Cotação atual, histórico e gráfico do papel: BBAS3

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 BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/03/2026	0,66%	0,17	25,94	26,01	25,75	26,47	379M	27.644
03/03/2026	-4,38%	-1,18	25,77	26,18	25,38	26,29	1.602M	55.579
02/03/2026	0,00%	0,00	26,95	26,31	26,10	26,98	640M	35.097
27/02/2026	-1,21%	-0,33	26,95	27,09	26,87	27,25	552M	27.419
26/02/2026	-1,09%	-0,30	27,28	27,52	26,98	27,73	676M	33.383
25/02/2026	1,70%	0,46	27,58	27,31	27,28	27,81	815M	47.524
24/02/2026	1,08%	0,29	27,12	26,77	26,66	27,38	724M	37.346

23/02/2026	-0,59%	-0,16	26,83	26,99	26,67	27,33	1.961M	37.021
20/02/2026	2,00%	0,53	26,99	26,36	26,16	27,15	1.083M	43.587
19/02/2026	2,48%	0,64	26,46	25,73	25,56	26,59	865M	57.444
18/02/2026	1,53%	0,39	25,82	25,41	25,35	25,82	994M	45.148
13/02/2026	-2,31%	-0,60	25,43	25,50	24,53	25,59	1.538M	50.471
12/02/2026	4,50%	1,12	26,03	26,08	24,53	26,89	2.860M	95.848
11/02/2026	0,44%	0,11	24,91	25,04	24,74	25,22	706M	41.538
10/02/2026	-0,08%	-0,02	24,80	24,82	24,68	25,42	674M	32.774
09/02/2026	2,01%	0,49	24,82	24,34	24,24	24,94	440M	32.601
06/02/2026	-0,45%	-0,11	24,33	24,44	23,81	24,55	870M	41.539
05/02/2026	-2,63%	-0,66	24,44	25,10	24,19	25,25	954M	41.345
04/02/2026	-2,30%	-0,59	25,10	25,32	24,87	25,42	662M	38.182
03/02/2026	1,54%	0,39	25,69	25,48	25,47	26,09	907M	34.909
02/02/2026	0,32%	0,08	25,30	25,15	25,14	25,45	468M	36.749
30/01/2026	-1,10%	-0,28	25,22	25,32	24,76	25,64	817M	39.628
29/01/2026	0,39%	0,10	25,50	25,50	25,04	25,90	1.288M	49.634
28/01/2026	2,88%	0,71	25,40	24,75	24,72	25,53	944M	48.091
27/01/2026	1,19%	0,29	24,69	24,63	24,57	25,08	876M	45.366
26/01/2026	0,49%	0,12	24,40	24,40	23,89	24,66	1.031M	51.300
23/01/2026	3,54%	0,83	24,28	23,45	23,43	24,59	1.689M	66.664
22/01/2026	4,69%	1,05	23,45	22,50	22,45	23,49	1.100M	61.777
21/01/2026	3,99%	0,86	22,40	21,69	21,63	22,56	1.158M	53.536
20/01/2026	1,08%	0,23	21,54	21,28	21,12	21,60	442M	34.819
19/01/2026	-0,28%	-0,06	21,31	21,36	21,25	21,49	233M	17.938
16/01/2026	-0,42%	-0,09	21,37	21,46	21,25	21,54	1.179M	27.234
15/01/2026	-0,19%	-0,04	21,46	21,50	21,34	21,66	433M	28.775
14/01/2026	1,42%	0,30	21,50	21,30	21,15	21,50	446M	28.488
13/01/2026	-3,06%	-0,67	21,20	21,78	21,05	21,82	845M	37.418
12/01/2026	0,05%	0,01	21,87	21,85	21,59	22,01	346M	17.598
09/01/2026	0,18%	0,04	21,86	21,82	21,68	21,90	442M	23.399
08/01/2026	0,55%	0,12	21,82	21,70	21,63	21,89	513M	24.174
07/01/2026	-1,90%	-0,42	21,70	22,08	21,64	22,08	601M	25.326
06/01/2026	1,10%	0,24	22,12	21,92	21,92	22,16	636M	20.266
05/01/2026	0,92%	0,20	21,88	21,68	21,58	21,96	233M	19.927
02/01/2026	-1,09%	-0,24	21,68	22,05	21,63	22,20	350M	17.599
30/12/2025	0,92%	0,20	21,92	21,77	21,77	22,13	288M	17.154
29/12/2025	-0,59%	-0,13	21,72	21,75	21,60	21,88	217M	11.117
26/12/2025	0,46%	0,10	21,85	21,50	21,45	21,89	212M	12.531
23/12/2025	2,11%	0,45	21,75	21,34	21,31	21,75	324M	15.788
22/12/2025	-0,65%	-0,14	21,30	21,44	21,22	21,55	383M	23.259
19/12/2025	-0,69%	-0,15	21,44	21,59	21,41	21,65	895M	29.164
18/12/2025	0,19%	0,04	21,59	21,49	21,47	21,81	368M	19.298
17/12/2025	-0,74%	-0,16	21,55	21,73	21,28	21,74	562M	31.007
16/12/2025	-1,36%	-0,30	21,71	21,94	21,61	22,14	497M	26.412
15/12/2025	1,43%	0,31	22,01	21,91	21,80	22,04	398M	23.001
12/12/2025	0,60%	0,13	21,70	21,68	21,64	21,99	493M	29.394
11/12/2025	-0,14%	-0,03	21,57	21,48	21,43	21,82	371M	18.644
10/12/2025	0,51%	0,11	21,60	21,50	21,32	21,70	303M	16.959
09/12/2025	-0,51%	-0,11	21,49	21,47	21,12	21,72	445M	36.747
08/12/2025	2,08%	0,44	21,60	21,63	21,42	21,77	590M	38.552
05/12/2025	-7,07%	-1,61	21,16	22,75	21,16	22,90	1.125M	60.473
04/12/2025	1,74%	0,39	22,77	22,41	22,41	22,90	605M	36.373
03/12/2025	-0,80%	-0,18	22,38	22,59	22,25	22,70	468M	32.799
02/12/2025	1,35%	0,30	22,56	22,29	22,21	22,60	481M	27.824
01/12/2025	-0,93%	-0,21	22,26	22,51	22,12	22,53	345M	29.250
28/11/2025	1,40%	0,31	22,47	22,19	22,17	22,69	428M	31.690
27/11/2025	-0,27%	-0,06	22,16	22,28	22,04	22,33	191M	14.818
26/11/2025	1,14%	0,25	22,22	21,97	21,96	22,37	350M	22.161
25/11/2025	0,60%	0,13	21,97	21,90	21,85	22,12	432M	21.420
24/11/2025	-0,73%	-0,16	21,84	21,95	21,84	22,20	508M	30.526
21/11/2025	1,95%	0,42	22,00	21,58	21,43	22,00	698M	26.508
19/11/2025	-1,37%	-0,30	21,58	21,87	21,55	21,92	461M	30.491
18/11/2025	-2,76%	-0,62	21,88	22,30	21,88	22,39	566M	35.618
17/11/2025	0,27%	0,06	22,50	22,44	22,28	22,62	421M	32.108
14/11/2025	-0,27%	-0,06	22,44	22,35	22,11	23,08	817M	44.092
13/11/2025	-1,32%	-0,30	22,50	21,30	21,29	22,70	1.475M	67.234
12/11/2025	-2,85%	-0,67	22,80	23,47	22,55	23,52	1.135M	55.780
11/11/2025	3,03%	0,69	23,47	22,85	22,85	23,59	731M	51.455
10/11/2025	-0,48%	-0,11	22,78	22,91	22,60	22,99	430M	26.002
07/11/2025	0,13%	0,03	22,89	22,82	22,57	22,92	370M	20.747
06/11/2025	1,11%	0,25	22,86	22,61	22,52	22,90	530M	31.625
05/11/2025	1,53%	0,34	22,61	22,27	22,21	22,70	477M	35.373
04/11/2025	0,86%	0,19	22,27	21,97	21,96	22,38	409M	28.145
03/11/2025	0,82%	0,18	22,08	21,99	21,71	22,14	506M	39.008
31/10/2025	1,25%	0,27	21,90	21,76	21,75	22,18	691M	31.704
30/10/2025	1,93%	0,41	21,63	21,02	20,99	21,84	599M	45.174
29/10/2025	1,24%	0,26	21,22	21,04	21,04	21,45	364M	24.496
