Cotação atual, histórico e gráfico do papel: BRSR6

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 BRSR6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2026	1,10%	0,17	15,62	15,59	15,52	15,68	32M	8.946
29/04/2026	-2,40%	-0,38	15,45	15,74	15,41	15,82	15M	4.424
28/04/2026	0,44%	0,07	15,83	15,71	15,46	15,98	36M	7.386
27/04/2026	-1,19%	-0,19	15,76	15,88	15,72	16,09	22M	6.556
24/04/2026	-1,73%	-0,28	15,95	16,22	15,84	16,27	22M	5.513
23/04/2026	0,25%	0,04	16,23	16,19	16,12	16,35	23M	5.559
22/04/2026	0,56%	0,09	16,19	16,11	15,90	16,51	43M	7.866

20/04/2026	-3,30%	-0,55	16,10	16,30	16,00	16,40	36M	7.764
17/04/2026	0,30%	0,05	16,65	16,77	16,65	17,06	37M	6.511
16/04/2026	-0,95%	-0,16	16,60	16,86	16,52	16,96	20M	4.856
15/04/2026	-0,24%	-0,04	16,76	16,81	16,76	17,17	43M	6.586
14/04/2026	-11,16%	-2,11	16,80	18,60	16,80	18,60	115M	16.440
13/04/2026	1,12%	0,21	18,91	18,62	18,50	18,99	39M	5.220
10/04/2026	0,27%	0,05	18,70	18,65	18,53	18,86	11M	2.671
09/04/2026	2,36%	0,43	18,65	18,25	18,25	18,71	20M	5.571
08/04/2026	3,00%	0,53	18,22	18,38	18,22	18,58	25M	4.059
07/04/2026	-0,84%	-0,15	17,69	17,77	17,46	17,84	18M	3.695
06/04/2026	-0,06%	-0,01	17,84	17,85	17,72	18,10	28M	5.338
02/04/2026	0,17%	0,03	17,85	17,40	17,29	17,89	17M	4.384
01/04/2026	3,30%	0,57	17,82	17,26	17,26	17,87	40M	6.755
31/03/2026	4,29%	0,71	17,25	16,80	16,61	17,28	27M	3.973
30/03/2026	-1,19%	-0,20	16,54	16,86	16,31	17,17	26M	5.166
27/03/2026	-2,96%	-0,51	16,74	17,38	16,72	17,38	15M	3.305
26/03/2026	-2,32%	-0,41	17,25	17,65	17,19	17,67	14M	3.175
25/03/2026	1,90%	0,33	17,66	17,38	17,38	17,79	19M	4.824
24/03/2026	-0,46%	-0,08	17,33	17,45	17,05	17,45	17M	3.253
23/03/2026	4,06%	0,68	17,41	16,89	16,89	17,61	23M	4.375
20/03/2026	-2,45%	-0,42	16,73	17,10	16,70	17,24	112M	6.201
19/03/2026	0,76%	0,13	17,15	16,95	16,75	17,24	21M	5.712
18/03/2026	-0,82%	-0,14	17,02	17,16	16,92	17,38	18M	4.908
17/03/2026	-0,29%	-0,05	17,16	17,21	17,03	17,53	21M	4.839
16/03/2026	1,71%	0,29	17,21	16,90	16,84	17,38	32M	6.059
13/03/2026	-2,87%	-0,50	16,92	17,47	16,86	17,57	28M	6.497
12/03/2026	-4,60%	-0,84	17,42	18,16	17,40	18,16	23M	4.437
11/03/2026	1,56%	0,28	18,26	17,93	17,90	18,39	247M	4.126
10/03/2026	1,64%	0,29	17,98	17,88	17,68	18,13	22M	4.150
09/03/2026	-1,06%	-0,19	17,69	17,63	17,39	17,83	25M	4.601
06/03/2026	-0,78%	-0,14	17,88	17,97	17,51	18,02	25M	4.971
05/03/2026	-2,70%	-0,50	18,02	18,37	17,92	18,41	39M	8.214
04/03/2026	3,29%	0,59	18,52	18,17	18,06	18,52	28M	4.669
03/03/2026	-3,91%	-0,73	17,93	18,34	17,65	18,38	32M	6.397
02/03/2026	0,43%	0,08	18,66	18,38	18,11	18,77	47M	6.344
27/02/2026	-0,38%	-0,07	18,58	18,74	18,51	18,74	31M	5.689
26/02/2026	-0,48%	-0,09	18,65	18,73	18,44	18,91	28M	5.680
25/02/2026	-0,69%	-0,13	18,74	18,87	18,55	19,10	47M	5.503
24/02/2026	0,64%	0,12	18,87	18,86	18,64	19,04	32M	4.240
23/02/2026	-2,09%	-0,40	18,75	19,06	18,70	19,15	26M	5.134
20/02/2026	1,32%	0,25	19,15	18,70	18,61	19,20	32M	5.607
19/02/2026	2,27%	0,42	18,90	18,44	18,25	18,90	23M	5.237
18/02/2026	0,16%	0,03	18,48	18,45	18,26	18,64	24M	4.412
13/02/2026	0,16%	0,03	18,45	18,29	17,98	18,45	28M	6.009
12/02/2026	0,66%	0,12	18,42	18,29	18,14	18,80	62M	8.030
11/02/2026	0,94%	0,17	18,30	18,16	18,06	18,54	34M	4.861
10/02/2026	-0,93%	-0,17	18,13	18,30	17,96	18,37	16M	3.433
09/02/2026	2,18%	0,39	18,30	17,96	17,81	18,32	21M	4.569
06/02/2026	-3,40%	-0,63	17,91	18,44	17,91	18,58	26M	4.285
05/02/2026	0,27%	0,05	18,54	18,44	18,35	18,66	23M	4.480
04/02/2026	-0,75%	-0,14	18,49	18,61	18,21	18,82	33M	5.460
03/02/2026	0,16%	0,03	18,63	18,71	18,40	19,03	43M	8.395
02/02/2026	3,28%	0,59	18,60	18,03	17,87	18,60	44M	10.672
30/01/2026	-4,15%	-0,78	18,01	18,60	17,84	18,81	40M	7.873
29/01/2026	0,54%	0,10	18,79	18,69	18,46	19,05	42M	9.170
28/01/2026	3,15%	0,57	18,69	18,13	18,11	18,69	61M	9.957
27/01/2026	1,74%	0,31	18,12	17,95	17,85	18,51	39M	9.069
26/01/2026	0,00%	0,00	17,81	17,81	17,56	17,96	25M	5.534
23/01/2026	1,48%	0,26	17,81	17,55	17,49	17,91	21M	5.055
22/01/2026	2,51%	0,43	17,55	17,15	17,04	17,84	36M	7.693
21/01/2026	3,69%	0,61	17,12	16,51	16,42	17,23	29M	4.680
20/01/2026	1,16%	0,19	16,51	16,32	16,15	16,51	14M	3.507
19/01/2026	-0,06%	-0,01	16,32	16,47	16,29	16,54	13M	2.232
