Cotação atual, histórico e gráfico do papel: ALPA4

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 ALPA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/06/2026	-0,61%	-0,08	13,12	13,14	13,07	13,34	13M	3.107
23/06/2026	0,46%	0,06	13,20	13,05	12,96	13,22	10M	2.684
22/06/2026	0,46%	0,06	13,14	13,14	12,98	13,31	11M	3.315
19/06/2026	0,38%	0,05	13,08	13,07	12,98	13,45	12M	2.264
18/06/2026	0,00%	0,00	13,03	13,03	12,98	13,27	11M	3.063
17/06/2026	-0,31%	-0,04	13,03	13,04	12,97	13,38	18M	4.770
16/06/2026	-1,58%	-0,21	13,07	13,23	13,00	13,47	19M	3.818
15/06/2026	0,61%	0,08	13,28	13,44	13,17	13,62	17M	4.302
12/06/2026	-0,45%	-0,06	13,20	13,18	13,05	13,45	18M	4.866
11/06/2026	4,41%	0,56	13,26	12,68	12,47	13,26	32M	7.536
10/06/2026	1,11%	0,14	12,70	12,58	12,27	12,84	70M	9.324
09/06/2026	3,80%	0,46	12,56	12,13	12,13	12,63	25M	5.002
08/06/2026	1,00%	0,12	12,10	12,01	11,79	12,23	11M	2.735
05/06/2026	1,35%	0,16	11,98	11,77	11,58	11,98	80M	5.088
03/06/2026	-3,04%	-0,37	11,82	12,08	11,69	12,11	19M	3.918
02/06/2026	0,33%	0,04	12,19	12,18	12,01	12,33	13M	4.536
01/06/2026	-2,02%	-0,25	12,15	12,44	12,08	12,57	21M	6.828
29/05/2026	-1,67%	-0,21	12,40	12,62	12,20	12,65	22M	3.812
28/05/2026	-0,32%	-0,04	12,61	12,54	12,48	12,92	12M	2.870
27/05/2026	0,08%	0,01	12,65	12,60	12,55	12,92	13M	3.049
26/05/2026	0,72%	0,09	12,64	12,47	12,42	12,65	15M	4.338
25/05/2026	2,03%	0,25	12,55	12,43	12,30	12,67	14M	2.924
22/05/2026	-0,08%	-0,01	12,30	12,36	12,13	12,43	19M	6.551
21/05/2026	1,65%	0,20	12,31	12,08	11,95	12,41	41M	5.209
20/05/2026	7,36%	0,83	12,11	11,28	11,27	12,22	34M	8.501
19/05/2026	-0,18%	-0,02	11,28	11,29	11,13	11,43	23M	5.405
18/05/2026	0,09%	0,01	11,30	11,29	11,15	11,37	13M	2.967
15/05/2026	-0,27%	-0,03	11,29	11,14	11,10	11,36	21M	5.897
14/05/2026	1,80%	0,20	11,32	11,12	11,12	11,48	27M	7.028
13/05/2026	-1,59%	-0,18	11,12	11,20	10,83	11,24	65M	10.424
12/05/2026	-1,31%	-0,15	11,30	11,35	11,17	11,62	37M	4.014
11/05/2026	-6,83%	-0,84	11,45	12,20	11,28	12,20	76M	11.205
08/05/2026	-2,15%	-0,27	12,29	13,07	12,08	13,16	54M	10.746
07/05/2026	-0,32%	-0,04	12,56	12,61	12,38	12,71	19M	6.045
06/05/2026	5,53%	0,66	12,60	12,05	12,05	12,80	37M	8.423
05/05/2026	1,36%	0,16	11,94	11,78	11,75	11,99	11M	2.414
04/05/2026	-2,00%	-0,24	11,78	12,02	11,57	12,08	12M	3.007
30/04/2026	4,89%	0,56	12,02	11,60	11,60	12,23	24M	3.952
29/04/2026	-2,96%	-0,35	11,46	11,83	11,43	11,83	13M	4.059
28/04/2026	-3,36%	-0,41	11,81	12,12	11,63	12,15	16M	4.145
27/04/2026	0,08%	0,01	12,22	12,26	12,05	12,45	14M	2.949
24/04/2026	0,08%	0,01	12,21	12,17	12,11	12,32	11M	3.497
23/04/2026	-0,97%	-0,12	12,20	12,32	12,16	12,42	20M	4.963
22/04/2026	-3,22%	-0,41	12,32	12,73	12,22	12,93	14M	4.059
20/04/2026	1,19%	0,15	12,73	12,66	12,48	12,86	14M	3.851
17/04/2026	2,78%	0,34	12,58	12,40	12,38	12,94	35M	7.749
16/04/2026	-0,73%	-0,09	12,24	12,32	12,02	12,41	20M	4.283
15/04/2026	-0,16%	-0,02	12,33	12,35	12,22	12,55	23M	4.602
14/04/2026	-0,24%	-0,03	12,35	12,38	12,12	12,55	23M	5.106
13/04/2026	1,06%	0,13	12,38	12,10	12,01	12,44	21M	5.007
10/04/2026	0,82%	0,10	12,25	12,22	11,98	12,37	35M	6.213
09/04/2026	2,97%	0,35	12,15	11,88	11,64	12,19	32M	5.634
08/04/2026	6,59%	0,73	11,80	11,58	11,47	12,07	51M	9.239
07/04/2026	-3,99%	-0,46	11,07	11,52	10,99	11,55	23M	5.791
06/04/2026	-1,96%	-0,23	11,53	11,85	11,47	11,93	17M	5.792
02/04/2026	-4,08%	-0,50	11,76	11,80	11,50	12,05	29M	7.736
01/04/2026	-1,13%	-0,14	12,26	12,48	12,18	12,60	24M	6.370
31/03/2026	3,16%	0,38	12,40	12,18	11,96	12,51	69M	12.130
30/03/2026	-0,41%	-0,05	12,02	12,19	11,90	12,30	24M	6.755
27/03/2026	-0,25%	-0,03	12,07	12,02	11,90	12,44	23M	5.393
26/03/2026	-2,97%	-0,37	12,10	12,40	11,90	12,46	43M	10.768
25/03/2026	2,13%	0,26	12,47	12,44	12,20	12,57	31M	8.191
24/03/2026	-1,85%	-0,23	12,21	12,44	12,04	12,46	46M	10.597
23/03/2026	5,51%	0,65	12,44	11,86	11,84	12,62	40M	8.834
20/03/2026	-0,17%	-0,02	11,79	11,81	11,49	11,89	85M	14.846
19/03/2026	1,03%	0,12	11,81	11,46	11,35	11,88	24M	10.538
18/03/2026	-0,17%	-0,02	11,69	11,64	11,49	11,95	34M	7.561
17/03/2026	2,45%	0,28	11,71	11,37	11,37	11,88	35M	6.208
