Cotação atual, histórico e gráfico do papel: B3SA3

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 B3SA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2026	-3,51%	-0,65	17,88	18,25	17,74	18,54	791M	37.147
28/04/2026	-1,01%	-0,19	18,53	18,40	18,07	18,54	454M	29.307
27/04/2026	-1,37%	-0,26	18,72	18,94	18,68	19,04	356M	22.220
24/04/2026	-0,26%	-0,05	18,98	19,07	18,65	19,07	784M	44.005
23/04/2026	-0,21%	-0,04	19,03	19,08	18,65	19,19	353M	20.043
22/04/2026	-0,94%	-0,18	19,07	19,15	18,90	19,18	472M	32.374
20/04/2026	-0,93%	-0,18	19,25	19,36	19,11	19,47	791M	37.408

17/04/2026	-1,77%	-0,35	19,43	20,20	19,41	20,33	889M	58.482
16/04/2026	-0,30%	-0,06	19,78	19,91	19,46	20,12	708M	34.153
15/04/2026	0,81%	0,16	19,84	19,68	19,55	19,87	772M	46.347
14/04/2026	2,18%	0,42	19,68	19,30	19,08	19,74	690M	51.781
13/04/2026	-1,28%	-0,25	19,26	19,40	18,81	19,41	1.283M	48.503
10/04/2026	1,83%	0,35	19,51	19,39	19,21	19,74	735M	47.893
09/04/2026	2,41%	0,45	19,16	18,86	18,67	19,28	765M	42.966
08/04/2026	3,66%	0,66	18,71	19,19	18,70	19,31	1.153M	73.059
07/04/2026	-2,06%	-0,38	18,05	18,24	17,79	18,31	767M	45.952
06/04/2026	-0,86%	-0,16	18,43	18,61	18,35	18,74	399M	30.185
02/04/2026	0,38%	0,07	18,59	17,98	17,76	18,72	512M	45.411
01/04/2026	0,65%	0,12	18,52	18,54	18,35	19,00	884M	66.178
31/03/2026	7,98%	1,36	18,40	17,52	17,32	18,49	977M	51.293
30/03/2026	-0,99%	-0,17	17,04	17,44	16,90	17,60	660M	38.916
27/03/2026	-3,15%	-0,56	17,21	17,61	17,21	17,82	739M	43.979
26/03/2026	-1,28%	-0,23	17,77	17,68	17,58	18,25	423M	31.664
25/03/2026	3,57%	0,62	18,00	17,85	17,78	18,31	803M	51.645
24/03/2026	0,70%	0,12	17,38	16,97	16,86	17,38	373M	36.146
23/03/2026	6,61%	1,07	17,26	16,77	16,66	17,43	655M	55.177
20/03/2026	-4,31%	-0,73	16,19	16,70	15,95	16,77	757M	40.148
19/03/2026	-1,17%	-0,20	16,92	16,59	16,38	17,15	990M	51.395
18/03/2026	-2,73%	-0,48	17,12	17,26	17,11	17,58	401M	31.478
17/03/2026	1,44%	0,25	17,60	17,27	17,22	18,10	542M	42.847
16/03/2026	2,78%	0,47	17,35	17,55	17,11	17,60	411M	25.837
13/03/2026	-1,52%	-0,26	16,88	17,34	16,85	17,60	336M	35.328
12/03/2026	-4,72%	-0,85	17,14	17,79	17,00	17,79	728M	44.045
11/03/2026	-0,66%	-0,12	17,99	17,90	17,80	18,42	421M	38.854
10/03/2026	4,56%	0,79	18,11	17,59	17,37	18,58	966M	37.750
09/03/2026	0,46%	0,08	17,32	17,24	16,58	17,54	646M	46.466
06/03/2026	-1,82%	-0,32	17,24	17,45	16,88	17,50	654M	44.959
05/03/2026	-3,30%	-0,60	17,56	18,15	17,43	18,27	1.256M	49.546
04/03/2026	3,53%	0,62	18,16	17,90	17,74	18,28	656M	30.517
03/03/2026	-5,14%	-0,95	17,54	17,76	17,13	17,87	1.224M	74.066
02/03/2026	3,30%	0,59	18,49	17,57	17,49	18,63	610M	45.279
27/02/2026	-0,28%	-0,05	17,90	18,05	17,83	18,36	918M	39.881
26/02/2026	-1,05%	-0,19	17,95	18,15	17,84	18,36	443M	41.504
25/02/2026	-0,44%	-0,08	18,14	18,22	18,07	18,54	538M	32.148
24/02/2026	2,02%	0,36	18,22	17,87	17,80	18,32	609M	49.836
23/02/2026	-1,22%	-0,22	17,86	17,85	17,66	17,98	590M	27.565
20/02/2026	1,86%	0,33	18,08	17,54	17,45	18,19	505M	37.978
19/02/2026	0,80%	0,14	17,75	17,60	17,49	17,95	593M	27.903
18/02/2026	0,86%	0,15	17,61	17,48	17,46	17,75	674M	30.480
13/02/2026	0,58%	0,10	17,46	17,18	17,08	17,61	667M	32.328
12/02/2026	0,40%	0,07	17,36	17,19	17,11	17,49	691M	32.980
11/02/2026	-0,92%	-0,16	17,29	17,60	17,14	17,68	807M	43.314
10/02/2026	-0,96%	-0,17	17,45	17,32	17,08	17,63	963M	42.809
09/02/2026	3,40%	0,58	17,62	17,05	16,92	17,70	426M	29.967
06/02/2026	4,80%	0,78	17,04	16,45	16,38	17,09	1.057M	58.437
05/02/2026	3,11%	0,49	16,26	15,90	15,82	16,28	870M	39.980
04/02/2026	-4,13%	-0,68	15,77	16,32	15,65	16,44	567M	44.094
03/02/2026	0,61%	0,10	16,45	16,59	16,25	16,78	703M	62.687
02/02/2026	1,24%	0,20	16,35	16,26	16,24	16,61	589M	45.179
30/01/2026	-3,18%	-0,53	16,15	16,68	16,04	16,90	906M	58.938
29/01/2026	1,03%	0,17	16,68	16,64	16,22	16,82	1.969M	51.116
28/01/2026	2,17%	0,35	16,51	16,24	16,06	16,60	795M	56.872
27/01/2026	3,06%	0,48	16,16	15,85	15,79	16,25	859M	45.913
26/01/2026	-0,88%	-0,14	15,68	15,87	15,35	15,91	652M	49.979
23/01/2026	1,28%	0,20	15,82	15,66	15,33	16,14	732M	59.157
22/01/2026	0,77%	0,12	15,62	15,60	15,29	15,99	886M	91.625
21/01/2026	5,66%	0,83	15,50	15,00	14,86	15,66	1.241M	68.281
20/01/2026	-2,85%	-0,43	14,67	15,06	14,44	15,22	1.872M	56.994
19/01/2026	-0,92%	-0,14	15,10	15,18	14,93	15,27	259M	16.710
16/01/2026	0,79%	0,12	15,24	15,00	15,00	15,31	702M	37.484
15/01/2026	2,65%	0,39	15,12	14,79	14,63	15,20	775M	42.608