16/01/2026	0,12%	0,02	16,33	16,20	16,04	16,42	22M	6.092
15/01/2026	0,37%	0,06	16,31	16,24	16,19	16,42	17M	4.206
14/01/2026	1,31%	0,21	16,25	16,13	15,97	16,28	23M	5.153
13/01/2026	-3,55%	-0,59	16,04	16,63	15,96	16,63	26M	4.880
12/01/2026	-0,42%	-0,07	16,63	16,71	16,16	16,71	29M	6.618
09/01/2026	2,33%	0,38	16,70	16,49	16,18	16,77	28M	6.238
08/01/2026	0,62%	0,10	16,32	16,26	16,18	16,53	30M	9.210
07/01/2026	0,19%	0,03	16,22	16,22	15,83	16,27	30M	8.205
06/01/2026	1,70%	0,27	16,19	15,93	15,86	16,29	27M	7.360
05/01/2026	3,98%	0,61	15,92	15,38	15,35	16,04	31M	5.986
02/01/2026	0,46%	0,07	15,31	15,34	15,27	15,49	25M	4.176
30/12/2025	1,67%	0,25	15,24	14,98	14,98	15,37	14M	2.224
29/12/2025	-1,77%	-0,27	14,99	14,96	14,74	14,99	25M	1.783
26/12/2025	0,26%	0,04	15,26	15,22	15,10	15,27	34M	2.846
23/12/2025	1,47%	0,22	15,22	15,01	14,99	15,23	64M	3.700
22/12/2025	0,47%	0,07	15,00	15,00	14,89	15,17	16M	4.770
19/12/2025	0,95%	0,14	14,93	14,80	14,69	15,03	17M	3.293
18/12/2025	0,48%	0,07	14,79	14,55	14,55	14,82	13M	4.021
17/12/2025	-0,88%	-0,13	14,72	14,85	14,49	14,85	16M	3.981
16/12/2025	0,41%	0,06	14,85	14,78	14,62	14,87	17M	4.448
15/12/2025	-1,27%	-0,19	14,79	14,66	14,61	14,89	24M	5.046
12/12/2025	0,27%	0,04	14,98	15,01	14,90	15,10	22M	4.408
11/12/2025	0,88%	0,13	14,94	14,85	14,75	15,05	31M	3.518
10/12/2025	2,63%	0,38	14,81	14,66	14,52	14,95	99M	4.656
09/12/2025	0,56%	0,08	14,43	14,33	14,00	14,44	16M	3.930
08/12/2025	0,70%	0,10	14,35	14,26	14,23	14,50	15M	3.903
05/12/2025	-4,68%	-0,70	14,25	14,89	14,06	14,98	25M	5.408
04/12/2025	0,47%	0,07	14,95	14,89	14,89	15,07	31M	4.991
03/12/2025	0,07%	0,01	14,88	14,88	14,74	14,94	19M	5.871
02/12/2025	1,85%	0,27	14,87	14,61	14,52	14,87	20M	5.622
01/12/2025	-0,21%	-0,03	14,60	14,63	14,40	14,63	16M	4.329
28/11/2025	1,60%	0,23	14,63	14,40	14,31	14,72	13M	3.880
27/11/2025	-0,35%	-0,05	14,40	14,40	14,25	14,45	9M	2.113
26/11/2025	1,76%	0,25	14,45	14,20	14,19	14,53	14M	3.427
25/11/2025	0,00%	0,00	14,20	14,23	14,09	14,33	9M	1.975
24/11/2025	-0,49%	-0,07	14,20	14,25	14,11	14,29	9M	2.072
21/11/2025	2,00%	0,28	14,27	14,05	13,90	14,27	16M	5.097
19/11/2025	-2,58%	-0,37	13,99	14,35	13,99	14,35	15M	3.766
18/11/2025	2,50%	0,35	14,36	13,92	13,85	14,36	26M	5.421
17/11/2025	-0,92%	-0,13	14,01	14,11	13,87	14,20	21M	4.481
14/11/2025	-0,56%	-0,08	14,14	14,23	13,78	14,35	20M	4.625
13/11/2025	0,64%	0,09	14,22	14,11	14,08	14,40	21M	4.874
12/11/2025	-0,28%	-0,04	14,13	14,16	13,88	14,21	16M	2.833
11/11/2025	1,94%	0,27	14,17	13,90	13,89	14,27	15M	3.947
10/11/2025	-0,22%	-0,03	13,90	13,91	13,75	13,97	12M	2.821
07/11/2025	-0,64%	-0,09	13,93	13,89	13,72	13,99	12M	3.067
06/11/2025	-0,57%	-0,08	14,02	13,98	13,91	14,07	16M	3.840
05/11/2025	2,17%	0,30	14,10	14,04	13,74	14,10	19M	4.773
04/11/2025	-1,22%	-0,17	13,80	13,91	13,64	13,94	15M	3.495
03/11/2025	1,67%	0,23	13,97	13,72	13,70	13,97	17M	5.166
31/10/2025	0,15%	0,02	13,74	13,65	13,56	13,80	24M	3.921
30/10/2025	2,54%	0,34	13,72	13,30	13,22	13,72	20M	5.322
29/10/2025	3,16%	0,41	13,38	12,96	12,95	13,39	16M	3.602
28/10/2025	0,23%	0,03	12,97	12,90	12,85	12,99	11M	3.676
27/10/2025	1,57%	0,20	12,94	12,79	12,72	13,01	11M	3.400
24/10/2025	0,31%	0,04	12,74	12,67	12,65	12,78	8M	2.652
23/10/2025	1,03%	0,13	12,70	12,61	12,54	12,70	8M	2.314
22/10/2025	1,70%	0,21	12,57	12,29	12,28	12,60	11M	3.015
21/10/2025	-1,28%	-0,16	12,36	12,50	12,30	12,54	10M	2.270
20/10/2025	4,51%	0,54	12,52	12,03	12,00	12,52	18M	3.879
17/10/2025	-0,58%	-0,07	11,98	12,01	11,93	12,10	8M	2.515
16/10/2025	0,25%	0,03	12,05	12,02	11,89	12,12	12M	2.718
15/10/2025	2,21%	0,26	12,02	11,80	11,70	12,03	11M	2.136
14/10/2025	-0,59%	-0,07	11,76	11,83	11,75	11,93	8M	1.906
13/10/2025	1,11%	0,13	11,83	11,72	11,70	11,91	8M	2.569
10/10/2025	-1,52%	-0,18	11,70	11,86	11,67	11,91	11M	3.349
09/10/2025	0,17%	0,02	11,88	11,86	11,78	11,99	10M	3.592
08/10/2025	0,42%	0,05	11,86	11,88	11,82	11,96	8M	2.214
07/10/2025	-1,50%	-0,18	11,81	11,92	11,66	11,98	11M	2.880
06/10/2025	-1,72%	-0,21	11,99	12,21	11,92	12,21	7M	1.959
03/10/2025	0,99%	0,12	12,20	12,08	11,96	12,20	11M	2.607
02/10/2025	0,83%	0,10	12,08	12,00	11,93	12,08	12M	2.402
01/10/2025	0,25%	0,03	11,98	11,98	11,87	12,02	10M	2.829
30/09/2025	0,84%	0,10	11,95	11,95	11,85	11,97	14M	3.574
