Cotação atual, histórico e gráfico do papel: AURE3

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 AURE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/04/2026	-0,32%	-0,04	12,53	12,57	12,39	12,57	47M	8.615
02/04/2026	4,49%	0,54	12,57	11,79	11,78	12,57	68M	12.486
01/04/2026	0,75%	0,09	12,03	11,96	11,91	12,18	44M	11.940
31/03/2026	2,67%	0,31	11,94	11,70	11,65	11,96	35M	10.619
30/03/2026	1,48%	0,17	11,63	11,57	11,48	11,74	22M	6.636
27/03/2026	-0,61%	-0,07	11,46	11,53	11,44	11,65	23M	7.059
26/03/2026	-3,19%	-0,38	11,53	11,76	11,49	11,88	38M	8.469

25/03/2026	2,14%	0,25	11,91	11,76	11,73	11,99	27M	6.612
24/03/2026	-1,44%	-0,17	11,66	11,74	11,52	11,76	24M	6.045
23/03/2026	4,69%	0,53	11,83	11,46	11,40	11,90	25M	7.094
20/03/2026	-4,56%	-0,54	11,30	11,85	11,25	11,87	36M	6.421
19/03/2026	2,25%	0,26	11,84	11,50	11,35	11,99	39M	11.149
18/03/2026	-1,70%	-0,20	11,58	11,73	11,58	11,87	38M	11.403
17/03/2026	-0,84%	-0,10	11,78	11,85	11,75	12,01	37M	9.106
16/03/2026	1,89%	0,22	11,88	11,79	11,72	12,00	35M	6.236
13/03/2026	-0,17%	-0,02	11,66	11,73	11,66	11,89	55M	10.927
12/03/2026	-1,93%	-0,23	11,68	11,73	11,64	11,86	36M	9.629
11/03/2026	-2,06%	-0,25	11,91	11,97	11,83	12,21	39M	7.306
10/03/2026	4,02%	0,47	12,16	11,68	11,65	12,24	54M	9.233
09/03/2026	1,65%	0,19	11,69	11,38	11,36	11,80	39M	8.316
06/03/2026	-0,43%	-0,05	11,50	11,50	11,35	11,63	39M	9.768
05/03/2026	-4,07%	-0,49	11,55	11,97	11,55	12,16	82M	16.751
04/03/2026	4,15%	0,48	12,04	11,60	11,55	12,13	72M	11.323
03/03/2026	-0,77%	-0,09	11,56	11,58	11,21	11,67	68M	15.532
02/03/2026	-1,77%	-0,21	11,65	11,74	11,60	11,87	61M	11.782
27/02/2026	-2,87%	-0,35	11,86	12,24	11,80	12,27	43M	6.815
26/02/2026	4,09%	0,48	12,21	11,73	11,73	12,21	81M	9.365
25/02/2026	-1,68%	-0,20	11,73	11,93	11,65	12,03	35M	5.133
24/02/2026	0,85%	0,10	11,93	11,87	11,85	12,02	31M	6.592
23/02/2026	0,94%	0,11	11,83	11,69	11,54	11,86	38M	12.253
20/02/2026	-0,42%	-0,05	11,72	11,68	11,45	11,85	34M	7.204
19/02/2026	1,29%	0,15	11,77	11,70	11,53	11,82	26M	6.136
18/02/2026	-0,17%	-0,02	11,62	11,58	11,58	11,84	32M	9.295
13/02/2026	-1,52%	-0,18	11,64	11,70	11,55	11,83	36M	7.433
12/02/2026	0,94%	0,11	11,82	11,71	11,58	12,00	73M	9.122
11/02/2026	1,39%	0,16	11,71	11,60	11,53	11,77	43M	9.180
10/02/2026	0,79%	0,09	11,55	11,46	11,38	11,68	75M	9.523
09/02/2026	0,53%	0,06	11,46	11,44	11,38	11,72	91M	12.189
06/02/2026	4,11%	0,45	11,40	11,00	10,94	11,43	61M	8.941
05/02/2026	-0,09%	-0,01	10,95	10,96	10,90	11,10	30M	7.491
04/02/2026	-1,88%	-0,21	10,96	11,12	10,86	11,22	36M	9.618
03/02/2026	0,09%	0,01	11,17	11,23	11,12	11,36	53M	10.516
02/02/2026	-0,89%	-0,10	11,16	11,25	11,03	11,28	57M	8.903
30/01/2026	-0,53%	-0,06	11,26	11,30	11,22	11,36	72M	13.137
29/01/2026	-3,17%	-0,37	11,32	11,74	11,17	11,84	94M	13.666
28/01/2026	1,92%	0,22	11,69	11,53	11,41	11,75	63M	16.515
27/01/2026	-2,71%	-0,32	11,47	11,94	11,47	12,08	86M	12.485
26/01/2026	-0,92%	-0,11	11,79	11,95	11,70	12,12	40M	10.036
23/01/2026	-0,25%	-0,03	11,90	11,92	11,77	12,05	119M	13.630
22/01/2026	1,53%	0,18	11,93	11,75	11,72	12,30	77M	16.755
21/01/2026	2,80%	0,32	11,75	11,54	11,51	11,75	37M	9.647
20/01/2026	-0,61%	-0,07	11,43	11,50	11,38	11,55	31M	5.846
19/01/2026	-0,35%	-0,04	11,50	11,52	11,50	11,68	22M	6.287
16/01/2026	-1,62%	-0,19	11,54	11,73	11,54	11,92	82M	7.099
15/01/2026	1,56%	0,18	11,73	11,58	11,56	11,86	32M	8.296
14/01/2026	-0,94%	-0,11	11,55	11,70	11,54	11,88	34M	8.610
13/01/2026	0,34%	0,04	11,66	11,53	11,42	11,69	37M	8.960
12/01/2026	0,00%	0,00	11,62	11,55	11,49	11,70	21M	4.619
09/01/2026	0,87%	0,10	11,62	11,53	11,49	11,78	22M	4.627
08/01/2026	-0,09%	-0,01	11,52	11,55	11,48	11,72	19M	5.699
07/01/2026	-3,11%	-0,37	11,53	11,90	11,53	12,05	26M	8.174
06/01/2026	1,02%	0,12	11,90	11,82	11,82	12,13	43M	7.983
05/01/2026	1,29%	0,15	11,78	11,63	11,62	11,90	26M	6.080
02/01/2026	-2,02%	-0,24	11,63	11,95	11,63	12,00	67M	7.927
30/12/2025	0,59%	0,07	11,87	11,81	11,81	11,96	26M	5.010
29/12/2025	-1,17%	-0,14	11,80	11,88	11,75	11,95	52M	6.300
26/12/2025	0,08%	0,01	11,94	11,88	11,83	12,04	20M	3.973
23/12/2025	1,10%	0,13	11,93	11,81	11,80	11,98	33M	7.346
