Cotação atual, histórico e gráfico do papel: BBDC4

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 BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2026	1,70%	0,30	17,92	17,68	17,48	18,10	980M	27.027
25/06/2026	-0,17%	-0,03	17,62	17,79	17,54	18,07	924M	19.809
24/06/2026	-1,07%	-0,19	17,65	17,76	17,61	18,00	1.346M	24.023
23/06/2026	0,90%	0,16	17,84	17,49	17,47	17,93	392M	13.021
22/06/2026	1,20%	0,21	17,68	17,51	17,51	17,82	385M	18.791
19/06/2026	0,00%	0,00	17,47	17,52	17,40	17,59	355M	22.422
18/06/2026	-0,46%	-0,08	17,47	17,62	17,39	17,82	442M	15.921
17/06/2026	-0,62%	-0,11	17,55	17,75	17,50	17,98	536M	27.926
16/06/2026	0,06%	0,01	17,66	17,54	17,47	17,69	346M	22.254
15/06/2026	-0,84%	-0,15	17,65	18,07	17,54	18,27	324M	19.425
12/06/2026	0,68%	0,12	17,80	17,51	17,48	17,99	393M	21.764
11/06/2026	2,43%	0,42	17,68	17,22	17,17	17,75	545M	25.638
10/06/2026	-0,98%	-0,17	17,26	17,35	17,16	17,41	342M	16.406
09/06/2026	1,34%	0,23	17,43	17,33	17,25	17,62	466M	19.546
08/06/2026	-1,55%	-0,27	17,20	17,40	17,18	17,51	314M	21.200
05/06/2026	0,58%	0,10	17,47	17,41	17,32	17,57	422M	26.633
03/06/2026	-2,14%	-0,38	17,37	17,51	17,31	17,62	533M	32.397
02/06/2026	1,43%	0,25	17,75	17,60	17,57	17,90	382M	21.184
01/06/2026	-1,13%	-0,20	17,50	17,79	17,47	17,81	482M	23.750
29/05/2026	-1,12%	-0,20	17,70	17,94	17,70	17,95	1.054M	25.469
28/05/2026	-0,56%	-0,10	17,90	18,09	17,82	18,22	559M	24.636
27/05/2026	0,90%	0,16	18,00	18,10	17,92	18,20	433M	24.224
26/05/2026	-1,27%	-0,23	17,84	17,88	17,69	18,03	469M	28.652
25/05/2026	2,55%	0,45	18,07	17,76	17,74	18,07	237M	21.180
22/05/2026	-1,56%	-0,28	17,62	17,80	17,60	17,93	355M	19.654
21/05/2026	0,22%	0,04	17,90	17,71	17,64	18,09	364M	17.660
20/05/2026	2,70%	0,47	17,86	17,51	17,51	18,02	730M	30.192
19/05/2026	-1,53%	-0,27	17,39	17,48	17,26	17,66	650M	31.889
18/05/2026	-0,17%	-0,03	17,66	17,69	17,49	17,81	309M	15.350
15/05/2026	-0,84%	-0,15	17,69	17,53	17,47	17,74	617M	29.832
14/05/2026	1,08%	0,19	17,84	17,80	17,78	18,06	511M	32.028
13/05/2026	-1,73%	-0,31	17,65	17,92	17,64	18,26	971M	40.287
12/05/2026	-0,72%	-0,13	17,96	18,06	17,93	18,20	523M	31.115
11/05/2026	-2,69%	-0,50	18,09	18,46	18,04	18,54	613M	42.499
08/05/2026	0,38%	0,07	18,59	18,62	18,50	18,83	689M	33.620
07/05/2026	-3,89%	-0,75	18,52	18,90	18,42	18,90	993M	43.585
06/05/2026	0,42%	0,08	19,27	19,47	19,13	19,64	599M	31.627
05/05/2026	1,48%	0,28	19,19	18,98	18,89	19,21	451M	25.838
04/05/2026	-2,12%	-0,41	18,91	19,31	18,80	19,38	523M	31.632
30/04/2026	1,10%	0,21	19,32	19,24	19,21	19,48	464M	19.468
29/04/2026	-2,35%	-0,46	19,11	19,50	19,01	19,51	649M	27.991
28/04/2026	-0,81%	-0,16	19,57	19,43	19,35	19,65	509M	27.068
27/04/2026	-0,95%	-0,19	19,73	19,93	19,71	20,04	354M	21.380
24/04/2026	-0,25%	-0,05	19,92	20,04	19,83	20,14	426M	26.348
23/04/2026	-2,16%	-0,44	19,97	20,40	19,93	20,55	386M	27.163
22/04/2026	-2,95%	-0,62	20,41	20,79	20,35	20,89	722M	50.101
20/04/2026	-1,08%	-0,23	21,03	21,19	20,96	21,27	431M	25.188
17/04/2026	1,97%	0,41	21,26	21,30	21,13	21,59	1.049M	50.005
16/04/2026	0,24%	0,05	20,85	20,98	20,83	21,19	743M	30.195
15/04/2026	0,10%	0,02	20,80	20,66	20,61	20,98	776M	41.856
14/04/2026	0,92%	0,19	20,78	20,71	20,68	20,97	684M	42.332
13/04/2026	0,73%	0,15	20,59	20,23	20,12	20,71	710M	31.394
10/04/2026	0,74%	0,15	20,44	20,48	20,34	20,64	691M	30.629
09/04/2026	0,59%	0,12	20,29	20,20	19,99	20,37	665M	38.632
08/04/2026	5,00%	0,96	20,17	20,55	19,83	20,55	1.360M	87.551
07/04/2026	-0,62%	-0,12	19,21	18,93	18,77	19,21	473M	23.849
06/04/2026	1,10%	0,21	19,33	19,18	19,14	19,38	540M	21.834
02/04/2026	-1,60%	-0,31	19,12	18,84	18,81	19,38	560M	32.519
01/04/2026	1,36%	0,26	19,43	19,20	19,18	19,63	951M	38.977
31/03/2026	3,79%	0,70	19,17	18,80	18,63	19,24	785M	40.537
30/03/2026	-0,27%	-0,05	18,47	18,77	18,38	18,79	601M	42.527
27/03/2026	-1,59%	-0,30	18,52	18,71	18,44	18,81	386M	24.019
26/03/2026	-2,39%	-0,46	18,82	19,04	18,80	19,20	963M	27.534
25/03/2026	1,80%	0,34	19,28	19,30	19,15	19,46	568M	37.603
24/03/2026	-0,32%	-0,06	18,94	18,84	18,62	18,94	433M	22.195
23/03/2026	3,66%	0,67	19,00	18,75	18,75	19,28	589M	31.928
20/03/2026	-1,66%	-0,31	18,33	18,64	18,12	18,71	984M	28.032
19/03/2026	0,05%	0,01	18,64	18,26	18,07	18,74	617M	30.566
18/03/2026	-1,17%	-0,22	18,63	18,72	18,60	18,93	494M	30.820
17/03/2026	-0,79%	-0,15	18,85	18,91	18,68	19,20	454M	34.031
16/03/2026	0,05%	0,01	19,00	19,34	19,00	19,48	664M	24.320