29/09/2025	1,02%	0,12	11,85	11,80	11,72	11,91	11M	2.868
26/09/2025	1,03%	0,12	11,73	11,61	11,60	11,80	9M	3.363
25/09/2025	-0,85%	-0,10	11,61	11,75	11,61	11,77	13M	4.524
24/09/2025	-0,26%	-0,03	11,71	11,80	11,65	11,84	12M	3.138
23/09/2025	0,34%	0,04	11,74	11,74	11,66	11,86	11M	2.394
22/09/2025	-1,35%	-0,16	11,70	11,86	11,65	11,90	17M	4.483
19/09/2025	0,68%	0,08	11,86	11,80	11,68	11,86	22M	1.961
18/09/2025	-0,93%	-0,11	11,78	11,93	11,75	11,97	7M	1.845
17/09/2025	1,36%	0,16	11,89	11,78	11,77	12,02	15M	2.984
16/09/2025	1,12%	0,13	11,73	11,65	11,59	11,75	8M	2.556
15/09/2025	-1,78%	-0,21	11,60	11,53	11,44	11,65	11M	2.268
12/09/2025	-0,92%	-0,11	11,81	11,95	11,81	12,02	14M	3.152
11/09/2025	0,51%	0,06	11,92	11,90	11,87	12,08	15M	4.062
10/09/2025	1,80%	0,21	11,86	11,88	11,75	11,99	76M	4.729
09/09/2025	1,30%	0,15	11,65	11,45	11,45	11,65	10M	3.216
08/09/2025	-0,95%	-0,11	11,50	11,64	11,42	11,66	9M	2.999
05/09/2025	0,96%	0,11	11,61	11,50	11,50	11,75	12M	3.068
04/09/2025	1,41%	0,16	11,50	11,34	11,31	11,52	12M	3.074
03/09/2025	0,27%	0,03	11,34	11,35	11,29	11,40	13M	3.374
02/09/2025	-1,57%	-0,18	11,31	11,51	11,28	11,52	18M	3.560
01/09/2025	0,00%	0,00	11,49	11,51	11,43	11,57	10M	3.110
29/08/2025	0,88%	0,10	11,49	11,36	11,36	11,60	73M	3.901
28/08/2025	-0,26%	-0,03	11,39	11,42	11,39	11,53	13M	3.716
27/08/2025	1,69%	0,19	11,42	11,27	11,24	11,42	10M	2.275
26/08/2025	-0,62%	-0,07	11,23	11,30	11,23	11,38	15M	4.318
25/08/2025	-0,70%	-0,08	11,30	11,38	11,27	11,49	9M	2.761
22/08/2025	1,07%	0,12	11,38	11,28	11,19	11,44	18M	4.558
21/08/2025	0,54%	0,06	11,26	11,23	11,13	11,38	11M	3.609
20/08/2025	-1,15%	-0,13	11,20	11,34	11,15	11,40	17M	5.698
19/08/2025	-5,11%	-0,61	11,33	11,81	11,33	11,93	13M	3.701
18/08/2025	1,02%	0,12	11,94	11,76	11,71	12,02	13M	3.396
15/08/2025	7,95%	0,87	11,82	11,60	11,42	11,98	34M	9.201
14/08/2025	-0,64%	-0,07	10,95	11,05	10,81	11,10	7M	1.859
13/08/2025	0,82%	0,09	11,02	10,93	10,89	11,05	11M	4.137
12/08/2025	1,20%	0,13	10,93	10,81	10,77	11,00	11M	3.080
11/08/2025	-0,37%	-0,04	10,80	10,82	10,72	10,82	7M	1.742
08/08/2025	0,09%	0,01	10,84	10,90	10,74	10,93	11M	4.130
07/08/2025	-0,28%	-0,03	10,83	10,87	10,80	10,93	9M	2.599
06/08/2025	0,93%	0,10	10,86	10,77	10,77	10,91	8M	2.704
05/08/2025	-0,19%	-0,02	10,76	10,78	10,72	10,93	8M	2.474
04/08/2025	0,00%	0,00	10,78	10,83	10,74	10,92	9M	2.314
01/08/2025	-1,73%	-0,19	10,78	10,99	10,74	11,08	11M	2.999
31/07/2025	0,27%	0,03	10,97	10,92	10,78	10,97	11M	3.195
30/07/2025	1,30%	0,14	10,94	10,73	10,72	10,98	13M	4.798
29/07/2025	-0,74%	-0,08	10,80	10,92	10,78	10,94	12M	3.360
28/07/2025	-0,82%	-0,09	10,88	10,97	10,80	11,03	12M	4.226
25/07/2025	1,95%	0,21	10,97	10,76	10,70	10,97	12M	3.005
24/07/2025	-1,10%	-0,12	10,76	10,81	10,66	10,83	8M	1.922
23/07/2025	3,23%	0,34	10,88	10,58	10,53	10,93	15M	3.882
22/07/2025	0,09%	0,01	10,54	10,58	10,54	10,75	15M	3.738
21/07/2025	-0,75%	-0,08	10,53	10,66	10,50	10,71	17M	5.430
18/07/2025	-2,48%	-0,27	10,61	10,88	10,61	10,88	19M	8.021
17/07/2025	0,74%	0,08	10,88	10,77	10,76	10,95	23M	6.001
16/07/2025	-2,26%	-0,25	10,80	11,06	10,74	11,12	25M	5.586
15/07/2025	0,09%	0,01	11,05	11,10	11,00	11,20	16M	4.398
14/07/2025	-1,25%	-0,14	11,04	11,20	10,97	11,26	16M	3.327
11/07/2025	0,90%	0,10	11,18	11,10	11,04	11,24	8M	2.448
10/07/2025	-1,51%	-0,17	11,08	11,23	11,03	11,24	12M	3.032
09/07/2025	-1,83%	-0,21	11,25	11,48	11,25	11,49	10M	2.560
08/07/2025	-1,04%	-0,12	11,46	11,49	11,36	11,56	12M	2.886
07/07/2025	-0,77%	-0,09	11,58	11,68	11,52	11,73	9M	3.075
04/07/2025	-0,17%	-0,02	11,67	11,70	11,58	11,72	5M	1.586
03/07/2025	0,86%	0,10	11,69	11,57	11,54	11,69	9M	2.887
02/07/2025	-0,77%	-0,09	11,59	11,60	11,49	11,74	9M	2.958
01/07/2025	2,46%	0,28	11,68	11,57	11,55	11,74	13M	3.885
27/06/2025	-0,70%	-0,08	11,40	11,46	11,37	11,64	15M	5.513
26/06/2025	-0,69%	-0,08	11,48	11,61	11,43	11,62	8M	1.950
25/06/2025	0,52%	0,06	11,56	11,55	11,46	11,67	13M	2.933
24/06/2025	-1,12%	-0,13	11,50	11,68	11,50	11,74	16M	2.984
23/06/2025	0,00%	0,00	11,63	11,54	11,43	11,63	10M	2.656
20/06/2025	0,26%	0,03	11,63	11,60	11,45	11,70	13M	2.074
18/06/2025	-2,27%	-0,27	11,60	11,75	11,60	11,82	5M	1.662
17/06/2025	0,00%	0,00	11,87	11,80	11,72	11,90	10M	2.532
