Cotação atual, histórico e gráfico do papel: BOVA11

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 BOVA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2026	0,10%	0,19	184,37	181,52	181,34	185,78	739M	28.444
01/04/2026	-0,05%	-0,10	184,18	184,63	183,75	185,68	660M	57.889
31/03/2026	2,95%	5,28	184,28	181,77	180,92	184,28	882M	43.075
30/03/2026	0,71%	1,26	179,00	179,91	178,45	181,00	563M	30.967
27/03/2026	-0,95%	-1,71	177,74	178,19	177,60	180,13	544M	33.920
26/03/2026	-1,51%	-2,75	179,45	179,91	179,13	181,60	530M	27.552
25/03/2026	1,68%	3,01	182,20	181,00	180,66	183,02	641M	69.310

24/03/2026	0,16%	0,29	179,19	177,83	176,41	179,27	656M	25.016
23/03/2026	3,40%	5,89	178,90	175,60	175,32	179,60	1.593M	29.988
20/03/2026	-2,34%	-4,14	173,01	176,28	171,59	176,28	2.290M	81.902
19/03/2026	0,77%	1,35	177,15	173,09	172,75	178,04	1.112M	22.095
18/03/2026	-0,58%	-1,03	175,80	176,00	175,80	178,13	926M	24.235
17/03/2026	0,16%	0,28	176,83	176,50	176,46	179,27	709M	41.409
16/03/2026	1,15%	2,00	176,55	177,04	175,95	177,83	955M	24.431
13/03/2026	-0,74%	-1,30	174,55	176,60	173,84	177,66	1.155M	22.314
12/03/2026	-2,42%	-4,36	175,85	178,18	175,02	178,40	1.059M	32.316
11/03/2026	0,26%	0,46	180,21	178,49	178,44	182,22	685M	26.752
10/03/2026	1,40%	2,49	179,75	178,49	177,14	181,88	1.169M	30.155
09/03/2026	0,78%	1,37	177,26	175,20	174,13	178,56	960M	36.731
06/03/2026	-0,49%	-0,86	175,89	176,66	175,11	177,74	849M	48.823
05/03/2026	-2,67%	-4,85	176,75	181,10	176,41	181,17	1.070M	42.878
04/03/2026	1,28%	2,30	181,60	182,07	179,84	182,85	625M	31.229
03/03/2026	-3,34%	-6,20	179,30	180,70	176,96	181,29	1.568M	64.560
02/03/2026	0,18%	0,34	185,50	183,99	182,91	186,50	985M	64.089
27/02/2026	-1,17%	-2,19	185,16	186,92	184,87	187,33	864M	42.307
26/02/2026	-0,06%	-0,11	187,35	187,61	185,30	188,10	904M	26.607
25/02/2026	-0,17%	-0,32	187,46	188,89	186,66	188,96	1.145M	35.837
24/02/2026	1,41%	2,61	187,78	186,01	186,00	188,19	946M	30.688
23/02/2026	-0,81%	-1,52	185,17	186,07	184,63	187,39	993M	37.128
20/02/2026	0,92%	1,70	186,69	183,40	183,16	187,00	3.831M	37.492
19/02/2026	1,40%	2,56	184,99	182,61	182,45	185,20	604M	37.064
18/02/2026	-0,30%	-0,55	182,43	184,00	181,38	184,10	706M	26.867
13/02/2026	-0,71%	-1,30	182,98	181,85	180,10	182,98	1.323M	30.335
12/02/2026	-0,92%	-1,71	184,28	185,65	183,36	186,44	1.573M	48.567
11/02/2026	1,97%	3,59	185,99	184,20	183,89	186,96	1.390M	73.690
10/02/2026	-0,21%	-0,39	182,40	182,19	181,60	183,43	907M	41.743
09/02/2026	1,98%	3,55	182,79	179,82	179,62	183,00	528M	22.894
06/02/2026	0,33%	0,59	179,24	178,94	177,91	179,80	520M	26.824
05/02/2026	0,25%	0,45	178,65	178,55	178,02	180,67	961M	40.589
04/02/2026	-2,19%	-3,99	178,20	181,16	176,76	181,28	1.268M	64.639
03/02/2026	1,67%	2,99	182,19	181,66	180,79	183,81	1.063M	35.171
02/02/2026	0,56%	1,00	179,20	178,05	177,90	179,47	1.458M	33.862
30/01/2026	-0,81%	-1,45	178,20	178,95	176,65	180,20	1.206M	28.452
29/01/2026	-0,96%	-1,75	179,65	182,30	178,12	183,14	1.581M	67.715
28/01/2026	1,78%	3,17	181,40	179,89	179,04	181,69	1.024M	46.579
27/01/2026	1,67%	2,93	178,23	177,45	177,18	179,97	1.366M	44.437
26/01/2026	-0,23%	-0,40	175,30	176,36	174,41	176,60	1.204M	83.466
23/01/2026	1,71%	2,96	175,70	173,16	172,35	177,30	1.688M	32.410
22/01/2026	2,24%	3,79	172,74	169,55	169,29	174,73	1.594M	96.548
21/01/2026	3,70%	6,03	168,95	164,96	164,93	168,95	1.010M	52.756
20/01/2026	0,61%	0,98	162,92	160,75	160,38	163,31	641M	20.685
19/01/2026	0,23%	0,37	161,94	161,51	161,14	162,08	515M	16.326
16/01/2026	-0,60%	-0,98	161,57	162,55	161,00	162,66	1.858M	22.603
15/01/2026	0,19%	0,31	162,55	162,50	161,67	163,00	1.354M	38.914
14/01/2026	1,99%	3,17	162,24	159,97	158,83	162,24	1.120M	31.517
13/01/2026	-0,67%	-1,08	159,07	159,29	158,69	159,93	800M	43.809
12/01/2026	0,03%	0,05	160,15	159,81	159,24	160,44	493M	40.439
09/01/2026	0,31%	0,50	160,10	159,50	159,50	161,10	424M	46.046
08/01/2026	0,50%	0,80	159,60	159,01	158,80	159,75	343M	23.074
07/01/2026	-0,87%	-1,40	158,80	159,96	158,66	160,24	533M	28.534
06/01/2026	1,06%	1,68	160,20	160,15	160,15	161,07	550M	40.353
05/01/2026	0,74%	1,16	158,52	157,35	157,13	159,05	545M	38.047
02/01/2026	-0,41%	-0,64	157,36	158,83	157,04	159,11	429M	23.699
30/12/2025	0,37%	0,59	158,00	158,30	157,96	159,00	658M	37.630
29/12/2025	-0,26%	-0,41	157,41	157,76	156,67	157,99	470M	18.641
26/12/2025	0,25%	0,39	157,82	156,54	156,22	157,97	817M	20.267
23/12/2025	1,52%	2,36	157,43	155,82	155,82	157,43	660M	34.996
22/12/2025	-0,15%	-0,23	155,07	155,30	154,14	155,33	584M	37.406
19/12/2025	0,28%	0,44	155,30	155,05	154,93	156,50	796M	43.758
18/12/2025	0,33%	0,51	154,86	154,13	154,01	155,44	1.011M	26.166
17/12/2025	-0,52%	-0,81	154,35	154,94	153,41	154,99	1.288M	93.946
16/12/2025	-2,64%	-4,21	155,16	157,50	155,16	157,90	3.269M	95.520
15/12/2025	1,19%	1,87	159,37	158,86	158,41	159,83	809M	44.887
12/12/2025	0,84%	1,31	157,50	156,61	156,19	158,12	540M	37.379
11/12/2025	0,12%	0,19	156,19	155,35	154,92	156,74	694M	27.920
10/12/2025	0,94%	1,45	156,00	155,20	154,43	156,57	658M	44.085
09/12/2025	-0,45%	-0,70	154,55	153,67	152,04	155,67	1.002M	55.089
08/12/2025	0,69%	1,07	155,25	155,75	154,30	156,07	1.283M	74.342
05/12/2025	-4,41%	-7,11	154,18	161,29	153,73	161,74	1.886M	92.357
04/12/2025	1,82%	2,89	161,29	159,10	159,09	161,38	1.392M	50.816
03/12/2025	0,27%	0,43	158,40	158,36	157,87	158,71	817M	48.523
02/12/2025	1,59%	2,47	157,97	155,60	155,57	157,97	919M	37.983
01/12/2025	-0,22%	-0,35	155,50	155,71	154,78	155,99	454M	25.359
28/11/2025	0,34%	0,53	155,85	155,41	155,25	156,52	606M	36.508
27/11/2025	-0,27%	-0,42	155,32	155,21	154,96	155,55	353M	20.810
26/11/2025	1,81%	2,77	155,74	153,21	153,09	155,74	1.025M	49.132
25/11/2025	0,41%	0,62	152,97	152,35	151,62	153,23	594M	39.984
24/11/2025	0,26%	0,40	152,35	151,63	151,40	152,77	1.343M	37.537
21/11/2025	-0,03%	-0,05	151,95	151,94	150,49	151,95	881M	23.596
19/11/2025	-1,00%	-1,53	152,00	152,99	152,00	153,17	1.355M	58.830
18/11/2025	-0,17%	-0,26	153,53	152,69	152,53	153,86	1.155M	69.097
17/11/2025	-0,36%	-0,55	153,79	154,46	153,44	154,74	1.280M	77.758
14/11/2025	0,16%	0,24	154,34	153,49	153,49	155,21	1.228M	63.222
13/11/2025	-0,22%	-0,34	154,10	154,15	153,43	155,15	641M	66.794
12/11/2025	-0,23%	-0,36	154,44	154,89	153,48	154,89	670M	55.457
11/11/2025	1,67%	2,55	154,80	152,77	152,77	155,31	1.288M	6.225
10/11/2025	0,96%	1,45	152,25	151,67	151,48	152,46	726M	61.154
07/11/2025	0,47%	0,70	150,80	149,68	149,26	150,94	526M	49.397
06/11/2025	-0,19%	-0,28	150,10	150,31	150,05	151,14	951M	73.881
05/11/2025	1,93%	2,85	150,38	147,28	147,19	150,50	815M	30.517
04/11/2025	0,11%	0,16	147,53	146,90	146,81	147,76	450M	29.443
03/11/2025	0,66%	0,96	147,37	147,10	146,52	147,90	595M	40.793
31/10/2025	0,49%	0,71	146,41	146,19	145,79	146,75	1.046M	44.001
30/10/2025	0,28%	0,40	145,70	144,54	144,40	146,16	605M	49.997
29/10/2025	0,68%	0,98	145,30	144,93	144,93	146,01	1.139M	65.548
28/10/2025	0,22%	0,32	144,32	143,78	143,43	144,92	1.029M	46.483
27/10/2025	0,70%	1,00	144,00	144,48	143,70	144,95	401M	47.104
24/10/2025	0,22%	0,32	143,00	143,56	143,00	144,20	531M	55.195
23/10/2025	0,56%	0,80	142,68	142,94	142,03	143,22	1.631M	41.225
22/10/2025	0,50%	0,71	141,88	141,64	140,96	142,04	450M	54.990
21/10/2025	-0,07%	-0,10	141,17	141,20	140,81	141,80	279M	27.932
20/10/2025	0,62%	0,87	141,27	140,80	140,36	142,15	730M	75.473
17/10/2025	0,89%	1,24	140,40	138,89	138,31	140,42	1.528M	51.485
16/10/2025	-0,24%	-0,33	139,16	138,75	138,57	140,18	2.042M	64.788
15/10/2025	0,54%	0,75	139,49	138,41	138,31	140,00	648M	59.549