22/12/2025	-1,50%	-0,18	11,80	11,98	11,69	12,05	37M	7.926
19/12/2025	-0,83%	-0,10	11,98	12,05	11,98	12,18	38M	5.995
18/12/2025	0,58%	0,07	12,08	11,91	11,85	12,19	26M	6.706
17/12/2025	-1,15%	-0,14	12,01	12,03	11,90	12,11	34M	9.165
16/12/2025	-2,10%	-0,26	12,15	12,21	12,02	12,26	44M	8.461
15/12/2025	1,22%	0,15	12,41	12,34	12,28	12,44	36M	7.392
12/12/2025	-0,57%	-0,07	12,26	12,26	12,16	12,45	25M	5.572
11/12/2025	0,98%	0,12	12,33	12,14	11,87	12,35	41M	10.708
10/12/2025	-0,65%	-0,08	12,21	12,21	12,17	12,39	26M	5.388
09/12/2025	0,41%	0,05	12,29	12,18	11,78	12,40	43M	8.096
08/12/2025	0,33%	0,04	12,24	12,26	12,23	12,52	105M	10.984
05/12/2025	-5,35%	-0,69	12,20	12,79	12,18	12,99	71M	12.792
04/12/2025	0,23%	0,03	12,89	12,89	12,74	12,99	92M	9.777
03/12/2025	1,74%	0,22	12,86	12,64	12,60	12,86	54M	8.830
02/12/2025	3,44%	0,42	12,64	12,22	12,16	12,70	72M	15.489
01/12/2025	-0,41%	-0,05	12,22	12,23	12,05	12,29	51M	9.353
28/11/2025	-0,73%	-0,09	12,27	12,35	12,08	12,40	53M	8.740
27/11/2025	1,56%	0,19	12,36	12,09	12,05	12,39	53M	7.655
26/11/2025	2,35%	0,28	12,17	11,89	11,87	12,23	41M	9.088
25/11/2025	-1,49%	-0,18	11,89	12,07	11,75	12,17	49M	7.409
24/11/2025	2,29%	0,27	12,07	11,80	11,73	12,19	76M	13.140
21/11/2025	1,99%	0,23	11,80	11,48	11,37	11,88	84M	11.900
19/11/2025	-0,26%	-0,03	11,57	11,55	11,47	11,79	67M	11.301
18/11/2025	4,60%	0,51	11,60	11,06	11,06	11,91	225M	27.530
17/11/2025	-0,72%	-0,08	11,09	11,12	10,99	11,21	33M	10.316
14/11/2025	-0,98%	-0,11	11,17	11,25	11,15	11,45	55M	13.322
13/11/2025	-1,48%	-0,17	11,28	11,20	10,45	11,56	171M	22.387
12/11/2025	-0,69%	-0,08	11,45	11,47	11,24	11,55	53M	12.980
11/11/2025	-0,17%	-0,02	11,53	11,59	11,32	11,70	58M	13.117
10/11/2025	1,94%	0,22	11,55	11,33	11,26	11,58	33M	8.627
07/11/2025	-2,91%	-0,34	11,33	11,64	11,25	11,64	42M	7.982
06/11/2025	0,60%	0,07	11,67	11,50	11,31	11,77	91M	17.223
05/11/2025	4,41%	0,49	11,60	11,11	11,05	11,60	70M	16.335
04/11/2025	2,59%	0,28	11,11	10,80	10,76	11,15	35M	8.678
03/11/2025	-1,46%	-0,16	10,83	11,03	10,79	11,08	36M	10.502
31/10/2025	3,39%	0,36	10,99	10,78	10,61	11,15	113M	12.424
30/10/2025	-0,84%	-0,09	10,63	10,72	10,63	11,17	107M	13.432
29/10/2025	-2,99%	-0,33	10,72	11,06	10,42	11,10	180M	25.301
28/10/2025	-6,12%	-0,72	11,05	11,70	11,05	11,82	106M	19.124
27/10/2025	2,79%	0,32	11,77	11,50	11,48	11,83	70M	9.158
24/10/2025	-1,72%	-0,20	11,45	11,65	11,30	11,80	44M	9.210
23/10/2025	2,01%	0,23	11,65	11,39	11,32	11,71	61M	9.822
22/10/2025	3,82%	0,42	11,42	11,00	10,96	11,42	63M	12.505
21/10/2025	1,85%	0,20	11,00	10,80	10,75	11,00	27M	5.542
20/10/2025	-1,19%	-0,13	10,80	10,90	10,77	10,98	43M	10.976
17/10/2025	1,58%	0,17	10,93	10,78	10,70	11,21	90M	18.660
16/10/2025	1,99%	0,21	10,76	10,55	10,40	10,85	44M	9.638
15/10/2025	0,86%	0,09	10,55	10,40	10,35	10,56	35M	11.218
14/10/2025	-2,61%	-0,28	10,46	10,68	10,46	10,77	21M	5.724
13/10/2025	0,85%	0,09	10,74	10,71	10,56	10,79	48M	10.316
10/10/2025	-0,75%	-0,08	10,65	10,72	10,39	11,03	72M	12.520
09/10/2025	3,47%	0,36	10,73	10,43	10,27	10,80	65M	8.972
08/10/2025	2,27%	0,23	10,37	10,42	10,28	10,71	84M	12.688
07/10/2025	-2,69%	-0,28	10,14	10,33	10,06	10,35	39M	11.242
06/10/2025	0,48%	0,05	10,42	10,38	10,28	10,49	39M	7.593
03/10/2025	2,78%	0,28	10,37	10,09	10,03	10,55	80M	11.927
02/10/2025	0,10%	0,01	10,09	10,06	9,95	10,18	31M	9.321
01/10/2025	-1,85%	-0,19	10,08	10,23	10,02	10,30	58M	13.309
30/09/2025	-0,48%	-0,05	10,27	10,35	10,15	10,45	46M	9.605
29/09/2025	-0,48%	-0,05	10,32	10,45	10,27	10,52	49M	8.109
26/09/2025	-0,29%	-0,03	10,37	10,44	10,27	10,46	47M	10.061
25/09/2025	-2,16%	-0,23	10,40	10,63	10,29	10,64	58M	7.348
24/09/2025	-0,09%	-0,01	10,63	10,59	10,52	10,69	37M	5.580
23/09/2025	0,66%	0,07	10,64	10,54	10,54	10,76	33M	4.705
22/09/2025	-1,21%	-0,13	10,57	10,67	10,44	10,74	45M	7.983
19/09/2025	-0,65%	-0,07	10,70	10,80	10,55	10,86	99M	6.903
18/09/2025	-2,62%	-0,29	10,77	11,05	10,77	11,05	26M	3.642
17/09/2025	0,91%	0,10	11,06	10,97	10,88	11,14	33M	8.496
16/09/2025	-0,45%	-0,05	10,96	11,03	10,88	11,15	33M	7.751
15/09/2025	2,80%	0,30	11,01	10,71	10,71	11,07	24M	5.692
