Cotação atual, histórico e gráfico do papel: ABEV3

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 ABEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/02/2026	-0,18%	-0,03	16,41	16,42	16,36	16,60	296M	18.841
25/02/2026	-0,84%	-0,14	16,44	16,61	16,26	16,64	511M	19.163
24/02/2026	2,41%	0,39	16,58	16,23	16,23	16,58	515M	42.207
23/02/2026	1,00%	0,16	16,19	15,93	15,82	16,33	483M	36.403
20/02/2026	-0,87%	-0,14	16,03	16,06	15,71	16,10	538M	35.373
19/02/2026	0,25%	0,04	16,17	16,19	16,05	16,28	375M	19.124
18/02/2026	-1,35%	-0,22	16,13	16,31	16,01	16,49	481M	23.464

13/02/2026	-1,03%	-0,17	16,35	16,12	16,10	16,41	378M	21.009
12/02/2026	4,76%	0,75	16,52	15,91	15,90	16,77	907M	48.560
11/02/2026	0,70%	0,11	15,77	15,77	15,63	15,95	422M	27.041
10/02/2026	1,75%	0,27	15,66	15,34	15,30	15,79	548M	22.524
09/02/2026	-0,19%	-0,03	15,39	15,46	15,15	15,50	353M	24.107
06/02/2026	-0,39%	-0,06	15,42	15,52	15,33	15,57	362M	36.425
05/02/2026	1,18%	0,18	15,48	15,40	15,18	15,52	406M	24.484
04/02/2026	-0,52%	-0,08	15,30	15,28	15,21	15,43	414M	27.644
03/02/2026	2,12%	0,32	15,38	15,14	15,08	15,39	494M	27.465
02/02/2026	1,41%	0,21	15,06	14,98	14,84	15,18	291M	19.349
30/01/2026	0,61%	0,09	14,85	14,76	14,75	14,97	596M	23.221
29/01/2026	-1,27%	-0,19	14,76	15,01	14,60	15,06	497M	26.625
28/01/2026	0,54%	0,08	14,95	15,00	14,81	15,12	354M	22.845
27/01/2026	-1,20%	-0,18	14,87	15,23	14,87	15,25	363M	24.670
26/01/2026	1,01%	0,15	15,05	14,97	14,73	15,14	331M	21.590
23/01/2026	2,12%	0,31	14,90	14,68	14,54	15,11	790M	37.706
22/01/2026	1,96%	0,28	14,59	14,36	14,32	14,80	695M	42.264
21/01/2026	1,71%	0,24	14,31	14,25	14,09	14,34	498M	31.512
20/01/2026	-0,14%	-0,02	14,07	14,08	14,00	14,21	292M	22.349
19/01/2026	-0,07%	-0,01	14,09	14,06	13,98	14,17	113M	10.190
16/01/2026	0,43%	0,06	14,10	14,10	14,00	14,14	444M	21.247
15/01/2026	-1,13%	-0,16	14,04	14,28	14,00	14,28	301M	15.030
14/01/2026	2,08%	0,29	14,20	13,93	13,93	14,24	314M	21.007
13/01/2026	0,07%	0,01	13,91	13,86	13,77	14,10	469M	62.955
12/01/2026	0,00%	0,00	13,90	13,81	13,77	14,04	203M	16.528
09/01/2026	1,91%	0,26	13,90	13,62	13,61	13,96	242M	14.737
08/01/2026	-0,44%	-0,06	13,64	13,68	13,34	13,80	422M	20.947
07/01/2026	0,00%	0,00	13,70	13,65	13,60	13,72	391M	23.439
06/01/2026	-0,07%	-0,01	13,70	13,80	13,63	13,85	391M	25.580
05/01/2026	0,44%	0,06	13,71	13,63	13,57	13,76	240M	15.863
02/01/2026	-1,52%	-0,21	13,65	13,88	13,56	14,02	335M	19.058
30/12/2025	-0,07%	-0,01	13,86	13,90	13,86	14,09	353M	17.945
29/12/2025	1,09%	0,15	13,87	13,68	13,54	13,87	279M	17.221
26/12/2025	1,86%	0,25	13,72	13,40	13,40	13,82	398M	39.980
23/12/2025	2,67%	0,35	13,47	13,17	13,14	13,57	605M	25.921
22/12/2025	-1,20%	-0,16	13,12	13,28	13,00	13,30	353M	16.709
19/12/2025	-4,60%	-0,64	13,28	13,18	13,14	13,32	402M	20.113
18/12/2025	-0,71%	-0,10	13,92	13,95	13,92	14,16	336M	46.339
17/12/2025	-0,99%	-0,14	14,02	13,99	13,90	14,13	401M	26.651
16/12/2025	-0,84%	-0,12	14,16	14,06	14,01	14,28	610M	28.960
15/12/2025	1,71%	0,24	14,28	14,04	14,03	14,35	317M	20.389
12/12/2025	1,89%	0,26	14,04	13,84	13,80	14,05	422M	18.268
11/12/2025	1,32%	0,18	13,78	13,53	13,42	13,84	311M	23.747
10/12/2025	-0,29%	-0,04	13,60	13,26	13,14	13,65	1.229M	35.803
09/12/2025	0,15%	0,02	13,64	13,51	13,46	13,74	525M	21.575
08/12/2025	0,07%	0,01	13,62	13,69	13,59	13,76	261M	22.698
05/12/2025	-2,44%	-0,34	13,61	13,97	13,59	14,11	852M	34.251
04/12/2025	-1,41%	-0,20	13,95	14,18	13,85	14,21	530M	31.822
03/12/2025	1,07%	0,15	14,15	14,06	13,97	14,15	221M	19.575
02/12/2025	-0,07%	-0,01	14,00	14,01	13,85	14,35	507M	29.815
01/12/2025	1,08%	0,15	14,01	13,84	13,80	14,02	223M	18.786
28/11/2025	1,02%	0,14	13,86	13,70	13,66	13,96	323M	22.340
27/11/2025	0,37%	0,05	13,72	13,70	13,65	13,77	111M	9.562
26/11/2025	-0,51%	-0,07	13,67	13,80	13,58	13,81	463M	29.292
25/11/2025	-0,22%	-0,03	13,74	13,80	13,62	13,92	277M	15.094
24/11/2025	1,10%	0,15	13,77	13,58	13,56	13,87	594M	28.392
21/11/2025	1,57%	0,21	13,62	13,54	13,36	13,71	482M	60.345
19/11/2025	-2,40%	-0,33	13,41	13,74	13,41	13,86	1.380M	41.392
18/11/2025	-0,15%	-0,02	13,74	13,69	13,67	13,90	639M	24.339
17/11/2025	0,51%	0,07	13,76	13,64	13,63	13,83	463M	28.199
14/11/2025	0,44%	0,06	13,69	13,68	13,65	13,84	213M	18.476
13/11/2025	0,07%	0,01	13,63	13,64	13,51	13,75	325M	21.382
12/11/2025	0,22%	0,03	13,62	13,59	13,55	13,66	446M	26.058
11/11/2025	3,11%	0,41	13,59	13,29	13,24	13,65	492M	31.916
