Cotação atual, histórico e gráfico do papel: BABA34

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 BABA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/03/2026	-0,78%	-0,20	25,30	25,71	25,26	25,72	4M	1.602
16/03/2026	-0,78%	-0,20	25,50	25,95	25,50	26,27	6M	973
13/03/2026	2,59%	0,65	25,70	25,16	25,16	25,70	3M	366
12/03/2026	-0,36%	-0,09	25,05	25,09	24,85	25,18	7M	391
11/03/2026	-0,04%	-0,01	25,14	25,07	24,90	25,15	3M	803
10/03/2026	3,41%	0,83	25,15	25,03	24,93	25,53	9M	1.444
09/03/2026	-0,12%	-0,03	24,32	24,30	24,03	24,54	8M	654

06/03/2026	-0,20%	-0,05	24,35	24,80	24,35	24,91	16M	1.485
05/03/2026	-1,25%	-0,31	24,40	24,39	24,12	24,59	14M	1.674
04/03/2026	-2,98%	-0,76	24,71	25,20	24,71	25,41	8M	930
03/03/2026	-2,90%	-0,76	25,47	25,76	25,40	25,86	22M	1.061
02/03/2026	-0,68%	-0,18	26,23	26,08	25,79	26,41	6M	935
27/02/2026	-2,90%	-0,79	26,41	26,93	26,31	26,93	9M	935
26/02/2026	-2,86%	-0,80	27,20	27,16	26,84	27,34	7M	1.667
25/02/2026	-1,13%	-0,32	28,00	27,90	27,75	28,22	6M	740
24/02/2026	-0,21%	-0,06	28,32	28,32	27,86	28,32	4M	819
23/02/2026	-0,04%	-0,01	28,38	28,66	28,13	28,76	8M	770
20/02/2026	-1,15%	-0,33	28,39	28,29	27,96	28,79	5M	1.333
19/02/2026	-1,00%	-0,29	28,72	29,03	28,62	29,13	3M	605
18/02/2026	0,31%	0,09	29,01	28,96	28,96	29,45	2M	583
13/02/2026	-1,80%	-0,53	28,92	29,00	27,81	29,52	38M	6.273
12/02/2026	-3,12%	-0,95	29,45	30,17	29,19	30,21	8M	1.125
11/02/2026	-1,36%	-0,42	30,40	30,30	29,93	30,60	8M	6.535
10/02/2026	1,68%	0,51	30,82	30,50	30,07	31,22	8M	1.045
09/02/2026	0,20%	0,06	30,31	30,40	29,89	30,50	13M	4.110
06/02/2026	2,68%	0,79	30,25	29,80	29,75	30,33	7M	738
05/02/2026	-0,57%	-0,17	29,46	29,73	29,46	30,39	7M	4.097
04/02/2026	-2,69%	-0,82	29,63	30,45	29,40	30,49	13M	6.418
03/02/2026	-3,94%	-1,25	30,45	31,00	30,01	31,00	25M	1.922
02/02/2026	-1,09%	-0,35	31,70	31,50	30,82	31,97	10M	2.151
30/01/2026	-0,99%	-0,32	32,05	33,04	31,85	33,04	12M	1.637
29/01/2026	-0,55%	-0,18	32,37	32,90	32,10	33,43	16M	1.485
28/01/2026	0,84%	0,27	32,55	32,59	32,46	32,98	10M	4.388
27/01/2026	0,34%	0,11	32,28	32,65	31,94	33,06	10M	736
26/01/2026	-1,47%	-0,48	32,17	32,30	31,40	32,57	16M	1.458
23/01/2026	-2,25%	-0,75	32,65	33,15	32,53	33,22	11M	1.107
22/01/2026	3,92%	1,26	33,40	33,20	33,14	34,36	14M	1.974
21/01/2026	3,61%	1,12	32,14	31,70	31,56	32,29	17M	7.115
20/01/2026	-1,15%	-0,36	31,02	31,40	31,02	31,91	11M	1.414
19/01/2026	-0,88%	-0,28	31,38	31,10	31,10	31,63	5M	806
16/01/2026	-3,62%	-1,19	31,66	32,61	31,47	32,73	13M	1.388
15/01/2026	0,21%	0,07	32,85	32,58	32,30	33,22	14M	982
14/01/2026	1,86%	0,60	32,78	32,91	32,71	33,22	15M	1.692
13/01/2026	1,26%	0,40	32,18	31,64	31,47	32,88	22M	1.714
12/01/2026	10,50%	3,02	31,78	30,21	30,16	32,13	25M	1.834
09/01/2026	-3,49%	-1,04	28,76	29,20	28,48	29,20	11M	793
08/01/2026	4,89%	1,39	29,80	28,35	27,99	29,88	20M	1.364
07/01/2026	-2,24%	-0,65	28,41	28,70	28,29	28,72	17M	1.892
06/01/2026	-3,29%	-0,99	29,06	29,83	29,03	29,97	10M	1.157
05/01/2026	0,47%	0,14	30,05	30,22	29,52	30,27	9M	1.154
02/01/2026	3,96%	1,14	29,91	29,57	29,49	30,36	18M	3.490
30/12/2025	-2,61%	-0,77	28,77	29,29	28,77	29,42	4M	681
29/12/2025	-2,86%	-0,87	29,54	29,60	29,31	29,60	6M	493
26/12/2025	2,08%	0,62	30,41	29,86	29,71	30,41	5M	589
23/12/2025	-0,63%	-0,19	29,79	30,15	29,57	30,16	3M	388
22/12/2025	0,27%	0,08	29,98	29,66	29,57	30,32	5M	793
19/12/2025	3,21%	0,93	29,90	29,30	29,30	29,90	7M	628
18/12/2025	0,10%	0,03	28,97	29,26	28,97	29,46	5M	315
17/12/2025	-0,58%	-0,17	28,94	29,53	28,91	29,70	5M	521
16/12/2025	0,45%	0,13	29,11	28,80	28,69	29,32	8M	608
15/12/2025	-2,78%	-0,83	28,98	29,55	28,94	29,68	7M	1.445
12/12/2025	-1,91%	-0,58	29,81	30,33	29,77	30,56	12M	645
11/12/2025	-2,00%	-0,62	30,39	30,50	29,75	30,50	7M	531
10/12/2025	1,91%	0,58	31,01	30,46	30,46	31,80	20M	1.459
09/12/2025	-0,29%	-0,09	30,43	30,20	30,08	30,43	5M	326
08/12/2025	-0,52%	-0,16	30,52	30,70	30,33	30,75	10M	445
05/12/2025	2,78%	0,83	30,68	30,04	30,04	31,10	11M	505
04/12/2025	-0,27%	-0,08	29,85	29,95	29,60	30,06	5M	580
03/12/2025	-2,22%	-0,68	29,93	30,13	29,70	30,13	11M	642
02/12/2025	-2,86%	-0,90	30,61	30,98	30,38	30,98	6M	499
01/12/2025	5,67%	1,69	31,51	30,35	30,34	31,53	13M	2.989