14/01/2026	2,94%	0,42	14,73	14,42	14,31	14,78	634M	35.186
13/01/2026	-1,24%	-0,18	14,31	14,36	14,23	14,45	374M	24.289
12/01/2026	0,21%	0,03	14,49	14,44	14,29	14,64	437M	26.953
09/01/2026	0,56%	0,08	14,46	14,40	14,35	14,81	758M	55.507
08/01/2026	0,70%	0,10	14,38	14,36	14,12	14,43	1.073M	32.846
07/01/2026	-1,52%	-0,22	14,28	14,49	14,10	14,61	405M	27.323
06/01/2026	3,94%	0,55	14,50	14,05	14,02	14,57	452M	45.360
05/01/2026	3,87%	0,52	13,95	13,50	13,49	14,04	361M	24.847
02/01/2026	-3,31%	-0,46	13,43	13,59	13,35	13,72	337M	33.595
30/12/2025	0,73%	0,10	13,89	13,83	13,82	14,04	345M	27.372
29/12/2025	0,51%	0,07	13,79	13,59	13,59	13,83	340M	16.194
26/12/2025	1,40%	0,19	13,72	13,53	13,41	13,83	332M	15.766
23/12/2025	2,19%	0,29	13,53	13,28	13,24	13,63	361M	17.610
22/12/2025	-1,12%	-0,15	13,24	13,39	13,19	13,45	333M	24.770
19/12/2025	0,68%	0,09	13,39	13,22	13,21	13,45	527M	24.168
18/12/2025	0,38%	0,05	13,30	13,16	13,13	13,40	513M	32.239
17/12/2025	-3,43%	-0,47	13,25	13,70	13,07	13,72	1.760M	78.943
16/12/2025	-4,79%	-0,69	13,72	14,30	13,67	14,30	836M	35.671
15/12/2025	0,56%	0,08	14,41	14,54	14,41	14,61	552M	44.413
12/12/2025	0,21%	0,03	14,33	14,37	14,23	14,66	440M	32.412
11/12/2025	0,63%	0,09	14,30	14,14	14,06	14,55	334M	28.651
10/12/2025	0,64%	0,09	14,21	14,17	14,01	14,32	332M	23.124
09/12/2025	-1,60%	-0,23	14,12	14,13	13,89	14,24	416M	27.676
08/12/2025	2,43%	0,34	14,35	14,12	14,08	14,50	603M	40.762
05/12/2025	-6,72%	-1,01	14,01	15,02	13,84	15,08	908M	49.103
04/12/2025	1,56%	0,23	15,02	14,89	14,84	15,14	625M	37.878
03/12/2025	-2,05%	-0,31	14,79	15,20	14,72	15,22	496M	41.298
02/12/2025	1,41%	0,21	15,10	14,91	14,70	15,17	846M	64.907
01/12/2025	-0,47%	-0,07	14,89	14,94	14,78	15,05	380M	24.794
28/11/2025	1,56%	0,23	14,96	14,72	14,72	15,11	478M	31.957
27/11/2025	0,14%	0,02	14,73	14,61	14,54	14,78	444M	13.476
26/11/2025	3,81%	0,54	14,71	14,17	14,16	14,72	521M	37.527
25/11/2025	1,36%	0,19	14,17	13,97	13,90	14,22	300M	30.380
24/11/2025	0,65%	0,09	13,98	13,88	13,85	14,10	546M	24.747
21/11/2025	0,29%	0,04	13,89	13,81	13,59	13,89	390M	30.519
19/11/2025	-1,42%	-0,20	13,85	14,05	13,78	14,06	480M	45.330
18/11/2025	-0,78%	-0,11	14,05	14,07	13,99	14,29	800M	41.880
17/11/2025	-1,94%	-0,28	14,16	14,38	14,02	14,58	560M	38.378
14/11/2025	-0,21%	-0,03	14,44	14,45	14,33	14,60	494M	31.970
13/11/2025	2,48%	0,35	14,47	14,06	14,05	14,56	961M	42.629
12/11/2025	4,36%	0,59	14,12	13,62	13,58	14,22	1.040M	77.341
11/11/2025	3,12%	0,41	13,53	13,23	13,17	13,65	901M	42.966
10/11/2025	1,08%	0,14	13,12	13,03	12,88	13,12	486M	27.321
07/11/2025	-0,92%	-0,12	12,98	13,08	12,93	13,15	282M	21.678
06/11/2025	-0,76%	-0,10	13,10	13,25	13,03	13,25	433M	29.038
05/11/2025	2,80%	0,36	13,20	12,84	12,79	13,25	429M	33.861
04/11/2025	0,00%	0,00	12,84	12,80	12,55	12,91	487M	22.918
03/11/2025	1,42%	0,18	12,84	12,79	12,68	12,94	349M	39.369
31/10/2025	0,48%	0,06	12,66	12,73	12,64	12,76	227M	18.218
30/10/2025	-0,32%	-0,04	12,60	12,50	12,41	12,75	178M	23.557
29/10/2025	0,08%	0,01	12,64	12,70	12,55	12,79	256M	27.701
28/10/2025	0,80%	0,10	12,63	12,49	12,45	12,76	266M	29.603
27/10/2025	0,24%	0,03	12,53	12,63	12,48	12,78	191M	29.187
24/10/2025	-0,71%	-0,09	12,50	12,77	12,50	12,98	330M	25.003
23/10/2025	1,12%	0,14	12,59	12,55	12,46	12,69	316M	27.848
22/10/2025	0,97%	0,12	12,45	12,40	12,30	12,63	526M	26.928
21/10/2025	-2,61%	-0,33	12,33	12,60	12,33	12,63	222M	15.226
20/10/2025	0,80%	0,10	12,66	12,64	12,54	12,80	246M	19.107
17/10/2025	-0,32%	-0,04	12,56	12,55	12,50	12,71	484M	20.803
16/10/2025	-0,32%	-0,04	12,60	12,57	12,42	12,73	423M	30.649
15/10/2025	0,72%	0,09	12,64	12,38	12,33	12,88	567M	37.459
14/10/2025	-1,26%	-0,16	12,55	12,66	12,52	12,73	273M	21.335
13/10/2025	0,87%	0,11	12,71	12,77	12,64	12,81	244M	22.007
10/10/2025	-1,49%	-0,19	12,60	12,85	12,44	12,88	342M	29.235
09/10/2025	1,03%	0,13	12,79	12,67	12,67	13,04	370M	37.175
08/10/2025	3,43%	0,42	12,66	12,28	12,26	12,69	547M	33.761
07/10/2025	-3,16%	-0,40	12,24	12,52	12,16	12,58	411M	32.010
06/10/2025	-0,86%	-0,11	12,64	12,78	12,58	12,83	173M	15.083
03/10/2025	-0,70%	-0,09	12,75	12,85	12,69	12,93	189M	17.226
02/10/2025	-1,91%	-0,25	12,84	13,06	12,84	13,18	362M	20.711
01/10/2025	-2,31%	-0,31	13,09	13,55	13,09	13,56	434M	28.465
30/09/2025	0,00%	0,00	13,40	13,54	13,26	13,57	418M	27.863
29/09/2025	1,36%	0,18	13,40	13,40	13,31	13,56	371M	23.071
