147,40	150,21	4M	521
23/12/2025	-0,51%	-0,76	149,25	149,40	147,34	150,38	4M	1.348
22/12/2025	1,96%	2,89	150,01	149,98	147,80	152,70	5M	779
19/12/2025	6,07%	8,42	147,12	140,39	139,65	148,60	7M	656
18/12/2025	0,51%	0,70	138,70	140,00	138,65	142,45	5M	474
17/12/2025	-3,16%	-4,50	138,00	147,06	136,20	147,06	7M	1.594
16/12/2025	1,09%	1,54	142,50	140,96	140,07	143,50	3M	320
15/12/2025	-1,32%	-1,88	140,96	144,27	139,90	146,73	5M	651
12/12/2025	-4,64%	-6,95	142,84	148,00	141,59	149,59	10M	1.230
11/12/2025	0,25%	0,38	149,79	149,40	142,39	149,79	4M	589
10/12/2025	-0,99%	-1,49	149,41	151,50	149,41	152,12	4M	664
09/12/2025	0,84%	1,25	150,90	151,53	149,35	152,70	5M	325
08/12/2025	0,75%	1,11	149,65	148,54	147,50	151,57	15M	675
05/12/2025	3,37%	4,84	148,54	144,21	143,58	149,90	5M	467
04/12/2025	-1,07%	-1,55	143,70	144,29	142,10	145,20	9M	490
03/12/2025	1,22%	1,75	145,25	144,49	140,65	145,25	5M	473
02/12/2025	-2,73%	-4,03	143,50	148,50	143,06	151,00	10M	691
01/12/2025	1,40%	2,03	147,53	142,89	142,24	148,01	4M	485
28/11/2025	0,06%	0,09	145,50	145,59	142,74	145,59	9M	506
27/11/2025	-0,38%	-0,55	145,41	145,21	144,41	146,78	2M	311
26/11/2025	5,90%	8,13	145,96	136,77	136,77	145,96	26M	1.036
25/11/2025	-4,95%	-7,18	137,83	136,00	131,30	138,98	21M	3.259
24/11/2025	5,64%	7,74	145,01	138,40	138,40	145,80	7M	634
21/11/2025	-8,18%	-12,23	137,27	138,70	132,45	140,99	26M	2.365
19/11/2025	-1,99%	-3,04	149,50	155,08	146,73	156,64	46M	1.047
18/11/2025	-3,10%	-4,88	152,54	158,25	150,05	158,69	9M	899
17/11/2025	-3,61%	-5,89	157,42	162,03	157,42	164,88	8M	481
14/11/2025	-0,51%	-0,84	163,31	160,51	156,10	167,06	14M	752
13/11/2025	-4,45%	-7,65	164,15	168,08	163,00	171,12	10M	659
12/11/2025	9,33%	14,66	171,80	166,17	165,61	174,55	29M	1.830
11/11/2025	-2,36%	-3,80	157,14	160,94	155,00	163,44	12M	1.204
10/11/2025	3,89%	6,03	160,94	160,21	159,73	165,50	14M	1.292
07/11/2025	-2,14%	-3,38	154,91	155,15	150,30	157,25	15M	1.103
06/11/2025	-8,10%	-13,95	158,29	171,10	157,89	171,27	24M	743
05/11/2025	1,73%	2,93	172,24	164,19	159,31	173,76	19M	689
04/11/2025	-2,14%	-3,71	169,31	170,45	167,00	173,10	19M	1.093
03/11/2025	-0,75%	-1,30	173,02	173,01	169,51	174,70	19M	800
31/10/2025	1,11%	1,92	174,32	174,50	170,58	176,50	10M	541
30/10/2025	-2,42%	-4,27	172,40	174,82	171,53	177,00	20M	999
29/10/2025	1,89%	3,27	176,67	173,91	172,24	178,20	17M	2.339
28/10/2025	-0,78%	-1,37	173,40	174,22	173,40	177,68	19M	766
27/10/2025	2,59%	4,42	174,77	173,02	168,15	174,77	31M	985
24/10/2025	7,14%	11,35	170,35	163,20	162,51	170,72	19M	1.306
23/10/2025	2,12%	3,30	159,00	155,12	152,95	159,00	7M	466
22/10/2025	-3,26%	-5,25	155,70	160,59	152,08	161,58	10M	686
21/10/2025	-0,16%	-0,25	160,95	162,29	157,93	163,08	24M	678
20/10/2025	2,04%	3,23	161,20	159,50	157,45	163,23	9M	658
17/10/2025	-1,02%	-1,63	157,97	159,96	154,60	160,00	36M	747
16/10/2025	-2,46%	-4,03	159,60	162,57	159,50	163,78	10M	738
15/10/2025	9,52%	14,23	163,63	152,50	150,60	163,63	19M	1.331
14/10/2025	1,43%	2,11	149,40	149,00	148,77	153,62	9M	745
13/10/2025	0,01%	0,02	147,29	151,00	146,37	153,29	21M	1.568
10/10/2025	-5,83%	-9,12	147,27	156,49	146,13	158,00	25M	2.921
09/10/2025	-1,49%	-2,36	156,39	158,74	153,99	160,47	13M	1.200
08/10/2025	12,19%	17,25	158,75	142,45	140,70	158,75	20M	2.477
07/10/2025	4,62%	6,25	141,50	142,49	139,88	145,44	18M	1.242
06/10/2025	23,69%	25,90	135,25	150,75	135,25	151,25	104M	4.856
03/10/2025	-3,78%	-4,29	109,35	114,40	108,92	114,40	9M	814
02/10/2025	3,41%	3,75	113,64	112,80	111,00	114,60	23M	1.481
01/10/2025	1,89%	2,04	109,89	106,86	106,72	109,89	30M	801
30/09/2025	0,19%	0,20	107,85	107,77	105,96	107,90	7M	775
29/09/2025	1,05%	1,12	107,65	104,79	104,79	109,20	15M	484