14/10/2025	-0,01%	-0,01	138,74	138,43	138,29	139,60	660M	66.494
13/10/2025	0,68%	0,94	138,75	138,78	138,63	139,30	486M	60.491
10/10/2025	-0,68%	-0,94	137,81	139,26	137,30	139,45	949M	73.464
09/10/2025	-0,32%	-0,45	138,75	139,86	138,66	140,26	540M	72.299
08/10/2025	0,54%	0,75	139,20	138,84	138,73	139,43	477M	47.696
07/10/2025	-1,58%	-2,22	138,45	139,99	138,18	139,99	1.274M	20.748
06/10/2025	-0,39%	-0,55	140,67	141,22	140,45	141,57	641M	42.959
03/10/2025	0,16%	0,23	141,22	140,96	140,75	141,59	373M	38.239
02/10/2025	-1,07%	-1,53	140,99	142,60	140,70	142,69	738M	51.518
01/10/2025	-0,50%	-0,72	142,52	143,80	142,27	143,93	501M	32.075
30/09/2025	-0,15%	-0,21	143,24	144,11	142,84	144,55	498M	561
29/09/2025	0,71%	1,01	143,45	144,21	143,25	144,64	582M	86.623
26/09/2025	0,11%	0,16	142,44	142,60	142,11	143,26	426M	38.984
25/09/2025	-0,79%	-1,14	142,28	143,24	142,20	143,49	766M	78.651
24/09/2025	0,06%	0,09	143,42	143,50	143,05	143,78	333M	38.148
23/09/2025	0,94%	1,34	143,33	142,36	142,09	144,12	440M	53.886
22/09/2025	-0,56%	-0,80	141,99	141,96	141,10	142,37	454M	38.665
19/09/2025	0,18%	0,26	142,79	142,85	142,43	143,33	547M	37.635
18/09/2025	-0,05%	-0,07	142,53	142,36	141,97	142,66	806M	87.243
17/09/2025	1,06%	1,49	142,60	141,01	140,86	143,28	1.717M	751
16/09/2025	0,47%	0,66	141,11	141,04	140,56	141,63	1.416M	81.433
15/09/2025	0,89%	1,24	140,45	139,70	139,60	141,16	473M	65.226
12/09/2025	-0,54%	-0,75	139,21	139,21	139,21	140,23	597M	60.698
11/09/2025	0,57%	0,80	139,96	139,61	139,42	140,91	633M	54.511
10/09/2025	0,40%	0,56	139,16	138,70	138,55	140,13	371M	39.115
09/09/2025	-0,14%	-0,20	138,60	139,05	138,60	139,26	841M	16.292
08/09/2025	-0,61%	-0,85	138,80	139,86	138,36	139,86	352M	34.351
05/09/2025	1,19%	1,64	139,65	139,16	138,87	140,40	964M	59.367
04/09/2025	0,83%	1,14	138,01	137,00	136,84	138,44	483M	95.473
03/09/2025	-0,36%	-0,50	136,87	137,27	136,65	137,58	340M	18.408
02/09/2025	-0,67%	-0,92	137,37	136,88	136,61	138,15	711M	66.496
01/09/2025	-0,15%	-0,21	138,29	138,70	137,83	139,00	509M	38.995
29/08/2025	0,14%	0,19	138,50	138,00	138,00	139,38	1.240M	69.565
28/08/2025	1,55%	2,11	138,31	137,09	137,09	139,20	1.267M	94.329
27/08/2025	0,93%	1,26	136,20	134,93	134,52	136,35	595M	57.057
26/08/2025	-0,13%	-0,17	134,94	135,05	134,17	135,21	490M	36.048
25/08/2025	-0,03%	-0,04	135,11	135,74	135,11	136,00	506M	42.053
22/08/2025	2,67%	3,52	135,15	132,17	132,15	135,27	976M	83.335
21/08/2025	-0,13%	-0,17	131,63	131,06	131,00	132,10	273M	31.266
20/08/2025	0,48%	0,63	131,80	131,40	131,22	132,13	261M	30.409
19/08/2025	-2,35%	-3,16	131,17	132,83	131,17	132,89	995M	54.744
18/08/2025	0,58%	0,77	134,33	133,79	133,62	134,94	555M	98.293
15/08/2025	0,15%	0,20	133,56	133,22	132,69	133,57	1.371M	62.776
14/08/2025	-0,22%	-0,30	133,36	132,93	132,69	134,53	570M	61.504
13/08/2025	-1,07%	-1,44	133,66	134,32	133,62	134,65	716M	67.019
12/08/2025	1,96%	2,60	135,10	134,16	134,16	135,36	1.116M	8.243
11/08/2025	-0,31%	-0,41	132,50	132,53	132,45	133,29	429M	38.291
08/08/2025	-0,46%	-0,61	132,91	133,36	132,58	133,60	583M	40.484
07/08/2025	1,54%	2,03	133,52	132,11	132,11	133,95	1.115M	74.238
06/08/2025	1,02%	1,33	131,49	131,02	131,02	132,24	644M	73.188
05/08/2025	0,12%	0,16	130,16	129,96	129,78	131,28	368M	49.571
04/08/2025	0,33%	0,43	130,00	130,74	129,54	131,00	380M	56.701
01/08/2025	-0,24%	-0,31	129,57	131,61	129,20	131,87	483M	66.227
31/07/2025	-0,80%	-1,05	129,88	129,37	129,08	130,53	533M	78.183
30/07/2025	1,10%	1,43	130,93	129,02	128,96	132,20	798M	86.510
29/07/2025	0,19%	0,25	129,50	129,25	129,20	130,43	611M	52.731
28/07/2025	-0,92%	-1,20	129,25	130,50	128,70	130,72	510M	79.084
25/07/2025	-0,25%	-0,33	130,45	130,99	130,30	131,20	474M	51.219
24/07/2025	-1,22%	-1,61	130,78	131,57	130,69	131,57	513M	58.622
23/07/2025	0,95%	1,24	132,39	130,90	130,65	132,76	414M	81.490
22/07/2025	-0,04%	-0,05	131,15	131,76	129,99	132,28	597M	1.643
21/07/2025	0,69%	0,90	131,20	130,65	130,65	131,89	596M	2.070
18/07/2025	-1,64%	-2,17	130,30	131,28	130,30	132,19	873M	58.807
17/07/2025	0,05%	0,07	132,47	132,67	132,01	132,78	451M	60.516
16/07/2025	0,02%	0,03	132,40	132,22	131,28	132,65	870M	78.138
15/07/2025	0,21%	0,28	132,37	132,78	131,35	132,97	755M	87.259
14/07/2025	-1,06%	-1,41	132,09	132,88	131,85	132,89	640M	6.706
11/07/2025	-0,08%	-0,11	133,50	133,50	132,53	133,50	667M	79.943
10/07/2025	-0,37%	-0,50	133,61	133,00	132,93	134,03	713M	77.660
09/07/2025	-1,50%	-2,04	134,11	135,94	134,11	135,94	1.151M	6.675
08/07/2025	-0,22%	-0,30	136,15	136,34	135,66	136,40	350M	39.287
07/07/2025	-1,22%	-1,68	136,45	138,05	136,17	138,09	505M	72.090
04/07/2025	0,15%	0,21	138,13	137,39	137,39	138,45	770M	29.962
03/07/2025	1,48%	2,01	137,92	136,45	136,09	138,15	535M	77.233
02/07/2025	-0,45%	-0,61	135,91	136,59	135,25	136,80	492M	54.662
01/07/2025	2,04%	2,73	136,52	135,98	135,78	136,67	396M	50.210
27/06/2025	-0,13%	-0,17	133,79	133,43	133,37	134,19	503M	85.388
26/06/2025	1,06%	1,41	133,96	133,37	132,94	134,29	1.041M	76.999
25/06/2025	-1,13%	-1,52	132,55	133,24	132,52	133,53	886M	54.574
24/06/2025	0,45%	0,60	134,07	133,54	133,14	135,06	1.004M	86.238
23/06/2025	-0,32%	-0,43	133,47	134,03	132,80	134,11	1.006M	10.586
20/06/2025	-1,12%	-1,52	133,90	134,61	133,74	135,00	813M	72.586
18/06/2025	-0,07%	-0,10	135,42	135,59	135,30	136,08	1.207M	40.267
17/06/2025	-0,40%	-0,55	135,52	136,04	135,17	136,41	716M	85.945
16/06/2025	1,55%	2,08	136,07	135,17	135,15	136,87	1.061M	26.235
13/06/2025	-0,50%	-0,67	133,99	134,00	133,40	134,60	935M	33.118
12/06/2025	0,52%	0,69	134,66	133,14	133,03	134,85	405M	77.754
11/06/2025	0,46%	0,62	133,97	133,00	132,51	134,43	668M	18.478
10/06/2025	0,47%	0,62	133,35	133,68	133,00	134,32	764M	76.725
09/06/2025	-0,25%	-0,33	132,73	132,61	131,07	132,94	702M	83.456
06/06/2025	-0,14%	-0,19	133,06	133,47	132,49	133,86	1.109M	2.246
05/06/2025	-0,42%	-0,56	133,25	134,11	132,91	134,40	658M	66.999
04/06/2025	-0,44%	-0,59	133,81	135,01	133,63	135,64	671M	56.227
03/06/2025	0,60%	0,80	134,40	133,51	133,05	134,57	593M	69.845
02/06/2025	-0,29%	-0,39	133,60	135,03	133,33	135,60	421M	44.976
30/05/2025	-1,01%	-1,37	133,99	135,23	133,51	135,43	694M	75.935
29/05/2025	-0,26%	-0,35	135,36	135,70	134,77	135,93	612M	91.884
28/05/2025	-0,55%	-0,75	135,71	135,98	135,40	136,10	505M	49.948
27/05/2025	1,07%	1,45	136,46	136,65	136,15	137,19	706M	92.383
26/05/2025	0,40%	0,54	135,01	134,56	134,52	135,72	517M	51.503
23/05/2025	0,31%	0,42	134,47	132,26	131,80	134,63	680M	73.863
22/05/2025	-0,40%	-0,54	134,05	134,82	133,84	135,68	817M	70.997
21/05/2025	-1,64%	-2,25	134,59	136,39	134,34	136,42	529M	66.608
20/05/2025	0,31%	0,42	136,84	136,54	135,75	137,05	472M	44.770
19/05/2025	0,23%	0,31	136,42	135,70	135,38	136,98	563M	64.150
16/05/2025	0,03%	0,04	136,11	134,98	134,45	136,11	1.499M	91.386
15/05/2025	0,65%	0,88	136,07	135,15	135,13	136,44	933M	9.711
14/05/2025	-0,31%	-0,42	135,19	135,57	134,99	135,99	1.395M	28.583
13/05/2025	1,66%	2,22	135,61	133,90	133,77	136,28	1.355M	91.809
12/05/2025	0,11%	0,15	133,39	134,28	133,14	134,35	672M	63.597
09/05/2025	0,15%	0,20	133,24	133,55	132,95	134,03	966M	98.974
08/05/2025	2,17%	2,83	133,04	132,63	132,51	134,47	771M	8.978
07/05/2025	-0,13%	-0,17	130,21	130,94	129,72	130,99	405M	49.776
06/05/2025	0,03%	0,04	130,38	130,87	130,14	131,03	608M	57.755
05/05/2025	-1,15%	-1,51	130,34	131,79	130,28	132,10	435M	45.269
02/05/2025	0,17%	0,22	131,85	131,62	131,17	132,12	794M	79.249
30/04/2025	-0,17%	-0,23	131,63	131,20	130,73	132,06	1.207M	65.852
29/04/2025	0,16%	0,21	131,86	131,94	131,69	132,92	1.500M	86.959