16/06/2025	3,76%	0,43	11,87	11,49	11,49	11,93	11M	2.952
13/06/2025	-4,03%	-0,48	11,44	11,56	11,41	11,64	8M	1.903
12/06/2025	-0,17%	-0,02	11,92	11,93	11,84	11,97	8M	1.842
11/06/2025	1,02%	0,12	11,94	11,78	11,71	11,94	32M	2.235
10/06/2025	1,98%	0,23	11,82	11,70	11,58	11,91	49M	2.587
09/06/2025	-1,45%	-0,17	11,59	11,75	11,45	11,75	9M	1.728
06/06/2025	-0,25%	-0,03	11,76	11,80	11,63	11,83	10M	2.682
05/06/2025	-2,72%	-0,33	11,79	12,11	11,74	12,11	8M	1.707
04/06/2025	-1,06%	-0,13	12,12	12,21	12,05	12,29	10M	1.965
03/06/2025	-0,24%	-0,03	12,25	12,29	12,12	12,35	12M	2.614
02/06/2025	2,25%	0,27	12,28	12,01	11,92	12,28	15M	3.240
30/05/2025	-1,15%	-0,14	12,01	12,12	12,01	12,13	10M	2.097
29/05/2025	-0,82%	-0,10	12,15	12,25	12,13	12,28	8M	1.894
28/05/2025	0,33%	0,04	12,25	12,21	12,13	12,37	10M	2.282
27/05/2025	-0,73%	-0,09	12,21	12,30	12,18	12,41	10M	2.232
26/05/2025	0,65%	0,08	12,30	12,13	12,13	12,33	9M	1.790
23/05/2025	-0,08%	-0,01	12,22	12,22	12,01	12,28	18M	2.719
22/05/2025	-0,65%	-0,08	12,23	12,26	12,16	12,53	19M	4.189
21/05/2025	-1,99%	-0,25	12,31	12,55	12,23	12,55	14M	3.333
20/05/2025	3,29%	0,40	12,56	12,16	12,12	12,66	22M	4.659
19/05/2025	-3,34%	-0,42	12,16	12,58	12,05	12,60	22M	3.168
16/05/2025	-3,23%	-0,42	12,58	12,89	12,46	12,97	23M	6.178
15/05/2025	7,44%	0,90	13,00	12,31	12,12	13,04	48M	12.502
14/05/2025	-1,22%	-0,15	12,10	12,24	12,02	12,31	15M	5.165
13/05/2025	0,00%	0,00	12,25	12,24	12,19	12,55	46M	9.668
12/05/2025	1,49%	0,18	12,25	12,08	11,96	12,25	17M	4.642
09/05/2025	2,64%	0,31	12,07	11,79	11,74	12,07	13M	3.760
08/05/2025	1,38%	0,16	11,76	11,69	11,65	11,94	14M	3.768
07/05/2025	0,26%	0,03	11,60	11,55	11,54	11,70	8M	2.435
06/05/2025	-1,62%	-0,19	11,57	11,64	11,45	11,70	9M	2.771
05/05/2025	0,00%	0,00	11,76	11,71	11,64	11,79	12M	3.057
02/05/2025	2,26%	0,26	11,76	11,50	11,47	11,76	21M	3.350
30/04/2025	1,32%	0,15	11,50	11,34	11,29	11,50	13M	3.603
29/04/2025	0,00%	0,00	11,35	11,34	11,31	11,48	10M	2.782
28/04/2025	0,89%	0,10	11,35	11,26	11,19	11,36	9M	3.068
25/04/2025	1,90%	0,21	11,25	11,00	10,94	11,28	16M	3.660
24/04/2025	0,18%	0,02	11,04	11,02	10,82	11,08	9M	2.313
23/04/2025	1,01%	0,11	11,02	10,90	10,86	11,10	11M	3.431
22/04/2025	2,35%	0,25	10,91	10,65	10,61	10,97	14M	3.334
17/04/2025	2,40%	0,25	10,66	10,42	10,35	10,66	26M	3.641
16/04/2025	-1,33%	-0,14	10,41	10,53	10,33	10,60	10M	2.932
15/04/2025	0,38%	0,04	10,55	10,45	10,45	10,66	8M	1.572
14/04/2025	0,29%	0,03	10,51	10,51	10,45	10,61	8M	1.912
11/04/2025	1,85%	0,19	10,48	10,30	10,24	10,53	9M	2.235
10/04/2025	-2,74%	-0,29	10,29	10,59	10,25	10,59	13M	3.289
09/04/2025	2,52%	0,26	10,58	10,29	10,18	10,61	17M	4.222
08/04/2025	-1,81%	-0,19	10,32	10,55	10,32	10,64	13M	3.107
07/04/2025	-2,32%	-0,25	10,51	10,65	10,44	10,81	16M	4.042
04/04/2025	-2,36%	-0,26	10,76	10,89	10,73	10,92	11M	2.870
03/04/2025	1,38%	0,15	11,02	10,85	10,83	11,14	10M	3.872
02/04/2025	1,02%	0,11	10,87	10,80	10,73	10,97	14M	4.129
01/04/2025	0,19%	0,02	10,76	10,72	10,64	10,81	12M	4.216
31/03/2025	-1,83%	-0,20	10,74	10,87	10,68	10,88	10M	2.036
28/03/2025	-0,91%	-0,10	10,94	11,03	10,91	11,09	8M	2.347
27/03/2025	-1,87%	-0,21	11,04	11,29	10,99	11,29	7M	1.807
26/03/2025	1,35%	0,15	11,25	11,09	11,09	11,30	9M	2.315
25/03/2025	1,19%	0,13	11,10	11,01	10,97	11,24	11M	2.452
24/03/2025	-0,90%	-0,10	10,97	11,11	10,90	11,16	10M	2.513
21/03/2025	-0,36%	-0,04	11,07	11,10	11,06	11,17	23M	2.077
20/03/2025	-0,18%	-0,02	11,11	11,16	11,05	11,20	11M	4.022
19/03/2025	2,20%	0,24	11,13	10,93	10,89	11,20	16M	3.730
18/03/2025	-1,36%	-0,15	10,89	11,04	10,89	11,11	16M	4.653
17/03/2025	-1,16%	-0,13	11,04	10,94	10,94	11,13	14M	4.045
14/03/2025	0,81%	0,09	11,17	11,11	11,00	11,23	17M	5.932
13/03/2025	-0,18%	-0,02	11,08	11,17	10,92	11,19	23M	4.429
12/03/2025	3,06%	0,33	11,10	10,85	10,81	11,22	91M	6.043
11/03/2025	-0,28%	-0,03	10,77	10,80	10,65	10,91	23M	2.890
10/03/2025	-2,70%	-0,30	10,80	11,06	10,71	11,06	20M	5.744
07/03/2025	1,74%	0,19	11,10	10,92	10,88	11,19	24M	7.912
06/03/2025	-0,37%	-0,04	10,91	10,92	10,84	11,00	20M	9.318
05/03/2025	1,39%	0,15	10,95	10,79	10,71	10,97	15M	4.562
28/02/2025	-2,35%	-0,26	10,80	11,06	10,70	11,10	19M	4.910
27/02/2025	1,56%	0,17	11,06	10,88	10,85	11,12	17M	4.241