12/09/2025	0,56%	0,06	10,71	10,58	10,58	10,83	26M	7.321
11/09/2025	1,24%	0,13	10,65	10,55	10,51	10,86	33M	7.072
10/09/2025	-1,22%	-0,13	10,52	10,61	10,50	10,84	30M	7.623
09/09/2025	-1,39%	-0,15	10,65	10,80	10,44	10,82	26M	5.125
08/09/2025	0,19%	0,02	10,80	10,74	10,70	10,91	24M	5.611
05/09/2025	3,45%	0,36	10,78	10,47	10,38	10,82	34M	6.098
04/09/2025	2,96%	0,30	10,42	10,12	10,12	10,44	24M	5.636
03/09/2025	0,00%	0,00	10,12	10,13	10,01	10,21	49M	11.015
02/09/2025	-3,89%	-0,41	10,12	10,42	10,04	10,52	60M	8.306
01/09/2025	-3,04%	-0,33	10,53	10,81	10,39	10,82	81M	8.557
29/08/2025	1,59%	0,17	10,86	10,71	10,59	10,97	78M	9.061
28/08/2025	0,38%	0,04	10,69	10,68	10,66	10,90	46M	8.222
27/08/2025	-1,66%	-0,18	10,65	10,80	10,51	10,93	49M	8.859
26/08/2025	1,03%	0,11	10,83	10,69	10,57	10,84	59M	5.330
25/08/2025	1,80%	0,19	10,72	10,54	10,46	10,85	33M	7.275
22/08/2025	0,29%	0,03	10,53	10,50	10,39	10,71	56M	10.927
21/08/2025	-2,60%	-0,28	10,50	10,77	10,50	11,02	85M	13.131
20/08/2025	4,05%	0,42	10,78	10,35	10,22	10,78	70M	13.459
19/08/2025	-0,58%	-0,06	10,36	10,25	10,24	10,51	86M	16.106
18/08/2025	4,72%	0,47	10,42	9,92	9,91	10,50	61M	9.034
15/08/2025	1,32%	0,13	9,95	9,76	9,76	10,02	73M	5.504
14/08/2025	1,87%	0,18	9,82	9,55	9,55	9,84	43M	6.725
13/08/2025	-0,52%	-0,05	9,64	9,68	9,56	9,83	28M	10.939
12/08/2025	0,94%	0,09	9,69	9,64	9,64	9,86	22M	5.182
11/08/2025	-1,44%	-0,14	9,60	9,72	9,47	9,77	43M	9.095
08/08/2025	-1,81%	-0,18	9,74	9,72	9,53	9,94	60M	8.202
07/08/2025	0,71%	0,07	9,92	9,85	9,72	10,02	42M	9.574
06/08/2025	3,03%	0,29	9,85	9,66	9,56	9,88	27M	10.034
05/08/2025	-1,75%	-0,17	9,56	9,74	9,53	9,85	30M	6.275
04/08/2025	0,83%	0,08	9,73	9,64	9,63	9,80	16M	4.557
01/08/2025	4,10%	0,38	9,65	9,36	9,36	9,85	57M	9.400
31/07/2025	-1,80%	-0,17	9,27	9,31	9,13	9,36	38M	9.052
30/07/2025	2,39%	0,22	9,44	9,23	9,23	9,55	28M	7.901
29/07/2025	-1,07%	-0,10	9,22	9,33	9,22	9,46	19M	4.462
28/07/2025	-2,92%	-0,28	9,32	9,55	9,32	9,66	18M	3.578
25/07/2025	-1,64%	-0,16	9,60	9,80	9,56	9,80	24M	4.521
24/07/2025	0,41%	0,04	9,76	9,68	9,59	9,87	31M	10.165
23/07/2025	3,18%	0,30	9,72	9,53	9,48	9,87	74M	13.192
22/07/2025	4,09%	0,37	9,42	9,05	9,04	9,44	39M	9.169
21/07/2025	1,23%	0,11	9,05	8,93	8,92	9,06	23M	4.998
18/07/2025	-0,56%	-0,05	8,94	8,90	8,83	9,10	46M	12.377
17/07/2025	-0,11%	-0,01	8,99	9,01	8,78	9,04	53M	9.968
16/07/2025	-1,53%	-0,14	9,00	9,14	8,93	9,17	47M	10.354
15/07/2025	0,22%	0,02	9,14	9,14	9,06	9,24	18M	5.997
14/07/2025	0,11%	0,01	9,12	9,06	9,01	9,25	22M	4.438
11/07/2025	-2,46%	-0,23	9,11	9,29	9,04	9,40	52M	12.218
10/07/2025	-1,16%	-0,11	9,34	9,31	9,13	9,36	50M	8.593
09/07/2025	-1,46%	-0,14	9,45	9,62	9,41	9,62	21M	6.987
08/07/2025	0,21%	0,02	9,59	9,61	9,35	9,62	33M	8.515
07/07/2025	-2,35%	-0,23	9,57	9,83	9,45	9,83	35M	8.940
04/07/2025	-0,91%	-0,09	9,80	9,93	9,66	9,93	22M	4.203
03/07/2025	1,96%	0,19	9,89	9,75	9,71	10,01	33M	6.552
02/07/2025	-3,67%	-0,37	9,70	10,07	9,70	10,08	43M	11.423
01/07/2025	0,90%	0,09	10,07	10,09	10,04	10,20	19M	4.065
27/06/2025	0,60%	0,06	9,98	9,89	9,81	10,07	29M	3.898
26/06/2025	-0,20%	-0,02	9,92	9,99	9,92	10,08	21M	5.017
25/06/2025	-2,26%	-0,23	9,94	10,06	9,94	10,17	44M	8.236
24/06/2025	2,83%	0,28	10,17	9,89	9,86	10,24	83M	12.028
23/06/2025	0,92%	0,09	9,89	9,78	9,60	9,99	56M	6.838
20/06/2025	-2,58%	-0,26	9,80	10,01	9,78	10,02	77M	5.998
18/06/2025	-0,10%	-0,01	10,06	10,05	10,00	10,17	33M	7.127
17/06/2025	-1,37%	-0,14	10,07	10,20	9,96	10,40	37M	8.628
16/06/2025	1,90%	0,19	10,21	10,03	10,03	10,26	27M	7.228
13/06/2025	1,01%	0,10	10,02	9,88	9,76	10,07	29M	6.371
12/06/2025	0,92%	0,09	9,92	9,76	9,75	9,98	27M	6.625
11/06/2025	-1,50%	-0,15	9,83	9,96	9,73	9,98	38M	7.502
10/06/2025	0,91%	0,09	9,98	9,95	9,94	10,11	31M	8.671
09/06/2025	-0,10%	-0,01	9,89	9,82	9,66	10,05	48M	7.271
06/06/2025	0,00%	0,00	9,90	9,84	9,81	9,97	25M	5.949
05/06/2025	-1,79%	-0,18	9,90	10,09	9,77	10,11	56M	8.988
04/06/2025	0,70%	0,07	10,08	10,01	10,00	10,27	42M	10.030
03/06/2025	1,52%	0,15	10,01	9,80	9,80	10,04	26M	7.359
02/06/2025	-0,20%	-0,02	9,86	9,93	9,86	10,06	51M	12.732
30/05/2025	-0,20%	-0,02	9,88	9,90	9,79	10,05	71M	7.405
29/05/2025	0,51%	0,05	9,90	9,79	9,66	9,90	53M	10.006