28/04/2025	0,12%	0,16	131,65	131,59	131,45	132,46	891M	88.293
25/04/2025	0,08%	0,11	131,49	131,23	130,95	131,82	1.307M	89.313
24/04/2025	1,78%	2,30	131,38	129,60	128,66	131,70	1.333M	89.146
23/04/2025	1,37%	1,75	129,08	128,71	128,71	130,16	1.014M	50.269
22/04/2025	0,63%	0,80	127,33	126,25	125,60	127,83	655M	65.951
17/04/2025	1,00%	1,25	126,53	125,13	124,91	127,06	1.309M	72.687
16/04/2025	-0,73%	-0,92	125,28	125,93	124,93	126,42	1.194M	33.357
15/04/2025	-0,17%	-0,21	126,20	126,12	125,97	126,92	638M	65.399
14/04/2025	1,36%	1,69	126,41	126,22	125,35	126,94	536M	68.617
11/04/2025	1,06%	1,31	124,72	123,99	123,05	125,38	648M	54.806
10/04/2025	-0,92%	-1,14	123,41	124,26	121,93	124,59	566M	62.496
09/04/2025	2,90%	3,51	124,55	120,40	120,06	125,78	1.167M	40.685
08/04/2025	-1,38%	-1,69	121,04	123,53	120,49	124,68	773M	48.657
07/04/2025	-1,06%	-1,32	122,73	122,81	120,92	125,55	736M	67.151
04/04/2025	-3,16%	-4,05	124,05	125,41	123,47	126,76	2.184M	39.797
03/04/2025	-0,62%	-0,80	128,10	127,25	127,18	129,44	666M	20.591
02/04/2025	0,67%	0,86	128,90	128,00	127,24	128,90	631M	59.043
01/04/2025	0,58%	0,74	128,04	127,15	126,94	128,86	600M	79.989
31/03/2025	-1,08%	-1,39	127,30	127,93	127,01	128,00	849M	91.806
28/03/2025	-0,84%	-1,09	128,69	129,39	128,15	129,81	711M	67.498
27/03/2025	0,42%	0,54	129,78	129,40	129,26	130,59	831M	70.260
26/03/2025	0,15%	0,20	129,24	129,34	128,96	129,73	1.107M	85.509
25/03/2025	0,66%	0,85	129,04	128,40	128,23	130,23	865M	92.226
24/03/2025	-0,61%	-0,79	128,19	128,63	127,80	129,19	816M	75.350
21/03/2025	0,10%	0,13	128,98	128,89	128,58	129,44	683M	369
20/03/2025	-0,58%	-0,75	128,85	129,05	128,60	129,60	871M	99.297
19/03/2025	1,04%	1,34	129,60	128,50	128,39	129,86	1.021M	32.282
18/03/2025	0,39%	0,50	128,26	127,90	127,55	128,70	616M	38.389
17/03/2025	1,60%	2,01	127,76	126,00	125,84	128,20	519M	52.094
14/03/2025	2,64%	3,24	125,75	123,37	123,28	126,08	908M	89.473
13/03/2025	1,47%	1,77	122,51	120,74	120,51	122,74	678M	63.690
12/03/2025	0,16%	0,19	120,74	120,89	120,02	120,98	569M	70.972
11/03/2025	-0,62%	-0,75	120,55	121,30	119,60	121,41	413M	59.871
10/03/2025	-0,53%	-0,65	121,30	121,03	120,40	121,77	551M	84.813
07/03/2025	1,29%	1,55	121,95	119,63	119,30	122,77	567M	60.687
06/03/2025	0,29%	0,35	120,40	120,13	119,67	121,11	638M	61.678
05/03/2025	0,03%	0,04	120,05	120,01	119,79	120,50	276M	43.004
28/02/2025	-1,43%	-1,74	120,01	121,75	119,62	121,87	729M	3.827
27/02/2025	-0,06%	-0,07	121,75	121,52	121,30	122,73	418M	61.465
26/02/2025	-0,82%	-1,01	121,82	123,54	121,68	123,58	481M	32.841
25/02/2025	0,28%	0,34	122,83	122,80	122,52	123,67	468M	67.259
24/02/2025	-1,17%	-1,45	122,49	124,20	122,09	124,28	613M	69.903
21/02/2025	-0,43%	-0,53	123,94	124,20	123,33	124,48	610M	63.010
20/02/2025	0,37%	0,46	124,47	124,18	123,90	124,76	662M	78.703
19/02/2025	-1,03%	-1,29	124,01	124,31	123,89	124,84	484M	71.892
18/02/2025	0,04%	0,05	125,30	125,42	124,90	126,13	479M	48.638
17/02/2025	0,30%	0,38	125,25	125,28	125,25	126,37	757M	74.364
14/02/2025	2,62%	3,19	124,87	122,65	122,58	125,33	1.439M	61.101
13/02/2025	0,35%	0,43	121,68	121,15	120,68	121,75	406M	75.626
12/02/2025	-1,78%	-2,20	121,25	122,10	121,02	122,60	620M	11.547
11/02/2025	0,73%	0,90	123,45	122,69	122,57	123,79	933M	6.556
10/02/2025	0,88%	1,07	122,55	123,84	122,25	123,84	814M	5.209
07/02/2025	-1,36%	-1,68	121,48	123,06	121,17	123,47	795M	92.786
06/02/2025	0,65%	0,79	123,16	122,25	122,16	123,95	899M	1.689
05/02/2025	0,38%	0,46	122,37	122,22	121,54	122,77	573M	20.303
04/02/2025	-0,60%	-0,73	121,91	122,43	121,58	122,76	351M	83.705
03/02/2025	-0,29%	-0,36	122,64	122,89	122,48	123,38	466M	82.905
31/01/2025	-0,77%	-0,95	123,00	123,96	122,93	124,40	1.165M	54.086
30/01/2025	3,15%	3,78	123,95	121,15	121,15	124,06	2.056M	27.267
29/01/2025	-0,71%	-0,86	120,17	121,50	120,17	121,74	564M	73.160
28/01/2025	-0,69%	-0,84	121,03	121,50	120,87	121,80	374M	55.854
27/01/2025	2,03%	2,42	121,87	119,17	119,17	121,87	914M	89.662
24/01/2025	-0,03%	-0,04	119,45	119,43	119,16	119,87	636M	87.554
23/01/2025	-0,36%	-0,43	119,49	120,28	119,12	120,91	494M	91.412
22/01/2025	-0,32%	-0,38	119,92	120,54	119,80	120,85	571M	36.296
21/01/2025	0,41%	0,49	120,30	119,36	119,24	120,46	724M	20.755
20/01/2025	0,47%	0,56	119,81	118,93	118,44	120,17	630M	85.785
17/01/2025	0,78%	0,92	119,25	118,36	118,00	119,60	881M	83.408
16/01/2025	-1,04%	-1,24	118,33	119,33	117,74	119,33	932M	97.688
15/01/2025	2,67%	3,11	119,57	117,39	117,12	119,92	1.064M	88.347
14/01/2025	0,38%	0,44	116,46	116,02	115,26	116,51	455M	78.033
13/01/2025	0,05%	0,06	116,02	116,02	115,76	116,75	468M	91.304
10/01/2025	-0,74%	-0,86	115,96	116,98	115,77	116,98	423M	80.206
09/01/2025	0,13%	0,15	116,82	116,69	116,51	117,14	784M	97.065
08/01/2025	-1,25%	-1,48	116,67	117,73	116,32	117,74	425M	1.750
07/01/2025	0,92%	1,08	118,15	117,75	117,70	118,64	884M	24.385
06/01/2025	1,40%	1,62	117,07	116,67	116,42	117,27	543M	18.340
03/01/2025	-1,41%	-1,65	115,45	117,00	115,35	117,31	533M	83.153
02/01/2025	-0,14%	-0,17	117,10	117,20	116,11	117,71	879M	77.659
30/12/2024	0,01%	0,01	117,27	117,43	117,08	118,00	774M	48.796
27/12/2024	-0,59%	-0,70	117,26	118,30	117,02	118,47	880M	65.377
26/12/2024	0,22%	0,26	117,96	117,90	117,39	118,57	431M	31.482
23/12/2024	-1,13%	-1,35	117,70	118,60	117,53	118,60	776M	43.676
20/12/2024	0,91%	1,07	119,05	118,00	117,66	119,09	882M	37.299
19/12/2024	-0,19%	-0,22	117,98	118,30	117,83	118,77	796M	69.746
18/12/2024	-2,80%	-3,40	118,20	120,95	117,35	120,95	943M	4.476
17/12/2024	1,15%	1,38	121,60	120,78	120,48	122,20	1.491M	20.750
16/12/2024	-1,16%	-1,41	120,22	121,70	120,22	121,84	1.114M	29.253
13/12/2024	-0,89%	-1,09	121,63	122,81	121,32	122,94	957M	13.321
12/12/2024	-3,07%	-3,89	122,72	125,05	122,60	125,05	763M	78.881
11/12/2024	1,47%	1,83	126,61	125,09	124,04	127,36	863M	94.218
10/12/2024	0,82%	1,02	124,78	124,54	124,35	125,15	459M	26.358
09/12/2024	1,06%	1,30	123,76	123,30	123,30	124,18	570M	80.452
06/12/2024	-1,65%	-2,05	122,46	124,36	122,46	124,36	803M	93.150
05/12/2024	1,43%	1,76	124,51	123,55	123,55	124,68	1.167M	92.893
04/12/2024	0,06%	0,07	122,75	122,72	122,52	123,42	589M	3.779
03/12/2024	0,66%	0,80	122,68	122,24	122,22	123,10	608M	84.602
02/12/2024	-0,36%	-0,44	121,88	121,78	121,43	122,63	786M	30.832
29/11/2024	0,84%	1,02	122,32	121,50	120,66	122,81	1.183M	35.573
28/11/2024	-2,26%	-2,80	121,30	123,93	121,12	123,97	1.417M	57.759
27/11/2024	-2,01%	-2,55	124,10	126,70	123,52	126,84	1.215M	20.240
26/11/2024	0,78%	0,98	126,65	126,00	125,70	126,91	438M	14.562
25/11/2024	-0,28%	-0,35	125,67	125,90	125,50	126,08	506M	887
22/11/2024	1,96%	2,42	126,02	124,56	123,93	126,02	942M	11.214
21/11/2024	-1,02%	-1,28	123,60	124,05	123,24	124,15	630M	95.637
19/11/2024	0,38%	0,47	124,88	124,20	123,85	125,20	747M	16.650
18/11/2024	0,11%	0,14	124,41	124,09	123,82	124,90	590M	24.784
14/11/2024	-0,05%	-0,06	124,27	124,21	124,01	125,05	509M	99.157
13/11/2024	0,10%	0,13	124,33	124,35	123,50	124,65	589M	19.155
12/11/2024	-0,12%	-0,15	124,20	124,60	123,98	124,80	516M	69.844
11/11/2024	-0,12%	-0,15	124,35	124,05	123,88	124,69	807M	88.155
08/11/2024	-1,24%	-1,56	124,50	124,81	123,58	124,88	1.720M	16.946
07/11/2024	-0,19%	-0,24	126,06	126,45	125,89	127,83	727M	69.692
06/11/2024	-0,67%	-0,85	126,30	125,58	125,35	127,19	771M	28.420
05/11/2024	0,00%	0,00	127,15	126,84	126,24	127,34	357M	73.983
04/11/2024	2,05%	2,55	127,15	125,81	125,76	127,18	617M	75.949
01/11/2024	-1,31%	-1,66	124,60	126,31	124,58	126,44	706M	94.296
31/10/2024	-0,76%	-0,97	126,26	127,00	126,15	127,22	561M	91.658
30/10/2024	-0,02%	-0,02	127,23	127,25	126,96	127,55	469M	90.185