26/09/2025	-1,67%	-1,81	106,53	108,22	104,87	108,40	5M	638
25/09/2025	1,08%	1,16	108,34	105,30	103,35	108,42	11M	589
24/09/2025	1,59%	1,68	107,18	106,81	105,42	109,50	12M	422
23/09/2025	-0,53%	-0,56	105,50	109,00	105,26	109,00	8M	509
22/09/2025	0,88%	0,93	106,06	104,88	104,88	108,60	9M	451
19/09/2025	-0,01%	-0,01	105,13	104,21	104,02	106,20	6M	683
18/09/2025	-1,01%	-1,07	105,14	100,03	99,32	105,44	14M	2.043
17/09/2025	0,21%	0,22	106,21	105,26	103,14	107,00	27M	1.062
16/09/2025	-1,17%	-1,25	105,99	107,24	105,60	107,49	5M	272
15/09/2025	0,91%	0,97	107,24	107,00	105,07	107,27	3M	468
12/09/2025	1,17%	1,23	106,27	105,60	104,04	107,40	3M	529
11/09/2025	-2,39%	-2,57	105,04	107,00	104,25	107,85	5M	605
10/09/2025	1,35%	1,43	107,61	110,12	106,61	111,38	10M	614
09/09/2025	3,29%	3,38	106,18	104,99	102,85	106,18	5M	447
08/09/2025	0,60%	0,61	102,80	103,00	101,28	103,73	7M	2.050
05/09/2025	-7,26%	-8,00	102,19	107,02	101,65	107,15	20M	1.679
04/09/2025	-0,14%	-0,15	110,19	109,25	107,75	110,40	5M	535
03/09/2025	-0,91%	-1,01	110,34	111,00	109,80	111,40	4M	363
02/09/2025	0,43%	0,48	111,35	108,00	107,65	111,35	6M	509
01/09/2025	-0,12%	-0,13	110,87	110,00	110,00	111,92	1M	441
29/08/2025	-2,72%	-3,10	111,00	114,09	109,97	114,11	5M	660
28/08/2025	-0,11%	-0,13	114,10	113,11	112,86	116,00	10M	1.501
27/08/2025	0,73%	0,83	114,23	112,61	112,16	114,23	13M	290
26/08/2025	2,21%	2,45	113,40	112,75	111,77	114,70	6M	413
25/08/2025	-2,10%	-2,38	110,95	112,20	109,60	112,40	11M	409
22/08/2025	1,31%	1,46	113,33	110,40	110,40	114,11	3M	350
21/08/2025	-0,75%	-0,84	111,87	113,49	111,32	113,55	2M	274
20/08/2025	-1,73%	-1,99	112,71	113,35	108,25	113,55	6M	450
19/08/2025	-3,78%	-4,51	114,70	117,96	113,80	118,85	5M	568
18/08/2025	-0,49%	-0,59	119,21	118,70	118,09	120,59	7M	379
15/08/2025	-2,88%	-3,55	119,80	121,99	118,80	121,99	3M	323
14/08/2025	-0,52%	-0,65	123,35	122,69	121,20	125,50	5M	929
13/08/2025	5,56%	6,53	124,00	120,88	120,66	125,50	20M	689
12/08/2025	0,66%	0,77	117,47	117,79	114,00	118,29	6M	468
11/08/2025	0,21%	0,25	116,70	115,22	115,22	121,61	8M	598
08/08/2025	-0,14%	-0,16	116,45	118,70	115,71	119,60	8M	1.698
07/08/2025	4,97%	5,52	116,61	113,70	113,50	120,24	11M	640
06/08/2025	-7,06%	-8,44	111,09	114,00	108,37	114,15	13M	1.630
05/08/2025	-2,02%	-2,47	119,53	123,30	118,81	123,44	10M	500
04/08/2025	2,73%	3,24	122,00	121,10	119,80	122,87	5M	565
01/08/2025	-4,07%	-5,04	118,76	117,89	115,57	120,84	12M	966
31/07/2025	-1,73%	-2,18	123,80	128,40	122,91	128,65	6M	914
30/07/2025	1,84%	2,28	125,98	123,52	121,95	126,25	7M	669
29/07/2025	2,36%	2,85	123,70	122,42	122,35	126,99	7M	1.082
28/07/2025	4,41%	5,10	120,85	118,00	117,87	121,90	9M	978
25/07/2025	3,07%	3,45	115,75	113,05	112,25	116,24	6M	893
24/07/2025	2,38%	2,61	112,30	110,00	109,68	113,09	6M	610
23/07/2025	1,80%	1,94	109,69	108,78	108,66	110,01	12M	229
22/07/2025	-1,73%	-1,90	107,75	108,96	104,22	109,09	4M	311
21/07/2025	-0,23%	-0,25	109,65	109,80	109,12	111,33	3M	262
18/07/2025	-1,08%	-1,20	109,90	110,90	108,39	111,00	5M	341
17/07/2025	-0,50%	-0,56	111,10	112,78	109,97	113,26	5M	374
16/07/2025	3,05%	3,31	111,66	108,35	106,31	111,66	6M	540
15/07/2025	6,38%	6,50	108,35	106,72	106,25	110,10	20M	2.806
14/07/2025	0,54%	0,55	101,85	100,09	98,50	102,75	2M	293
11/07/2025	1,10%	1,10	101,30	99,75	98,80	102,36	5M	544
10/07/2025	4,87%	4,65	100,20	99,52	98,75	101,10	7M	536
09/07/2025	2,07%	1,94	95,55	94,63	93,95	95,82	2M	306
08/07/2025	1,17%	1,08	93,61	92,70	92,70	95,02	3M	718
07/07/2025	1,09%	1,00	92,53	93,40	91,33	93,74	3M	266
04/07/2025	-1,36%	-1,26	91,53	92,70	91,53	95,47	1M	363
03/07/2025	-0,73%	-0,68	92,79	94,80	92,79	95,00	2M	186
02/07/2025	0,31%	0,29	93,47	92,52	91,81	94,79	3M	323