10/11/2025	0,46%	0,06	13,18	13,25	13,09	13,26	333M	26.030
07/11/2025	0,31%	0,04	13,12	13,08	13,05	13,29	398M	29.086
06/11/2025	-0,76%	-0,10	13,08	13,24	13,08	13,24	204M	18.730
05/11/2025	0,15%	0,02	13,18	13,15	13,11	13,29	282M	21.007
04/11/2025	1,94%	0,25	13,16	12,89	12,83	13,16	354M	17.952
03/11/2025	1,57%	0,20	12,91	12,89	12,73	12,94	364M	30.847
31/10/2025	0,95%	0,12	12,71	12,51	12,51	12,92	410M	28.099
30/10/2025	4,66%	0,56	12,59	12,50	12,35	12,66	1.144M	52.854
29/10/2025	0,00%	0,00	12,03	12,06	11,98	12,14	464M	30.219
28/10/2025	-0,99%	-0,12	12,03	12,13	12,00	12,15	351M	21.044
27/10/2025	0,33%	0,04	12,15	12,22	12,10	12,39	491M	22.377
24/10/2025	-0,08%	-0,01	12,11	12,18	12,05	12,26	263M	16.552
23/10/2025	0,41%	0,05	12,12	12,10	12,03	12,18	307M	17.316
22/10/2025	-1,23%	-0,15	12,07	12,25	12,06	12,27	358M	23.872
21/10/2025	-1,13%	-0,14	12,22	12,32	12,15	12,35	325M	23.654
20/10/2025	-0,08%	-0,01	12,36	12,33	12,29	12,45	226M	14.752
17/10/2025	1,81%	0,22	12,37	12,13	12,10	12,40	290M	21.486
16/10/2025	1,33%	0,16	12,15	11,99	11,92	12,24	321M	17.365
15/10/2025	-0,50%	-0,06	11,99	11,99	11,91	12,10	341M	16.232
14/10/2025	1,60%	0,19	12,05	11,80	11,75	12,10	349M	14.545
13/10/2025	0,42%	0,05	11,86	11,83	11,78	11,93	139M	10.460
10/10/2025	0,77%	0,09	11,81	11,78	11,74	11,87	254M	13.574
09/10/2025	-1,35%	-0,16	11,72	11,93	11,68	11,97	340M	12.130
08/10/2025	1,45%	0,17	11,88	11,76	11,71	11,91	174M	10.082
07/10/2025	-1,18%	-0,14	11,71	11,79	11,71	11,86	212M	17.069
06/10/2025	-0,17%	-0,02	11,85	11,88	11,78	12,00	175M	13.908
03/10/2025	-0,50%	-0,06	11,87	11,83	11,75	11,95	259M	23.913
02/10/2025	-0,50%	-0,06	11,93	12,03	11,86	12,15	309M	23.018
01/10/2025	-0,83%	-0,10	11,99	12,19	11,88	12,19	345M	19.924
30/09/2025	-2,58%	-0,32	12,09	12,23	12,04	12,42	638M	33.050
29/09/2025	-0,40%	-0,05	12,41	12,60	12,38	12,60	262M	31.574
26/09/2025	0,00%	0,00	12,46	12,53	12,39	12,55	159M	10.173
25/09/2025	0,65%	0,08	12,46	12,39	12,32	12,62	325M	18.352
24/09/2025	-0,64%	-0,08	12,38	12,46	12,35	12,55	225M	13.625
23/09/2025	0,81%	0,10	12,46	12,36	12,34	12,56	183M	10.231
22/09/2025	-1,51%	-0,19	12,36	12,41	12,36	12,51	176M	8.542
19/09/2025	0,24%	0,03	12,55	12,55	12,38	12,61	444M	22.324
18/09/2025	-2,11%	-0,27	12,52	12,81	12,42	12,81	748M	26.803
17/09/2025	0,63%	0,08	12,79	12,69	12,65	12,88	344M	18.816
16/09/2025	0,63%	0,08	12,71	12,70	12,66	12,78	521M	28.005
15/09/2025	0,40%	0,05	12,63	12,58	12,55	12,70	472M	15.419
12/09/2025	0,48%	0,06	12,58	12,43	12,43	12,60	301M	15.111
11/09/2025	1,29%	0,16	12,52	12,48	12,41	12,57	355M	22.393
10/09/2025	0,24%	0,03	12,36	12,26	12,25	12,50	503M	18.759
09/09/2025	1,57%	0,19	12,33	12,11	12,11	12,37	586M	21.945
08/09/2025	-0,90%	-0,11	12,14	12,23	12,02	12,29	533M	18.067
05/09/2025	0,74%	0,09	12,25	12,20	12,18	12,38	209M	21.833
04/09/2025	2,18%	0,26	12,16	11,91	11,91	12,18	306M	22.094
03/09/2025	-2,14%	-0,26	11,90	11,90	11,75	11,96	685M	38.257
02/09/2025	-1,14%	-0,14	12,16	12,23	12,14	12,33	224M	29.952
01/09/2025	-0,40%	-0,05	12,30	12,38	12,26	12,43	101M	8.206
29/08/2025	0,82%	0,10	12,35	12,26	12,26	12,51	281M	24.793
28/08/2025	0,82%	0,10	12,25	12,24	12,17	12,33	310M	25.391
27/08/2025	-0,25%	-0,03	12,15	12,15	12,09	12,22	283M	23.974
26/08/2025	0,50%	0,06	12,18	12,12	12,10	12,19	329M	36.533
25/08/2025	-0,74%	-0,09	12,12	12,25	12,12	12,26	126M	16.440
22/08/2025	1,24%	0,15	12,21	12,13	12,09	12,31	203M	22.890
21/08/2025	-0,33%	-0,04	12,06	12,04	12,02	12,12	212M	16.811
20/08/2025	0,25%	0,03	12,10	12,05	11,91	12,15	263M	24.387
19/08/2025	0,00%	0,00	12,07	12,04	11,95	12,09	352M	20.685
18/08/2025	0,25%	0,03	12,07	12,04	11,98	12,21	228M	20.857
15/08/2025	0,17%	0,02	12,04	12,00	11,96	12,11	267M	21.744
14/08/2025	-0,83%	-0,10	12,02	12,00	11,97	12,14	263M	19.211
13/08/2025	-0,90%	-0,11	12,12	12,23	11,95	12,23	516M	37.639
12/08/2025	-0,65%	-0,08	12,23	12,38	12,23	12,44	263M	28.559
11/08/2025	-0,49%	-0,06	12,31	12,37	12,25	12,44	623M	19.538
08/08/2025	-1,36%	-0,17	12,37	12,55	12,31	12,57	299M	22.330
07/08/2025	0,48%	0,06	12,54	12,51	12,40	12,65	438M	46.348
06/08/2025	0,97%	0,12	12,48	12,50	12,38	12,57	548M	32.681
05/08/2025	-0,40%	-0,05	12,36	12,47	12,31	12,51	421M	29.998
04/08/2025	0,98%	0,12	12,41	12,39	12,34	12,57	204M	23.100
01/08/2025	-1,36%	-0,17	12,29	12,55	12,22	12,68	423M	25.921
31/07/2025	-5,25%	-0,69	12,46	12,33	12,20	12,61	1.444M	65.383