13/03/2026	-2,06%	-0,40	18,99	19,48	18,87	19,65	644M	34.043
12/03/2026	-2,76%	-0,55	19,39	19,56	19,16	19,59	884M	43.913
11/03/2026	-0,45%	-0,09	19,94	19,81	19,74	20,27	479M	28.518
10/03/2026	2,46%	0,48	20,03	19,80	19,68	20,25	658M	31.972
09/03/2026	0,00%	0,00	19,55	19,32	19,11	19,74	752M	42.385
06/03/2026	-1,41%	-0,28	19,55	19,71	19,34	19,83	726M	43.342
05/03/2026	-3,22%	-0,66	19,83	20,37	19,80	20,39	933M	49.313
04/03/2026	1,44%	0,29	20,49	20,55	20,15	20,69	1.310M	37.061
03/03/2026	-4,85%	-1,03	20,20	20,41	19,92	20,50	1.159M	59.970
02/03/2026	0,38%	0,08	21,23	20,95	20,50	21,36	676M	34.201
27/02/2026	0,81%	0,17	21,15	21,50	21,12	21,90	1.483M	54.091
26/02/2026	-0,90%	-0,19	20,98	21,19	20,70	21,38	841M	49.605
25/02/2026	-1,07%	-0,23	21,17	21,58	21,07	21,59	727M	51.588
24/02/2026	0,80%	0,17	21,40	21,32	21,05	21,51	653M	47.711
23/02/2026	-2,44%	-0,53	21,23	21,63	21,15	21,75	801M	54.959
20/02/2026	2,02%	0,43	21,76	21,09	21,04	21,85	783M	37.965
19/02/2026	2,01%	0,42	21,33	20,91	20,80	21,50	907M	55.408
18/02/2026	-0,29%	-0,06	20,91	21,05	20,70	21,17	593M	27.270
13/02/2026	-1,22%	-0,26	20,97	20,99	20,41	21,12	946M	44.744
12/02/2026	-1,44%	-0,31	21,23	21,39	21,23	21,62	698M	42.666
11/02/2026	2,96%	0,62	21,54	21,18	20,99	21,60	1.091M	63.546
10/02/2026	0,05%	0,01	20,92	20,88	20,75	21,18	535M	28.470
09/02/2026	1,46%	0,30	20,91	20,82	20,33	20,94	834M	49.309
06/02/2026	-2,55%	-0,54	20,61	20,00	19,83	20,70	1.915M	81.297
05/02/2026	0,81%	0,17	21,15	21,10	20,45	21,27	1.276M	52.704
04/02/2026	-3,23%	-0,70	20,98	21,29	20,66	21,42	970M	49.666
03/02/2026	0,46%	0,10	21,68	21,80	21,57	22,12	543M	29.601
02/02/2026	1,27%	0,27	21,58	21,38	21,31	21,60	540M	35.026
30/01/2026	-0,61%	-0,13	21,31	21,44	21,05	21,64	561M	31.516
29/01/2026	-1,29%	-0,28	21,44	21,84	21,15	22,02	672M	30.871
28/01/2026	1,35%	0,29	21,72	21,50	21,33	21,72	675M	42.971
27/01/2026	2,63%	0,55	21,43	21,16	21,16	21,67	735M	37.790
26/01/2026	0,43%	0,09	20,88	20,78	20,38	20,94	722M	37.111
23/01/2026	2,41%	0,49	20,79	20,34	20,29	20,98	768M	39.343
22/01/2026	2,73%	0,54	20,30	19,80	19,69	20,58	1.142M	79.311
21/01/2026	3,08%	0,59	19,76	19,39	19,35	19,82	1.464M	58.166
20/01/2026	1,43%	0,27	19,17	18,78	18,68	19,29	479M	28.465
19/01/2026	-0,05%	-0,01	18,90	18,90	18,83	19,08	200M	16.182
16/01/2026	0,05%	0,01	18,91	18,90	18,67	19,07	535M	26.295
15/01/2026	2,05%	0,38	18,90	18,59	18,53	19,07	707M	36.597
14/01/2026	1,81%	0,33	18,52	18,30	18,16	18,52	585M	30.296
13/01/2026	-1,14%	-0,21	18,19	18,35	18,06	18,38	468M	27.230
12/01/2026	-0,76%	-0,14	18,40	18,46	18,30	18,51	349M	20.866
09/01/2026	0,11%	0,02	18,54	18,53	18,43	18,72	305M	19.936
08/01/2026	-1,70%	-0,32	18,52	18,84	18,45	18,89	576M	32.941
07/01/2026	-1,26%	-0,24	18,84	19,00	18,70	19,10	323M	17.438
06/01/2026	0,58%	0,11	19,08	19,00	18,99	19,43	479M	23.927
05/01/2026	4,12%	0,75	18,97	18,20	18,17	18,97	939M	37.260
02/01/2026	0,16%	0,03	18,22	18,37	18,20	18,45	354M	21.905
30/12/2025	-1,62%	-0,30	18,19	18,39	18,19	18,50	332M	21.170
29/12/2025	0,49%	0,09	18,49	18,44	18,26	18,49	458M	22.863
26/12/2025	-0,05%	-0,01	18,40	18,27	18,13	18,44	331M	16.804
23/12/2025	0,93%	0,17	18,41	18,29	18,28	18,52	488M	26.810
22/12/2025	-1,41%	-0,26	18,24	18,45	18,17	18,49	355M	30.834
19/12/2025	0,93%	0,17	18,50	18,30	18,27	18,70	625M	33.452
18/12/2025	0,44%	0,08	18,33	18,07	18,07	18,47	422M	28.024
17/12/2025	-0,82%	-0,15	18,25	18,35	17,87	18,37	872M	50.644
16/12/2025	-2,75%	-0,52	18,40	18,80	18,36	18,84	567M	32.929
15/12/2025	1,39%	0,26	18,92	18,84	18,81	19,08	432M	28.557
12/12/2025	0,65%	0,12	18,66	18,62	18,52	18,78	549M	30.674
11/12/2025	1,15%	0,21	18,54	18,23	18,18	18,70	419M	32.329
10/12/2025	1,78%	0,32	18,33	18,02	18,02	18,42	482M	36.042
09/12/2025	-1,32%	-0,24	18,01	18,10	17,58	18,13	611M	34.275
08/12/2025	0,72%	0,13	18,25	18,33	18,05	18,38	625M	42.201
05/12/2025	-5,97%	-1,15	18,12	19,30	18,07	19,43	1.343M	61.478
04/12/2025	1,42%	0,27	19,27	19,12	19,07	19,38	692M	41.122
03/12/2025	-2,76%	-0,54	19,00	19,64	18,78	19,69	1.215M	75.699
02/12/2025	0,98%	0,19	19,54	19,38	19,37	19,58	467M	37.120
01/12/2025	-1,53%	-0,30	19,35	19,65	19,35	19,70	481M	22.386
28/11/2025	0,87%	0,17	19,65	19,51	19,48	19,81	500M	29.386
27/11/2025	-0,20%	-0,04	19,48	19,50	19,45	19,60	195M	20.226
26/11/2025	3,01%	0,57	19,52	19,03	18,98	19,60	658M	59.176
25/11/2025	0,80%	0,15	18,95	18,81	18,80	19,11	542M	35.241
