Cotação atual, histórico e gráfico do papel: BBSE3

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 BBSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,98%	0,40	41,26	40,86	40,79	41,55	136M	8.081
30/07/2026	-0,15%	-0,06	40,86	40,97	40,79	41,49	147M	10.289
29/07/2026	-0,70%	-0,29	40,92	41,18	40,76	41,49	145M	12.000
28/07/2026	1,65%	0,67	41,21	41,06	40,59	41,25	174M	12.887
27/07/2026	-2,29%	-0,95	40,54	41,19	40,22	41,38	259M	17.695
24/07/2026	-2,15%	-0,91	41,49	42,27	41,41	42,45	258M	15.732
23/07/2026	-0,42%	-0,18	42,40	42,45	42,13	42,67	191M	13.524
22/07/2026	2,48%	1,03	42,58	41,60	41,31	42,84	319M	22.850
21/07/2026	1,22%	0,50	41,55	41,05	40,68	41,71	244M	13.952
20/07/2026	-0,17%	-0,07	41,05	41,21	41,00	41,43	239M	12.912
17/07/2026	-0,15%	-0,06	41,12	41,20	40,70	41,44	260M	13.801
16/07/2026	1,15%	0,47	41,18	40,65	40,53	41,33	209M	15.525
15/07/2026	0,79%	0,32	40,71	40,40	40,16	40,73	193M	14.740
14/07/2026	0,27%	0,11	40,39	40,31	40,12	40,54	145M	12.947
13/07/2026	-0,17%	-0,07	40,28	40,25	40,01	40,42	209M	11.633
10/07/2026	2,72%	1,07	40,35	39,55	39,49	40,39	213M	16.044
09/07/2026	1,37%	0,53	39,28	38,68	38,68	39,50	168M	11.722
08/07/2026	0,52%	0,20	38,75	38,50	38,43	39,07	150M	11.571
07/07/2026	-0,41%	-0,16	38,55	38,75	38,47	38,96	107M	7.698
06/07/2026	0,16%	0,06	38,71	38,50	38,40	38,73	107M	9.200
03/07/2026	-0,05%	-0,02	38,65	38,88	38,53	38,97	120M	9.419
02/07/2026	1,42%	0,54	38,67	38,13	37,98	38,76	201M	15.834
01/07/2026	-2,66%	-1,04	38,13	38,80	37,33	39,00	464M	29.969
30/06/2026	-0,41%	-0,16	39,17	39,33	39,06	39,58	410M	11.311
29/06/2026	0,41%	0,16	39,33	39,17	38,93	39,35	113M	6.678
26/06/2026	0,77%	0,30	39,17	38,92	38,80	39,17	174M	10.425
25/06/2026	0,49%	0,19	38,87	38,94	38,60	39,30	201M	11.888
24/06/2026	1,07%	0,41	38,68	38,27	38,02	38,84	280M	22.130
23/06/2026	-0,93%	-0,36	38,27	38,46	38,22	38,98	264M	15.854
22/06/2026	-0,69%	-0,27	38,63	38,86	38,30	38,96	405M	16.831
19/06/2026	-1,37%	-0,54	38,90	39,40	38,64	39,54	260M	13.450
18/06/2026	0,36%	0,14	39,44	39,29	39,28	40,12	523M	24.411
17/06/2026	2,91%	1,11	39,30	38,19	38,10	39,47	405M	29.184
16/06/2026	1,09%	0,41	38,19	37,78	37,50	38,19	211M	15.702
15/06/2026	-0,24%	-0,09	37,78	38,01	37,58	38,42	289M	19.935
12/06/2026	0,19%	0,07	37,87	37,90	37,60	38,28	520M	15.446
11/06/2026	3,19%	1,17	37,80	36,79	36,63	38,00	992M	30.846
10/06/2026	1,05%	0,38	36,63	36,36	36,11	36,84	233M	14.687
09/06/2026	1,06%	0,38	36,25	35,98	35,94	36,45	145M	15.133
08/06/2026	1,36%	0,48	35,87	35,24	35,19	35,87	186M	18.047
05/06/2026	1,00%	0,35	35,39	35,19	34,94	35,59	167M	14.491
03/06/2026	-0,26%	-0,09	35,04	35,00	34,70	35,11	187M	14.116
02/06/2026	0,29%	0,10	35,13	35,14	34,96	35,31	108M	11.205
01/06/2026	-1,05%	-0,37	35,03	35,40	34,86	35,51	171M	15.941
29/05/2026	2,37%	0,82	35,40	34,70	34,52	35,40	334M	14.704
28/05/2026	-0,80%	-0,28	34,58	34,91	34,58	35,02	89M	8.708
27/05/2026	0,40%	0,14	34,86	34,85	34,76	35,39	157M	10.715
26/05/2026	0,29%	0,10	34,72	34,68	34,42	34,77	62M	7.084
25/05/2026	0,44%	0,15	34,62	34,61	34,50	34,74	53M	6.245
22/05/2026	-0,78%	-0,27	34,47	34,70	34,21	34,86	94M	10.832
21/05/2026	0,09%	0,03	34,74	34,68	34,48	34,95	100M	9.652
20/05/2026	2,36%	0,80	34,71	34,30	33,95	34,91	255M	14.058
19/05/2026	-0,62%	-0,21	33,91	34,12	33,85	34,25	149M	14.268
18/05/2026	0,00%	0,00	34,12	34,12	33,97	34,22	186M	15.633
15/05/2026	-1,04%	-0,36	34,12	34,40	34,08	34,50	165M	13.846
14/05/2026	1,32%	0,45	34,48	34,11	34,11	34,65	231M	11.400
13/05/2026	-0,53%	-0,18	34,03	34,33	34,01	34,40	185M	17.775
12/05/2026	-0,26%	-0,09	34,21	34,30	34,20	34,57	128M	9.898
11/05/2026	-0,64%	-0,22	34,30	34,52	34,30	34,67	101M	9.319
08/05/2026	0,64%	0,22	34,52	34,38	34,19	34,75	149M	14.539
07/05/2026	-1,52%	-0,53	34,30	34,89	34,30	35,05	150M	13.134
06/05/2026	1,10%	0,38	34,83	34,60	34,40	35,00	138M	12.175
05/05/2026	1,77%	0,60	34,45	34,45	34,13	34,70	240M	19.062
04/05/2026	-0,09%	-0,03	33,85	33,96	33,81	34,30	137M	14.233
30/04/2026	0,39%	0,13	33,88	34,07	33,88	34,19	136M	11.690
29/04/2026	-0,85%	-0,29	33,75	34,03	33,57	34,03	164M	17.343
28/04/2026	0,27%	0,09	34,04	33,94	33,81	34,16	140M	12.554
27/04/2026	-0,99%	-0,34	33,95	34,47	33,95	34,58	114M	11.493
24/04/2026	0,06%	0,02	34,29	34,33	33,94	34,40	141M	10.437
23/04/2026	-1,24%	-0,43	34,27	34,88	34,22	34,95	186M	16.419
22/04/2026	-1,64%	-0,58	34,70	35,28	34,58	35,32	182M	14.949