30/07/2025	-0,30%	-0,04	13,15	13,20	13,08	13,39	340M	36.341
29/07/2025	1,00%	0,13	13,19	13,15	13,02	13,23	276M	32.392
28/07/2025	-3,04%	-0,41	13,06	13,47	13,03	13,49	746M	34.889
25/07/2025	-0,22%	-0,03	13,47	13,58	13,45	13,60	209M	13.413
24/07/2025	-0,66%	-0,09	13,50	13,54	13,41	13,59	112M	12.201
23/07/2025	1,42%	0,19	13,59	13,41	13,40	13,66	209M	15.261
22/07/2025	-0,15%	-0,02	13,40	13,43	13,40	13,53	300M	21.976
21/07/2025	0,75%	0,10	13,42	13,35	13,26	13,45	286M	16.985
18/07/2025	-1,04%	-0,14	13,32	13,33	13,29	13,49	319M	17.796
17/07/2025	-1,61%	-0,22	13,46	13,67	13,44	13,69	260M	23.872
16/07/2025	3,09%	0,41	13,68	13,38	13,31	13,73	665M	27.411
15/07/2025	-0,15%	-0,02	13,27	13,37	13,23	13,52	368M	19.836
14/07/2025	-0,08%	-0,01	13,29	13,26	13,26	13,57	487M	17.010
11/07/2025	0,53%	0,07	13,30	13,19	13,08	13,38	543M	16.407
10/07/2025	-0,60%	-0,08	13,23	13,22	13,15	13,38	356M	23.493
09/07/2025	-0,52%	-0,07	13,31	13,45	13,23	13,45	417M	28.935
08/07/2025	-0,15%	-0,02	13,38	13,42	13,27	13,49	439M	27.919
07/07/2025	-0,89%	-0,12	13,40	13,51	13,30	13,54	310M	28.542
04/07/2025	0,30%	0,04	13,52	13,41	13,40	13,63	87M	15.684
03/07/2025	-1,25%	-0,17	13,48	13,67	13,48	13,73	213M	24.833
02/07/2025	2,02%	0,27	13,65	13,49	13,36	13,78	639M	46.381
01/07/2025	1,75%	0,23	13,38	13,36	13,17	13,41	287M	18.191
27/06/2025	-1,28%	-0,17	13,15	13,22	13,01	13,22	358M	24.877
26/06/2025	1,29%	0,17	13,32	13,20	13,12	13,37	481M	23.614
25/06/2025	-2,66%	-0,36	13,15	13,40	13,10	13,47	673M	32.398
24/06/2025	-0,37%	-0,05	13,51	13,58	13,43	13,65	363M	21.343
23/06/2025	0,22%	0,03	13,56	13,50	13,47	13,65	374M	27.057
20/06/2025	0,30%	0,04	13,53	13,41	13,37	13,55	531M	20.670
18/06/2025	0,15%	0,02	13,49	13,38	13,35	13,55	506M	25.956
17/06/2025	-1,54%	-0,21	13,47	13,73	13,40	13,75	438M	27.741
16/06/2025	0,29%	0,04	13,68	13,66	13,59	13,85	382M	24.661
13/06/2025	-1,16%	-0,16	13,64	13,68	13,58	13,79	386M	32.832
12/06/2025	-0,79%	-0,11	13,80	13,75	13,74	13,89	204M	17.683
11/06/2025	0,80%	0,11	13,91	13,73	13,63	13,92	316M	19.817
10/06/2025	-1,15%	-0,16	13,80	14,07	13,73	14,10	328M	22.082
09/06/2025	-0,85%	-0,12	13,96	13,99	13,81	14,06	240M	21.940
06/06/2025	1,51%	0,21	14,08	13,97	13,82	14,10	378M	24.911
05/06/2025	-1,49%	-0,21	13,87	14,10	13,83	14,11	280M	19.796
04/06/2025	0,50%	0,07	14,08	14,09	14,01	14,26	270M	15.874
03/06/2025	0,72%	0,10	14,01	13,91	13,83	14,08	266M	24.457
02/06/2025	-0,86%	-0,12	13,91	14,04	13,83	14,09	210M	20.398
30/05/2025	-0,21%	-0,03	14,03	14,12	13,90	14,12	535M	18.312
29/05/2025	-0,28%	-0,04	14,06	14,04	14,01	14,17	176M	15.461
28/05/2025	-0,70%	-0,10	14,10	14,21	14,09	14,22	182M	18.646
27/05/2025	-0,42%	-0,06	14,20	14,46	14,17	14,46	222M	19.283
26/05/2025	0,14%	0,02	14,26	14,25	14,10	14,28	91M	9.461
23/05/2025	0,99%	0,14	14,24	14,00	13,97	14,30	228M	18.176
22/05/2025	-0,42%	-0,06	14,10	14,16	14,10	14,27	256M	22.913
21/05/2025	-0,91%	-0,13	14,16	14,17	14,03	14,33	234M	20.244
20/05/2025	-0,21%	-0,03	14,29	14,32	14,22	14,37	251M	22.455
19/05/2025	-0,49%	-0,07	14,32	14,37	14,32	14,53	205M	12.453
16/05/2025	-0,14%	-0,02	14,39	14,27	14,20	14,40	373M	25.403
15/05/2025	1,26%	0,18	14,41	14,23	14,20	14,44	274M	26.920
14/05/2025	-0,14%	-0,02	14,23	14,19	14,19	14,43	531M	37.344
13/05/2025	-0,28%	-0,04	14,25	14,35	14,13	14,38	293M	20.041
12/05/2025	0,07%	0,01	14,29	14,26	14,08	14,33	278M	23.989
09/05/2025	-0,63%	-0,09	14,28	14,29	14,20	14,41	335M	25.640
08/05/2025	0,70%	0,10	14,37	14,77	14,29	15,03	663M	41.449
07/05/2025	0,42%	0,06	14,27	14,31	14,06	14,34	333M	30.106
06/05/2025	1,07%	0,15	14,21	14,00	14,00	14,25	309M	17.514
05/05/2025	-0,42%	-0,06	14,06	14,12	14,03	14,25	410M	17.887
02/05/2025	-3,09%	-0,45	14,12	14,41	14,12	14,51	506M	20.675
30/04/2025	0,41%	0,06	14,57	14,45	14,44	14,76	687M	37.692
29/04/2025	1,47%	0,21	14,51	14,22	14,18	14,60	863M	33.918
28/04/2025	1,49%	0,21	14,30	14,11	14,05	14,34	403M	36.471
25/04/2025	-0,42%	-0,06	14,09	14,07	13,95	14,23	340M	25.732
24/04/2025	0,71%	0,10	14,15	14,08	13,98	14,19	537M	33.993
23/04/2025	0,21%	0,03	14,05	14,16	13,98	14,30	505M	34.672
22/04/2025	0,14%	0,02	14,02	13,85	13,74	14,20	394M	26.982
17/04/2025	0,79%	0,11	14,00	13,90	13,79	14,10	784M	44.233
16/04/2025	1,68%	0,23	13,89	13,59	13,57	14,08	840M	63.423
15/04/2025	-0,15%	-0,02	13,66	13,68	13,62	13,86	313M	19.229
14/04/2025	1,48%	0,20	13,68	13,65	13,53	13,74	321M	20.747
11/04/2025	-0,88%	-0,12	13,48	13,73	13,44	13,73	481M	30.219