24/11/2025	0,05%	0,01	18,80	18,79	18,70	18,89	610M	27.892
21/11/2025	-0,58%	-0,11	18,79	19,08	18,64	19,08	636M	37.006
19/11/2025	-1,00%	-0,19	18,90	19,01	18,86	19,18	488M	32.493
18/11/2025	-1,19%	-0,23	19,09	19,15	19,02	19,23	597M	34.799
17/11/2025	-0,77%	-0,15	19,32	19,43	19,18	19,50	537M	28.073
14/11/2025	-0,05%	-0,01	19,47	19,43	19,38	19,74	512M	33.445
13/11/2025	0,21%	0,04	19,48	19,39	19,37	19,84	635M	41.061
12/11/2025	-0,26%	-0,05	19,44	19,50	19,26	19,56	597M	42.564
11/11/2025	2,15%	0,41	19,49	19,13	19,09	19,63	779M	49.668
10/11/2025	1,87%	0,35	19,08	18,79	18,77	19,19	534M	38.988
07/11/2025	0,11%	0,02	18,73	18,66	18,47	18,73	290M	30.637
06/11/2025	-0,43%	-0,08	18,71	18,79	18,63	18,87	435M	27.701
05/11/2025	2,12%	0,39	18,79	18,38	18,35	18,83	607M	47.688
04/11/2025	0,22%	0,04	18,40	18,31	18,20	18,49	458M	22.410
03/11/2025	1,10%	0,20	18,36	18,34	18,16	18,62	650M	41.024
31/10/2025	0,33%	0,06	18,16	18,25	17,90	18,28	632M	35.417
30/10/2025	-3,88%	-0,73	18,10	18,12	17,94	18,37	1.210M	61.376
29/10/2025	3,23%	0,59	18,83	18,31	18,27	18,84	804M	41.903
28/10/2025	0,05%	0,01	18,24	18,25	18,09	18,39	607M	32.976
27/10/2025	0,83%	0,15	18,23	18,29	18,11	18,40	472M	41.854
24/10/2025	0,56%	0,10	18,08	18,03	17,95	18,20	320M	23.538
23/10/2025	1,07%	0,19	17,98	17,81	17,78	18,02	380M	30.304
22/10/2025	0,11%	0,02	17,79	17,86	17,75	17,95	316M	17.068
21/10/2025	-1,33%	-0,24	17,77	17,99	17,77	18,06	328M	20.308
20/10/2025	1,87%	0,33	18,01	17,68	17,68	18,16	357M	26.580
17/10/2025	0,68%	0,12	17,68	17,43	17,27	17,75	595M	27.470
16/10/2025	1,15%	0,20	17,56	17,26	17,21	17,70	767M	37.754
15/10/2025	1,17%	0,20	17,36	17,06	16,95	17,42	623M	30.289
14/10/2025	1,42%	0,24	17,16	17,02	16,97	17,35	661M	40.341
13/10/2025	0,42%	0,07	16,92	16,95	16,88	17,03	263M	19.918
10/10/2025	-1,35%	-0,23	16,85	17,15	16,79	17,22	482M	24.841
09/10/2025	0,53%	0,09	17,08	17,03	16,93	17,15	343M	21.337
08/10/2025	1,61%	0,27	16,99	16,79	16,74	17,04	433M	24.778
07/10/2025	-1,65%	-0,28	16,72	16,88	16,62	16,88	717M	28.713
06/10/2025	-0,58%	-0,10	17,00	17,04	16,80	17,09	424M	21.599
03/10/2025	0,06%	0,01	17,10	17,06	16,85	17,13	378M	19.515
02/10/2025	-1,73%	-0,30	17,09	17,31	17,03	17,41	550M	27.831
01/10/2025	-1,70%	-0,30	17,39	17,80	17,22	17,94	692M	32.100
30/09/2025	-0,84%	-0,15	17,69	17,82	17,61	17,91	556M	26.584
29/09/2025	1,02%	0,18	17,84	17,95	17,79	18,02	306M	19.584
26/09/2025	0,51%	0,09	17,66	17,55	17,52	17,75	313M	24.406
25/09/2025	-0,79%	-0,14	17,57	17,70	17,52	17,82	394M	23.726
24/09/2025	-0,78%	-0,14	17,71	17,86	17,71	17,89	437M	34.260
23/09/2025	0,62%	0,11	17,85	17,78	17,66	18,05	571M	27.767
22/09/2025	0,17%	0,03	17,74	17,60	17,43	17,78	552M	19.843
19/09/2025	1,78%	0,31	17,71	17,47	17,45	17,77	917M	25.785
18/09/2025	-1,02%	-0,18	17,40	17,50	17,33	17,56	451M	19.711
17/09/2025	3,47%	0,59	17,58	16,96	16,96	17,66	768M	33.349
16/09/2025	-0,23%	-0,04	16,99	17,10	16,91	17,11	460M	27.211
15/09/2025	1,19%	0,20	17,03	16,97	16,93	17,11	487M	24.301
12/09/2025	-1,17%	-0,20	16,83	16,99	16,82	17,03	446M	19.117
11/09/2025	0,95%	0,16	17,03	16,97	16,92	17,21	759M	28.718
10/09/2025	-0,71%	-0,12	16,87	17,00	16,84	17,19	454M	28.302
09/09/2025	-0,93%	-0,16	16,99	17,23	16,99	17,24	393M	20.369
08/09/2025	-0,52%	-0,09	17,15	17,26	16,97	17,31	366M	25.005
05/09/2025	2,44%	0,41	17,24	16,90	16,86	17,46	544M	29.382
04/09/2025	2,00%	0,33	16,83	16,46	16,44	16,90	371M	28.375
03/09/2025	-0,06%	-0,01	16,50	16,51	16,44	16,65	312M	27.849
02/09/2025	-1,26%	-0,21	16,51	16,46	16,28	16,59	415M	30.164
01/09/2025	-0,65%	-0,11	16,72	16,84	16,71	16,94	227M	15.876
29/08/2025	0,24%	0,04	16,83	16,80	16,73	16,89	547M	27.727
28/08/2025	2,19%	0,36	16,79	16,50	16,44	16,93	540M	33.564
27/08/2025	0,74%	0,12	16,43	16,32	16,14	16,47	337M	20.198
26/08/2025	-0,24%	-0,04	16,31	16,33	16,19	16,41	606M	32.566
25/08/2025	0,25%	0,04	16,35	16,34	16,23	16,39	393M	24.778
22/08/2025	3,29%	0,52	16,31	15,85	15,76	16,31	596M	35.473
21/08/2025	-0,32%	-0,05	15,79	15,66	15,63	15,86	412M	22.606
20/08/2025	0,32%	0,05	15,84	15,76	15,63	15,93	506M	44.221
19/08/2025	-3,43%	-0,56	15,79	16,06	15,70	16,07	700M	41.212
18/08/2025	2,00%	0,32	16,35	16,10	16,02	16,44	690M	42.548
15/08/2025	0,12%	0,02	16,03	15,93	15,88	16,09	325M	19.947
14/08/2025	-0,74%	-0,12	16,01	15,95	15,87	16,27	478M	43.289
13/08/2025	-0,86%	-0,14	16,13	16,18	16,04	16,36	472M	32.737
12/08/2025	2,33%	0,37	16,27	15,97	15,92	16,34	513M	35.240