20/04/2026	1,03%	0,36	35,28	34,98	34,91	35,30	103M	9.630
17/04/2026	-0,26%	-0,09	34,92	35,34	34,84	35,43	476M	15.633
16/04/2026	-0,11%	-0,04	35,01	35,05	34,92	35,23	114M	10.520
15/04/2026	-1,90%	-0,68	35,05	35,62	34,88	35,62	385M	25.557
14/04/2026	-0,89%	-0,32	35,73	36,05	35,67	36,18	231M	16.999
13/04/2026	-0,99%	-0,36	36,05	36,39	35,46	36,39	255M	19.873
10/04/2026	1,42%	0,51	36,41	36,09	35,80	36,41	191M	14.801
09/04/2026	0,14%	0,05	35,90	36,00	35,78	36,42	390M	17.017
08/04/2026	1,07%	0,38	35,85	36,00	35,60	36,30	227M	22.463
07/04/2026	0,08%	0,03	35,47	35,45	34,85	35,47	119M	9.405
06/04/2026	0,03%	0,01	35,44	35,50	35,44	35,94	79M	9.156
02/04/2026	0,94%	0,33	35,43	34,77	34,50	35,48	86M	8.045
01/04/2026	0,83%	0,29	35,10	35,00	34,73	35,33	144M	12.970
31/03/2026	1,49%	0,51	34,81	34,63	34,41	35,03	354M	16.466
30/03/2026	-0,29%	-0,10	34,30	34,65	34,30	34,81	214M	11.703
27/03/2026	-0,69%	-0,24	34,40	34,65	34,33	34,73	129M	10.388
26/03/2026	-0,55%	-0,19	34,64	34,92	34,53	34,95	103M	6.437
25/03/2026	1,07%	0,37	34,83	34,72	34,56	35,03	144M	14.860
24/03/2026	-0,55%	-0,19	34,46	34,72	34,20	34,72	103M	10.197
23/03/2026	1,64%	0,56	34,65	34,46	34,42	34,81	131M	11.827
20/03/2026	-1,64%	-0,57	34,09	34,60	33,96	34,67	245M	12.132
19/03/2026	0,41%	0,14	34,66	34,33	34,12	34,90	100M	11.619
18/03/2026	-1,15%	-0,40	34,52	34,92	34,52	34,97	140M	13.115
17/03/2026	0,11%	0,04	34,92	34,90	34,70	35,12	118M	10.920
16/03/2026	-0,49%	-0,17	34,88	35,29	34,83	35,58	218M	13.401
13/03/2026	1,98%	0,68	35,05	34,43	34,43	35,22	219M	18.082
12/03/2026	-0,84%	-0,29	34,37	34,43	34,03	34,59	191M	15.925
11/03/2026	0,43%	0,15	34,66	34,43	34,19	34,76	139M	8.619
10/03/2026	1,20%	0,41	34,51	34,35	34,21	34,97	202M	14.939
09/03/2026	-0,29%	-0,10	34,10	34,37	33,74	34,38	160M	15.034
06/03/2026	1,42%	0,48	34,20	33,83	33,62	34,20	199M	16.577
05/03/2026	-1,89%	-0,65	33,72	34,42	33,72	34,77	287M	19.296
04/03/2026	-0,09%	-0,03	34,37	34,75	34,23	35,17	185M	14.227
03/03/2026	-1,01%	-0,35	34,40	34,39	33,69	34,53	281M	23.842
02/03/2026	0,20%	0,07	34,75	34,50	34,20	34,93	168M	14.182
27/02/2026	-1,22%	-0,43	34,68	35,19	34,65	35,21	278M	16.431
26/02/2026	0,29%	0,10	35,11	34,97	34,78	35,19	515M	14.552
25/02/2026	0,49%	0,17	35,01	34,95	34,74	35,17	155M	12.752
24/02/2026	2,14%	0,73	34,84	34,35	34,17	34,92	284M	21.227
23/02/2026	0,18%	0,06	34,11	34,05	33,93	34,32	218M	17.143
20/02/2026	1,40%	0,47	34,05	33,58	33,47	34,30	370M	20.805
19/02/2026	0,27%	0,09	33,58	33,70	33,37	33,93	217M	20.272
18/02/2026	-0,98%	-0,33	33,49	34,00	33,49	34,40	320M	22.016
13/02/2026	-10,43%	-3,94	33,82	34,47	33,02	34,47	550M	46.189
12/02/2026	-3,06%	-1,19	37,76	38,98	37,76	39,30	770M	27.201
11/02/2026	1,91%	0,73	38,95	38,75	38,56	39,22	478M	29.164
10/02/2026	2,30%	0,86	38,22	37,47	37,22	39,18	1.135M	38.815
09/02/2026	0,35%	0,13	37,36	37,36	37,18	37,71	173M	14.538
06/02/2026	0,05%	0,02	37,23	37,22	36,98	37,36	119M	9.694
05/02/2026	0,16%	0,06	37,21	37,19	37,01	37,70	154M	11.640
04/02/2026	-2,98%	-1,14	37,15	38,11	37,10	38,12	198M	16.791
03/02/2026	0,50%	0,19	38,29	38,15	38,05	38,61	202M	15.412
02/02/2026	2,12%	0,79	38,10	37,48	37,44	38,10	376M	12.855
30/01/2026	-0,61%	-0,23	37,31	37,54	37,08	37,70	164M	14.803
29/01/2026	-0,64%	-0,24	37,54	37,80	37,30	38,05	170M	12.113
28/01/2026	2,19%	0,81	37,78	37,21	37,01	37,98	224M	16.319
27/01/2026	-0,27%	-0,10	36,97	37,49	36,93	37,75	237M	18.278
26/01/2026	0,22%	0,08	37,07	37,21	36,61	37,33	176M	15.310
23/01/2026	-0,80%	-0,30	36,99	37,29	36,42	37,34	281M	20.492
22/01/2026	3,04%	1,10	37,29	36,30	36,11	37,35	240M	28.281
21/01/2026	1,69%	0,60	36,19	35,80	35,57	36,27	237M	18.596
20/01/2026	0,88%	0,31	35,59	35,28	34,98	35,59	174M	11.909
19/01/2026	0,46%	0,16	35,28	35,12	35,02	35,36	107M	8.799
16/01/2026	0,60%	0,21	35,12	34,94	34,80	35,15	226M	11.754
15/01/2026	0,26%	0,09	34,91	34,90	34,72	35,00	134M	13.162
14/01/2026	0,37%	0,13	34,82	34,81	34,46	34,90	168M	13.562
13/01/2026	-0,32%	-0,11	34,69	34,80	34,47	34,91	214M	15.891
12/01/2026	-0,54%	-0,19	34,80	35,00	34,60	35,00	196M	13.061
09/01/2026	0,98%	0,34	34,99	34,66	34,64	35,15	426M	12.065
08/01/2026	-2,12%	-0,75	34,65	35,37	34,52	35,37	242M	19.553
07/01/2026	-1,94%	-0,70	35,40	36,10	35,36	36,11	159M	12.787
06/01/2026	0,67%	0,24	36,10	36,00	35,92	36,22	203M	9.343
05/01/2026	0,34%	0,12	35,86	35,83	35,38	36,09	194M	10.159