28/05/2025	0,31%	0,03	9,85	9,85	9,69	9,87	25M	7.425
27/05/2025	1,97%	0,19	9,82	9,70	9,68	9,93	76M	11.065
26/05/2025	1,58%	0,15	9,63	9,47	9,44	9,67	18M	5.079
23/05/2025	0,96%	0,09	9,48	9,32	9,17	9,52	28M	8.327
22/05/2025	-0,63%	-0,06	9,39	9,42	9,34	9,56	62M	10.356
21/05/2025	-1,25%	-0,12	9,45	9,52	9,38	9,62	44M	9.065
20/05/2025	0,53%	0,05	9,57	9,50	9,37	9,58	40M	12.769
19/05/2025	0,63%	0,06	9,52	9,42	9,35	9,57	24M	6.244
16/05/2025	0,11%	0,01	9,46	9,36	9,28	9,48	39M	9.056
15/05/2025	-0,74%	-0,07	9,45	9,51	9,34	9,76	54M	9.219
14/05/2025	1,49%	0,14	9,52	9,39	9,32	9,68	55M	12.472
13/05/2025	2,63%	0,24	9,38	9,14	9,13	9,46	44M	11.652
12/05/2025	-0,98%	-0,09	9,14	9,25	9,00	9,34	55M	10.101
09/05/2025	-0,86%	-0,08	9,23	9,31	9,04	9,44	39M	9.638
08/05/2025	7,01%	0,61	9,31	9,33	9,31	9,89	92M	21.637
07/05/2025	-1,14%	-0,10	8,70	8,78	8,70	8,90	49M	9.814
06/05/2025	-1,46%	-0,13	8,80	8,93	8,75	9,08	47M	12.944
05/05/2025	-0,67%	-0,06	8,93	8,99	8,81	9,07	30M	6.148
02/05/2025	0,67%	0,06	8,99	8,87	8,81	9,01	34M	8.272
30/04/2025	1,59%	0,14	8,93	8,77	8,72	8,93	69M	16.021
29/04/2025	-0,68%	-0,06	8,79	8,77	8,76	9,03	60M	13.731
28/04/2025	-0,23%	-0,02	8,85	8,87	8,85	9,09	81M	12.817
25/04/2025	3,38%	0,29	8,87	8,63	8,58	8,95	54M	10.508
24/04/2025	2,88%	0,24	8,58	8,34	8,34	8,67	39M	11.634
23/04/2025	3,47%	0,28	8,34	8,10	8,10	8,46	47M	7.886
22/04/2025	2,03%	0,16	8,06	7,90	7,83	8,14	26M	6.312
17/04/2025	1,15%	0,09	7,90	7,75	7,71	7,99	32M	8.048
16/04/2025	-0,89%	-0,07	7,81	7,85	7,73	7,88	31M	9.368
15/04/2025	-0,13%	-0,01	7,88	7,83	7,73	7,97	34M	7.452
14/04/2025	0,25%	0,02	7,89	7,92	7,75	8,01	46M	8.353
11/04/2025	2,61%	0,20	7,87	7,72	7,68	7,91	33M	6.876
10/04/2025	-0,52%	-0,04	7,67	7,67	7,60	7,77	30M	7.551
09/04/2025	2,53%	0,19	7,71	7,52	7,40	7,89	48M	12.099
08/04/2025	0,27%	0,02	7,52	7,52	7,45	7,65	42M	6.810
07/04/2025	-1,96%	-0,15	7,50	7,62	7,38	7,71	39M	10.093
04/04/2025	-3,77%	-0,30	7,65	7,80	7,63	7,84	36M	8.814
03/04/2025	7,58%	0,56	7,95	7,34	7,34	8,01	84M	11.177
02/04/2025	-0,40%	-0,03	7,39	7,43	7,39	7,54	36M	5.814
01/04/2025	-0,27%	-0,02	7,42	7,44	7,39	7,59	32M	10.208
31/03/2025	-4,37%	-0,34	7,44	7,77	7,44	7,77	82M	9.357
28/03/2025	-0,13%	-0,01	7,78	7,79	7,75	7,86	38M	7.733
27/03/2025	-0,26%	-0,02	7,79	7,84	7,77	7,87	35M	7.391
26/03/2025	0,51%	0,04	7,81	7,79	7,75	7,91	24M	5.506
25/03/2025	0,65%	0,05	7,77	7,71	7,68	7,83	41M	9.820
24/03/2025	-2,53%	-0,20	7,72	7,89	7,72	7,94	54M	8.127
21/03/2025	1,54%	0,12	7,92	7,78	7,77	8,00	68M	6.973
20/03/2025	0,91%	0,07	7,80	7,75	7,71	7,84	49M	11.743
19/03/2025	-1,15%	-0,09	7,73	7,82	7,69	7,87	75M	18.706
18/03/2025	0,13%	0,01	7,82	7,82	7,63	7,88	29M	7.244
17/03/2025	2,90%	0,22	7,81	7,61	7,54	7,82	43M	5.869
14/03/2025	0,93%	0,07	7,59	7,52	7,48	7,76	71M	8.902
13/03/2025	1,08%	0,08	7,52	7,46	7,39	7,57	39M	7.260
12/03/2025	-0,80%	-0,06	7,44	7,52	7,42	7,58	55M	8.332
11/03/2025	-3,35%	-0,26	7,50	7,78	7,50	7,79	56M	10.339
10/03/2025	-3,60%	-0,29	7,76	7,88	7,68	7,91	77M	15.798
07/03/2025	2,03%	0,16	8,05	7,85	7,83	8,14	46M	10.210
06/03/2025	0,25%	0,02	7,89	7,90	7,77	7,99	58M	10.261
05/03/2025	1,03%	0,08	7,87	7,82	7,69	7,91	58M	12.081
28/02/2025	-2,14%	-0,17	7,79	7,96	7,79	8,19	62M	10.377
27/02/2025	-1,36%	-0,11	7,96	8,02	7,94	8,16	63M	12.024
26/02/2025	-4,38%	-0,37	8,07	8,47	7,93	8,48	77M	13.304
25/02/2025	-2,76%	-0,24	8,44	8,47	8,06	8,59	79M	17.296
24/02/2025	-1,59%	-0,14	8,68	8,82	8,68	8,94	39M	4.424
21/02/2025	-0,34%	-0,03	8,82	8,88	8,77	8,94	43M	6.721
20/02/2025	2,19%	0,19	8,85	8,66	8,61	8,90	47M	7.704
19/02/2025	-0,80%	-0,07	8,66	8,67	8,62	8,80	29M	6.380
18/02/2025	-1,02%	-0,09	8,73	8,82	8,68	8,96	34M	7.280
17/02/2025	4,13%	0,35	8,82	8,47	8,43	9,02	105M	16.089
14/02/2025	2,05%	0,17	8,47	8,30	8,29	8,57	39M	6.447
13/02/2025	1,22%	0,10	8,30	8,20	8,12	8,33	18M	5.164
12/02/2025	-1,91%	-0,16	8,20	8,28	8,12	8,30	36M	10.326
11/02/2025	3,59%	0,29	8,36	8,06	8,00	8,38	48M	7.956
10/02/2025	-0,86%	-0,07	8,07	8,15	8,05	8,31	22M	5.700
07/02/2025	-2,05%	-0,17	8,14	8,35	8,13	8,37	44M	9.257
06/02/2025	-0,60%	-0,05	8,31	8,33	8,22	8,35	28M	8.427
05/02/2025	2,96%	0,24	8,36	8,07	7,98	8,38	50M	10.225