11/08/2025	-0,38%	-0,06	15,90	15,95	15,81	15,96	218M	23.197
08/08/2025	1,08%	0,17	15,96	15,75	15,75	15,99	399M	32.289
07/08/2025	0,77%	0,12	15,79	15,72	15,62	15,80	435M	30.483
06/08/2025	-0,13%	-0,02	15,67	15,76	15,64	15,87	392M	30.251
05/08/2025	0,19%	0,03	15,69	15,61	15,61	15,88	495M	30.934
04/08/2025	0,64%	0,10	15,66	15,73	15,60	15,94	402M	29.510
01/08/2025	0,19%	0,03	15,56	15,71	15,51	15,85	473M	37.007
31/07/2025	-0,83%	-0,13	15,53	15,85	15,39	15,94	985M	43.331
30/07/2025	1,62%	0,25	15,66	15,34	15,32	15,80	706M	48.557
29/07/2025	-0,19%	-0,03	15,41	15,46	15,36	15,58	433M	32.087
28/07/2025	-0,77%	-0,12	15,44	15,61	15,27	15,65	374M	26.632
25/07/2025	-0,77%	-0,12	15,56	15,72	15,49	15,76	340M	14.105
24/07/2025	-1,26%	-0,20	15,68	15,79	15,56	15,79	639M	21.019
23/07/2025	1,60%	0,25	15,88	15,63	15,61	15,97	372M	22.080
22/07/2025	-0,32%	-0,05	15,63	15,72	15,57	15,81	345M	33.512
21/07/2025	0,06%	0,01	15,68	15,70	15,57	15,86	447M	20.710
18/07/2025	-2,25%	-0,36	15,67	15,93	15,61	15,96	686M	29.941
17/07/2025	-0,19%	-0,03	16,03	16,03	15,88	16,09	309M	26.305
16/07/2025	-0,25%	-0,04	16,06	16,15	15,91	16,19	298M	27.982
15/07/2025	-0,06%	-0,01	16,10	16,18	15,90	16,31	333M	26.972
14/07/2025	0,37%	0,06	16,11	16,01	15,95	16,16	264M	19.238
11/07/2025	-0,56%	-0,09	16,05	16,04	15,92	16,11	335M	18.696
10/07/2025	-1,34%	-0,22	16,14	16,15	16,04	16,19	389M	29.598
09/07/2025	-1,15%	-0,19	16,36	16,53	16,33	16,55	373M	28.851
08/07/2025	0,24%	0,04	16,55	16,52	16,41	16,55	299M	28.122
07/07/2025	-0,96%	-0,16	16,51	16,66	16,45	16,77	378M	34.330
04/07/2025	-0,48%	-0,08	16,67	16,66	16,62	16,79	197M	17.929
03/07/2025	2,38%	0,39	16,75	16,38	16,36	16,88	568M	32.925
02/07/2025	-1,92%	-0,32	16,36	16,68	16,20	16,68	484M	47.684
01/07/2025	0,66%	0,11	16,68	16,58	16,56	16,80	408M	30.452
27/06/2025	0,12%	0,02	16,57	16,41	16,31	16,63	475M	26.044
26/06/2025	0,91%	0,15	16,55	16,47	16,23	16,55	458M	26.064
25/06/2025	-0,85%	-0,14	16,40	16,53	16,40	16,65	557M	30.575
24/06/2025	0,30%	0,05	16,54	16,60	16,51	16,81	541M	30.822
23/06/2025	-0,78%	-0,13	16,49	16,59	16,27	16,59	411M	25.832
20/06/2025	-0,84%	-0,14	16,62	16,63	16,49	16,74	659M	22.079
18/06/2025	-0,77%	-0,13	16,76	16,81	16,67	16,95	546M	73.063
17/06/2025	1,50%	0,25	16,89	16,63	16,61	16,89	564M	57.433
16/06/2025	2,15%	0,35	16,64	16,44	16,42	16,74	420M	53.436
13/06/2025	-1,15%	-0,19	16,29	16,26	16,14	16,45	487M	39.338
12/06/2025	0,98%	0,16	16,48	16,21	16,14	16,54	629M	59.243
11/06/2025	3,10%	0,49	16,32	15,77	15,65	16,36	780M	40.592
10/06/2025	-0,06%	-0,01	15,83	15,99	15,77	16,04	439M	21.034
09/06/2025	-0,75%	-0,12	15,84	15,94	15,55	16,03	444M	23.596
06/06/2025	-0,06%	-0,01	15,96	15,96	15,84	16,05	308M	24.096
05/06/2025	-2,92%	-0,48	15,97	16,50	15,90	16,50	586M	30.025
04/06/2025	-0,30%	-0,05	16,45	16,52	16,37	16,79	607M	45.265
03/06/2025	1,60%	0,26	16,50	16,34	16,21	16,54	834M	62.173
02/06/2025	0,25%	0,04	16,24	16,32	16,20	16,50	427M	28.407
30/05/2025	0,75%	0,12	16,20	16,04	15,84	16,22	895M	36.560
29/05/2025	-0,43%	-0,07	16,08	16,09	16,04	16,35	579M	46.390
28/05/2025	0,69%	0,11	16,15	16,05	16,04	16,32	868M	61.058
27/05/2025	2,04%	0,32	16,04	15,84	15,80	16,24	834M	50.042
26/05/2025	0,51%	0,08	15,72	15,60	15,50	15,85	265M	21.243
23/05/2025	1,23%	0,19	15,64	15,37	15,00	15,69	554M	35.298
22/05/2025	0,26%	0,04	15,45	15,34	15,28	15,69	716M	58.602
21/05/2025	-1,78%	-0,28	15,41	15,60	15,27	15,66	395M	47.975
20/05/2025	0,97%	0,15	15,69	15,55	15,46	15,71	433M	39.037
19/05/2025	0,91%	0,14	15,54	15,36	15,33	15,66	538M	67.235
16/05/2025	0,33%	0,05	15,40	15,25	15,19	15,44	552M	30.069
15/05/2025	0,99%	0,15	15,35	15,27	15,25	15,54	574M	35.192
14/05/2025	-0,13%	-0,02	15,20	15,21	15,15	15,39	675M	49.836
13/05/2025	2,15%	0,32	15,22	14,90	14,90	15,25	636M	53.947
12/05/2025	-1,46%	-0,22	14,90	15,16	14,79	15,20	421M	33.558
09/05/2025	0,27%	0,04	15,12	15,02	14,83	15,34	878M	55.342
08/05/2025	15,64%	2,04	15,08	14,50	14,50	15,29	3.282M	55.450
07/05/2025	-1,51%	-0,20	13,04	13,29	12,95	13,36	591M	31.654
06/05/2025	-0,45%	-0,06	13,24	13,25	13,12	13,29	352M	27.598
05/05/2025	-1,04%	-0,14	13,30	13,45	13,24	13,58	438M	31.574
02/05/2025	-2,11%	-0,29	13,44	13,67	13,42	13,75	368M	24.074
30/04/2025	1,70%	0,23	13,73	13,40	13,33	13,75	750M	50.726
29/04/2025	1,12%	0,15	13,50	13,34	13,33	13,64	404M	31.494
28/04/2025	-0,22%	-0,03	13,35	13,39	13,32	13,57	257M	26.997