01/07/2025	-5,88%	-5,82	93,18	95,22	92,51	95,44	4M	886
27/06/2025	0,20%	0,20	99,00	98,69	97,35	101,35	4M	318
26/06/2025	-0,98%	-0,98	98,80	101,00	97,80	101,66	3M	312
25/06/2025	4,22%	4,04	99,78	97,08	96,91	100,00	6M	1.830
24/06/2025	7,13%	6,37	95,74	91,00	91,00	95,74	5M	2.301
23/06/2025	1,10%	0,97	89,37	90,20	87,65	92,19	3M	2.336
20/06/2025	1,75%	1,52	88,40	87,75	87,75	91,08	2M	257
18/06/2025	-1,23%	-1,08	86,88	88,50	86,80	88,64	1M	138
17/06/2025	2,16%	1,86	87,96	88,62	86,09	89,70	3M	370
16/06/2025	6,84%	5,51	86,10	81,70	81,70	88,15	4M	390
13/06/2025	-2,13%	-1,75	80,59	81,05	79,75	81,90	942K	199
12/06/2025	-1,98%	-1,66	82,34	83,30	81,99	84,68	3M	266
11/06/2025	-2,43%	-2,09	84,00	86,55	83,05	86,55	6M	181
10/06/2025	2,12%	1,79	86,09	84,35	83,86	86,29	2M	199
09/06/2025	3,50%	2,85	84,30	82,00	82,00	85,30	2M	285
06/06/2025	0,87%	0,70	81,45	81,01	80,73	82,60	5M	177
05/06/2025	-3,42%	-2,86	80,75	83,61	80,18	83,61	2M	207
04/06/2025	2,09%	1,71	83,61	82,41	81,45	83,99	1M	179
03/06/2025	1,11%	0,90	81,90	81,43	81,03	83,00	1M	157
02/06/2025	2,48%	1,96	81,00	79,10	78,85	81,43	3M	150
30/05/2025	-0,82%	-0,65	79,04	79,00	77,60	79,80	863K	162
29/05/2025	-1,19%	-0,96	79,69	82,21	79,35	82,21	6M	310
28/05/2025	-0,43%	-0,35	80,65	81,86	80,25	82,30	924K	148
27/05/2025	1,50%	1,20	81,00	80,60	79,56	81,65	2M	230
26/05/2025	3,34%	2,58	79,80	77,30	77,30	79,80	855K	168
23/05/2025	-2,61%	-2,07	77,22	76,69	76,40	78,66	2M	221
22/05/2025	-0,21%	-0,17	79,29	78,66	78,25	79,70	6M	235
21/05/2025	-2,49%	-2,03	79,46	79,86	78,52	82,06	973K	218
20/05/2025	1,03%	0,83	81,49	80,80	79,74	81,49	772K	157
19/05/2025	-2,23%	-1,84	80,66	82,49	80,40	82,49	2M	205
16/05/2025	1,85%	1,50	82,50	83,43	82,50	84,55	3M	182
15/05/2025	-1,76%	-1,45	81,00	83,15	80,50	83,15	3M	252
14/05/2025	4,92%	3,87	82,45	83,93	81,94	85,50	5M	372
13/05/2025	3,11%	2,37	78,58	77,30	76,90	79,16	2M	181
12/05/2025	5,58%	4,03	76,21	77,99	76,21	78,68	1M	200
09/05/2025	0,38%	0,27	72,18	71,89	71,74	73,20	293K	95
08/05/2025	0,22%	0,16	71,91	72,49	71,91	74,78	2M	158
07/05/2025	2,14%	1,50	71,75	71,59	69,60	73,75	2M	391
06/05/2025	-0,75%	-0,53	70,25	71,89	69,95	71,89	771K	309
05/05/2025	2,08%	1,44	70,78	69,72	69,60	72,50	2M	2.249
02/05/2025	0,46%	0,32	69,34	69,72	69,09	70,58	2M	181
30/04/2025	1,84%	1,25	69,02	67,79	65,18	69,04	843K	161
29/04/2025	-0,06%	-0,04	67,77	66,51	66,51	68,46	579K	149
28/04/2025	-1,85%	-1,28	67,81	68,00	66,91	68,85	1M	111
25/04/2025	3,71%	2,47	69,09	66,00	66,00	69,09	427K	108
24/04/2025	2,54%	1,65	66,62	64,40	64,32	67,24	1M	177
23/04/2025	6,18%	3,78	64,97	64,90	64,41	66,26	1M	241
22/04/2025	-4,02%	-2,56	61,19	62,30	61,01	62,65	1M	311
17/04/2025	-1,01%	-0,65	63,75	65,21	63,00	65,24	512K	121
16/04/2025	-7,58%	-5,28	64,40	65,42	62,60	66,60	5M	367
15/04/2025	0,53%	0,37	69,68	69,31	68,81	71,20	653K	124
14/04/2025	0,52%	0,36	69,31	70,00	68,50	71,30	2M	1.266
11/04/2025	6,68%	4,32	68,95	65,34	65,34	69,39	5M	309
10/04/2025	-8,13%	-5,72	64,63	69,98	63,42	69,98	2M	480
09/04/2025	19,20%	11,33	70,35	59,03	59,02	71,40	2M	493
08/04/2025	-2,99%	-1,82	59,02	62,25	57,50	65,70	2M	388
07/04/2025	-1,89%	-1,17	60,84	61,62	57,50	64,59	4M	459
04/04/2025	-6,19%	-4,09	62,01	65,00	60,90	65,00	1M	253
03/04/2025	-8,83%	-6,40	66,10	67,99	65,80	69,65	1M	327
02/04/2025	-0,07%	-0,05	72,50	72,50	71,42	74,00	306K	112
01/04/2025	0,07%	0,05	72,55	72,51	71,60	73,39	353K	96
31/03/2025	-1,61%	-1,19	72,50	72,03	70,82	73,35	559K	148
28/03/2025	-3,57%	-2,73	73,69	76,23	73,69	76,50	868K	158
27/03/2025	-2,71%	-2,13	76,42	76,48	75,62	77,04	776K	299
26/03/2025	-3,97%	-3,25	78,55	80,30	77,78	82,65	2M	250
25/03/2025	-0,78%	-0,64	81,80	81,84	80,06	81,84	1M	1.482
24/03/2025	8,66%	6,57	82,44	77,67	77,67	82,45	2M	1.693