02/01/2026	-1,13%	-0,41	35,74	36,23	35,74	36,51	126M	9.117
30/12/2025	0,22%	0,08	36,15	36,08	36,05	36,40	111M	6.415
29/12/2025	0,84%	0,30	36,07	35,80	35,72	36,07	319M	5.856
26/12/2025	0,62%	0,22	35,77	35,50	35,35	35,79	404M	6.551
23/12/2025	1,37%	0,48	35,55	34,98	34,98	35,62	249M	7.998
22/12/2025	-0,57%	-0,20	35,07	35,45	34,86	35,53	233M	13.276
19/12/2025	-0,06%	-0,02	35,27	35,58	35,27	35,74	251M	12.847
18/12/2025	1,09%	0,38	35,29	35,38	35,19	35,95	232M	19.240
17/12/2025	-0,94%	-0,33	34,91	35,42	34,78	35,50	178M	14.989
16/12/2025	-1,43%	-0,51	35,24	35,75	35,24	35,78	146M	11.277
15/12/2025	0,39%	0,14	35,75	35,71	35,71	36,16	110M	9.141
12/12/2025	1,25%	0,44	35,61	35,43	35,26	35,66	112M	10.447
11/12/2025	-0,73%	-0,26	35,17	35,35	35,17	35,50	130M	10.705
10/12/2025	0,51%	0,18	35,43	35,30	35,10	35,45	121M	9.179
09/12/2025	-0,48%	-0,17	35,25	35,32	35,01	35,38	177M	16.019
08/12/2025	2,67%	0,92	35,42	34,84	34,84	35,60	193M	18.665
05/12/2025	-2,27%	-0,80	34,50	35,33	34,23	35,50	248M	19.696
04/12/2025	1,58%	0,55	35,30	34,78	34,75	35,30	151M	14.076
03/12/2025	-0,14%	-0,05	34,75	34,80	34,59	34,99	202M	15.518
02/12/2025	0,55%	0,19	34,80	34,68	34,37	34,83	249M	13.678
01/12/2025	1,47%	0,50	34,61	34,14	33,89	34,61	122M	11.474
28/11/2025	-1,10%	-0,38	34,11	34,63	33,89	34,74	254M	18.886
27/11/2025	-0,32%	-0,11	34,49	34,60	34,31	34,69	55M	6.484
26/11/2025	1,35%	0,46	34,60	34,20	34,05	34,83	159M	11.811
25/11/2025	1,73%	0,58	34,14	33,70	33,50	34,14	147M	12.654
24/11/2025	0,87%	0,29	33,56	33,27	33,18	33,70	182M	12.672
21/11/2025	-0,15%	-0,05	33,27	33,35	33,09	33,48	121M	11.055
19/11/2025	-0,51%	-0,17	33,32	33,50	33,32	33,71	91M	10.169
18/11/2025	-1,06%	-0,36	33,49	33,85	33,49	33,85	92M	9.383
17/11/2025	0,18%	0,06	33,85	33,79	33,64	34,07	250M	12.644
14/11/2025	1,38%	0,46	33,79	33,33	33,24	33,95	120M	9.576
13/11/2025	0,12%	0,04	33,33	33,28	33,02	33,49	345M	19.243
12/11/2025	-0,80%	-0,27	33,29	33,62	33,04	33,62	195M	21.163
11/11/2025	-2,27%	-0,78	33,56	33,79	33,35	34,14	383M	28.662
10/11/2025	1,54%	0,52	34,34	34,03	33,91	34,39	148M	11.634
07/11/2025	-1,20%	-0,41	33,82	34,23	33,74	34,26	115M	10.256
06/11/2025	1,42%	0,48	34,23	33,76	33,76	34,35	151M	13.114
05/11/2025	0,33%	0,11	33,75	33,57	33,50	34,13	212M	18.987
04/11/2025	1,20%	0,40	33,64	33,70	33,48	34,40	289M	23.587
03/11/2025	1,19%	0,39	33,24	33,07	32,89	33,30	126M	14.343
31/10/2025	0,09%	0,03	32,85	32,93	32,65	33,05	194M	12.276
30/10/2025	1,23%	0,40	32,82	32,38	32,33	32,85	82M	9.519
29/10/2025	-0,80%	-0,26	32,42	32,73	32,39	32,88	123M	13.422
28/10/2025	1,59%	0,51	32,68	32,24	32,18	32,76	111M	9.778
27/10/2025	0,28%	0,09	32,17	32,28	32,13	32,41	83M	9.979
24/10/2025	0,22%	0,07	32,08	32,11	31,93	32,27	80M	7.876
23/10/2025	-0,28%	-0,09	32,01	32,21	31,88	32,29	117M	10.772
22/10/2025	0,60%	0,19	32,10	32,01	31,85	32,35	98M	10.454
21/10/2025	-0,62%	-0,20	31,91	32,15	31,87	32,17	81M	6.868
20/10/2025	0,47%	0,15	32,11	31,99	31,94	32,31	81M	9.060
17/10/2025	0,47%	0,15	31,96	31,80	31,68	32,00	115M	7.864
16/10/2025	-0,62%	-0,20	31,81	32,01	31,78	32,06	103M	10.119
15/10/2025	-1,45%	-0,47	32,01	32,48	31,90	32,48	234M	17.394
14/10/2025	0,09%	0,03	32,48	32,40	32,25	32,77	150M	12.902
13/10/2025	-0,46%	-0,15	32,45	32,63	32,39	32,75	112M	12.366
10/10/2025	-0,49%	-0,16	32,60	32,83	32,60	32,99	105M	9.894
09/10/2025	0,00%	0,00	32,76	32,81	32,51	32,93	115M	11.217
08/10/2025	-0,91%	-0,30	32,76	33,06	32,70	33,20	148M	11.773
07/10/2025	0,79%	0,26	33,06	32,82	32,74	33,35	224M	14.122
06/10/2025	-0,06%	-0,02	32,80	33,00	32,44	33,00	122M	11.352
03/10/2025	-0,79%	-0,26	32,82	33,00	32,82	33,21	86M	7.652
02/10/2025	-0,99%	-0,33	33,08	33,46	32,75	33,49	159M	10.039
01/10/2025	0,45%	0,15	33,41	33,33	33,12	33,60	132M	11.922
30/09/2025	1,84%	0,60	33,26	32,99	32,77	33,41	239M	16.328
29/09/2025	0,65%	0,21	32,66	32,54	32,51	32,89	133M	11.409
26/09/2025	-0,40%	-0,13	32,45	32,79	32,40	32,85	110M	9.262
25/09/2025	-1,09%	-0,36	32,58	32,95	32,57	33,00	135M	12.481
24/09/2025	-1,08%	-0,36	32,94	33,35	32,93	33,49	137M	13.202
23/09/2025	0,18%	0,06	33,30	33,31	33,11	33,61	134M	10.805
22/09/2025	0,97%	0,32	33,24	32,89	32,71	33,35	373M	11.581
19/09/2025	0,43%	0,14	32,92	32,85	32,85	33,50	313M	13.458
18/09/2025	0,77%	0,25	32,78	32,55	32,35	32,79	427M	10.766
17/09/2025	0,65%	0,21	32,53	32,49	32,28	32,65	286M	11.694
16/09/2025	0,53%	0,17	32,32	32,17	32,16	32,48	116M	7.931