28/10/2025	0,53%	0,11	20,96	20,84	20,80	21,08	367M	30.231
27/10/2025	1,61%	0,33	20,85	20,72	20,57	20,88	439M	25.995
24/10/2025	-0,63%	-0,13	20,52	20,73	20,47	20,95	476M	26.831
23/10/2025	-0,19%	-0,04	20,65	20,74	20,55	20,85	236M	18.783
22/10/2025	0,73%	0,15	20,69	20,59	20,48	20,71	280M	22.169
21/10/2025	-1,11%	-0,23	20,54	20,76	20,37	20,76	528M	23.391
20/10/2025	-0,62%	-0,13	20,77	20,71	20,51	20,91	392M	31.656
17/10/2025	2,60%	0,53	20,90	20,37	20,16	20,90	1.415M	29.788
16/10/2025	0,25%	0,05	20,37	20,29	20,02	20,61	517M	37.766
15/10/2025	-1,84%	-0,38	20,32	20,70	20,23	20,70	1.213M	57.171
14/10/2025	-0,86%	-0,18	20,70	20,80	20,67	21,16	415M	30.094
13/10/2025	1,31%	0,27	20,88	20,76	20,73	20,97	300M	25.435
10/10/2025	-2,74%	-0,58	20,61	21,25	20,61	21,28	651M	40.387
09/10/2025	0,33%	0,07	21,19	21,23	21,01	21,34	255M	27.810
08/10/2025	-0,42%	-0,09	21,12	21,19	21,07	21,36	323M	37.019
07/10/2025	-0,93%	-0,20	21,21	21,31	21,07	21,35	392M	49.814
06/10/2025	-0,79%	-0,17	21,41	21,64	21,33	21,66	363M	24.569
03/10/2025	-0,83%	-0,18	21,58	21,84	21,50	21,98	356M	28.253
02/10/2025	-0,78%	-0,17	21,76	21,89	21,62	22,30	657M	38.948
01/10/2025	-0,72%	-0,16	21,93	22,10	21,31	22,19	726M	45.345
30/09/2025	-0,14%	-0,03	22,09	22,13	21,95	22,32	585M	34.767
29/09/2025	0,05%	0,01	22,12	22,34	22,00	22,46	398M	28.739
26/09/2025	1,47%	0,32	22,11	21,81	21,80	22,18	336M	32.648
25/09/2025	-1,45%	-0,32	21,79	22,17	21,73	22,17	631M	50.340
24/09/2025	-0,09%	-0,02	22,11	22,15	22,08	22,73	649M	39.122
23/09/2025	2,88%	0,62	22,13	21,64	21,52	22,15	1.855M	34.683
22/09/2025	-0,51%	-0,11	21,51	21,60	21,35	21,86	634M	34.555
19/09/2025	-2,17%	-0,48	21,62	22,10	21,62	22,20	1.090M	37.171
18/09/2025	1,05%	0,23	22,10	22,05	22,03	22,59	801M	42.539
17/09/2025	-0,32%	-0,07	21,87	21,96	21,67	22,20	856M	43.979
16/09/2025	0,55%	0,12	21,94	21,95	21,82	22,14	521M	39.389
15/09/2025	-2,20%	-0,49	21,82	22,32	21,82	22,40	809M	47.130
12/09/2025	0,41%	0,09	22,31	22,04	21,89	22,38	875M	57.301
11/09/2025	0,77%	0,17	22,22	22,09	22,04	22,55	924M	53.596
10/09/2025	3,04%	0,65	22,05	21,30	21,30	22,27	1.521M	72.102
09/09/2025	2,15%	0,45	21,40	21,10	20,93	21,44	770M	38.091
08/09/2025	-0,95%	-0,20	20,95	21,14	20,66	21,28	872M	38.974
05/09/2025	3,57%	0,73	21,15	20,81	20,77	21,44	857M	46.156
04/09/2025	0,69%	0,14	20,42	20,30	20,04	20,55	614M	36.623
03/09/2025	-0,69%	-0,14	20,28	20,41	20,08	20,55	553M	33.812
02/09/2025	-3,18%	-0,67	20,42	20,14	20,08	20,67	943M	50.288
01/09/2025	-1,40%	-0,30	21,09	21,40	20,96	21,53	362M	22.797
29/08/2025	1,62%	0,34	21,39	21,12	21,07	21,40	664M	32.112
28/08/2025	2,04%	0,42	21,05	20,86	20,83	21,31	631M	37.927
27/08/2025	1,23%	0,25	20,63	19,98	19,93	20,70	879M	40.819
26/08/2025	1,65%	0,33	20,38	20,06	19,93	20,42	722M	34.971
25/08/2025	-2,20%	-0,45	20,05	20,49	20,05	20,57	487M	33.064
22/08/2025	4,11%	0,81	20,50	19,69	19,62	20,70	779M	48.004
21/08/2025	-0,86%	-0,17	19,69	19,67	19,46	19,80	684M	40.525
20/08/2025	0,30%	0,06	19,86	19,77	19,53	20,03	761M	61.669
19/08/2025	-6,03%	-1,27	19,80	20,80	19,69	20,93	1.182M	95.006
18/08/2025	2,03%	0,42	21,07	20,57	20,15	21,18	1.234M	8.132
15/08/2025	4,03%	0,80	20,65	19,03	19,02	20,80	2.633M	14.063
14/08/2025	2,96%	0,57	19,85	19,16	19,07	19,96	1.387M	65.649
13/08/2025	0,21%	0,04	19,28	19,28	19,24	19,59	654M	50.601
12/08/2025	0,73%	0,14	19,24	19,26	19,21	19,53	515M	35.535
11/08/2025	0,90%	0,17	19,10	18,93	18,76	19,15	415M	32.957
08/08/2025	0,11%	0,02	18,93	18,95	18,81	19,23	735M	42.942
07/08/2025	1,12%	0,21	18,91	18,82	18,66	19,04	568M	39.799
06/08/2025	0,43%	0,08	18,70	18,82	18,70	18,96	642M	39.975
05/08/2025	-0,53%	-0,10	18,62	18,78	18,58	18,91	715M	47.237
04/08/2025	2,02%	0,37	18,72	18,54	18,46	19,02	1.030M	85.809
01/08/2025	-6,85%	-1,35	18,35	19,90	18,12	20,00	1.715M	84.463
31/07/2025	-1,01%	-0,20	19,70	19,83	19,60	19,83	732M	44.149
30/07/2025	-0,25%	-0,05	19,90	19,91	19,62	20,10	1.586M	52.648
29/07/2025	0,05%	0,01	19,95	20,03	19,88	20,06	744M	31.030
28/07/2025	-1,48%	-0,30	19,94	20,26	19,94	20,36	501M	34.548
25/07/2025	0,85%	0,17	20,24	20,19	20,13	20,47	788M	26.641
24/07/2025	-0,69%	-0,14	20,07	20,19	19,90	20,23	898M	30.119
23/07/2025	1,61%	0,32	20,21	19,95	19,87	20,42	726M	34.548
22/07/2025	0,15%	0,03	19,89	19,99	19,87	20,18	494M	35.723
21/07/2025	-1,97%	-0,40	19,86	20,36	19,86	20,41	849M	46.857
18/07/2025	-2,31%	-0,48	20,26	20,60	20,20	20,82	868M	36.474
17/07/2025	-0,67%	-0,14	20,74	20,84	20,58	20,90	594M	51.892
16/07/2025	-0,10%	-0,02	20,88	20,99	20,17	20,99	1.134M	64.318
15/07/2025	1,06%	0,22	20,90	20,75	20,71	21,06	648M	35.682
14/07/2025	-2,18%	-0,46	20,68	21,12	20,62	21,13	591M	43.709
11/07/2025	-0,33%	-0,07	21,14	21,18	20,82	21,20	545M	42.404
10/07/2025	-1,12%	-0,24	21,21	21,20	21,16	21,53	588M	47.601
09/07/2025	-2,50%	-0,55	21,45	22,01	21,39	22,05	653M	45.397
08/07/2025	-0,27%	-0,06	22,00	22,06	22,00	22,26	430M	28.688
07/07/2025	-1,65%	-0,37	22,06	22,44	21,99	22,48	412M	30.553
04/07/2025	0,58%	0,13	22,43	22,27	22,17	22,54	336M	22.178
03/07/2025	1,41%	0,31	22,30	22,03	21,94	22,51	609M	31.292
02/07/2025	0,37%	0,08	21,99	21,91	21,58	22,07	498M	37.645
01/07/2025	0,83%	0,18	21,91	22,21	21,90	22,51	719M	37.376