16/03/2026	-0,26%	-0,03	11,43	11,60	11,34	11,77	22M	5.668
13/03/2026	2,96%	0,33	11,46	11,18	11,15	11,48	31M	9.352
12/03/2026	-5,28%	-0,62	11,13	11,61	11,08	11,61	39M	7.579
11/03/2026	-3,29%	-0,40	11,75	11,97	11,74	12,06	35M	6.496
10/03/2026	-4,10%	-0,52	12,15	12,66	11,94	12,68	65M	12.148
09/03/2026	3,34%	0,41	12,67	12,10	11,78	12,69	46M	7.999
06/03/2026	-6,63%	-0,87	12,26	13,37	12,26	13,38	58M	10.889
05/03/2026	-5,54%	-0,77	13,13	13,88	13,06	13,88	26M	6.111
04/03/2026	1,46%	0,20	13,90	13,97	13,72	14,45	28M	7.146
03/03/2026	-8,42%	-1,26	13,70	14,62	13,58	14,74	48M	12.334
02/03/2026	-2,67%	-0,41	14,96	15,17	14,81	15,18	35M	7.060
27/02/2026	0,72%	0,11	15,37	15,28	15,17	15,48	24M	6.471
26/02/2026	1,40%	0,21	15,26	15,05	15,05	15,48	17M	4.086
25/02/2026	2,31%	0,34	15,05	14,71	14,71	15,18	19M	4.516
24/02/2026	-1,14%	-0,17	14,71	14,95	14,66	14,96	10M	2.850
23/02/2026	-0,07%	-0,01	14,88	14,90	14,70	14,98	15M	3.218
20/02/2026	0,95%	0,14	14,89	14,74	14,27	14,89	33M	5.167
19/02/2026	0,20%	0,03	14,75	14,61	14,52	14,83	19M	4.360
18/02/2026	-2,06%	-0,31	14,72	15,12	14,54	15,20	19M	4.824
13/02/2026	-0,13%	-0,02	15,03	15,04	14,80	15,13	29M	7.212
12/02/2026	-6,29%	-1,01	15,05	16,03	14,66	16,13	68M	14.417
11/02/2026	1,71%	0,27	16,06	15,94	15,85	16,22	35M	10.153
10/02/2026	1,81%	0,28	15,79	15,43	15,43	15,96	28M	6.378
09/02/2026	0,26%	0,04	15,51	15,63	15,23	15,63	24M	7.946
06/02/2026	1,51%	0,23	15,47	15,26	15,10	15,62	37M	7.655
05/02/2026	4,46%	0,65	15,24	14,72	14,65	15,28	34M	5.404
04/02/2026	-1,42%	-0,21	14,59	14,78	14,41	14,81	22M	6.040
03/02/2026	1,09%	0,16	14,80	14,75	14,69	15,04	70M	4.458
02/02/2026	1,88%	0,27	14,64	14,30	14,06	14,70	28M	4.763
30/01/2026	3,98%	0,55	14,37	13,87	13,75	14,37	33M	7.434
29/01/2026	0,07%	0,01	13,82	13,97	13,67	14,03	47M	12.149
28/01/2026	-1,36%	-0,19	13,81	14,13	13,70	14,13	27M	8.285
27/01/2026	-0,07%	-0,01	14,00	14,13	13,88	14,41	50M	9.797
26/01/2026	3,01%	0,41	14,01	13,62	13,41	14,07	74M	18.236
23/01/2026	1,87%	0,25	13,60	13,45	13,39	14,01	49M	11.696
22/01/2026	3,25%	0,42	13,35	12,92	12,92	13,54	29M	8.931
21/01/2026	2,54%	0,32	12,93	12,71	12,71	13,10	36M	3.933
20/01/2026	-1,94%	-0,25	12,61	12,94	12,61	12,94	12M	2.746
19/01/2026	-0,08%	-0,01	12,86	12,70	12,70	12,90	5M	1.091
16/01/2026	-0,39%	-0,05	12,87	12,99	12,67	13,00	11M	2.326
15/01/2026	-0,31%	-0,04	12,92	12,95	12,86	13,10	13M	2.717
14/01/2026	0,62%	0,08	12,96	12,99	12,83	13,16	21M	4.368
13/01/2026	-2,20%	-0,29	12,88	13,15	12,78	13,15	29M	6.214
12/01/2026	2,33%	0,30	13,17	12,90	12,84	13,30	34M	6.648
09/01/2026	0,94%	0,12	12,87	12,81	12,61	12,95	20M	4.366
08/01/2026	3,74%	0,46	12,75	12,29	12,21	12,87	35M	6.935
07/01/2026	-1,44%	-0,18	12,29	12,36	12,14	12,41	138M	6.454
06/01/2026	-0,08%	-0,01	12,47	12,48	12,23	12,54	33M	4.151
05/01/2026	6,39%	0,75	12,48	11,83	11,68	12,52	37M	5.893
02/01/2026	-1,76%	-0,21	11,73	11,97	11,64	12,00	116M	4.606
30/12/2025	1,79%	0,21	11,94	11,76	11,69	12,00	19M	4.961
29/12/2025	-0,51%	-0,06	11,73	11,86	11,65	11,86	15M	2.995
26/12/2025	-0,92%	-0,11	11,79	11,90	11,72	11,90	13M	2.174
23/12/2025	4,02%	0,46	11,90	11,57	11,51	11,95	32M	7.232
22/12/2025	-2,39%	-0,28	11,44	11,36	11,26	11,50	55M	9.572
19/12/2025	-0,51%	-0,06	11,72	11,75	11,54	11,85	40M	4.433
18/12/2025	-0,25%	-0,03	11,78	11,89	11,70	11,93	21M	4.740
17/12/2025	-3,43%	-0,42	11,81	11,84	11,38	11,98	76M	7.231
16/12/2025	0,74%	0,09	12,23	12,15	11,84	12,28	46M	5.116
15/12/2025	-0,08%	-0,01	12,14	12,29	12,03	12,29	39M	3.335
12/12/2025	1,84%	0,22	12,15	12,00	11,78	12,15	25M	5.758
11/12/2025	3,83%	0,44	11,93	11,49	11,42	12,00	25M	4.525
10/12/2025	0,61%	0,07	11,49	11,39	11,27	11,57	14M	3.270
09/12/2025	-0,17%	-0,02	11,42	11,32	11,12	11,45	19M	5.339
08/12/2025	2,88%	0,32	11,44	11,21	11,19	11,58	19M	3.984
05/12/2025	-6,16%	-0,73	11,12	11,84	10,99	11,90	29M	6.333
04/12/2025	4,68%	0,53	11,85	11,43	11,38	11,90	24M	5.840
03/12/2025	-0,26%	-0,03	11,32	11,58	11,25	11,62	15M	3.878
02/12/2025	0,44%	0,05	11,35	11,32	11,23	11,40	21M	4.384
01/12/2025	-0,62%	-0,07	11,30	11,35	11,25	11,44	18M	4.757
28/11/2025	-1,81%	-0,21	11,37	11,52	11,32	11,70	22M	3.606