21/03/2025	0,45%	0,34	75,87	75,39	74,51	76,48	577K	83
20/03/2025	0,67%	0,50	75,53	74,25	74,25	76,70	640K	95
19/03/2025	2,74%	2,00	75,03	73,50	72,45	75,90	556K	142
18/03/2025	-1,00%	-0,74	73,03	74,87	73,03	74,87	1M	92
17/03/2025	2,44%	1,76	73,77	72,75	72,75	75,50	959K	355
14/03/2025	1,42%	1,01	72,01	71,00	71,00	72,29	1M	390
13/03/2025	-2,53%	-1,84	71,00	73,30	70,50	73,30	427K	173
12/03/2025	4,30%	3,00	72,84	72,30	71,51	73,59	1M	214
11/03/2025	-0,81%	-0,57	69,84	71,12	69,25	71,60	586K	122
10/03/2025	-2,21%	-1,59	70,41	71,94	70,21	72,98	644K	159
07/03/2025	1,69%	1,20	72,00	70,80	69,68	72,57	685K	249
06/03/2025	-1,76%	-1,27	70,80	71,71	70,60	72,40	812K	178
05/03/2025	-1,29%	-0,94	72,07	73,50	71,52	73,50	623K	108
28/02/2025	0,75%	0,54	73,01	72,47	72,05	74,25	988K	171
27/02/2025	-4,14%	-3,13	72,47	77,47	72,47	77,47	596K	194
26/02/2025	0,17%	0,13	75,60	75,56	75,22	76,34	935K	155
25/02/2025	-3,19%	-2,49	75,47	78,74	74,58	78,74	2M	463
24/02/2025	-2,56%	-2,05	77,96	80,01	77,50	80,01	538K	125
21/02/2025	-1,86%	-1,52	80,01	81,53	79,12	82,30	1M	386
20/02/2025	-0,54%	-0,44	81,53	82,79	80,59	83,05	990K	131
19/02/2025	1,89%	1,52	81,97	80,50	80,50	82,55	1M	148
18/02/2025	0,30%	0,24	80,45	81,20	80,45	82,15	1M	274
17/02/2025	-0,41%	-0,33	80,21	80,00	80,00	81,74	304K	249
14/02/2025	0,64%	0,51	80,54	80,84	79,76	81,89	2M	349
13/02/2025	-0,05%	-0,04	80,03	80,25	79,81	82,65	2M	226
12/02/2025	0,59%	0,47	80,07	80,68	78,45	80,68	921K	137
11/02/2025	-0,54%	-0,43	79,60	79,10	78,44	81,24	975K	320
10/02/2025	2,97%	2,31	80,03	78,48	77,84	80,31	2M	777
07/02/2025	-1,02%	-0,80	77,72	78,52	76,80	78,99	2M	222
06/02/2025	-2,44%	-1,96	78,52	79,02	78,52	81,00	1M	775
05/02/2025	-4,75%	-4,01	80,48	78,20	77,13	81,00	7M	901
04/02/2025	0,88%	0,74	84,49	84,00	83,12	85,90	4M	477
03/02/2025	-0,68%	-0,57	83,75	82,83	82,24	84,20	1M	1.444
31/01/2025	-3,25%	-2,83	84,32	87,37	84,18	87,48	4M	26.530
30/01/2025	2,37%	2,02	87,15	86,84	86,19	88,83	2M	839
29/01/2025	2,20%	1,83	85,13	84,15	83,96	86,84	2M	2.209
28/01/2025	-1,03%	-0,87	83,30	85,00	83,04	85,33	4M	1.246
27/01/2025	-6,79%	-6,13	84,17	87,00	83,26	87,51	6M	2.346
24/01/2025	-0,66%	-0,60	90,30	91,60	90,22	91,71	1M	187
23/01/2025	-1,57%	-1,45	90,90	92,35	89,93	92,35	10M	253
22/01/2025	-0,16%	-0,15	92,35	92,50	91,35	93,00	1M	206
21/01/2025	1,31%	1,20	92,50	92,00	91,30	93,27	1M	163
20/01/2025	-1,19%	-1,10	91,30	91,34	91,30	93,97	750K	162
17/01/2025	3,41%	3,05	92,40	90,00	89,85	92,74	2M	227
16/01/2025	-0,08%	-0,07	89,35	89,43	89,03	91,34	1M	215
15/01/2025	2,71%	2,36	89,42	87,89	87,10	90,50	2M	1.478
14/01/2025	-2,62%	-2,34	87,06	89,50	86,56	90,34	1M	309
13/01/2025	1,67%	1,47	89,40	87,50	86,71	89,40	2M	403
10/01/2025	-3,37%	-3,07	87,93	90,31	87,15	90,60	5M	6.590
09/01/2025	-1,09%	-1,00	91,00	92,00	91,00	93,90	1M	235
08/01/2025	-4,82%	-4,66	92,00	95,10	92,00	95,98	5M	698
07/01/2025	-2,85%	-2,84	96,66	100,43	96,10	100,43	4M	2.520
06/01/2025	2,47%	2,40	99,50	98,50	97,31	99,80	4M	466
03/01/2025	4,37%	4,07	97,10	93,03	92,84	97,10	1M	263
02/01/2025	-2,23%	-2,12	93,03	95,69	92,20	95,69	4M	352
30/12/2024	-1,40%	-1,35	95,15	97,00	94,41	97,00	3M	309
27/12/2024	-1,02%	-0,99	96,50	97,48	95,00	97,68	2M	237
26/12/2024	0,51%	0,49	97,49	97,00	96,66	98,40	3M	1.854
23/12/2024	5,91%	5,41	97,00	93,10	92,65	97,45	7M	1.002
20/12/2024	-	-	91,59	88,50	88,30	92,50	3M	461

Date,Open,High,Low,Close,Volume
29-Apr-26,203.22,212.42,199.90,210.51,14237694
28-Apr-26,197.78,203.94,193.00,201.20,35989030
27-Apr-26,215.60,216.30,204.92,208.02,26360379
24-Apr-26,212.23,220.26,209.52,217.01,25071279
23-Apr-26,187.90,198.20,186.28,198.20,20320925
22-Apr-26,180.77,189.30,177.66,189.30,13041634
20-Apr-26,173.98,178.56,169.57,171.64,24502886