29/10/2024	-0,46%	-0,59	127,25	128,00	127,17	128,23	396M	61.699
28/10/2024	1,18%	1,49	127,84	127,10	127,03	127,93	436M	56.477
25/10/2024	-0,20%	-0,25	126,35	127,00	126,29	127,05	518M	82.858
24/10/2024	0,63%	0,79	126,60	125,58	125,40	126,73	794M	63.581
23/10/2024	-0,55%	-0,69	125,81	125,83	125,17	125,99	535M	83.640
22/10/2024	-0,20%	-0,25	126,50	126,00	125,63	126,70	599M	88.685
21/10/2024	-0,20%	-0,25	126,75	127,36	126,66	127,62	471M	34.352
18/10/2024	-0,24%	-0,31	127,00	128,12	126,66	128,23	897M	12.081
17/10/2024	-0,59%	-0,76	127,31	126,60	126,40	127,43	529M	70.200
16/10/2024	0,53%	0,67	128,07	127,73	127,27	128,65	646M	81.754
15/10/2024	-0,08%	-0,10	127,40	127,50	126,75	127,80	1.049M	74.669
14/10/2024	0,81%	1,03	127,50	126,50	126,20	127,70	521M	67.308
11/10/2024	-0,26%	-0,33	126,47	126,47	125,86	126,66	460M	4.854
10/10/2024	0,36%	0,45	126,80	126,75	126,33	126,96	390M	17.984
09/10/2024	-1,24%	-1,58	126,35	127,05	126,21	127,12	1.316M	87.563
08/10/2024	-0,40%	-0,52	127,93	127,29	127,11	128,17	629M	74.477
07/10/2024	0,20%	0,25	128,45	129,22	128,15	129,43	1.056M	90.141
04/10/2024	0,13%	0,17	128,20	127,89	127,60	128,42	507M	38.832
03/10/2024	-1,40%	-1,82	128,03	128,72	127,63	128,73	1.200M	91.012
02/10/2024	0,77%	0,99	129,85	130,77	129,76	131,33	925M	73.523
01/10/2024	0,33%	0,43	128,86	128,90	128,45	129,85	955M	19.291
30/09/2024	-0,47%	-0,61	128,43	129,84	128,37	129,84	635M	91.542
27/09/2024	-0,22%	-0,29	129,04	129,37	129,04	130,33	694M	87.104
26/09/2024	1,10%	1,41	129,33	129,03	128,49	129,72	698M	57.476
25/09/2024	-0,59%	-0,76	127,92	129,08	127,92	129,41	541M	44.816
24/09/2024	1,32%	1,68	128,68	128,74	128,07	129,50	717M	23.384
23/09/2024	-0,49%	-0,63	127,00	127,24	126,61	127,45	1.183M	56.746
20/09/2024	-1,34%	-1,74	127,63	129,28	127,35	129,59	1.397M	90.980
19/09/2024	-0,52%	-0,68	129,37	131,10	129,37	131,19	1.136M	47.708
18/09/2024	-0,97%	-1,28	130,05	130,41	130,05	131,60	900M	20.318
17/09/2024	-0,04%	-0,05	131,33	131,10	130,55	131,33	584M	97.701
16/09/2024	0,13%	0,17	131,38	131,69	131,27	132,07	446M	76.488
13/09/2024	0,69%	0,90	131,21	131,16	131,04	132,23	586M	86.145
12/09/2024	-0,69%	-0,90	130,31	130,48	130,00	130,84	531M	72.563
11/09/2024	0,44%	0,58	131,21	131,29	130,20	131,44	513M	63.763
10/09/2024	-0,31%	-0,41	130,63	130,61	130,16	130,90	449M	62.134
09/09/2024	0,06%	0,08	131,04	131,00	130,97	131,61	533M	46.301
06/09/2024	-1,45%	-1,93	130,96	132,66	130,85	132,96	608M	761
05/09/2024	0,39%	0,51	132,89	132,25	132,11	133,00	498M	72.863
04/09/2024	1,34%	1,75	132,38	131,24	131,24	133,20	489M	80.872
03/09/2024	-0,36%	-0,47	130,63	131,28	130,52	131,41	396M	58.827
02/09/2024	-1,13%	-1,50	131,10	131,97	130,91	131,97	362M	64.420
30/08/2024	0,33%	0,43	132,60	131,21	131,21	132,60	598M	55.786
29/08/2024	-1,09%	-1,45	132,17	133,29	132,15	133,33	1.030M	75.409
28/08/2024	0,46%	0,61	133,62	132,36	132,09	133,78	779M	20.787
27/08/2024	-0,15%	-0,20	133,01	133,21	132,93	133,50	527M	84.847
26/08/2024	0,93%	1,23	133,21	132,45	132,23	133,33	354M	60.980
23/08/2024	0,31%	0,41	131,98	132,01	131,74	132,84	773M	85.036
22/08/2024	-0,88%	-1,17	131,57	132,34	131,16	132,62	966M	6.500
21/08/2024	0,23%	0,30	132,74	132,70	132,43	133,28	638M	34.703
20/08/2024	0,35%	0,46	132,44	132,31	131,62	132,63	741M	70.394
19/08/2024	1,30%	1,69	131,98	130,96	130,82	132,50	665M	35.772
16/08/2024	-0,15%	-0,20	130,29	130,97	130,18	131,17	951M	7.372
15/08/2024	0,62%	0,81	130,49	129,89	129,82	130,93	1.471M	98.581
14/08/2024	0,70%	0,90	129,68	129,00	128,82	130,10	1.067M	52.641
13/08/2024	0,89%	1,13	128,78	128,19	128,14	128,84	948M	63.891
12/08/2024	0,41%	0,52	127,65	127,67	127,52	128,14	1.383M	65.270
09/08/2024	1,46%	1,83	127,13	125,63	125,46	127,13	889M	21.983
08/08/2024	1,02%	1,26	125,30	124,22	124,11	125,30	601M	84.088
07/08/2024	1,06%	1,30	124,04	123,74	123,18	124,09	339M	67.518
06/08/2024	0,80%	0,97	122,74	122,18	117,94	123,49	604M	74.189
05/08/2024	-0,50%	-0,61	121,77	119,88	119,53	121,80	777M	23.611
02/08/2024	-1,10%	-1,36	122,38	124,00	122,20	124,46	861M	9.164
01/08/2024	-0,24%	-0,30	123,74	124,60	123,56	125,26	565M	63.774
31/07/2024	1,08%	1,33	124,04	123,44	123,30	124,26	442M	9.437
30/07/2024	-0,61%	-0,75	122,71	122,86	122,44	123,09	344M	72.084
29/07/2024	-0,42%	-0,52	123,46	123,92	123,04	124,08	544M	87.130
26/07/2024	1,28%	1,57	123,98	122,81	122,51	124,15	1.471M	55.147
25/07/2024	-0,37%	-0,45	122,41	122,62	122,09	122,73	420M	63.511
24/07/2024	-0,07%	-0,09	122,86	122,88	122,69	123,28	376M	67.389
23/07/2024	-1,05%	-1,31	122,95	123,74	122,95	123,85	556M	81.043
22/07/2024	0,21%	0,26	124,26	124,11	123,87	124,59	450M	64.880
19/07/2024	-0,02%	-0,02	124,00	124,12	123,86	124,86	667M	76.026
18/07/2024	-1,43%	-1,80	124,02	125,50	123,97	125,62	1.301M	25.517
17/07/2024	0,36%	0,45	125,82	125,38	125,10	125,99	950M	5.530
16/07/2024	-0,28%	-0,35	125,37	125,65	125,13	125,91	862M	77.178
15/07/2024	0,42%	0,52	125,72	125,50	125,12	125,88	534M	75.053
12/07/2024	0,51%	0,63	125,20	124,62	124,40	125,40	524M	81.148
11/07/2024	0,87%	1,07	124,57	124,34	124,16	124,70	1.075M	9.947
10/07/2024	-0,03%	-0,04	123,50	123,75	123,34	124,20	707M	78.395
09/07/2024	0,49%	0,60	123,54	122,83	122,38	123,73	444M	64.929
08/07/2024	0,20%	0,24	122,94	122,67	122,05	123,02	417M	74.524
05/07/2024	0,07%	0,08	122,70	122,50	121,98	123,14	682M	71.262
04/07/2024	0,39%	0,48	122,62	123,09	122,49	123,09	906M	79.113
03/07/2024	0,67%	0,81	122,14	122,41	122,14	123,03	919M	10.515
02/07/2024	0,21%	0,25	121,33	121,10	120,77	121,98	691M	34.377
01/07/2024	0,58%	0,70	121,08	120,54	120,16	121,73	525M	49.237
28/06/2024	-0,35%	-0,42	120,38	120,65	119,78	120,92	752M	45.621
27/06/2024	1,39%	1,66	120,80	119,79	119,48	120,80	478M	72.888
26/06/2024	0,20%	0,24	119,14	118,39	117,94	119,30	493M	42.737
25/06/2024	-0,15%	-0,18	118,90	118,92	118,51	119,36	471M	95.360
24/06/2024	0,90%	1,06	119,08	118,30	118,29	119,35	553M	76.191
21/06/2024	0,77%	0,90	118,02	116,58	116,58	118,12	1.077M	2.010
20/06/2024	0,31%	0,36	117,12	117,79	116,68	118,14	1.215M	27.260
19/06/2024	0,55%	0,64	116,76	116,00	115,57	116,97	880M	13.949
18/06/2024	0,33%	0,38	116,12	115,74	115,48	116,67	482M	73.193
17/06/2024	-0,41%	-0,48	115,74	115,98	115,23	116,24	427M	55.317
14/06/2024	0,03%	0,04	116,22	116,12	115,37	116,80	685M	81.136
13/06/2024	-0,24%	-0,28	116,18	116,50	115,73	116,79	712M	18.185
12/06/2024	-1,31%	-1,54	116,46	118,87	116,01	118,87	1.586M	79.761
11/06/2024	0,55%	0,65	118,00	117,50	117,38	118,22	632M	68.096
10/06/2024	0,19%	0,22	117,35	117,11	116,95	117,90	594M	50.959
07/06/2024	-1,90%	-2,27	117,13	118,29	117,09	118,69	743M	8.236
06/06/2024	1,27%	1,50	119,40	118,00	117,81	119,69	498M	89.370
05/06/2024	-0,22%	-0,26	117,90	118,13	117,69	118,64	410M	77.663
04/06/2024	-0,24%	-0,28	118,16	118,04	117,38	118,38	503M	68.865
03/06/2024	-0,19%	-0,22	118,44	118,65	117,92	118,95	476M	10.736
31/05/2024	-0,39%	-0,46	118,66	119,07	118,36	119,28	476M	95.762
29/05/2024	-0,88%	-1,06	119,12	119,42	118,91	119,56	736M	2.422
28/05/2024	-0,57%	-0,69	120,18	121,82	119,94	121,82	667M	63.786
27/05/2024	0,19%	0,23	120,87	120,87	120,45	120,94	266M	54.084
24/05/2024	-0,38%	-0,46	120,64	121,27	120,63	121,64	469M	83.112
23/05/2024	-0,79%	-0,97	121,10	122,00	120,80	122,05	670M	93.435
22/05/2024	-1,32%	-1,63	122,07	123,14	121,91	123,16	443M	58.326
21/05/2024	-0,34%	-0,42	123,70	124,38	123,51	124,44	343M	54.588
20/05/2024	-0,20%	-0,25	124,12	124,20	123,74	124,99	429M	56.380
17/05/2024	-0,14%	-0,18	124,37	124,28	123,99	124,76	644M	61.649
16/05/2024	0,26%	0,32	124,55	125,36	124,17	125,39	1.097M	54.423
