Cotação atual, histórico e gráfico do papel: BMGB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/08/2026 | 0,92% | 0,05 | 5,51 | 5,47 | 5,43 | 5,55 | 4M | 1.725 |
| 04/08/2026 | 1,11% | 0,06 | 5,46 | 5,41 | 5,41 | 5,59 | 8M | 3.244 |
| 03/08/2026 | 1,50% | 0,08 | 5,40 | 5,36 | 5,27 | 5,44 | 8M | 2.608 |
| 31/07/2026 | 0,95% | 0,05 | 5,32 | 5,27 | 5,24 | 5,32 | 3M | 1.201 |
| 30/07/2026 | 0,76% | 0,04 | 5,27 | 5,25 | 5,21 | 5,30 | 3M | 746 |
| 29/07/2026 | -1,69% | -0,09 | 5,23 | 5,32 | 5,18 | 5,32 | 4M | 924 |
| 28/07/2026 | -0,19% | -0,01 | 5,32 | 5,35 | 5,28 | 5,38 | 2M | 677 |
| 27/07/2026 | 0,57% | 0,03 | 5,33 | 5,34 | 5,28 | 5,35 | 3M | 905 |
| 24/07/2026 | -0,93% | -0,05 | 5,30 | 5,34 | 5,27 | 5,34 | 2M | 571 |
| 23/07/2026 | -0,19% | -0,01 | 5,35 | 5,33 | 5,30 | 5,40 | 2M | 742 |
| 22/07/2026 | 2,49% | 0,13 | 5,36 | 5,26 | 5,19 | 5,36 | 6M | 1.836 |
| 21/07/2026 | -0,19% | -0,01 | 5,23 | 5,24 | 5,19 | 5,27 | 4M | 1.750 |
| 20/07/2026 | 2,14% | 0,11 | 5,24 | 5,16 | 5,15 | 5,25 | 5M | 2.000 |
| 17/07/2026 | -3,39% | -0,18 | 5,13 | 5,33 | 5,13 | 5,35 | 6M | 1.635 |
| 16/07/2026 | -1,30% | -0,07 | 5,31 | 5,38 | 5,30 | 5,38 | 5M | 2.395 |
| 15/07/2026 | 0,75% | 0,04 | 5,38 | 5,34 | 5,24 | 5,38 | 9M | 4.229 |
| 14/07/2026 | 0,95% | 0,05 | 5,34 | 5,33 | 5,24 | 5,38 | 9M | 2.579 |
| 13/07/2026 | -0,56% | -0,03 | 5,29 | 5,33 | 5,28 | 5,39 | 5M | 2.490 |
| 10/07/2026 | 0,19% | 0,01 | 5,32 | 5,35 | 5,29 | 5,39 | 6M | 2.010 |
| 09/07/2026 | 1,72% | 0,09 | 5,31 | 5,22 | 5,22 | 5,37 | 6M | 2.121 |
| 08/07/2026 | -2,06% | -0,11 | 5,22 | 5,33 | 5,18 | 5,34 | 5M | 2.282 |
| 07/07/2026 | 0,76% | 0,04 | 5,33 | 5,29 | 5,26 | 5,37 | 7M | 3.510 |
| 06/07/2026 | -1,67% | -0,09 | 5,29 | 5,36 | 5,22 | 5,37 | 10M | 3.385 |
| 03/07/2026 | 0,56% | 0,03 | 5,38 | 5,38 | 5,30 | 5,41 | 9M | 3.641 |
| 02/07/2026 | 0,19% | 0,01 | 5,35 | 5,39 | 5,29 | 5,42 | 10M | 2.840 |
| 01/07/2026 | 1,33% | 0,07 | 5,34 | 5,26 | 5,22 | 5,40 | 9M | 4.586 |
| 30/06/2026 | -1,86% | -0,10 | 5,27 | 5,37 | 5,22 | 5,37 | 5M | 2.835 |
| 29/06/2026 | 1,32% | 0,07 | 5,37 | 5,32 | 5,27 | 5,37 | 3M | 995 |
| 26/06/2026 | 0,95% | 0,05 | 5,30 | 5,26 | 5,21 | 5,33 | 4M | 1.705 |
| 25/06/2026 | 0,57% | 0,03 | 5,25 | 5,24 | 5,19 | 5,32 | 4M | 1.818 |
| 24/06/2026 | -2,61% | -0,14 | 5,22 | 5,32 | 5,17 | 5,41 | 5M | 2.195 |
| 23/06/2026 | 2,29% | 0,12 | 5,36 | 5,23 | 5,19 | 5,42 | 4M | 2.081 |
| 22/06/2026 | 1,75% | 0,09 | 5,24 | 5,18 | 5,17 | 5,34 | 7M | 4.764 |
| 19/06/2026 | -4,28% | -0,23 | 5,15 | 5,40 | 5,15 | 5,43 | 4M | 2.055 |
| 18/06/2026 | 1,51% | 0,08 | 5,38 | 5,34 | 5,25 | 5,52 | 10M | 2.620 |
| 17/06/2026 | 2,51% | 0,13 | 5,30 | 5,17 | 5,17 | 5,44 | 11M | 4.317 |
| 16/06/2026 | 0,19% | 0,01 | 5,17 | 5,18 | 5,14 | 5,21 | 5M | 1.687 |
| 15/06/2026 | 1,78% | 0,09 | 5,16 | 5,14 | 5,14 | 5,25 | 6M | 2.575 |
| 12/06/2026 | -0,78% | -0,04 | 5,07 | 5,10 | 5,07 | 5,19 | 5M | 3.219 |
| 11/06/2026 | 2,82% | 0,14 | 5,11 | 4,99 | 4,91 | 5,16 | 7M | 3.692 |
| 10/06/2026 | -1,39% | -0,07 | 4,97 | 5,00 | 4,96 | 5,04 | 4M | 1.563 |
| 09/06/2026 | 1,00% | 0,05 | 5,04 | 5,00 | 5,00 | 5,22 | 8M | 7.586 |
| 08/06/2026 | -0,20% | -0,01 | 4,99 | 4,99 | 4,95 | 5,09 | 4M | 1.497 |
| 05/06/2026 | -0,60% | -0,03 | 5,00 | 5,03 | 4,97 | 5,03 | 2M | 963 |
| 03/06/2026 | -1,18% | -0,06 | 5,03 | 5,14 | 4,99 | 5,14 | 6M | 2.935 |
| 02/06/2026 | 1,39% | 0,07 | 5,09 | 5,05 | 5,01 | 5,17 | 5M | 3.077 |
| 01/06/2026 | -0,20% | -0,01 | 5,02 | 5,03 | 4,82 | 5,05 | 10M | 4.498 |
| 29/05/2026 | -1,37% | -0,07 | 5,03 | 5,12 | 5,02 | 5,14 | 4M | 1.773 |
| 28/05/2026 | -1,35% | -0,07 | 5,10 | 5,16 | 5,10 | 5,20 | 3M | 1.294 |
| 27/05/2026 | -2,27% | -0,12 | 5,17 | 5,29 | 5,17 | 5,34 | 4M | 1.802 |
| 26/05/2026 | -1,67% | -0,09 | 5,29 | 5,35 | 5,26 | 5,40 | 4M | 1.921 |
| 25/05/2026 | 4,06% | 0,21 | 5,38 | 5,19 | 5,18 | 5,38 | 4M | 2.051 |
| 22/05/2026 | -1,71% | -0,09 | 5,17 | 5,27 | 5,11 | 5,27 | 3M | 1.409 |
| 21/05/2026 | 0,96% | 0,05 | 5,26 | 5,23 | 5,15 | 5,26 | 3M | 1.784 |
| 20/05/2026 | 2,96% | 0,15 | 5,21 | 5,10 | 5,10 | 5,27 | 7M | 5.458 |
| 19/05/2026 | -1,75% | -0,09 | 5,06 | 5,15 | 5,04 | 5,15 | 9M | 5.612 |
| 18/05/2026 | -0,19% | -0,01 | 5,15 | 5,13 | 5,07 | 5,18 | 10M | 5.855 |
| 15/05/2026 | -0,77% | -0,04 | 5,16 | 5,16 | 5,00 | 5,16 | 11M | 8.268 |
| 14/05/2026 | -0,57% | -0,03 | 5,20 | 5,23 | 5,18 | 5,27 | 3M | 1.121 |
| 13/05/2026 | -1,13% | -0,06 | 5,23 | 5,25 | 5,17 | 5,39 | 7M | 4.065 |
| 12/05/2026 | -3,82% | -0,21 | 5,29 | 5,42 | 5,29 | 5,42 | 10M | 2.008 |
| 11/05/2026 | 1,10% | 0,06 | 5,50 | 5,44 | 5,40 | 5,54 | 14M | 3.886 |