17-Apr-26,172.64,174.38,170.28,173.10,10584181
16-Apr-26,160.80,174.64,160.73,173.87,50852166
15-Apr-26,157.80,161.79,157.29,160.83,3809389
14-Apr-26,155.00,159.20,152.86,158.24,9416534
13-Apr-26,152.80,154.59,152.12,153.79,6374998
10-Apr-26,150.00,156.27,149.45,152.80,10624146
09-Apr-26,147.30,149.97,147.00,149.54,3647585
08-Apr-26,147.21,148.72,144.77,147.70,12619724
07-Apr-26,139.45,142.55,139.04,142.28,29217764
06-Apr-26,141.00,145.21,140.44,140.83,9343778
02-Apr-26,132.99,140.20,129.67,139.75,25387944
01-Apr-26,133.96,137.55,133.00,135.11,8330091
31-Mar-26,129.86,132.98,128.00,132.00,7229516
30-Mar-26,132.69,136.13,126.80,128.95,15866435
27-Mar-26,132.45,133.20,129.58,131.37,4322485
26-Mar-26,141.00,144.39,133.50,133.50,8010714
25-Mar-26,137.85,144.10,137.68,143.31,11577930
24-Mar-26,132.58,135.40,131.55,134.86,11221041
23-Mar-26,134.91,137.35,132.15,132.15,9675697
20-Mar-26,134.20,135.70,131.74,132.95,4059758
19-Mar-26,129.00,134.39,127.22,133.46,5144061
18-Mar-26,127.70,131.72,127.33,129.97,7263670
17-Mar-26,129.39,129.40,126.90,127.30,2191261
16-Mar-26,128.61,131.60,128.09,128.16,5627366
13-Mar-26,131.00,131.00,127.64,128.79,4180734
12-Mar-26,130.99,132.00,128.82,129.71,3032340
11-Mar-26,131.99,134.77,131.25,132.35,4382310
10-Mar-26,130.99,133.45,130.37,131.20,2088930
09-Mar-26,123.02,130.90,123.02,130.21,15646252
06-Mar-26,130.00,131.64,125.52,126.58,11170195
05-Mar-26,130.52,133.42,128.00,130.80,11820223
04-Mar-26,126.90,131.81,123.72,131.81,11579218
03-Mar-26,126.92,127.70,124.98,126.16,21214772
02-Mar-26,126.20,129.60,123.68,128.60,10612382
27-Feb-26,129.80,130.05,126.99,128.45,60647233
26-Feb-26,132.78,134.70,129.61,130.35,23735014
25-Feb-26,138.45,139.20,134.83,135.55,14475301
24-Feb-26,139.15,140.60,133.85,137.37,19109404
23-Feb-26,127.95,128.26,125.36,127.55,8731276
20-Feb-26,131.95,132.54,128.77,130.09,11129723
19-Feb-26,131.19,132.95,129.95,131.95,3665128
18-Feb-26,134.00,134.00,129.26,131.17,8388210
13-Feb-26,135.02,136.97,132.99,135.20,8149053
12-Feb-26,139.13,140.90,133.58,135.12,16966589
11-Feb-26,138.50,142.00,135.78,138.04,5424298
10-Feb-26,141.20,141.96,138.61,139.24,7939144
09-Feb-26,134.98,141.69,132.95,140.35,16637478
06-Feb-26,128.28,136.50,128.26,134.98,16047270
05-Feb-26,131.99,133.60,125.50,126.99,30737456
04-Feb-26,143.31,143.45,131.10,132.80,51348273
03-Feb-26,164.44,164.69,155.30,159.12,15708110
02-Feb-26,153.76,164.39,152.78,162.81,10244416
30-Jan-26,161.65,161.84,154.00,156.50,15366729
29-Jan-26,165.14,168.47,157.15,163.20,24291006
28-Jan-26,166.40,166.80,163.15,163.51,4740821
27-Jan-26,164.88,167.25,162.44,163.80,7062348
26-Jan-26,169.06,170.00,164.78,164.78,9741638
23-Jan-26,171.67,176.53,169.35,170.78,17959989
22-Jan-26,168.40,169.00,163.92,166.80,9134408
21-Jan-26,155.56,168.40,155.56,166.05,11468657
20-Jan-26,152.74,160.39,151.86,155.54,13436232
19-Jan-26,158.17,158.99,152.69,152.69,3792899
16-Jan-26,156.00,160.00,154.46,160.00,13596248
15-Jan-26,153.90,160.04,152.94,153.00,15375775
14-Jan-26,147.34,152.39,144.45,152.39,26933628
13-Jan-26,142.61,150.10,142.61,149.00,26136041
12-Jan-26,135.46,140.72,134.49,140.25,20464179
09-Jan-26,138.11,138.89,136.50,136.60,6353779
08-Jan-26,141.75,142.60,137.21,137.85,12373921
07-Jan-26,143.63,144.30,139.96,141.75,16358745
06-Jan-26,150.15,150.47,141.94,148.00,22496408
05-Jan-26,156.49,158.66,148.80,149.19,5634985
02-Jan-26,148.18,154.39,147.67,150.37,5177378
30-Dec-25,149.50,149.50,147.00,147.00,2624825
29-Dec-25,149.55,150.69,146.40,150.69,4060859
26-Dec-25,149.25,150.21,147.40,149.55,3519205
23-Dec-25,149.40,150.38,147.34,149.25,4041624
22-Dec-25,149.98,152.70,147.80,150.01,5219235
19-Dec-25,140.39,148.60,139.65,147.12,6694441