26/09/2025	2,08%	0,27	13,22	13,01	12,93	13,29	488M	45.422
25/09/2025	-1,67%	-0,22	12,95	13,14	12,89	13,19	436M	27.404
24/09/2025	-1,27%	-0,17	13,17	13,34	13,09	13,34	491M	43.946
23/09/2025	-1,19%	-0,16	13,34	13,54	13,31	13,62	557M	26.621
22/09/2025	-1,17%	-0,16	13,50	13,59	13,36	13,67	713M	33.691
19/09/2025	-0,51%	-0,07	13,66	13,73	13,66	13,96	575M	29.246
18/09/2025	0,07%	0,01	13,73	13,65	13,55	13,77	460M	23.354
17/09/2025	1,78%	0,24	13,72	13,45	13,43	14,04	549M	29.326
16/09/2025	0,82%	0,11	13,48	13,46	13,38	13,53	266M	26.169
15/09/2025	3,24%	0,42	13,37	13,09	13,03	13,55	390M	25.501
12/09/2025	-1,30%	-0,17	12,95	13,00	12,88	13,16	332M	29.278
11/09/2025	1,16%	0,15	13,12	13,08	12,99	13,33	373M	41.895
10/09/2025	-0,31%	-0,04	12,97	12,96	12,95	13,24	364M	35.050
09/09/2025	-0,99%	-0,13	13,01	13,12	12,97	13,21	224M	27.389
08/09/2025	-1,79%	-0,24	13,14	13,38	13,11	13,43	219M	29.217
05/09/2025	2,22%	0,29	13,38	13,33	13,32	13,64	335M	32.657
04/09/2025	1,08%	0,14	13,09	12,96	12,92	13,16	259M	26.919
03/09/2025	1,57%	0,20	12,95	12,74	12,65	13,14	367M	32.780
02/09/2025	-1,77%	-0,23	12,75	12,82	12,63	12,91	197M	23.040
01/09/2025	0,00%	0,00	12,98	12,95	12,89	13,17	179M	17.661
29/08/2025	-0,38%	-0,05	12,98	13,18	12,97	13,27	361M	35.493
28/08/2025	2,84%	0,36	13,03	12,78	12,67	13,30	589M	44.820
27/08/2025	1,85%	0,23	12,67	12,45	12,39	12,67	290M	18.039
26/08/2025	-0,88%	-0,11	12,44	12,55	12,38	12,57	233M	19.432
25/08/2025	-0,08%	-0,01	12,55	12,60	12,51	12,78	271M	25.667
22/08/2025	2,53%	0,31	12,56	12,35	12,27	12,68	435M	39.829
21/08/2025	-0,65%	-0,08	12,25	12,15	12,12	12,39	330M	37.686
20/08/2025	-1,60%	-0,20	12,33	12,53	12,22	12,57	559M	41.910
19/08/2025	-4,79%	-0,63	12,53	13,05	12,48	13,08	480M	60.127
18/08/2025	0,08%	0,01	13,16	13,15	13,14	13,38	233M	25.500
15/08/2025	2,33%	0,30	13,15	12,77	12,77	13,16	338M	20.734
14/08/2025	1,18%	0,15	12,85	12,58	12,58	13,15	328M	22.639
13/08/2025	0,40%	0,05	12,70	12,64	12,57	12,78	439M	44.159
12/08/2025	-0,86%	-0,11	12,65	12,76	12,63	12,93	434M	35.408
11/08/2025	-0,93%	-0,12	12,76	12,93	12,67	12,94	279M	39.359
08/08/2025	-0,23%	-0,03	12,88	12,90	12,77	13,06	394M	38.580
07/08/2025	1,49%	0,19	12,91	12,70	12,60	12,99	561M	27.902
06/08/2025	1,11%	0,14	12,72	12,74	12,57	12,84	275M	18.948
05/08/2025	-0,79%	-0,10	12,58	12,71	12,56	12,81	210M	30.305
04/08/2025	0,71%	0,09	12,68	12,80	12,61	12,91	374M	19.566
01/08/2025	0,08%	0,01	12,59	12,71	12,42	12,91	280M	24.273
31/07/2025	-1,33%	-0,17	12,58	12,55	12,49	12,75	302M	18.415
30/07/2025	0,31%	0,04	12,75	12,59	12,52	12,87	282M	23.480
29/07/2025	0,08%	0,01	12,71	12,70	12,59	12,80	218M	27.427
28/07/2025	-2,83%	-0,37	12,70	13,14	12,58	13,19	289M	25.365
25/07/2025	-0,38%	-0,05	13,07	13,06	13,06	13,22	267M	23.658
24/07/2025	-2,02%	-0,27	13,12	13,22	13,05	13,25	270M	19.548
23/07/2025	2,45%	0,32	13,39	13,07	13,06	13,50	276M	36.094
22/07/2025	-0,23%	-0,03	13,07	13,15	13,03	13,24	227M	23.845
21/07/2025	1,00%	0,13	13,10	13,05	12,97	13,20	364M	44.593
18/07/2025	-5,60%	-0,77	12,97	13,39	12,95	13,57	1.467M	31.042
17/07/2025	0,44%	0,06	13,74	13,68	13,54	13,75	263M	20.965
16/07/2025	-0,36%	-0,05	13,68	13,77	13,57	13,81	290M	21.992
15/07/2025	0,88%	0,12	13,73	13,74	13,49	13,85	389M	24.579
14/07/2025	-0,87%	-0,12	13,61	13,67	13,41	13,67	231M	22.434
11/07/2025	-2,42%	-0,34	13,73	13,99	13,52	14,05	339M	26.311
10/07/2025	-2,83%	-0,41	14,07	14,27	13,84	14,30	769M	35.751
09/07/2025	-0,75%	-0,11	14,48	14,49	14,33	14,55	627M	33.479
08/07/2025	-0,41%	-0,06	14,59	14,61	14,43	14,64	479M	44.060
07/07/2025	-0,41%	-0,06	14,65	14,74	14,55	14,79	881M	22.649
04/07/2025	0,62%	0,09	14,71	14,51	14,51	14,85	113M	15.410
03/07/2025	1,18%	0,17	14,62	14,47	14,46	14,83	422M	29.211
02/07/2025	-0,34%	-0,05	14,45	14,49	14,19	14,66	629M	50.366
01/07/2025	2,69%	0,38	14,50	14,63	14,37	14,73	427M	33.029
27/06/2025	0,14%	0,02	14,12	13,98	13,95	14,25	289M	17.170
26/06/2025	3,60%	0,49	14,10	13,72	13,60	14,20	468M	30.752
25/06/2025	0,67%	0,09	13,61	13,41	13,40	13,67	275M	32.223
24/06/2025	0,90%	0,12	13,52	13,48	13,36	13,68	320M	30.110
23/06/2025	-1,62%	-0,22	13,40	13,62	13,28	13,63	443M	36.827
20/06/2025	-1,23%	-0,17	13,62	13,60	13,44	13,70	710M	27.893
18/06/2025	1,92%	0,26	13,79	13,49	13,45	13,80	758M	46.942
17/06/2025	0,45%	0,06	13,53	13,59	13,45	13,63	396M	34.609
16/06/2025	3,22%	0,42	13,47	13,30	13,28	13,62	422M	45.753
13/06/2025	0,54%	0,07	13,05	12,75	12,70	13,10	681M	45.520