25/04/2025	0,15%	0,02	13,38	13,35	13,29	13,51	351M	37.959
24/04/2025	1,60%	0,21	13,36	13,19	13,16	13,45	386M	28.450
23/04/2025	3,30%	0,42	13,15	12,82	12,82	13,23	513M	35.191
22/04/2025	-0,39%	-0,05	12,73	12,72	12,60	12,84	302M	26.285
17/04/2025	0,47%	0,06	12,78	12,77	12,61	12,89	336M	24.701
16/04/2025	-0,16%	-0,02	12,72	12,69	12,68	12,96	379M	29.364
15/04/2025	0,08%	0,01	12,74	12,72	12,70	12,85	264M	21.176
14/04/2025	0,87%	0,11	12,73	12,80	12,58	12,83	238M	19.759
11/04/2025	1,37%	0,17	12,62	12,52	12,45	12,80	356M	23.712
10/04/2025	-0,16%	-0,02	12,45	12,39	12,16	12,45	368M	29.000
09/04/2025	3,74%	0,45	12,47	11,91	11,82	12,62	795M	65.205
08/04/2025	-2,75%	-0,34	12,02	12,47	11,91	12,54	679M	39.703
07/04/2025	-1,67%	-0,21	12,36	12,39	12,14	12,67	620M	42.637
04/04/2025	-1,10%	-0,14	12,57	12,48	12,34	12,66	610M	29.224
03/04/2025	1,92%	0,24	12,71	12,35	12,35	12,87	590M	36.689
02/04/2025	0,08%	0,01	12,47	12,48	12,34	12,55	226M	23.181
01/04/2025	-1,66%	-0,21	12,46	12,45	12,38	12,66	258M	23.251
31/03/2025	-1,32%	-0,17	12,67	12,77	12,57	12,77	489M	31.639
28/03/2025	-1,38%	-0,18	12,84	13,00	12,79	13,04	334M	23.904
27/03/2025	-0,38%	-0,05	13,02	13,10	12,96	13,17	530M	39.742
26/03/2025	1,63%	0,21	13,07	12,98	12,90	13,15	641M	51.069
25/03/2025	1,66%	0,21	12,86	12,70	12,65	13,29	831M	51.285
24/03/2025	1,04%	0,13	12,65	12,54	12,47	12,73	563M	38.201
21/03/2025	1,38%	0,17	12,52	12,38	12,36	12,59	929M	37.215
20/03/2025	-0,48%	-0,06	12,35	12,41	12,24	12,49	387M	29.487
19/03/2025	0,89%	0,11	12,41	12,30	12,22	12,53	320M	30.068
18/03/2025	-0,08%	-0,01	12,30	12,34	12,22	12,40	242M	19.749
17/03/2025	1,48%	0,18	12,31	12,14	12,13	12,41	294M	28.230
14/03/2025	4,12%	0,48	12,13	11,72	11,69	12,20	506M	28.444
13/03/2025	1,75%	0,20	11,65	11,46	11,39	11,72	408M	30.946
12/03/2025	0,00%	0,00	11,45	11,46	11,33	11,52	362M	29.303
11/03/2025	-0,61%	-0,07	11,45	11,53	11,27	11,55	491M	35.964
10/03/2025	-1,45%	-0,17	11,52	11,56	11,42	11,62	485M	28.114
07/03/2025	1,21%	0,14	11,69	11,48	11,42	11,80	349M	38.894
06/03/2025	0,70%	0,08	11,55	11,42	11,29	11,63	509M	47.029
05/03/2025	2,05%	0,23	11,47	11,24	11,24	11,55	473M	34.604
28/02/2025	-2,01%	-0,23	11,24	11,45	11,21	11,48	953M	47.269
27/02/2025	-0,61%	-0,07	11,47	11,55	11,43	11,62	469M	30.296
26/02/2025	-1,95%	-0,23	11,54	11,90	11,48	11,94	599M	32.323
25/02/2025	1,20%	0,14	11,77	11,72	11,65	11,81	393M	35.544
24/02/2025	-1,77%	-0,21	11,63	11,86	11,58	11,86	354M	30.368
21/02/2025	-0,92%	-0,11	11,84	12,00	11,72	12,02	541M	35.727
20/02/2025	-	-	11,95	12,01	11,92	12,10	316M	23.535

Date,Open,High,Low,Close,Volume
26-Jun-26,17.68,18.10,17.48,17.92,979913189
25-Jun-26,17.79,18.07,17.54,17.62,924392397
24-Jun-26,17.76,18.00,17.61,17.65,1346314396
23-Jun-26,17.49,17.93,17.47,17.84,391717742
22-Jun-26,17.51,17.82,17.51,17.68,385494866
19-Jun-26,17.52,17.59,17.40,17.47,354908320
18-Jun-26,17.62,17.82,17.39,17.47,442071276
17-Jun-26,17.75,17.98,17.50,17.55,536126246
16-Jun-26,17.54,17.69,17.47,17.66,345626592
15-Jun-26,18.07,18.27,17.54,17.65,323931877
12-Jun-26,17.51,17.99,17.48,17.80,392671952
11-Jun-26,17.22,17.75,17.17,17.68,545465133
10-Jun-26,17.35,17.41,17.16,17.26,342080525
09-Jun-26,17.33,17.62,17.25,17.43,466049730
08-Jun-26,17.40,17.51,17.18,17.20,313632978
05-Jun-26,17.41,17.57,17.32,17.47,422118289
03-Jun-26,17.51,17.62,17.31,17.37,533001507
02-Jun-26,17.60,17.90,17.57,17.75,381784645
01-Jun-26,17.79,17.81,17.47,17.50,481582368
29-May-26,17.94,17.95,17.70,17.70,1053673150
28-May-26,18.09,18.22,17.82,17.90,559130654
27-May-26,18.10,18.20,17.92,18.00,432728903
26-May-26,17.88,18.03,17.69,17.84,468670569
25-May-26,17.76,18.07,17.74,18.07,237008874
22-May-26,17.80,17.93,17.60,17.62,355468299
21-May-26,17.71,18.09,17.64,17.90,364148972
20-May-26,17.51,18.02,17.51,17.86,729870114
19-May-26,17.48,17.66,17.26,17.39,650001573
18-May-26,17.69,17.81,17.49,17.66,309377603
15-May-26,17.53,17.74,17.47,17.69,616605722
14-May-26,17.80,18.06,17.78,17.84,510510048
13-May-26,17.92,18.26,17.64,17.65,971120268
12-May-26,18.06,18.20,17.93,17.96,522587127
11-May-26,18.46,18.54,18.04,18.09,612898539
08-May-26,18.62,18.83,18.50,18.59,688507239
07-May-26,18.90,18.90,18.42,18.52,992736598
06-May-26,19.47,19.64,19.13,19.27,599153018
05-May-26,18.98,19.21,18.89,19.19,450615607
04-May-26,19.31,19.38,18.80,18.91,522939226
30-Apr-26,19.24,19.48,19.21,19.32,464392467