| 08/05/2026 | 0,74% | 0,04 | 5,44 | 5,43 | 5,41 | 5,55 | 8M | 5.749 |
| 07/05/2026 | -0,92% | -0,05 | 5,40 | 5,48 | 5,38 | 5,55 | 10M | 8.469 |
| 06/05/2026 | 0,00% | 0,00 | 5,45 | 5,55 | 5,34 | 5,63 | 10M | 3.363 |
| 05/05/2026 | 1,49% | 0,08 | 5,45 | 5,35 | 5,29 | 5,53 | 10M | 4.617 |
| 04/05/2026 | 0,37% | 0,02 | 5,37 | 5,36 | 5,31 | 5,41 | 32M | 8.575 |
| 30/04/2026 | 1,33% | 0,07 | 5,35 | 5,29 | 5,29 | 5,42 | 5M | 2.048 |
| 29/04/2026 | -1,68% | -0,09 | 5,28 | 5,39 | 5,28 | 5,39 | 3M | 1.146 |
| 28/04/2026 | -0,74% | -0,04 | 5,37 | 5,39 | 5,30 | 5,45 | 5M | 1.678 |
| 27/04/2026 | 0,37% | 0,02 | 5,41 | 5,39 | 5,37 | 5,54 | 6M | 1.254 |
| 24/04/2026 | -0,19% | -0,01 | 5,39 | 5,40 | 5,34 | 5,46 | 3M | 1.205 |
| 23/04/2026 | -1,10% | -0,06 | 5,40 | 5,44 | 5,37 | 5,52 | 5M | 1.530 |
| 22/04/2026 | -2,33% | -0,13 | 5,46 | 5,51 | 5,42 | 5,54 | 5M | 1.848 |
| 20/04/2026 | 0,72% | 0,04 | 5,59 | 5,53 | 5,52 | 5,70 | 4M | 1.455 |
| 17/04/2026 | 0,36% | 0,02 | 5,55 | 5,58 | 5,54 | 5,66 | 3M | 1.046 |
| 16/04/2026 | -1,60% | -0,09 | 5,53 | 5,62 | 5,49 | 5,66 | 5M | 1.261 |
| 15/04/2026 | -2,60% | -0,15 | 5,62 | 5,79 | 5,60 | 5,82 | 3M | 1.005 |
| 14/04/2026 | -2,04% | -0,12 | 5,77 | 5,90 | 5,75 | 5,93 | 5M | 1.503 |
| 13/04/2026 | 4,06% | 0,23 | 5,89 | 5,58 | 5,58 | 5,89 | 7M | 1.691 |
| 10/04/2026 | -0,53% | -0,03 | 5,66 | 5,73 | 5,66 | 5,75 | 6M | 1.453 |
| 09/04/2026 | 1,97% | 0,11 | 5,69 | 5,59 | 5,57 | 5,71 | 6M | 1.496 |
| 08/04/2026 | 4,69% | 0,25 | 5,58 | 5,40 | 5,40 | 5,58 | 8M | 2.534 |
| 07/04/2026 | 0,57% | 0,03 | 5,33 | 5,30 | 5,24 | 5,37 | 8M | 2.340 |
| 06/04/2026 | 0,00% | 0,00 | 5,30 | 5,29 | 5,25 | 5,42 | 8M | 2.528 |
| 02/04/2026 | 0,38% | 0,02 | 5,30 | 5,14 | 5,10 | 5,33 | 8M | 2.500 |
| 01/04/2026 | 5,60% | 0,28 | 5,28 | 5,04 | 5,00 | 5,30 | 18M | 3.111 |
| 31/03/2026 | 3,52% | 0,17 | 5,00 | 4,87 | 4,87 | 5,03 | 5M | 1.782 |
| 30/03/2026 | -0,41% | -0,02 | 4,83 | 4,95 | 4,83 | 4,95 | 4M | 1.597 |
| 27/03/2026 | -2,02% | -0,10 | 4,85 | 4,94 | 4,85 | 4,98 | 7M | 1.292 |
| 26/03/2026 | -1,59% | -0,08 | 4,95 | 5,01 | 4,95 | 5,05 | 5M | 1.668 |
| 25/03/2026 | 1,21% | 0,06 | 5,03 | 4,99 | 4,98 | 5,15 | 6M | 1.458 |
| 24/03/2026 | -1,97% | -0,10 | 4,97 | 5,07 | 4,94 | 5,07 | 3M | 994 |
| 23/03/2026 | 4,54% | 0,22 | 5,07 | 4,88 | 4,88 | 5,09 | 6M | 1.487 |
| 20/03/2026 | -2,02% | -0,10 | 4,85 | 4,99 | 4,82 | 5,00 | 4M | 1.359 |
| 19/03/2026 | -1,39% | -0,07 | 4,95 | 4,94 | 4,89 | 5,00 | 7M | 2.293 |
| 18/03/2026 | -1,18% | -0,06 | 5,02 | 4,98 | 4,85 | 5,17 | 20M | 3.538 |
| 17/03/2026 | 1,80% | 0,09 | 5,08 | 4,92 | 4,92 | 5,11 | 9M | 2.961 |
| 16/03/2026 | 5,50% | 0,26 | 4,99 | 4,75 | 4,75 | 5,01 | 8M | 2.175 |
| 13/03/2026 | 0,42% | 0,02 | 4,73 | 4,78 | 4,73 | 4,85 | 10M | 2.604 |
| 12/03/2026 | -2,08% | -0,10 | 4,71 | 4,83 | 4,71 | 4,84 | 10M | 2.093 |
| 11/03/2026 | -2,04% | -0,10 | 4,81 | 4,92 | 4,78 | 4,94 | 7M | 2.840 |
| 10/03/2026 | 3,81% | 0,18 | 4,91 | 4,79 | 4,76 | 5,04 | 6M | 1.834 |
| 09/03/2026 | -0,63% | -0,03 | 4,73 | 4,76 | 4,71 | 4,80 | 8M | 1.877 |
| 06/03/2026 | -1,24% | -0,06 | 4,76 | 4,83 | 4,72 | 4,84 | 10M | 2.622 |
| 05/03/2026 | -3,98% | -0,20 | 4,82 | 5,01 | 4,82 | 5,06 | 7M | 1.774 |
| 04/03/2026 | 1,01% | 0,05 | 5,02 | 4,99 | 4,98 | 5,13 | 11M | 2.139 |
| 03/03/2026 | -4,97% | -0,26 | 4,97 | 5,14 | 4,91 | 5,17 | 15M | 4.374 |
| 02/03/2026 | 4,81% | 0,24 | 5,23 | 4,89 | 4,89 | 5,30 | 14M | 3.243 |
| 27/02/2026 | 1,01% | 0,05 | 4,99 | 4,80 | 4,78 | 5,16 | 16M | 2.723 |
| 26/02/2026 | 2,70% | 0,13 | 4,94 | 4,81 | 4,81 | 4,95 | 7M | 1.118 |
| 25/02/2026 | -0,41% | -0,02 | 4,81 | 4,89 | 4,81 | 4,90 | 6M | 1.567 |
| 24/02/2026 | 0,62% | 0,03 | 4,83 | 4,80 | 4,80 | 4,90 | 7M | 1.346 |
| 23/02/2026 | -1,23% | -0,06 | 4,80 | 4,86 | 4,80 | 4,86 | 6M | 1.352 |
| 20/02/2026 | -0,82% | -0,04 | 4,86 | 4,90 | 4,75 | 4,90 | 7M | 1.419 |
| 19/02/2026 | 0,62% | 0,03 | 4,90 | 4,88 | 4,85 | 4,91 | 2M | 1.353 |
| 18/02/2026 | 1,46% | 0,07 | 4,87 | 4,82 | 4,82 | 4,92 | 2M | 1.213 |
| 13/02/2026 | 1,05% | 0,05 | 4,80 | 4,76 | 4,71 | 4,90 | 5M | 1.473 |
| 12/02/2026 | -2,46% | -0,12 | 4,75 | 4,90 | 4,75 | 4,91 | 5M | 998 |
| 11/02/2026 | 0,21% | 0,01 | 4,87 | 4,86 | 4,86 | 4,93 | 3M | 1.300 |
| 10/02/2026 | 0,00% | 0,00 | 4,86 | 4,86 | 4,85 | 4,91 | 3M | 754 |
| 09/02/2026 | -0,61% | -0,03 | 4,86 | 4,89 | 4,83 | 4,93 | 2M | 1.257 |
| 06/02/2026 | 0,20% | 0,01 | 4,89 | 4,85 | 4,81 | 4,91 | 2M | 1.059 |
| 05/02/2026 | 0,00% | 0,00 | 4,88 | 4,88 | 4,84 | 4,96 | 3M | 1.931 |
| 04/02/2026 | -2,01% | -0,10 | 4,88 | 4,98 | 4,88 | 5,00 | 5M | 2.293 |
| 03/02/2026 | 0,61% | 0,03 | 4,98 | 4,96 | 4,93 | 5,08 | 8M | 2.266 |