15/05/2024	-0,46%	-0,58	124,23	123,66	123,34	124,62	1.041M	65.296
14/05/2024	0,20%	0,25	124,81	124,22	124,20	125,25	617M	75.060
13/05/2024	0,44%	0,55	124,56	124,26	124,10	124,98	626M	52.546
10/05/2024	-0,41%	-0,51	124,01	124,63	123,79	125,26	686M	62.918
09/05/2024	-0,98%	-1,23	124,52	124,22	123,65	124,74	652M	985
08/05/2024	0,28%	0,35	125,75	124,59	124,31	125,80	324M	30.459
07/05/2024	0,55%	0,69	125,40	125,47	125,30	125,97	561M	37.982
06/05/2024	-0,19%	-0,24	124,71	124,72	124,52	125,44	313M	31.647
03/05/2024	1,30%	1,60	124,95	124,73	124,55	125,12	1.008M	71.886
02/05/2024	0,79%	0,97	123,35	123,87	122,89	124,00	521M	44.772
30/04/2024	-1,12%	-1,39	122,38	123,21	122,16	123,28	601M	52.088
29/04/2024	0,77%	0,94	123,77	122,94	122,83	123,77	488M	45.632
26/04/2024	1,59%	1,92	122,83	121,70	121,70	123,13	725M	58.592
25/04/2024	-0,05%	-0,06	120,91	120,60	120,05	121,13	324M	39.628
24/04/2024	-0,36%	-0,44	120,97	121,80	120,90	121,80	370M	39.776
23/04/2024	-0,32%	-0,39	121,41	121,14	120,65	122,19	478M	39.204
22/04/2024	0,23%	0,28	121,80	121,72	120,96	122,36	728M	38.797
19/04/2024	0,86%	1,04	121,52	120,51	120,51	121,86	846M	61.835
18/04/2024	-0,05%	-0,06	120,48	120,88	119,81	121,50	855M	53.419
17/04/2024	-0,26%	-0,31	120,54	121,50	120,02	121,68	1.044M	14.852
16/04/2024	-0,58%	-0,70	120,85	120,80	120,15	121,54	588M	77.499
15/04/2024	-0,47%	-0,57	121,55	122,27	121,35	122,59	692M	33.187
12/04/2024	-1,29%	-1,60	122,12	123,61	121,95	123,95	964M	13.747
11/04/2024	-0,35%	-0,43	123,72	124,10	123,33	124,24	689M	56.203
10/04/2024	-1,63%	-2,06	124,15	125,60	124,00	125,60	914M	80.791
09/04/2024	0,86%	1,08	126,21	125,71	125,43	126,21	870M	88.956
08/04/2024	1,81%	2,23	125,13	123,60	123,40	125,43	488M	48.956
05/04/2024	-0,63%	-0,78	122,90	123,70	122,69	123,74	584M	64.089
04/04/2024	0,11%	0,14	123,68	124,40	123,43	125,86	917M	43.924
03/04/2024	-0,16%	-0,20	123,54	123,64	122,50	123,99	513M	70.358
02/04/2024	0,36%	0,45	123,74	123,27	122,96	123,92	513M	93.251
01/04/2024	-0,84%	-1,04	123,29	124,68	123,09	124,93	389M	57.838
28/03/2024	0,23%	0,28	124,33	123,82	123,57	124,66	465M	43.085
27/03/2024	0,66%	0,81	124,05	123,00	122,52	124,07	408M	68.232
26/03/2024	0,04%	0,05	123,24	123,00	122,90	123,51	482M	81.221
25/03/2024	-0,02%	-0,02	123,19	123,29	123,03	123,50	408M	58.833
22/03/2024	-0,93%	-1,16	123,21	124,10	123,18	124,23	419M	45.887
21/03/2024	-0,86%	-1,08	124,37	125,54	124,37	125,64	496M	68.821
20/03/2024	1,39%	1,72	125,45	123,83	123,59	125,45	858M	76.947
19/03/2024	0,55%	0,68	123,73	123,55	123,40	124,23	793M	58.460
18/03/2024	0,15%	0,18	123,05	123,38	122,60	123,83	346M	54.007
15/03/2024	-0,77%	-0,95	122,87	123,94	122,77	124,23	833M	62.710
14/03/2024	-0,44%	-0,55	123,82	124,42	123,43	124,54	550M	19.498
13/03/2024	0,45%	0,56	124,37	123,80	123,64	124,79	674M	91.404
12/03/2024	1,22%	1,49	123,81	123,26	122,90	124,30	390M	71.105
11/03/2024	-0,76%	-0,94	122,32	122,50	122,32	123,32	533M	89.243
08/03/2024	-1,13%	-1,41	123,26	122,51	122,15	123,84	1.023M	35.519
07/03/2024	-0,38%	-0,48	124,67	125,30	124,30	125,38	433M	48.691
06/03/2024	0,60%	0,75	125,15	124,90	124,69	125,54	448M	78.994
05/03/2024	-0,08%	-0,10	124,40	124,72	124,07	125,23	441M	67.951
04/03/2024	-0,59%	-0,74	124,50	125,27	124,48	125,50	699M	71.983
01/03/2024	-0,01%	-0,01	125,24	125,25	124,94	125,92	437M	48.160
29/02/2024	-0,80%	-1,01	125,25	125,71	124,91	126,13	1.076M	71.643
28/02/2024	-1,24%	-1,58	126,26	127,18	125,92	127,50	609M	6.931
27/02/2024	1,65%	2,07	127,84	126,64	126,64	127,84	559M	58.584
26/02/2024	0,13%	0,16	125,77	125,30	125,29	126,19	396M	53.699
23/02/2024	-0,55%	-0,69	125,61	126,60	125,29	126,79	509M	67.550
22/02/2024	0,10%	0,12	126,30	126,66	126,11	126,97	763M	75.247
21/02/2024	-0,01%	-0,01	126,18	126,15	125,50	126,20	587M	59.116
20/02/2024	0,84%	1,05	126,19	124,59	124,58	126,19	860M	67.682
19/02/2024	0,21%	0,26	125,14	124,50	124,29	125,22	513M	83.786
16/02/2024	0,66%	0,82	124,88	124,57	123,85	125,28	1.202M	84.090
15/02/2024	0,67%	0,83	124,06	123,58	123,16	124,06	410M	65.028
14/02/2024	-	-	123,23	123,90	122,93	123,90	836M	39.578

Date,Open,High,Low,Close,Volume
02-Apr-26,181.52,185.78,181.34,184.37,738617985
01-Apr-26,184.63,185.68,183.75,184.18,660383695
31-Mar-26,181.77,184.28,180.92,184.28,882146424
30-Mar-26,179.91,181.00,178.45,179.00,563297962
27-Mar-26,178.19,180.13,177.60,177.74,543682289
26-Mar-26,179.91,181.60,179.13,179.45,529994616
25-Mar-26,181.00,183.02,180.66,182.20,641385824
24-Mar-26,177.83,179.27,176.41,179.19,656193485
23-Mar-26,175.60,179.60,175.32,178.90,1592792983
20-Mar-26,176.28,176.28,171.59,173.01,2289793964
19-Mar-26,173.09,178.04,172.75,177.15,1112355667
18-Mar-26,176.00,178.13,175.80,175.80,925778376
17-Mar-26,176.50,179.27,176.46,176.83,708998469
16-Mar-26,177.04,177.83,175.95,176.55,954813650
13-Mar-26,176.60,177.66,173.84,174.55,1154942193
12-Mar-26,178.18,178.40,175.02,175.85,1058827092
11-Mar-26,178.49,182.22,178.44,180.21,685156421
10-Mar-26,178.49,181.88,177.14,179.75,1168580810
09-Mar-26,175.20,178.56,174.13,177.26,959974007
06-Mar-26,176.66,177.74,175.11,175.89,849245342
05-Mar-26,181.10,181.17,176.41,176.75,1070448850
04-Mar-26,182.07,182.85,179.84,181.60,624753099
03-Mar-26,180.70,181.29,176.96,179.30,1567676434
02-Mar-26,183.99,186.50,182.91,185.50,984691213
27-Feb-26,186.92,187.33,184.87,185.16,864191448
26-Feb-26,187.61,188.10,185.30,187.35,903823732
25-Feb-26,188.89,188.96,186.66,187.46,1144837679
24-Feb-26,186.01,188.19,186.00,187.78,945851451
23-Feb-26,186.07,187.39,184.63,185.17,992922282
20-Feb-26,183.40,187.00,183.16,186.69,3831295471
19-Feb-26,182.61,185.20,182.45,184.99,604396883
18-Feb-26,184.00,184.10,181.38,182.43,705750921
13-Feb-26,181.85,182.98,180.10,182.98,1322725231
12-Feb-26,185.65,186.44,183.36,184.28,1572563329
11-Feb-26,184.20,186.96,183.89,185.99,1390269348
10-Feb-26,182.19,183.43,181.60,182.40,906960186
09-Feb-26,179.82,183.00,179.62,182.79,528452104
06-Feb-26,178.94,179.80,177.91,179.24,519905158
05-Feb-26,178.55,180.67,178.02,178.65,960586535
04-Feb-26,181.16,181.28,176.76,178.20,1267766414
03-Feb-26,181.66,183.81,180.79,182.19,1063433738
02-Feb-26,178.05,179.47,177.90,179.20,1458051714
30-Jan-26,178.95,180.20,176.65,178.20,1205847133
29-Jan-26,182.30,183.14,178.12,179.65,1581420594
28-Jan-26,179.89,181.69,179.04,181.40,1023818982
27-Jan-26,177.45,179.97,177.18,178.23,1365947802
26-Jan-26,176.36,176.60,174.41,175.30,1203817557
23-Jan-26,173.16,177.30,172.35,175.70,1688240327
22-Jan-26,169.55,174.73,169.29,172.74,1594167352
21-Jan-26,164.96,168.95,164.93,168.95,1009507527
20-Jan-26,160.75,163.31,160.38,162.92,640714973
19-Jan-26,161.51,162.08,161.14,161.94,515397671
16-Jan-26,162.55,162.66,161.00,161.57,1858253520
15-Jan-26,162.50,163.00,161.67,162.55,1354227471
14-Jan-26,159.97,162.24,158.83,162.24,1119967913
13-Jan-26,159.29,159.93,158.69,159.07,800022146
12-Jan-26,159.81,160.44,159.24,160.15,493213056
09-Jan-26,159.50,161.10,159.50,160.10,423869520
08-Jan-26,159.01,159.75,158.80,159.60,342529722
07-Jan-26,159.96,160.24,158.66,158.80,532770331
06-Jan-26,160.15,161.07,160.15,160.20,549858013
05-Jan-26,157.35,159.05,157.13,158.52,544617927
02-Jan-26,158.83,159.11,157.04,157.36,428941922
30-Dec-25,158.30,159.00,157.96,158.00,658395792
29-Dec-25,157.76,157.99,156.67,157.41,469597132
26-Dec-25,156.54,157.97,156.22,157.82,816930749
23-Dec-25,155.82,157.43,155.82,157.43,660117724
22-Dec-25,155.30,155.33,154.14,155.07,584135653
19-Dec-25,155.05,156.50,154.93,155.30,795700035
18-Dec-25,154.13,155.44,154.01,154.86,1010574071