29-Apr-26,19.50,19.51,19.01,19.11,648692655
28-Apr-26,19.43,19.65,19.35,19.57,509003677
27-Apr-26,19.93,20.04,19.71,19.73,354071651
24-Apr-26,20.04,20.14,19.83,19.92,426184066
23-Apr-26,20.40,20.55,19.93,19.97,386367392
22-Apr-26,20.79,20.89,20.35,20.41,722440378
20-Apr-26,21.19,21.27,20.96,21.03,430825327
17-Apr-26,21.30,21.59,21.13,21.26,1048798453
16-Apr-26,20.98,21.19,20.83,20.85,742960320
15-Apr-26,20.66,20.98,20.61,20.80,776074818
14-Apr-26,20.71,20.97,20.68,20.78,683776346
13-Apr-26,20.23,20.71,20.12,20.59,710185594
10-Apr-26,20.48,20.64,20.34,20.44,691371624
09-Apr-26,20.20,20.37,19.99,20.29,664760837
08-Apr-26,20.55,20.55,19.83,20.17,1360182701
07-Apr-26,18.93,19.21,18.77,19.21,472836504
06-Apr-26,19.18,19.38,19.14,19.33,540090574
02-Apr-26,18.84,19.38,18.81,19.12,559522503
01-Apr-26,19.20,19.63,19.18,19.43,951256986
31-Mar-26,18.80,19.24,18.63,19.17,784503789
30-Mar-26,18.77,18.79,18.38,18.47,601436251
27-Mar-26,18.71,18.81,18.44,18.52,385643338
26-Mar-26,19.04,19.20,18.80,18.82,963336595
25-Mar-26,19.30,19.46,19.15,19.28,567683218
24-Mar-26,18.84,18.94,18.62,18.94,433374586
23-Mar-26,18.75,19.28,18.75,19.00,589089961
20-Mar-26,18.64,18.71,18.12,18.33,984038167
19-Mar-26,18.26,18.74,18.07,18.64,617410045
18-Mar-26,18.72,18.93,18.60,18.63,493866665
17-Mar-26,18.91,19.20,18.68,18.85,453548295
16-Mar-26,19.34,19.48,19.00,19.00,664201600
13-Mar-26,19.48,19.65,18.87,18.99,644225960
12-Mar-26,19.56,19.59,19.16,19.39,883960304
11-Mar-26,19.81,20.27,19.74,19.94,479213390
10-Mar-26,19.80,20.25,19.68,20.03,657558538
09-Mar-26,19.32,19.74,19.11,19.55,751988186
06-Mar-26,19.71,19.83,19.34,19.55,725805123
05-Mar-26,20.37,20.39,19.80,19.83,933136638
04-Mar-26,20.55,20.69,20.15,20.49,1309576637
03-Mar-26,20.41,20.50,19.92,20.20,1158500975
02-Mar-26,20.95,21.36,20.50,21.23,676217404
27-Feb-26,21.50,21.90,21.12,21.15,1482505820
26-Feb-26,21.19,21.38,20.70,20.98,840823292
25-Feb-26,21.58,21.59,21.07,21.17,726652243
24-Feb-26,21.32,21.51,21.05,21.40,653496899
23-Feb-26,21.63,21.75,21.15,21.23,800841151
20-Feb-26,21.09,21.85,21.04,21.76,783484074
19-Feb-26,20.91,21.50,20.80,21.33,906636902
18-Feb-26,21.05,21.17,20.70,20.91,592895134
13-Feb-26,20.99,21.12,20.41,20.97,946417501
12-Feb-26,21.39,21.62,21.23,21.23,698281930
11-Feb-26,21.18,21.60,20.99,21.54,1090886409
10-Feb-26,20.88,21.18,20.75,20.92,534986134
09-Feb-26,20.82,20.94,20.33,20.91,833881056
06-Feb-26,20.00,20.70,19.83,20.61,1915047259
05-Feb-26,21.10,21.27,20.45,21.15,1275931960
04-Feb-26,21.29,21.42,20.66,20.98,969627102
03-Feb-26,21.80,22.12,21.57,21.68,543023245
02-Feb-26,21.38,21.60,21.31,21.58,539579977
30-Jan-26,21.44,21.64,21.05,21.31,561129092
29-Jan-26,21.84,22.02,21.15,21.44,671917106
28-Jan-26,21.50,21.72,21.33,21.72,675344859
27-Jan-26,21.16,21.67,21.16,21.43,734970934
26-Jan-26,20.78,20.94,20.38,20.88,721938342
23-Jan-26,20.34,20.98,20.29,20.79,768098775
22-Jan-26,19.80,20.58,19.69,20.30,1142461868
21-Jan-26,19.39,19.82,19.35,19.76,1464087350
20-Jan-26,18.78,19.29,18.68,19.17,478675700
19-Jan-26,18.90,19.08,18.83,18.90,200406108
16-Jan-26,18.90,19.07,18.67,18.91,535285295
15-Jan-26,18.59,19.07,18.53,18.90,707010539
14-Jan-26,18.30,18.52,18.16,18.52,585285085
13-Jan-26,18.35,18.38,18.06,18.19,468097578
12-Jan-26,18.46,18.51,18.30,18.40,348882498
09-Jan-26,18.53,18.72,18.43,18.54,304834316
08-Jan-26,18.84,18.89,18.45,18.52,575807433
07-Jan-26,19.00,19.10,18.70,18.84,322874141
06-Jan-26,19.00,19.43,18.99,19.08,479450145
05-Jan-26,18.20,18.97,18.17,18.97,938507769
02-Jan-26,18.37,18.45,18.20,18.22,354463074
30-Dec-25,18.39,18.50,18.19,18.19,332139132
29-Dec-25,18.44,18.49,18.26,18.49,458372574
26-Dec-25,18.27,18.44,18.13,18.40,330802440
23-Dec-25,18.29,18.52,18.28,18.41,487724269
22-Dec-25,18.45,18.49,18.17,18.24,355202565
19-Dec-25,18.30,18.70,18.27,18.50,624699966
18-Dec-25,18.07,18.47,18.07,18.33,421644590
17-Dec-25,18.35,18.37,17.87,18.25,871664414
16-Dec-25,18.80,18.84,18.36,18.40,567201084
15-Dec-25,18.84,19.08,18.81,18.92,432181829
12-Dec-25,18.62,18.78,18.52,18.66,549389634
11-Dec-25,18.23,18.70,18.18,18.54,418861632
10-Dec-25,18.02,18.42,18.02,18.33,481639610
09-Dec-25,18.10,18.13,17.58,18.01,611021878
08-Dec-25,18.33,18.38,18.05,18.25,625220620
05-Dec-25,19.30,19.43,18.07,18.12,1342727136
04-Dec-25,19.12,19.38,19.07,19.27,691506969
03-Dec-25,19.64,19.69,18.78,19.00,1214668963