15/09/2025	0,12%	0,04	32,15	32,16	31,92	32,16	154M	14.348
12/09/2025	-0,86%	-0,28	32,11	32,30	32,08	32,31	142M	12.024
11/09/2025	-0,15%	-0,05	32,39	32,45	32,20	32,62	128M	9.839
10/09/2025	-0,09%	-0,03	32,44	32,45	32,33	32,63	140M	9.742
09/09/2025	0,68%	0,22	32,47	32,40	32,01	32,47	335M	8.807
08/09/2025	0,03%	0,01	32,25	32,27	31,97	32,30	265M	11.105
05/09/2025	0,09%	0,03	32,24	32,38	32,09	32,39	326M	13.550
04/09/2025	0,50%	0,16	32,21	32,06	31,85	32,22	262M	9.029
03/09/2025	-0,34%	-0,11	32,05	32,17	31,85	32,19	278M	13.858
02/09/2025	-1,62%	-0,53	32,16	32,65	32,05	32,67	142M	12.590
01/09/2025	-0,40%	-0,13	32,69	32,94	32,69	33,05	73M	8.974
29/08/2025	0,86%	0,28	32,82	32,56	32,43	32,82	205M	11.806
28/08/2025	0,12%	0,04	32,54	32,53	32,52	32,90	150M	13.045
27/08/2025	0,74%	0,24	32,50	32,26	32,18	32,63	284M	14.644
26/08/2025	0,28%	0,09	32,26	32,25	31,98	32,30	124M	9.008
25/08/2025	1,16%	0,37	32,17	31,80	31,78	32,17	86M	8.448
22/08/2025	0,54%	0,17	31,80	31,79	31,62	32,16	194M	15.214
21/08/2025	-0,91%	-0,29	31,63	31,83	31,53	31,93	113M	12.872
20/08/2025	-0,93%	-0,30	31,92	32,22	31,71	32,28	207M	19.543
19/08/2025	-1,95%	-0,64	32,22	32,83	32,07	32,83	167M	18.383
18/08/2025	0,21%	0,07	32,86	32,91	32,82	33,18	243M	15.546
15/08/2025	-7,16%	-2,53	32,79	33,00	32,73	33,13	310M	20.575
14/08/2025	0,94%	0,33	35,32	34,99	34,92	35,58	313M	24.820
13/08/2025	-0,68%	-0,24	34,99	35,35	34,99	35,46	292M	20.742
12/08/2025	1,15%	0,40	35,23	35,05	34,85	35,37	279M	21.198
11/08/2025	1,04%	0,36	34,83	34,63	34,51	35,04	230M	18.109
08/08/2025	0,03%	0,01	34,47	34,30	34,30	34,69	219M	13.980
07/08/2025	0,23%	0,08	34,46	34,62	34,25	34,66	186M	14.470
06/08/2025	1,33%	0,45	34,38	34,13	34,01	34,64	264M	18.108
05/08/2025	1,13%	0,38	33,93	33,47	32,82	34,50	443M	30.345
04/08/2025	0,33%	0,11	33,55	33,79	33,37	33,95	360M	17.559
01/08/2025	-0,77%	-0,26	33,44	33,94	33,39	34,08	209M	11.689
31/07/2025	0,21%	0,07	33,70	33,67	33,40	33,87	371M	13.036
30/07/2025	-0,24%	-0,08	33,63	33,78	33,36	33,87	365M	21.991
29/07/2025	0,48%	0,16	33,71	33,63	33,50	33,85	437M	7.955
28/07/2025	0,06%	0,02	33,55	33,56	33,50	33,74	280M	10.152
25/07/2025	-0,18%	-0,06	33,53	33,70	33,43	33,70	121M	13.511
24/07/2025	-0,56%	-0,19	33,59	33,82	33,48	33,82	119M	12.248
23/07/2025	0,33%	0,11	33,78	33,72	33,52	33,90	153M	14.505
22/07/2025	-2,29%	-0,79	33,67	34,55	33,65	34,55	247M	23.926
21/07/2025	0,41%	0,14	34,46	34,47	34,39	34,72	140M	15.884
18/07/2025	-1,46%	-0,51	34,32	34,73	34,27	34,88	193M	15.502
17/07/2025	-0,03%	-0,01	34,83	34,96	34,51	34,99	126M	16.143
16/07/2025	-0,29%	-0,10	34,84	35,05	34,51	35,12	165M	15.007
15/07/2025	-1,05%	-0,37	34,94	35,40	34,86	35,54	163M	15.078
14/07/2025	0,26%	0,09	35,31	35,10	35,06	35,47	112M	10.246
11/07/2025	-0,23%	-0,08	35,22	35,30	35,01	35,41	93M	9.493
10/07/2025	0,23%	0,08	35,30	34,99	34,95	35,63	151M	17.176
09/07/2025	-1,59%	-0,57	35,22	35,80	35,22	35,80	123M	11.750
08/07/2025	-0,83%	-0,30	35,79	36,38	35,49	36,38	200M	19.363
07/07/2025	-1,15%	-0,42	36,09	36,66	36,06	36,94	185M	14.014
04/07/2025	0,05%	0,02	36,51	36,50	36,37	36,84	74M	6.598
03/07/2025	0,66%	0,24	36,49	36,49	36,29	36,80	148M	12.994
02/07/2025	-0,49%	-0,18	36,25	36,70	36,00	36,70	190M	17.775
01/07/2025	3,41%	1,20	36,43	36,48	36,06	36,85	269M	21.294
27/06/2025	0,11%	0,04	35,23	34,95	34,80	35,44	178M	9.558
26/06/2025	0,40%	0,14	35,19	35,05	34,77	35,20	86M	8.861
25/06/2025	-1,02%	-0,36	35,05	35,22	34,83	35,31	133M	15.031
24/06/2025	-0,28%	-0,10	35,41	35,78	35,22	35,80	214M	18.115
23/06/2025	0,91%	0,32	35,51	35,17	34,76	35,66	224M	15.431
20/06/2025	-0,96%	-0,34	35,19	35,61	35,05	35,63	174M	11.154
18/06/2025	0,03%	0,01	35,53	35,52	35,07	35,65	266M	11.860
17/06/2025	-0,84%	-0,30	35,52	35,92	35,17	36,03	406M	15.292
16/06/2025	0,87%	0,31	35,82	35,86	35,55	36,08	142M	12.967
13/06/2025	0,62%	0,22	35,51	35,29	35,20	35,58	173M	14.089
12/06/2025	0,46%	0,16	35,29	35,13	34,94	35,39	227M	16.247
11/06/2025	-1,04%	-0,37	35,13	35,65	35,03	35,68	234M	24.649
10/06/2025	-2,15%	-0,78	35,50	36,65	35,50	36,76	253M	19.188
09/06/2025	-0,44%	-0,16	36,28	36,43	35,97	36,67	146M	13.014
06/06/2025	0,39%	0,14	36,44	36,27	36,06	36,56	159M	14.227
05/06/2025	0,83%	0,30	36,30	36,12	35,78	36,53	304M	20.312
04/06/2025	-1,77%	-0,65	36,00	36,66	35,91	36,75	198M	21.237
03/06/2025	-0,92%	-0,34	36,65	37,00	36,58	37,12	195M	18.652
02/06/2025	-1,39%	-0,52	36,99	37,68	36,75	37,80	159M	17.165