28/11/2025	0,24%	0,07	29,82	29,54	29,54	30,16	5M	406
27/11/2025	-0,97%	-0,29	29,75	30,04	29,56	30,49	2M	451
26/11/2025	-0,53%	-0,16	30,04	30,43	28,60	30,95	31M	1.254
25/11/2025	-3,02%	-0,94	30,20	31,70	29,97	31,95	43M	1.857
24/11/2025	5,67%	1,67	31,14	30,50	30,50	31,14	16M	1.611
21/11/2025	-3,06%	-0,93	29,47	29,35	28,77	30,05	22M	963
19/11/2025	0,07%	0,02	30,40	30,48	30,16	30,62	8M	829
18/11/2025	0,83%	0,25	30,38	30,13	29,80	30,62	7M	431
17/11/2025	4,15%	1,20	30,13	29,59	29,59	30,53	27M	1.059
14/11/2025	-4,84%	-1,47	28,93	29,91	28,74	30,67	40M	1.756
13/11/2025	0,86%	0,26	30,40	31,10	30,03	31,11	18M	1.752
12/11/2025	-0,89%	-0,27	30,14	30,40	29,57	30,56	26M	2.662
11/11/2025	-2,59%	-0,81	30,41	31,00	30,20	31,17	21M	883
10/11/2025	-1,82%	-0,58	31,22	32,00	31,13	32,00	9M	1.615
07/11/2025	-0,81%	-0,26	31,80	31,35	30,82	31,80	13M	926
06/11/2025	1,07%	0,34	32,06	32,14	31,70	32,51	12M	719
05/11/2025	0,41%	0,13	31,72	31,61	31,36	32,00	9M	573
04/11/2025	-1,71%	-0,55	31,59	31,33	31,16	32,01	18M	969
03/11/2025	-2,37%	-0,78	32,14	32,50	31,72	32,50	15M	2.058
31/10/2025	-1,32%	-0,44	32,92	32,48	32,39	32,92	19M	1.984
30/10/2025	-2,68%	-0,92	33,36	33,41	33,24	33,89	8M	569
29/10/2025	0,85%	0,29	34,28	34,65	34,13	34,72	11M	746
28/10/2025	-0,76%	-0,26	33,99	34,00	33,58	34,36	22M	865
27/10/2025	2,45%	0,82	34,25	34,32	34,13	34,51	12M	2.083
24/10/2025	0,81%	0,27	33,43	33,23	33,23	33,90	8M	594
23/10/2025	3,50%	1,12	33,16	32,10	32,10	33,25	7M	613
22/10/2025	-0,44%	-0,14	32,04	32,20	31,61	32,64	9M	1.090
21/10/2025	-3,25%	-1,08	32,18	32,94	32,00	32,95	12M	788
20/10/2025	3,48%	1,12	33,26	32,15	31,86	33,57	13M	820
17/10/2025	0,12%	0,04	32,14	31,80	31,41	32,62	12M	722
16/10/2025	-0,62%	-0,20	32,10	32,32	32,01	32,56	6M	518
15/10/2025	1,83%	0,58	32,30	32,60	32,10	32,69	7M	500
14/10/2025	-2,07%	-0,67	31,72	31,51	31,45	32,47	8M	595
13/10/2025	4,32%	1,34	32,39	32,67	32,30	32,91	12M	871
10/10/2025	-6,64%	-2,21	31,05	32,91	30,89	33,66	46M	12.631
09/10/2025	-4,12%	-1,43	33,26	34,11	33,04	34,11	18M	4.078
08/10/2025	-0,26%	-0,09	34,69	34,56	33,80	34,70	7M	697
07/10/2025	-1,83%	-0,65	34,78	35,47	34,44	35,87	11M	959
06/10/2025	-0,76%	-0,27	35,43	35,32	35,32	36,00	8M	521
03/10/2025	-1,24%	-0,45	35,70	36,50	35,70	36,50	7M	1.250
02/10/2025	4,18%	1,45	36,15	35,67	35,67	36,68	18M	15.504
01/10/2025	1,82%	0,62	34,70	34,05	33,93	34,81	8M	3.853
30/09/2025	-0,15%	-0,05	34,08	34,56	33,66	34,60	9M	6.731
29/09/2025	4,02%	1,32	34,13	33,46	33,46	34,31	9M	965
26/09/2025	-2,23%	-0,75	32,81	32,98	32,44	33,03	7M	11.427
25/09/2025	0,30%	0,10	33,56	33,17	32,46	33,67	13M	3.786
24/09/2025	8,53%	2,63	33,46	33,43	33,20	34,14	22M	1.809
23/09/2025	-1,03%	-0,32	30,83	31,50	30,70	31,84	9M	790
22/09/2025	0,48%	0,15	31,15	31,20	31,13	31,95	10M	555
19/09/2025	0,78%	0,24	31,00	31,20	30,91	31,52	14M	969
18/09/2025	-2,29%	-0,72	30,76	30,88	30,58	31,20	7M	829
17/09/2025	2,27%	0,70	31,48	31,43	30,89	31,69	12M	1.090
16/09/2025	3,05%	0,91	30,78	29,97	29,92	30,83	8M	676
15/09/2025	1,25%	0,37	29,87	30,35	29,84	30,44	9M	1.214
12/09/2025	-1,30%	-0,39	29,50	29,73	29,15	29,73	10M	869
11/09/2025	7,83%	2,17	29,89	28,60	28,30	30,11	23M	2.312
10/09/2025	-2,57%	-0,73	27,72	28,23	27,61	28,23	12M	4.413
09/09/2025	4,52%	1,23	28,45	28,16	28,03	28,61	20M	1.439
08/09/2025	4,29%	1,12	27,22	27,10	26,97	27,25	12M	2.856
05/09/2025	2,84%	0,72	26,10	25,99	25,60	26,20	5M	990
04/09/2025	-4,26%	-1,13	25,38	26,06	25,36	26,14	9M	1.703
03/09/2025	-1,89%	-0,51	26,51	26,67	26,39	26,86	5M	1.033
02/09/2025	1,05%	0,28	27,02	26,59	26,05	27,15	15M	1.914
01/09/2025	1,29%	0,34	26,74	26,61	26,41	27,17	8M	1.783
29/08/2025	13,79%	3,20	26,40	24,62	24,62	26,46	67M	5.469
28/08/2025	-3,09%	-0,74	23,20	23,12	22,11	23,44	8M	3.324
27/08/2025	-1,03%	-0,25	23,94	23,72	23,53	23,94	20M	1.329
26/08/2025	-0,12%	-0,03	24,19	24,25	24,03	24,37	4M	2.378
25/08/2025	1,13%	0,27	24,22	24,42	23,96	24,54	6M	1.309
22/08/2025	3,90%	0,90	23,95	23,50	23,49	23,95	4M	789
21/08/2025	-1,50%	-0,35	23,05	23,04	23,00	23,37	2M	937
20/08/2025	-1,02%	-0,24	23,40	23,50	23,20	23,59	4M	1.199
19/08/2025	0,00%	0,00	23,64	23,66	23,50	23,98	3M	805
18/08/2025	1,76%	0,41	23,64	23,47	23,40	23,76	4M	1.518