10/04/2025	-0,51%	-0,07	13,60	13,67	13,52	13,74	296M	27.835
09/04/2025	3,25%	0,43	13,67	13,19	13,15	13,88	706M	54.686
08/04/2025	0,46%	0,06	13,24	13,16	13,15	13,48	528M	24.544
07/04/2025	-3,87%	-0,53	13,18	13,29	12,99	13,60	662M	49.127
04/04/2025	-1,01%	-0,14	13,71	13,73	13,56	13,90	822M	34.853
03/04/2025	1,32%	0,18	13,85	13,64	13,61	14,14	625M	31.178
02/04/2025	0,44%	0,06	13,67	13,60	13,45	13,69	487M	27.131
01/04/2025	0,81%	0,11	13,61	13,40	13,33	13,65	424M	35.353
31/03/2025	0,52%	0,07	13,50	13,32	13,31	13,72	562M	64.032
28/03/2025	-0,22%	-0,03	13,43	13,36	13,25	13,43	504M	28.048
27/03/2025	0,60%	0,08	13,46	13,40	13,32	13,48	277M	32.556
26/03/2025	-1,62%	-0,22	13,38	13,53	13,22	13,53	387M	53.337
25/03/2025	0,44%	0,06	13,60	13,49	13,36	13,66	280M	22.753
24/03/2025	-1,38%	-0,19	13,54	13,76	13,48	13,79	287M	24.200
21/03/2025	0,96%	0,13	13,73	13,63	13,58	13,75	396M	24.612
20/03/2025	-0,58%	-0,08	13,60	13,68	13,45	13,69	253M	26.607
19/03/2025	0,96%	0,13	13,68	13,55	13,49	13,77	486M	43.387
18/03/2025	-0,15%	-0,02	13,55	13,50	13,26	13,63	422M	34.981
17/03/2025	-0,51%	-0,07	13,57	13,44	13,41	13,69	674M	31.094
14/03/2025	2,33%	0,31	13,64	13,38	13,38	13,64	564M	38.242
13/03/2025	2,30%	0,30	13,33	13,08	12,94	13,33	466M	27.435
12/03/2025	1,32%	0,17	13,03	12,90	12,87	13,11	497M	32.063
11/03/2025	-1,98%	-0,26	12,86	13,08	12,74	13,16	421M	31.397
10/03/2025	0,15%	0,02	13,12	13,00	12,98	13,26	365M	21.412
07/03/2025	1,95%	0,25	13,10	12,78	12,72	13,12	392M	38.478
06/03/2025	0,55%	0,07	12,85	12,77	12,70	13,04	520M	44.158
05/03/2025	4,58%	0,56	12,78	12,50	12,42	12,93	686M	39.465
28/02/2025	-0,81%	-0,10	12,22	12,31	12,10	12,49	976M	56.362
27/02/2025	5,30%	0,62	12,32	11,67	11,66	12,49	812M	56.605
26/02/2025	5,50%	0,61	11,70	11,73	11,45	11,84	929M	58.137
25/02/2025	0,54%	0,06	11,09	11,03	11,02	11,14	270M	30.742
24/02/2025	-0,81%	-0,09	11,03	11,17	10,98	11,17	320M	29.072
21/02/2025	0,72%	0,08	11,12	11,02	11,01	11,17	380M	31.324
20/02/2025	0,64%	0,07	11,04	10,93	10,90	11,08	269M	19.839
19/02/2025	-1,08%	-0,12	10,97	11,00	10,93	11,04	185M	29.255
18/02/2025	-0,09%	-0,01	11,09	11,14	11,04	11,17	208M	19.565
17/02/2025	-0,27%	-0,03	11,10	11,17	11,07	11,23	107M	13.254
14/02/2025	1,37%	0,15	11,13	11,05	11,00	11,19	379M	31.346
13/02/2025	0,55%	0,06	10,98	10,87	10,84	10,99	231M	18.669
12/02/2025	-0,36%	-0,04	10,92	10,83	10,80	11,04	431M	41.354
11/02/2025	-0,09%	-0,01	10,96	11,03	10,78	11,03	391M	28.016
10/02/2025	1,11%	0,12	10,97	10,94	10,90	11,23	560M	28.847
07/02/2025	-0,09%	-0,01	10,85	10,86	10,80	10,92	364M	26.502
06/02/2025	0,37%	0,04	10,86	10,80	10,73	10,90	263M	12.477
05/02/2025	-0,73%	-0,08	10,82	10,94	10,72	10,94	481M	32.766
04/02/2025	-1,18%	-0,13	10,90	11,00	10,82	11,00	252M	27.015
03/02/2025	-0,63%	-0,07	11,03	11,15	10,96	11,22	326M	28.578
31/01/2025	-0,09%	-0,01	11,10	11,14	11,10	11,24	301M	27.545
30/01/2025	1,28%	0,14	11,11	10,99	10,96	11,14	247M	21.587
29/01/2025	-1,26%	-0,14	10,97	11,18	10,91	11,20	288M	28.425
28/01/2025	-0,09%	-0,01	11,11	11,05	11,02	11,21	433M	22.245
27/01/2025	2,30%	0,25	11,12	10,87	10,84	11,12	385M	29.704
24/01/2025	-1,63%	-0,18	10,87	11,05	10,87	11,13	487M	22.925
23/01/2025	0,27%	0,03	11,05	11,02	10,98	11,16	395M	18.579
22/01/2025	-2,04%	-0,23	11,02	11,18	10,94	11,22	496M	34.302
21/01/2025	1,81%	0,20	11,25	10,99	10,99	11,26	294M	27.149
20/01/2025	-0,36%	-0,04	11,05	11,05	10,79	11,11	246M	39.867
17/01/2025	0,09%	0,01	11,09	10,84	10,77	11,09	565M	35.500
16/01/2025	-2,72%	-0,31	11,08	11,42	11,04	11,42	326M	22.668
15/01/2025	1,61%	0,18	11,39	11,30	11,16	11,43	512M	42.213
14/01/2025	-0,27%	-0,03	11,21	11,21	11,15	11,37	478M	15.290
13/01/2025	0,72%	0,08	11,24	11,18	11,12	11,31	324M	34.541
10/01/2025	-2,11%	-0,24	11,16	11,40	11,08	11,43	350M	35.051
09/01/2025	-0,18%	-0,02	11,40	11,43	11,30	11,51	279M	20.265
08/01/2025	-1,04%	-0,12	11,42	11,48	11,28	11,53	447M	47.593
07/01/2025	2,21%	0,25	11,54	11,30	11,27	11,58	400M	26.616
06/01/2025	-0,35%	-0,04	11,29	11,36	11,21	11,50	575M	37.956
03/01/2025	-2,33%	-0,27	11,33	11,49	11,27	11,55	470M	36.532
02/01/2025	-1,19%	-0,14	11,60	11,72	11,49	11,89	388M	34.246
30/12/2024	-2,73%	-0,33	11,74	12,06	11,74	12,16	462M	33.715
27/12/2024	-0,58%	-0,07	12,07	12,16	11,97	12,19	454M	47.203
26/12/2024	-0,65%	-0,08	12,14	12,18	11,99	12,24	256M	30.352
23/12/2024	-0,08%	-0,01	12,22	12,11	11,99	12,34	487M	54.260