30/05/2025	-1,11%	-0,42	37,51	38,01	37,51	38,11	255M	15.782
29/05/2025	-0,60%	-0,23	37,93	38,10	37,93	38,35	146M	13.983
28/05/2025	-0,44%	-0,17	38,16	38,59	37,91	38,60	141M	13.156
27/05/2025	0,97%	0,37	38,33	38,02	38,02	38,67	237M	24.631
26/05/2025	-0,37%	-0,14	37,96	38,16	37,78	38,24	65M	6.690
23/05/2025	0,90%	0,34	38,10	37,69	37,31	38,10	216M	11.941
22/05/2025	-0,92%	-0,35	37,76	38,12	37,60	38,34	170M	16.092
21/05/2025	-0,73%	-0,28	38,11	38,39	37,81	38,41	216M	15.029
20/05/2025	0,42%	0,16	38,39	38,24	37,91	38,39	140M	13.497
19/05/2025	1,16%	0,44	38,23	37,81	37,70	38,39	158M	11.230
16/05/2025	-1,87%	-0,72	37,79	38,40	37,58	38,40	227M	16.359
15/05/2025	0,00%	0,00	38,51	38,52	38,21	38,78	116M	11.012
14/05/2025	0,55%	0,21	38,51	38,57	37,92	38,65	281M	20.998
13/05/2025	0,98%	0,37	38,30	38,15	37,79	38,30	221M	17.981
12/05/2025	-1,04%	-0,40	37,93	38,60	37,83	38,69	175M	14.539
09/05/2025	0,37%	0,14	38,33	38,55	38,14	38,56	161M	14.780
08/05/2025	-2,60%	-1,02	38,19	39,60	38,19	39,66	397M	28.629
07/05/2025	1,00%	0,39	39,21	39,01	39,01	39,82	231M	19.363
06/05/2025	-7,44%	-3,12	38,82	40,57	38,82	40,57	801M	48.597
05/05/2025	-0,50%	-0,21	41,94	42,36	41,57	42,56	246M	13.652
02/05/2025	-1,45%	-0,62	42,15	42,54	41,98	42,60	114M	9.293
30/04/2025	2,25%	0,94	42,77	41,94	41,84	42,77	216M	20.006
29/04/2025	-1,39%	-0,59	41,83	42,47	41,77	42,58	159M	13.045
28/04/2025	0,88%	0,37	42,42	42,13	41,83	42,58	139M	13.675
25/04/2025	1,03%	0,43	42,05	41,83	41,52	42,06	150M	16.845
24/04/2025	1,07%	0,44	41,62	41,25	41,13	41,91	162M	13.830
23/04/2025	0,68%	0,28	41,18	40,95	40,85	41,54	137M	14.051
22/04/2025	0,39%	0,16	40,90	40,96	40,57	41,21	155M	11.528
17/04/2025	0,72%	0,29	40,74	40,35	40,24	40,77	85M	8.736
16/04/2025	-0,39%	-0,16	40,45	40,60	40,18	40,60	155M	16.754
15/04/2025	0,79%	0,32	40,61	40,12	40,07	40,81	130M	11.619
14/04/2025	0,78%	0,31	40,29	40,19	39,92	40,44	124M	10.798
11/04/2025	0,81%	0,32	39,98	39,84	39,30	40,11	126M	10.740
10/04/2025	-2,77%	-1,13	39,66	40,52	38,98	41,00	518M	22.942
09/04/2025	0,84%	0,34	40,79	40,45	40,15	41,34	444M	28.977
08/04/2025	0,95%	0,38	40,45	40,07	40,07	40,81	211M	20.585
07/04/2025	-0,45%	-0,18	40,07	39,85	39,68	40,59	150M	16.016
04/04/2025	-2,28%	-0,94	40,25	40,83	40,17	40,92	142M	12.474
03/04/2025	1,78%	0,72	41,19	40,39	40,39	41,54	198M	21.767
02/04/2025	-1,77%	-0,73	40,47	40,72	40,33	41,30	204M	15.436
01/04/2025	2,23%	0,90	41,20	40,30	40,25	41,30	204M	16.208
31/03/2025	-	-	40,30	40,19	39,99	40,48	261M	11.006

Date,Open,High,Low,Close,Volume
31-Jul-26,40.86,41.55,40.79,41.26,136269229
30-Jul-26,40.97,41.49,40.79,40.86,146788225
29-Jul-26,41.18,41.49,40.76,40.92,145307933
28-Jul-26,41.06,41.25,40.59,41.21,173732650
27-Jul-26,41.19,41.38,40.22,40.54,259375537
24-Jul-26,42.27,42.45,41.41,41.49,258015606
23-Jul-26,42.45,42.67,42.13,42.40,191242274
22-Jul-26,41.60,42.84,41.31,42.58,319290022
21-Jul-26,41.05,41.71,40.68,41.55,244273767
20-Jul-26,41.21,41.43,41.00,41.05,238993051
17-Jul-26,41.20,41.44,40.70,41.12,260355077
16-Jul-26,40.65,41.33,40.53,41.18,208598145
15-Jul-26,40.40,40.73,40.16,40.71,193484680
14-Jul-26,40.31,40.54,40.12,40.39,145053565
13-Jul-26,40.25,40.42,40.01,40.28,208814008
10-Jul-26,39.55,40.39,39.49,40.35,213276687
09-Jul-26,38.68,39.50,38.68,39.28,167882781
08-Jul-26,38.50,39.07,38.43,38.75,150419250
07-Jul-26,38.75,38.96,38.47,38.55,106695146
06-Jul-26,38.50,38.73,38.40,38.71,107113474
03-Jul-26,38.88,38.97,38.53,38.65,120158656
02-Jul-26,38.13,38.76,37.98,38.67,201365252
01-Jul-26,38.80,39.00,37.33,38.13,464322210
30-Jun-26,39.33,39.58,39.06,39.17,410390916
29-Jun-26,39.17,39.35,38.93,39.33,113226646
26-Jun-26,38.92,39.17,38.80,39.17,174232403
25-Jun-26,38.94,39.30,38.60,38.87,201487399
24-Jun-26,38.27,38.84,38.02,38.68,280203232
23-Jun-26,38.46,38.98,38.22,38.27,263887372
22-Jun-26,38.86,38.96,38.30,38.63,404887461
19-Jun-26,39.40,39.54,38.64,38.90,260287522
18-Jun-26,39.29,40.12,39.28,39.44,522743059
17-Jun-26,38.19,39.47,38.10,39.30,404681820
16-Jun-26,37.78,38.19,37.50,38.19,210882239
15-Jun-26,38.01,38.42,37.58,37.78,289408689
12-Jun-26,37.90,38.28,37.60,37.87,519906988
11-Jun-26,36.79,38.00,36.63,37.80,991665669
10-Jun-26,36.36,36.84,36.11,36.63,233285499
09-Jun-26,35.98,36.45,35.94,36.25,144591896
08-Jun-26,35.24,35.87,35.19,35.87,186153310
05-Jun-26,35.19,35.59,34.94,35.39,166876976