15/08/2025	-1,73%	-0,41	23,23	23,30	23,23	23,49	5M	1.207
14/08/2025	-2,76%	-0,67	23,64	24,10	23,48	24,10	7M	584
13/08/2025	2,70%	0,64	24,31	24,35	24,10	24,64	24M	1.900
12/08/2025	2,33%	0,54	23,67	23,02	22,76	23,67	8M	7.694
11/08/2025	-1,45%	-0,34	23,13	23,48	22,99	23,62	7M	1.340
08/08/2025	0,17%	0,04	23,47	23,10	22,98	23,47	9M	1.186
07/08/2025	-1,14%	-0,27	23,43	23,70	23,36	23,81	7M	1.168
06/08/2025	2,55%	0,59	23,70	23,29	23,00	23,70	2M	1.338
05/08/2025	-0,17%	-0,04	23,11	23,30	23,00	23,30	2M	1.402
04/08/2025	0,26%	0,06	23,15	23,25	23,00	23,44	3M	317
01/08/2025	-3,47%	-0,83	23,09	23,61	23,01	23,61	4M	3.536
31/07/2025	2,35%	0,55	23,92	23,57	23,57	24,28	9M	2.291
30/07/2025	-1,48%	-0,35	23,37	23,75	23,28	23,90	4M	681
29/07/2025	-2,51%	-0,61	23,72	24,45	23,68	24,56	7M	1.142
28/07/2025	2,57%	0,61	24,33	24,14	24,14	24,62	6M	1.768
25/07/2025	-0,63%	-0,15	23,72	23,76	23,62	23,92	2M	505
24/07/2025	-0,95%	-0,23	23,87	24,10	23,75	24,44	4M	1.107
23/07/2025	0,00%	0,00	24,10	24,37	24,08	24,56	10M	2.640
22/07/2025	1,18%	0,28	24,10	24,06	23,72	24,15	4M	870
21/07/2025	-0,25%	-0,06	23,82	23,83	23,55	24,32	6M	3.000
18/07/2025	3,29%	0,76	23,88	23,90	23,69	24,17	14M	5.247
17/07/2025	0,35%	0,08	23,12	22,81	22,81	23,47	16M	3.279
16/07/2025	-0,26%	-0,06	23,04	23,08	22,70	23,08	4M	1.202
15/07/2025	6,45%	1,40	23,10	22,74	22,46	23,34	8M	3.599
14/07/2025	3,28%	0,69	21,70	21,31	21,30	21,70	6M	1.659
11/07/2025	-0,10%	-0,02	21,01	21,21	21,01	21,40	3M	1.163
10/07/2025	3,44%	0,70	21,03	20,87	20,62	21,20	3M	2.307
09/07/2025	-3,74%	-0,79	20,33	20,70	20,22	20,70	9M	3.608
08/07/2025	1,54%	0,32	21,12	21,10	21,02	21,31	3M	2.855
07/07/2025	-1,05%	-0,22	20,80	20,99	20,76	21,07	4M	2.473
04/07/2025	-0,43%	-0,09	21,02	21,39	21,02	21,56	1M	433
03/07/2025	-1,59%	-0,34	21,11	21,16	20,93	21,65	4M	1.901
02/07/2025	-3,16%	-0,70	21,45	21,85	21,38	21,85	6M	1.652
01/07/2025	-1,07%	-0,24	22,15	21,83	21,82	22,36	2M	1.422
27/06/2025	-0,22%	-0,05	22,39	22,31	22,24	22,63	3M	1.321
26/06/2025	-1,67%	-0,38	22,44	23,03	22,31	23,03	1M	3.163
25/06/2025	-0,78%	-0,18	22,82	23,15	22,64	23,22	3M	1.597
24/06/2025	3,98%	0,88	23,00	22,35	22,35	23,12	6M	983
23/06/2025	-0,85%	-0,19	22,12	22,20	21,97	22,28	2M	1.443
20/06/2025	-0,40%	-0,09	22,31	22,41	22,22	22,53	4M	1.768
18/06/2025	-1,45%	-0,33	22,40	22,33	22,20	22,41	7M	933
17/06/2025	-0,48%	-0,11	22,73	22,84	22,59	22,85	4M	1.426
16/06/2025	2,19%	0,49	22,84	22,58	22,58	23,00	8M	3.129
13/06/2025	-3,46%	-0,80	22,35	22,70	22,23	22,86	7M	663
12/06/2025	-3,14%	-0,75	23,15	23,67	22,96	23,67	7M	1.364
11/06/2025	-1,69%	-0,41	23,90	24,30	23,68	24,51	11M	1.833
10/06/2025	1,08%	0,26	24,31	23,96	23,75	24,33	9M	2.844
09/06/2025	1,78%	0,42	24,05	24,05	23,64	24,27	8M	4.338
06/06/2025	-0,88%	-0,21	23,63	23,75	23,56	25,00	8M	1.153
05/06/2025	-0,91%	-0,22	23,84	24,24	23,84	24,29	3M	1.274
04/06/2025	3,84%	0,89	24,06	23,32	23,32	24,17	31M	5.066
03/06/2025	-0,04%	-0,01	23,17	23,55	23,11	23,57	2M	611
02/06/2025	-0,52%	-0,12	23,18	23,29	23,07	23,41	6M	3.129
30/05/2025	-1,27%	-0,30	23,30	23,34	22,79	23,36	7M	811
29/05/2025	0,04%	0,01	23,60	24,05	23,56	24,15	3M	1.123
28/05/2025	-1,54%	-0,37	23,59	23,83	23,59	23,93	3M	1.229
27/05/2025	-1,28%	-0,31	23,96	24,18	23,96	24,27	3M	720
26/05/2025	-0,74%	-0,18	24,27	24,45	23,65	24,46	861K	414
23/05/2025	0,12%	0,03	24,45	24,24	24,24	24,70	5M	485
22/05/2025	-1,73%	-0,43	24,42	24,85	24,27	24,85	17M	1.311
21/05/2025	-1,93%	-0,49	24,85	25,40	24,74	25,46	2M	1.038
20/05/2025	2,30%	0,57	25,34	25,00	25,00	25,35	5M	2.726
19/05/2025	-0,88%	-0,22	24,77	24,67	24,30	24,81	7M	639
16/05/2025	-0,79%	-0,20	24,99	25,53	24,99	25,67	10M	6.634
15/05/2025	-6,36%	-1,71	25,19	25,70	24,73	25,70	13M	7.260
14/05/2025	1,70%	0,45	26,90	26,71	26,54	26,95	4M	515
13/05/2025	-1,42%	-0,38	26,45	26,46	26,23	26,68	3M	605
12/05/2025	6,38%	1,61	26,83	26,97	26,77	27,21	6M	3.338
09/05/2025	-1,33%	-0,34	25,22	25,67	25,22	25,83	2M	353
08/05/2025	0,39%	0,10	25,56	25,50	25,23	25,69	5M	401
07/05/2025	-2,53%	-0,66	25,46	25,70	25,24	25,71	7M	506
06/05/2025	1,01%	0,26	26,12	26,24	25,97	26,46	3M	1.377
05/05/2025	2,42%	0,61	25,86	25,00	25,00	25,86	4M	1.996
02/05/2025	4,17%	1,01	25,25	25,31	25,07	25,49	5M	1.953