26/02/2025	0,83%	0,09	10,89	10,80	10,77	10,92	19M	5.594
25/02/2025	0,65%	0,07	10,80	10,77	10,69	10,86	11M	2.821
24/02/2025	0,56%	0,06	10,73	10,71	10,66	10,82	20M	3.614
21/02/2025	1,14%	0,12	10,67	10,55	10,49	10,77	25M	5.423
20/02/2025	0,00%	0,00	10,55	10,55	10,48	10,64	26M	5.826
19/02/2025	-0,19%	-0,02	10,55	10,56	10,47	10,66	29M	5.815
18/02/2025	1,93%	0,20	10,57	10,37	10,30	10,64	12M	3.626
17/02/2025	0,68%	0,07	10,37	10,17	10,17	10,41	13M	3.804
14/02/2025	2,28%	0,23	10,30	10,11	10,08	10,33	26M	5.637
13/02/2025	-0,89%	-0,09	10,07	10,08	10,00	10,32	17M	4.186
12/02/2025	-4,42%	-0,47	10,16	10,60	10,16	10,66	21M	4.682
11/02/2025	0,09%	0,01	10,63	10,63	10,56	10,73	9M	2.845
10/02/2025	1,92%	0,20	10,62	10,41	10,36	10,63	10M	2.960
07/02/2025	0,10%	0,01	10,42	10,37	10,31	10,47	9M	2.241
06/02/2025	0,19%	0,02	10,41	10,35	10,34	10,50	10M	3.426
05/02/2025	0,29%	0,03	10,39	10,40	10,30	10,49	15M	4.345
04/02/2025	0,19%	0,02	10,36	10,34	10,23	10,43	11M	3.496
03/02/2025	-0,19%	-0,02	10,34	10,25	10,20	10,44	14M	5.275
31/01/2025	-0,86%	-0,09	10,36	10,51	10,36	10,55	14M	4.181
30/01/2025	2,25%	0,23	10,45	10,19	10,19	10,52	18M	5.678
29/01/2025	-0,39%	-0,04	10,22	10,26	10,22	10,32	9M	3.384
28/01/2025	0,00%	0,00	10,26	10,31	10,24	10,34	10M	3.065
27/01/2025	3,43%	0,34	10,26	9,85	9,81	10,31	18M	4.409
24/01/2025	0,10%	0,01	9,92	9,91	9,85	9,99	9M	3.393
23/01/2025	-1,49%	-0,15	9,91	10,03	9,85	10,15	22M	5.073
22/01/2025	0,60%	0,06	10,06	9,97	9,96	10,14	15M	5.354
21/01/2025	2,35%	0,23	10,00	9,80	9,80	10,05	19M	4.820
20/01/2025	0,21%	0,02	9,77	9,75	9,67	9,86	10M	3.517
17/01/2025	1,46%	0,14	9,75	9,64	9,56	9,78	14M	3.237
16/01/2025	-3,42%	-0,34	9,61	9,95	9,60	9,95	20M	5.486
15/01/2025	1,53%	0,15	9,95	9,85	9,85	9,99	19M	6.853
14/01/2025	2,19%	0,21	9,80	9,65	9,61	9,84	20M	4.766
13/01/2025	-0,62%	-0,06	9,59	9,67	9,59	9,81	31M	6.173
10/01/2025	0,10%	0,01	9,65	9,65	9,62	9,72	10M	3.846
09/01/2025	-0,62%	-0,06	9,64	9,74	9,62	9,74	11M	4.634
08/01/2025	-0,41%	-0,04	9,70	9,76	9,62	9,83	16M	5.877
07/01/2025	0,41%	0,04	9,74	9,70	9,70	9,88	13M	4.475
06/01/2025	1,36%	0,13	9,70	9,64	9,55	9,80	15M	5.110
03/01/2025	-5,34%	-0,54	9,57	10,11	9,57	10,11	63M	6.999
02/01/2025	-0,88%	-0,09	10,11	10,21	10,03	10,35	15M	7.462
30/12/2024	2,10%	0,21	10,20	10,07	10,00	10,25	10M	3.412
27/12/2024	-0,50%	-0,05	9,99	10,14	9,99	10,14	6M	2.330
26/12/2024	3,40%	0,33	10,04	9,79	9,71	10,05	11M	3.377
23/12/2024	-	-	9,71	9,74	9,67	9,80	13M	4.188

Date,Open,High,Low,Close,Volume
30-Apr-26,15.59,15.68,15.52,15.62,32179891
29-Apr-26,15.74,15.82,15.41,15.45,14875500
28-Apr-26,15.71,15.98,15.46,15.83,35869318
27-Apr-26,15.88,16.09,15.72,15.76,21735461
24-Apr-26,16.22,16.27,15.84,15.95,22374533
23-Apr-26,16.19,16.35,16.12,16.23,22936686
22-Apr-26,16.11,16.51,15.90,16.19,42860049
20-Apr-26,16.30,16.40,16.00,16.10,36116436
17-Apr-26,16.77,17.06,16.65,16.65,37390316
16-Apr-26,16.86,16.96,16.52,16.60,19541844
15-Apr-26,16.81,17.17,16.76,16.76,42840942
14-Apr-26,18.60,18.60,16.80,16.80,115180231
13-Apr-26,18.62,18.99,18.50,18.91,39079578
10-Apr-26,18.65,18.86,18.53,18.70,10966109
09-Apr-26,18.25,18.71,18.25,18.65,20070199
08-Apr-26,18.38,18.58,18.22,18.22,25085834
07-Apr-26,17.77,17.84,17.46,17.69,17993958
06-Apr-26,17.85,18.10,17.72,17.84,27932534
02-Apr-26,17.40,17.89,17.29,17.85,17369787
01-Apr-26,17.26,17.87,17.26,17.82,39514031
31-Mar-26,16.80,17.28,16.61,17.25,27170455
30-Mar-26,16.86,17.17,16.31,16.54,25751060
27-Mar-26,17.38,17.38,16.72,16.74,14661213
26-Mar-26,17.65,17.67,17.19,17.25,13517699
25-Mar-26,17.38,17.79,17.38,17.66,19473907
24-Mar-26,17.45,17.45,17.05,17.33,16642452
23-Mar-26,16.89,17.61,16.89,17.41,23484698
20-Mar-26,17.10,17.24,16.70,16.73,111824897
19-Mar-26,16.95,17.24,16.75,17.15,21142651
18-Mar-26,17.16,17.38,16.92,17.02,17665698
17-Mar-26,17.21,17.53,17.03,17.16,21373825
16-Mar-26,16.90,17.38,16.84,17.21,31571372
13-Mar-26,17.47,17.57,16.86,16.92,28412042
12-Mar-26,18.16,18.16,17.40,17.42,22684202
11-Mar-26,17.93,18.39,17.90,18.26,247073762
10-Mar-26,17.88,18.13,17.68,17.98,22007970
09-Mar-26,17.63,17.83,17.39,17.69,25039462
06-Mar-26,17.97,18.02,17.51,17.88,25354335
05-Mar-26,18.37,18.41,17.92,18.02,38610041
04-Mar-26,18.17,18.52,18.06,18.52,28463083