27/06/2025	0,60%	0,13	21,73	21,57	21,41	21,77	609M	27.689
26/06/2025	1,60%	0,34	21,60	21,29	21,23	21,60	730M	33.428
25/06/2025	-0,84%	-0,18	21,26	21,36	21,10	21,37	439M	32.446
24/06/2025	1,66%	0,35	21,44	21,23	21,07	21,67	423M	35.468
23/06/2025	-1,22%	-0,26	21,09	21,35	21,02	21,37	659M	47.127
20/06/2025	-2,11%	-0,46	21,35	21,80	21,35	21,81	707M	44.684
18/06/2025	-0,41%	-0,09	21,81	21,93	21,71	21,99	651M	47.210
17/06/2025	-0,36%	-0,08	21,90	22,02	21,71	22,07	729M	62.012
16/06/2025	1,81%	0,39	21,98	21,78	21,70	22,17	773M	55.470
13/06/2025	0,79%	0,17	21,59	21,38	21,24	21,65	709M	48.856
12/06/2025	0,09%	0,02	21,42	21,39	21,04	21,50	612M	62.031
11/06/2025	-0,65%	-0,14	21,40	21,50	21,40	21,83	694M	45.881
10/06/2025	-0,87%	-0,19	21,54	21,88	21,30	21,91	929M	52.623
09/06/2025	0,09%	0,02	21,73	21,71	21,47	22,00	1.038M	52.056
06/06/2025	-2,38%	-0,53	21,71	22,35	21,70	22,35	1.238M	79.382
05/06/2025	-0,49%	-0,11	22,24	22,40	22,24	22,53	902M	48.248
04/06/2025	-2,74%	-0,63	22,35	23,06	22,35	23,13	867M	66.516
03/06/2025	-1,29%	-0,30	22,98	22,97	22,78	23,08	478M	51.432
02/06/2025	-0,60%	-0,14	23,28	23,52	23,16	23,60	845M	62.140
30/05/2025	-1,18%	-0,28	23,42	23,75	23,35	23,83	1.249M	59.028
29/05/2025	-1,58%	-0,38	23,70	24,03	23,64	24,07	1.035M	76.778
28/05/2025	-1,99%	-0,49	24,08	24,60	24,07	24,65	771M	56.021
27/05/2025	-0,41%	-0,10	24,57	24,92	24,55	25,21	755M	49.400
26/05/2025	1,02%	0,25	24,67	24,51	24,50	24,74	286M	23.262
23/05/2025	-2,51%	-0,63	24,42	25,07	24,42	25,09	885M	66.931
22/05/2025	-0,83%	-0,21	25,05	25,20	25,05	25,42	1.553M	56.502
21/05/2025	-0,94%	-0,24	25,26	25,58	25,17	25,66	862M	44.552
20/05/2025	1,84%	0,46	25,50	25,09	25,09	25,67	715M	50.678
19/05/2025	-2,45%	-0,63	25,04	25,65	25,01	25,70	1.525M	84.178
16/05/2025	-12,69%	-3,73	25,67	25,55	25,02	26,00	3.906M	75.701
15/05/2025	-1,21%	-0,36	29,40	29,76	29,17	29,91	1.195M	69.098
14/05/2025	0,34%	0,10	29,76	29,62	29,53	29,92	586M	31.301
13/05/2025	2,03%	0,59	29,66	29,11	29,07	29,71	599M	25.937
12/05/2025	-1,56%	-0,46	29,07	29,52	28,87	29,68	599M	27.209
09/05/2025	0,41%	0,12	29,53	29,48	29,46	30,00	588M	35.971
08/05/2025	0,34%	0,10	29,41	29,50	29,41	30,04	876M	35.528
07/05/2025	1,42%	0,41	29,31	28,96	28,84	29,35	918M	34.642
06/05/2025	-0,76%	-0,22	28,90	29,12	28,80	29,20	582M	34.564
05/05/2025	0,76%	0,22	29,12	29,16	29,01	29,45	568M	33.160
02/05/2025	-0,10%	-0,03	28,90	28,90	28,73	29,05	356M	28.418
30/04/2025	1,51%	0,43	28,93	28,41	28,36	28,93	458M	44.666
29/04/2025	0,53%	0,15	28,50	28,37	28,23	28,72	453M	30.450
28/04/2025	1,21%	0,34	28,35	28,01	27,85	28,41	399M	38.597
25/04/2025	1,12%	0,31	28,01	27,70	27,52	28,12	500M	32.590
24/04/2025	-1,21%	-0,34	27,70	28,04	27,04	28,06	1.019M	62.306
23/04/2025	0,94%	0,26	28,04	27,99	27,86	28,22	388M	25.460
22/04/2025	1,28%	0,35	27,78	27,40	27,35	27,92	394M	33.602
17/04/2025	-0,80%	-0,22	27,43	27,68	27,30	27,78	475M	29.649
16/04/2025	-0,43%	-0,12	27,65	27,78	27,38	27,89	601M	44.782
15/04/2025	-1,07%	-0,30	27,77	28,03	27,70	28,12	710M	31.310
14/04/2025	0,97%	0,27	28,07	27,97	27,87	28,21	375M	20.143
11/04/2025	0,87%	0,24	27,80	27,73	27,42	27,90	410M	22.722
10/04/2025	-0,68%	-0,19	27,56	27,71	27,14	27,72	511M	28.493
09/04/2025	0,43%	0,12	27,75	27,50	27,09	28,10	794M	58.887
08/04/2025	-0,18%	-0,05	27,63	28,03	27,40	28,21	606M	36.307
07/04/2025	-1,07%	-0,30	27,68	27,88	27,36	28,27	619M	40.843
04/04/2025	-1,86%	-0,53	27,98	28,20	27,78	28,33	437M	27.910
03/04/2025	0,56%	0,16	28,51	28,26	28,22	28,69	422M	26.908
02/04/2025	0,07%	0,02	28,35	28,40	28,12	28,55	257M	21.576
01/04/2025	0,50%	0,14	28,33	28,17	28,01	28,58	403M	29.436
31/03/2025	-1,57%	-0,45	28,19	28,50	27,95	28,51	497M	27.995
28/03/2025	-0,17%	-0,05	28,64	28,69	28,53	28,98	357M	21.290
27/03/2025	-0,42%	-0,12	28,69	28,82	28,48	28,85	413M	29.577
26/03/2025	1,19%	0,34	28,81	28,50	28,37	28,87	343M	32.480
25/03/2025	0,39%	0,11	28,47	28,36	28,35	28,75	437M	33.332
24/03/2025	-0,04%	-0,01	28,36	28,44	28,09	28,44	381M	28.341
21/03/2025	0,42%	0,12	28,37	28,35	28,07	28,48	1.896M	31.000
20/03/2025	-0,49%	-0,14	28,25	28,36	28,11	28,48	396M	43.182
19/03/2025	-0,39%	-0,11	28,39	28,51	28,39	28,74	540M	43.114
18/03/2025	0,14%	0,04	28,50	28,46	28,36	28,65	479M	40.040
17/03/2025	2,08%	0,58	28,46	27,87	27,84	28,56	562M	27.570
14/03/2025	1,42%	0,39	27,88	27,53	27,53	28,09	638M	31.640
13/03/2025	1,63%	0,44	27,49	27,05	26,74	27,62	501M	29.345
12/03/2025	-2,42%	-0,67	27,05	27,10	26,95	27,20	408M	28.146
11/03/2025	-0,89%	-0,25	27,72	28,00	27,51	28,07	557M	39.678
10/03/2025	-0,32%	-0,09	27,97	27,96	27,64	28,00	402M	31.191
07/03/2025	1,19%	0,33	28,06	27,63	27,50	28,25	471M	38.233
06/03/2025	-0,14%	-0,04	27,73	27,92	27,48	27,95	493M	46.468
05/03/2025	1,68%	0,46	27,77	27,31	27,25	27,94	501M	38.429
28/02/2025	-2,32%	-0,65	27,31	27,95	27,20	28,02	776M	53.726
27/02/2025	-0,39%	-0,11	27,96	28,03	27,87	28,27	870M	44.468
26/02/2025	-0,57%	-0,16	28,07	28,48	27,93	28,50	631M	42.604
25/02/2025	1,51%	0,42	28,23	27,82	27,82	28,33	476M	37.147
24/02/2025	-0,61%	-0,17	27,81	28,00	27,63	28,22	781M	39.112
21/02/2025	-0,07%	-0,02	27,98	28,00	27,64	28,05	562M	36.857
20/02/2025	-2,98%	-0,86	28,00	28,10	27,79	28,31	2.495M	78.404