| 02/02/2026 | -1,20% | -0,06 | 4,95 | 5,00 | 4,92 | 5,03 | 6M | 1.906 |
| 30/01/2026 | -0,99% | -0,05 | 5,01 | 5,03 | 4,96 | 5,09 | 5M | 2.278 |
| 29/01/2026 | -1,17% | -0,06 | 5,06 | 5,07 | 5,01 | 5,20 | 5M | 1.368 |
| 28/01/2026 | 3,85% | 0,19 | 5,12 | 4,93 | 4,93 | 5,16 | 10M | 2.008 |
| 27/01/2026 | 1,23% | 0,06 | 4,93 | 4,95 | 4,92 | 5,05 | 7M | 1.938 |
| 26/01/2026 | -1,02% | -0,05 | 4,87 | 4,98 | 4,82 | 5,00 | 13M | 2.925 |
| 23/01/2026 | 3,36% | 0,16 | 4,92 | 4,75 | 4,75 | 4,99 | 12M | 2.377 |
| 22/01/2026 | -10,86% | -0,58 | 4,76 | 4,90 | 4,68 | 5,04 | 29M | 6.343 |
| 21/01/2026 | 4,91% | 0,25 | 5,34 | 5,09 | 5,09 | 5,36 | 8M | 1.491 |
| 20/01/2026 | 0,39% | 0,02 | 5,09 | 5,07 | 5,00 | 5,09 | 2M | 891 |
| 19/01/2026 | 2,01% | 0,10 | 5,07 | 5,00 | 4,98 | 5,09 | 2M | 709 |
| 16/01/2026 | -0,60% | -0,03 | 4,97 | 5,00 | 4,95 | 5,01 | 7M | 837 |
| 15/01/2026 | -0,99% | -0,05 | 5,00 | 5,06 | 4,95 | 5,06 | 2M | 858 |
| 14/01/2026 | 2,85% | 0,14 | 5,05 | 4,96 | 4,94 | 5,09 | 4M | 1.083 |
| 13/01/2026 | -1,01% | -0,05 | 4,91 | 4,97 | 4,88 | 4,99 | 2M | 853 |
| 12/01/2026 | 1,43% | 0,07 | 4,96 | 4,89 | 4,85 | 4,99 | 3M | 1.444 |
| 09/01/2026 | -0,61% | -0,03 | 4,89 | 4,90 | 4,85 | 4,99 | 3M | 1.524 |
| 08/01/2026 | -2,77% | -0,14 | 4,92 | 5,06 | 4,91 | 5,11 | 6M | 1.685 |
| 07/01/2026 | -3,25% | -0,17 | 5,06 | 5,17 | 5,06 | 5,19 | 3M | 1.184 |
| 06/01/2026 | 4,39% | 0,22 | 5,23 | 5,04 | 4,98 | 5,23 | 5M | 1.414 |
| 05/01/2026 | 1,01% | 0,05 | 5,01 | 4,95 | 4,88 | 5,08 | 4M | 1.590 |
| 02/01/2026 | 0,20% | 0,01 | 4,96 | 4,97 | 4,94 | 5,03 | 3M | 1.058 |
| 30/12/2025 | 0,61% | 0,03 | 4,95 | 4,91 | 4,90 | 5,10 | 5M | 1.981 |
| 29/12/2025 | 0,82% | 0,04 | 4,92 | 4,86 | 4,85 | 4,97 | 2M | 1.183 |
| 26/12/2025 | 2,74% | 0,13 | 4,88 | 4,75 | 4,69 | 4,88 | 5M | 2.757 |
| 23/12/2025 | -1,86% | -0,09 | 4,75 | 4,75 | 4,64 | 4,75 | 5M | 2.975 |
| 22/12/2025 | 2,33% | 0,11 | 4,84 | 4,78 | 4,69 | 4,84 | 5M | 2.232 |
| 19/12/2025 | 3,28% | 0,15 | 4,73 | 4,59 | 4,57 | 4,75 | 4M | 1.397 |
| 18/12/2025 | -0,87% | -0,04 | 4,58 | 4,60 | 4,54 | 4,64 | 2M | 790 |
| 17/12/2025 | 2,21% | 0,10 | 4,62 | 4,54 | 4,48 | 4,66 | 6M | 2.144 |
| 16/12/2025 | 0,00% | 0,00 | 4,52 | 4,52 | 4,46 | 4,56 | 2M | 1.942 |
| 15/12/2025 | 1,80% | 0,08 | 4,52 | 4,49 | 4,47 | 4,54 | 2M | 1.513 |
| 12/12/2025 | -0,89% | -0,04 | 4,44 | 4,45 | 4,39 | 4,50 | 11M | 2.101 |
| 11/12/2025 | -4,68% | -0,22 | 4,48 | 4,56 | 4,45 | 4,59 | 4M | 1.917 |
| 10/12/2025 | 7,80% | 0,34 | 4,70 | 4,39 | 4,33 | 4,70 | 5M | 1.521 |
| 09/12/2025 | -0,68% | -0,03 | 4,36 | 4,40 | 4,30 | 4,40 | 1M | 917 |
| 08/12/2025 | 2,09% | 0,09 | 4,39 | 4,35 | 4,35 | 4,42 | 2M | 1.341 |
| 05/12/2025 | -2,93% | -0,13 | 4,30 | 4,45 | 4,30 | 4,45 | 3M | 1.786 |
| 04/12/2025 | -0,23% | -0,01 | 4,43 | 4,44 | 4,42 | 4,49 | 3M | 1.398 |
| 03/12/2025 | -1,33% | -0,06 | 4,44 | 4,50 | 4,41 | 4,55 | 3M | 1.258 |
| 02/12/2025 | 2,04% | 0,09 | 4,50 | 4,42 | 4,42 | 4,50 | 2M | 1.280 |
| 01/12/2025 | -1,12% | -0,05 | 4,41 | 4,46 | 4,40 | 4,49 | 2M | 1.278 |
| 28/11/2025 | 2,53% | 0,11 | 4,46 | 4,39 | 4,37 | 4,47 | 3M | 1.658 |
| 27/11/2025 | 1,16% | 0,05 | 4,35 | 4,35 | 4,30 | 4,46 | 4M | 1.254 |
| 26/11/2025 | 1,18% | 0,05 | 4,30 | 4,27 | 4,24 | 4,34 | 2M | 893 |
| 25/11/2025 | 0,00% | 0,00 | 4,25 | 4,27 | 4,21 | 4,29 | 2M | 879 |
| 24/11/2025 | -0,23% | -0,01 | 4,25 | 4,30 | 4,24 | 4,33 | 3M | 1.537 |
| 21/11/2025 | 0,47% | 0,02 | 4,26 | 4,24 | 4,22 | 4,30 | 2M | 1.173 |
| 19/11/2025 | -1,62% | -0,07 | 4,24 | 4,31 | 4,21 | 4,32 | 2M | 1.176 |
| 18/11/2025 | -0,92% | -0,04 | 4,31 | 4,34 | 4,23 | 4,37 | 4M | 1.653 |
| 17/11/2025 | 3,33% | 0,14 | 4,35 | 4,25 | 4,22 | 4,39 | 5M | 1.617 |
| 14/11/2025 | 1,20% | 0,05 | 4,21 | 4,17 | 4,15 | 4,32 | 6M | 1.671 |
| 13/11/2025 | 2,46% | 0,10 | 4,16 | 4,06 | 4,03 | 4,16 | 3M | 1.013 |
| 12/11/2025 | -1,93% | -0,08 | 4,06 | 4,10 | 3,99 | 4,11 | 2M | 1.414 |
| 11/11/2025 | 0,98% | 0,04 | 4,14 | 4,12 | 4,10 | 4,19 | 5M | 1.325 |
| 10/11/2025 | -0,24% | -0,01 | 4,10 | 4,10 | 4,06 | 4,16 | 11M | 1.113 |
| 07/11/2025 | 0,24% | 0,01 | 4,11 | 4,10 | 4,06 | 4,14 | 3M | 1.051 |
| 06/11/2025 | 0,00% | 0,00 | 4,10 | 4,12 | 4,06 | 4,15 | 2M | 1.034 |
| 05/11/2025 | 2,24% | 0,09 | 4,10 | 4,05 | 4,05 | 4,18 | 5M | 1.484 |
| 04/11/2025 | -0,74% | -0,03 | 4,01 | 4,04 | 3,98 | 4,04 | 2M | 780 |
| 03/11/2025 | 0,25% | 0,01 | 4,04 | 4,03 | 3,97 | 4,04 | 2M | 1.024 |
| 31/10/2025 | 1,51% | 0,06 | 4,03 | 3,97 | 3,96 | 4,05 | 3M | 722 |
| 30/10/2025 | 0,51% | 0,02 | 3,97 | 3,95 | 3,93 | 3,98 | 2M | 524 |
| 29/10/2025 | 0,77% | 0,03 | 3,95 | 3,91 | 3,91 | 3,98 | 1M | 502 |