12/06/2025	-1,96%	-0,26	12,98	12,87	12,80	13,09	863M	49.951
11/06/2025	0,76%	0,10	13,24	13,07	12,90	13,43	818M	33.482
10/06/2025	-0,15%	-0,02	13,14	13,30	13,05	13,40	426M	30.217
09/06/2025	-3,02%	-0,41	13,16	13,20	13,07	13,37	1.063M	42.413
06/06/2025	-0,07%	-0,01	13,57	13,53	13,53	13,66	339M	31.853
05/06/2025	-2,65%	-0,37	13,58	13,82	13,50	13,95	611M	51.255
04/06/2025	-1,62%	-0,23	13,95	13,90	13,88	14,17	454M	48.150
03/06/2025	3,43%	0,47	14,18	13,65	13,65	14,19	618M	39.765
02/06/2025	-1,72%	-0,24	13,71	14,16	13,54	14,17	627M	39.798
30/05/2025	-1,06%	-0,15	13,95	14,15	13,76	14,19	1.145M	36.500
29/05/2025	-1,40%	-0,20	14,10	14,10	13,90	14,24	689M	50.628
28/05/2025	-0,56%	-0,08	14,30	14,39	14,15	14,44	450M	35.958
27/05/2025	0,35%	0,05	14,38	14,61	14,38	14,61	445M	31.343
26/05/2025	-0,42%	-0,06	14,33	14,47	14,20	14,47	183M	26.767
23/05/2025	0,35%	0,05	14,39	14,06	13,83	14,39	456M	34.490
22/05/2025	-1,10%	-0,16	14,34	14,57	14,21	14,62	618M	47.894
21/05/2025	-3,01%	-0,45	14,50	14,87	14,45	14,90	582M	36.916
20/05/2025	0,88%	0,13	14,95	14,83	14,65	14,95	356M	40.579
19/05/2025	0,34%	0,05	14,82	14,77	14,66	14,86	311M	28.496
16/05/2025	0,00%	0,00	14,77	14,64	14,61	14,90	360M	24.905
15/05/2025	0,82%	0,12	14,77	14,64	14,54	14,87	641M	29.594
14/05/2025	-2,01%	-0,30	14,65	14,89	14,48	15,11	696M	38.093
13/05/2025	4,11%	0,59	14,95	14,71	14,65	15,01	865M	39.743
12/05/2025	-1,17%	-0,17	14,36	14,51	14,26	14,59	1.033M	38.894
09/05/2025	1,96%	0,28	14,53	14,30	14,20	14,62	1.258M	45.035
08/05/2025	8,37%	1,10	14,25	13,48	13,46	14,53	2.876M	64.230
07/05/2025	-0,08%	-0,01	13,15	13,24	12,95	13,25	427M	29.990
06/05/2025	-0,38%	-0,05	13,16	13,20	13,07	13,22	506M	20.098
05/05/2025	-0,75%	-0,10	13,21	13,30	13,15	13,33	287M	21.185
02/05/2025	-1,33%	-0,18	13,31	13,41	13,26	13,48	469M	27.511
30/04/2025	1,97%	0,26	13,49	13,18	13,13	13,49	806M	40.121
29/04/2025	-1,42%	-0,19	13,23	13,32	13,23	13,59	617M	32.002
28/04/2025	0,22%	0,03	13,42	13,43	13,36	13,68	464M	36.217
25/04/2025	0,90%	0,12	13,39	13,11	13,04	13,44	500M	43.011
24/04/2025	4,90%	0,62	13,27	12,70	12,68	13,30	754M	82.544
23/04/2025	1,85%	0,23	12,65	12,53	12,53	12,84	439M	47.380
22/04/2025	1,97%	0,24	12,42	12,10	12,09	12,49	308M	23.977
17/04/2025	1,00%	0,12	12,18	12,01	11,96	12,25	202M	29.651
16/04/2025	-1,63%	-0,20	12,06	12,15	12,00	12,22	587M	61.738
15/04/2025	0,74%	0,09	12,26	12,08	12,06	12,35	373M	30.148
14/04/2025	1,93%	0,23	12,17	12,23	11,94	12,25	429M	35.771
11/04/2025	0,67%	0,08	11,94	11,95	11,71	12,00	547M	41.428
10/04/2025	-2,55%	-0,31	11,86	12,16	11,75	12,17	441M	26.717
09/04/2025	3,66%	0,43	12,17	11,62	11,60	12,25	851M	72.999
08/04/2025	-1,76%	-0,21	11,74	12,02	11,65	12,17	420M	28.198
07/04/2025	-0,83%	-0,10	11,95	11,86	11,62	12,25	600M	51.783
04/04/2025	-5,34%	-0,68	12,05	12,42	12,04	12,50	469M	30.325
03/04/2025	2,50%	0,31	12,73	12,36	12,36	12,87	724M	38.695
02/04/2025	1,31%	0,16	12,42	12,27	12,19	12,44	252M	25.280
01/04/2025	0,99%	0,12	12,26	12,01	11,99	12,34	272M	22.117
31/03/2025	-0,82%	-0,10	12,14	12,14	12,00	12,29	357M	25.177
28/03/2025	-1,21%	-0,15	12,24	12,30	12,07	12,45	247M	18.975
27/03/2025	0,08%	0,01	12,39	12,41	12,31	12,48	340M	31.237
26/03/2025	-0,08%	-0,01	12,38	12,40	12,32	12,61	274M	42.071
25/03/2025	-0,08%	-0,01	12,39	12,47	12,31	12,60	316M	41.962
24/03/2025	-1,27%	-0,16	12,40	12,56	12,32	12,56	504M	31.900
21/03/2025	1,29%	0,16	12,56	12,52	12,33	12,57	585M	36.135
20/03/2025	0,40%	0,05	12,40	12,30	12,24	12,49	529M	40.282
19/03/2025	2,57%	0,31	12,35	12,18	12,00	12,44	513M	56.149
18/03/2025	-3,06%	-0,38	12,04	12,38	11,91	12,41	1.350M	59.154
17/03/2025	-3,50%	-0,45	12,42	12,87	12,41	12,87	1.133M	57.934
14/03/2025	10,95%	1,27	12,87	11,73	11,70	12,90	1.561M	72.254
13/03/2025	10,48%	1,10	11,60	10,98	10,93	11,63	1.265M	54.789
12/03/2025	0,96%	0,10	10,50	10,40	10,35	10,52	416M	28.112
11/03/2025	-0,67%	-0,07	10,40	10,49	10,34	10,51	274M	40.997
10/03/2025	-2,15%	-0,23	10,47	10,55	10,37	10,59	351M	33.820
07/03/2025	0,56%	0,06	10,70	10,60	10,52	10,84	446M	59.883
06/03/2025	1,04%	0,11	10,64	10,50	10,44	10,69	422M	33.898
05/03/2025	1,25%	0,13	10,53	10,23	10,17	10,58	492M	37.805
28/02/2025	-2,80%	-0,30	10,40	10,62	10,34	10,67	605M	40.591
27/02/2025	0,56%	0,06	10,70	10,64	10,63	10,87	354M	29.208
26/02/2025	-1,48%	-0,16	10,64	10,85	10,61	10,87	432M	27.597
25/02/2025	-0,37%	-0,04	10,80	10,88	10,73	10,94	823M	40.540