02-Dec-25,19.38,19.58,19.37,19.54,466888051
01-Dec-25,19.65,19.70,19.35,19.35,481126204
28-Nov-25,19.51,19.81,19.48,19.65,499740539
27-Nov-25,19.50,19.60,19.45,19.48,194620094
26-Nov-25,19.03,19.60,18.98,19.52,658370343
25-Nov-25,18.81,19.11,18.80,18.95,542308880
24-Nov-25,18.79,18.89,18.70,18.80,610279578
21-Nov-25,19.08,19.08,18.64,18.79,635747221
19-Nov-25,19.01,19.18,18.86,18.90,488442165
18-Nov-25,19.15,19.23,19.02,19.09,597317960
17-Nov-25,19.43,19.50,19.18,19.32,536514968
14-Nov-25,19.43,19.74,19.38,19.47,511876370
13-Nov-25,19.39,19.84,19.37,19.48,634914570
12-Nov-25,19.50,19.56,19.26,19.44,597424974
11-Nov-25,19.13,19.63,19.09,19.49,779176410
10-Nov-25,18.79,19.19,18.77,19.08,534412376
07-Nov-25,18.66,18.73,18.47,18.73,290129418
06-Nov-25,18.79,18.87,18.63,18.71,434510967
05-Nov-25,18.38,18.83,18.35,18.79,607249077
04-Nov-25,18.31,18.49,18.20,18.40,457736870
03-Nov-25,18.34,18.62,18.16,18.36,649762746
31-Oct-25,18.25,18.28,17.90,18.16,632189092
30-Oct-25,18.12,18.37,17.94,18.10,1209709954
29-Oct-25,18.31,18.84,18.27,18.83,804137760
28-Oct-25,18.25,18.39,18.09,18.24,606829983
27-Oct-25,18.29,18.40,18.11,18.23,471705074
24-Oct-25,18.03,18.20,17.95,18.08,320134745
23-Oct-25,17.81,18.02,17.78,17.98,380030694
22-Oct-25,17.86,17.95,17.75,17.79,315502129
21-Oct-25,17.99,18.06,17.77,17.77,327572692
20-Oct-25,17.68,18.16,17.68,18.01,357182694
17-Oct-25,17.43,17.75,17.27,17.68,595048340
16-Oct-25,17.26,17.70,17.21,17.56,766817975
15-Oct-25,17.06,17.42,16.95,17.36,622503651
14-Oct-25,17.02,17.35,16.97,17.16,661014062
13-Oct-25,16.95,17.03,16.88,16.92,263417730
10-Oct-25,17.15,17.22,16.79,16.85,481814706
09-Oct-25,17.03,17.15,16.93,17.08,343491739
08-Oct-25,16.79,17.04,16.74,16.99,433068318
07-Oct-25,16.88,16.88,16.62,16.72,716738325
06-Oct-25,17.04,17.09,16.80,17.00,423904643
03-Oct-25,17.06,17.13,16.85,17.10,377602884
02-Oct-25,17.31,17.41,17.03,17.09,549843192
01-Oct-25,17.80,17.94,17.22,17.39,692062138
30-Sep-25,17.82,17.91,17.61,17.69,556294433
29-Sep-25,17.95,18.02,17.79,17.84,306468158
26-Sep-25,17.55,17.75,17.52,17.66,313315043
25-Sep-25,17.70,17.82,17.52,17.57,393930324
24-Sep-25,17.86,17.89,17.71,17.71,437303821
23-Sep-25,17.78,18.05,17.66,17.85,570867437
22-Sep-25,17.60,17.78,17.43,17.74,551644462
19-Sep-25,17.47,17.77,17.45,17.71,916526486
18-Sep-25,17.50,17.56,17.33,17.40,450990805
17-Sep-25,16.96,17.66,16.96,17.58,768399260
16-Sep-25,17.10,17.11,16.91,16.99,459972569
15-Sep-25,16.97,17.11,16.93,17.03,487129659
12-Sep-25,16.99,17.03,16.82,16.83,446360292
11-Sep-25,16.97,17.21,16.92,17.03,759248841
10-Sep-25,17.00,17.19,16.84,16.87,453708260
09-Sep-25,17.23,17.24,16.99,16.99,392982504
08-Sep-25,17.26,17.31,16.97,17.15,365623872
05-Sep-25,16.90,17.46,16.86,17.24,543918029
04-Sep-25,16.46,16.90,16.44,16.83,371348361
03-Sep-25,16.51,16.65,16.44,16.50,311690209
02-Sep-25,16.46,16.59,16.28,16.51,415244459
01-Sep-25,16.84,16.94,16.71,16.72,226555105
29-Aug-25,16.80,16.89,16.73,16.83,547353490
28-Aug-25,16.50,16.93,16.44,16.79,539792411
27-Aug-25,16.32,16.47,16.14,16.43,337446186
26-Aug-25,16.33,16.41,16.19,16.31,606418748
25-Aug-25,16.34,16.39,16.23,16.35,392941954
22-Aug-25,15.85,16.31,15.76,16.31,595975358
21-Aug-25,15.66,15.86,15.63,15.79,411517450
20-Aug-25,15.76,15.93,15.63,15.84,506387110
19-Aug-25,16.06,16.07,15.70,15.79,699631216
18-Aug-25,16.10,16.44,16.02,16.35,689757332
15-Aug-25,15.93,16.09,15.88,16.03,324547356
14-Aug-25,15.95,16.27,15.87,16.01,477531634
13-Aug-25,16.18,16.36,16.04,16.13,471974071
12-Aug-25,15.97,16.34,15.92,16.27,512522916
11-Aug-25,15.95,15.96,15.81,15.90,218260298
08-Aug-25,15.75,15.99,15.75,15.96,399185373
07-Aug-25,15.72,15.80,15.62,15.79,434925474
06-Aug-25,15.76,15.87,15.64,15.67,391555157
05-Aug-25,15.61,15.88,15.61,15.69,494556153
04-Aug-25,15.73,15.94,15.60,15.66,402416546
01-Aug-25,15.71,15.85,15.51,15.56,472777093
31-Jul-25,15.85,15.94,15.39,15.53,985215927
30-Jul-25,15.34,15.80,15.32,15.66,706391603
29-Jul-25,15.46,15.58,15.36,15.41,433490231
28-Jul-25,15.61,15.65,15.27,15.44,374091313
25-Jul-25,15.72,15.76,15.49,15.56,340117223
24-Jul-25,15.79,15.79,15.56,15.68,639351946
23-Jul-25,15.63,15.97,15.61,15.88,371852962
22-Jul-25,15.72,15.81,15.57,15.63,345217927
21-Jul-25,15.70,15.86,15.57,15.68,446527229
18-Jul-25,15.93,15.96,15.61,15.67,685979671
17-Jul-25,16.03,16.09,15.88,16.03,309323917
16-Jul-25,16.15,16.19,15.91,16.06,298154601