| 28/10/2025 | -0,25% | -0,01 | 3,92 | 3,91 | 3,91 | 3,93 | 860K | 499 |
| 27/10/2025 | 0,51% | 0,02 | 3,93 | 3,95 | 3,92 | 3,95 | 1M | 433 |
| 24/10/2025 | -1,01% | -0,04 | 3,91 | 3,92 | 3,91 | 3,96 | 955K | 584 |
| 23/10/2025 | 0,51% | 0,02 | 3,95 | 3,90 | 3,90 | 3,96 | 911K | 438 |
| 22/10/2025 | -1,50% | -0,06 | 3,93 | 3,97 | 3,90 | 3,99 | 2M | 877 |
| 21/10/2025 | 0,25% | 0,01 | 3,99 | 3,98 | 3,95 | 4,02 | 2M | 804 |
| 20/10/2025 | 0,76% | 0,03 | 3,98 | 3,95 | 3,93 | 4,01 | 2M | 929 |
| 17/10/2025 | 0,00% | 0,00 | 3,95 | 3,93 | 3,92 | 4,01 | 2M | 2.026 |
| 16/10/2025 | -0,50% | -0,02 | 3,95 | 3,97 | 3,93 | 4,03 | 2M | 1.030 |
| 15/10/2025 | 2,32% | 0,09 | 3,97 | 3,89 | 3,88 | 4,01 | 2M | 904 |
| 14/10/2025 | 0,52% | 0,02 | 3,88 | 3,85 | 3,84 | 3,92 | 1M | 811 |
| 13/10/2025 | 0,26% | 0,01 | 3,86 | 3,85 | 3,84 | 3,89 | 755K | 545 |
| 10/10/2025 | -1,03% | -0,04 | 3,85 | 3,92 | 3,82 | 3,92 | 1M | 752 |
| 09/10/2025 | 0,00% | 0,00 | 3,89 | 3,89 | 3,85 | 3,91 | 2M | 657 |
| 08/10/2025 | 0,00% | 0,00 | 3,89 | 3,93 | 3,88 | 3,93 | 1M | 900 |
| 07/10/2025 | -1,02% | -0,04 | 3,89 | 3,95 | 3,86 | 3,95 | 2M | 889 |
| 06/10/2025 | 0,26% | 0,01 | 3,93 | 3,92 | 3,89 | 3,95 | 2M | 601 |
| 03/10/2025 | 0,26% | 0,01 | 3,92 | 3,94 | 3,92 | 3,96 | 1M | 569 |
| 02/10/2025 | -2,49% | -0,10 | 3,91 | 4,00 | 3,89 | 4,01 | 2M | 875 |
| 01/10/2025 | -0,74% | -0,03 | 4,01 | 4,06 | 4,00 | 4,08 | 2M | 754 |
| 30/09/2025 | 0,00% | 0,00 | 4,04 | 4,03 | 4,01 | 4,09 | 2M | 1.056 |
| 29/09/2025 | 0,75% | 0,03 | 4,04 | 4,01 | 4,01 | 4,05 | 1M | 1.220 |
| 26/09/2025 | 0,00% | 0,00 | 4,01 | 4,04 | 3,99 | 4,05 | 1M | 432 |
| 25/09/2025 | -0,74% | -0,03 | 4,01 | 4,05 | 3,97 | 4,05 | 1M | 743 |
| 24/09/2025 | 2,02% | 0,08 | 4,04 | 3,96 | 3,96 | 4,08 | 3M | 1.234 |
| 23/09/2025 | 0,51% | 0,02 | 3,96 | 3,94 | 3,92 | 4,00 | 2M | 1.038 |
| 22/09/2025 | 0,25% | 0,01 | 3,94 | 3,94 | 3,88 | 3,95 | 3M | 936 |
| 19/09/2025 | 1,81% | 0,07 | 3,93 | 3,90 | 3,86 | 3,94 | 2M | 689 |
| 18/09/2025 | -0,52% | -0,02 | 3,86 | 3,90 | 3,85 | 3,92 | 1M | 499 |
| 17/09/2025 | -0,51% | -0,02 | 3,88 | 3,87 | 3,87 | 3,95 | 2M | 1.338 |
| 16/09/2025 | 2,09% | 0,08 | 3,90 | 3,81 | 3,81 | 3,91 | 2M | 1.897 |
| 15/09/2025 | 0,53% | 0,02 | 3,82 | 3,79 | 3,79 | 3,84 | 956K | 438 |
| 12/09/2025 | 0,00% | 0,00 | 3,80 | 3,80 | 3,78 | 3,82 | 703K | 414 |
| 11/09/2025 | 0,53% | 0,02 | 3,80 | 3,80 | 3,79 | 3,83 | 1M | 559 |
| 10/09/2025 | 0,00% | 0,00 | 3,78 | 3,79 | 3,77 | 3,83 | 2M | 671 |
| 09/09/2025 | -0,26% | -0,01 | 3,78 | 3,78 | 3,76 | 3,80 | 1.000K | 506 |
| 08/09/2025 | 0,00% | 0,00 | 3,79 | 3,79 | 3,75 | 3,89 | 2M | 654 |
| 05/09/2025 | -0,52% | -0,02 | 3,79 | 3,81 | 3,77 | 3,84 | 2M | 508 |
| 04/09/2025 | 0,79% | 0,03 | 3,81 | 3,75 | 3,75 | 3,82 | 2M | 485 |
| 03/09/2025 | 0,80% | 0,03 | 3,78 | 3,71 | 3,71 | 3,79 | 2M | 544 |
| 02/09/2025 | -1,32% | -0,05 | 3,75 | 3,72 | 3,69 | 3,76 | 2M | 692 |
| 01/09/2025 | 1,88% | 0,07 | 3,80 | 3,72 | 3,72 | 3,86 | 3M | 983 |
| 29/08/2025 | 0,81% | 0,03 | 3,73 | 3,73 | 3,70 | 3,75 | 914K | 416 |
| 28/08/2025 | 1,65% | 0,06 | 3,70 | 3,62 | 3,62 | 3,75 | 2M | 850 |
| 27/08/2025 | 0,28% | 0,01 | 3,64 | 3,66 | 3,60 | 3,66 | 1M | 742 |
| 26/08/2025 | -1,09% | -0,04 | 3,63 | 3,68 | 3,62 | 3,69 | 792K | 606 |
| 25/08/2025 | 1,10% | 0,04 | 3,67 | 3,65 | 3,63 | 3,69 | 1M | 582 |
| 22/08/2025 | 1,40% | 0,05 | 3,63 | 3,60 | 3,58 | 3,66 | 2M | 598 |
| 21/08/2025 | 0,85% | 0,03 | 3,58 | 3,54 | 3,52 | 3,60 | 871K | 733 |
| 20/08/2025 | -0,28% | -0,01 | 3,55 | 3,56 | 3,52 | 3,57 | 2M | 582 |
| 19/08/2025 | -1,66% | -0,06 | 3,56 | 3,60 | 3,54 | 3,61 | 2M | 1.192 |
| 18/08/2025 | 0,84% | 0,03 | 3,62 | 3,59 | 3,58 | 3,63 | 2M | 1.155 |
| 15/08/2025 | 0,00% | 0,00 | 3,59 | 3,61 | 3,57 | 3,62 | 1M | 624 |
| 14/08/2025 | -0,55% | -0,02 | 3,59 | 3,60 | 3,58 | 3,62 | 896K | 478 |
| 13/08/2025 | 1,40% | 0,05 | 3,61 | 3,59 | 3,55 | 3,63 | 2M | 773 |
| 12/08/2025 | 1,14% | 0,04 | 3,56 | 3,53 | 3,53 | 3,60 | 1M | 745 |
| 11/08/2025 | -0,85% | -0,03 | 3,52 | 3,52 | 3,52 | 3,62 | 2M | 704 |
| 08/08/2025 | 0,85% | 0,03 | 3,55 | 3,52 | 3,50 | 3,55 | 1M | 568 |
| 07/08/2025 | 1,44% | 0,05 | 3,52 | 3,49 | 3,47 | 3,52 | 1M | 515 |
| 06/08/2025 | 0,58% | 0,02 | 3,47 | 3,46 | 3,44 | 3,47 | 1M | 741 |
| 05/08/2025 | 0,00% | 0,00 | 3,45 | 3,47 | 3,42 | 3,47 | 1M | 663 |
| 04/08/2025 | 0,58% | 0,02 | 3,45 | 3,43 | 3,43 | 3,49 | 1M | 812 |
| 01/08/2025 | -0,58% | -0,02 | 3,43 | 3,45 | 3,43 | 3,48 | 1M | 1.205 |
| 31/07/2025 | 0,00% | 0,00 | 3,45 | 3,45 | 3,40 | 3,48 | 2M | 1.000 |
| 30/07/2025 | 0,58% | 0,02 | 3,45 | 3,42 | 3,40 | 3,51 | 3M | 1.388 |
| 29/07/2025 | 2,39% | 0,08 | 3,43 | 3,35 | 3,35 | 3,48 | 3M | 1.155 |