20/12/2024	-4,30%	-0,55	12,23	12,08	12,01	12,30	1.045M	36.435
19/12/2024	0,16%	0,02	12,78	12,76	12,64	12,91	487M	47.582
18/12/2024	-2,60%	-0,34	12,76	13,07	12,75	13,08	525M	58.380
17/12/2024	2,02%	0,26	13,10	13,00	12,99	13,19	518M	54.188
16/12/2024	-1,83%	-0,24	12,84	13,08	12,84	13,42	418M	31.302
13/12/2024	-0,15%	-0,02	13,08	13,10	13,01	13,36	407M	40.163
12/12/2024	-5,07%	-0,70	13,10	13,50	13,10	13,58	659M	51.960
11/12/2024	-3,29%	-0,47	13,80	14,27	13,66	14,36	680M	47.903
10/12/2024	0,42%	0,06	14,27	14,33	14,27	14,50	329M	30.133
09/12/2024	-0,07%	-0,01	14,21	14,22	14,14	14,33	360M	31.095
06/12/2024	-1,39%	-0,20	14,22	14,30	14,15	14,53	664M	50.705
05/12/2024	3,52%	0,49	14,42	14,05	14,00	14,46	556M	35.765
04/12/2024	0,58%	0,08	13,93	13,90	13,78	14,06	707M	34.731
03/12/2024	4,53%	0,60	13,85	13,25	13,19	13,88	999M	61.157
02/12/2024	4,08%	0,52	13,25	12,66	12,60	13,27	1.142M	85.952
29/11/2024	2,66%	0,33	12,73	12,33	12,25	12,73	783M	39.362
28/11/2024	-1,20%	-0,15	12,40	12,55	12,32	12,80	512M	33.618
27/11/2024	-0,48%	-0,06	12,55	12,63	12,51	12,74	612M	36.287
26/11/2024	0,56%	0,07	12,61	12,59	12,54	12,71	214M	23.419
25/11/2024	-1,10%	-0,14	12,54	12,59	12,54	12,69	277M	22.589
22/11/2024	2,34%	0,29	12,68	12,49	12,47	12,70	304M	38.653
21/11/2024	-0,32%	-0,04	12,39	12,31	12,30	12,48	229M	21.202
19/11/2024	0,08%	0,01	12,43	12,45	12,42	12,60	357M	27.117
18/11/2024	-1,74%	-0,22	12,42	12,48	12,38	12,67	465M	40.012
14/11/2024	-0,71%	-0,09	12,64	12,69	12,61	12,90	483M	47.998
13/11/2024	1,19%	0,15	12,73	12,52	12,46	12,77	384M	42.139
12/11/2024	0,56%	0,07	12,58	12,43	12,30	12,64	337M	41.045
11/11/2024	1,46%	0,18	12,51	12,31	12,26	12,55	258M	30.659
08/11/2024	-1,75%	-0,22	12,33	12,40	12,31	12,55	435M	39.909
07/11/2024	0,40%	0,05	12,55	12,39	12,39	12,69	301M	28.024
06/11/2024	-1,42%	-0,18	12,50	12,52	12,34	12,55	486M	45.106
05/11/2024	0,08%	0,01	12,68	12,60	12,57	12,74	232M	27.277
04/11/2024	1,04%	0,13	12,67	12,59	12,51	12,71	245M	23.046
01/11/2024	-0,79%	-0,10	12,54	12,51	12,48	12,65	365M	34.885
31/10/2024	-2,24%	-0,29	12,64	12,60	12,48	12,84	776M	81.725
30/10/2024	-0,39%	-0,05	12,93	13,05	12,90	13,09	275M	23.694
29/10/2024	0,70%	0,09	12,98	12,90	12,87	13,03	279M	33.625
28/10/2024	1,10%	0,14	12,89	12,81	12,78	13,00	259M	28.548
25/10/2024	-0,62%	-0,08	12,75	12,82	12,73	12,84	245M	15.754
24/10/2024	0,63%	0,08	12,83	12,72	12,68	12,89	247M	20.547
23/10/2024	-0,55%	-0,07	12,75	12,74	12,70	12,82	285M	17.395
22/10/2024	-0,08%	-0,01	12,82	12,77	12,73	12,90	446M	29.009
21/10/2024	-	-	12,83	12,88	12,81	12,94	371M	26.433

Date,Open,High,Low,Close,Volume
26-Feb-26,16.42,16.60,16.36,16.41,296339892
25-Feb-26,16.61,16.64,16.26,16.44,510839909
24-Feb-26,16.23,16.58,16.23,16.58,514909048
23-Feb-26,15.93,16.33,15.82,16.19,482662537
20-Feb-26,16.06,16.10,15.71,16.03,538335528
19-Feb-26,16.19,16.28,16.05,16.17,375369528
18-Feb-26,16.31,16.49,16.01,16.13,480643800
13-Feb-26,16.12,16.41,16.10,16.35,378072156
12-Feb-26,15.91,16.77,15.90,16.52,907262532
11-Feb-26,15.77,15.95,15.63,15.77,422192728
10-Feb-26,15.34,15.79,15.30,15.66,548494425
09-Feb-26,15.46,15.50,15.15,15.39,353177873
06-Feb-26,15.52,15.57,15.33,15.42,362148221
05-Feb-26,15.40,15.52,15.18,15.48,405813366
04-Feb-26,15.28,15.43,15.21,15.30,413977333
03-Feb-26,15.14,15.39,15.08,15.38,493607973
02-Feb-26,14.98,15.18,14.84,15.06,290887638
30-Jan-26,14.76,14.97,14.75,14.85,596158164
29-Jan-26,15.01,15.06,14.60,14.76,497396705
28-Jan-26,15.00,15.12,14.81,14.95,354287868
27-Jan-26,15.23,15.25,14.87,14.87,363463202
26-Jan-26,14.97,15.14,14.73,15.05,331174680
23-Jan-26,14.68,15.11,14.54,14.90,790073060
22-Jan-26,14.36,14.80,14.32,14.59,694671853
21-Jan-26,14.25,14.34,14.09,14.31,498178371
20-Jan-26,14.08,14.21,14.00,14.07,291660097
19-Jan-26,14.06,14.17,13.98,14.09,113138573
16-Jan-26,14.10,14.14,14.00,14.10,443563437
15-Jan-26,14.28,14.28,14.00,14.04,300894024
14-Jan-26,13.93,14.24,13.93,14.20,314063238
13-Jan-26,13.86,14.10,13.77,13.91,469484308
12-Jan-26,13.81,14.04,13.77,13.90,202810895
09-Jan-26,13.62,13.96,13.61,13.90,241513892
08-Jan-26,13.68,13.80,13.34,13.64,422089179
07-Jan-26,13.65,13.72,13.60,13.70,391229524
06-Jan-26,13.80,13.85,13.63,13.70,391433949
05-Jan-26,13.63,13.76,13.57,13.71,240199685
02-Jan-26,13.88,14.02,13.56,13.65,335477351
30-Dec-25,13.90,14.09,13.86,13.86,352882397
29-Dec-25,13.68,13.87,13.54,13.87,279166881