30/04/2025	1,81%	0,43	24,24	23,98	23,90	24,26	7M	6.425
29/04/2025	0,13%	0,03	23,81	23,85	23,72	24,12	1M	236
28/04/2025	-2,30%	-0,56	23,78	24,22	23,78	24,36	2M	404
25/04/2025	1,08%	0,26	24,34	23,99	23,91	24,43	3M	397
24/04/2025	-0,58%	-0,14	24,08	24,01	23,80	24,20	3M	409
23/04/2025	2,80%	0,66	24,22	24,34	24,10	25,00	7M	937
22/04/2025	4,66%	1,05	23,56	23,60	23,25	24,00	4M	970
17/04/2025	1,12%	0,25	22,51	23,24	22,51	23,30	7M	600
16/04/2025	-5,96%	-1,41	22,26	23,16	22,16	23,16	4M	884
15/04/2025	-0,71%	-0,17	23,67	23,80	23,38	23,87	3M	716
14/04/2025	6,24%	1,40	23,84	23,23	23,16	24,18	11M	1.213
11/04/2025	1,77%	0,39	22,44	22,11	21,52	22,64	14M	1.287
10/04/2025	-0,18%	-0,04	22,05	22,10	21,44	22,85	35M	8.909
09/04/2025	4,25%	0,90	22,09	21,76	20,75	22,30	37M	3.619
08/04/2025	-4,33%	-0,96	21,19	22,33	20,91	22,94	20M	2.001
07/04/2025	-7,79%	-1,87	22,15	22,38	21,74	23,68	19M	2.590
04/04/2025	-7,22%	-1,87	24,02	24,33	23,15	24,48	16M	2.061
03/04/2025	-2,01%	-0,53	25,89	25,37	25,09	26,15	39M	2.351
02/04/2025	-1,67%	-0,45	26,42	26,82	26,26	26,93	6M	1.578
01/04/2025	-0,63%	-0,17	26,87	27,01	26,72	27,28	6M	1.163
31/03/2025	-0,15%	-0,04	27,04	26,77	26,49	27,11	5M	2.481
28/03/2025	-2,27%	-0,63	27,08	27,54	27,06	27,58	6M	1.138
27/03/2025	2,90%	0,78	27,71	27,48	27,39	28,20	8M	939
26/03/2025	-0,04%	-0,01	26,93	27,21	26,82	27,56	5M	654
25/03/2025	-2,18%	-0,60	26,94	27,16	26,91	27,74	10M	4.801
24/03/2025	0,25%	0,07	27,54	27,44	27,33	28,03	8M	2.066
21/03/2025	-0,87%	-0,24	27,47	27,34	27,25	27,84	22M	1.333
20/03/2025	-4,25%	-1,23	27,71	27,81	27,60	28,13	21M	2.355
19/03/2025	-0,55%	-0,16	28,94	29,50	28,76	29,69	35M	84.922
18/03/2025	-2,48%	-0,74	29,10	29,74	29,00	29,86	9M	1.328
17/03/2025	3,47%	1,00	29,84	28,53	28,19	30,15	14M	1.832
14/03/2025	0,77%	0,22	28,84	29,04	28,60	29,20	9M	2.852
13/03/2025	0,67%	0,19	28,62	28,03	27,89	29,13	6M	1.707
12/03/2025	-1,32%	-0,38	28,43	29,00	28,10	29,06	8M	1.400
11/03/2025	4,27%	1,18	28,81	28,65	28,35	29,36	45M	4.228
10/03/2025	-4,69%	-1,36	27,63	28,34	27,40	28,48	11M	1.788
07/03/2025	0,59%	0,17	28,99	29,39	28,82	29,95	20M	1.381
06/03/2025	0,28%	0,08	28,82	29,45	28,44	29,67	26M	11.831
05/03/2025	3,08%	0,86	28,74	28,66	28,50	29,10	5M	3.128
28/02/2025	-2,96%	-0,85	27,88	27,32	27,20	28,07	15M	7.784
27/02/2025	-1,00%	-0,29	28,73	29,15	28,32	29,36	19M	2.957
26/02/2025	5,72%	1,57	29,02	28,69	28,63	29,37	10M	2.908
25/02/2025	4,10%	1,08	27,45	27,75	26,95	27,83	21M	3.194
24/02/2025	-10,46%	-3,08	26,37	28,34	26,34	28,45	27M	29.338
21/02/2025	5,86%	1,63	29,45	28,85	28,70	29,60	25M	13.882
20/02/2025	8,00%	2,06	27,82	28,33	26,76	29,35	40M	8.957
19/02/2025	-0,35%	-0,09	25,76	25,75	25,45	26,00	11M	4.078
18/02/2025	0,94%	0,24	25,85	26,25	25,46	26,29	15M	2.168
17/02/2025	0,71%	0,18	25,61	25,53	25,14	25,90	5M	1.409
14/02/2025	3,12%	0,77	25,43	25,90	24,67	26,00	17M	14.903
13/02/2025	0,41%	0,10	24,66	24,50	23,78	24,66	11M	12.593
12/02/2025	5,73%	1,33	24,56	23,78	23,70	24,66	28M	33.229
11/02/2025	0,74%	0,17	23,23	22,52	22,29	23,74	11M	4.961
10/02/2025	7,11%	1,53	23,06	22,32	22,07	23,06	11M	9.485
07/02/2025	3,66%	0,76	21,53	21,44	21,31	22,03	6M	2.297
06/02/2025	1,37%	0,28	20,77	20,86	20,54	20,99	6M	3.020
05/02/2025	-2,20%	-0,46	20,49	20,70	20,49	21,05	6M	2.394
04/02/2025	2,75%	0,56	20,95	20,80	20,72	21,35	8M	2.742
03/02/2025	-1,40%	-0,29	20,39	20,20	19,94	21,26	7M	2.317
31/01/2025	-3,59%	-0,77	20,68	21,33	20,48	21,33	8M	1.398
30/01/2025	5,30%	1,08	21,45	20,40	20,19	21,68	19M	4.853
29/01/2025	0,84%	0,17	20,37	20,70	20,17	21,26	16M	4.440
28/01/2025	6,26%	1,19	20,20	19,21	18,88	20,20	6M	1.413
27/01/2025	0,96%	0,18	19,01	19,30	18,87	19,35	6M	4.426
24/01/2025	3,46%	0,63	18,83	18,09	18,09	18,86	2M	940
23/01/2025	0,33%	0,06	18,20	18,14	17,98	18,27	1M	1.574
22/01/2025	-1,09%	-0,20	18,14	18,01	17,92	18,35	2M	1.110
21/01/2025	-4,23%	-0,81	18,34	18,78	18,26	18,84	3M	2.685
20/01/2025	3,96%	0,73	19,15	18,54	18,54	19,40	4M	959
17/01/2025	2,79%	0,50	18,42	17,84	17,84	18,50	6M	1.964
16/01/2025	0,84%	0,15	17,92	17,56	17,55	17,92	1M	826
15/01/2025	0,45%	0,08	17,77	17,81	17,67	17,86	2M	1.440
14/01/2025	1,09%	0,19	17,69	17,76	17,57	17,81	903K	1.088
13/01/2025	-1,41%	-0,25	17,50	17,74	17,37	17,74	1M	1.262