| 28/07/2025 | -4,29% | -0,15 | 3,35 | 3,52 | 3,35 | 3,52 | 5M | 1.717 |
| 25/07/2025 | -4,89% | -0,18 | 3,50 | 3,56 | 3,47 | 3,57 | 5M | 1.429 |
| 24/07/2025 | 0,27% | 0,01 | 3,68 | 3,69 | 3,66 | 3,69 | 3M | 1.256 |
| 23/07/2025 | -0,27% | -0,01 | 3,67 | 3,67 | 3,65 | 3,69 | 2M | 1.002 |
| 22/07/2025 | -0,81% | -0,03 | 3,68 | 3,68 | 3,65 | 3,73 | 3M | 1.037 |
| 21/07/2025 | 0,82% | 0,03 | 3,71 | 3,69 | 3,66 | 3,72 | 2M | 1.065 |
| 18/07/2025 | -0,54% | -0,02 | 3,68 | 3,75 | 3,67 | 3,75 | 2M | 928 |
| 17/07/2025 | 0,00% | 0,00 | 3,70 | 3,75 | 3,70 | 3,75 | 2M | 796 |
| 16/07/2025 | 1,09% | 0,04 | 3,70 | 3,70 | 3,69 | 3,77 | 4M | 1.299 |
| 15/07/2025 | 1,39% | 0,05 | 3,66 | 3,60 | 3,60 | 3,66 | 1M | 608 |
| 14/07/2025 | -0,82% | -0,03 | 3,61 | 3,65 | 3,58 | 3,65 | 2M | 914 |
| 11/07/2025 | -0,55% | -0,02 | 3,64 | 3,66 | 3,62 | 3,67 | 1M | 855 |
| 10/07/2025 | -0,54% | -0,02 | 3,66 | 3,67 | 3,61 | 3,67 | 2M | 811 |
| 09/07/2025 | -0,27% | -0,01 | 3,68 | 3,70 | 3,65 | 3,71 | 1M | 637 |
| 08/07/2025 | -1,07% | -0,04 | 3,69 | 3,70 | 3,65 | 3,70 | 2M | 769 |
| 07/07/2025 | 0,27% | 0,01 | 3,73 | 3,72 | 3,70 | 3,74 | 1M | 821 |
| 04/07/2025 | 0,54% | 0,02 | 3,72 | 3,69 | 3,69 | 3,72 | 904K | 492 |
| 03/07/2025 | 0,54% | 0,02 | 3,70 | 3,68 | 3,67 | 3,71 | 2M | 1.363 |
| 02/07/2025 | 0,00% | 0,00 | 3,68 | 3,68 | 3,66 | 3,69 | 1M | 681 |
| 01/07/2025 | 0,00% | 0,00 | 3,68 | 3,69 | 3,67 | 3,71 | 1M | 508 |
| 27/06/2025 | 4,84% | 0,17 | 3,68 | 3,59 | 3,57 | 3,72 | 4M | 1.043 |
| 26/06/2025 | -1,13% | -0,04 | 3,51 | 3,54 | 3,49 | 3,57 | 3M | 1.370 |
| 25/06/2025 | 0,28% | 0,01 | 3,55 | 3,58 | 3,54 | 3,58 | 978K | 550 |
| 24/06/2025 | -1,39% | -0,05 | 3,54 | 3,59 | 3,54 | 3,63 | 3M | 2.130 |
| 23/06/2025 | -1,91% | -0,07 | 3,59 | 3,70 | 3,52 | 3,70 | 6M | 1.452 |
| 20/06/2025 | -0,81% | -0,03 | 3,66 | 3,68 | 3,66 | 3,68 | 731K | 523 |
| 18/06/2025 | 0,00% | 0,00 | 3,69 | 3,68 | 3,67 | 3,69 | 1M | 1.183 |
| 17/06/2025 | -0,27% | -0,01 | 3,69 | 3,70 | 3,67 | 3,72 | 2M | 793 |
| 16/06/2025 | 0,82% | 0,03 | 3,70 | 3,65 | 3,65 | 3,74 | 3M | 1.116 |
| 13/06/2025 | -0,27% | -0,01 | 3,67 | 3,68 | 3,66 | 3,69 | 1M | 470 |
| 12/06/2025 | -0,27% | -0,01 | 3,68 | 3,69 | 3,66 | 3,70 | 1M | 551 |
| 11/06/2025 | -0,54% | -0,02 | 3,69 | 3,72 | 3,69 | 3,72 | 991K | 394 |
| 10/06/2025 | -0,27% | -0,01 | 3,71 | 3,71 | 3,70 | 3,73 | 544K | 303 |
| 09/06/2025 | 0,27% | 0,01 | 3,72 | 3,70 | 3,68 | 3,72 | 1M | 597 |
| 06/06/2025 | 0,00% | 0,00 | 3,71 | 3,73 | 3,69 | 3,74 | 1M | 523 |
| 05/06/2025 | -0,54% | -0,02 | 3,71 | 3,70 | 3,70 | 3,74 | 2M | 635 |
| 04/06/2025 | 0,54% | 0,02 | 3,73 | 3,71 | 3,69 | 3,75 | 2M | 1.393 |
| 03/06/2025 | 0,82% | 0,03 | 3,71 | 3,71 | 3,67 | 3,71 | 2M | 932 |
| 02/06/2025 | -0,81% | -0,03 | 3,68 | 3,72 | 3,68 | 3,73 | 2M | 1.137 |
| 30/05/2025 | 0,00% | 0,00 | 3,71 | 3,71 | 3,69 | 3,72 | 1M | 1.173 |
| 29/05/2025 | -0,54% | -0,02 | 3,71 | 3,73 | 3,69 | 3,73 | 1M | 882 |
| 28/05/2025 | 0,00% | 0,00 | 3,73 | 3,73 | 3,70 | 3,73 | 2M | 1.183 |
| 27/05/2025 | 0,54% | 0,02 | 3,73 | 3,72 | 3,70 | 3,74 | 2M | 972 |
| 26/05/2025 | -1,07% | -0,04 | 3,71 | 3,75 | 3,68 | 3,75 | 2M | 841 |
| 23/05/2025 | 1,63% | 0,06 | 3,75 | 3,70 | 3,64 | 3,75 | 2M | 727 |
| 22/05/2025 | -0,54% | -0,02 | 3,69 | 3,72 | 3,68 | 3,74 | 2M | 1.238 |
| 21/05/2025 | -0,54% | -0,02 | 3,71 | 3,74 | 3,68 | 3,74 | 3M | 1.468 |
| 20/05/2025 | -1,84% | -0,07 | 3,73 | 3,79 | 3,70 | 3,79 | 3M | 1.567 |
| 19/05/2025 | 0,26% | 0,01 | 3,80 | 3,79 | 3,76 | 3,83 | 2M | 1.349 |
| 16/05/2025 | -2,07% | -0,08 | 3,79 | 3,91 | 3,79 | 3,91 | 3M | 1.471 |
| 15/05/2025 | -1,53% | -0,06 | 3,87 | 3,94 | 3,86 | 3,98 | 3M | 850 |
| 14/05/2025 | 1,55% | 0,06 | 3,93 | 3,87 | 3,87 | 3,96 | 2M | 526 |
| 13/05/2025 | 2,11% | 0,08 | 3,87 | 3,81 | 3,81 | 3,87 | 3M | 481 |
| 12/05/2025 | -0,26% | -0,01 | 3,79 | 3,82 | 3,79 | 3,84 | 1M | 466 |
| 09/05/2025 | 0,53% | 0,02 | 3,80 | 3,80 | 3,79 | 3,82 | 968K | 353 |
| 08/05/2025 | -0,26% | -0,01 | 3,78 | 3,81 | 3,78 | 3,84 | 1M | 391 |
| 07/05/2025 | 0,00% | 0,00 | 3,79 | 3,79 | 3,75 | 3,80 | 546K | 313 |
| 06/05/2025 | -0,79% | -0,03 | 3,79 | 3,82 | 3,76 | 3,84 | 1M | 452 |
| 05/05/2025 | -0,78% | -0,03 | 3,82 | 3,85 | 3,81 | 3,87 | 568K | 339 |
| 02/05/2025 | 1,05% | 0,04 | 3,85 | 3,81 | 3,79 | 3,87 | 1M | 624 |
| 30/04/2025 | 0,26% | 0,01 | 3,81 | 3,82 | 3,79 | 3,82 | 838K | 437 |
| 29/04/2025 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,85 | 716K | 372 |
| 28/04/2025 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,84 | 1M | 376 |
| 25/04/2025 | 0,00% | 0,00 | 3,80 | 3,79 | 3,79 | 3,84 | 700K | 400 |