26-Dec-25,13.40,13.82,13.40,13.72,398004223
23-Dec-25,13.17,13.57,13.14,13.47,605378137
22-Dec-25,13.28,13.30,13.00,13.12,353116536
19-Dec-25,13.18,13.32,13.14,13.28,402288651
18-Dec-25,13.95,14.16,13.92,13.92,335630415
17-Dec-25,13.99,14.13,13.90,14.02,401243282
16-Dec-25,14.06,14.28,14.01,14.16,610423814
15-Dec-25,14.04,14.35,14.03,14.28,316579699
12-Dec-25,13.84,14.05,13.80,14.04,421662993
11-Dec-25,13.53,13.84,13.42,13.78,310691576
10-Dec-25,13.26,13.65,13.14,13.60,1228519979
09-Dec-25,13.51,13.74,13.46,13.64,524852817
08-Dec-25,13.69,13.76,13.59,13.62,261160659
05-Dec-25,13.97,14.11,13.59,13.61,852001082
04-Dec-25,14.18,14.21,13.85,13.95,529990263
03-Dec-25,14.06,14.15,13.97,14.15,220870335
02-Dec-25,14.01,14.35,13.85,14.00,506542779
01-Dec-25,13.84,14.02,13.80,14.01,222749923
28-Nov-25,13.70,13.96,13.66,13.86,322757539
27-Nov-25,13.70,13.77,13.65,13.72,111096538
26-Nov-25,13.80,13.81,13.58,13.67,463347741
25-Nov-25,13.80,13.92,13.62,13.74,277411610
24-Nov-25,13.58,13.87,13.56,13.77,593523941
21-Nov-25,13.54,13.71,13.36,13.62,481713930
19-Nov-25,13.74,13.86,13.41,13.41,1380046905
18-Nov-25,13.69,13.90,13.67,13.74,639025876
17-Nov-25,13.64,13.83,13.63,13.76,462867419
14-Nov-25,13.68,13.84,13.65,13.69,213436760
13-Nov-25,13.64,13.75,13.51,13.63,325085942
12-Nov-25,13.59,13.66,13.55,13.62,445668798
11-Nov-25,13.29,13.65,13.24,13.59,492228536
10-Nov-25,13.25,13.26,13.09,13.18,332658043
07-Nov-25,13.08,13.29,13.05,13.12,397844720
06-Nov-25,13.24,13.24,13.08,13.08,203716439
05-Nov-25,13.15,13.29,13.11,13.18,282473115
04-Nov-25,12.89,13.16,12.83,13.16,353659401
03-Nov-25,12.89,12.94,12.73,12.91,363912634
31-Oct-25,12.51,12.92,12.51,12.71,409847969
30-Oct-25,12.50,12.66,12.35,12.59,1144260055
29-Oct-25,12.06,12.14,11.98,12.03,463696275
28-Oct-25,12.13,12.15,12.00,12.03,351404461
27-Oct-25,12.22,12.39,12.10,12.15,491334058
24-Oct-25,12.18,12.26,12.05,12.11,262858615
23-Oct-25,12.10,12.18,12.03,12.12,306955223
22-Oct-25,12.25,12.27,12.06,12.07,358201946
21-Oct-25,12.32,12.35,12.15,12.22,325417131
20-Oct-25,12.33,12.45,12.29,12.36,226016057
17-Oct-25,12.13,12.40,12.10,12.37,289554819
16-Oct-25,11.99,12.24,11.92,12.15,321098295
15-Oct-25,11.99,12.10,11.91,11.99,340715917
14-Oct-25,11.80,12.10,11.75,12.05,349178950
13-Oct-25,11.83,11.93,11.78,11.86,138641901
10-Oct-25,11.78,11.87,11.74,11.81,253830189
09-Oct-25,11.93,11.97,11.68,11.72,339561421
08-Oct-25,11.76,11.91,11.71,11.88,174361128
07-Oct-25,11.79,11.86,11.71,11.71,212484106
06-Oct-25,11.88,12.00,11.78,11.85,175419871
03-Oct-25,11.83,11.95,11.75,11.87,259042102
02-Oct-25,12.03,12.15,11.86,11.93,308824410
01-Oct-25,12.19,12.19,11.88,11.99,344913076
30-Sep-25,12.23,12.42,12.04,12.09,638490503
29-Sep-25,12.60,12.60,12.38,12.41,262123996
26-Sep-25,12.53,12.55,12.39,12.46,159117265
25-Sep-25,12.39,12.62,12.32,12.46,325048690
24-Sep-25,12.46,12.55,12.35,12.38,225082586
23-Sep-25,12.36,12.56,12.34,12.46,182880537
22-Sep-25,12.41,12.51,12.36,12.36,175707093
19-Sep-25,12.55,12.61,12.38,12.55,443574658
18-Sep-25,12.81,12.81,12.42,12.52,747980464
17-Sep-25,12.69,12.88,12.65,12.79,344249062
16-Sep-25,12.70,12.78,12.66,12.71,521060795
15-Sep-25,12.58,12.70,12.55,12.63,471648083
12-Sep-25,12.43,12.60,12.43,12.58,301437390
11-Sep-25,12.48,12.57,12.41,12.52,354890953
10-Sep-25,12.26,12.50,12.25,12.36,502605434
09-Sep-25,12.11,12.37,12.11,12.33,585860274
08-Sep-25,12.23,12.29,12.02,12.14,533330443
05-Sep-25,12.20,12.38,12.18,12.25,208927307
04-Sep-25,11.91,12.18,11.91,12.16,306151339
03-Sep-25,11.90,11.96,11.75,11.90,685098837
02-Sep-25,12.23,12.33,12.14,12.16,224486872
01-Sep-25,12.38,12.43,12.26,12.30,101405996
29-Aug-25,12.26,12.51,12.26,12.35,281069414
28-Aug-25,12.24,12.33,12.17,12.25,310468614
27-Aug-25,12.15,12.22,12.09,12.15,283270490
26-Aug-25,12.12,12.19,12.10,12.18,328569609
25-Aug-25,12.25,12.26,12.12,12.12,126180671
22-Aug-25,12.13,12.31,12.09,12.21,202924281
21-Aug-25,12.04,12.12,12.02,12.06,211825665
20-Aug-25,12.05,12.15,11.91,12.10,263070503
19-Aug-25,12.04,12.09,11.95,12.07,352194131
18-Aug-25,12.04,12.21,11.98,12.07,228006425
15-Aug-25,12.00,12.11,11.96,12.04,267387970
14-Aug-25,12.00,12.14,11.97,12.02,262586122
13-Aug-25,12.23,12.23,11.95,12.12,515959978
12-Aug-25,12.38,12.44,12.23,12.23,263213246
11-Aug-25,12.37,12.44,12.25,12.31,623250160
08-Aug-25,12.55,12.57,12.31,12.37,299040090
07-Aug-25,12.51,12.65,12.40,12.54,437533188