10/01/2025	0,57%	0,10	17,75	17,79	17,50	17,93	3M	14.506
09/01/2025	-3,29%	-0,60	17,65	18,03	17,56	18,34	2M	928
08/01/2025	-1,46%	-0,27	18,25	18,10	18,05	18,30	1M	1.156
07/01/2025	-1,02%	-0,19	18,52	18,34	18,09	18,52	4M	2.224
06/01/2025	-0,27%	-0,05	18,71	19,04	18,57	19,19	2M	1.886
03/01/2025	1,41%	0,26	18,76	18,72	18,54	18,84	3M	1.907
02/01/2025	-0,32%	-0,06	18,50	18,66	18,50	18,87	3M	1.670
30/12/2024	-1,28%	-0,24	18,56	18,65	18,46	18,71	2M	1.417
27/12/2024	-1,26%	-0,24	18,80	18,80	18,66	18,91	887K	1.570
26/12/2024	0,90%	0,17	19,04	18,87	18,86	19,28	2M	1.627
23/12/2024	4,83%	0,87	18,87	18,18	18,18	18,89	4M	2.166
20/12/2024	-2,49%	-0,46	18,00	17,77	17,54	18,06	9M	23.925
19/12/2024	-2,84%	-0,54	18,46	19,05	18,38	19,11	2M	4.274
18/12/2024	0,42%	0,08	19,00	18,91	18,90	19,22	5M	1.829
17/12/2024	0,05%	0,01	18,92	18,91	18,83	19,30	5M	1.915
16/12/2024	-0,05%	-0,01	18,91	18,72	18,59	18,91	7M	2.069
13/12/2024	-0,94%	-0,18	18,92	19,04	18,81	19,11	2M	1.046
12/12/2024	0,37%	0,07	19,10	18,83	18,71	19,30	3M	1.312
11/12/2024	-2,11%	-0,41	19,03	19,31	18,83	19,33	2M	3.041
10/12/2024	-2,56%	-0,51	19,44	19,56	19,26	19,56	3M	2.326
09/12/2024	6,17%	1,16	19,95	19,70	19,63	20,41	16M	16.453
06/12/2024	4,39%	0,79	18,79	18,36	18,36	18,79	2M	2.715
05/12/2024	-1,37%	-0,25	18,00	18,13	17,91	18,17	2M	3.008
04/12/2024	-1,93%	-0,36	18,25	18,42	18,16	18,63	2M	4.374
03/12/2024	-0,48%	-0,09	18,61	18,69	18,48	18,85	6M	984
02/12/2024	-0,43%	-0,08	18,70	18,72	18,48	18,90	3M	2.679
29/11/2024	3,19%	0,58	18,78	18,72	18,49	18,89	5M	8.958
28/11/2024	-1,19%	-0,22	18,20	18,45	17,97	18,45	2M	4.008
27/11/2024	4,36%	0,77	18,42	18,06	18,00	18,42	6M	1.641
26/11/2024	-2,00%	-0,36	17,65	17,88	17,60	17,90	3M	1.344
25/11/2024	4,41%	0,76	18,01	17,34	17,32	18,01	2M	1.714
22/11/2024	-2,54%	-0,45	17,25	17,31	17,16	17,44	5M	8.284
21/11/2024	-0,90%	-0,16	17,70	17,95	17,70	18,08	3M	11.017
19/11/2024	-2,88%	-0,53	17,86	18,15	17,86	18,15	3M	1.828
18/11/2024	-2,02%	-0,38	18,39	18,38	18,05	18,39	4M	2.377
14/11/2024	-1,62%	-0,31	18,77	18,88	18,60	18,98	4M	2.526
13/11/2024	0,79%	0,15	19,08	18,95	18,92	19,14	3M	1.842
12/11/2024	-3,17%	-0,62	18,93	19,10	18,80	19,21	5M	2.236
11/11/2024	1,93%	0,37	19,55	19,94	19,55	20,01	2M	1.261
08/11/2024	-6,21%	-1,27	19,18	19,80	19,18	19,82	7M	1.449
07/11/2024	-	-	20,45	20,00	19,90	20,51	6M	1.124

Date,Open,High,Low,Close,Volume
17-Mar-26,25.71,25.72,25.26,25.30,4189024
16-Mar-26,25.95,26.27,25.50,25.50,6296953
13-Mar-26,25.16,25.70,25.16,25.70,3459814
12-Mar-26,25.09,25.18,24.85,25.05,6632021
11-Mar-26,25.07,25.15,24.90,25.14,3178320
10-Mar-26,25.03,25.53,24.93,25.15,9264368
09-Mar-26,24.30,24.54,24.03,24.32,8466760
06-Mar-26,24.80,24.91,24.35,24.35,15507903
05-Mar-26,24.39,24.59,24.12,24.40,14291165
04-Mar-26,25.20,25.41,24.71,24.71,7766025
03-Mar-26,25.76,25.86,25.40,25.47,22335446
02-Mar-26,26.08,26.41,25.79,26.23,5673601
27-Feb-26,26.93,26.93,26.31,26.41,8545420
26-Feb-26,27.16,27.34,26.84,27.20,7179989
25-Feb-26,27.90,28.22,27.75,28.00,5847356
24-Feb-26,28.32,28.32,27.86,28.32,4007730
23-Feb-26,28.66,28.76,28.13,28.38,7838412
20-Feb-26,28.29,28.79,27.96,28.39,5426974
19-Feb-26,29.03,29.13,28.62,28.72,2537031
18-Feb-26,28.96,29.45,28.96,29.01,2421606
13-Feb-26,29.00,29.52,27.81,28.92,38293303
12-Feb-26,30.17,30.21,29.19,29.45,7560377
11-Feb-26,30.30,30.60,29.93,30.40,7822587
10-Feb-26,30.50,31.22,30.07,30.82,7736003
09-Feb-26,30.40,30.50,29.89,30.31,13097610
06-Feb-26,29.80,30.33,29.75,30.25,6670235
05-Feb-26,29.73,30.39,29.46,29.46,7405691
04-Feb-26,30.45,30.49,29.40,29.63,13312070
03-Feb-26,31.00,31.00,30.01,30.45,25134440
02-Feb-26,31.50,31.97,30.82,31.70,9504128
30-Jan-26,33.04,33.04,31.85,32.05,12235215
29-Jan-26,32.90,33.43,32.10,32.37,15799814
28-Jan-26,32.59,32.98,32.46,32.55,10483152
27-Jan-26,32.65,33.06,31.94,32.28,9629024
26-Jan-26,32.30,32.57,31.40,32.17,16003517
23-Jan-26,33.15,33.22,32.53,32.65,11239561
22-Jan-26,33.20,34.36,33.14,33.40,14121234
21-Jan-26,31.70,32.29,31.56,32.14,17420384
20-Jan-26,31.40,31.91,31.02,31.02,10716422
19-Jan-26,31.10,31.63,31.10,31.38,4737653
16-Jan-26,32.61,32.73,31.47,31.66,12639634
15-Jan-26,32.58,33.22,32.30,32.85,14062991