18-Dec-25,140.00,142.45,138.65,138.70,5115971
17-Dec-25,147.06,147.06,136.20,138.00,7229386
16-Dec-25,140.96,143.50,140.07,142.50,2757445
15-Dec-25,144.27,146.73,139.90,140.96,5215226
12-Dec-25,148.00,149.59,141.59,142.84,10328710
11-Dec-25,149.40,149.79,142.39,149.79,3733550
10-Dec-25,151.50,152.12,149.41,149.41,3992276
09-Dec-25,151.53,152.70,149.35,150.90,5341913
08-Dec-25,148.54,151.57,147.50,149.65,14685855
05-Dec-25,144.21,149.90,143.58,148.54,5015655
04-Dec-25,144.29,145.20,142.10,143.70,9078873
03-Dec-25,144.49,145.25,140.65,145.25,5252202
02-Dec-25,148.50,151.00,143.06,143.50,10271884
01-Dec-25,142.89,148.01,142.24,147.53,4479475
28-Nov-25,145.59,145.59,142.74,145.50,8725128
27-Nov-25,145.21,146.78,144.41,145.41,2154168
26-Nov-25,136.77,145.96,136.77,145.96,26324871
25-Nov-25,136.00,138.98,131.30,137.83,20593492
24-Nov-25,138.40,145.80,138.40,145.01,6688686
21-Nov-25,138.70,140.99,132.45,137.27,26393628
19-Nov-25,155.08,156.64,146.73,149.50,45887993
18-Nov-25,158.25,158.69,150.05,152.54,8730877
17-Nov-25,162.03,164.88,157.42,157.42,8083394
14-Nov-25,160.51,167.06,156.10,163.31,14070420
13-Nov-25,168.08,171.12,163.00,164.15,9654717
12-Nov-25,166.17,174.55,165.61,171.80,28614706
11-Nov-25,160.94,163.44,155.00,157.14,12255958
10-Nov-25,160.21,165.50,159.73,160.94,14401778
07-Nov-25,155.15,157.25,150.30,154.91,15419820
06-Nov-25,171.10,171.27,157.89,158.29,23927648
05-Nov-25,164.19,173.76,159.31,172.24,19356602
04-Nov-25,170.45,173.10,167.00,169.31,18951132
03-Nov-25,173.01,174.70,169.51,173.02,19125607
31-Oct-25,174.50,176.50,170.58,174.32,9903992
30-Oct-25,174.82,177.00,171.53,172.40,19997146
29-Oct-25,173.91,178.20,172.24,176.67,17142639
28-Oct-25,174.22,177.68,173.40,173.40,19077042
27-Oct-25,173.02,174.77,168.15,174.77,31094587
24-Oct-25,163.20,170.72,162.51,170.35,18841683
23-Oct-25,155.12,159.00,152.95,159.00,6712330
22-Oct-25,160.59,161.58,152.08,155.70,9613555
21-Oct-25,162.29,163.08,157.93,160.95,24020491
20-Oct-25,159.50,163.23,157.45,161.20,8818802
17-Oct-25,159.96,160.00,154.60,157.97,36333191
16-Oct-25,162.57,163.78,159.50,159.60,9546553
15-Oct-25,152.50,163.63,150.60,163.63,18875179
14-Oct-25,149.00,153.62,148.77,149.40,9289188
13-Oct-25,151.00,153.29,146.37,147.29,20652860
10-Oct-25,156.49,158.00,146.13,147.27,25131170
09-Oct-25,158.74,160.47,153.99,156.39,12514731
08-Oct-25,142.45,158.75,140.70,158.75,20032260
07-Oct-25,142.49,145.44,139.88,141.50,18357622
06-Oct-25,150.75,151.25,135.25,135.25,103968821
03-Oct-25,114.40,114.40,108.92,109.35,9039614
02-Oct-25,112.80,114.60,111.00,113.64,23289015
01-Oct-25,106.86,109.89,106.72,109.89,29714740
30-Sep-25,107.77,107.90,105.96,107.85,6810675
29-Sep-25,104.79,109.20,104.79,107.65,14557228
26-Sep-25,108.22,108.40,104.87,106.53,4651718
25-Sep-25,105.30,108.42,103.35,108.34,11246177
24-Sep-25,106.81,109.50,105.42,107.18,12162169
23-Sep-25,109.00,109.00,105.26,105.50,7602590
22-Sep-25,104.88,108.60,104.88,106.06,9131594
19-Sep-25,104.21,106.20,104.02,105.13,5559759
18-Sep-25,100.03,105.44,99.32,105.14,13948732
17-Sep-25,105.26,107.00,103.14,106.21,26586992
16-Sep-25,107.24,107.49,105.60,105.99,4787963
15-Sep-25,107.00,107.27,105.07,107.24,2583763
12-Sep-25,105.60,107.40,104.04,106.27,3483873
11-Sep-25,107.00,107.85,104.25,105.04,5130749
10-Sep-25,110.12,111.38,106.61,107.61,10474041
09-Sep-25,104.99,106.18,102.85,106.18,5283700
08-Sep-25,103.00,103.73,101.28,102.80,6617542
05-Sep-25,107.02,107.15,101.65,102.19,19835575
04-Sep-25,109.25,110.40,107.75,110.19,5395011
03-Sep-25,111.00,111.40,109.80,110.34,4146710
02-Sep-25,108.00,111.35,107.65,111.35,6196987
01-Sep-25,110.00,111.92,110.00,110.87,1159902