06-Aug-25,12.50,12.57,12.38,12.48,547929928
05-Aug-25,12.47,12.51,12.31,12.36,420935018
04-Aug-25,12.39,12.57,12.34,12.41,203979735
01-Aug-25,12.55,12.68,12.22,12.29,422838081
31-Jul-25,12.33,12.61,12.20,12.46,1443979255
30-Jul-25,13.20,13.39,13.08,13.15,339907133
29-Jul-25,13.15,13.23,13.02,13.19,275557712
28-Jul-25,13.47,13.49,13.03,13.06,745913281
25-Jul-25,13.58,13.60,13.45,13.47,208544802
24-Jul-25,13.54,13.59,13.41,13.50,112033602
23-Jul-25,13.41,13.66,13.40,13.59,208868775
22-Jul-25,13.43,13.53,13.40,13.40,299714111
21-Jul-25,13.35,13.45,13.26,13.42,285548724
18-Jul-25,13.33,13.49,13.29,13.32,318943614
17-Jul-25,13.67,13.69,13.44,13.46,259683368
16-Jul-25,13.38,13.73,13.31,13.68,665263359
15-Jul-25,13.37,13.52,13.23,13.27,367999189
14-Jul-25,13.26,13.57,13.26,13.29,487056361
11-Jul-25,13.19,13.38,13.08,13.30,543118694
10-Jul-25,13.22,13.38,13.15,13.23,355687480
09-Jul-25,13.45,13.45,13.23,13.31,417251786
08-Jul-25,13.42,13.49,13.27,13.38,439220403
07-Jul-25,13.51,13.54,13.30,13.40,310311345
04-Jul-25,13.41,13.63,13.40,13.52,87442142
03-Jul-25,13.67,13.73,13.48,13.48,212914905
02-Jul-25,13.49,13.78,13.36,13.65,639088062
01-Jul-25,13.36,13.41,13.17,13.38,286587910
27-Jun-25,13.22,13.22,13.01,13.15,358418474
26-Jun-25,13.20,13.37,13.12,13.32,480685649
25-Jun-25,13.40,13.47,13.10,13.15,672704380
24-Jun-25,13.58,13.65,13.43,13.51,362772677
23-Jun-25,13.50,13.65,13.47,13.56,373586066
20-Jun-25,13.41,13.55,13.37,13.53,531013679
18-Jun-25,13.38,13.55,13.35,13.49,505788570
17-Jun-25,13.73,13.75,13.40,13.47,437574131
16-Jun-25,13.66,13.85,13.59,13.68,382440661
13-Jun-25,13.68,13.79,13.58,13.64,385830283
12-Jun-25,13.75,13.89,13.74,13.80,204057019
11-Jun-25,13.73,13.92,13.63,13.91,315637290
10-Jun-25,14.07,14.10,13.73,13.80,328303904
09-Jun-25,13.99,14.06,13.81,13.96,239519520
06-Jun-25,13.97,14.10,13.82,14.08,377974204
05-Jun-25,14.10,14.11,13.83,13.87,280260988
04-Jun-25,14.09,14.26,14.01,14.08,269637211
03-Jun-25,13.91,14.08,13.83,14.01,265803196
02-Jun-25,14.04,14.09,13.83,13.91,209508096
30-May-25,14.12,14.12,13.90,14.03,534876906
29-May-25,14.04,14.17,14.01,14.06,176469254
28-May-25,14.21,14.22,14.09,14.10,181697569
27-May-25,14.46,14.46,14.17,14.20,221751483
26-May-25,14.25,14.28,14.10,14.26,91400837
23-May-25,14.00,14.30,13.97,14.24,228199880
22-May-25,14.16,14.27,14.10,14.10,255843358
21-May-25,14.17,14.33,14.03,14.16,233690297
20-May-25,14.32,14.37,14.22,14.29,250716972
19-May-25,14.37,14.53,14.32,14.32,204641011
16-May-25,14.27,14.40,14.20,14.39,373076751
15-May-25,14.23,14.44,14.20,14.41,273551117
14-May-25,14.19,14.43,14.19,14.23,531057802
13-May-25,14.35,14.38,14.13,14.25,293378384
12-May-25,14.26,14.33,14.08,14.29,278042575
09-May-25,14.29,14.41,14.20,14.28,335464737
08-May-25,14.77,15.03,14.29,14.37,663444536
07-May-25,14.31,14.34,14.06,14.27,333122943
06-May-25,14.00,14.25,14.00,14.21,308645295
05-May-25,14.12,14.25,14.03,14.06,410453962
02-May-25,14.41,14.51,14.12,14.12,506253483
30-Apr-25,14.45,14.76,14.44,14.57,686667105
29-Apr-25,14.22,14.60,14.18,14.51,862751957
28-Apr-25,14.11,14.34,14.05,14.30,402717076
25-Apr-25,14.07,14.23,13.95,14.09,340054480
24-Apr-25,14.08,14.19,13.98,14.15,537342325
23-Apr-25,14.16,14.30,13.98,14.05,504695842
22-Apr-25,13.85,14.20,13.74,14.02,393642088
17-Apr-25,13.90,14.10,13.79,14.00,783664051
16-Apr-25,13.59,14.08,13.57,13.89,840489828
15-Apr-25,13.68,13.86,13.62,13.66,312601734
14-Apr-25,13.65,13.74,13.53,13.68,320969039
11-Apr-25,13.73,13.73,13.44,13.48,481466160
10-Apr-25,13.67,13.74,13.52,13.60,295867225
09-Apr-25,13.19,13.88,13.15,13.67,706349043
08-Apr-25,13.16,13.48,13.15,13.24,528466199
07-Apr-25,13.29,13.60,12.99,13.18,662415795
04-Apr-25,13.73,13.90,13.56,13.71,821955647
03-Apr-25,13.64,14.14,13.61,13.85,624942910
02-Apr-25,13.60,13.69,13.45,13.67,486667535
01-Apr-25,13.40,13.65,13.33,13.61,424264543
31-Mar-25,13.32,13.72,13.31,13.50,562485900
28-Mar-25,13.36,13.43,13.25,13.43,504112993
27-Mar-25,13.40,13.48,13.32,13.46,277256440
26-Mar-25,13.53,13.53,13.22,13.38,387376217
25-Mar-25,13.49,13.66,13.36,13.60,280037362
24-Mar-25,13.76,13.79,13.48,13.54,286507702
21-Mar-25,13.63,13.75,13.58,13.73,396102679
20-Mar-25,13.68,13.69,13.45,13.60,253234480
19-Mar-25,13.55,13.77,13.49,13.68,485712894
18-Mar-25,13.50,13.63,13.26,13.55,422054334
17-Mar-25,13.44,13.69,13.41,13.57,674040504