19/02/2025	-2,00%	-0,59	28,86	29,28	28,66	29,29	659M	45.122
18/02/2025	0,99%	0,29	29,45	29,02	29,00	29,63	804M	44.311
17/02/2025	1,43%	0,41	29,16	28,74	28,71	29,50	618M	56.580
14/02/2025	4,74%	1,30	28,75	27,56	27,56	28,98	1.002M	74.536
13/02/2025	-0,54%	-0,15	27,45	27,59	27,28	27,59	520M	26.475
12/02/2025	-1,64%	-0,46	27,60	27,65	27,50	27,98	499M	39.535
11/02/2025	0,86%	0,24	28,06	27,86	27,86	28,22	518M	36.269
10/02/2025	0,14%	0,04	27,82	27,88	27,80	28,10	305M	30.138
07/02/2025	-1,31%	-0,37	27,78	28,15	27,67	28,28	427M	30.938
06/02/2025	1,15%	0,32	28,15	27,83	27,58	28,19	390M	33.076
05/02/2025	0,22%	0,06	27,83	27,82	27,59	28,12	381M	29.177
04/02/2025	0,58%	0,16	27,77	27,58	27,47	28,08	450M	39.451
03/02/2025	-0,25%	-0,07	27,61	27,60	27,36	27,72	367M	38.035
31/01/2025	0,14%	0,04	27,68	27,74	27,66	28,00	546M	45.090
30/01/2025	0,73%	0,20	27,64	27,37	27,28	27,94	618M	43.933
29/01/2025	-0,33%	-0,09	27,44	27,60	27,35	27,75	319M	31.458
28/01/2025	-0,65%	-0,18	27,53	27,69	27,32	27,70	358M	31.785
27/01/2025	4,09%	1,09	27,71	26,57	26,55	27,71	595M	37.550
24/01/2025	-0,37%	-0,10	26,62	26,71	26,51	26,85	242M	25.349
23/01/2025	2,26%	0,59	26,72	26,24	26,24	27,07	806M	57.276
22/01/2025	1,83%	0,47	26,13	25,58	25,57	26,28	501M	55.383
21/01/2025	0,90%	0,23	25,66	25,45	25,45	25,75	274M	24.494
20/01/2025	0,32%	0,08	25,43	25,35	25,26	25,60	267M	21.395
17/01/2025	-0,12%	-0,03	25,35	25,44	25,19	25,49	336M	19.778
16/01/2025	0,44%	0,11	25,38	25,28	25,11	25,46	345M	39.466
15/01/2025	2,52%	0,62	25,27	24,91	24,75	25,37	492M	38.170
14/01/2025	1,82%	0,44	24,65	24,25	24,17	24,67	442M	25.067
13/01/2025	0,00%	0,00	24,21	24,21	24,16	24,43	241M	24.659
10/01/2025	-0,25%	-0,06	24,21	24,25	24,13	24,44	417M	29.136
09/01/2025	0,46%	0,11	24,27	24,16	23,99	24,27	200M	21.040
08/01/2025	-0,37%	-0,09	24,16	24,23	23,95	24,27	396M	31.571
07/01/2025	1,21%	0,29	24,25	24,14	24,02	24,38	381M	30.698
06/01/2025	0,93%	0,22	23,96	23,98	23,81	24,05	290M	27.085
03/01/2025	-0,75%	-0,18	23,74	23,92	23,68	24,06	327M	36.969
02/01/2025	-1,03%	-0,25	23,92	24,17	23,84	24,28	347M	40.818
30/12/2024	0,25%	0,06	24,17	24,10	24,09	24,33	655M	23.736
27/12/2024	-0,37%	-0,09	24,11	24,34	24,11	24,37	253M	24.130
26/12/2024	1,17%	0,28	24,20	23,95	23,93	24,40	368M	26.178
23/12/2024	-0,66%	-0,16	23,92	24,07	23,88	24,13	305M	31.457
20/12/2024	0,80%	0,19	24,08	23,92	23,87	24,14	1.180M	28.301
19/12/2024	0,63%	0,15	23,89	23,81	23,75	24,05	390M	34.160
18/12/2024	-2,78%	-0,68	23,74	24,40	23,73	24,40	706M	62.374
17/12/2024	1,08%	0,26	24,42	24,25	24,01	24,49	674M	69.398
16/12/2024	-1,43%	-0,35	24,16	24,52	24,13	24,60	390M	37.994
13/12/2024	-1,37%	-0,34	24,51	24,85	24,50	24,99	424M	40.289
12/12/2024	-2,01%	-0,51	24,85	25,05	24,59	25,09	492M	40.944
11/12/2024	2,13%	0,53	25,36	24,90	24,67	25,65	734M	43.429
10/12/2024	0,65%	0,16	24,83	24,78	24,52	24,92	378M	34.429
09/12/2024	-0,24%	-0,06	24,67	24,84	24,42	24,89	438M	37.978
06/12/2024	-2,94%	-0,75	24,73	25,25	24,50	25,35	832M	58.631
05/12/2024	1,23%	0,31	25,48	25,39	25,27	25,60	464M	26.707
04/12/2024	1,21%	0,30	25,17	24,89	24,80	25,33	488M	35.729
03/12/2024	1,22%	0,30	24,87	24,71	24,65	24,90	550M	38.549
02/12/2024	-0,81%	-0,20	24,57	24,80	24,46	24,92	529M	45.179
29/11/2024	1,18%	0,29	24,77	24,52	24,32	24,84	555M	44.041
28/11/2024	-2,93%	-0,74	24,48	25,19	24,41	25,21	667M	55.138
27/11/2024	-1,75%	-0,45	25,22	25,71	25,11	25,78	529M	35.872
26/11/2024	-0,31%	-0,08	25,67	25,36	25,21	25,78	563M	42.827
25/11/2024	0,59%	0,15	25,75	25,79	25,60	25,84	941M	40.459
22/11/2024	1,35%	0,34	25,60	25,46	25,22	25,60	348M	32.753
21/11/2024	-2,28%	-0,59	25,26	25,80	25,23	25,85	804M	62.019
19/11/2024	0,54%	0,14	25,85	25,77	25,64	25,95	757M	40.325
18/11/2024	1,34%	0,34	25,71	25,38	25,34	25,81	600M	52.196
14/11/2024	-2,24%	-0,58	25,37	25,78	24,79	25,79	2.039M	1.477
13/11/2024	0,00%	0,00	25,95	25,99	25,88	26,07	706M	42.186
12/11/2024	-0,23%	-0,06	25,95	26,01	25,80	26,09	399M	39.950
11/11/2024	0,08%	0,02	26,01	26,10	25,95	26,10	274M	27.935
08/11/2024	-0,76%	-0,20	25,99	26,10	25,90	26,13	413M	43.743
07/11/2024	-0,42%	-0,11	26,19	26,30	26,13	26,64	307M	30.693
06/11/2024	0,19%	0,05	26,30	26,10	25,94	26,37	326M	23.743
05/11/2024	0,04%	0,01	26,25	26,27	26,06	26,29	368M	26.852
04/11/2024	0,57%	0,15	26,24	26,27	26,15	26,42	320M	26.772
01/11/2024	-0,91%	-0,24	26,09	26,35	26,01	26,40	398M	37.772
31/10/2024	-0,15%	-0,04	26,33	26,33	26,23	26,46	294M	19.435
30/10/2024	0,76%	0,20	26,37	26,18	26,09	26,39	378M	27.792
29/10/2024	-0,57%	-0,15	26,17	26,37	26,15	26,45	353M	19.328
28/10/2024	-0,19%	-0,05	26,32	26,50	26,19	26,55	479M	23.688
25/10/2024	0,04%	0,01	26,37	26,36	26,25	26,50	206M	21.855
24/10/2024	0,11%	0,03	26,36	26,41	26,25	26,46	230M	18.930
23/10/2024	0,11%	0,03	26,33	26,30	26,16	26,44	318M	32.734
22/10/2024	-1,20%	-0,32	26,30	26,55	26,27	26,60	722M	42.283
21/10/2024	-0,26%	-0,07	26,62	26,69	26,54	26,96	672M	32.467
18/10/2024	-0,11%	-0,03	26,69	26,77	26,63	26,97	426M	32.096
17/10/2024	-0,15%	-0,04	26,72	26,68	26,50	26,83	332M	25.651
16/10/2024	1,10%	0,29	26,76	26,50	26,36	26,95	696M	38.406
15/10/2024	-0,19%	-0,05	26,47	26,67	26,42	26,74	382M	30.800
14/10/2024	0,72%	0,19	26,52	26,41	26,28	26,58	316M	25.214