03-Jun-26,35.00,35.11,34.70,35.04,187242228
02-Jun-26,35.14,35.31,34.96,35.13,108135649
01-Jun-26,35.40,35.51,34.86,35.03,171251442
29-May-26,34.70,35.40,34.52,35.40,334305615
28-May-26,34.91,35.02,34.58,34.58,88688711
27-May-26,34.85,35.39,34.76,34.86,157486714
26-May-26,34.68,34.77,34.42,34.72,62221819
25-May-26,34.61,34.74,34.50,34.62,52742331
22-May-26,34.70,34.86,34.21,34.47,94461420
21-May-26,34.68,34.95,34.48,34.74,100433417
20-May-26,34.30,34.91,33.95,34.71,254638078
19-May-26,34.12,34.25,33.85,33.91,148810888
18-May-26,34.12,34.22,33.97,34.12,185832293
15-May-26,34.40,34.50,34.08,34.12,165333819
14-May-26,34.11,34.65,34.11,34.48,230548938
13-May-26,34.33,34.40,34.01,34.03,185177789
12-May-26,34.30,34.57,34.20,34.21,127722639
11-May-26,34.52,34.67,34.30,34.30,100997133
08-May-26,34.38,34.75,34.19,34.52,149026896
07-May-26,34.89,35.05,34.30,34.30,149904692
06-May-26,34.60,35.00,34.40,34.83,138174651
05-May-26,34.45,34.70,34.13,34.45,239933255
04-May-26,33.96,34.30,33.81,33.85,137101488
30-Apr-26,34.07,34.19,33.88,33.88,136454473
29-Apr-26,34.03,34.03,33.57,33.75,163810465
28-Apr-26,33.94,34.16,33.81,34.04,139537381
27-Apr-26,34.47,34.58,33.95,33.95,114375684
24-Apr-26,34.33,34.40,33.94,34.29,140513488
23-Apr-26,34.88,34.95,34.22,34.27,185861108
22-Apr-26,35.28,35.32,34.58,34.70,182122513
20-Apr-26,34.98,35.30,34.91,35.28,103293499
17-Apr-26,35.34,35.43,34.84,34.92,476114010
16-Apr-26,35.05,35.23,34.92,35.01,114184910
15-Apr-26,35.62,35.62,34.88,35.05,384725457
14-Apr-26,36.05,36.18,35.67,35.73,230954047
13-Apr-26,36.39,36.39,35.46,36.05,254673580
10-Apr-26,36.09,36.41,35.80,36.41,190922668
09-Apr-26,36.00,36.42,35.78,35.90,389552035
08-Apr-26,36.00,36.30,35.60,35.85,227307949
07-Apr-26,35.45,35.47,34.85,35.47,119389709
06-Apr-26,35.50,35.94,35.44,35.44,78773436
02-Apr-26,34.77,35.48,34.50,35.43,86064352
01-Apr-26,35.00,35.33,34.73,35.10,144363363
31-Mar-26,34.63,35.03,34.41,34.81,353857435
30-Mar-26,34.65,34.81,34.30,34.30,214363528
27-Mar-26,34.65,34.73,34.33,34.40,129366551
26-Mar-26,34.92,34.95,34.53,34.64,103184592
25-Mar-26,34.72,35.03,34.56,34.83,143579681
24-Mar-26,34.72,34.72,34.20,34.46,102522927
23-Mar-26,34.46,34.81,34.42,34.65,131399619
20-Mar-26,34.60,34.67,33.96,34.09,245000191
19-Mar-26,34.33,34.90,34.12,34.66,99732277
18-Mar-26,34.92,34.97,34.52,34.52,139578880
17-Mar-26,34.90,35.12,34.70,34.92,118285640
16-Mar-26,35.29,35.58,34.83,34.88,217692810
13-Mar-26,34.43,35.22,34.43,35.05,218978351
12-Mar-26,34.43,34.59,34.03,34.37,190738033
11-Mar-26,34.43,34.76,34.19,34.66,138990792
10-Mar-26,34.35,34.97,34.21,34.51,201799849
09-Mar-26,34.37,34.38,33.74,34.10,160208830
06-Mar-26,33.83,34.20,33.62,34.20,198742450
05-Mar-26,34.42,34.77,33.72,33.72,287253817
04-Mar-26,34.75,35.17,34.23,34.37,184675967
03-Mar-26,34.39,34.53,33.69,34.40,281292320
02-Mar-26,34.50,34.93,34.20,34.75,168286166
27-Feb-26,35.19,35.21,34.65,34.68,277655454
26-Feb-26,34.97,35.19,34.78,35.11,514568445
25-Feb-26,34.95,35.17,34.74,35.01,155407771
24-Feb-26,34.35,34.92,34.17,34.84,283929292
23-Feb-26,34.05,34.32,33.93,34.11,217803921
20-Feb-26,33.58,34.30,33.47,34.05,369784032
19-Feb-26,33.70,33.93,33.37,33.58,217239162
18-Feb-26,34.00,34.40,33.49,33.49,320199024
13-Feb-26,34.47,34.47,33.02,33.82,550394358
12-Feb-26,38.98,39.30,37.76,37.76,769576323
11-Feb-26,38.75,39.22,38.56,38.95,477638426
10-Feb-26,37.47,39.18,37.22,38.22,1135232509
09-Feb-26,37.36,37.71,37.18,37.36,172768515
06-Feb-26,37.22,37.36,36.98,37.23,119110865
05-Feb-26,37.19,37.70,37.01,37.21,153967917
04-Feb-26,38.11,38.12,37.10,37.15,198414830
03-Feb-26,38.15,38.61,38.05,38.29,202246994
02-Feb-26,37.48,38.10,37.44,38.10,375510997
30-Jan-26,37.54,37.70,37.08,37.31,164479453
29-Jan-26,37.80,38.05,37.30,37.54,170393279
28-Jan-26,37.21,37.98,37.01,37.78,224245941
27-Jan-26,37.49,37.75,36.93,36.97,237063680
26-Jan-26,37.21,37.33,36.61,37.07,176069948
23-Jan-26,37.29,37.34,36.42,36.99,281162487
22-Jan-26,36.30,37.35,36.11,37.29,239748221
21-Jan-26,35.80,36.27,35.57,36.19,237366087
20-Jan-26,35.28,35.59,34.98,35.59,174041034
19-Jan-26,35.12,35.36,35.02,35.28,106897004
16-Jan-26,34.94,35.15,34.80,35.12,225966823
15-Jan-26,34.90,35.00,34.72,34.91,134399825
14-Jan-26,34.81,34.90,34.46,34.82,167898752
13-Jan-26,34.80,34.91,34.47,34.69,214438305
12-Jan-26,35.00,35.00,34.60,34.80,195602443