15-Jul-25,16.18,16.31,15.90,16.10,333046579
14-Jul-25,16.01,16.16,15.95,16.11,263678748
11-Jul-25,16.04,16.11,15.92,16.05,335439480
10-Jul-25,16.15,16.19,16.04,16.14,388868841
09-Jul-25,16.53,16.55,16.33,16.36,372521361
08-Jul-25,16.52,16.55,16.41,16.55,299244170
07-Jul-25,16.66,16.77,16.45,16.51,377936740
04-Jul-25,16.66,16.79,16.62,16.67,197073033
03-Jul-25,16.38,16.88,16.36,16.75,568168872
02-Jul-25,16.68,16.68,16.20,16.36,484350539
01-Jul-25,16.58,16.80,16.56,16.68,408477753
27-Jun-25,16.41,16.63,16.31,16.57,474542955
26-Jun-25,16.47,16.55,16.23,16.55,458447893
25-Jun-25,16.53,16.65,16.40,16.40,556869806
24-Jun-25,16.60,16.81,16.51,16.54,540759097
23-Jun-25,16.59,16.59,16.27,16.49,411263482
20-Jun-25,16.63,16.74,16.49,16.62,658514780
18-Jun-25,16.81,16.95,16.67,16.76,546273589
17-Jun-25,16.63,16.89,16.61,16.89,563904179
16-Jun-25,16.44,16.74,16.42,16.64,420222935
13-Jun-25,16.26,16.45,16.14,16.29,486674448
12-Jun-25,16.21,16.54,16.14,16.48,629146725
11-Jun-25,15.77,16.36,15.65,16.32,779750612
10-Jun-25,15.99,16.04,15.77,15.83,438565497
09-Jun-25,15.94,16.03,15.55,15.84,443990486
06-Jun-25,15.96,16.05,15.84,15.96,308498361
05-Jun-25,16.50,16.50,15.90,15.97,586414442
04-Jun-25,16.52,16.79,16.37,16.45,606948714
03-Jun-25,16.34,16.54,16.21,16.50,833549643
02-Jun-25,16.32,16.50,16.20,16.24,426847653
30-May-25,16.04,16.22,15.84,16.20,894957786
29-May-25,16.09,16.35,16.04,16.08,578792643
28-May-25,16.05,16.32,16.04,16.15,868185246
27-May-25,15.84,16.24,15.80,16.04,834037003
26-May-25,15.60,15.85,15.50,15.72,264872208
23-May-25,15.37,15.69,15.00,15.64,554143501
22-May-25,15.34,15.69,15.28,15.45,716178437
21-May-25,15.60,15.66,15.27,15.41,394709667
20-May-25,15.55,15.71,15.46,15.69,433407864
19-May-25,15.36,15.66,15.33,15.54,537995409
16-May-25,15.25,15.44,15.19,15.40,551713848
15-May-25,15.27,15.54,15.25,15.35,574452943
14-May-25,15.21,15.39,15.15,15.20,675073134
13-May-25,14.90,15.25,14.90,15.22,635912872
12-May-25,15.16,15.20,14.79,14.90,420717724
09-May-25,15.02,15.34,14.83,15.12,878287417
08-May-25,14.50,15.29,14.50,15.08,3282349162
07-May-25,13.29,13.36,12.95,13.04,591465094
06-May-25,13.25,13.29,13.12,13.24,352089366
05-May-25,13.45,13.58,13.24,13.30,437572711
02-May-25,13.67,13.75,13.42,13.44,368184669
30-Apr-25,13.40,13.75,13.33,13.73,750392811
29-Apr-25,13.34,13.64,13.33,13.50,403603029
28-Apr-25,13.39,13.57,13.32,13.35,257018049
25-Apr-25,13.35,13.51,13.29,13.38,351062784
24-Apr-25,13.19,13.45,13.16,13.36,385569438
23-Apr-25,12.82,13.23,12.82,13.15,512724906
22-Apr-25,12.72,12.84,12.60,12.73,302498146
17-Apr-25,12.77,12.89,12.61,12.78,336281330
16-Apr-25,12.69,12.96,12.68,12.72,379016713
15-Apr-25,12.72,12.85,12.70,12.74,263607495
14-Apr-25,12.80,12.83,12.58,12.73,237782972
11-Apr-25,12.52,12.80,12.45,12.62,355832096
10-Apr-25,12.39,12.45,12.16,12.45,368489513
09-Apr-25,11.91,12.62,11.82,12.47,794655073
08-Apr-25,12.47,12.54,11.91,12.02,678910095
07-Apr-25,12.39,12.67,12.14,12.36,619960962
04-Apr-25,12.48,12.66,12.34,12.57,610471500
03-Apr-25,12.35,12.87,12.35,12.71,589627566
02-Apr-25,12.48,12.55,12.34,12.47,225751566
01-Apr-25,12.45,12.66,12.38,12.46,257723948
31-Mar-25,12.77,12.77,12.57,12.67,489096772
28-Mar-25,13.00,13.04,12.79,12.84,334458988
27-Mar-25,13.10,13.17,12.96,13.02,529582803
26-Mar-25,12.98,13.15,12.90,13.07,641490070
25-Mar-25,12.70,13.29,12.65,12.86,831452983
24-Mar-25,12.54,12.73,12.47,12.65,562558500
21-Mar-25,12.38,12.59,12.36,12.52,929290854
20-Mar-25,12.41,12.49,12.24,12.35,387325380
19-Mar-25,12.30,12.53,12.22,12.41,320268698
18-Mar-25,12.34,12.40,12.22,12.30,242101570
17-Mar-25,12.14,12.41,12.13,12.31,294240685
14-Mar-25,11.72,12.20,11.69,12.13,506192611
13-Mar-25,11.46,11.72,11.39,11.65,408309552
12-Mar-25,11.46,11.52,11.33,11.45,362491911
11-Mar-25,11.53,11.55,11.27,11.45,491122987
10-Mar-25,11.56,11.62,11.42,11.52,484870597
07-Mar-25,11.48,11.80,11.42,11.69,348630708
06-Mar-25,11.42,11.63,11.29,11.55,508639041
05-Mar-25,11.24,11.55,11.24,11.47,472827801
28-Feb-25,11.45,11.48,11.21,11.24,952954168
27-Feb-25,11.55,11.62,11.43,11.47,469232953
26-Feb-25,11.90,11.94,11.48,11.54,599479459
25-Feb-25,11.72,11.81,11.65,11.77,393158380
24-Feb-25,11.86,11.86,11.58,11.63,353560220
21-Feb-25,12.00,12.02,11.72,11.84,540853650
20-Feb-25,12.01,12.10,11.92,11.95,316177631

*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: BBDC4