04/02/2025	0,12%	0,01	8,12	8,06	7,82	8,15	48M	9.693
03/02/2025	0,00%	0,00	8,11	8,12	8,01	8,14	32M	5.941
31/01/2025	-0,12%	-0,01	8,11	8,12	8,05	8,26	37M	6.429
30/01/2025	4,37%	0,34	8,12	7,78	7,78	8,16	61M	11.781
29/01/2025	-0,26%	-0,02	7,78	7,89	7,73	7,89	47M	6.836
28/01/2025	-2,13%	-0,17	7,80	7,98	7,77	7,98	44M	9.113
27/01/2025	4,87%	0,37	7,97	7,61	7,55	7,97	118M	11.349
24/01/2025	-1,04%	-0,08	7,60	7,69	7,58	7,76	34M	7.613
23/01/2025	-2,41%	-0,19	7,68	7,89	7,68	7,90	43M	9.756
22/01/2025	1,03%	0,08	7,87	7,80	7,70	7,88	41M	7.087
21/01/2025	0,26%	0,02	7,79	7,78	7,67	7,84	31M	7.012
20/01/2025	-0,13%	-0,01	7,77	7,78	7,66	7,79	47M	6.453
17/01/2025	0,26%	0,02	7,78	7,83	7,71	7,83	40M	4.851
16/01/2025	-2,14%	-0,17	7,76	7,96	7,76	7,96	34M	8.624
15/01/2025	1,67%	0,13	7,93	7,86	7,83	7,99	40M	6.830
14/01/2025	0,39%	0,03	7,80	7,77	7,71	7,85	52M	8.429
13/01/2025	-1,40%	-0,11	7,77	7,90	7,77	7,94	49M	8.713
10/01/2025	-1,50%	-0,12	7,88	8,00	7,82	8,07	49M	13.941
09/01/2025	-1,72%	-0,14	8,00	8,13	8,00	8,19	35M	7.466
08/01/2025	-2,63%	-0,22	8,14	8,34	8,07	8,35	43M	11.596
07/01/2025	-0,83%	-0,07	8,36	8,43	8,31	8,49	98M	13.384
06/01/2025	0,12%	0,01	8,43	8,48	8,40	8,61	54M	9.023
03/01/2025	-2,09%	-0,18	8,42	8,60	8,40	8,63	82M	8.664
02/01/2025	-1,94%	-0,17	8,60	8,78	8,47	8,80	65M	15.097
30/12/2024	0,80%	0,07	8,77	8,73	8,63	8,79	49M	13.016
27/12/2024	0,23%	0,02	8,70	8,68	8,67	8,77	34M	7.373
26/12/2024	-1,03%	-0,09	8,68	8,77	8,64	8,84	27M	8.023
23/12/2024	-2,45%	-0,22	8,77	8,98	8,73	8,98	42M	10.388
20/12/2024	0,45%	0,04	8,99	8,95	8,86	8,99	69M	11.406
19/12/2024	1,94%	0,17	8,95	8,78	8,78	9,10	78M	18.669
18/12/2024	-3,62%	-0,33	8,78	9,08	8,75	9,08	50M	11.238
17/12/2024	0,89%	0,08	9,11	9,03	9,00	9,17	55M	14.262
16/12/2024	-0,88%	-0,08	9,03	9,12	8,99	9,15	40M	8.497
13/12/2024	-0,44%	-0,04	9,11	9,15	9,10	9,22	57M	13.852
12/12/2024	-4,39%	-0,42	9,15	9,51	9,15	9,51	62M	15.947
11/12/2024	-0,21%	-0,02	9,57	9,56	9,32	9,64	60M	12.258
10/12/2024	1,80%	0,17	9,59	9,44	9,40	9,61	37M	7.551
09/12/2024	-0,42%	-0,04	9,42	9,46	9,34	9,53	34M	8.409
06/12/2024	-1,36%	-0,13	9,46	9,60	9,34	9,63	62M	9.359
05/12/2024	0,95%	0,09	9,59	9,58	9,53	9,71	47M	8.006
04/12/2024	-1,25%	-0,12	9,50	9,75	9,46	10,05	101M	17.539
03/12/2024	0,94%	0,09	9,62	9,55	9,52	9,76	72M	12.909
02/12/2024	-3,35%	-0,33	9,53	9,90	9,52	9,94	91M	19.246
29/11/2024	0,61%	0,06	9,86	9,88	9,68	9,91	52M	11.137
28/11/2024	-	-	9,80	10,16	9,80	10,19	65M	14.296

Date,Open,High,Low,Close,Volume
06-Apr-26,12.57,12.57,12.39,12.53,47177188
02-Apr-26,11.79,12.57,11.78,12.57,68191374
01-Apr-26,11.96,12.18,11.91,12.03,43598858
31-Mar-26,11.70,11.96,11.65,11.94,34537992
30-Mar-26,11.57,11.74,11.48,11.63,21879956
27-Mar-26,11.53,11.65,11.44,11.46,22968461
26-Mar-26,11.76,11.88,11.49,11.53,37697187
25-Mar-26,11.76,11.99,11.73,11.91,27352910
24-Mar-26,11.74,11.76,11.52,11.66,24026747
23-Mar-26,11.46,11.90,11.40,11.83,24518131
20-Mar-26,11.85,11.87,11.25,11.30,35794338
19-Mar-26,11.50,11.99,11.35,11.84,39212905
18-Mar-26,11.73,11.87,11.58,11.58,37656320
17-Mar-26,11.85,12.01,11.75,11.78,36680263
16-Mar-26,11.79,12.00,11.72,11.88,34848949
13-Mar-26,11.73,11.89,11.66,11.66,54688138
12-Mar-26,11.73,11.86,11.64,11.68,36332702
11-Mar-26,11.97,12.21,11.83,11.91,38713297
10-Mar-26,11.68,12.24,11.65,12.16,53687102
09-Mar-26,11.38,11.80,11.36,11.69,39123754
06-Mar-26,11.50,11.63,11.35,11.50,39418664
05-Mar-26,11.97,12.16,11.55,11.55,81970139
04-Mar-26,11.60,12.13,11.55,12.04,71549816
03-Mar-26,11.58,11.67,11.21,11.56,67706539
02-Mar-26,11.74,11.87,11.60,11.65,60747085
27-Feb-26,12.24,12.27,11.80,11.86,43424397
26-Feb-26,11.73,12.21,11.73,12.21,80796791
25-Feb-26,11.93,12.03,11.65,11.73,35244421
24-Feb-26,11.87,12.02,11.85,11.93,31001328
23-Feb-26,11.69,11.86,11.54,11.83,37592191
20-Feb-26,11.68,11.85,11.45,11.72,33820553
19-Feb-26,11.70,11.82,11.53,11.77,25882634
18-Feb-26,11.58,11.84,11.58,11.62,32305507
13-Feb-26,11.70,11.83,11.55,11.64,36099958
12-Feb-26,11.71,12.00,11.58,11.82,73467217
11-Feb-26,11.60,11.77,11.53,11.71,42505685
10-Feb-26,11.46,11.68,11.38,11.55,74914104