27/11/2025	2,21%	0,25	11,58	11,33	11,30	11,60	16M	5.192
26/11/2025	1,43%	0,16	11,33	11,22	11,13	11,45	19M	4.597
25/11/2025	-1,15%	-0,13	11,17	11,33	11,06	11,38	11M	3.409
24/11/2025	3,57%	0,39	11,30	10,93	10,90	11,48	29M	7.953
21/11/2025	-1,00%	-0,11	10,91	10,95	10,87	11,02	18M	5.299
19/11/2025	-9,97%	-1,22	11,02	11,04	10,92	11,16	15M	4.658
18/11/2025	0,66%	0,08	12,24	12,09	12,01	12,39	34M	7.124
17/11/2025	-1,22%	-0,15	12,16	12,27	12,02	12,32	22M	5.580
14/11/2025	1,40%	0,17	12,31	12,14	11,95	12,32	23M	6.086
13/11/2025	0,58%	0,07	12,14	12,00	11,94	12,14	14M	3.530
12/11/2025	1,26%	0,15	12,07	11,99	11,81	12,13	24M	5.711
11/11/2025	-0,58%	-0,07	11,92	12,00	11,88	12,24	22M	5.607
10/11/2025	2,83%	0,33	11,99	11,55	11,55	12,00	41M	8.477
07/11/2025	10,94%	1,15	11,66	11,22	11,09	11,67	65M	12.594
06/11/2025	-0,66%	-0,07	10,51	10,58	10,37	10,63	18M	4.904
05/11/2025	0,28%	0,03	10,58	10,50	10,43	10,65	18M	3.993
04/11/2025	3,63%	0,37	10,55	10,15	10,09	10,57	16M	3.245
03/11/2025	-3,78%	-0,40	10,18	10,60	10,12	10,65	23M	5.095
31/10/2025	0,00%	0,00	10,58	10,58	10,52	10,69	14M	2.786
30/10/2025	-0,09%	-0,01	10,58	10,52	10,42	10,61	17M	2.983
29/10/2025	-0,19%	-0,02	10,59	10,64	10,52	10,68	23M	4.305
28/10/2025	-0,47%	-0,05	10,61	10,64	10,43	10,65	22M	5.418
27/10/2025	0,76%	0,08	10,66	10,65	10,55	10,73	11M	2.291
24/10/2025	0,19%	0,02	10,58	10,56	10,44	10,68	15M	3.745
23/10/2025	2,23%	0,23	10,56	10,33	10,29	10,56	16M	3.691
22/10/2025	0,19%	0,02	10,33	10,31	10,21	10,39	11M	4.326
21/10/2025	1,88%	0,19	10,31	10,14	9,96	10,40	45M	4.874
20/10/2025	2,64%	0,26	10,12	9,89	9,83	10,14	16M	4.487
17/10/2025	2,49%	0,24	9,86	9,66	9,50	9,86	12M	2.075
16/10/2025	1,48%	0,14	9,62	9,42	9,35	9,78	27M	3.741
15/10/2025	0,64%	0,06	9,48	9,43	9,29	9,50	36M	4.248
14/10/2025	-0,42%	-0,04	9,42	9,42	9,32	9,50	35M	2.700
13/10/2025	-0,42%	-0,04	9,46	9,58	9,41	9,61	11M	3.493
10/10/2025	1,60%	0,15	9,50	9,40	9,28	9,54	66M	5.241
09/10/2025	-1,48%	-0,14	9,35	9,52	9,28	9,56	21M	4.472
08/10/2025	1,82%	0,17	9,49	9,38	9,33	9,52	13M	3.656
07/10/2025	-1,89%	-0,18	9,32	9,39	9,13	9,47	24M	6.343
06/10/2025	0,00%	0,00	9,50	9,50	9,37	9,56	11M	3.034
03/10/2025	0,53%	0,05	9,50	9,49	9,42	9,60	5M	1.841
02/10/2025	-1,25%	-0,12	9,45	9,58	9,38	9,67	20M	3.892
01/10/2025	1,59%	0,15	9,57	9,42	9,36	9,57	12M	4.141
30/09/2025	-0,84%	-0,08	9,42	9,51	9,37	9,58	14M	5.029
29/09/2025	-0,21%	-0,02	9,50	9,57	9,48	9,66	12M	3.251
26/09/2025	0,11%	0,01	9,52	9,51	9,46	9,60	8M	2.267
25/09/2025	-1,65%	-0,16	9,51	9,69	9,44	9,73	13M	3.726
24/09/2025	-0,51%	-0,05	9,67	9,72	9,62	9,75	6M	2.046
23/09/2025	-1,12%	-0,11	9,72	9,85	9,72	9,94	5M	1.524
22/09/2025	0,72%	0,07	9,83	9,76	9,54	9,84	13M	4.430
19/09/2025	-1,71%	-0,17	9,76	9,93	9,76	9,98	14M	3.336
18/09/2025	-1,10%	-0,11	9,93	10,03	9,91	10,06	8M	1.915
17/09/2025	0,00%	0,00	10,04	10,04	9,93	10,18	12M	2.884
16/09/2025	0,10%	0,01	10,04	10,09	9,97	10,13	7M	1.814
15/09/2025	0,60%	0,06	10,03	9,98	9,91	10,08	9M	2.830
12/09/2025	-2,06%	-0,21	9,97	10,14	9,96	10,19	15M	2.511
11/09/2025	0,59%	0,06	10,18	10,19	10,10	10,31	15M	2.863
10/09/2025	-1,27%	-0,13	10,12	10,31	10,05	10,35	9M	2.366
09/09/2025	-0,29%	-0,03	10,25	10,38	10,15	10,40	18M	3.038
08/09/2025	-1,63%	-0,17	10,28	10,56	10,12	10,56	19M	5.280
05/09/2025	3,57%	0,36	10,45	10,12	10,12	10,50	48M	8.164
04/09/2025	4,02%	0,39	10,09	9,75	9,70	10,09	33M	7.939
03/09/2025	-0,51%	-0,05	9,70	9,74	9,60	9,74	15M	4.525
02/09/2025	-0,31%	-0,03	9,75	9,72	9,60	9,80	18M	4.293
01/09/2025	2,95%	0,28	9,78	9,65	9,62	9,95	26M	7.158
29/08/2025	0,32%	0,03	9,50	9,42	9,42	9,60	14M	3.944
28/08/2025	-1,87%	-0,18	9,47	9,66	9,47	9,97	27M	7.519
27/08/2025	0,63%	0,06	9,65	9,65	9,56	9,79	26M	5.167
26/08/2025	1,27%	0,12	9,59	9,44	9,30	9,59	13M	2.980
25/08/2025	0,21%	0,02	9,47	9,51	9,36	9,62	14M	4.557
22/08/2025	4,77%	0,43	9,45	9,06	9,02	9,49	29M	4.841
21/08/2025	-2,38%	-0,22	9,02	9,24	8,96	9,27	11M	3.882
20/08/2025	-0,54%	-0,05	9,24	9,26	9,20	9,45	6M	2.343
19/08/2025	-2,42%	-0,23	9,29	9,51	9,22	9,51	5M	1.833
18/08/2025	1,28%	0,12	9,52	9,41	9,37	9,67	14M	3.963