14-Jan-26,32.91,33.22,32.71,32.78,15192513
13-Jan-26,31.64,32.88,31.47,32.18,21697179
12-Jan-26,30.21,32.13,30.16,31.78,24532194
09-Jan-26,29.20,29.20,28.48,28.76,11012816
08-Jan-26,28.35,29.88,27.99,29.80,19690027
07-Jan-26,28.70,28.72,28.29,28.41,17199609
06-Jan-26,29.83,29.97,29.03,29.06,10239195
05-Jan-26,30.22,30.27,29.52,30.05,8914626
02-Jan-26,29.57,30.36,29.49,29.91,17987013
30-Dec-25,29.29,29.42,28.77,28.77,4198420
29-Dec-25,29.60,29.60,29.31,29.54,5897739
26-Dec-25,29.86,30.41,29.71,30.41,4844192
23-Dec-25,30.15,30.16,29.57,29.79,3146149
22-Dec-25,29.66,30.32,29.57,29.98,5274221
19-Dec-25,29.30,29.90,29.30,29.90,6641455
18-Dec-25,29.26,29.46,28.97,28.97,4791753
17-Dec-25,29.53,29.70,28.91,28.94,4944983
16-Dec-25,28.80,29.32,28.69,29.11,8373475
15-Dec-25,29.55,29.68,28.94,28.98,6572358
12-Dec-25,30.33,30.56,29.77,29.81,11887473
11-Dec-25,30.50,30.50,29.75,30.39,7189623
10-Dec-25,30.46,31.80,30.46,31.01,19713242
09-Dec-25,30.20,30.43,30.08,30.43,4823466
08-Dec-25,30.70,30.75,30.33,30.52,9704640
05-Dec-25,30.04,31.10,30.04,30.68,11165067
04-Dec-25,29.95,30.06,29.60,29.85,4969329
03-Dec-25,30.13,30.13,29.70,29.93,10955349
02-Dec-25,30.98,30.98,30.38,30.61,6054529
01-Dec-25,30.35,31.53,30.34,31.51,12605804
28-Nov-25,29.54,30.16,29.54,29.82,4813125
27-Nov-25,30.04,30.49,29.56,29.75,1715570
26-Nov-25,30.43,30.95,28.60,30.04,31011817
25-Nov-25,31.70,31.95,29.97,30.20,42865248
24-Nov-25,30.50,31.14,30.50,31.14,15755539
21-Nov-25,29.35,30.05,28.77,29.47,21900786
19-Nov-25,30.48,30.62,30.16,30.40,7927821
18-Nov-25,30.13,30.62,29.80,30.38,6865382
17-Nov-25,29.59,30.53,29.59,30.13,26782740
14-Nov-25,29.91,30.67,28.74,28.93,40051152
13-Nov-25,31.10,31.11,30.03,30.40,18346203
12-Nov-25,30.40,30.56,29.57,30.14,25682464
11-Nov-25,31.00,31.17,30.20,30.41,20718791
10-Nov-25,32.00,32.00,31.13,31.22,9312975
07-Nov-25,31.35,31.80,30.82,31.80,12870100
06-Nov-25,32.14,32.51,31.70,32.06,12497661
05-Nov-25,31.61,32.00,31.36,31.72,8997152
04-Nov-25,31.33,32.01,31.16,31.59,17722079
03-Nov-25,32.50,32.50,31.72,32.14,15223236
31-Oct-25,32.48,32.92,32.39,32.92,19132142
30-Oct-25,33.41,33.89,33.24,33.36,7933223
29-Oct-25,34.65,34.72,34.13,34.28,11148744
28-Oct-25,34.00,34.36,33.58,33.99,21611220
27-Oct-25,34.32,34.51,34.13,34.25,11513597
24-Oct-25,33.23,33.90,33.23,33.43,7740213
23-Oct-25,32.10,33.25,32.10,33.16,6907211
22-Oct-25,32.20,32.64,31.61,32.04,8593520
21-Oct-25,32.94,32.95,32.00,32.18,11686668
20-Oct-25,32.15,33.57,31.86,33.26,12658922
17-Oct-25,31.80,32.62,31.41,32.14,12039158
16-Oct-25,32.32,32.56,32.01,32.10,6092992
15-Oct-25,32.60,32.69,32.10,32.30,6605237
14-Oct-25,31.51,32.47,31.45,31.72,7716105
13-Oct-25,32.67,32.91,32.30,32.39,12419505
10-Oct-25,32.91,33.66,30.89,31.05,45936399
09-Oct-25,34.11,34.11,33.04,33.26,17580597
08-Oct-25,34.56,34.70,33.80,34.69,6538819
07-Oct-25,35.47,35.87,34.44,34.78,10754602
06-Oct-25,35.32,36.00,35.32,35.43,8380271
03-Oct-25,36.50,36.50,35.70,35.70,6926397
02-Oct-25,35.67,36.68,35.67,36.15,17793954
01-Oct-25,34.05,34.81,33.93,34.70,7950811
30-Sep-25,34.56,34.60,33.66,34.08,8855209
29-Sep-25,33.46,34.31,33.46,34.13,9176740
26-Sep-25,32.98,33.03,32.44,32.81,7025947
25-Sep-25,33.17,33.67,32.46,33.56,12974290
24-Sep-25,33.43,34.14,33.20,33.46,22496461
23-Sep-25,31.50,31.84,30.70,30.83,9014218
22-Sep-25,31.20,31.95,31.13,31.15,9981083
19-Sep-25,31.20,31.52,30.91,31.00,14277148
18-Sep-25,30.88,31.20,30.58,30.76,7316827
17-Sep-25,31.43,31.69,30.89,31.48,12448672
16-Sep-25,29.97,30.83,29.92,30.78,7520889
15-Sep-25,30.35,30.44,29.84,29.87,9293298
12-Sep-25,29.73,29.73,29.15,29.50,9665374
11-Sep-25,28.60,30.11,28.30,29.89,23290579
10-Sep-25,28.23,28.23,27.61,27.72,12009299
09-Sep-25,28.16,28.61,28.03,28.45,19784183
08-Sep-25,27.10,27.25,26.97,27.22,11861036
05-Sep-25,25.99,26.20,25.60,26.10,5495265
04-Sep-25,26.06,26.14,25.36,25.38,9049191
03-Sep-25,26.67,26.86,26.39,26.51,5002614
02-Sep-25,26.59,27.15,26.05,27.02,15490105
01-Sep-25,26.61,27.17,26.41,26.74,8012877
29-Aug-25,24.62,26.46,24.62,26.40,66786890
28-Aug-25,23.12,23.44,22.11,23.20,8184188
27-Aug-25,23.72,23.94,23.53,23.94,19642377
26-Aug-25,24.25,24.37,24.03,24.19,4231788
25-Aug-25,24.42,24.54,23.96,24.22,5594225