| 24/04/2025 | 1,06% | 0,04 | 3,80 | 3,76 | 3,76 | 3,83 | 1M | 412 |
| 23/04/2025 | 1,35% | 0,05 | 3,76 | 3,71 | 3,71 | 3,81 | 2M | 504 |
| 22/04/2025 | -0,80% | -0,03 | 3,71 | 3,74 | 3,71 | 3,76 | 1M | 698 |
| 17/04/2025 | 0,81% | 0,03 | 3,74 | 3,74 | 3,70 | 3,76 | 1M | 413 |
| 16/04/2025 | 0,00% | 0,00 | 3,71 | 3,75 | 3,71 | 3,75 | 885K | 444 |
| 15/04/2025 | 0,00% | 0,00 | 3,71 | 3,71 | 3,71 | 3,75 | 866K | 500 |
| 14/04/2025 | 1,09% | 0,04 | 3,71 | 3,66 | 3,66 | 3,73 | 2M | 550 |
| 11/04/2025 | 1,38% | 0,05 | 3,67 | 3,65 | 3,60 | 3,68 | 1M | 659 |
| 10/04/2025 | -2,16% | -0,08 | 3,62 | 3,70 | 3,60 | 3,71 | 1M | 638 |
| 09/04/2025 | 2,78% | 0,10 | 3,70 | 3,59 | 3,56 | 3,75 | 5M | 1.310 |
| 08/04/2025 | -0,83% | -0,03 | 3,60 | 3,64 | 3,59 | 3,69 | 3M | 1.059 |
| 07/04/2025 | -1,63% | -0,06 | 3,63 | 3,65 | 3,58 | 3,68 | 3M | 1.211 |
| 04/04/2025 | -1,34% | -0,05 | 3,69 | 3,75 | 3,64 | 3,75 | 4M | 1.132 |
| 03/04/2025 | - | - | 3,74 | 3,77 | 3,72 | 3,79 | 2M | 723 |
Date,Open,High,Low,Close,Volume
05-Aug-26,5.47,5.55,5.43,5.51,4017434
04-Aug-26,5.41,5.59,5.41,5.46,8406856
03-Aug-26,5.36,5.44,5.27,5.40,8005085
31-Jul-26,5.27,5.32,5.24,5.32,3093652
30-Jul-26,5.25,5.30,5.21,5.27,2652253
29-Jul-26,5.32,5.32,5.18,5.23,3914315
28-Jul-26,5.35,5.38,5.28,5.32,2104895
27-Jul-26,5.34,5.35,5.28,5.33,2878156
24-Jul-26,5.34,5.34,5.27,5.30,1500359
23-Jul-26,5.33,5.40,5.30,5.35,1820384
22-Jul-26,5.26,5.36,5.19,5.36,5626052
21-Jul-26,5.24,5.27,5.19,5.23,3606179
20-Jul-26,5.16,5.25,5.15,5.24,4704596
17-Jul-26,5.33,5.35,5.13,5.13,6338561
16-Jul-26,5.38,5.38,5.30,5.31,4583585
15-Jul-26,5.34,5.38,5.24,5.38,8742819
14-Jul-26,5.33,5.38,5.24,5.34,9009521
13-Jul-26,5.33,5.39,5.28,5.29,4763670
10-Jul-26,5.35,5.39,5.29,5.32,5827046
09-Jul-26,5.22,5.37,5.22,5.31,6329535
08-Jul-26,5.33,5.34,5.18,5.22,4903673
07-Jul-26,5.29,5.37,5.26,5.33,6760593
06-Jul-26,5.36,5.37,5.22,5.29,9632441
03-Jul-26,5.38,5.41,5.30,5.38,8538888
02-Jul-26,5.39,5.42,5.29,5.35,9637097
01-Jul-26,5.26,5.40,5.22,5.34,8666234
30-Jun-26,5.37,5.37,5.22,5.27,5206616
29-Jun-26,5.32,5.37,5.27,5.37,3336104
26-Jun-26,5.26,5.33,5.21,5.30,4116110
25-Jun-26,5.24,5.32,5.19,5.25,4431134
24-Jun-26,5.32,5.41,5.17,5.22,4989425
23-Jun-26,5.23,5.42,5.19,5.36,4161227
22-Jun-26,5.18,5.34,5.17,5.24,6574375
19-Jun-26,5.40,5.43,5.15,5.15,4186905
18-Jun-26,5.34,5.52,5.25,5.38,9895475
17-Jun-26,5.17,5.44,5.17,5.30,10825371
16-Jun-26,5.18,5.21,5.14,5.17,5490323
15-Jun-26,5.14,5.25,5.14,5.16,6214463
12-Jun-26,5.10,5.19,5.07,5.07,4896945
11-Jun-26,4.99,5.16,4.91,5.11,6902445
10-Jun-26,5.00,5.04,4.96,4.97,3692754
09-Jun-26,5.00,5.22,5.00,5.04,8481048
08-Jun-26,4.99,5.09,4.95,4.99,3782401
05-Jun-26,5.03,5.03,4.97,5.00,2261549
03-Jun-26,5.14,5.14,4.99,5.03,6378587
02-Jun-26,5.05,5.17,5.01,5.09,4835749
01-Jun-26,5.03,5.05,4.82,5.02,10182968
29-May-26,5.12,5.14,5.02,5.03,4294323
28-May-26,5.16,5.20,5.10,5.10,3442100
27-May-26,5.29,5.34,5.17,5.17,3701395
26-May-26,5.35,5.40,5.26,5.29,4292520
25-May-26,5.19,5.38,5.18,5.38,4369442
22-May-26,5.27,5.27,5.11,5.17,2626630
21-May-26,5.23,5.26,5.15,5.26,3127008
20-May-26,5.10,5.27,5.10,5.21,7286317
19-May-26,5.15,5.15,5.04,5.06,9338712
18-May-26,5.13,5.18,5.07,5.15,9907302
15-May-26,5.16,5.16,5.00,5.16,10737734
14-May-26,5.23,5.27,5.18,5.20,2723983
13-May-26,5.25,5.39,5.17,5.23,7159693
12-May-26,5.42,5.42,5.29,5.29,10435238
11-May-26,5.44,5.54,5.40,5.50,14081631
08-May-26,5.43,5.55,5.41,5.44,7886376
07-May-26,5.48,5.55,5.38,5.40,9621850
06-May-26,5.55,5.63,5.34,5.45,10230522
05-May-26,5.35,5.53,5.29,5.45,9613346
04-May-26,5.36,5.41,5.31,5.37,31724806
30-Apr-26,5.29,5.42,5.29,5.35,4936207
29-Apr-26,5.39,5.39,5.28,5.28,3075568
28-Apr-26,5.39,5.45,5.30,5.37,4939280
27-Apr-26,5.39,5.54,5.37,5.41,6197203
24-Apr-26,5.40,5.46,5.34,5.39,3201124
23-Apr-26,5.44,5.52,5.37,5.40,5113715
22-Apr-26,5.51,5.54,5.42,5.46,4642705
20-Apr-26,5.53,5.70,5.52,5.59,3720544
17-Apr-26,5.58,5.66,5.54,5.55,3167650
16-Apr-26,5.62,5.66,5.49,5.53,5167150
15-Apr-26,5.79,5.82,5.60,5.62,3308408
14-Apr-26,5.90,5.93,5.75,5.77,5329619
13-Apr-26,5.58,5.89,5.58,5.89,6805162
10-Apr-26,5.73,5.75,5.66,5.66,5525516
09-Apr-26,5.59,5.71,5.57,5.69,6203557
08-Apr-26,5.40,5.58,5.40,5.58,8077546
07-Apr-26,5.30,5.37,5.24,5.33,8200470
06-Apr-26,5.29,5.42,5.25,5.30,8126976
02-Apr-26,5.14,5.33,5.10,5.30,7915418
01-Apr-26,5.04,5.30,5.00,5.28,17627658
31-Mar-26,4.87,5.03,4.87,5.00,5029432
30-Mar-26,4.95,4.95,4.83,4.83,4473000
27-Mar-26,4.94,4.98,4.85,4.85,7166252
26-Mar-26,5.01,5.05,4.95,4.95,4524441
25-Mar-26,4.99,5.15,4.98,5.03,6210826
24-Mar-26,5.07,5.07,4.94,4.97,2617005