15/08/2025	-0,84%	-0,08	9,40	9,35	9,27	9,54	9M	3.760
14/08/2025	-0,84%	-0,08	9,48	9,49	9,33	9,52	11M	3.920
13/08/2025	-3,04%	-0,30	9,56	9,86	9,46	9,87	47M	5.665
12/08/2025	4,23%	0,40	9,86	9,50	9,41	9,94	37M	6.707
11/08/2025	-2,97%	-0,29	9,46	9,77	9,40	9,80	11M	3.390
08/08/2025	8,09%	0,73	9,75	9,80	9,62	10,01	53M	12.948
07/08/2025	1,58%	0,14	9,02	8,85	8,75	9,10	20M	7.082
06/08/2025	2,78%	0,24	8,88	8,64	8,61	8,96	12M	4.604
05/08/2025	0,35%	0,03	8,64	8,65	8,48	8,68	11M	3.139
04/08/2025	-0,35%	-0,03	8,61	8,74	8,48	8,74	12M	3.203
01/08/2025	0,93%	0,08	8,64	8,59	8,58	8,84	13M	5.299
31/07/2025	0,12%	0,01	8,56	8,38	8,35	8,66	14M	3.921
30/07/2025	1,54%	0,13	8,55	8,36	8,31	8,58	13M	4.228
29/07/2025	0,84%	0,07	8,42	8,35	8,26	8,49	6M	3.035
28/07/2025	-1,65%	-0,14	8,35	8,53	8,29	8,58	7M	1.974
25/07/2025	0,00%	0,00	8,49	8,44	8,44	8,57	8M	2.486
24/07/2025	-1,28%	-0,11	8,49	8,48	8,41	8,52	8M	3.132
23/07/2025	2,02%	0,17	8,60	8,39	8,37	8,70	6M	2.682
22/07/2025	-1,52%	-0,13	8,43	8,60	8,29	8,60	22M	7.118
21/07/2025	0,35%	0,03	8,56	8,63	8,42	8,63	9M	4.188
18/07/2025	-2,40%	-0,21	8,53	8,69	8,45	8,69	10M	4.450
17/07/2025	0,81%	0,07	8,74	8,66	8,53	8,77	8M	3.576
16/07/2025	0,46%	0,04	8,67	8,66	8,55	8,75	6M	3.283
15/07/2025	2,37%	0,20	8,63	8,57	8,46	8,73	5M	2.447
14/07/2025	-1,52%	-0,13	8,43	8,43	8,36	8,54	9M	3.198
11/07/2025	-0,58%	-0,05	8,56	8,53	8,47	8,65	8M	3.428
10/07/2025	-1,71%	-0,15	8,61	8,62	8,47	8,69	15M	5.152
09/07/2025	-0,57%	-0,05	8,76	8,73	8,69	8,94	6M	3.518
08/07/2025	0,46%	0,04	8,81	8,87	8,80	8,92	5M	2.737
07/07/2025	-1,90%	-0,17	8,77	8,94	8,71	9,01	9M	3.441
04/07/2025	0,68%	0,06	8,94	8,88	8,85	9,07	6M	1.983
03/07/2025	2,66%	0,23	8,88	8,70	8,66	8,94	8M	3.435
02/07/2025	-8,27%	-0,78	8,65	9,48	8,65	9,48	19M	8.883
01/07/2025	2,17%	0,20	9,43	9,32	9,29	9,47	8M	3.152
27/06/2025	-1,70%	-0,16	9,23	9,36	9,17	9,36	8M	2.148
26/06/2025	2,29%	0,21	9,39	9,20	9,18	9,45	10M	4.377
25/06/2025	-0,97%	-0,09	9,18	9,20	9,12	9,22	4M	1.618
24/06/2025	0,87%	0,08	9,27	9,25	9,12	9,48	15M	4.583
23/06/2025	1,43%	0,13	9,19	9,01	8,89	9,19	9M	4.204
20/06/2025	-1,09%	-0,10	9,06	9,04	8,95	9,11	36M	3.804
18/06/2025	0,55%	0,05	9,16	9,03	9,01	9,24	15M	2.776
17/06/2025	-0,98%	-0,09	9,11	9,21	9,05	9,25	9M	3.411
16/06/2025	0,55%	0,05	9,20	9,25	9,07	9,31	27M	5.320
13/06/2025	1,33%	0,12	9,15	9,05	8,96	9,21	46M	8.060
12/06/2025	0,22%	0,02	9,03	8,94	8,90	9,22	36M	4.961
11/06/2025	-0,77%	-0,07	9,01	9,00	8,88	9,04	32M	5.210
10/06/2025	1,23%	0,11	9,08	8,99	8,96	9,10	12M	4.182
09/06/2025	0,45%	0,04	8,97	8,95	8,79	9,02	15M	3.230
06/06/2025	-1,33%	-0,12	8,93	9,13	8,82	9,16	11M	4.232
05/06/2025	-2,37%	-0,22	9,05	9,21	9,04	9,48	13M	4.746
04/06/2025	-0,32%	-0,03	9,27	9,28	9,22	9,37	11M	4.359
03/06/2025	3,79%	0,34	9,30	8,89	8,88	9,39	21M	8.130
02/06/2025	-2,40%	-0,22	8,96	9,12	8,83	9,26	30M	10.127
30/05/2025	-1,29%	-0,12	9,18	9,28	9,06	9,29	16M	5.643
29/05/2025	-0,21%	-0,02	9,30	9,25	9,21	9,36	15M	5.887
28/05/2025	0,11%	0,01	9,32	9,29	9,12	9,38	22M	7.568
27/05/2025	0,65%	0,06	9,31	9,28	9,25	9,54	26M	6.374
26/05/2025	1,87%	0,17	9,25	9,11	9,07	9,27	9M	2.975
23/05/2025	-1,63%	-0,15	9,08	9,19	8,91	9,19	18M	5.917
22/05/2025	2,44%	0,22	9,23	9,01	8,97	9,31	37M	6.375
21/05/2025	-5,06%	-0,48	9,01	9,40	9,01	9,41	26M	7.613
20/05/2025	0,11%	0,01	9,49	9,48	9,30	9,50	21M	8.733
19/05/2025	4,87%	0,44	9,48	9,19	9,14	9,55	43M	12.690
16/05/2025	-1,09%	-0,10	9,04	8,96	8,90	9,15	25M	8.280
15/05/2025	3,28%	0,29	9,14	8,85	8,85	9,14	31M	13.187
14/05/2025	-2,64%	-0,24	8,85	9,11	8,76	9,13	21M	10.543
13/05/2025	2,13%	0,19	9,09	8,93	8,80	9,15	40M	11.135
12/05/2025	1,25%	0,11	8,90	8,89	8,77	9,01	43M	11.822
09/05/2025	8,38%	0,68	8,79	8,71	8,60	9,08	57M	18.784
08/05/2025	5,87%	0,45	8,11	7,70	7,67	8,29	32M	10.164
07/05/2025	0,39%	0,03	7,66	7,65	7,53	7,75	18M	6.293
06/05/2025	1,73%	0,13	7,63	7,50	7,47	7,68	18M	7.985
05/05/2025	-1,32%	-0,10	7,50	7,65	7,41	7,74	13M	5.864
02/05/2025	2,70%	0,20	7,60	7,38	7,33	7,61	36M	11.842
30/04/2025	0,27%	0,02	7,40	7,33	7,22	7,46	17M	6.691
29/04/2025	0,41%	0,03	7,38	7,31	7,28	7,54	12M	4.792
28/04/2025	-0,54%	-0,04	7,35	7,35	7,20	7,47	11M	5.204