22-Aug-25,23.50,23.95,23.49,23.95,3975421
21-Aug-25,23.04,23.37,23.00,23.05,2391640
20-Aug-25,23.50,23.59,23.20,23.40,3680407
19-Aug-25,23.66,23.98,23.50,23.64,2596948
18-Aug-25,23.47,23.76,23.40,23.64,4375968
15-Aug-25,23.30,23.49,23.23,23.23,4893210
14-Aug-25,24.10,24.10,23.48,23.64,6546780
13-Aug-25,24.35,24.64,24.10,24.31,23862610
12-Aug-25,23.02,23.67,22.76,23.67,7721058
11-Aug-25,23.48,23.62,22.99,23.13,7017847
08-Aug-25,23.10,23.47,22.98,23.47,8626714
07-Aug-25,23.70,23.81,23.36,23.43,7059435
06-Aug-25,23.29,23.70,23.00,23.70,2434696
05-Aug-25,23.30,23.30,23.00,23.11,1977643
04-Aug-25,23.25,23.44,23.00,23.15,2676838
01-Aug-25,23.61,23.61,23.01,23.09,4155397
31-Jul-25,23.57,24.28,23.57,23.92,9464653
30-Jul-25,23.75,23.90,23.28,23.37,3627924
29-Jul-25,24.45,24.56,23.68,23.72,7434182
28-Jul-25,24.14,24.62,24.14,24.33,6200203
25-Jul-25,23.76,23.92,23.62,23.72,2463465
24-Jul-25,24.10,24.44,23.75,23.87,4035070
23-Jul-25,24.37,24.56,24.08,24.10,9580791
22-Jul-25,24.06,24.15,23.72,24.10,3654548
21-Jul-25,23.83,24.32,23.55,23.82,5595816
18-Jul-25,23.90,24.17,23.69,23.88,14283152
17-Jul-25,22.81,23.47,22.81,23.12,16178790
16-Jul-25,23.08,23.08,22.70,23.04,4102518
15-Jul-25,22.74,23.34,22.46,23.10,7740504
14-Jul-25,21.31,21.70,21.30,21.70,5919387
11-Jul-25,21.21,21.40,21.01,21.01,3065993
10-Jul-25,20.87,21.20,20.62,21.03,3323966
09-Jul-25,20.70,20.70,20.22,20.33,9275344
08-Jul-25,21.10,21.31,21.02,21.12,3195084
07-Jul-25,20.99,21.07,20.76,20.80,3628060
04-Jul-25,21.39,21.56,21.02,21.02,1319281
03-Jul-25,21.16,21.65,20.93,21.11,3584258
02-Jul-25,21.85,21.85,21.38,21.45,5850871
01-Jul-25,21.83,22.36,21.82,22.15,2134723
27-Jun-25,22.31,22.63,22.24,22.39,3413807
26-Jun-25,23.03,23.03,22.31,22.44,1356575
25-Jun-25,23.15,23.22,22.64,22.82,2516502
24-Jun-25,22.35,23.12,22.35,23.00,6457014
23-Jun-25,22.20,22.28,21.97,22.12,2028810
20-Jun-25,22.41,22.53,22.22,22.31,4269484
18-Jun-25,22.33,22.41,22.20,22.40,6983655
17-Jun-25,22.84,22.85,22.59,22.73,3888851
16-Jun-25,22.58,23.00,22.58,22.84,7532916
13-Jun-25,22.70,22.86,22.23,22.35,6648986
12-Jun-25,23.67,23.67,22.96,23.15,6660907
11-Jun-25,24.30,24.51,23.68,23.90,11190150
10-Jun-25,23.96,24.33,23.75,24.31,8752592
09-Jun-25,24.05,24.27,23.64,24.05,8346101
06-Jun-25,23.75,25.00,23.56,23.63,7661932
05-Jun-25,24.24,24.29,23.84,23.84,2931896
04-Jun-25,23.32,24.17,23.32,24.06,31171362
03-Jun-25,23.55,23.57,23.11,23.17,2238169
02-Jun-25,23.29,23.41,23.07,23.18,5901710
30-May-25,23.34,23.36,22.79,23.30,6580313
29-May-25,24.05,24.15,23.56,23.60,2640119
28-May-25,23.83,23.93,23.59,23.59,2729108
27-May-25,24.18,24.27,23.96,23.96,3451332
26-May-25,24.45,24.46,23.65,24.27,861243
23-May-25,24.24,24.70,24.24,24.45,4626206
22-May-25,24.85,24.85,24.27,24.42,16619682
21-May-25,25.40,25.46,24.74,24.85,2430125
20-May-25,25.00,25.35,25.00,25.34,4552523
19-May-25,24.67,24.81,24.30,24.77,6999302
16-May-25,25.53,25.67,24.99,24.99,10469329
15-May-25,25.70,25.70,24.73,25.19,13144146
14-May-25,26.71,26.95,26.54,26.90,3767766
13-May-25,26.46,26.68,26.23,26.45,2669329
12-May-25,26.97,27.21,26.77,26.83,6395055
09-May-25,25.67,25.83,25.22,25.22,1922203
08-May-25,25.50,25.69,25.23,25.56,5090583
07-May-25,25.70,25.71,25.24,25.46,6817959
06-May-25,26.24,26.46,25.97,26.12,3206046
05-May-25,25.00,25.86,25.00,25.86,3908568
02-May-25,25.31,25.49,25.07,25.25,4545275
30-Apr-25,23.98,24.26,23.90,24.24,6687305
29-Apr-25,23.85,24.12,23.72,23.81,1300973
28-Apr-25,24.22,24.36,23.78,23.78,2315908
25-Apr-25,23.99,24.43,23.91,24.34,3146900
24-Apr-25,24.01,24.20,23.80,24.08,2580823
23-Apr-25,24.34,25.00,24.10,24.22,7008556
22-Apr-25,23.60,24.00,23.25,23.56,4047232
17-Apr-25,23.24,23.30,22.51,22.51,6663315
16-Apr-25,23.16,23.16,22.16,22.26,3831326
15-Apr-25,23.80,23.87,23.38,23.67,2917928
14-Apr-25,23.23,24.18,23.16,23.84,10554559
11-Apr-25,22.11,22.64,21.52,22.44,14421083
10-Apr-25,22.10,22.85,21.44,22.05,34881993
09-Apr-25,21.76,22.30,20.75,22.09,36828823
08-Apr-25,22.33,22.94,20.91,21.19,20331469
07-Apr-25,22.38,23.68,21.74,22.15,19453634
04-Apr-25,24.33,24.48,23.15,24.02,16440628
03-Apr-25,25.37,26.15,25.09,25.89,39011923
02-Apr-25,26.82,26.93,26.26,26.42,5562565