03-Mar-26,18.34,18.38,17.65,17.93,32326352
02-Mar-26,18.38,18.77,18.11,18.66,47499128
27-Feb-26,18.74,18.74,18.51,18.58,30856426
26-Feb-26,18.73,18.91,18.44,18.65,27847034
25-Feb-26,18.87,19.10,18.55,18.74,47324273
24-Feb-26,18.86,19.04,18.64,18.87,31995026
23-Feb-26,19.06,19.15,18.70,18.75,26011302
20-Feb-26,18.70,19.20,18.61,19.15,32138410
19-Feb-26,18.44,18.90,18.25,18.90,22824933
18-Feb-26,18.45,18.64,18.26,18.48,24112529
13-Feb-26,18.29,18.45,17.98,18.45,27738635
12-Feb-26,18.29,18.80,18.14,18.42,62199128
11-Feb-26,18.16,18.54,18.06,18.30,33862849
10-Feb-26,18.30,18.37,17.96,18.13,15919027
09-Feb-26,17.96,18.32,17.81,18.30,21316549
06-Feb-26,18.44,18.58,17.91,17.91,25532353
05-Feb-26,18.44,18.66,18.35,18.54,22747798
04-Feb-26,18.61,18.82,18.21,18.49,33235591
03-Feb-26,18.71,19.03,18.40,18.63,42500305
02-Feb-26,18.03,18.60,17.87,18.60,44151960
30-Jan-26,18.60,18.81,17.84,18.01,39928459
29-Jan-26,18.69,19.05,18.46,18.79,41548432
28-Jan-26,18.13,18.69,18.11,18.69,60990358
27-Jan-26,17.95,18.51,17.85,18.12,38593757
26-Jan-26,17.81,17.96,17.56,17.81,25237132
23-Jan-26,17.55,17.91,17.49,17.81,21306024
22-Jan-26,17.15,17.84,17.04,17.55,36196085
21-Jan-26,16.51,17.23,16.42,17.12,28603558
20-Jan-26,16.32,16.51,16.15,16.51,14399794
19-Jan-26,16.47,16.54,16.29,16.32,13438938
16-Jan-26,16.20,16.42,16.04,16.33,22449546
15-Jan-26,16.24,16.42,16.19,16.31,17146346
14-Jan-26,16.13,16.28,15.97,16.25,23091204
13-Jan-26,16.63,16.63,15.96,16.04,26230225
12-Jan-26,16.71,16.71,16.16,16.63,28622770
09-Jan-26,16.49,16.77,16.18,16.70,27522991
08-Jan-26,16.26,16.53,16.18,16.32,30029703
07-Jan-26,16.22,16.27,15.83,16.22,29825425
06-Jan-26,15.93,16.29,15.86,16.19,27172161
05-Jan-26,15.38,16.04,15.35,15.92,30671340
02-Jan-26,15.34,15.49,15.27,15.31,25113928
30-Dec-25,14.98,15.37,14.98,15.24,13624557
29-Dec-25,14.96,14.99,14.74,14.99,24839498
26-Dec-25,15.22,15.27,15.10,15.26,34479939
23-Dec-25,15.01,15.23,14.99,15.22,64038605
22-Dec-25,15.00,15.17,14.89,15.00,16307861
19-Dec-25,14.80,15.03,14.69,14.93,16962331
18-Dec-25,14.55,14.82,14.55,14.79,13164795
17-Dec-25,14.85,14.85,14.49,14.72,16041028
16-Dec-25,14.78,14.87,14.62,14.85,17342113
15-Dec-25,14.66,14.89,14.61,14.79,24247429
12-Dec-25,15.01,15.10,14.90,14.98,22148040
11-Dec-25,14.85,15.05,14.75,14.94,31486889
10-Dec-25,14.66,14.95,14.52,14.81,99239401
09-Dec-25,14.33,14.44,14.00,14.43,16102934
08-Dec-25,14.26,14.50,14.23,14.35,14904282
05-Dec-25,14.89,14.98,14.06,14.25,24898001
04-Dec-25,14.89,15.07,14.89,14.95,30505988
03-Dec-25,14.88,14.94,14.74,14.88,19304129
02-Dec-25,14.61,14.87,14.52,14.87,19699223
01-Dec-25,14.63,14.63,14.40,14.60,15668220
28-Nov-25,14.40,14.72,14.31,14.63,12619187
27-Nov-25,14.40,14.45,14.25,14.40,8722743
26-Nov-25,14.20,14.53,14.19,14.45,13754052
25-Nov-25,14.23,14.33,14.09,14.20,9175802
24-Nov-25,14.25,14.29,14.11,14.20,9455919
21-Nov-25,14.05,14.27,13.90,14.27,15902670
19-Nov-25,14.35,14.35,13.99,13.99,15338412
18-Nov-25,13.92,14.36,13.85,14.36,25777321
17-Nov-25,14.11,14.20,13.87,14.01,20633783
14-Nov-25,14.23,14.35,13.78,14.14,19921856
13-Nov-25,14.11,14.40,14.08,14.22,20693101
12-Nov-25,14.16,14.21,13.88,14.13,16483730
11-Nov-25,13.90,14.27,13.89,14.17,15140098
10-Nov-25,13.91,13.97,13.75,13.90,11644710
07-Nov-25,13.89,13.99,13.72,13.93,11822910
06-Nov-25,13.98,14.07,13.91,14.02,15916582
05-Nov-25,14.04,14.10,13.74,14.10,18765377
04-Nov-25,13.91,13.94,13.64,13.80,15097361
03-Nov-25,13.72,13.97,13.70,13.97,16681232
31-Oct-25,13.65,13.80,13.56,13.74,23536148
30-Oct-25,13.30,13.72,13.22,13.72,19611387
29-Oct-25,12.96,13.39,12.95,13.38,15790206
28-Oct-25,12.90,12.99,12.85,12.97,11496048
27-Oct-25,12.79,13.01,12.72,12.94,11150200
24-Oct-25,12.67,12.78,12.65,12.74,8399323
23-Oct-25,12.61,12.70,12.54,12.70,7900391
22-Oct-25,12.29,12.60,12.28,12.57,10626918
21-Oct-25,12.50,12.54,12.30,12.36,9999497
20-Oct-25,12.03,12.52,12.00,12.52,18159274
17-Oct-25,12.01,12.10,11.93,11.98,7944731
16-Oct-25,12.02,12.12,11.89,12.05,11741680
15-Oct-25,11.80,12.03,11.70,12.02,10694321
14-Oct-25,11.83,11.93,11.75,11.76,7998287
13-Oct-25,11.72,11.91,11.70,11.83,8475686
10-Oct-25,11.86,11.91,11.67,11.70,11221636
09-Oct-25,11.86,11.99,11.78,11.88,9925330