25/04/2025	0,68%	0,05	7,39	7,35	7,25	7,47	9M	4.111
24/04/2025	2,80%	0,20	7,34	7,22	7,19	7,40	13M	5.441
23/04/2025	-0,28%	-0,02	7,14	7,21	7,12	7,33	25M	4.706
22/04/2025	-0,97%	-0,07	7,16	7,23	7,06	7,25	12M	5.046
17/04/2025	1,12%	0,08	7,23	7,15	7,07	7,28	10M	4.141
16/04/2025	-2,85%	-0,21	7,15	7,32	7,11	7,36	11M	4.645
15/04/2025	-0,27%	-0,02	7,36	7,33	7,27	7,40	7M	4.103
14/04/2025	1,37%	0,10	7,38	7,27	7,23	7,42	10M	4.914
11/04/2025	0,69%	0,05	7,28	7,24	7,11	7,28	7M	2.774
10/04/2025	-1,63%	-0,12	7,23	7,27	7,13	7,45	14M	5.193
09/04/2025	2,80%	0,20	7,35	7,10	6,98	7,49	28M	7.326
08/04/2025	-0,28%	-0,02	7,15	7,10	7,10	7,32	15M	7.056
07/04/2025	-0,83%	-0,06	7,17	7,15	6,94	7,43	24M	8.870
04/04/2025	-1,09%	-0,08	7,23	7,27	6,97	7,27	14M	6.628
03/04/2025	2,38%	0,17	7,31	7,08	7,08	7,41	15M	5.089
02/04/2025	3,03%	0,21	7,14	6,92	6,89	7,24	12M	4.349
01/04/2025	1,17%	0,08	6,93	6,89	6,86	7,00	11M	4.082
31/03/2025	-2,56%	-0,18	6,85	7,02	6,80	7,02	14M	4.994
28/03/2025	0,14%	0,01	7,03	6,96	6,84	7,04	8M	3.993
27/03/2025	-1,13%	-0,08	7,02	7,10	6,93	7,15	11M	4.627
26/03/2025	1,28%	0,09	7,10	7,00	6,93	7,16	16M	4.375
25/03/2025	2,94%	0,20	7,01	6,84	6,80	7,07	12M	5.005
24/03/2025	0,00%	0,00	6,81	6,83	6,77	7,01	10M	4.458
21/03/2025	-2,44%	-0,17	6,81	7,00	6,75	7,00	26M	3.633
20/03/2025	-1,55%	-0,11	6,98	7,09	6,94	7,15	12M	4.986
19/03/2025	2,16%	0,15	7,09	7,00	6,91	7,28	23M	7.850
18/03/2025	2,21%	0,15	6,94	6,79	6,70	6,99	14M	4.750
17/03/2025	-1,59%	-0,11	6,79	6,88	6,76	6,92	12M	5.039
14/03/2025	-2,95%	-0,21	6,90	7,15	6,86	7,16	17M	6.530
13/03/2025	3,64%	0,25	7,11	6,80	6,80	7,17	25M	7.176
12/03/2025	4,10%	0,27	6,86	6,61	6,58	6,95	22M	9.562
11/03/2025	0,00%	0,00	6,59	6,59	6,45	6,65	10M	4.124
10/03/2025	-0,75%	-0,05	6,59	6,59	6,46	6,63	16M	6.629
07/03/2025	-0,45%	-0,03	6,64	6,65	6,48	6,88	20M	8.857
06/03/2025	4,22%	0,27	6,67	6,37	6,37	6,67	19M	6.753
05/03/2025	1,11%	0,07	6,40	6,23	6,21	6,49	15M	5.730
28/02/2025	-2,31%	-0,15	6,33	6,31	6,25	6,58	22M	7.461
27/02/2025	0,15%	0,01	6,48	6,46	6,36	6,63	19M	6.367
26/02/2025	-4,99%	-0,34	6,47	6,90	6,41	6,97	20M	7.213
25/02/2025	3,18%	0,21	6,81	6,58	6,38	6,95	36M	9.995
24/02/2025	-2,22%	-0,15	6,60	6,87	6,53	6,88	17M	4.286
21/02/2025	-1,60%	-0,11	6,75	6,88	6,67	6,96	13M	4.721
20/02/2025	0,59%	0,04	6,86	6,86	6,80	6,99	9M	3.000
19/02/2025	-0,87%	-0,06	6,82	6,84	6,73	6,89	8M	3.961
18/02/2025	-	-	6,88	6,86	6,78	7,03	14M	4.509

Date,Open,High,Low,Close,Volume
24-Jun-26,13.14,13.34,13.07,13.12,13270408
23-Jun-26,13.05,13.22,12.96,13.20,9907950
22-Jun-26,13.14,13.31,12.98,13.14,10732639
19-Jun-26,13.07,13.45,12.98,13.08,11779244
18-Jun-26,13.03,13.27,12.98,13.03,11087359
17-Jun-26,13.04,13.38,12.97,13.03,17753779
16-Jun-26,13.23,13.47,13.00,13.07,19160736
15-Jun-26,13.44,13.62,13.17,13.28,17124174
12-Jun-26,13.18,13.45,13.05,13.20,18183674
11-Jun-26,12.68,13.26,12.47,13.26,32127195
10-Jun-26,12.58,12.84,12.27,12.70,70208285
09-Jun-26,12.13,12.63,12.13,12.56,24735170
08-Jun-26,12.01,12.23,11.79,12.10,11064634
05-Jun-26,11.77,11.98,11.58,11.98,80335300
03-Jun-26,12.08,12.11,11.69,11.82,18760520
02-Jun-26,12.18,12.33,12.01,12.19,12985320
01-Jun-26,12.44,12.57,12.08,12.15,20532227
29-May-26,12.62,12.65,12.20,12.40,22293038
28-May-26,12.54,12.92,12.48,12.61,12092760
27-May-26,12.60,12.92,12.55,12.65,12767305
26-May-26,12.47,12.65,12.42,12.64,15251694
25-May-26,12.43,12.67,12.30,12.55,13933282
22-May-26,12.36,12.43,12.13,12.30,19451088
21-May-26,12.08,12.41,11.95,12.31,40865142
20-May-26,11.28,12.22,11.27,12.11,33978637
19-May-26,11.29,11.43,11.13,11.28,23118375
18-May-26,11.29,11.37,11.15,11.30,13478242
15-May-26,11.14,11.36,11.10,11.29,20845814
14-May-26,11.12,11.48,11.12,11.32,26791552
13-May-26,11.20,11.24,10.83,11.12,65279051
12-May-26,11.35,11.62,11.17,11.30,36970905
11-May-26,12.20,12.20,11.28,11.45,75861886
08-May-26,13.07,13.16,12.08,12.29,54464230
07-May-26,12.61,12.71,12.38,12.56,18717143
06-May-26,12.05,12.80,12.05,12.60,37029609
05-May-26,11.78,11.99,11.75,11.94,10719464
04-May-26,12.02,12.08,11.57,11.78,12484570
30-Apr-26,11.60,12.23,11.60,12.02,23880634