09-Jan-26,34.66,35.15,34.64,34.99,425841093
08-Jan-26,35.37,35.37,34.52,34.65,241820567
07-Jan-26,36.10,36.11,35.36,35.40,159272642
06-Jan-26,36.00,36.22,35.92,36.10,202800929
05-Jan-26,35.83,36.09,35.38,35.86,193996644
02-Jan-26,36.23,36.51,35.74,35.74,126165932
30-Dec-25,36.08,36.40,36.05,36.15,110659060
29-Dec-25,35.80,36.07,35.72,36.07,318867207
26-Dec-25,35.50,35.79,35.35,35.77,404171282
23-Dec-25,34.98,35.62,34.98,35.55,248719387
22-Dec-25,35.45,35.53,34.86,35.07,232503380
19-Dec-25,35.58,35.74,35.27,35.27,250601855
18-Dec-25,35.38,35.95,35.19,35.29,232133234
17-Dec-25,35.42,35.50,34.78,34.91,177772813
16-Dec-25,35.75,35.78,35.24,35.24,146339795
15-Dec-25,35.71,36.16,35.71,35.75,109860783
12-Dec-25,35.43,35.66,35.26,35.61,111821197
11-Dec-25,35.35,35.50,35.17,35.17,130237057
10-Dec-25,35.30,35.45,35.10,35.43,121020920
09-Dec-25,35.32,35.38,35.01,35.25,177275459
08-Dec-25,34.84,35.60,34.84,35.42,192791054
05-Dec-25,35.33,35.50,34.23,34.50,248333750
04-Dec-25,34.78,35.30,34.75,35.30,150739272
03-Dec-25,34.80,34.99,34.59,34.75,201844640
02-Dec-25,34.68,34.83,34.37,34.80,248814325
01-Dec-25,34.14,34.61,33.89,34.61,122188103
28-Nov-25,34.63,34.74,33.89,34.11,253633732
27-Nov-25,34.60,34.69,34.31,34.49,55000015
26-Nov-25,34.20,34.83,34.05,34.60,159284344
25-Nov-25,33.70,34.14,33.50,34.14,146838969
24-Nov-25,33.27,33.70,33.18,33.56,182246723
21-Nov-25,33.35,33.48,33.09,33.27,120801991
19-Nov-25,33.50,33.71,33.32,33.32,91394469
18-Nov-25,33.85,33.85,33.49,33.49,91946632
17-Nov-25,33.79,34.07,33.64,33.85,250347902
14-Nov-25,33.33,33.95,33.24,33.79,119876060
13-Nov-25,33.28,33.49,33.02,33.33,345138571
12-Nov-25,33.62,33.62,33.04,33.29,194841514
11-Nov-25,33.79,34.14,33.35,33.56,383357093
10-Nov-25,34.03,34.39,33.91,34.34,148093317
07-Nov-25,34.23,34.26,33.74,33.82,115083306
06-Nov-25,33.76,34.35,33.76,34.23,151344450
05-Nov-25,33.57,34.13,33.50,33.75,212283709
04-Nov-25,33.70,34.40,33.48,33.64,288705262
03-Nov-25,33.07,33.30,32.89,33.24,126302643
31-Oct-25,32.93,33.05,32.65,32.85,194022099
30-Oct-25,32.38,32.85,32.33,32.82,81694913
29-Oct-25,32.73,32.88,32.39,32.42,122547733
28-Oct-25,32.24,32.76,32.18,32.68,110946010
27-Oct-25,32.28,32.41,32.13,32.17,83015892
24-Oct-25,32.11,32.27,31.93,32.08,79972246
23-Oct-25,32.21,32.29,31.88,32.01,117418963
22-Oct-25,32.01,32.35,31.85,32.10,97912506
21-Oct-25,32.15,32.17,31.87,31.91,81201934
20-Oct-25,31.99,32.31,31.94,32.11,80822277
17-Oct-25,31.80,32.00,31.68,31.96,115139873
16-Oct-25,32.01,32.06,31.78,31.81,102731990
15-Oct-25,32.48,32.48,31.90,32.01,234333637
14-Oct-25,32.40,32.77,32.25,32.48,150144687
13-Oct-25,32.63,32.75,32.39,32.45,111619179
10-Oct-25,32.83,32.99,32.60,32.60,104533013
09-Oct-25,32.81,32.93,32.51,32.76,115017324
08-Oct-25,33.06,33.20,32.70,32.76,148371464
07-Oct-25,32.82,33.35,32.74,33.06,223792994
06-Oct-25,33.00,33.00,32.44,32.80,122481783
03-Oct-25,33.00,33.21,32.82,32.82,85945170
02-Oct-25,33.46,33.49,32.75,33.08,159116399
01-Oct-25,33.33,33.60,33.12,33.41,131675354
30-Sep-25,32.99,33.41,32.77,33.26,238780431
29-Sep-25,32.54,32.89,32.51,32.66,133011516
26-Sep-25,32.79,32.85,32.40,32.45,110308717
25-Sep-25,32.95,33.00,32.57,32.58,135439130
24-Sep-25,33.35,33.49,32.93,32.94,137022944
23-Sep-25,33.31,33.61,33.11,33.30,133690516
22-Sep-25,32.89,33.35,32.71,33.24,373201206
19-Sep-25,32.85,33.50,32.85,32.92,312875975
18-Sep-25,32.55,32.79,32.35,32.78,426719267
17-Sep-25,32.49,32.65,32.28,32.53,286136602
16-Sep-25,32.17,32.48,32.16,32.32,115939304
15-Sep-25,32.16,32.16,31.92,32.15,154013617
12-Sep-25,32.30,32.31,32.08,32.11,141949335
11-Sep-25,32.45,32.62,32.20,32.39,128070139
10-Sep-25,32.45,32.63,32.33,32.44,139785620
09-Sep-25,32.40,32.47,32.01,32.47,335417798
08-Sep-25,32.27,32.30,31.97,32.25,264681618
05-Sep-25,32.38,32.39,32.09,32.24,325835288
04-Sep-25,32.06,32.22,31.85,32.21,261937642
03-Sep-25,32.17,32.19,31.85,32.05,277916429
02-Sep-25,32.65,32.67,32.05,32.16,142138313
01-Sep-25,32.94,33.05,32.69,32.69,73347567
29-Aug-25,32.56,32.82,32.43,32.82,205151173
28-Aug-25,32.53,32.90,32.52,32.54,150039709
27-Aug-25,32.26,32.63,32.18,32.50,284419745
26-Aug-25,32.25,32.30,31.98,32.26,123948708
25-Aug-25,31.80,32.17,31.78,32.17,85568802
22-Aug-25,31.79,32.16,31.62,31.80,193734724
21-Aug-25,31.83,31.93,31.53,31.63,113279674
20-Aug-25,32.22,32.28,31.71,31.92,206737805