29-Aug-25,114.09,114.11,109.97,111.00,5442374
28-Aug-25,113.11,116.00,112.86,114.10,9817625
27-Aug-25,112.61,114.23,112.16,114.23,13209269
26-Aug-25,112.75,114.70,111.77,113.40,6357331
25-Aug-25,112.20,112.40,109.60,110.95,11111305
22-Aug-25,110.40,114.11,110.40,113.33,3298927
21-Aug-25,113.49,113.55,111.32,111.87,1782055
20-Aug-25,113.35,113.55,108.25,112.71,5515518
19-Aug-25,117.96,118.85,113.80,114.70,4943280
18-Aug-25,118.70,120.59,118.09,119.21,6635135
15-Aug-25,121.99,121.99,118.80,119.80,3468440
14-Aug-25,122.69,125.50,121.20,123.35,5053362
13-Aug-25,120.88,125.50,120.66,124.00,20320024
12-Aug-25,117.79,118.29,114.00,117.47,5880935
11-Aug-25,115.22,121.61,115.22,116.70,7973797
08-Aug-25,118.70,119.60,115.71,116.45,7579549
07-Aug-25,113.70,120.24,113.50,116.61,10719304
06-Aug-25,114.00,114.15,108.37,111.09,12754644
05-Aug-25,123.30,123.44,118.81,119.53,10044052
04-Aug-25,121.10,122.87,119.80,122.00,4827903
01-Aug-25,117.89,120.84,115.57,118.76,11967342
31-Jul-25,128.40,128.65,122.91,123.80,6329734
30-Jul-25,123.52,126.25,121.95,125.98,6594796
29-Jul-25,122.42,126.99,122.35,123.70,7405005
28-Jul-25,118.00,121.90,117.87,120.85,8551095
25-Jul-25,113.05,116.24,112.25,115.75,6159372
24-Jul-25,110.00,113.09,109.68,112.30,5585870
23-Jul-25,108.78,110.01,108.66,109.69,11608783
22-Jul-25,108.96,109.09,104.22,107.75,3783531
21-Jul-25,109.80,111.33,109.12,109.65,2763083
18-Jul-25,110.90,111.00,108.39,109.90,4735479
17-Jul-25,112.78,113.26,109.97,111.10,5204147
16-Jul-25,108.35,111.66,106.31,111.66,6266620
15-Jul-25,106.72,110.10,106.25,108.35,20023781
14-Jul-25,100.09,102.75,98.50,101.85,2446415
11-Jul-25,99.75,102.36,98.80,101.30,4928891
10-Jul-25,99.52,101.10,98.75,100.20,6601591
09-Jul-25,94.63,95.82,93.95,95.55,2050627
08-Jul-25,92.70,95.02,92.70,93.61,3092594
07-Jul-25,93.40,93.74,91.33,92.53,2657399
04-Jul-25,92.70,95.47,91.53,91.53,1257473
03-Jul-25,94.80,95.00,92.79,92.79,1907279
02-Jul-25,92.52,94.79,91.81,93.47,2986643
01-Jul-25,95.22,95.44,92.51,93.18,4309584
27-Jun-25,98.69,101.35,97.35,99.00,3786990
26-Jun-25,101.00,101.66,97.80,98.80,3184910
25-Jun-25,97.08,100.00,96.91,99.78,6254981
24-Jun-25,91.00,95.74,91.00,95.74,4830880
23-Jun-25,90.20,92.19,87.65,89.37,2952109
20-Jun-25,87.75,91.08,87.75,88.40,2131398
18-Jun-25,88.50,88.64,86.80,86.88,1249004
17-Jun-25,88.62,89.70,86.09,87.96,3370707
16-Jun-25,81.70,88.15,81.70,86.10,4311044
13-Jun-25,81.05,81.90,79.75,80.59,941922
12-Jun-25,83.30,84.68,81.99,82.34,3359154
11-Jun-25,86.55,86.55,83.05,84.00,5678989
10-Jun-25,84.35,86.29,83.86,86.09,1918098
09-Jun-25,82.00,85.30,82.00,84.30,2078288
06-Jun-25,81.01,82.60,80.73,81.45,4814160
05-Jun-25,83.61,83.61,80.18,80.75,1671014
04-Jun-25,82.41,83.99,81.45,83.61,1158932
03-Jun-25,81.43,83.00,81.03,81.90,1354045
02-Jun-25,79.10,81.43,78.85,81.00,3253295
30-May-25,79.00,79.80,77.60,79.04,862935
29-May-25,82.21,82.21,79.35,79.69,6310403
28-May-25,81.86,82.30,80.25,80.65,924156
27-May-25,80.60,81.65,79.56,81.00,2432683
26-May-25,77.30,79.80,77.30,79.80,854772
23-May-25,76.69,78.66,76.40,77.22,1913458
22-May-25,78.66,79.70,78.25,79.29,6265007
21-May-25,79.86,82.06,78.52,79.46,972807
20-May-25,80.80,81.49,79.74,81.49,772388
19-May-25,82.49,82.49,80.40,80.66,1898961
16-May-25,83.43,84.55,82.50,82.50,3211654
15-May-25,83.15,83.15,80.50,81.00,2691316
14-May-25,83.93,85.50,81.94,82.45,4554153
13-May-25,77.30,79.16,76.90,78.58,2188251
12-May-25,77.99,78.68,76.21,76.21,1027886
09-May-25,71.89,73.20,71.74,72.18,292837
08-May-25,72.49,74.78,71.91,71.91,2215170
07-May-25,71.59,73.75,69.60,71.75,1577836
06-May-25,71.89,71.89,69.95,70.25,771027
05-May-25,69.72,72.50,69.60,70.78,2066595
02-May-25,69.72,70.58,69.09,69.34,2484525