24/02/2025	-3,39%	-0,38	10,84	11,23	10,80	11,25	640M	48.815
21/02/2025	-0,62%	-0,07	11,22	11,04	10,94	11,30	1.047M	46.274
20/02/2025	-0,70%	-0,08	11,29	11,37	11,16	11,43	497M	33.520
19/02/2025	-1,30%	-0,15	11,37	11,40	11,25	11,44	431M	38.618
18/02/2025	-0,52%	-0,06	11,52	11,59	11,40	11,73	672M	36.766
17/02/2025	-0,09%	-0,01	11,58	11,65	11,51	11,71	419M	49.550
14/02/2025	3,76%	0,42	11,59	11,30	11,27	11,65	536M	35.252
13/02/2025	1,18%	0,13	11,17	10,99	10,98	11,24	244M	22.052
12/02/2025	-1,25%	-0,14	11,04	11,01	10,91	11,11	475M	43.509
11/02/2025	0,72%	0,08	11,18	11,20	11,11	11,33	331M	25.739
10/02/2025	1,28%	0,14	11,10	11,08	10,98	11,18	280M	23.767
07/02/2025	-2,32%	-0,26	10,96	11,21	10,91	11,26	385M	25.608
06/02/2025	2,09%	0,23	11,22	10,94	10,92	11,26	296M	22.644
05/02/2025	-0,72%	-0,08	10,99	11,08	10,89	11,09	396M	40.389
04/02/2025	-0,81%	-0,09	11,07	11,18	11,01	11,25	453M	47.477
03/02/2025	-0,27%	-0,03	11,16	11,20	11,07	11,38	477M	51.797
31/01/2025	0,90%	0,10	11,19	11,09	11,04	11,31	679M	42.719
30/01/2025	5,12%	0,54	11,09	10,56	10,56	11,17	1.061M	33.288
29/01/2025	0,00%	0,00	10,55	10,61	10,50	10,62	461M	33.651
28/01/2025	-0,09%	-0,01	10,55	10,56	10,43	10,61	482M	43.886
27/01/2025	1,83%	0,19	10,56	10,34	10,29	10,56	553M	48.402
24/01/2025	0,19%	0,02	10,37	10,35	10,26	10,40	466M	27.822
23/01/2025	-0,77%	-0,08	10,35	10,43	10,29	10,50	381M	30.532
22/01/2025	0,58%	0,06	10,43	10,48	10,33	10,50	494M	37.410
21/01/2025	0,48%	0,05	10,37	10,33	10,20	10,48	264M	28.093
20/01/2025	-0,29%	-0,03	10,32	10,20	10,20	10,46	118M	16.476
17/01/2025	0,78%	0,08	10,35	10,29	10,18	10,42	317M	21.649
16/01/2025	-2,19%	-0,23	10,27	10,46	10,18	10,48	274M	26.517
15/01/2025	6,71%	0,66	10,50	9,97	9,93	10,51	546M	44.960
14/01/2025	0,51%	0,05	9,84	9,79	9,71	9,93	385M	38.240
13/01/2025	-0,10%	-0,01	9,79	9,81	9,73	9,89	299M	37.033
10/01/2025	-3,92%	-0,40	9,80	10,16	9,80	10,19	365M	51.413
09/01/2025	-0,97%	-0,10	10,20	10,21	9,94	10,30	552M	42.228
08/01/2025	-0,10%	-0,01	10,30	10,23	10,21	10,36	396M	48.935
07/01/2025	-0,67%	-0,07	10,31	10,42	10,28	10,56	629M	41.809
06/01/2025	2,77%	0,28	10,38	10,25	10,16	10,44	409M	48.936
03/01/2025	-0,98%	-0,10	10,10	10,16	10,04	10,28	433M	38.306
02/01/2025	-1,16%	-0,12	10,20	10,32	10,15	10,33	302M	62.422
30/12/2024	-0,39%	-0,04	10,32	10,35	10,22	10,40	397M	29.398
27/12/2024	0,29%	0,03	10,36	10,40	10,34	10,50	460M	37.161
26/12/2024	0,68%	0,07	10,33	10,19	10,16	10,40	318M	40.250
23/12/2024	-0,10%	-0,01	10,26	10,16	10,14	10,36	379M	41.180
20/12/2024	-	-	10,27	9,98	9,94	10,36	652M	38.006

Date,Open,High,Low,Close,Volume
29-Apr-26,18.25,18.54,17.74,17.88,791254365
28-Apr-26,18.40,18.54,18.07,18.53,454315022
27-Apr-26,18.94,19.04,18.68,18.72,356112485
24-Apr-26,19.07,19.07,18.65,18.98,783888354
23-Apr-26,19.08,19.19,18.65,19.03,352950646
22-Apr-26,19.15,19.18,18.90,19.07,471881086
20-Apr-26,19.36,19.47,19.11,19.25,790830387
17-Apr-26,20.20,20.33,19.41,19.43,889423832
16-Apr-26,19.91,20.12,19.46,19.78,707819756
15-Apr-26,19.68,19.87,19.55,19.84,771664367
14-Apr-26,19.30,19.74,19.08,19.68,689973845
13-Apr-26,19.40,19.41,18.81,19.26,1282934163
10-Apr-26,19.39,19.74,19.21,19.51,735467057
09-Apr-26,18.86,19.28,18.67,19.16,765144257
08-Apr-26,19.19,19.31,18.70,18.71,1153018524
07-Apr-26,18.24,18.31,17.79,18.05,766695269
06-Apr-26,18.61,18.74,18.35,18.43,399331415
02-Apr-26,17.98,18.72,17.76,18.59,511787527
01-Apr-26,18.54,19.00,18.35,18.52,883613532
31-Mar-26,17.52,18.49,17.32,18.40,976709336
30-Mar-26,17.44,17.60,16.90,17.04,659569567
27-Mar-26,17.61,17.82,17.21,17.21,739486322
26-Mar-26,17.68,18.25,17.58,17.77,422875963
25-Mar-26,17.85,18.31,17.78,18.00,802782869
24-Mar-26,16.97,17.38,16.86,17.38,373269698
23-Mar-26,16.77,17.43,16.66,17.26,655373381
20-Mar-26,16.70,16.77,15.95,16.19,756836341
19-Mar-26,16.59,17.15,16.38,16.92,989679937
18-Mar-26,17.26,17.58,17.11,17.12,401385428
17-Mar-26,17.27,18.10,17.22,17.60,542024037
16-Mar-26,17.55,17.60,17.11,17.35,411270286
13-Mar-26,17.34,17.60,16.85,16.88,336450132
12-Mar-26,17.79,17.79,17.00,17.14,727954510
11-Mar-26,17.90,18.42,17.80,17.99,421175900
10-Mar-26,17.59,18.58,17.37,18.11,966203655
09-Mar-26,17.24,17.54,16.58,17.32,645879499
06-Mar-26,17.45,17.50,16.88,17.24,654238782
05-Mar-26,18.15,18.27,17.43,17.56,1255785472
04-Mar-26,17.90,18.28,17.74,18.16,655756816
03-Mar-26,17.76,17.87,17.13,17.54,1224348754