19-Aug-25,32.83,32.83,32.07,32.22,167088087
18-Aug-25,32.91,33.18,32.82,32.86,242987895
15-Aug-25,33.00,33.13,32.73,32.79,309999213
14-Aug-25,34.99,35.58,34.92,35.32,312548801
13-Aug-25,35.35,35.46,34.99,34.99,292431633
12-Aug-25,35.05,35.37,34.85,35.23,278635369
11-Aug-25,34.63,35.04,34.51,34.83,229967647
08-Aug-25,34.30,34.69,34.30,34.47,218888868
07-Aug-25,34.62,34.66,34.25,34.46,185834772
06-Aug-25,34.13,34.64,34.01,34.38,263620068
05-Aug-25,33.47,34.50,32.82,33.93,443005551
04-Aug-25,33.79,33.95,33.37,33.55,359871281
01-Aug-25,33.94,34.08,33.39,33.44,209393195
31-Jul-25,33.67,33.87,33.40,33.70,371292083
30-Jul-25,33.78,33.87,33.36,33.63,364735683
29-Jul-25,33.63,33.85,33.50,33.71,437243070
28-Jul-25,33.56,33.74,33.50,33.55,279709617
25-Jul-25,33.70,33.70,33.43,33.53,120854822
24-Jul-25,33.82,33.82,33.48,33.59,118794140
23-Jul-25,33.72,33.90,33.52,33.78,153202362
22-Jul-25,34.55,34.55,33.65,33.67,247071278
21-Jul-25,34.47,34.72,34.39,34.46,140002303
18-Jul-25,34.73,34.88,34.27,34.32,192706043
17-Jul-25,34.96,34.99,34.51,34.83,126122973
16-Jul-25,35.05,35.12,34.51,34.84,164631154
15-Jul-25,35.40,35.54,34.86,34.94,163193355
14-Jul-25,35.10,35.47,35.06,35.31,112040045
11-Jul-25,35.30,35.41,35.01,35.22,92909888
10-Jul-25,34.99,35.63,34.95,35.30,150697478
09-Jul-25,35.80,35.80,35.22,35.22,122689312
08-Jul-25,36.38,36.38,35.49,35.79,200106454
07-Jul-25,36.66,36.94,36.06,36.09,185498186
04-Jul-25,36.50,36.84,36.37,36.51,73805583
03-Jul-25,36.49,36.80,36.29,36.49,148210749
02-Jul-25,36.70,36.70,36.00,36.25,190253674
01-Jul-25,36.48,36.85,36.06,36.43,268741059
27-Jun-25,34.95,35.44,34.80,35.23,177822089
26-Jun-25,35.05,35.20,34.77,35.19,86229229
25-Jun-25,35.22,35.31,34.83,35.05,132558107
24-Jun-25,35.78,35.80,35.22,35.41,214474805
23-Jun-25,35.17,35.66,34.76,35.51,223779608
20-Jun-25,35.61,35.63,35.05,35.19,174293459
18-Jun-25,35.52,35.65,35.07,35.53,265875118
17-Jun-25,35.92,36.03,35.17,35.52,406496915
16-Jun-25,35.86,36.08,35.55,35.82,142108550
13-Jun-25,35.29,35.58,35.20,35.51,173435777
12-Jun-25,35.13,35.39,34.94,35.29,226960874
11-Jun-25,35.65,35.68,35.03,35.13,233878078
10-Jun-25,36.65,36.76,35.50,35.50,252568150
09-Jun-25,36.43,36.67,35.97,36.28,145823981
06-Jun-25,36.27,36.56,36.06,36.44,158564769
05-Jun-25,36.12,36.53,35.78,36.30,304172544
04-Jun-25,36.66,36.75,35.91,36.00,197545112
03-Jun-25,37.00,37.12,36.58,36.65,194671300
02-Jun-25,37.68,37.80,36.75,36.99,158634773
30-May-25,38.01,38.11,37.51,37.51,254817239
29-May-25,38.10,38.35,37.93,37.93,145597550
28-May-25,38.59,38.60,37.91,38.16,140641665
27-May-25,38.02,38.67,38.02,38.33,237004989
26-May-25,38.16,38.24,37.78,37.96,64958526
23-May-25,37.69,38.10,37.31,38.10,215521481
22-May-25,38.12,38.34,37.60,37.76,170461111
21-May-25,38.39,38.41,37.81,38.11,215633651
20-May-25,38.24,38.39,37.91,38.39,140417198
19-May-25,37.81,38.39,37.70,38.23,157763933
16-May-25,38.40,38.40,37.58,37.79,226514037
15-May-25,38.52,38.78,38.21,38.51,115866593
14-May-25,38.57,38.65,37.92,38.51,280984967
13-May-25,38.15,38.30,37.79,38.30,221393255
12-May-25,38.60,38.69,37.83,37.93,174901583
09-May-25,38.55,38.56,38.14,38.33,160914625
08-May-25,39.60,39.66,38.19,38.19,397048547
07-May-25,39.01,39.82,39.01,39.21,230529805
06-May-25,40.57,40.57,38.82,38.82,801046607
05-May-25,42.36,42.56,41.57,41.94,245616722
02-May-25,42.54,42.60,41.98,42.15,113613098
30-Apr-25,41.94,42.77,41.84,42.77,215845190
29-Apr-25,42.47,42.58,41.77,41.83,159146590
28-Apr-25,42.13,42.58,41.83,42.42,138885815
25-Apr-25,41.83,42.06,41.52,42.05,150315069
24-Apr-25,41.25,41.91,41.13,41.62,162128814
23-Apr-25,40.95,41.54,40.85,41.18,137458251
22-Apr-25,40.96,41.21,40.57,40.90,155241990
17-Apr-25,40.35,40.77,40.24,40.74,84841670
16-Apr-25,40.60,40.60,40.18,40.45,154818914
15-Apr-25,40.12,40.81,40.07,40.61,130111424
14-Apr-25,40.19,40.44,39.92,40.29,124005357
11-Apr-25,39.84,40.11,39.30,39.98,126001990
10-Apr-25,40.52,41.00,38.98,39.66,517923679
09-Apr-25,40.45,41.34,40.15,40.79,444296829
08-Apr-25,40.07,40.81,40.07,40.45,211475660
07-Apr-25,39.85,40.59,39.68,40.07,149546700
04-Apr-25,40.83,40.92,40.17,40.25,142234166
03-Apr-25,40.39,41.54,40.39,41.19,198134874
02-Apr-25,40.72,41.30,40.33,40.47,203917863
01-Apr-25,40.30,41.30,40.25,41.20,203750605
31-Mar-25,40.19,40.48,39.99,40.30,261358724

*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: BBSE3