11/10/2024	0,50%	0,13	26,33	26,28	26,17	26,46	320M	25.954
10/10/2024	-0,87%	-0,23	26,20	26,64	26,19	26,64	539M	40.672
09/10/2024	-2,04%	-0,55	26,43	26,80	26,35	26,91	519M	46.510
08/10/2024	-0,04%	-0,01	26,98	26,90	26,78	26,99	315M	28.915
07/10/2024	0,48%	0,13	26,99	27,05	26,83	27,12	258M	23.575
04/10/2024	-0,15%	-0,04	26,86	27,00	26,77	27,04	320M	23.238
03/10/2024	-0,92%	-0,25	26,90	27,11	26,75	27,12	513M	46.568
02/10/2024	0,26%	0,07	27,15	27,30	27,15	27,52	345M	36.483
01/10/2024	-0,37%	-0,10	27,08	27,10	26,88	27,25	521M	38.138
30/09/2024	-0,26%	-0,07	27,18	27,31	27,18	27,48	404M	21.402
27/09/2024	-0,84%	-0,23	27,25	27,48	27,20	27,62	406M	33.896
26/09/2024	0,66%	0,18	27,48	27,45	27,28	27,66	360M	31.820
25/09/2024	-0,29%	-0,08	27,30	27,50	27,21	27,56	379M	22.916
24/09/2024	-0,07%	-0,02	27,38	27,70	27,37	27,92	420M	29.007
23/09/2024	-0,36%	-0,10	27,40	27,50	27,27	27,55	339M	28.709
20/09/2024	-1,47%	-0,41	27,50	27,90	27,46	27,95	675M	42.631
19/09/2024	-1,20%	-0,34	27,91	28,36	27,91	28,44	420M	24.247
18/09/2024	-0,49%	-0,14	28,25	28,27	28,14	28,54	244M	21.796
17/09/2024	-0,63%	-0,18	28,39	28,57	28,25	28,61	226M	21.942
16/09/2024	0,53%	0,15	28,57	28,50	28,39	28,70	256M	21.357
13/09/2024	0,67%	0,19	28,42	28,30	28,25	28,63	263M	26.490
12/09/2024	-1,67%	-0,48	28,23	28,40	28,02	28,45	280M	25.707
11/09/2024	0,03%	0,01	28,71	28,90	28,67	28,98	288M	28.004
10/09/2024	-1,48%	-0,43	28,70	29,08	28,53	29,14	509M	31.567
09/09/2024	1,25%	0,36	29,13	28,86	28,71	29,13	418M	20.698
06/09/2024	-1,64%	-0,48	28,77	29,24	28,76	29,29	279M	22.027
05/09/2024	0,90%	0,26	29,25	29,06	28,90	29,27	246M	20.960
04/09/2024	1,08%	0,31	28,99	28,75	28,72	29,19	450M	32.573
03/09/2024	0,91%	0,26	28,68	28,44	28,38	28,77	413M	33.626
02/09/2024	1,07%	0,30	28,42	28,38	28,15	28,54	338M	29.686
30/08/2024	-0,64%	-0,18	28,12	28,20	27,98	28,27	895M	33.803
29/08/2024	0,43%	0,12	28,30	28,10	28,02	28,56	388M	30.089
28/08/2024	0,61%	0,17	28,18	28,00	27,89	28,20	264M	24.474
27/08/2024	-1,13%	-0,32	28,01	28,38	28,01	28,38	233M	21.553
26/08/2024	0,39%	0,11	28,33	28,22	28,10	28,45	265M	18.791
23/08/2024	0,75%	0,21	28,22	28,15	28,14	28,49	341M	22.160
22/08/2024	-3,84%	-1,12	28,01	28,61	27,87	28,61	450M	34.116
21/08/2024	-0,44%	-0,13	29,13	29,31	29,07	29,34	640M	31.735
20/08/2024	0,45%	0,13	29,26	29,17	29,05	29,30	472M	38.549
19/08/2024	2,68%	0,76	29,13	28,40	28,31	29,17	579M	44.803
16/08/2024	0,78%	0,22	28,37	28,30	28,25	28,58	531M	35.260
15/08/2024	0,79%	0,22	28,15	27,99	27,93	28,44	328M	33.031
14/08/2024	1,67%	0,46	27,93	27,47	27,40	28,15	541M	55.058
13/08/2024	1,29%	0,35	27,47	27,20	27,13	27,53	355M	37.516
12/08/2024	2,15%	0,57	27,12	26,62	26,55	27,12	420M	50.323
09/08/2024	1,37%	0,36	26,55	26,30	26,25	26,63	345M	34.906
08/08/2024	-0,42%	-0,11	26,19	26,16	25,39	26,37	881M	78.635
07/08/2024	-1,31%	-0,35	26,30	26,85	26,19	26,95	500M	49.264
06/08/2024	1,72%	0,45	26,65	26,40	26,34	26,81	395M	34.699
05/08/2024	0,15%	0,04	26,20	26,00	25,60	26,33	530M	36.414
02/08/2024	-	-	26,16	26,50	26,06	26,59	535M	30.205

Date,Open,High,Low,Close,Volume
04-Mar-26,26.01,26.47,25.75,25.94,379395781
03-Mar-26,26.18,26.29,25.38,25.77,1602021571
02-Mar-26,26.31,26.98,26.10,26.95,639827072
27-Feb-26,27.09,27.25,26.87,26.95,551944074
26-Feb-26,27.52,27.73,26.98,27.28,675701251
25-Feb-26,27.31,27.81,27.28,27.58,815359977
24-Feb-26,26.77,27.38,26.66,27.12,724387946
23-Feb-26,26.99,27.33,26.67,26.83,1961316943
20-Feb-26,26.36,27.15,26.16,26.99,1082868519
19-Feb-26,25.73,26.59,25.56,26.46,864703452
18-Feb-26,25.41,25.82,25.35,25.82,993674769
13-Feb-26,25.50,25.59,24.53,25.43,1537505589
12-Feb-26,26.08,26.89,24.53,26.03,2859643693
11-Feb-26,25.04,25.22,24.74,24.91,705808437
10-Feb-26,24.82,25.42,24.68,24.80,674063141
09-Feb-26,24.34,24.94,24.24,24.82,440411292
06-Feb-26,24.44,24.55,23.81,24.33,870049334
05-Feb-26,25.10,25.25,24.19,24.44,954370212
04-Feb-26,25.32,25.42,24.87,25.10,662124130
03-Feb-26,25.48,26.09,25.47,25.69,906991427
02-Feb-26,25.15,25.45,25.14,25.30,468453608
30-Jan-26,25.32,25.64,24.76,25.22,817048561
29-Jan-26,25.50,25.90,25.04,25.50,1288309693
28-Jan-26,24.75,25.53,24.72,25.40,943748903
27-Jan-26,24.63,25.08,24.57,24.69,876057875
26-Jan-26,24.40,24.66,23.89,24.40,1030886756
23-Jan-26,23.45,24.59,23.43,24.28,1689458680
22-Jan-26,22.50,23.49,22.45,23.45,1099954656
21-Jan-26,21.69,22.56,21.63,22.40,1157573002
20-Jan-26,21.28,21.60,21.12,21.54,442230329
19-Jan-26,21.36,21.49,21.25,21.31,232921153
16-Jan-26,21.46,21.54,21.25,21.37,1179489121
15-Jan-26,21.50,21.66,21.34,21.46,432815400
14-Jan-26,21.30,21.50,21.15,21.50,445546280
13-Jan-26,21.78,21.82,21.05,21.20,844666758
12-Jan-26,21.85,22.01,21.59,21.87,345764850
09-Jan-26,21.82,21.90,21.68,21.86,442278132
08-Jan-26,21.70,21.89,21.63,21.82,513043789
07-Jan-26,22.08,22.08,21.64,21.70,600785889
06-Jan-26,21.92,22.16,21.92,22.12,635650779
05-Jan-26,21.68,21.96,21.58,21.88,233156665
02-Jan-26,22.05,22.20,21.63,21.68,350173000
30-Dec-25,21.77,22.13,21.77,21.92,288359163
29-Dec-25,21.75,21.88,21.60,21.72,216691784
26-Dec-25,21.50,21.89,21.45,21.85,211524115
23-Dec-25,21.34,21.75,21.31,21.75,323696559
22-Dec-25,21.44,21.55,21.22,21.30,383210264