09-Feb-26,11.44,11.72,11.38,11.46,91464912
06-Feb-26,11.00,11.43,10.94,11.40,61357461
05-Feb-26,10.96,11.10,10.90,10.95,30236018
04-Feb-26,11.12,11.22,10.86,10.96,35730322
03-Feb-26,11.23,11.36,11.12,11.17,52775458
02-Feb-26,11.25,11.28,11.03,11.16,57337597
30-Jan-26,11.30,11.36,11.22,11.26,71698333
29-Jan-26,11.74,11.84,11.17,11.32,93815216
28-Jan-26,11.53,11.75,11.41,11.69,62828294
27-Jan-26,11.94,12.08,11.47,11.47,86359809
26-Jan-26,11.95,12.12,11.70,11.79,40202011
23-Jan-26,11.92,12.05,11.77,11.90,118849865
22-Jan-26,11.75,12.30,11.72,11.93,76668068
21-Jan-26,11.54,11.75,11.51,11.75,36578595
20-Jan-26,11.50,11.55,11.38,11.43,31137059
19-Jan-26,11.52,11.68,11.50,11.50,21747813
16-Jan-26,11.73,11.92,11.54,11.54,82054786
15-Jan-26,11.58,11.86,11.56,11.73,32175907
14-Jan-26,11.70,11.88,11.54,11.55,33690881
13-Jan-26,11.53,11.69,11.42,11.66,37248131
12-Jan-26,11.55,11.70,11.49,11.62,21043371
09-Jan-26,11.53,11.78,11.49,11.62,21679763
08-Jan-26,11.55,11.72,11.48,11.52,18644147
07-Jan-26,11.90,12.05,11.53,11.53,26065369
06-Jan-26,11.82,12.13,11.82,11.90,43474667
05-Jan-26,11.63,11.90,11.62,11.78,26009297
02-Jan-26,11.95,12.00,11.63,11.63,66947293
30-Dec-25,11.81,11.96,11.81,11.87,25692457
29-Dec-25,11.88,11.95,11.75,11.80,52025531
26-Dec-25,11.88,12.04,11.83,11.94,19850655
23-Dec-25,11.81,11.98,11.80,11.93,32924635
22-Dec-25,11.98,12.05,11.69,11.80,37469930
19-Dec-25,12.05,12.18,11.98,11.98,37652558
18-Dec-25,11.91,12.19,11.85,12.08,26421923
17-Dec-25,12.03,12.11,11.90,12.01,34093502
16-Dec-25,12.21,12.26,12.02,12.15,43997727
15-Dec-25,12.34,12.44,12.28,12.41,36149870
12-Dec-25,12.26,12.45,12.16,12.26,25264851
11-Dec-25,12.14,12.35,11.87,12.33,40655753
10-Dec-25,12.21,12.39,12.17,12.21,25758915
09-Dec-25,12.18,12.40,11.78,12.29,42949906
08-Dec-25,12.26,12.52,12.23,12.24,104763244
05-Dec-25,12.79,12.99,12.18,12.20,70659435
04-Dec-25,12.89,12.99,12.74,12.89,91900449
03-Dec-25,12.64,12.86,12.60,12.86,53573157
02-Dec-25,12.22,12.70,12.16,12.64,72343075
01-Dec-25,12.23,12.29,12.05,12.22,50663145
28-Nov-25,12.35,12.40,12.08,12.27,52645333
27-Nov-25,12.09,12.39,12.05,12.36,53244461
26-Nov-25,11.89,12.23,11.87,12.17,40830061
25-Nov-25,12.07,12.17,11.75,11.89,49185984
24-Nov-25,11.80,12.19,11.73,12.07,76199690
21-Nov-25,11.48,11.88,11.37,11.80,84477439
19-Nov-25,11.55,11.79,11.47,11.57,67494428
18-Nov-25,11.06,11.91,11.06,11.60,225379347
17-Nov-25,11.12,11.21,10.99,11.09,33471354
14-Nov-25,11.25,11.45,11.15,11.17,54584248
13-Nov-25,11.20,11.56,10.45,11.28,170660436
12-Nov-25,11.47,11.55,11.24,11.45,52937199
11-Nov-25,11.59,11.70,11.32,11.53,57553933
10-Nov-25,11.33,11.58,11.26,11.55,32550043
07-Nov-25,11.64,11.64,11.25,11.33,41815889
06-Nov-25,11.50,11.77,11.31,11.67,90553266
05-Nov-25,11.11,11.60,11.05,11.60,69964901
04-Nov-25,10.80,11.15,10.76,11.11,35426892
03-Nov-25,11.03,11.08,10.79,10.83,36055354
31-Oct-25,10.78,11.15,10.61,10.99,113341790
30-Oct-25,10.72,11.17,10.63,10.63,107278663
29-Oct-25,11.06,11.10,10.42,10.72,180084180
28-Oct-25,11.70,11.82,11.05,11.05,106290717
27-Oct-25,11.50,11.83,11.48,11.77,69744078
24-Oct-25,11.65,11.80,11.30,11.45,44352297
23-Oct-25,11.39,11.71,11.32,11.65,60695907
22-Oct-25,11.00,11.42,10.96,11.42,62629214
21-Oct-25,10.80,11.00,10.75,11.00,27068577
20-Oct-25,10.90,10.98,10.77,10.80,43015667
17-Oct-25,10.78,11.21,10.70,10.93,90325422
16-Oct-25,10.55,10.85,10.40,10.76,43921985
15-Oct-25,10.40,10.56,10.35,10.55,34936519
14-Oct-25,10.68,10.77,10.46,10.46,20800434
13-Oct-25,10.71,10.79,10.56,10.74,47560410
10-Oct-25,10.72,11.03,10.39,10.65,72222541
09-Oct-25,10.43,10.80,10.27,10.73,64543225
08-Oct-25,10.42,10.71,10.28,10.37,84451430
07-Oct-25,10.33,10.35,10.06,10.14,39264483
06-Oct-25,10.38,10.49,10.28,10.42,39474632
03-Oct-25,10.09,10.55,10.03,10.37,80338209
02-Oct-25,10.06,10.18,9.95,10.09,31056842
01-Oct-25,10.23,10.30,10.02,10.08,57670649
30-Sep-25,10.35,10.45,10.15,10.27,46363949
29-Sep-25,10.45,10.52,10.27,10.32,48531128
26-Sep-25,10.44,10.46,10.27,10.37,46889403
25-Sep-25,10.63,10.64,10.29,10.40,57539566
24-Sep-25,10.59,10.69,10.52,10.63,36890707