08-Oct-25,11.88,11.96,11.82,11.86,8381135
07-Oct-25,11.92,11.98,11.66,11.81,10682682
06-Oct-25,12.21,12.21,11.92,11.99,6599762
03-Oct-25,12.08,12.20,11.96,12.20,10613333
02-Oct-25,12.00,12.08,11.93,12.08,12423592
01-Oct-25,11.98,12.02,11.87,11.98,10401065
30-Sep-25,11.95,11.97,11.85,11.95,13519008
29-Sep-25,11.80,11.91,11.72,11.85,11491628
26-Sep-25,11.61,11.80,11.60,11.73,8912795
25-Sep-25,11.75,11.77,11.61,11.61,12955178
24-Sep-25,11.80,11.84,11.65,11.71,12319857
23-Sep-25,11.74,11.86,11.66,11.74,10514805
22-Sep-25,11.86,11.90,11.65,11.70,17455383
19-Sep-25,11.80,11.86,11.68,11.86,22258650
18-Sep-25,11.93,11.97,11.75,11.78,7352442
17-Sep-25,11.78,12.02,11.77,11.89,14507068
16-Sep-25,11.65,11.75,11.59,11.73,8090931
15-Sep-25,11.53,11.65,11.44,11.60,11404384
12-Sep-25,11.95,12.02,11.81,11.81,14111172
11-Sep-25,11.90,12.08,11.87,11.92,14721571
10-Sep-25,11.88,11.99,11.75,11.86,76471979
09-Sep-25,11.45,11.65,11.45,11.65,10335799
08-Sep-25,11.64,11.66,11.42,11.50,8547817
05-Sep-25,11.50,11.75,11.50,11.61,11819736
04-Sep-25,11.34,11.52,11.31,11.50,11701906
03-Sep-25,11.35,11.40,11.29,11.34,12760117
02-Sep-25,11.51,11.52,11.28,11.31,18044003
01-Sep-25,11.51,11.57,11.43,11.49,9879558
29-Aug-25,11.36,11.60,11.36,11.49,73403104
28-Aug-25,11.42,11.53,11.39,11.39,13232610
27-Aug-25,11.27,11.42,11.24,11.42,10029624
26-Aug-25,11.30,11.38,11.23,11.23,15432911
25-Aug-25,11.38,11.49,11.27,11.30,8780373
22-Aug-25,11.28,11.44,11.19,11.38,17874102
21-Aug-25,11.23,11.38,11.13,11.26,11017765
20-Aug-25,11.34,11.40,11.15,11.20,17498655
19-Aug-25,11.81,11.93,11.33,11.33,13289494
18-Aug-25,11.76,12.02,11.71,11.94,13085714
15-Aug-25,11.60,11.98,11.42,11.82,34386897
14-Aug-25,11.05,11.10,10.81,10.95,7056024
13-Aug-25,10.93,11.05,10.89,11.02,10903998
12-Aug-25,10.81,11.00,10.77,10.93,10694215
11-Aug-25,10.82,10.82,10.72,10.80,7037589
08-Aug-25,10.90,10.93,10.74,10.84,11227981
07-Aug-25,10.87,10.93,10.80,10.83,9379923
06-Aug-25,10.77,10.91,10.77,10.86,7987558
05-Aug-25,10.78,10.93,10.72,10.76,7694079
04-Aug-25,10.83,10.92,10.74,10.78,9376043
01-Aug-25,10.99,11.08,10.74,10.78,10854625
31-Jul-25,10.92,10.97,10.78,10.97,11072924
30-Jul-25,10.73,10.98,10.72,10.94,13155975
29-Jul-25,10.92,10.94,10.78,10.80,11853927
28-Jul-25,10.97,11.03,10.80,10.88,12266223
25-Jul-25,10.76,10.97,10.70,10.97,11655666
24-Jul-25,10.81,10.83,10.66,10.76,7515621
23-Jul-25,10.58,10.93,10.53,10.88,14850144
22-Jul-25,10.58,10.75,10.54,10.54,14662152
21-Jul-25,10.66,10.71,10.50,10.53,16780935
18-Jul-25,10.88,10.88,10.61,10.61,19219822
17-Jul-25,10.77,10.95,10.76,10.88,23496424
16-Jul-25,11.06,11.12,10.74,10.80,24705755
15-Jul-25,11.10,11.20,11.00,11.05,15504011
14-Jul-25,11.20,11.26,10.97,11.04,15643567
11-Jul-25,11.10,11.24,11.04,11.18,8495922
10-Jul-25,11.23,11.24,11.03,11.08,11857233
09-Jul-25,11.48,11.49,11.25,11.25,9583716
08-Jul-25,11.49,11.56,11.36,11.46,11977768
07-Jul-25,11.68,11.73,11.52,11.58,8504490
04-Jul-25,11.70,11.72,11.58,11.67,4538134
03-Jul-25,11.57,11.69,11.54,11.69,8621932
02-Jul-25,11.60,11.74,11.49,11.59,8818584
01-Jul-25,11.57,11.74,11.55,11.68,13173125
27-Jun-25,11.46,11.64,11.37,11.40,15058440
26-Jun-25,11.61,11.62,11.43,11.48,7793371
25-Jun-25,11.55,11.67,11.46,11.56,12663468
24-Jun-25,11.68,11.74,11.50,11.50,16320226
23-Jun-25,11.54,11.63,11.43,11.63,10043613
20-Jun-25,11.60,11.70,11.45,11.63,13093746
18-Jun-25,11.75,11.82,11.60,11.60,5027909
17-Jun-25,11.80,11.90,11.72,11.87,10055280
16-Jun-25,11.49,11.93,11.49,11.87,11419208
13-Jun-25,11.56,11.64,11.41,11.44,8025657
12-Jun-25,11.93,11.97,11.84,11.92,7842815
11-Jun-25,11.78,11.94,11.71,11.94,32117722
10-Jun-25,11.70,11.91,11.58,11.82,49153768
09-Jun-25,11.75,11.75,11.45,11.59,8835158
06-Jun-25,11.80,11.83,11.63,11.76,10408875
05-Jun-25,12.11,12.11,11.74,11.79,7656626
04-Jun-25,12.21,12.29,12.05,12.12,9624789
03-Jun-25,12.29,12.35,12.12,12.25,12226096
02-Jun-25,12.01,12.28,11.92,12.28,14872676
30-May-25,12.12,12.13,12.01,12.01,9750771
29-May-25,12.25,12.28,12.13,12.15,7950585
28-May-25,12.21,12.37,12.13,12.25,10384694
27-May-25,12.30,12.41,12.18,12.21,9511558
26-May-25,12.13,12.33,12.13,12.30,8543103
23-May-25,12.22,12.28,12.01,12.22,18378056