17-Dec-25,154.94,154.99,153.41,154.35,1287698123
16-Dec-25,157.50,157.90,155.16,155.16,3268680293
15-Dec-25,158.86,159.83,158.41,159.37,809462144
12-Dec-25,156.61,158.12,156.19,157.50,540194126
11-Dec-25,155.35,156.74,154.92,156.19,694168826
10-Dec-25,155.20,156.57,154.43,156.00,658240327
09-Dec-25,153.67,155.67,152.04,154.55,1002412643
08-Dec-25,155.75,156.07,154.30,155.25,1283104622
05-Dec-25,161.29,161.74,153.73,154.18,1885734142
04-Dec-25,159.10,161.38,159.09,161.29,1391703558
03-Dec-25,158.36,158.71,157.87,158.40,817110325
02-Dec-25,155.60,157.97,155.57,157.97,919496949
01-Dec-25,155.71,155.99,154.78,155.50,453986154
28-Nov-25,155.41,156.52,155.25,155.85,606041070
27-Nov-25,155.21,155.55,154.96,155.32,352580578
26-Nov-25,153.21,155.74,153.09,155.74,1024956263
25-Nov-25,152.35,153.23,151.62,152.97,593622120
24-Nov-25,151.63,152.77,151.40,152.35,1342830979
21-Nov-25,151.94,151.95,150.49,151.95,880916434
19-Nov-25,152.99,153.17,152.00,152.00,1355128849
18-Nov-25,152.69,153.86,152.53,153.53,1155469146
17-Nov-25,154.46,154.74,153.44,153.79,1280095646
14-Nov-25,153.49,155.21,153.49,154.34,1227670165
13-Nov-25,154.15,155.15,153.43,154.10,641139962
12-Nov-25,154.89,154.89,153.48,154.44,669617759
11-Nov-25,152.77,155.31,152.77,154.80,1287700700
10-Nov-25,151.67,152.46,151.48,152.25,726278903
07-Nov-25,149.68,150.94,149.26,150.80,526488153
06-Nov-25,150.31,151.14,150.05,150.10,950658331
05-Nov-25,147.28,150.50,147.19,150.38,814697113
04-Nov-25,146.90,147.76,146.81,147.53,450491490
03-Nov-25,147.10,147.90,146.52,147.37,594686926
31-Oct-25,146.19,146.75,145.79,146.41,1046007133
30-Oct-25,144.54,146.16,144.40,145.70,604746821
29-Oct-25,144.93,146.01,144.93,145.30,1139340844
28-Oct-25,143.78,144.92,143.43,144.32,1029416293
27-Oct-25,144.48,144.95,143.70,144.00,401292097
24-Oct-25,143.56,144.20,143.00,143.00,530736771
23-Oct-25,142.94,143.22,142.03,142.68,1630666924
22-Oct-25,141.64,142.04,140.96,141.88,449794993
21-Oct-25,141.20,141.80,140.81,141.17,278797911
20-Oct-25,140.80,142.15,140.36,141.27,730202876
17-Oct-25,138.89,140.42,138.31,140.40,1528491640
16-Oct-25,138.75,140.18,138.57,139.16,2042285594
15-Oct-25,138.41,140.00,138.31,139.49,648133338
14-Oct-25,138.43,139.60,138.29,138.74,659942632
13-Oct-25,138.78,139.30,138.63,138.75,485511893
10-Oct-25,139.26,139.45,137.30,137.81,949262364
09-Oct-25,139.86,140.26,138.66,138.75,539689153
08-Oct-25,138.84,139.43,138.73,139.20,477336631
07-Oct-25,139.99,139.99,138.18,138.45,1273622466
06-Oct-25,141.22,141.57,140.45,140.67,640607817
03-Oct-25,140.96,141.59,140.75,141.22,372906224
02-Oct-25,142.60,142.69,140.70,140.99,737621066
01-Oct-25,143.80,143.93,142.27,142.52,501471623
30-Sep-25,144.11,144.55,142.84,143.24,497776102
29-Sep-25,144.21,144.64,143.25,143.45,581801391
26-Sep-25,142.60,143.26,142.11,142.44,426163902
25-Sep-25,143.24,143.49,142.20,142.28,765819625
24-Sep-25,143.50,143.78,143.05,143.42,332977062
23-Sep-25,142.36,144.12,142.09,143.33,440079502
22-Sep-25,141.96,142.37,141.10,141.99,453751168
19-Sep-25,142.85,143.33,142.43,142.79,546625913
18-Sep-25,142.36,142.66,141.97,142.53,805814462
17-Sep-25,141.01,143.28,140.86,142.60,1717491970
16-Sep-25,141.04,141.63,140.56,141.11,1415597851
15-Sep-25,139.70,141.16,139.60,140.45,472818181
12-Sep-25,139.21,140.23,139.21,139.21,597229291
11-Sep-25,139.61,140.91,139.42,139.96,633024041
10-Sep-25,138.70,140.13,138.55,139.16,370602715
09-Sep-25,139.05,139.26,138.60,138.60,841481761
08-Sep-25,139.86,139.86,138.36,138.80,352115729
05-Sep-25,139.16,140.40,138.87,139.65,964222711
04-Sep-25,137.00,138.44,136.84,138.01,483316239
03-Sep-25,137.27,137.58,136.65,136.87,339851090
02-Sep-25,136.88,138.15,136.61,137.37,710997849
01-Sep-25,138.70,139.00,137.83,138.29,509360805
29-Aug-25,138.00,139.38,138.00,138.50,1240085195
28-Aug-25,137.09,139.20,137.09,138.31,1267172698
27-Aug-25,134.93,136.35,134.52,136.20,595007018
26-Aug-25,135.05,135.21,134.17,134.94,490034515
25-Aug-25,135.74,136.00,135.11,135.11,506435161
22-Aug-25,132.17,135.27,132.15,135.15,975803218
21-Aug-25,131.06,132.10,131.00,131.63,272781822
20-Aug-25,131.40,132.13,131.22,131.80,261234677
19-Aug-25,132.83,132.89,131.17,131.17,994700960
18-Aug-25,133.79,134.94,133.62,134.33,555493335
15-Aug-25,133.22,133.57,132.69,133.56,1371199204
14-Aug-25,132.93,134.53,132.69,133.36,569687805
13-Aug-25,134.32,134.65,133.62,133.66,716142968
12-Aug-25,134.16,135.36,134.16,135.10,1115967723
11-Aug-25,132.53,133.29,132.45,132.50,428810216
08-Aug-25,133.36,133.60,132.58,132.91,582585853
07-Aug-25,132.11,133.95,132.11,133.52,1114636134
06-Aug-25,131.02,132.24,131.02,131.49,644438451
05-Aug-25,129.96,131.28,129.78,130.16,367715559
04-Aug-25,130.74,131.00,129.54,130.00,380419389
01-Aug-25,131.61,131.87,129.20,129.57,482787395
31-Jul-25,129.37,130.53,129.08,129.88,532887849
30-Jul-25,129.02,132.20,128.96,130.93,798482740
29-Jul-25,129.25,130.43,129.20,129.50,611312392
28-Jul-25,130.50,130.72,128.70,129.25,509814361
25-Jul-25,130.99,131.20,130.30,130.45,473656428
24-Jul-25,131.57,131.57,130.69,130.78,512835575
23-Jul-25,130.90,132.76,130.65,132.39,413729555
22-Jul-25,131.76,132.28,129.99,131.15,597436890
21-Jul-25,130.65,131.89,130.65,131.20,595575181
18-Jul-25,131.28,132.19,130.30,130.30,873096387
17-Jul-25,132.67,132.78,132.01,132.47,450507390
16-Jul-25,132.22,132.65,131.28,132.40,869651266
15-Jul-25,132.78,132.97,131.35,132.37,755125236
14-Jul-25,132.88,132.89,131.85,132.09,640088269
11-Jul-25,133.50,133.50,132.53,133.50,666902869
10-Jul-25,133.00,134.03,132.93,133.61,712916278
09-Jul-25,135.94,135.94,134.11,134.11,1150505912
08-Jul-25,136.34,136.40,135.66,136.15,350345338
07-Jul-25,138.05,138.09,136.17,136.45,505450534
04-Jul-25,137.39,138.45,137.39,138.13,770155833
03-Jul-25,136.45,138.15,136.09,137.92,534576935
02-Jul-25,136.59,136.80,135.25,135.91,491923758
01-Jul-25,135.98,136.67,135.78,136.52,395662542
27-Jun-25,133.43,134.19,133.37,133.79,502512496
26-Jun-25,133.37,134.29,132.94,133.96,1040820784
25-Jun-25,133.24,133.53,132.52,132.55,885614942
24-Jun-25,133.54,135.06,133.14,134.07,1004110214
23-Jun-25,134.03,134.11,132.80,133.47,1005914130
20-Jun-25,134.61,135.00,133.74,133.90,813435815
18-Jun-25,135.59,136.08,135.30,135.42,1206626303
17-Jun-25,136.04,136.41,135.17,135.52,716357362
16-Jun-25,135.17,136.87,135.15,136.07,1060529250
13-Jun-25,134.00,134.60,133.40,133.99,935226831
12-Jun-25,133.14,134.85,133.03,134.66,404784276
11-Jun-25,133.00,134.43,132.51,133.97,668151023
10-Jun-25,133.68,134.32,133.00,133.35,764190486
09-Jun-25,132.61,132.94,131.07,132.73,702189452
06-Jun-25,133.47,133.86,132.49,133.06,1108957387
05-Jun-25,134.11,134.40,132.91,133.25,658013108
04-Jun-25,135.01,135.64,133.63,133.81,670672927
03-Jun-25,133.51,134.57,133.05,134.40,592760221
02-Jun-25,135.03,135.60,133.33,133.60,421167251
30-May-25,135.23,135.43,133.51,133.99,693775874
29-May-25,135.70,135.93,134.77,135.36,612114310
28-May-25,135.98,136.10,135.40,135.71,504645075
27-May-25,136.65,137.19,136.15,136.46,706282869
26-May-25,134.56,135.72,134.52,135.01,517478674
23-May-25,132.26,134.63,131.80,134.47,680318997
22-May-25,134.82,135.68,133.84,134.05,817013351
21-May-25,136.39,136.42,134.34,134.59,528531847
20-May-25,136.54,137.05,135.75,136.84,472318252
19-May-25,135.70,136.98,135.38,136.42,562587006
16-May-25,134.98,136.11,134.45,136.11,1498892502
15-May-25,135.15,136.44,135.13,136.07,933010357
14-May-25,135.57,135.99,134.99,135.19,1395005715
13-May-25,133.90,136.28,133.77,135.61,1354583733
12-May-25,134.28,134.35,133.14,133.39,671958622