14-Mar-25,13.38,13.64,13.38,13.64,564299924
13-Mar-25,13.08,13.33,12.94,13.33,466320816
12-Mar-25,12.90,13.11,12.87,13.03,496961351
11-Mar-25,13.08,13.16,12.74,12.86,420539287
10-Mar-25,13.00,13.26,12.98,13.12,364781687
07-Mar-25,12.78,13.12,12.72,13.10,391551217
06-Mar-25,12.77,13.04,12.70,12.85,520012907
05-Mar-25,12.50,12.93,12.42,12.78,686318911
28-Feb-25,12.31,12.49,12.10,12.22,976268775
27-Feb-25,11.67,12.49,11.66,12.32,811625962
26-Feb-25,11.73,11.84,11.45,11.70,928946282
25-Feb-25,11.03,11.14,11.02,11.09,269975304
24-Feb-25,11.17,11.17,10.98,11.03,319584150
21-Feb-25,11.02,11.17,11.01,11.12,380403280
20-Feb-25,10.93,11.08,10.90,11.04,268747350
19-Feb-25,11.00,11.04,10.93,10.97,184925104
18-Feb-25,11.14,11.17,11.04,11.09,208391482
17-Feb-25,11.17,11.23,11.07,11.10,106650693
14-Feb-25,11.05,11.19,11.00,11.13,378807500
13-Feb-25,10.87,10.99,10.84,10.98,230541127
12-Feb-25,10.83,11.04,10.80,10.92,430585507
11-Feb-25,11.03,11.03,10.78,10.96,391348309
10-Feb-25,10.94,11.23,10.90,10.97,559736255
07-Feb-25,10.86,10.92,10.80,10.85,363679836
06-Feb-25,10.80,10.90,10.73,10.86,262859638
05-Feb-25,10.94,10.94,10.72,10.82,481335401
04-Feb-25,11.00,11.00,10.82,10.90,251856506
03-Feb-25,11.15,11.22,10.96,11.03,326009728
31-Jan-25,11.14,11.24,11.10,11.10,300656340
30-Jan-25,10.99,11.14,10.96,11.11,247220192
29-Jan-25,11.18,11.20,10.91,10.97,288010370
28-Jan-25,11.05,11.21,11.02,11.11,433360245
27-Jan-25,10.87,11.12,10.84,11.12,384676934
24-Jan-25,11.05,11.13,10.87,10.87,487103805
23-Jan-25,11.02,11.16,10.98,11.05,394515462
22-Jan-25,11.18,11.22,10.94,11.02,496021425
21-Jan-25,10.99,11.26,10.99,11.25,294149364
20-Jan-25,11.05,11.11,10.79,11.05,246039129
17-Jan-25,10.84,11.09,10.77,11.09,564779770
16-Jan-25,11.42,11.42,11.04,11.08,326112534
15-Jan-25,11.30,11.43,11.16,11.39,512413825
14-Jan-25,11.21,11.37,11.15,11.21,477729506
13-Jan-25,11.18,11.31,11.12,11.24,324234369
10-Jan-25,11.40,11.43,11.08,11.16,350434263
09-Jan-25,11.43,11.51,11.30,11.40,278738950
08-Jan-25,11.48,11.53,11.28,11.42,447394322
07-Jan-25,11.30,11.58,11.27,11.54,399809164
06-Jan-25,11.36,11.50,11.21,11.29,574654503
03-Jan-25,11.49,11.55,11.27,11.33,470029140
02-Jan-25,11.72,11.89,11.49,11.60,388339414
30-Dec-24,12.06,12.16,11.74,11.74,462066601
27-Dec-24,12.16,12.19,11.97,12.07,453999228
26-Dec-24,12.18,12.24,11.99,12.14,256057124
23-Dec-24,12.11,12.34,11.99,12.22,487433883
20-Dec-24,12.08,12.30,12.01,12.23,1045012920
19-Dec-24,12.76,12.91,12.64,12.78,487342863
18-Dec-24,13.07,13.08,12.75,12.76,525398325
17-Dec-24,13.00,13.19,12.99,13.10,518078328
16-Dec-24,13.08,13.42,12.84,12.84,417908415
13-Dec-24,13.10,13.36,13.01,13.08,407029736
12-Dec-24,13.50,13.58,13.10,13.10,658697371
11-Dec-24,14.27,14.36,13.66,13.80,680382199
10-Dec-24,14.33,14.50,14.27,14.27,329370936
09-Dec-24,14.22,14.33,14.14,14.21,360360777
06-Dec-24,14.30,14.53,14.15,14.22,664061701
05-Dec-24,14.05,14.46,14.00,14.42,556260667
04-Dec-24,13.90,14.06,13.78,13.93,706897809
03-Dec-24,13.25,13.88,13.19,13.85,999063055
02-Dec-24,12.66,13.27,12.60,13.25,1141660811
29-Nov-24,12.33,12.73,12.25,12.73,783156347
28-Nov-24,12.55,12.80,12.32,12.40,511734350
27-Nov-24,12.63,12.74,12.51,12.55,612407922
26-Nov-24,12.59,12.71,12.54,12.61,213791419
25-Nov-24,12.59,12.69,12.54,12.54,276996630
22-Nov-24,12.49,12.70,12.47,12.68,303940899
21-Nov-24,12.31,12.48,12.30,12.39,228575708
19-Nov-24,12.45,12.60,12.42,12.43,357091316
18-Nov-24,12.48,12.67,12.38,12.42,465143816
14-Nov-24,12.69,12.90,12.61,12.64,482684320
13-Nov-24,12.52,12.77,12.46,12.73,383684863
12-Nov-24,12.43,12.64,12.30,12.58,336579305
11-Nov-24,12.31,12.55,12.26,12.51,257696255
08-Nov-24,12.40,12.55,12.31,12.33,434581562
07-Nov-24,12.39,12.69,12.39,12.55,301146912
06-Nov-24,12.52,12.55,12.34,12.50,486131171
05-Nov-24,12.60,12.74,12.57,12.68,231976630
04-Nov-24,12.59,12.71,12.51,12.67,245399826
01-Nov-24,12.51,12.65,12.48,12.54,364622577
31-Oct-24,12.60,12.84,12.48,12.64,775755417
30-Oct-24,13.05,13.09,12.90,12.93,274647607
29-Oct-24,12.90,13.03,12.87,12.98,278890386
28-Oct-24,12.81,13.00,12.78,12.89,259078885
25-Oct-24,12.82,12.84,12.73,12.75,245120397
24-Oct-24,12.72,12.89,12.68,12.83,247226907
23-Oct-24,12.74,12.82,12.70,12.75,285353056
22-Oct-24,12.77,12.90,12.73,12.82,445845625
21-Oct-24,12.88,12.94,12.81,12.83,371480001

*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: ABEV3