23-Sep-25,10.54,10.76,10.54,10.64,33383790
22-Sep-25,10.67,10.74,10.44,10.57,44724959
19-Sep-25,10.80,10.86,10.55,10.70,99321912
18-Sep-25,11.05,11.05,10.77,10.77,25804122
17-Sep-25,10.97,11.14,10.88,11.06,33084727
16-Sep-25,11.03,11.15,10.88,10.96,33415233
15-Sep-25,10.71,11.07,10.71,11.01,23649376
12-Sep-25,10.58,10.83,10.58,10.71,25532527
11-Sep-25,10.55,10.86,10.51,10.65,32738857
10-Sep-25,10.61,10.84,10.50,10.52,29747697
09-Sep-25,10.80,10.82,10.44,10.65,25591211
08-Sep-25,10.74,10.91,10.70,10.80,24315565
05-Sep-25,10.47,10.82,10.38,10.78,33983663
04-Sep-25,10.12,10.44,10.12,10.42,23981256
03-Sep-25,10.13,10.21,10.01,10.12,49127311
02-Sep-25,10.42,10.52,10.04,10.12,59934932
01-Sep-25,10.81,10.82,10.39,10.53,80814371
29-Aug-25,10.71,10.97,10.59,10.86,77543723
28-Aug-25,10.68,10.90,10.66,10.69,45980158
27-Aug-25,10.80,10.93,10.51,10.65,49410992
26-Aug-25,10.69,10.84,10.57,10.83,59295210
25-Aug-25,10.54,10.85,10.46,10.72,32961669
22-Aug-25,10.50,10.71,10.39,10.53,55530363
21-Aug-25,10.77,11.02,10.50,10.50,85152839
20-Aug-25,10.35,10.78,10.22,10.78,69867508
19-Aug-25,10.25,10.51,10.24,10.36,85994623
18-Aug-25,9.92,10.50,9.91,10.42,60945602
15-Aug-25,9.76,10.02,9.76,9.95,72791748
14-Aug-25,9.55,9.84,9.55,9.82,43202955
13-Aug-25,9.68,9.83,9.56,9.64,28384890
12-Aug-25,9.64,9.86,9.64,9.69,22459412
11-Aug-25,9.72,9.77,9.47,9.60,42950323
08-Aug-25,9.72,9.94,9.53,9.74,60338306
07-Aug-25,9.85,10.02,9.72,9.92,41576072
06-Aug-25,9.66,9.88,9.56,9.85,27296922
05-Aug-25,9.74,9.85,9.53,9.56,30055005
04-Aug-25,9.64,9.80,9.63,9.73,16389930
01-Aug-25,9.36,9.85,9.36,9.65,56709908
31-Jul-25,9.31,9.36,9.13,9.27,38145301
30-Jul-25,9.23,9.55,9.23,9.44,28287181
29-Jul-25,9.33,9.46,9.22,9.22,19111593
28-Jul-25,9.55,9.66,9.32,9.32,17601646
25-Jul-25,9.80,9.80,9.56,9.60,24411867
24-Jul-25,9.68,9.87,9.59,9.76,30999776
23-Jul-25,9.53,9.87,9.48,9.72,74092063
22-Jul-25,9.05,9.44,9.04,9.42,38799891
21-Jul-25,8.93,9.06,8.92,9.05,23372161
18-Jul-25,8.90,9.10,8.83,8.94,46018945
17-Jul-25,9.01,9.04,8.78,8.99,52710705
16-Jul-25,9.14,9.17,8.93,9.00,46556286
15-Jul-25,9.14,9.24,9.06,9.14,18330996
14-Jul-25,9.06,9.25,9.01,9.12,21627838
11-Jul-25,9.29,9.40,9.04,9.11,51624078
10-Jul-25,9.31,9.36,9.13,9.34,50329852
09-Jul-25,9.62,9.62,9.41,9.45,21049883
08-Jul-25,9.61,9.62,9.35,9.59,33073250
07-Jul-25,9.83,9.83,9.45,9.57,35325074
04-Jul-25,9.93,9.93,9.66,9.80,22124675
03-Jul-25,9.75,10.01,9.71,9.89,33121580
02-Jul-25,10.07,10.08,9.70,9.70,42593344
01-Jul-25,10.09,10.20,10.04,10.07,19002029
27-Jun-25,9.89,10.07,9.81,9.98,28729436
26-Jun-25,9.99,10.08,9.92,9.92,21291515
25-Jun-25,10.06,10.17,9.94,9.94,44453017
24-Jun-25,9.89,10.24,9.86,10.17,83289675
23-Jun-25,9.78,9.99,9.60,9.89,55556280
20-Jun-25,10.01,10.02,9.78,9.80,76545262
18-Jun-25,10.05,10.17,10.00,10.06,32902051
17-Jun-25,10.20,10.40,9.96,10.07,36748279
16-Jun-25,10.03,10.26,10.03,10.21,27299152
13-Jun-25,9.88,10.07,9.76,10.02,29008412
12-Jun-25,9.76,9.98,9.75,9.92,26829376
11-Jun-25,9.96,9.98,9.73,9.83,38180878
10-Jun-25,9.95,10.11,9.94,9.98,31408815
09-Jun-25,9.82,10.05,9.66,9.89,47751320
06-Jun-25,9.84,9.97,9.81,9.90,25239250
05-Jun-25,10.09,10.11,9.77,9.90,56058821
04-Jun-25,10.01,10.27,10.00,10.08,42053982
03-Jun-25,9.80,10.04,9.80,10.01,26292134
02-Jun-25,9.93,10.06,9.86,9.86,51109058
30-May-25,9.90,10.05,9.79,9.88,71286625
29-May-25,9.79,9.90,9.66,9.90,53158019
28-May-25,9.85,9.87,9.69,9.85,24788440
27-May-25,9.70,9.93,9.68,9.82,76148650
26-May-25,9.47,9.67,9.44,9.63,18438931
23-May-25,9.32,9.52,9.17,9.48,28440303
22-May-25,9.42,9.56,9.34,9.39,62142925
21-May-25,9.52,9.62,9.38,9.45,44101940
20-May-25,9.50,9.58,9.37,9.57,40050973
19-May-25,9.42,9.57,9.35,9.52,24121391
16-May-25,9.36,9.48,9.28,9.46,39253285
15-May-25,9.51,9.76,9.34,9.45,53606774
14-May-25,9.39,9.68,9.32,9.52,55438291
13-May-25,9.14,9.46,9.13,9.38,43850751
12-May-25,9.25,9.34,9.00,9.14,55334257
09-May-25,9.31,9.44,9.04,9.23,38811745
08-May-25,9.33,9.89,9.31,9.31,91662340
07-May-25,8.78,8.90,8.70,8.70,48505075
06-May-25,8.93,9.08,8.75,8.80,46985267
05-May-25,8.99,9.07,8.81,8.93,29556161
02-May-25,8.87,9.01,8.81,8.99,33811897