09-May-25,133.55,134.03,132.95,133.24,965708097
08-May-25,132.63,134.47,132.51,133.04,771140817
07-May-25,130.94,130.99,129.72,130.21,404552181
06-May-25,130.87,131.03,130.14,130.38,608229229
05-May-25,131.79,132.10,130.28,130.34,434526091
02-May-25,131.62,132.12,131.17,131.85,794442083
30-Apr-25,131.20,132.06,130.73,131.63,1207434312
29-Apr-25,131.94,132.92,131.69,131.86,1499730816
28-Apr-25,131.59,132.46,131.45,131.65,890835114
25-Apr-25,131.23,131.82,130.95,131.49,1307238290
24-Apr-25,129.60,131.70,128.66,131.38,1333053406
23-Apr-25,128.71,130.16,128.71,129.08,1013797623
22-Apr-25,126.25,127.83,125.60,127.33,654886338
17-Apr-25,125.13,127.06,124.91,126.53,1308542478
16-Apr-25,125.93,126.42,124.93,125.28,1194336883
15-Apr-25,126.12,126.92,125.97,126.20,637945521
14-Apr-25,126.22,126.94,125.35,126.41,535618550
11-Apr-25,123.99,125.38,123.05,124.72,647796551
10-Apr-25,124.26,124.59,121.93,123.41,566030743
09-Apr-25,120.40,125.78,120.06,124.55,1166525657
08-Apr-25,123.53,124.68,120.49,121.04,773420162
07-Apr-25,122.81,125.55,120.92,122.73,736008884
04-Apr-25,125.41,126.76,123.47,124.05,2183972080
03-Apr-25,127.25,129.44,127.18,128.10,666401473
02-Apr-25,128.00,128.90,127.24,128.90,631383353
01-Apr-25,127.15,128.86,126.94,128.04,600314200
31-Mar-25,127.93,128.00,127.01,127.30,849005405
28-Mar-25,129.39,129.81,128.15,128.69,710950468
27-Mar-25,129.40,130.59,129.26,129.78,831308919
26-Mar-25,129.34,129.73,128.96,129.24,1107485962
25-Mar-25,128.40,130.23,128.23,129.04,865096456
24-Mar-25,128.63,129.19,127.80,128.19,815958807
21-Mar-25,128.89,129.44,128.58,128.98,682513440
20-Mar-25,129.05,129.60,128.60,128.85,871352821
19-Mar-25,128.50,129.86,128.39,129.60,1020682165
18-Mar-25,127.90,128.70,127.55,128.26,615707239
17-Mar-25,126.00,128.20,125.84,127.76,518510359
14-Mar-25,123.37,126.08,123.28,125.75,907986673
13-Mar-25,120.74,122.74,120.51,122.51,678228442
12-Mar-25,120.89,120.98,120.02,120.74,569122086
11-Mar-25,121.30,121.41,119.60,120.55,412585800
10-Mar-25,121.03,121.77,120.40,121.30,551057933
07-Mar-25,119.63,122.77,119.30,121.95,567086175
06-Mar-25,120.13,121.11,119.67,120.40,638066311
05-Mar-25,120.01,120.50,119.79,120.05,276389562
28-Feb-25,121.75,121.87,119.62,120.01,729481291
27-Feb-25,121.52,122.73,121.30,121.75,418063486
26-Feb-25,123.54,123.58,121.68,121.82,480505627
25-Feb-25,122.80,123.67,122.52,122.83,467588304
24-Feb-25,124.20,124.28,122.09,122.49,613027805
21-Feb-25,124.20,124.48,123.33,123.94,610125152
20-Feb-25,124.18,124.76,123.90,124.47,661695752
19-Feb-25,124.31,124.84,123.89,124.01,483993085
18-Feb-25,125.42,126.13,124.90,125.30,479257305
17-Feb-25,125.28,126.37,125.25,125.25,757384585
14-Feb-25,122.65,125.33,122.58,124.87,1439023986
13-Feb-25,121.15,121.75,120.68,121.68,405773290
12-Feb-25,122.10,122.60,121.02,121.25,619688555
11-Feb-25,122.69,123.79,122.57,123.45,933370589
10-Feb-25,123.84,123.84,122.25,122.55,814291094
07-Feb-25,123.06,123.47,121.17,121.48,795307185
06-Feb-25,122.25,123.95,122.16,123.16,899479947
05-Feb-25,122.22,122.77,121.54,122.37,573318529
04-Feb-25,122.43,122.76,121.58,121.91,351296701
03-Feb-25,122.89,123.38,122.48,122.64,466115480
31-Jan-25,123.96,124.40,122.93,123.00,1165459053
30-Jan-25,121.15,124.06,121.15,123.95,2055964061
29-Jan-25,121.50,121.74,120.17,120.17,563931123
28-Jan-25,121.50,121.80,120.87,121.03,374368921
27-Jan-25,119.17,121.87,119.17,121.87,914487894
24-Jan-25,119.43,119.87,119.16,119.45,635550205
23-Jan-25,120.28,120.91,119.12,119.49,493671220
22-Jan-25,120.54,120.85,119.80,119.92,571317312
21-Jan-25,119.36,120.46,119.24,120.30,724044207
20-Jan-25,118.93,120.17,118.44,119.81,629878025
17-Jan-25,118.36,119.60,118.00,119.25,881441190
16-Jan-25,119.33,119.33,117.74,118.33,931931654
15-Jan-25,117.39,119.92,117.12,119.57,1064047756
14-Jan-25,116.02,116.51,115.26,116.46,454939093
13-Jan-25,116.02,116.75,115.76,116.02,468449250
10-Jan-25,116.98,116.98,115.77,115.96,423087061
09-Jan-25,116.69,117.14,116.51,116.82,783508017
08-Jan-25,117.73,117.74,116.32,116.67,425259564
07-Jan-25,117.75,118.64,117.70,118.15,883898299
06-Jan-25,116.67,117.27,116.42,117.07,543388424
03-Jan-25,117.00,117.31,115.35,115.45,533064943
02-Jan-25,117.20,117.71,116.11,117.10,878529787
30-Dec-24,117.43,118.00,117.08,117.27,773668915
27-Dec-24,118.30,118.47,117.02,117.26,879617015
26-Dec-24,117.90,118.57,117.39,117.96,431360945
23-Dec-24,118.60,118.60,117.53,117.70,775790258
20-Dec-24,118.00,119.09,117.66,119.05,882348488
19-Dec-24,118.30,118.77,117.83,117.98,795793863
18-Dec-24,120.95,120.95,117.35,118.20,942810018
17-Dec-24,120.78,122.20,120.48,121.60,1490551312
16-Dec-24,121.70,121.84,120.22,120.22,1114321235
13-Dec-24,122.81,122.94,121.32,121.63,956529156
12-Dec-24,125.05,125.05,122.60,122.72,763216328
11-Dec-24,125.09,127.36,124.04,126.61,862564733
10-Dec-24,124.54,125.15,124.35,124.78,458656967
09-Dec-24,123.30,124.18,123.30,123.76,570299124
06-Dec-24,124.36,124.36,122.46,122.46,803430924
05-Dec-24,123.55,124.68,123.55,124.51,1166881739
04-Dec-24,122.72,123.42,122.52,122.75,589308047
03-Dec-24,122.24,123.10,122.22,122.68,608034960
02-Dec-24,121.78,122.63,121.43,121.88,785537275
29-Nov-24,121.50,122.81,120.66,122.32,1183289952
28-Nov-24,123.93,123.97,121.12,121.30,1416853883
27-Nov-24,126.70,126.84,123.52,124.10,1214825455
26-Nov-24,126.00,126.91,125.70,126.65,437965679
25-Nov-24,125.90,126.08,125.50,125.67,505934677
22-Nov-24,124.56,126.02,123.93,126.02,941534145
21-Nov-24,124.05,124.15,123.24,123.60,630108910
19-Nov-24,124.20,125.20,123.85,124.88,746549923
18-Nov-24,124.09,124.90,123.82,124.41,590089643
14-Nov-24,124.21,125.05,124.01,124.27,508931845
13-Nov-24,124.35,124.65,123.50,124.33,588789915
12-Nov-24,124.60,124.80,123.98,124.20,515997929
11-Nov-24,124.05,124.69,123.88,124.35,807183324
08-Nov-24,124.81,124.88,123.58,124.50,1719950494
07-Nov-24,126.45,127.83,125.89,126.06,727238670
06-Nov-24,125.58,127.19,125.35,126.30,771283384
05-Nov-24,126.84,127.34,126.24,127.15,357108954
04-Nov-24,125.81,127.18,125.76,127.15,616596973
01-Nov-24,126.31,126.44,124.58,124.60,705798343
31-Oct-24,127.00,127.22,126.15,126.26,561264953
30-Oct-24,127.25,127.55,126.96,127.23,468710191
29-Oct-24,128.00,128.23,127.17,127.25,395694087
28-Oct-24,127.10,127.93,127.03,127.84,436190959
25-Oct-24,127.00,127.05,126.29,126.35,518245864
24-Oct-24,125.58,126.73,125.40,126.60,793647900
23-Oct-24,125.83,125.99,125.17,125.81,534777915
22-Oct-24,126.00,126.70,125.63,126.50,598895757
21-Oct-24,127.36,127.62,126.66,126.75,471206902
18-Oct-24,128.12,128.23,126.66,127.00,897079627
17-Oct-24,126.60,127.43,126.40,127.31,529010811
16-Oct-24,127.73,128.65,127.27,128.07,646114441
15-Oct-24,127.50,127.80,126.75,127.40,1049467269
14-Oct-24,126.50,127.70,126.20,127.50,521152919
11-Oct-24,126.47,126.66,125.86,126.47,459990608
10-Oct-24,126.75,126.96,126.33,126.80,390479334
09-Oct-24,127.05,127.12,126.21,126.35,1316391000
08-Oct-24,127.29,128.17,127.11,127.93,628825081
07-Oct-24,129.22,129.43,128.15,128.45,1055921150
04-Oct-24,127.89,128.42,127.60,128.20,506785965
03-Oct-24,128.72,128.73,127.63,128.03,1199523223
02-Oct-24,130.77,131.33,129.76,129.85,925099415
01-Oct-24,128.90,129.85,128.45,128.86,954769675
30-Sep-24,129.84,129.84,128.37,128.43,635128231
27-Sep-24,129.37,130.33,129.04,129.04,694002774
26-Sep-24,129.03,129.72,128.49,129.33,698262705
25-Sep-24,129.08,129.41,127.92,127.92,540637123
24-Sep-24,128.74,129.50,128.07,128.68,717497420
23-Sep-24,127.24,127.45,126.61,127.00,1182876365
20-Sep-24,129.28,129.59,127.35,127.63,1396726654