23-Mar-26,4.88,5.09,4.88,5.07,5724105
20-Mar-26,4.99,5.00,4.82,4.85,3614248
19-Mar-26,4.94,5.00,4.89,4.95,7338631
18-Mar-26,4.98,5.17,4.85,5.02,20489204
17-Mar-26,4.92,5.11,4.92,5.08,9160027
16-Mar-26,4.75,5.01,4.75,4.99,8213301
13-Mar-26,4.78,4.85,4.73,4.73,10323481
12-Mar-26,4.83,4.84,4.71,4.71,9656330
11-Mar-26,4.92,4.94,4.78,4.81,7186014
10-Mar-26,4.79,5.04,4.76,4.91,6136742
09-Mar-26,4.76,4.80,4.71,4.73,7847624
06-Mar-26,4.83,4.84,4.72,4.76,9840526
05-Mar-26,5.01,5.06,4.82,4.82,6869312
04-Mar-26,4.99,5.13,4.98,5.02,10840589
03-Mar-26,5.14,5.17,4.91,4.97,15368910
02-Mar-26,4.89,5.30,4.89,5.23,14424602
27-Feb-26,4.80,5.16,4.78,4.99,16046287
26-Feb-26,4.81,4.95,4.81,4.94,7131763
25-Feb-26,4.89,4.90,4.81,4.81,5682024
24-Feb-26,4.80,4.90,4.80,4.83,7453186
23-Feb-26,4.86,4.86,4.80,4.80,5899984
20-Feb-26,4.90,4.90,4.75,4.86,6978465
19-Feb-26,4.88,4.91,4.85,4.90,2070237
18-Feb-26,4.82,4.92,4.82,4.87,2471606
13-Feb-26,4.76,4.90,4.71,4.80,4822930
12-Feb-26,4.90,4.91,4.75,4.75,4534918
11-Feb-26,4.86,4.93,4.86,4.87,3362973
10-Feb-26,4.86,4.91,4.85,4.86,2681923
09-Feb-26,4.89,4.93,4.83,4.86,2352699
06-Feb-26,4.85,4.91,4.81,4.89,1997567
05-Feb-26,4.88,4.96,4.84,4.88,3407651
04-Feb-26,4.98,5.00,4.88,4.88,5410372
03-Feb-26,4.96,5.08,4.93,4.98,8210544
02-Feb-26,5.00,5.03,4.92,4.95,5700865
30-Jan-26,5.03,5.09,4.96,5.01,5445052
29-Jan-26,5.07,5.20,5.01,5.06,5142542
28-Jan-26,4.93,5.16,4.93,5.12,9862281
27-Jan-26,4.95,5.05,4.92,4.93,7045777
26-Jan-26,4.98,5.00,4.82,4.87,13291132
23-Jan-26,4.75,4.99,4.75,4.92,11798170
22-Jan-26,4.90,5.04,4.68,4.76,29219106
21-Jan-26,5.09,5.36,5.09,5.34,7568161
20-Jan-26,5.07,5.09,5.00,5.09,1613235
19-Jan-26,5.00,5.09,4.98,5.07,2202641
16-Jan-26,5.00,5.01,4.95,4.97,6500846
15-Jan-26,5.06,5.06,4.95,5.00,1980980
14-Jan-26,4.96,5.09,4.94,5.05,4100693
13-Jan-26,4.97,4.99,4.88,4.91,1567870
12-Jan-26,4.89,4.99,4.85,4.96,2906299
09-Jan-26,4.90,4.99,4.85,4.89,3362678
08-Jan-26,5.06,5.11,4.91,4.92,6146564
07-Jan-26,5.17,5.19,5.06,5.06,3341573
06-Jan-26,5.04,5.23,4.98,5.23,5223847
05-Jan-26,4.95,5.08,4.88,5.01,4222207
02-Jan-26,4.97,5.03,4.94,4.96,2791080
30-Dec-25,4.91,5.10,4.90,4.95,4698207
29-Dec-25,4.86,4.97,4.85,4.92,2495265
26-Dec-25,4.75,4.88,4.69,4.88,4702080
23-Dec-25,4.75,4.75,4.64,4.75,4502284
22-Dec-25,4.78,4.84,4.69,4.84,5364743
19-Dec-25,4.59,4.75,4.57,4.73,4256402
18-Dec-25,4.60,4.64,4.54,4.58,2463204
17-Dec-25,4.54,4.66,4.48,4.62,6147902
16-Dec-25,4.52,4.56,4.46,4.52,2245832
15-Dec-25,4.49,4.54,4.47,4.52,2358383
12-Dec-25,4.45,4.50,4.39,4.44,10760947
11-Dec-25,4.56,4.59,4.45,4.48,3758398
10-Dec-25,4.39,4.70,4.33,4.70,4628285
09-Dec-25,4.40,4.40,4.30,4.36,1452894
08-Dec-25,4.35,4.42,4.35,4.39,1857684
05-Dec-25,4.45,4.45,4.30,4.30,3343694
04-Dec-25,4.44,4.49,4.42,4.43,2710154
03-Dec-25,4.50,4.55,4.41,4.44,2622894
02-Dec-25,4.42,4.50,4.42,4.50,2362390
01-Dec-25,4.46,4.49,4.40,4.41,1902813
28-Nov-25,4.39,4.47,4.37,4.46,2950180
27-Nov-25,4.35,4.46,4.30,4.35,4131817
26-Nov-25,4.27,4.34,4.24,4.30,2086041
25-Nov-25,4.27,4.29,4.21,4.25,1674450
24-Nov-25,4.30,4.33,4.24,4.25,2559090
21-Nov-25,4.24,4.30,4.22,4.26,2339782
19-Nov-25,4.31,4.32,4.21,4.24,2363996
18-Nov-25,4.34,4.37,4.23,4.31,4355397
17-Nov-25,4.25,4.39,4.22,4.35,4581429
14-Nov-25,4.17,4.32,4.15,4.21,5512332
13-Nov-25,4.06,4.16,4.03,4.16,2677030
12-Nov-25,4.10,4.11,3.99,4.06,2449759
11-Nov-25,4.12,4.19,4.10,4.14,4746733
10-Nov-25,4.10,4.16,4.06,4.10,10953696
07-Nov-25,4.10,4.14,4.06,4.11,2850247
06-Nov-25,4.12,4.15,4.06,4.10,2103066
05-Nov-25,4.05,4.18,4.05,4.10,4647947
04-Nov-25,4.04,4.04,3.98,4.01,2091146
03-Nov-25,4.03,4.04,3.97,4.04,2298650
31-Oct-25,3.97,4.05,3.96,4.03,2788586
30-Oct-25,3.95,3.98,3.93,3.97,1540981
29-Oct-25,3.91,3.98,3.91,3.95,1457559
28-Oct-25,3.91,3.93,3.91,3.92,859626
27-Oct-25,3.95,3.95,3.92,3.93,1344181
24-Oct-25,3.92,3.96,3.91,3.91,954595
23-Oct-25,3.90,3.96,3.90,3.95,910787
22-Oct-25,3.97,3.99,3.90,3.93,1775683
21-Oct-25,3.98,4.02,3.95,3.99,1975811
20-Oct-25,3.95,4.01,3.93,3.98,2046243
17-Oct-25,3.93,4.01,3.92,3.95,2269767
16-Oct-25,3.97,4.03,3.93,3.95,2341173
15-Oct-25,3.89,4.01,3.88,3.97,2020864
14-Oct-25,3.85,3.92,3.84,3.88,1194793
13-Oct-25,3.85,3.89,3.84,3.86,754668
10-Oct-25,3.92,3.92,3.82,3.85,1461385
09-Oct-25,3.89,3.91,3.85,3.89,1574792
08-Oct-25,3.93,3.93,3.88,3.89,1432600
07-Oct-25,3.95,3.95,3.86,3.89,2071796
06-Oct-25,3.92,3.95,3.89,3.93,1550102
03-Oct-25,3.94,3.96,3.92,3.92,1448252
02-Oct-25,4.00,4.01,3.89,3.91,2489940
01-Oct-25,4.06,4.08,4.00,4.01,1991727
30-Sep-25,4.03,4.09,4.01,4.04,2150474
29-Sep-25,4.01,4.05,4.01,4.04,1438933
26-Sep-25,4.04,4.05,3.99,4.01,1429177
25-Sep-25,4.05,4.05,3.97,4.01,1344567