30-Apr-25,8.77,8.93,8.72,8.93,68737335
29-Apr-25,8.77,9.03,8.76,8.79,59766556
28-Apr-25,8.87,9.09,8.85,8.85,80829725
25-Apr-25,8.63,8.95,8.58,8.87,53795153
24-Apr-25,8.34,8.67,8.34,8.58,38936777
23-Apr-25,8.10,8.46,8.10,8.34,47092106
22-Apr-25,7.90,8.14,7.83,8.06,25572714
17-Apr-25,7.75,7.99,7.71,7.90,32307602
16-Apr-25,7.85,7.88,7.73,7.81,30527470
15-Apr-25,7.83,7.97,7.73,7.88,34343410
14-Apr-25,7.92,8.01,7.75,7.89,46399923
11-Apr-25,7.72,7.91,7.68,7.87,32671975
10-Apr-25,7.67,7.77,7.60,7.67,29519798
09-Apr-25,7.52,7.89,7.40,7.71,47637199
08-Apr-25,7.52,7.65,7.45,7.52,42239821
07-Apr-25,7.62,7.71,7.38,7.50,39201626
04-Apr-25,7.80,7.84,7.63,7.65,35965667
03-Apr-25,7.34,8.01,7.34,7.95,84006227
02-Apr-25,7.43,7.54,7.39,7.39,35770076
01-Apr-25,7.44,7.59,7.39,7.42,32159680
31-Mar-25,7.77,7.77,7.44,7.44,81838998
28-Mar-25,7.79,7.86,7.75,7.78,37690043
27-Mar-25,7.84,7.87,7.77,7.79,35059224
26-Mar-25,7.79,7.91,7.75,7.81,24447445
25-Mar-25,7.71,7.83,7.68,7.77,41128427
24-Mar-25,7.89,7.94,7.72,7.72,53591722
21-Mar-25,7.78,8.00,7.77,7.92,68488059
20-Mar-25,7.75,7.84,7.71,7.80,48661264
19-Mar-25,7.82,7.87,7.69,7.73,74687887
18-Mar-25,7.82,7.88,7.63,7.82,29247769
17-Mar-25,7.61,7.82,7.54,7.81,43187562
14-Mar-25,7.52,7.76,7.48,7.59,70819805
13-Mar-25,7.46,7.57,7.39,7.52,38650164
12-Mar-25,7.52,7.58,7.42,7.44,54997695
11-Mar-25,7.78,7.79,7.50,7.50,56103819
10-Mar-25,7.88,7.91,7.68,7.76,76821262
07-Mar-25,7.85,8.14,7.83,8.05,45698352
06-Mar-25,7.90,7.99,7.77,7.89,57520910
05-Mar-25,7.82,7.91,7.69,7.87,58059649
28-Feb-25,7.96,8.19,7.79,7.79,62285483
27-Feb-25,8.02,8.16,7.94,7.96,63195361
26-Feb-25,8.47,8.48,7.93,8.07,76847375
25-Feb-25,8.47,8.59,8.06,8.44,78866079
24-Feb-25,8.82,8.94,8.68,8.68,38828258
21-Feb-25,8.88,8.94,8.77,8.82,42939914
20-Feb-25,8.66,8.90,8.61,8.85,46694957
19-Feb-25,8.67,8.80,8.62,8.66,29320195
18-Feb-25,8.82,8.96,8.68,8.73,33791004
17-Feb-25,8.47,9.02,8.43,8.82,105361946
14-Feb-25,8.30,8.57,8.29,8.47,39259829
13-Feb-25,8.20,8.33,8.12,8.30,18238961
12-Feb-25,8.28,8.30,8.12,8.20,35657816
11-Feb-25,8.06,8.38,8.00,8.36,48185413
10-Feb-25,8.15,8.31,8.05,8.07,22011296
07-Feb-25,8.35,8.37,8.13,8.14,44418437
06-Feb-25,8.33,8.35,8.22,8.31,27688180
05-Feb-25,8.07,8.38,7.98,8.36,49798440
04-Feb-25,8.06,8.15,7.82,8.12,48383749
03-Feb-25,8.12,8.14,8.01,8.11,31601896
31-Jan-25,8.12,8.26,8.05,8.11,37087030
30-Jan-25,7.78,8.16,7.78,8.12,60988941
29-Jan-25,7.89,7.89,7.73,7.78,47043587
28-Jan-25,7.98,7.98,7.77,7.80,44280615
27-Jan-25,7.61,7.97,7.55,7.97,118361869
24-Jan-25,7.69,7.76,7.58,7.60,34007693
23-Jan-25,7.89,7.90,7.68,7.68,42906395
22-Jan-25,7.80,7.88,7.70,7.87,41049335
21-Jan-25,7.78,7.84,7.67,7.79,30865658
20-Jan-25,7.78,7.79,7.66,7.77,47081147
17-Jan-25,7.83,7.83,7.71,7.78,40045244
16-Jan-25,7.96,7.96,7.76,7.76,34012010
15-Jan-25,7.86,7.99,7.83,7.93,40213885
14-Jan-25,7.77,7.85,7.71,7.80,51858528
13-Jan-25,7.90,7.94,7.77,7.77,49090724
10-Jan-25,8.00,8.07,7.82,7.88,49357418
09-Jan-25,8.13,8.19,8.00,8.00,34902448
08-Jan-25,8.34,8.35,8.07,8.14,42991158
07-Jan-25,8.43,8.49,8.31,8.36,98372668
06-Jan-25,8.48,8.61,8.40,8.43,53579650
03-Jan-25,8.60,8.63,8.40,8.42,81832154
02-Jan-25,8.78,8.80,8.47,8.60,65369474
30-Dec-24,8.73,8.79,8.63,8.77,49483054
27-Dec-24,8.68,8.77,8.67,8.70,34310244
26-Dec-24,8.77,8.84,8.64,8.68,27073777
23-Dec-24,8.98,8.98,8.73,8.77,42040323
20-Dec-24,8.95,8.99,8.86,8.99,69045168
19-Dec-24,8.78,9.10,8.78,8.95,78133285
18-Dec-24,9.08,9.08,8.75,8.78,50040387
17-Dec-24,9.03,9.17,9.00,9.11,55121218
16-Dec-24,9.12,9.15,8.99,9.03,40214625
13-Dec-24,9.15,9.22,9.10,9.11,57484586
12-Dec-24,9.51,9.51,9.15,9.15,62235450
11-Dec-24,9.56,9.64,9.32,9.57,59975194
10-Dec-24,9.44,9.61,9.40,9.59,37120131
09-Dec-24,9.46,9.53,9.34,9.42,34267049
06-Dec-24,9.60,9.63,9.34,9.46,62201985
05-Dec-24,9.58,9.71,9.53,9.59,46553223
04-Dec-24,9.75,10.05,9.46,9.50,101024311
03-Dec-24,9.55,9.76,9.52,9.62,71666826
02-Dec-24,9.90,9.94,9.52,9.53,90687250
29-Nov-24,9.88,9.91,9.68,9.86,52329990
28-Nov-24,10.16,10.19,9.80,9.80,65120781

*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: AURE3