19-Dec-25,21.59,21.65,21.41,21.44,894794153
18-Dec-25,21.49,21.81,21.47,21.59,367975610
17-Dec-25,21.73,21.74,21.28,21.55,561861746
16-Dec-25,21.94,22.14,21.61,21.71,497095888
15-Dec-25,21.91,22.04,21.80,22.01,398124071
12-Dec-25,21.68,21.99,21.64,21.70,492887068
11-Dec-25,21.48,21.82,21.43,21.57,370935479
10-Dec-25,21.50,21.70,21.32,21.60,303086023
09-Dec-25,21.47,21.72,21.12,21.49,444604004
08-Dec-25,21.63,21.77,21.42,21.60,590459413
05-Dec-25,22.75,22.90,21.16,21.16,1124766174
04-Dec-25,22.41,22.90,22.41,22.77,604774158
03-Dec-25,22.59,22.70,22.25,22.38,468195535
02-Dec-25,22.29,22.60,22.21,22.56,481308093
01-Dec-25,22.51,22.53,22.12,22.26,344805701
28-Nov-25,22.19,22.69,22.17,22.47,428222288
27-Nov-25,22.28,22.33,22.04,22.16,190630730
26-Nov-25,21.97,22.37,21.96,22.22,350315674
25-Nov-25,21.90,22.12,21.85,21.97,431816160
24-Nov-25,21.95,22.20,21.84,21.84,508122364
21-Nov-25,21.58,22.00,21.43,22.00,697941134
19-Nov-25,21.87,21.92,21.55,21.58,461419867
18-Nov-25,22.30,22.39,21.88,21.88,565620111
17-Nov-25,22.44,22.62,22.28,22.50,421469955
14-Nov-25,22.35,23.08,22.11,22.44,817344818
13-Nov-25,21.30,22.70,21.29,22.50,1475046100
12-Nov-25,23.47,23.52,22.55,22.80,1135479530
11-Nov-25,22.85,23.59,22.85,23.47,731089893
10-Nov-25,22.91,22.99,22.60,22.78,430381820
07-Nov-25,22.82,22.92,22.57,22.89,370367323
06-Nov-25,22.61,22.90,22.52,22.86,530361395
05-Nov-25,22.27,22.70,22.21,22.61,476525976
04-Nov-25,21.97,22.38,21.96,22.27,408721824
03-Nov-25,21.99,22.14,21.71,22.08,506287023
31-Oct-25,21.76,22.18,21.75,21.90,690850317
30-Oct-25,21.02,21.84,20.99,21.63,599414501
29-Oct-25,21.04,21.45,21.04,21.22,364245596
28-Oct-25,20.84,21.08,20.80,20.96,366688616
27-Oct-25,20.72,20.88,20.57,20.85,438881795
24-Oct-25,20.73,20.95,20.47,20.52,476297989
23-Oct-25,20.74,20.85,20.55,20.65,236016866
22-Oct-25,20.59,20.71,20.48,20.69,280023758
21-Oct-25,20.76,20.76,20.37,20.54,527906823
20-Oct-25,20.71,20.91,20.51,20.77,391588304
17-Oct-25,20.37,20.90,20.16,20.90,1415114188
16-Oct-25,20.29,20.61,20.02,20.37,516638199
15-Oct-25,20.70,20.70,20.23,20.32,1213007722
14-Oct-25,20.80,21.16,20.67,20.70,414975076
13-Oct-25,20.76,20.97,20.73,20.88,299863414
10-Oct-25,21.25,21.28,20.61,20.61,650848347
09-Oct-25,21.23,21.34,21.01,21.19,254815879
08-Oct-25,21.19,21.36,21.07,21.12,322553277
07-Oct-25,21.31,21.35,21.07,21.21,392008301
06-Oct-25,21.64,21.66,21.33,21.41,363356969
03-Oct-25,21.84,21.98,21.50,21.58,356339153
02-Oct-25,21.89,22.30,21.62,21.76,656662567
01-Oct-25,22.10,22.19,21.31,21.93,726271574
30-Sep-25,22.13,22.32,21.95,22.09,585325992
29-Sep-25,22.34,22.46,22.00,22.12,397625438
26-Sep-25,21.81,22.18,21.80,22.11,335524364
25-Sep-25,22.17,22.17,21.73,21.79,630714738
24-Sep-25,22.15,22.73,22.08,22.11,648646874
23-Sep-25,21.64,22.15,21.52,22.13,1854697457
22-Sep-25,21.60,21.86,21.35,21.51,633846497
19-Sep-25,22.10,22.20,21.62,21.62,1089943385
18-Sep-25,22.05,22.59,22.03,22.10,801407122
17-Sep-25,21.96,22.20,21.67,21.87,855506154
16-Sep-25,21.95,22.14,21.82,21.94,520518576
15-Sep-25,22.32,22.40,21.82,21.82,809355946
12-Sep-25,22.04,22.38,21.89,22.31,875057175
11-Sep-25,22.09,22.55,22.04,22.22,924095421
10-Sep-25,21.30,22.27,21.30,22.05,1521032577
09-Sep-25,21.10,21.44,20.93,21.40,769516041
08-Sep-25,21.14,21.28,20.66,20.95,871603830
05-Sep-25,20.81,21.44,20.77,21.15,856526167
04-Sep-25,20.30,20.55,20.04,20.42,614152894
03-Sep-25,20.41,20.55,20.08,20.28,553043638
02-Sep-25,20.14,20.67,20.08,20.42,943269034
01-Sep-25,21.40,21.53,20.96,21.09,361520011
29-Aug-25,21.12,21.40,21.07,21.39,663909335
28-Aug-25,20.86,21.31,20.83,21.05,631314315
27-Aug-25,19.98,20.70,19.93,20.63,879486081
26-Aug-25,20.06,20.42,19.93,20.38,722226207
25-Aug-25,20.49,20.57,20.05,20.05,486575813
22-Aug-25,19.69,20.70,19.62,20.50,779071324
21-Aug-25,19.67,19.80,19.46,19.69,684354717
20-Aug-25,19.77,20.03,19.53,19.86,760950891
19-Aug-25,20.80,20.93,19.69,19.80,1182089019
18-Aug-25,20.57,21.18,20.15,21.07,1234019152
15-Aug-25,19.03,20.80,19.02,20.65,2633359074
14-Aug-25,19.16,19.96,19.07,19.85,1386570534
13-Aug-25,19.28,19.59,19.24,19.28,653964706
12-Aug-25,19.26,19.53,19.21,19.24,514892658
11-Aug-25,18.93,19.15,18.76,19.10,414581803
08-Aug-25,18.95,19.23,18.81,18.93,734655442
07-Aug-25,18.82,19.04,18.66,18.91,568289981
06-Aug-25,18.82,18.96,18.70,18.70,641604957
05-Aug-25,18.78,18.91,18.58,18.62,715061109
04-Aug-25,18.54,19.02,18.46,18.72,1030375185
01-Aug-25,19.90,20.00,18.12,18.35,1714707701
31-Jul-25,19.83,19.83,19.60,19.70,731902058
30-Jul-25,19.91,20.10,19.62,19.90,1585900038
29-Jul-25,20.03,20.06,19.88,19.95,744236807
28-Jul-25,20.26,20.36,19.94,19.94,501498609
25-Jul-25,20.19,20.47,20.13,20.24,788419677
24-Jul-25,20.19,20.23,19.90,20.07,897895214
23-Jul-25,19.95,20.42,19.87,20.21,725768810
22-Jul-25,19.99,20.18,19.87,19.89,493591244
21-Jul-25,20.36,20.41,19.86,19.86,848769824
18-Jul-25,20.60,20.82,20.20,20.26,868187560
17-Jul-25,20.84,20.90,20.58,20.74,594167201
16-Jul-25,20.99,20.99,20.17,20.88,1134076125
15-Jul-25,20.75,21.06,20.71,20.90,648252671
14-Jul-25,21.12,21.13,20.62,20.68,590672245
11-Jul-25,21.18,21.20,20.82,21.14,545463343
10-Jul-25,21.20,21.53,21.16,21.21,587684183