29-Apr-26,11.83,11.83,11.43,11.46,13259710
28-Apr-26,12.12,12.15,11.63,11.81,15854598
27-Apr-26,12.26,12.45,12.05,12.22,13573213
24-Apr-26,12.17,12.32,12.11,12.21,10636539
23-Apr-26,12.32,12.42,12.16,12.20,20022804
22-Apr-26,12.73,12.93,12.22,12.32,13933771
20-Apr-26,12.66,12.86,12.48,12.73,13874252
17-Apr-26,12.40,12.94,12.38,12.58,35352167
16-Apr-26,12.32,12.41,12.02,12.24,20352174
15-Apr-26,12.35,12.55,12.22,12.33,23249419
14-Apr-26,12.38,12.55,12.12,12.35,23367149
13-Apr-26,12.10,12.44,12.01,12.38,21089712
10-Apr-26,12.22,12.37,11.98,12.25,34857185
09-Apr-26,11.88,12.19,11.64,12.15,32250403
08-Apr-26,11.58,12.07,11.47,11.80,50504056
07-Apr-26,11.52,11.55,10.99,11.07,22952282
06-Apr-26,11.85,11.93,11.47,11.53,16577307
02-Apr-26,11.80,12.05,11.50,11.76,29120116
01-Apr-26,12.48,12.60,12.18,12.26,23968673
31-Mar-26,12.18,12.51,11.96,12.40,69170166
30-Mar-26,12.19,12.30,11.90,12.02,23875995
27-Mar-26,12.02,12.44,11.90,12.07,22608327
26-Mar-26,12.40,12.46,11.90,12.10,43363232
25-Mar-26,12.44,12.57,12.20,12.47,30539296
24-Mar-26,12.44,12.46,12.04,12.21,45781043
23-Mar-26,11.86,12.62,11.84,12.44,40065954
20-Mar-26,11.81,11.89,11.49,11.79,84687734
19-Mar-26,11.46,11.88,11.35,11.81,24383221
18-Mar-26,11.64,11.95,11.49,11.69,33792905
17-Mar-26,11.37,11.88,11.37,11.71,34666023
16-Mar-26,11.60,11.77,11.34,11.43,21840733
13-Mar-26,11.18,11.48,11.15,11.46,31254784
12-Mar-26,11.61,11.61,11.08,11.13,39229505
11-Mar-26,11.97,12.06,11.74,11.75,34567523
10-Mar-26,12.66,12.68,11.94,12.15,65362042
09-Mar-26,12.10,12.69,11.78,12.67,46151409
06-Mar-26,13.37,13.38,12.26,12.26,57717568
05-Mar-26,13.88,13.88,13.06,13.13,26443186
04-Mar-26,13.97,14.45,13.72,13.90,28409594
03-Mar-26,14.62,14.74,13.58,13.70,48366599
02-Mar-26,15.17,15.18,14.81,14.96,35155965
27-Feb-26,15.28,15.48,15.17,15.37,23658024
26-Feb-26,15.05,15.48,15.05,15.26,16866850
25-Feb-26,14.71,15.18,14.71,15.05,18738812
24-Feb-26,14.95,14.96,14.66,14.71,10345599
23-Feb-26,14.90,14.98,14.70,14.88,14685873
20-Feb-26,14.74,14.89,14.27,14.89,33456876
19-Feb-26,14.61,14.83,14.52,14.75,18814873
18-Feb-26,15.12,15.20,14.54,14.72,18997475
13-Feb-26,15.04,15.13,14.80,15.03,29434500
12-Feb-26,16.03,16.13,14.66,15.05,67956849
11-Feb-26,15.94,16.22,15.85,16.06,35099125
10-Feb-26,15.43,15.96,15.43,15.79,27881755
09-Feb-26,15.63,15.63,15.23,15.51,24174938
06-Feb-26,15.26,15.62,15.10,15.47,37336202
05-Feb-26,14.72,15.28,14.65,15.24,34000998
04-Feb-26,14.78,14.81,14.41,14.59,22356241
03-Feb-26,14.75,15.04,14.69,14.80,70477230
02-Feb-26,14.30,14.70,14.06,14.64,28367757
30-Jan-26,13.87,14.37,13.75,14.37,33171046
29-Jan-26,13.97,14.03,13.67,13.82,46792646
28-Jan-26,14.13,14.13,13.70,13.81,27249753
27-Jan-26,14.13,14.41,13.88,14.00,50032815
26-Jan-26,13.62,14.07,13.41,14.01,74020293
23-Jan-26,13.45,14.01,13.39,13.60,48897802
22-Jan-26,12.92,13.54,12.92,13.35,28646140
21-Jan-26,12.71,13.10,12.71,12.93,36053640
20-Jan-26,12.94,12.94,12.61,12.61,12140828
19-Jan-26,12.70,12.90,12.70,12.86,4777112
16-Jan-26,12.99,13.00,12.67,12.87,11206527
15-Jan-26,12.95,13.10,12.86,12.92,13458374
14-Jan-26,12.99,13.16,12.83,12.96,20718870
13-Jan-26,13.15,13.15,12.78,12.88,28558950
12-Jan-26,12.90,13.30,12.84,13.17,33619578
09-Jan-26,12.81,12.95,12.61,12.87,20356209
08-Jan-26,12.29,12.87,12.21,12.75,34953019
07-Jan-26,12.36,12.41,12.14,12.29,138136096
06-Jan-26,12.48,12.54,12.23,12.47,32914228
05-Jan-26,11.83,12.52,11.68,12.48,36719529
02-Jan-26,11.97,12.00,11.64,11.73,115990378
30-Dec-25,11.76,12.00,11.69,11.94,19089581
29-Dec-25,11.86,11.86,11.65,11.73,14950776
26-Dec-25,11.90,11.90,11.72,11.79,12969985
23-Dec-25,11.57,11.95,11.51,11.90,32280499
22-Dec-25,11.36,11.50,11.26,11.44,55418365
19-Dec-25,11.75,11.85,11.54,11.72,40366437
18-Dec-25,11.89,11.93,11.70,11.78,20663372
17-Dec-25,11.84,11.98,11.38,11.81,76154104
16-Dec-25,12.15,12.28,11.84,12.23,46147491
15-Dec-25,12.29,12.29,12.03,12.14,39420765
12-Dec-25,12.00,12.15,11.78,12.15,24501375
11-Dec-25,11.49,12.00,11.42,11.93,24728051
10-Dec-25,11.39,11.57,11.27,11.49,13726687
09-Dec-25,11.32,11.45,11.12,11.42,18634927