02-Mar-26,17.57,18.63,17.49,18.49,609635177
27-Feb-26,18.05,18.36,17.83,17.90,917612015
26-Feb-26,18.15,18.36,17.84,17.95,442519793
25-Feb-26,18.22,18.54,18.07,18.14,538482556
24-Feb-26,17.87,18.32,17.80,18.22,609238012
23-Feb-26,17.85,17.98,17.66,17.86,590249398
20-Feb-26,17.54,18.19,17.45,18.08,505102943
19-Feb-26,17.60,17.95,17.49,17.75,592603021
18-Feb-26,17.48,17.75,17.46,17.61,674044555
13-Feb-26,17.18,17.61,17.08,17.46,667161111
12-Feb-26,17.19,17.49,17.11,17.36,690821832
11-Feb-26,17.60,17.68,17.14,17.29,806950969
10-Feb-26,17.32,17.63,17.08,17.45,962711327
09-Feb-26,17.05,17.70,16.92,17.62,426124431
06-Feb-26,16.45,17.09,16.38,17.04,1057359955
05-Feb-26,15.90,16.28,15.82,16.26,870089594
04-Feb-26,16.32,16.44,15.65,15.77,566749635
03-Feb-26,16.59,16.78,16.25,16.45,702932127
02-Feb-26,16.26,16.61,16.24,16.35,589179978
30-Jan-26,16.68,16.90,16.04,16.15,906459466
29-Jan-26,16.64,16.82,16.22,16.68,1968785131
28-Jan-26,16.24,16.60,16.06,16.51,795214601
27-Jan-26,15.85,16.25,15.79,16.16,858819999
26-Jan-26,15.87,15.91,15.35,15.68,651566748
23-Jan-26,15.66,16.14,15.33,15.82,731866514
22-Jan-26,15.60,15.99,15.29,15.62,885947715
21-Jan-26,15.00,15.66,14.86,15.50,1241125892
20-Jan-26,15.06,15.22,14.44,14.67,1872186405
19-Jan-26,15.18,15.27,14.93,15.10,259145899
16-Jan-26,15.00,15.31,15.00,15.24,702214185
15-Jan-26,14.79,15.20,14.63,15.12,775481336
14-Jan-26,14.42,14.78,14.31,14.73,634307695
13-Jan-26,14.36,14.45,14.23,14.31,373620193
12-Jan-26,14.44,14.64,14.29,14.49,437317207
09-Jan-26,14.40,14.81,14.35,14.46,757950632
08-Jan-26,14.36,14.43,14.12,14.38,1072927648
07-Jan-26,14.49,14.61,14.10,14.28,404871937
06-Jan-26,14.05,14.57,14.02,14.50,452197871
05-Jan-26,13.50,14.04,13.49,13.95,360517547
02-Jan-26,13.59,13.72,13.35,13.43,337072526
30-Dec-25,13.83,14.04,13.82,13.89,345220780
29-Dec-25,13.59,13.83,13.59,13.79,339719991
26-Dec-25,13.53,13.83,13.41,13.72,331634514
23-Dec-25,13.28,13.63,13.24,13.53,361478243
22-Dec-25,13.39,13.45,13.19,13.24,333083008
19-Dec-25,13.22,13.45,13.21,13.39,526810054
18-Dec-25,13.16,13.40,13.13,13.30,512534156
17-Dec-25,13.70,13.72,13.07,13.25,1760326085
16-Dec-25,14.30,14.30,13.67,13.72,835866400
15-Dec-25,14.54,14.61,14.41,14.41,552320852
12-Dec-25,14.37,14.66,14.23,14.33,440129929
11-Dec-25,14.14,14.55,14.06,14.30,334075939
10-Dec-25,14.17,14.32,14.01,14.21,331710397
09-Dec-25,14.13,14.24,13.89,14.12,415576711
08-Dec-25,14.12,14.50,14.08,14.35,602955743
05-Dec-25,15.02,15.08,13.84,14.01,908431981
04-Dec-25,14.89,15.14,14.84,15.02,624683140
03-Dec-25,15.20,15.22,14.72,14.79,495806771
02-Dec-25,14.91,15.17,14.70,15.10,845936951
01-Dec-25,14.94,15.05,14.78,14.89,380232046
28-Nov-25,14.72,15.11,14.72,14.96,477779742
27-Nov-25,14.61,14.78,14.54,14.73,444186849
26-Nov-25,14.17,14.72,14.16,14.71,520779538
25-Nov-25,13.97,14.22,13.90,14.17,300174485
24-Nov-25,13.88,14.10,13.85,13.98,546191726
21-Nov-25,13.81,13.89,13.59,13.89,389715739
19-Nov-25,14.05,14.06,13.78,13.85,480171977
18-Nov-25,14.07,14.29,13.99,14.05,799534583
17-Nov-25,14.38,14.58,14.02,14.16,559856942
14-Nov-25,14.45,14.60,14.33,14.44,493602640
13-Nov-25,14.06,14.56,14.05,14.47,961318086
12-Nov-25,13.62,14.22,13.58,14.12,1039711813
11-Nov-25,13.23,13.65,13.17,13.53,900977623
10-Nov-25,13.03,13.12,12.88,13.12,486338476
07-Nov-25,13.08,13.15,12.93,12.98,282418964
06-Nov-25,13.25,13.25,13.03,13.10,433318604
05-Nov-25,12.84,13.25,12.79,13.20,428795054
04-Nov-25,12.80,12.91,12.55,12.84,487109688
03-Nov-25,12.79,12.94,12.68,12.84,348528218
31-Oct-25,12.73,12.76,12.64,12.66,226631069
30-Oct-25,12.50,12.75,12.41,12.60,177709771
29-Oct-25,12.70,12.79,12.55,12.64,255818907
28-Oct-25,12.49,12.76,12.45,12.63,265566129
27-Oct-25,12.63,12.78,12.48,12.53,190883138
24-Oct-25,12.77,12.98,12.50,12.50,329689198
23-Oct-25,12.55,12.69,12.46,12.59,315899764
22-Oct-25,12.40,12.63,12.30,12.45,525597082
21-Oct-25,12.60,12.63,12.33,12.33,222029658
20-Oct-25,12.64,12.80,12.54,12.66,246029620
17-Oct-25,12.55,12.71,12.50,12.56,483607518
16-Oct-25,12.57,12.73,12.42,12.60,422601969
15-Oct-25,12.38,12.88,12.33,12.64,567131608
14-Oct-25,12.66,12.73,12.52,12.55,273381233
13-Oct-25,12.77,12.81,12.64,12.71,243742638
10-Oct-25,12.85,12.88,12.44,12.60,341991250
09-Oct-25,12.67,13.04,12.67,12.79,370293684
08-Oct-25,12.28,12.69,12.26,12.66,547298587
07-Oct-25,12.52,12.58,12.16,12.24,411162458