30-Apr-25,67.79,69.04,65.18,69.02,843348
29-Apr-25,66.51,68.46,66.51,67.77,578694
28-Apr-25,68.00,68.85,66.91,67.81,1153777
25-Apr-25,66.00,69.09,66.00,69.09,427053
24-Apr-25,64.40,67.24,64.32,66.62,1413677
23-Apr-25,64.90,66.26,64.41,64.97,1407665
22-Apr-25,62.30,62.65,61.01,61.19,1368824
17-Apr-25,65.21,65.24,63.00,63.75,511556
16-Apr-25,65.42,66.60,62.60,64.40,4649311
15-Apr-25,69.31,71.20,68.81,69.68,652831
14-Apr-25,70.00,71.30,68.50,69.31,1561688
11-Apr-25,65.34,69.39,65.34,68.95,4899495
10-Apr-25,69.98,69.98,63.42,64.63,2414142
09-Apr-25,59.03,71.40,59.02,70.35,2278576
08-Apr-25,62.25,65.70,57.50,59.02,1695492
07-Apr-25,61.62,64.59,57.50,60.84,3641784
04-Apr-25,65.00,65.00,60.90,62.01,1159021
03-Apr-25,67.99,69.65,65.80,66.10,1378968
02-Apr-25,72.50,74.00,71.42,72.50,306301
01-Apr-25,72.51,73.39,71.60,72.55,352717
31-Mar-25,72.03,73.35,70.82,72.50,558763
28-Mar-25,76.23,76.50,73.69,73.69,868275
27-Mar-25,76.48,77.04,75.62,76.42,776313
26-Mar-25,80.30,82.65,77.78,78.55,1883530
25-Mar-25,81.84,81.84,80.06,81.80,1351885
24-Mar-25,77.67,82.45,77.67,82.44,2009196
21-Mar-25,75.39,76.48,74.51,75.87,576579
20-Mar-25,74.25,76.70,74.25,75.53,639515
19-Mar-25,73.50,75.90,72.45,75.03,556263
18-Mar-25,74.87,74.87,73.03,73.03,1401516
17-Mar-25,72.75,75.50,72.75,73.77,958840
14-Mar-25,71.00,72.29,71.00,72.01,1092048
13-Mar-25,73.30,73.30,70.50,71.00,427243
12-Mar-25,72.30,73.59,71.51,72.84,1117103
11-Mar-25,71.12,71.60,69.25,69.84,585529
10-Mar-25,71.94,72.98,70.21,70.41,643959
07-Mar-25,70.80,72.57,69.68,72.00,685340
06-Mar-25,71.71,72.40,70.60,70.80,811829
05-Mar-25,73.50,73.50,71.52,72.07,622701
28-Feb-25,72.47,74.25,72.05,73.01,988166
27-Feb-25,77.47,77.47,72.47,72.47,595693
26-Feb-25,75.56,76.34,75.22,75.60,934703
25-Feb-25,78.74,78.74,74.58,75.47,1727625
24-Feb-25,80.01,80.01,77.50,77.96,538445
21-Feb-25,81.53,82.30,79.12,80.01,1013548
20-Feb-25,82.79,83.05,80.59,81.53,989865
19-Feb-25,80.50,82.55,80.50,81.97,1038127
18-Feb-25,81.20,82.15,80.45,80.45,1451385
17-Feb-25,80.00,81.74,80.00,80.21,303945
14-Feb-25,80.84,81.89,79.76,80.54,2310722
13-Feb-25,80.25,82.65,79.81,80.03,1878786
12-Feb-25,80.68,80.68,78.45,80.07,920647
11-Feb-25,79.10,81.24,78.44,79.60,974766
10-Feb-25,78.48,80.31,77.84,80.03,1854465
07-Feb-25,78.52,78.99,76.80,77.72,1540095
06-Feb-25,79.02,81.00,78.52,78.52,1201551
05-Feb-25,78.20,81.00,77.13,80.48,6780526
04-Feb-25,84.00,85.90,83.12,84.49,3983913
03-Feb-25,82.83,84.20,82.24,83.75,1368731
31-Jan-25,87.37,87.48,84.18,84.32,3768295
30-Jan-25,86.84,88.83,86.19,87.15,2185819
29-Jan-25,84.15,86.84,83.96,85.13,2128306
28-Jan-25,85.00,85.33,83.04,83.30,3550576
27-Jan-25,87.00,87.51,83.26,84.17,5803417
24-Jan-25,91.60,91.71,90.22,90.30,1369259
23-Jan-25,92.35,92.35,89.93,90.90,10219539
22-Jan-25,92.50,93.00,91.35,92.35,1302029
21-Jan-25,92.00,93.27,91.30,92.50,1347925
20-Jan-25,91.34,93.97,91.30,91.30,750318
17-Jan-25,90.00,92.74,89.85,92.40,2401389
16-Jan-25,89.43,91.34,89.03,89.35,1313091
15-Jan-25,87.89,90.50,87.10,89.42,2045493
14-Jan-25,89.50,90.34,86.56,87.06,1123156
13-Jan-25,87.50,89.40,86.71,89.40,2087905
10-Jan-25,90.31,90.60,87.15,87.93,4722881
09-Jan-25,92.00,93.90,91.00,91.00,1297498
08-Jan-25,95.10,95.98,92.00,92.00,5188630
07-Jan-25,100.43,100.43,96.10,96.66,3999859
06-Jan-25,98.50,99.80,97.31,99.50,4313996
03-Jan-25,93.03,97.10,92.84,97.10,1207506
02-Jan-25,95.69,95.69,92.20,93.03,4259808
30-Dec-24,97.00,97.00,94.41,95.15,3113123
27-Dec-24,97.48,97.68,95.00,96.50,1774364
26-Dec-24,97.00,98.40,96.66,97.49,3282238
23-Dec-24,93.10,97.45,92.65,97.00,7308959
20-Dec-24,88.50,92.50,88.30,91.59,2877771

*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: A1MD34