08-Dec-25,11.21,11.58,11.19,11.44,19018030
05-Dec-25,11.84,11.90,10.99,11.12,29325839
04-Dec-25,11.43,11.90,11.38,11.85,24281512
03-Dec-25,11.58,11.62,11.25,11.32,14776552
02-Dec-25,11.32,11.40,11.23,11.35,21258378
01-Dec-25,11.35,11.44,11.25,11.30,17860374
28-Nov-25,11.52,11.70,11.32,11.37,22040135
27-Nov-25,11.33,11.60,11.30,11.58,16414701
26-Nov-25,11.22,11.45,11.13,11.33,19085994
25-Nov-25,11.33,11.38,11.06,11.17,11108661
24-Nov-25,10.93,11.48,10.90,11.30,28668463
21-Nov-25,10.95,11.02,10.87,10.91,17652636
19-Nov-25,11.04,11.16,10.92,11.02,15258453
18-Nov-25,12.09,12.39,12.01,12.24,34266262
17-Nov-25,12.27,12.32,12.02,12.16,22174432
14-Nov-25,12.14,12.32,11.95,12.31,22893101
13-Nov-25,12.00,12.14,11.94,12.14,14319777
12-Nov-25,11.99,12.13,11.81,12.07,24382746
11-Nov-25,12.00,12.24,11.88,11.92,21826631
10-Nov-25,11.55,12.00,11.55,11.99,41430412
07-Nov-25,11.22,11.67,11.09,11.66,65210226
06-Nov-25,10.58,10.63,10.37,10.51,18280717
05-Nov-25,10.50,10.65,10.43,10.58,17526077
04-Nov-25,10.15,10.57,10.09,10.55,16210776
03-Nov-25,10.60,10.65,10.12,10.18,22571330
31-Oct-25,10.58,10.69,10.52,10.58,13891078
30-Oct-25,10.52,10.61,10.42,10.58,16788910
29-Oct-25,10.64,10.68,10.52,10.59,23227692
28-Oct-25,10.64,10.65,10.43,10.61,21625207
27-Oct-25,10.65,10.73,10.55,10.66,11227273
24-Oct-25,10.56,10.68,10.44,10.58,14795482
23-Oct-25,10.33,10.56,10.29,10.56,16083590
22-Oct-25,10.31,10.39,10.21,10.33,11333425
21-Oct-25,10.14,10.40,9.96,10.31,44787296
20-Oct-25,9.89,10.14,9.83,10.12,16204339
17-Oct-25,9.66,9.86,9.50,9.86,12332204
16-Oct-25,9.42,9.78,9.35,9.62,26661145
15-Oct-25,9.43,9.50,9.29,9.48,35649501
14-Oct-25,9.42,9.50,9.32,9.42,34822451
13-Oct-25,9.58,9.61,9.41,9.46,10652294
10-Oct-25,9.40,9.54,9.28,9.50,65576581
09-Oct-25,9.52,9.56,9.28,9.35,21123132
08-Oct-25,9.38,9.52,9.33,9.49,12674476
07-Oct-25,9.39,9.47,9.13,9.32,24457545
06-Oct-25,9.50,9.56,9.37,9.50,10526725
03-Oct-25,9.49,9.60,9.42,9.50,5363029
02-Oct-25,9.58,9.67,9.38,9.45,20361176
01-Oct-25,9.42,9.57,9.36,9.57,12306326
30-Sep-25,9.51,9.58,9.37,9.42,13851298
29-Sep-25,9.57,9.66,9.48,9.50,12345535
26-Sep-25,9.51,9.60,9.46,9.52,7932875
25-Sep-25,9.69,9.73,9.44,9.51,12611616
24-Sep-25,9.72,9.75,9.62,9.67,6495690
23-Sep-25,9.85,9.94,9.72,9.72,5186147
22-Sep-25,9.76,9.84,9.54,9.83,13198024
19-Sep-25,9.93,9.98,9.76,9.76,13678822
18-Sep-25,10.03,10.06,9.91,9.93,7772191
17-Sep-25,10.04,10.18,9.93,10.04,12314764
16-Sep-25,10.09,10.13,9.97,10.04,7499070
15-Sep-25,9.98,10.08,9.91,10.03,9326137
12-Sep-25,10.14,10.19,9.96,9.97,14828514
11-Sep-25,10.19,10.31,10.10,10.18,14741310
10-Sep-25,10.31,10.35,10.05,10.12,8616329
09-Sep-25,10.38,10.40,10.15,10.25,18439113
08-Sep-25,10.56,10.56,10.12,10.28,18923560
05-Sep-25,10.12,10.50,10.12,10.45,48325191
04-Sep-25,9.75,10.09,9.70,10.09,33078779
03-Sep-25,9.74,9.74,9.60,9.70,14940763
02-Sep-25,9.72,9.80,9.60,9.75,17851316
01-Sep-25,9.65,9.95,9.62,9.78,26453572
29-Aug-25,9.42,9.60,9.42,9.50,14470286
28-Aug-25,9.66,9.97,9.47,9.47,27398767
27-Aug-25,9.65,9.79,9.56,9.65,26228705
26-Aug-25,9.44,9.59,9.30,9.59,13011056
25-Aug-25,9.51,9.62,9.36,9.47,14063077
22-Aug-25,9.06,9.49,9.02,9.45,29309948
21-Aug-25,9.24,9.27,8.96,9.02,11253431
20-Aug-25,9.26,9.45,9.20,9.24,5590890
19-Aug-25,9.51,9.51,9.22,9.29,4789427
18-Aug-25,9.41,9.67,9.37,9.52,13695769
15-Aug-25,9.35,9.54,9.27,9.40,9363849
14-Aug-25,9.49,9.52,9.33,9.48,10823640
13-Aug-25,9.86,9.87,9.46,9.56,46598608
12-Aug-25,9.50,9.94,9.41,9.86,37435943
11-Aug-25,9.77,9.80,9.40,9.46,10988805
08-Aug-25,9.80,10.01,9.62,9.75,53289703
07-Aug-25,8.85,9.10,8.75,9.02,19779929
06-Aug-25,8.64,8.96,8.61,8.88,12149216
05-Aug-25,8.65,8.68,8.48,8.64,11300014
04-Aug-25,8.74,8.74,8.48,8.61,11807147
01-Aug-25,8.59,8.84,8.58,8.64,13465158
31-Jul-25,8.38,8.66,8.35,8.56,13713223
30-Jul-25,8.36,8.58,8.31,8.55,13178139
29-Jul-25,8.35,8.49,8.26,8.42,5789990
28-Jul-25,8.53,8.58,8.29,8.35,6755569
25-Jul-25,8.44,8.57,8.44,8.49,7621006
24-Jul-25,8.48,8.52,8.41,8.49,7631586
23-Jul-25,8.39,8.70,8.37,8.60,6188535
22-Jul-25,8.60,8.60,8.29,8.43,22031731