24-Sep-25,3.96,4.08,3.96,4.04,2942809
23-Sep-25,3.94,4.00,3.92,3.96,2386843
22-Sep-25,3.94,3.95,3.88,3.94,2762975
19-Sep-25,3.90,3.94,3.86,3.93,2208420
18-Sep-25,3.90,3.92,3.85,3.86,1021491
17-Sep-25,3.87,3.95,3.87,3.88,1655848
16-Sep-25,3.81,3.91,3.81,3.90,2265420
15-Sep-25,3.79,3.84,3.79,3.82,956431
12-Sep-25,3.80,3.82,3.78,3.80,702844
11-Sep-25,3.80,3.83,3.79,3.80,1157738
10-Sep-25,3.79,3.83,3.77,3.78,1762543
09-Sep-25,3.78,3.80,3.76,3.78,999555
08-Sep-25,3.79,3.89,3.75,3.79,1666343
05-Sep-25,3.81,3.84,3.77,3.79,1796460
04-Sep-25,3.75,3.82,3.75,3.81,1948411
03-Sep-25,3.71,3.79,3.71,3.78,1699421
02-Sep-25,3.72,3.76,3.69,3.75,1548681
01-Sep-25,3.72,3.86,3.72,3.80,3463707
29-Aug-25,3.73,3.75,3.70,3.73,913847
28-Aug-25,3.62,3.75,3.62,3.70,2498522
27-Aug-25,3.66,3.66,3.60,3.64,1302463
26-Aug-25,3.68,3.69,3.62,3.63,791958
25-Aug-25,3.65,3.69,3.63,3.67,1112584
22-Aug-25,3.60,3.66,3.58,3.63,1621243
21-Aug-25,3.54,3.60,3.52,3.58,870796
20-Aug-25,3.56,3.57,3.52,3.55,1521685
19-Aug-25,3.60,3.61,3.54,3.56,1756897
18-Aug-25,3.59,3.63,3.58,3.62,2196307
15-Aug-25,3.61,3.62,3.57,3.59,1211014
14-Aug-25,3.60,3.62,3.58,3.59,896303
13-Aug-25,3.59,3.63,3.55,3.61,1550705
12-Aug-25,3.53,3.60,3.53,3.56,1053703
11-Aug-25,3.52,3.62,3.52,3.52,1818442
08-Aug-25,3.52,3.55,3.50,3.55,1088916
07-Aug-25,3.49,3.52,3.47,3.52,1278430
06-Aug-25,3.46,3.47,3.44,3.47,1418448
05-Aug-25,3.47,3.47,3.42,3.45,1027838
04-Aug-25,3.43,3.49,3.43,3.45,1309981
01-Aug-25,3.45,3.48,3.43,3.43,1356830
31-Jul-25,3.45,3.48,3.40,3.45,1911517
30-Jul-25,3.42,3.51,3.40,3.45,2561299
29-Jul-25,3.35,3.48,3.35,3.43,2743292
28-Jul-25,3.52,3.52,3.35,3.35,4510008
25-Jul-25,3.56,3.57,3.47,3.50,4586941
24-Jul-25,3.69,3.69,3.66,3.68,2849568
23-Jul-25,3.67,3.69,3.65,3.67,2448048
22-Jul-25,3.68,3.73,3.65,3.68,2753656
21-Jul-25,3.69,3.72,3.66,3.71,2204530
18-Jul-25,3.75,3.75,3.67,3.68,1913431
17-Jul-25,3.75,3.75,3.70,3.70,2072506
16-Jul-25,3.70,3.77,3.69,3.70,3711467
15-Jul-25,3.60,3.66,3.60,3.66,1118883
14-Jul-25,3.65,3.65,3.58,3.61,1914250
11-Jul-25,3.66,3.67,3.62,3.64,1242407
10-Jul-25,3.67,3.67,3.61,3.66,1540083
09-Jul-25,3.70,3.71,3.65,3.68,1041663
08-Jul-25,3.70,3.70,3.65,3.69,1615933
07-Jul-25,3.72,3.74,3.70,3.73,1369004
04-Jul-25,3.69,3.72,3.69,3.72,903873
03-Jul-25,3.68,3.71,3.67,3.70,1610346
02-Jul-25,3.68,3.69,3.66,3.68,1273273
01-Jul-25,3.69,3.71,3.67,3.68,1075321
27-Jun-25,3.59,3.72,3.57,3.68,3838369
26-Jun-25,3.54,3.57,3.49,3.51,2820888
25-Jun-25,3.58,3.58,3.54,3.55,977917
24-Jun-25,3.59,3.63,3.54,3.54,3453071
23-Jun-25,3.70,3.70,3.52,3.59,5620520
20-Jun-25,3.68,3.68,3.66,3.66,731183
18-Jun-25,3.68,3.69,3.67,3.69,1229260
17-Jun-25,3.70,3.72,3.67,3.69,1733996
16-Jun-25,3.65,3.74,3.65,3.70,2614828
13-Jun-25,3.68,3.69,3.66,3.67,1190955
12-Jun-25,3.69,3.70,3.66,3.68,1281540
11-Jun-25,3.72,3.72,3.69,3.69,990902
10-Jun-25,3.71,3.73,3.70,3.71,543514
09-Jun-25,3.70,3.72,3.68,3.72,1137827
06-Jun-25,3.73,3.74,3.69,3.71,1187971
05-Jun-25,3.70,3.74,3.70,3.71,1665066
04-Jun-25,3.71,3.75,3.69,3.73,2413037
03-Jun-25,3.71,3.71,3.67,3.71,1637375
02-Jun-25,3.72,3.73,3.68,3.68,1763235
30-May-25,3.71,3.72,3.69,3.71,1250954
29-May-25,3.73,3.73,3.69,3.71,1339741
28-May-25,3.73,3.73,3.70,3.73,1550041
27-May-25,3.72,3.74,3.70,3.73,1638954
26-May-25,3.75,3.75,3.68,3.71,1651322
23-May-25,3.70,3.75,3.64,3.75,1620167
22-May-25,3.72,3.74,3.68,3.69,2358764
21-May-25,3.74,3.74,3.68,3.71,3106251
20-May-25,3.79,3.79,3.70,3.73,3158523
19-May-25,3.79,3.83,3.76,3.80,2376861
16-May-25,3.91,3.91,3.79,3.79,3066234
15-May-25,3.94,3.98,3.86,3.87,2904045
14-May-25,3.87,3.96,3.87,3.93,2161599
13-May-25,3.81,3.87,3.81,3.87,2556484
12-May-25,3.82,3.84,3.79,3.79,1230808
09-May-25,3.80,3.82,3.79,3.80,967738
08-May-25,3.81,3.84,3.78,3.78,1116155
07-May-25,3.79,3.80,3.75,3.79,546293
06-May-25,3.82,3.84,3.76,3.79,1475971
05-May-25,3.85,3.87,3.81,3.82,567896
02-May-25,3.81,3.87,3.79,3.85,1281943
30-Apr-25,3.82,3.82,3.79,3.81,837558
29-Apr-25,3.80,3.85,3.80,3.80,715851
28-Apr-25,3.80,3.84,3.80,3.80,1025214
25-Apr-25,3.79,3.84,3.79,3.80,700423
24-Apr-25,3.76,3.83,3.76,3.80,1103612
23-Apr-25,3.71,3.81,3.71,3.76,1871721
22-Apr-25,3.74,3.76,3.71,3.71,1492814
17-Apr-25,3.74,3.76,3.70,3.74,1026687
16-Apr-25,3.75,3.75,3.71,3.71,885246
15-Apr-25,3.71,3.75,3.71,3.71,866076
14-Apr-25,3.66,3.73,3.66,3.71,1559734
11-Apr-25,3.65,3.68,3.60,3.67,1309657
10-Apr-25,3.70,3.71,3.60,3.62,1497048
09-Apr-25,3.59,3.75,3.56,3.70,4836183
08-Apr-25,3.64,3.69,3.59,3.60,2588012
07-Apr-25,3.65,3.68,3.58,3.63,2618173
04-Apr-25,3.75,3.75,3.64,3.69,4405181
03-Apr-25,3.77,3.79,3.72,3.74,2170358
*exoneração de responsabilidade e termos de uso