06-Oct-25,12.78,12.83,12.58,12.64,173361610
03-Oct-25,12.85,12.93,12.69,12.75,189104036
02-Oct-25,13.06,13.18,12.84,12.84,362297742
01-Oct-25,13.55,13.56,13.09,13.09,433969393
30-Sep-25,13.54,13.57,13.26,13.40,417724914
29-Sep-25,13.40,13.56,13.31,13.40,370607645
26-Sep-25,13.01,13.29,12.93,13.22,487629494
25-Sep-25,13.14,13.19,12.89,12.95,436339182
24-Sep-25,13.34,13.34,13.09,13.17,491371401
23-Sep-25,13.54,13.62,13.31,13.34,557073475
22-Sep-25,13.59,13.67,13.36,13.50,713205098
19-Sep-25,13.73,13.96,13.66,13.66,574946201
18-Sep-25,13.65,13.77,13.55,13.73,459825865
17-Sep-25,13.45,14.04,13.43,13.72,549045273
16-Sep-25,13.46,13.53,13.38,13.48,265609811
15-Sep-25,13.09,13.55,13.03,13.37,390418142
12-Sep-25,13.00,13.16,12.88,12.95,331710957
11-Sep-25,13.08,13.33,12.99,13.12,373226411
10-Sep-25,12.96,13.24,12.95,12.97,364275352
09-Sep-25,13.12,13.21,12.97,13.01,223940069
08-Sep-25,13.38,13.43,13.11,13.14,218633112
05-Sep-25,13.33,13.64,13.32,13.38,334950682
04-Sep-25,12.96,13.16,12.92,13.09,258748730
03-Sep-25,12.74,13.14,12.65,12.95,367326739
02-Sep-25,12.82,12.91,12.63,12.75,196546827
01-Sep-25,12.95,13.17,12.89,12.98,178527792
29-Aug-25,13.18,13.27,12.97,12.98,360763480
28-Aug-25,12.78,13.30,12.67,13.03,588961287
27-Aug-25,12.45,12.67,12.39,12.67,290471867
26-Aug-25,12.55,12.57,12.38,12.44,233274507
25-Aug-25,12.60,12.78,12.51,12.55,270557809
22-Aug-25,12.35,12.68,12.27,12.56,435114651
21-Aug-25,12.15,12.39,12.12,12.25,330033038
20-Aug-25,12.53,12.57,12.22,12.33,559302602
19-Aug-25,13.05,13.08,12.48,12.53,480004890
18-Aug-25,13.15,13.38,13.14,13.16,233094757
15-Aug-25,12.77,13.16,12.77,13.15,337547014
14-Aug-25,12.58,13.15,12.58,12.85,328369949
13-Aug-25,12.64,12.78,12.57,12.70,438958575
12-Aug-25,12.76,12.93,12.63,12.65,433748537
11-Aug-25,12.93,12.94,12.67,12.76,278560501
08-Aug-25,12.90,13.06,12.77,12.88,394136541
07-Aug-25,12.70,12.99,12.60,12.91,560754239
06-Aug-25,12.74,12.84,12.57,12.72,275214849
05-Aug-25,12.71,12.81,12.56,12.58,210000258
04-Aug-25,12.80,12.91,12.61,12.68,373784797
01-Aug-25,12.71,12.91,12.42,12.59,279509975
31-Jul-25,12.55,12.75,12.49,12.58,302450718
30-Jul-25,12.59,12.87,12.52,12.75,281999661
29-Jul-25,12.70,12.80,12.59,12.71,218379023
28-Jul-25,13.14,13.19,12.58,12.70,289385167
25-Jul-25,13.06,13.22,13.06,13.07,266519038
24-Jul-25,13.22,13.25,13.05,13.12,269762957
23-Jul-25,13.07,13.50,13.06,13.39,276383102
22-Jul-25,13.15,13.24,13.03,13.07,226868475
21-Jul-25,13.05,13.20,12.97,13.10,364356634
18-Jul-25,13.39,13.57,12.95,12.97,1466615113
17-Jul-25,13.68,13.75,13.54,13.74,263251816
16-Jul-25,13.77,13.81,13.57,13.68,290001055
15-Jul-25,13.74,13.85,13.49,13.73,388698408
14-Jul-25,13.67,13.67,13.41,13.61,230570182
11-Jul-25,13.99,14.05,13.52,13.73,339488554
10-Jul-25,14.27,14.30,13.84,14.07,768587679
09-Jul-25,14.49,14.55,14.33,14.48,627239852
08-Jul-25,14.61,14.64,14.43,14.59,478884096
07-Jul-25,14.74,14.79,14.55,14.65,880788958
04-Jul-25,14.51,14.85,14.51,14.71,112947829
03-Jul-25,14.47,14.83,14.46,14.62,421893986
02-Jul-25,14.49,14.66,14.19,14.45,628586199
01-Jul-25,14.63,14.73,14.37,14.50,426672056
27-Jun-25,13.98,14.25,13.95,14.12,288626477
26-Jun-25,13.72,14.20,13.60,14.10,468069590
25-Jun-25,13.41,13.67,13.40,13.61,274923659
24-Jun-25,13.48,13.68,13.36,13.52,319632557
23-Jun-25,13.62,13.63,13.28,13.40,442927091
20-Jun-25,13.60,13.70,13.44,13.62,709721670
18-Jun-25,13.49,13.80,13.45,13.79,757720366
17-Jun-25,13.59,13.63,13.45,13.53,396097352
16-Jun-25,13.30,13.62,13.28,13.47,422213171
13-Jun-25,12.75,13.10,12.70,13.05,680540029
12-Jun-25,12.87,13.09,12.80,12.98,862793977
11-Jun-25,13.07,13.43,12.90,13.24,818305781
10-Jun-25,13.30,13.40,13.05,13.14,425635293
09-Jun-25,13.20,13.37,13.07,13.16,1063244663
06-Jun-25,13.53,13.66,13.53,13.57,339010414
05-Jun-25,13.82,13.95,13.50,13.58,610501815
04-Jun-25,13.90,14.17,13.88,13.95,454285553
03-Jun-25,13.65,14.19,13.65,14.18,618414930
02-Jun-25,14.16,14.17,13.54,13.71,626685889
30-May-25,14.15,14.19,13.76,13.95,1145349541
29-May-25,14.10,14.24,13.90,14.10,688852583
28-May-25,14.39,14.44,14.15,14.30,450056432
27-May-25,14.61,14.61,14.38,14.38,444500030
26-May-25,14.47,14.47,14.20,14.33,183069959
23-May-25,14.06,14.39,13.83,14.39,456128204
22-May-25,14.57,14.62,14.21,14.34,617516299
21-May-25,14.87,14.90,14.45,14.50,581616485
20-May-25,14.83,14.95,14.65,14.95,355900399
19-May-25,14.77,14.86,14.66,14.82,310575249