09-Jul-25,22.01,22.05,21.39,21.45,653085937
08-Jul-25,22.06,22.26,22.00,22.00,430325154
07-Jul-25,22.44,22.48,21.99,22.06,412021967
04-Jul-25,22.27,22.54,22.17,22.43,336102212
03-Jul-25,22.03,22.51,21.94,22.30,609134837
02-Jul-25,21.91,22.07,21.58,21.99,497902298
01-Jul-25,22.21,22.51,21.90,21.91,719044686
27-Jun-25,21.57,21.77,21.41,21.73,608664172
26-Jun-25,21.29,21.60,21.23,21.60,729990181
25-Jun-25,21.36,21.37,21.10,21.26,439105980
24-Jun-25,21.23,21.67,21.07,21.44,422944063
23-Jun-25,21.35,21.37,21.02,21.09,658680945
20-Jun-25,21.80,21.81,21.35,21.35,706866963
18-Jun-25,21.93,21.99,21.71,21.81,650777571
17-Jun-25,22.02,22.07,21.71,21.90,729199456
16-Jun-25,21.78,22.17,21.70,21.98,773404090
13-Jun-25,21.38,21.65,21.24,21.59,709147374
12-Jun-25,21.39,21.50,21.04,21.42,612173969
11-Jun-25,21.50,21.83,21.40,21.40,694461866
10-Jun-25,21.88,21.91,21.30,21.54,929355040
09-Jun-25,21.71,22.00,21.47,21.73,1037866974
06-Jun-25,22.35,22.35,21.70,21.71,1238302774
05-Jun-25,22.40,22.53,22.24,22.24,902496044
04-Jun-25,23.06,23.13,22.35,22.35,867333682
03-Jun-25,22.97,23.08,22.78,22.98,477903083
02-Jun-25,23.52,23.60,23.16,23.28,845406998
30-May-25,23.75,23.83,23.35,23.42,1248972622
29-May-25,24.03,24.07,23.64,23.70,1034837164
28-May-25,24.60,24.65,24.07,24.08,771352978
27-May-25,24.92,25.21,24.55,24.57,755445964
26-May-25,24.51,24.74,24.50,24.67,285548902
23-May-25,25.07,25.09,24.42,24.42,885158365
22-May-25,25.20,25.42,25.05,25.05,1553404020
21-May-25,25.58,25.66,25.17,25.26,862158380
20-May-25,25.09,25.67,25.09,25.50,715457788
19-May-25,25.65,25.70,25.01,25.04,1524801953
16-May-25,25.55,26.00,25.02,25.67,3906201252
15-May-25,29.76,29.91,29.17,29.40,1195188568
14-May-25,29.62,29.92,29.53,29.76,585768309
13-May-25,29.11,29.71,29.07,29.66,599064763
12-May-25,29.52,29.68,28.87,29.07,599390125
09-May-25,29.48,30.00,29.46,29.53,588208289
08-May-25,29.50,30.04,29.41,29.41,876172128
07-May-25,28.96,29.35,28.84,29.31,917775998
06-May-25,29.12,29.20,28.80,28.90,581867918
05-May-25,29.16,29.45,29.01,29.12,567514126
02-May-25,28.90,29.05,28.73,28.90,356392988
30-Apr-25,28.41,28.93,28.36,28.93,458281587
29-Apr-25,28.37,28.72,28.23,28.50,452967214
28-Apr-25,28.01,28.41,27.85,28.35,399081073
25-Apr-25,27.70,28.12,27.52,28.01,499542483
24-Apr-25,28.04,28.06,27.04,27.70,1019042517
23-Apr-25,27.99,28.22,27.86,28.04,387667928
22-Apr-25,27.40,27.92,27.35,27.78,393719660
17-Apr-25,27.68,27.78,27.30,27.43,475308482
16-Apr-25,27.78,27.89,27.38,27.65,600561632
15-Apr-25,28.03,28.12,27.70,27.77,710106549
14-Apr-25,27.97,28.21,27.87,28.07,375259575
11-Apr-25,27.73,27.90,27.42,27.80,410202388
10-Apr-25,27.71,27.72,27.14,27.56,510727108
09-Apr-25,27.50,28.10,27.09,27.75,793720714
08-Apr-25,28.03,28.21,27.40,27.63,606422843
07-Apr-25,27.88,28.27,27.36,27.68,618819137
04-Apr-25,28.20,28.33,27.78,27.98,436605738
03-Apr-25,28.26,28.69,28.22,28.51,422085133
02-Apr-25,28.40,28.55,28.12,28.35,256985019
01-Apr-25,28.17,28.58,28.01,28.33,402999715
31-Mar-25,28.50,28.51,27.95,28.19,497113701
28-Mar-25,28.69,28.98,28.53,28.64,356794854
27-Mar-25,28.82,28.85,28.48,28.69,412782658
26-Mar-25,28.50,28.87,28.37,28.81,342786652
25-Mar-25,28.36,28.75,28.35,28.47,436723221
24-Mar-25,28.44,28.44,28.09,28.36,381306305
21-Mar-25,28.35,28.48,28.07,28.37,1895540007
20-Mar-25,28.36,28.48,28.11,28.25,395918640
19-Mar-25,28.51,28.74,28.39,28.39,540186769
18-Mar-25,28.46,28.65,28.36,28.50,479109415
17-Mar-25,27.87,28.56,27.84,28.46,562315932
14-Mar-25,27.53,28.09,27.53,27.88,637795432
13-Mar-25,27.05,27.62,26.74,27.49,501089210
12-Mar-25,27.10,27.20,26.95,27.05,407903172
11-Mar-25,28.00,28.07,27.51,27.72,556524563
10-Mar-25,27.96,28.00,27.64,27.97,402431548
07-Mar-25,27.63,28.25,27.50,28.06,471155401
06-Mar-25,27.92,27.95,27.48,27.73,493353836
05-Mar-25,27.31,27.94,27.25,27.77,500849278
28-Feb-25,27.95,28.02,27.20,27.31,775662926
27-Feb-25,28.03,28.27,27.87,27.96,870142615
26-Feb-25,28.48,28.50,27.93,28.07,631306613
25-Feb-25,27.82,28.33,27.82,28.23,476335219
24-Feb-25,28.00,28.22,27.63,27.81,781160809
21-Feb-25,28.00,28.05,27.64,27.98,562130014
20-Feb-25,28.10,28.31,27.79,28.00,2495354485
19-Feb-25,29.28,29.29,28.66,28.86,658882534
18-Feb-25,29.02,29.63,29.00,29.45,804265034
17-Feb-25,28.74,29.50,28.71,29.16,617706268
14-Feb-25,27.56,28.98,27.56,28.75,1001718915
13-Feb-25,27.59,27.59,27.28,27.45,520232422
12-Feb-25,27.65,27.98,27.50,27.60,498780103
11-Feb-25,27.86,28.22,27.86,28.06,517877838
10-Feb-25,27.88,28.10,27.80,27.82,305129129
07-Feb-25,28.15,28.28,27.67,27.78,426583042
06-Feb-25,27.83,28.19,27.58,28.15,390339702
05-Feb-25,27.82,28.12,27.59,27.83,380873430
04-Feb-25,27.58,28.08,27.47,27.77,449750857
03-Feb-25,27.60,27.72,27.36,27.61,366935153
31-Jan-25,27.74,28.00,27.66,27.68,546469805
30-Jan-25,27.37,27.94,27.28,27.64,618049354
29-Jan-25,27.60,27.75,27.35,27.44,318509466
28-Jan-25,27.69,27.70,27.32,27.53,357887926
27-Jan-25,26.57,27.71,26.55,27.71,594862538
24-Jan-25,26.71,26.85,26.51,26.62,242040375
23-Jan-25,26.24,27.07,26.24,26.72,805773917
22-Jan-25,25.58,26.28,25.57,26.13,500634263
21-Jan-25,25.45,25.75,25.45,25.66,273625158
20-Jan-25,25.35,25.60,25.26,25.43,267198501