01-Apr-25,27.01,27.28,26.72,26.87,5966874
31-Mar-25,26.77,27.11,26.49,27.04,4700823
28-Mar-25,27.54,27.58,27.06,27.08,5758416
27-Mar-25,27.48,28.20,27.39,27.71,7757740
26-Mar-25,27.21,27.56,26.82,26.93,5424978
25-Mar-25,27.16,27.74,26.91,26.94,10010957
24-Mar-25,27.44,28.03,27.33,27.54,8107266
21-Mar-25,27.34,27.84,27.25,27.47,21639359
20-Mar-25,27.81,28.13,27.60,27.71,20834937
19-Mar-25,29.50,29.69,28.76,28.94,34945412
18-Mar-25,29.74,29.86,29.00,29.10,8543242
17-Mar-25,28.53,30.15,28.19,29.84,13584224
14-Mar-25,29.04,29.20,28.60,28.84,9365789
13-Mar-25,28.03,29.13,27.89,28.62,6158766
12-Mar-25,29.00,29.06,28.10,28.43,7695937
11-Mar-25,28.65,29.36,28.35,28.81,45477014
10-Mar-25,28.34,28.48,27.40,27.63,10637409
07-Mar-25,29.39,29.95,28.82,28.99,19889072
06-Mar-25,29.45,29.67,28.44,28.82,26478569
05-Mar-25,28.66,29.10,28.50,28.74,5159527
28-Feb-25,27.32,28.07,27.20,27.88,14928783
27-Feb-25,29.15,29.36,28.32,28.73,19361036
26-Feb-25,28.69,29.37,28.63,29.02,9588946
25-Feb-25,27.75,27.83,26.95,27.45,20657995
24-Feb-25,28.34,28.45,26.34,26.37,27453833
21-Feb-25,28.85,29.60,28.70,29.45,25340005
20-Feb-25,28.33,29.35,26.76,27.82,40029610
19-Feb-25,25.75,26.00,25.45,25.76,11266729
18-Feb-25,26.25,26.29,25.46,25.85,15228758
17-Feb-25,25.53,25.90,25.14,25.61,5032965
14-Feb-25,25.90,26.00,24.67,25.43,17275688
13-Feb-25,24.50,24.66,23.78,24.66,10816097
12-Feb-25,23.78,24.66,23.70,24.56,28078240
11-Feb-25,22.52,23.74,22.29,23.23,10672077
10-Feb-25,22.32,23.06,22.07,23.06,10846895
07-Feb-25,21.44,22.03,21.31,21.53,6032634
06-Feb-25,20.86,20.99,20.54,20.77,5996726
05-Feb-25,20.70,21.05,20.49,20.49,5535154
04-Feb-25,20.80,21.35,20.72,20.95,8285856
03-Feb-25,20.20,21.26,19.94,20.39,6651041
31-Jan-25,21.33,21.33,20.48,20.68,7582395
30-Jan-25,20.40,21.68,20.19,21.45,19189222
29-Jan-25,20.70,21.26,20.17,20.37,16442159
28-Jan-25,19.21,20.20,18.88,20.20,5516752
27-Jan-25,19.30,19.35,18.87,19.01,6294913
24-Jan-25,18.09,18.86,18.09,18.83,1813067
23-Jan-25,18.14,18.27,17.98,18.20,1155173
22-Jan-25,18.01,18.35,17.92,18.14,1605506
21-Jan-25,18.78,18.84,18.26,18.34,3246125
20-Jan-25,18.54,19.40,18.54,19.15,4160952
17-Jan-25,17.84,18.50,17.84,18.42,5547514
16-Jan-25,17.56,17.92,17.55,17.92,1410811
15-Jan-25,17.81,17.86,17.67,17.77,1683368
14-Jan-25,17.76,17.81,17.57,17.69,902711
13-Jan-25,17.74,17.74,17.37,17.50,1251647
10-Jan-25,17.79,17.93,17.50,17.75,2988223
09-Jan-25,18.03,18.34,17.56,17.65,1575813
08-Jan-25,18.10,18.30,18.05,18.25,1345910
07-Jan-25,18.34,18.52,18.09,18.52,3644482
06-Jan-25,19.04,19.19,18.57,18.71,2390941
03-Jan-25,18.72,18.84,18.54,18.76,2626258
02-Jan-25,18.66,18.87,18.50,18.50,2671548
30-Dec-24,18.65,18.71,18.46,18.56,2034545
27-Dec-24,18.80,18.91,18.66,18.80,886613
26-Dec-24,18.87,19.28,18.86,19.04,1626434
23-Dec-24,18.18,18.89,18.18,18.87,4185916
20-Dec-24,17.77,18.06,17.54,18.00,9276547
19-Dec-24,19.05,19.11,18.38,18.46,2030081
18-Dec-24,18.91,19.22,18.90,19.00,5206141
17-Dec-24,18.91,19.30,18.83,18.92,4994729
16-Dec-24,18.72,18.91,18.59,18.91,6734769
13-Dec-24,19.04,19.11,18.81,18.92,1921097
12-Dec-24,18.83,19.30,18.71,19.10,2584274
11-Dec-24,19.31,19.33,18.83,19.03,1613040
10-Dec-24,19.56,19.56,19.26,19.44,3269579
09-Dec-24,19.70,20.41,19.63,19.95,15895197
06-Dec-24,18.36,18.79,18.36,18.79,2441646
05-Dec-24,18.13,18.17,17.91,18.00,1557956
04-Dec-24,18.42,18.63,18.16,18.25,2154328
03-Dec-24,18.69,18.85,18.48,18.61,6149024
02-Dec-24,18.72,18.90,18.48,18.70,3159314
29-Nov-24,18.72,18.89,18.49,18.78,4722586
28-Nov-24,18.45,18.45,17.97,18.20,2216435
27-Nov-24,18.06,18.42,18.00,18.42,5669868
26-Nov-24,17.88,17.90,17.60,17.65,2837061
25-Nov-24,17.34,18.01,17.32,18.01,2005629
22-Nov-24,17.31,17.44,17.16,17.25,4712725
21-Nov-24,17.95,18.08,17.70,17.70,3077037
19-Nov-24,18.15,18.15,17.86,17.86,2609124
18-Nov-24,18.38,18.39,18.05,18.39,4118416
14-Nov-24,18.88,18.98,18.60,18.77,4335819
13-Nov-24,18.95,19.14,18.92,19.08,3354468
12-Nov-24,19.10,19.21,18.80,18.93,4607137
11-Nov-24,19.94,20.01,19.55,19.55,2493318
08-Nov-24,19.80,19.82,19.18,19.18,6858531
07-Nov-24,20.00,20.51,19.90,20.45,5777972

*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: BABA34