19-Sep-24,131.10,131.19,129.37,129.37,1136448369
18-Sep-24,130.41,131.60,130.05,130.05,900095297
17-Sep-24,131.10,131.33,130.55,131.33,583648919
16-Sep-24,131.69,132.07,131.27,131.38,445638681
13-Sep-24,131.16,132.23,131.04,131.21,586330609
12-Sep-24,130.48,130.84,130.00,130.31,530743804
11-Sep-24,131.29,131.44,130.20,131.21,513395948
10-Sep-24,130.61,130.90,130.16,130.63,449441463
09-Sep-24,131.00,131.61,130.97,131.04,533132456
06-Sep-24,132.66,132.96,130.85,130.96,608221767
05-Sep-24,132.25,133.00,132.11,132.89,497701543
04-Sep-24,131.24,133.20,131.24,132.38,488510582
03-Sep-24,131.28,131.41,130.52,130.63,395990687
02-Sep-24,131.97,131.97,130.91,131.10,361652582
30-Aug-24,131.21,132.60,131.21,132.60,598426959
29-Aug-24,133.29,133.33,132.15,132.17,1030367387
28-Aug-24,132.36,133.78,132.09,133.62,779192701
27-Aug-24,133.21,133.50,132.93,133.01,527081625
26-Aug-24,132.45,133.33,132.23,133.21,353865819
23-Aug-24,132.01,132.84,131.74,131.98,772948070
22-Aug-24,132.34,132.62,131.16,131.57,966014587
21-Aug-24,132.70,133.28,132.43,132.74,638203375
20-Aug-24,132.31,132.63,131.62,132.44,740908838
19-Aug-24,130.96,132.50,130.82,131.98,665026335
16-Aug-24,130.97,131.17,130.18,130.29,951323707
15-Aug-24,129.89,130.93,129.82,130.49,1471012658
14-Aug-24,129.00,130.10,128.82,129.68,1067241750
13-Aug-24,128.19,128.84,128.14,128.78,948382827
12-Aug-24,127.67,128.14,127.52,127.65,1383233762
09-Aug-24,125.63,127.13,125.46,127.13,888709336
08-Aug-24,124.22,125.30,124.11,125.30,601412220
07-Aug-24,123.74,124.09,123.18,124.04,339437698
06-Aug-24,122.18,123.49,117.94,122.74,603781581
05-Aug-24,119.88,121.80,119.53,121.77,776962800
02-Aug-24,124.00,124.46,122.20,122.38,860779617
01-Aug-24,124.60,125.26,123.56,123.74,565370018
31-Jul-24,123.44,124.26,123.30,124.04,441685493
30-Jul-24,122.86,123.09,122.44,122.71,343892203
29-Jul-24,123.92,124.08,123.04,123.46,544045402
26-Jul-24,122.81,124.15,122.51,123.98,1471350024
25-Jul-24,122.62,122.73,122.09,122.41,419799257
24-Jul-24,122.88,123.28,122.69,122.86,376120360
23-Jul-24,123.74,123.85,122.95,122.95,555561713
22-Jul-24,124.11,124.59,123.87,124.26,450375202
19-Jul-24,124.12,124.86,123.86,124.00,666894732
18-Jul-24,125.50,125.62,123.97,124.02,1300745885
17-Jul-24,125.38,125.99,125.10,125.82,949646780
16-Jul-24,125.65,125.91,125.13,125.37,862148343
15-Jul-24,125.50,125.88,125.12,125.72,534266356
12-Jul-24,124.62,125.40,124.40,125.20,524377692
11-Jul-24,124.34,124.70,124.16,124.57,1074758371
10-Jul-24,123.75,124.20,123.34,123.50,706601432
09-Jul-24,122.83,123.73,122.38,123.54,443811902
08-Jul-24,122.67,123.02,122.05,122.94,416747240
05-Jul-24,122.50,123.14,121.98,122.70,681804792
04-Jul-24,123.09,123.09,122.49,122.62,906070304
03-Jul-24,122.41,123.03,122.14,122.14,918766179
02-Jul-24,121.10,121.98,120.77,121.33,691499546
01-Jul-24,120.54,121.73,120.16,121.08,524597898
28-Jun-24,120.65,120.92,119.78,120.38,751759885
27-Jun-24,119.79,120.80,119.48,120.80,478186484
26-Jun-24,118.39,119.30,117.94,119.14,493130642
25-Jun-24,118.92,119.36,118.51,118.90,470673308
24-Jun-24,118.30,119.35,118.29,119.08,553281548
21-Jun-24,116.58,118.12,116.58,118.02,1076794804
20-Jun-24,117.79,118.14,116.68,117.12,1214842921
19-Jun-24,116.00,116.97,115.57,116.76,880228068
18-Jun-24,115.74,116.67,115.48,116.12,481647437
17-Jun-24,115.98,116.24,115.23,115.74,427298229
14-Jun-24,116.12,116.80,115.37,116.22,685243270
13-Jun-24,116.50,116.79,115.73,116.18,711958045
12-Jun-24,118.87,118.87,116.01,116.46,1586063626
11-Jun-24,117.50,118.22,117.38,118.00,632403976
10-Jun-24,117.11,117.90,116.95,117.35,593607920
07-Jun-24,118.29,118.69,117.09,117.13,742840777
06-Jun-24,118.00,119.69,117.81,119.40,497828176
05-Jun-24,118.13,118.64,117.69,117.90,410278329
04-Jun-24,118.04,118.38,117.38,118.16,503442010
03-Jun-24,118.65,118.95,117.92,118.44,475805783
31-May-24,119.07,119.28,118.36,118.66,475930507
29-May-24,119.42,119.56,118.91,119.12,735676595
28-May-24,121.82,121.82,119.94,120.18,667495791
27-May-24,120.87,120.94,120.45,120.87,266229059
24-May-24,121.27,121.64,120.63,120.64,468574515
23-May-24,122.00,122.05,120.80,121.10,669967328
22-May-24,123.14,123.16,121.91,122.07,442995858
21-May-24,124.38,124.44,123.51,123.70,342838669
20-May-24,124.20,124.99,123.74,124.12,428806832
17-May-24,124.28,124.76,123.99,124.37,643993890
16-May-24,125.36,125.39,124.17,124.55,1097288310
15-May-24,123.66,124.62,123.34,124.23,1040674122
14-May-24,124.22,125.25,124.20,124.81,616680113
13-May-24,124.26,124.98,124.10,124.56,625739816
10-May-24,124.63,125.26,123.79,124.01,685848378
09-May-24,124.22,124.74,123.65,124.52,651642419
08-May-24,124.59,125.80,124.31,125.75,324006002
07-May-24,125.47,125.97,125.30,125.40,560914774
06-May-24,124.72,125.44,124.52,124.71,313204779
03-May-24,124.73,125.12,124.55,124.95,1007922234
02-May-24,123.87,124.00,122.89,123.35,520524931
30-Apr-24,123.21,123.28,122.16,122.38,600556746
29-Apr-24,122.94,123.77,122.83,123.77,487687333
26-Apr-24,121.70,123.13,121.70,122.83,725466335
25-Apr-24,120.60,121.13,120.05,120.91,323903040
24-Apr-24,121.80,121.80,120.90,120.97,369649520
23-Apr-24,121.14,122.19,120.65,121.41,477809953
22-Apr-24,121.72,122.36,120.96,121.80,728203279
19-Apr-24,120.51,121.86,120.51,121.52,846218662
18-Apr-24,120.88,121.50,119.81,120.48,855354962
17-Apr-24,121.50,121.68,120.02,120.54,1043754247
16-Apr-24,120.80,121.54,120.15,120.85,588219641
15-Apr-24,122.27,122.59,121.35,121.55,691652936
12-Apr-24,123.61,123.95,121.95,122.12,963600045
11-Apr-24,124.10,124.24,123.33,123.72,689296469
10-Apr-24,125.60,125.60,124.00,124.15,914082876
09-Apr-24,125.71,126.21,125.43,126.21,869777390
08-Apr-24,123.60,125.43,123.40,125.13,488227711
05-Apr-24,123.70,123.74,122.69,122.90,583810441
04-Apr-24,124.40,125.86,123.43,123.68,917246031
03-Apr-24,123.64,123.99,122.50,123.54,513233350
02-Apr-24,123.27,123.92,122.96,123.74,513470037
01-Apr-24,124.68,124.93,123.09,123.29,388531779
28-Mar-24,123.82,124.66,123.57,124.33,465403488
27-Mar-24,123.00,124.07,122.52,124.05,407569910
26-Mar-24,123.00,123.51,122.90,123.24,481740827
25-Mar-24,123.29,123.50,123.03,123.19,408180519
22-Mar-24,124.10,124.23,123.18,123.21,418603589
21-Mar-24,125.54,125.64,124.37,124.37,496115646
20-Mar-24,123.83,125.45,123.59,125.45,858119710
19-Mar-24,123.55,124.23,123.40,123.73,793183644
18-Mar-24,123.38,123.83,122.60,123.05,346310395
15-Mar-24,123.94,124.23,122.77,122.87,833110847
14-Mar-24,124.42,124.54,123.43,123.82,550184493
13-Mar-24,123.80,124.79,123.64,124.37,674062726
12-Mar-24,123.26,124.30,122.90,123.81,390412068
11-Mar-24,122.50,123.32,122.32,122.32,532715781
08-Mar-24,122.51,123.84,122.15,123.26,1022515764
07-Mar-24,125.30,125.38,124.30,124.67,432852007
06-Mar-24,124.90,125.54,124.69,125.15,447880688
05-Mar-24,124.72,125.23,124.07,124.40,441220260
04-Mar-24,125.27,125.50,124.48,124.50,699358521
01-Mar-24,125.25,125.92,124.94,125.24,437228558
29-Feb-24,125.71,126.13,124.91,125.25,1076027821
28-Feb-24,127.18,127.50,125.92,126.26,608894883
27-Feb-24,126.64,127.84,126.64,127.84,559188603
26-Feb-24,125.30,126.19,125.29,125.77,395811201
23-Feb-24,126.60,126.79,125.29,125.61,508874239
22-Feb-24,126.66,126.97,126.11,126.30,762761240
21-Feb-24,126.15,126.20,125.50,126.18,587237058
20-Feb-24,124.59,126.19,124.58,126.19,859813598
19-Feb-24,124.50,125.22,124.29,125.14,512765362
16-Feb-24,124.57,125.28,123.85,124.88,1201770871
15-Feb-24,123.58,124.06,123.16,124.06,409749308
14-Feb-24,123.90,123.90,122.93,123.23,836022544

*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: BOVA11