17-Jan-25,25.44,25.49,25.19,25.35,336060652
16-Jan-25,25.28,25.46,25.11,25.38,344538024
15-Jan-25,24.91,25.37,24.75,25.27,492146052
14-Jan-25,24.25,24.67,24.17,24.65,441829144
13-Jan-25,24.21,24.43,24.16,24.21,241334335
10-Jan-25,24.25,24.44,24.13,24.21,416886561
09-Jan-25,24.16,24.27,23.99,24.27,200138870
08-Jan-25,24.23,24.27,23.95,24.16,396059352
07-Jan-25,24.14,24.38,24.02,24.25,381183377
06-Jan-25,23.98,24.05,23.81,23.96,290023868
03-Jan-25,23.92,24.06,23.68,23.74,327438642
02-Jan-25,24.17,24.28,23.84,23.92,346988222
30-Dec-24,24.10,24.33,24.09,24.17,655461213
27-Dec-24,24.34,24.37,24.11,24.11,253260202
26-Dec-24,23.95,24.40,23.93,24.20,368483839
23-Dec-24,24.07,24.13,23.88,23.92,304615561
20-Dec-24,23.92,24.14,23.87,24.08,1180358259
19-Dec-24,23.81,24.05,23.75,23.89,389728182
18-Dec-24,24.40,24.40,23.73,23.74,705669785
17-Dec-24,24.25,24.49,24.01,24.42,674045229
16-Dec-24,24.52,24.60,24.13,24.16,390446240
13-Dec-24,24.85,24.99,24.50,24.51,423922088
12-Dec-24,25.05,25.09,24.59,24.85,491640773
11-Dec-24,24.90,25.65,24.67,25.36,733584308
10-Dec-24,24.78,24.92,24.52,24.83,378172126
09-Dec-24,24.84,24.89,24.42,24.67,437671370
06-Dec-24,25.25,25.35,24.50,24.73,832273060
05-Dec-24,25.39,25.60,25.27,25.48,464190907
04-Dec-24,24.89,25.33,24.80,25.17,487773874
03-Dec-24,24.71,24.90,24.65,24.87,550431722
02-Dec-24,24.80,24.92,24.46,24.57,529034126
29-Nov-24,24.52,24.84,24.32,24.77,554621120
28-Nov-24,25.19,25.21,24.41,24.48,666945096
27-Nov-24,25.71,25.78,25.11,25.22,529258998
26-Nov-24,25.36,25.78,25.21,25.67,562716341
25-Nov-24,25.79,25.84,25.60,25.75,940898155
22-Nov-24,25.46,25.60,25.22,25.60,348135398
21-Nov-24,25.80,25.85,25.23,25.26,804143378
19-Nov-24,25.77,25.95,25.64,25.85,757105868
18-Nov-24,25.38,25.81,25.34,25.71,599552434
14-Nov-24,25.78,25.79,24.79,25.37,2038783871
13-Nov-24,25.99,26.07,25.88,25.95,706108340
12-Nov-24,26.01,26.09,25.80,25.95,398717874
11-Nov-24,26.10,26.10,25.95,26.01,273602120
08-Nov-24,26.10,26.13,25.90,25.99,412503766
07-Nov-24,26.30,26.64,26.13,26.19,306996388
06-Nov-24,26.10,26.37,25.94,26.30,326422523
05-Nov-24,26.27,26.29,26.06,26.25,368001606
04-Nov-24,26.27,26.42,26.15,26.24,319633348
01-Nov-24,26.35,26.40,26.01,26.09,397677986
31-Oct-24,26.33,26.46,26.23,26.33,293845942
30-Oct-24,26.18,26.39,26.09,26.37,378448999
29-Oct-24,26.37,26.45,26.15,26.17,352848828
28-Oct-24,26.50,26.55,26.19,26.32,478749837
25-Oct-24,26.36,26.50,26.25,26.37,205631343
24-Oct-24,26.41,26.46,26.25,26.36,230245373
23-Oct-24,26.30,26.44,26.16,26.33,318486847
22-Oct-24,26.55,26.60,26.27,26.30,721864836
21-Oct-24,26.69,26.96,26.54,26.62,671958297
18-Oct-24,26.77,26.97,26.63,26.69,425560646
17-Oct-24,26.68,26.83,26.50,26.72,331634435
16-Oct-24,26.50,26.95,26.36,26.76,695999307
15-Oct-24,26.67,26.74,26.42,26.47,381957684
14-Oct-24,26.41,26.58,26.28,26.52,316310461
11-Oct-24,26.28,26.46,26.17,26.33,320415758
10-Oct-24,26.64,26.64,26.19,26.20,538744765
09-Oct-24,26.80,26.91,26.35,26.43,518653598
08-Oct-24,26.90,26.99,26.78,26.98,315491791
07-Oct-24,27.05,27.12,26.83,26.99,258278151
04-Oct-24,27.00,27.04,26.77,26.86,320028988
03-Oct-24,27.11,27.12,26.75,26.90,513357081
02-Oct-24,27.30,27.52,27.15,27.15,345456002
01-Oct-24,27.10,27.25,26.88,27.08,521428097
30-Sep-24,27.31,27.48,27.18,27.18,403616628
27-Sep-24,27.48,27.62,27.20,27.25,406234888
26-Sep-24,27.45,27.66,27.28,27.48,360472638
25-Sep-24,27.50,27.56,27.21,27.30,378792577
24-Sep-24,27.70,27.92,27.37,27.38,420276327
23-Sep-24,27.50,27.55,27.27,27.40,338647226
20-Sep-24,27.90,27.95,27.46,27.50,674870467
19-Sep-24,28.36,28.44,27.91,27.91,419878128
18-Sep-24,28.27,28.54,28.14,28.25,243763436
17-Sep-24,28.57,28.61,28.25,28.39,226425083
16-Sep-24,28.50,28.70,28.39,28.57,255809009
13-Sep-24,28.30,28.63,28.25,28.42,262714856
12-Sep-24,28.40,28.45,28.02,28.23,279734568
11-Sep-24,28.90,28.98,28.67,28.71,287725357
10-Sep-24,29.08,29.14,28.53,28.70,508824469
09-Sep-24,28.86,29.13,28.71,29.13,418338644
06-Sep-24,29.24,29.29,28.76,28.77,279134848
05-Sep-24,29.06,29.27,28.90,29.25,245654923
04-Sep-24,28.75,29.19,28.72,28.99,450296332
03-Sep-24,28.44,28.77,28.38,28.68,413362655
02-Sep-24,28.38,28.54,28.15,28.42,337844933
30-Aug-24,28.20,28.27,27.98,28.12,894663745
29-Aug-24,28.10,28.56,28.02,28.30,388093666
28-Aug-24,28.00,28.20,27.89,28.18,264475988
27-Aug-24,28.38,28.38,28.01,28.01,233067262
26-Aug-24,28.22,28.45,28.10,28.33,265118976
23-Aug-24,28.15,28.49,28.14,28.22,341487950
22-Aug-24,28.61,28.61,27.87,28.01,450415284
21-Aug-24,29.31,29.34,29.07,29.13,639633194
20-Aug-24,29.17,29.30,29.05,29.26,471957861
19-Aug-24,28.40,29.17,28.31,29.13,578820239
16-Aug-24,28.30,28.58,28.25,28.37,530626480
15-Aug-24,27.99,28.44,27.93,28.15,328070636
14-Aug-24,27.47,28.15,27.40,27.93,541127278
13-Aug-24,27.20,27.53,27.13,27.47,355446578
12-Aug-24,26.62,27.12,26.55,27.12,419564398
09-Aug-24,26.30,26.63,26.25,26.55,344568034
08-Aug-24,26.16,26.37,25.39,26.19,881476952
07-Aug-24,26.85,26.95,26.19,26.30,499882479
06-Aug-24,26.40,26.81,26.34,26.65,394690606
05-Aug-24,26.00,26.33,25.60,26.20,529689479
02-Aug-24,26.50,26.59,26.06,26.16,535097619

*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: BBAS3