21-Jul-25,8.63,8.63,8.42,8.56,9089204
18-Jul-25,8.69,8.69,8.45,8.53,9957750
17-Jul-25,8.66,8.77,8.53,8.74,7817970
16-Jul-25,8.66,8.75,8.55,8.67,6433484
15-Jul-25,8.57,8.73,8.46,8.63,5045195
14-Jul-25,8.43,8.54,8.36,8.43,9155995
11-Jul-25,8.53,8.65,8.47,8.56,7849851
10-Jul-25,8.62,8.69,8.47,8.61,15480346
09-Jul-25,8.73,8.94,8.69,8.76,6184197
08-Jul-25,8.87,8.92,8.80,8.81,5103241
07-Jul-25,8.94,9.01,8.71,8.77,9139274
04-Jul-25,8.88,9.07,8.85,8.94,6268120
03-Jul-25,8.70,8.94,8.66,8.88,7936625
02-Jul-25,9.48,9.48,8.65,8.65,19079298
01-Jul-25,9.32,9.47,9.29,9.43,8276354
27-Jun-25,9.36,9.36,9.17,9.23,8402639
26-Jun-25,9.20,9.45,9.18,9.39,9937610
25-Jun-25,9.20,9.22,9.12,9.18,3867518
24-Jun-25,9.25,9.48,9.12,9.27,15462175
23-Jun-25,9.01,9.19,8.89,9.19,9377833
20-Jun-25,9.04,9.11,8.95,9.06,36011148
18-Jun-25,9.03,9.24,9.01,9.16,14915752
17-Jun-25,9.21,9.25,9.05,9.11,8536103
16-Jun-25,9.25,9.31,9.07,9.20,27290942
13-Jun-25,9.05,9.21,8.96,9.15,45641704
12-Jun-25,8.94,9.22,8.90,9.03,36370691
11-Jun-25,9.00,9.04,8.88,9.01,31561237
10-Jun-25,8.99,9.10,8.96,9.08,11723856
09-Jun-25,8.95,9.02,8.79,8.97,14770708
06-Jun-25,9.13,9.16,8.82,8.93,10532990
05-Jun-25,9.21,9.48,9.04,9.05,12645607
04-Jun-25,9.28,9.37,9.22,9.27,11111372
03-Jun-25,8.89,9.39,8.88,9.30,21021918
02-Jun-25,9.12,9.26,8.83,8.96,30211811
30-May-25,9.28,9.29,9.06,9.18,15722184
29-May-25,9.25,9.36,9.21,9.30,15429917
28-May-25,9.29,9.38,9.12,9.32,22293868
27-May-25,9.28,9.54,9.25,9.31,25813309
26-May-25,9.11,9.27,9.07,9.25,8726746
23-May-25,9.19,9.19,8.91,9.08,17601140
22-May-25,9.01,9.31,8.97,9.23,36597838
21-May-25,9.40,9.41,9.01,9.01,26095201
20-May-25,9.48,9.50,9.30,9.49,21042071
19-May-25,9.19,9.55,9.14,9.48,43473222
16-May-25,8.96,9.15,8.90,9.04,25086098
15-May-25,8.85,9.14,8.85,9.14,31255196
14-May-25,9.11,9.13,8.76,8.85,21442016
13-May-25,8.93,9.15,8.80,9.09,40027937
12-May-25,8.89,9.01,8.77,8.90,42538044
09-May-25,8.71,9.08,8.60,8.79,57236550
08-May-25,7.70,8.29,7.67,8.11,31887025
07-May-25,7.65,7.75,7.53,7.66,18407598
06-May-25,7.50,7.68,7.47,7.63,17918756
05-May-25,7.65,7.74,7.41,7.50,12612957
02-May-25,7.38,7.61,7.33,7.60,35738188
30-Apr-25,7.33,7.46,7.22,7.40,17253539
29-Apr-25,7.31,7.54,7.28,7.38,11529086
28-Apr-25,7.35,7.47,7.20,7.35,11410651
25-Apr-25,7.35,7.47,7.25,7.39,9165499
24-Apr-25,7.22,7.40,7.19,7.34,13075921
23-Apr-25,7.21,7.33,7.12,7.14,24924728
22-Apr-25,7.23,7.25,7.06,7.16,11541248
17-Apr-25,7.15,7.28,7.07,7.23,10115980
16-Apr-25,7.32,7.36,7.11,7.15,11271459
15-Apr-25,7.33,7.40,7.27,7.36,6924671
14-Apr-25,7.27,7.42,7.23,7.38,9556905
11-Apr-25,7.24,7.28,7.11,7.28,6599052
10-Apr-25,7.27,7.45,7.13,7.23,13768942
09-Apr-25,7.10,7.49,6.98,7.35,27831219
08-Apr-25,7.10,7.32,7.10,7.15,15378492
07-Apr-25,7.15,7.43,6.94,7.17,23606160
04-Apr-25,7.27,7.27,6.97,7.23,13919618
03-Apr-25,7.08,7.41,7.08,7.31,15099950
02-Apr-25,6.92,7.24,6.89,7.14,11782728
01-Apr-25,6.89,7.00,6.86,6.93,10610197
31-Mar-25,7.02,7.02,6.80,6.85,13500466
28-Mar-25,6.96,7.04,6.84,7.03,8218412
27-Mar-25,7.10,7.15,6.93,7.02,11379939
26-Mar-25,7.00,7.16,6.93,7.10,15631971
25-Mar-25,6.84,7.07,6.80,7.01,12478411
24-Mar-25,6.83,7.01,6.77,6.81,9677952
21-Mar-25,7.00,7.00,6.75,6.81,26187628
20-Mar-25,7.09,7.15,6.94,6.98,11994104
19-Mar-25,7.00,7.28,6.91,7.09,22500383
18-Mar-25,6.79,6.99,6.70,6.94,13562716
17-Mar-25,6.88,6.92,6.76,6.79,11823157
14-Mar-25,7.15,7.16,6.86,6.90,17043690
13-Mar-25,6.80,7.17,6.80,7.11,25130218
12-Mar-25,6.61,6.95,6.58,6.86,21980789
11-Mar-25,6.59,6.65,6.45,6.59,9986173
10-Mar-25,6.59,6.63,6.46,6.59,16006202
07-Mar-25,6.65,6.88,6.48,6.64,20462702
06-Mar-25,6.37,6.67,6.37,6.67,18751339
05-Mar-25,6.23,6.49,6.21,6.40,15407983
28-Feb-25,6.31,6.58,6.25,6.33,21768830
27-Feb-25,6.46,6.63,6.36,6.48,18720904
26-Feb-25,6.90,6.97,6.41,6.47,20398762
25-Feb-25,6.58,6.95,6.38,6.81,36005883
24-Feb-25,6.87,6.88,6.53,6.60,16884162
21-Feb-25,6.88,6.96,6.67,6.75,13291129
20-Feb-25,6.86,6.99,6.80,6.86,9338799
19-Feb-25,6.84,6.89,6.73,6.82,7861372
18-Feb-25,6.86,7.03,6.78,6.88,13567034

*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: ALPA4