16-May-25,14.64,14.90,14.61,14.77,359706928
15-May-25,14.64,14.87,14.54,14.77,640951596
14-May-25,14.89,15.11,14.48,14.65,696086043
13-May-25,14.71,15.01,14.65,14.95,865148650
12-May-25,14.51,14.59,14.26,14.36,1033415787
09-May-25,14.30,14.62,14.20,14.53,1257907109
08-May-25,13.48,14.53,13.46,14.25,2876025734
07-May-25,13.24,13.25,12.95,13.15,426944319
06-May-25,13.20,13.22,13.07,13.16,505885624
05-May-25,13.30,13.33,13.15,13.21,286858426
02-May-25,13.41,13.48,13.26,13.31,468830479
30-Apr-25,13.18,13.49,13.13,13.49,805540762
29-Apr-25,13.32,13.59,13.23,13.23,617058660
28-Apr-25,13.43,13.68,13.36,13.42,463739268
25-Apr-25,13.11,13.44,13.04,13.39,500468440
24-Apr-25,12.70,13.30,12.68,13.27,753861600
23-Apr-25,12.53,12.84,12.53,12.65,438732271
22-Apr-25,12.10,12.49,12.09,12.42,307864038
17-Apr-25,12.01,12.25,11.96,12.18,201550061
16-Apr-25,12.15,12.22,12.00,12.06,586615593
15-Apr-25,12.08,12.35,12.06,12.26,372828899
14-Apr-25,12.23,12.25,11.94,12.17,429410923
11-Apr-25,11.95,12.00,11.71,11.94,546783936
10-Apr-25,12.16,12.17,11.75,11.86,441142991
09-Apr-25,11.62,12.25,11.60,12.17,850901479
08-Apr-25,12.02,12.17,11.65,11.74,420295181
07-Apr-25,11.86,12.25,11.62,11.95,599906515
04-Apr-25,12.42,12.50,12.04,12.05,468767966
03-Apr-25,12.36,12.87,12.36,12.73,724330481
02-Apr-25,12.27,12.44,12.19,12.42,251768719
01-Apr-25,12.01,12.34,11.99,12.26,272225743
31-Mar-25,12.14,12.29,12.00,12.14,357102869
28-Mar-25,12.30,12.45,12.07,12.24,247046653
27-Mar-25,12.41,12.48,12.31,12.39,340126476
26-Mar-25,12.40,12.61,12.32,12.38,273917143
25-Mar-25,12.47,12.60,12.31,12.39,315711441
24-Mar-25,12.56,12.56,12.32,12.40,503612149
21-Mar-25,12.52,12.57,12.33,12.56,584839393
20-Mar-25,12.30,12.49,12.24,12.40,529489406
19-Mar-25,12.18,12.44,12.00,12.35,513498392
18-Mar-25,12.38,12.41,11.91,12.04,1350019549
17-Mar-25,12.87,12.87,12.41,12.42,1132659828
14-Mar-25,11.73,12.90,11.70,12.87,1561010409
13-Mar-25,10.98,11.63,10.93,11.60,1265192996
12-Mar-25,10.40,10.52,10.35,10.50,415858867
11-Mar-25,10.49,10.51,10.34,10.40,273793104
10-Mar-25,10.55,10.59,10.37,10.47,350725146
07-Mar-25,10.60,10.84,10.52,10.70,445822435
06-Mar-25,10.50,10.69,10.44,10.64,421509096
05-Mar-25,10.23,10.58,10.17,10.53,492106404
28-Feb-25,10.62,10.67,10.34,10.40,604592087
27-Feb-25,10.64,10.87,10.63,10.70,353598307
26-Feb-25,10.85,10.87,10.61,10.64,432065941
25-Feb-25,10.88,10.94,10.73,10.80,822754340
24-Feb-25,11.23,11.25,10.80,10.84,640390189
21-Feb-25,11.04,11.30,10.94,11.22,1046989480
20-Feb-25,11.37,11.43,11.16,11.29,496744853
19-Feb-25,11.40,11.44,11.25,11.37,431375406
18-Feb-25,11.59,11.73,11.40,11.52,672167859
17-Feb-25,11.65,11.71,11.51,11.58,419302749
14-Feb-25,11.30,11.65,11.27,11.59,535888166
13-Feb-25,10.99,11.24,10.98,11.17,244454710
12-Feb-25,11.01,11.11,10.91,11.04,475497364
11-Feb-25,11.20,11.33,11.11,11.18,330911447
10-Feb-25,11.08,11.18,10.98,11.10,280098112
07-Feb-25,11.21,11.26,10.91,10.96,385342755
06-Feb-25,10.94,11.26,10.92,11.22,296010644
05-Feb-25,11.08,11.09,10.89,10.99,396261906
04-Feb-25,11.18,11.25,11.01,11.07,452738987
03-Feb-25,11.20,11.38,11.07,11.16,477017887
31-Jan-25,11.09,11.31,11.04,11.19,678565094
30-Jan-25,10.56,11.17,10.56,11.09,1061435592
29-Jan-25,10.61,10.62,10.50,10.55,460681222
28-Jan-25,10.56,10.61,10.43,10.55,481803040
27-Jan-25,10.34,10.56,10.29,10.56,553285609
24-Jan-25,10.35,10.40,10.26,10.37,465913645
23-Jan-25,10.43,10.50,10.29,10.35,381492131
22-Jan-25,10.48,10.50,10.33,10.43,493800006
21-Jan-25,10.33,10.48,10.20,10.37,263653272
20-Jan-25,10.20,10.46,10.20,10.32,118012887
17-Jan-25,10.29,10.42,10.18,10.35,317401812
16-Jan-25,10.46,10.48,10.18,10.27,273516607
15-Jan-25,9.97,10.51,9.93,10.50,546306277
14-Jan-25,9.79,9.93,9.71,9.84,385330576
13-Jan-25,9.81,9.89,9.73,9.79,298622512
10-Jan-25,10.16,10.19,9.80,9.80,364991306
09-Jan-25,10.21,10.30,9.94,10.20,551748555
08-Jan-25,10.23,10.36,10.21,10.30,396467485
07-Jan-25,10.42,10.56,10.28,10.31,628539711
06-Jan-25,10.25,10.44,10.16,10.38,409460587
03-Jan-25,10.16,10.28,10.04,10.10,433162349
02-Jan-25,10.32,10.33,10.15,10.20,302053949
30-Dec-24,10.35,10.40,10.22,10.32,396638888
27-Dec-24,10.40,10.50,10.34,10.36,460004729
26-Dec-24,10.19,10.40,10.16,10.33,317740029
23-Dec-24,10.16,10.36,10.14,10.26,379316443
20-Dec-24,9.98,10.36,9.94,10.27,651566349

*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: B3SA3