22-May-25,12.26,12.53,12.16,12.23,19335163
21-May-25,12.55,12.55,12.23,12.31,13800020
20-May-25,12.16,12.66,12.12,12.56,22249320
19-May-25,12.58,12.60,12.05,12.16,21841529
16-May-25,12.89,12.97,12.46,12.58,23327970
15-May-25,12.31,13.04,12.12,13.00,47599749
14-May-25,12.24,12.31,12.02,12.10,15329188
13-May-25,12.24,12.55,12.19,12.25,46365047
12-May-25,12.08,12.25,11.96,12.25,16771004
09-May-25,11.79,12.07,11.74,12.07,13288334
08-May-25,11.69,11.94,11.65,11.76,13976486
07-May-25,11.55,11.70,11.54,11.60,8029990
06-May-25,11.64,11.70,11.45,11.57,9378718
05-May-25,11.71,11.79,11.64,11.76,11600421
02-May-25,11.50,11.76,11.47,11.76,20518676
30-Apr-25,11.34,11.50,11.29,11.50,13080343
29-Apr-25,11.34,11.48,11.31,11.35,9685067
28-Apr-25,11.26,11.36,11.19,11.35,9494104
25-Apr-25,11.00,11.28,10.94,11.25,16288678
24-Apr-25,11.02,11.08,10.82,11.04,8842123
23-Apr-25,10.90,11.10,10.86,11.02,10972411
22-Apr-25,10.65,10.97,10.61,10.91,13916683
17-Apr-25,10.42,10.66,10.35,10.66,26123173
16-Apr-25,10.53,10.60,10.33,10.41,10223889
15-Apr-25,10.45,10.66,10.45,10.55,7614321
14-Apr-25,10.51,10.61,10.45,10.51,7537601
11-Apr-25,10.30,10.53,10.24,10.48,8566610
10-Apr-25,10.59,10.59,10.25,10.29,12575875
09-Apr-25,10.29,10.61,10.18,10.58,16958128
08-Apr-25,10.55,10.64,10.32,10.32,12967770
07-Apr-25,10.65,10.81,10.44,10.51,15599910
04-Apr-25,10.89,10.92,10.73,10.76,10839050
03-Apr-25,10.85,11.14,10.83,11.02,10476381
02-Apr-25,10.80,10.97,10.73,10.87,13740365
01-Apr-25,10.72,10.81,10.64,10.76,12259490
31-Mar-25,10.87,10.88,10.68,10.74,9599712
28-Mar-25,11.03,11.09,10.91,10.94,8124457
27-Mar-25,11.29,11.29,10.99,11.04,6866797
26-Mar-25,11.09,11.30,11.09,11.25,8959261
25-Mar-25,11.01,11.24,10.97,11.10,10780143
24-Mar-25,11.11,11.16,10.90,10.97,10242048
21-Mar-25,11.10,11.17,11.06,11.07,23201322
20-Mar-25,11.16,11.20,11.05,11.11,11406987
19-Mar-25,10.93,11.20,10.89,11.13,15731947
18-Mar-25,11.04,11.11,10.89,10.89,15873378
17-Mar-25,10.94,11.13,10.94,11.04,13605787
14-Mar-25,11.11,11.23,11.00,11.17,17058142
13-Mar-25,11.17,11.19,10.92,11.08,22549852
12-Mar-25,10.85,11.22,10.81,11.10,90948152
11-Mar-25,10.80,10.91,10.65,10.77,23262949
10-Mar-25,11.06,11.06,10.71,10.80,19925890
07-Mar-25,10.92,11.19,10.88,11.10,23537746
06-Mar-25,10.92,11.00,10.84,10.91,19557703
05-Mar-25,10.79,10.97,10.71,10.95,14840828
28-Feb-25,11.06,11.10,10.70,10.80,18989914
27-Feb-25,10.88,11.12,10.85,11.06,16976532
26-Feb-25,10.80,10.92,10.77,10.89,18969757
25-Feb-25,10.77,10.86,10.69,10.80,10652325
24-Feb-25,10.71,10.82,10.66,10.73,20401030
21-Feb-25,10.55,10.77,10.49,10.67,24589202
20-Feb-25,10.55,10.64,10.48,10.55,26091323
19-Feb-25,10.56,10.66,10.47,10.55,29217835
18-Feb-25,10.37,10.64,10.30,10.57,12020228
17-Feb-25,10.17,10.41,10.17,10.37,13446733
14-Feb-25,10.11,10.33,10.08,10.30,25754358
13-Feb-25,10.08,10.32,10.00,10.07,16628756
12-Feb-25,10.60,10.66,10.16,10.16,21419354
11-Feb-25,10.63,10.73,10.56,10.63,9051876
10-Feb-25,10.41,10.63,10.36,10.62,9811915
07-Feb-25,10.37,10.47,10.31,10.42,9018280
06-Feb-25,10.35,10.50,10.34,10.41,10244151
05-Feb-25,10.40,10.49,10.30,10.39,15239155
04-Feb-25,10.34,10.43,10.23,10.36,11083924
03-Feb-25,10.25,10.44,10.20,10.34,13770307
31-Jan-25,10.51,10.55,10.36,10.36,14464721
30-Jan-25,10.19,10.52,10.19,10.45,18340075
29-Jan-25,10.26,10.32,10.22,10.22,9004143
28-Jan-25,10.31,10.34,10.24,10.26,9781930
27-Jan-25,9.85,10.31,9.81,10.26,18135573
24-Jan-25,9.91,9.99,9.85,9.92,8938306
23-Jan-25,10.03,10.15,9.85,9.91,21512406
22-Jan-25,9.97,10.14,9.96,10.06,15309135
21-Jan-25,9.80,10.05,9.80,10.00,19014247
20-Jan-25,9.75,9.86,9.67,9.77,10335341
17-Jan-25,9.64,9.78,9.56,9.75,13528938
16-Jan-25,9.95,9.95,9.60,9.61,20366673
15-Jan-25,9.85,9.99,9.85,9.95,18506757
14-Jan-25,9.65,9.84,9.61,9.80,20078539
13-Jan-25,9.67,9.81,9.59,9.59,30870603
10-Jan-25,9.65,9.72,9.62,9.65,9916738
09-Jan-25,9.74,9.74,9.62,9.64,11423971
08-Jan-25,9.76,9.83,9.62,9.70,16150773
07-Jan-25,9.70,9.88,9.70,9.74,12687967
06-Jan-25,9.64,9.80,9.55,9.70,14773002
03-Jan-25,10.11,10.11,9.57,9.57,62699372
02-Jan-25,10.21,10.35,10.03,10.11,15337428
30-Dec-24,10.07,10.25,10.00,10.20,10490585
27-Dec-24,10.14,10.14,9.99,9.99,6455335
26-Dec-24,9.79,10.05,9.71,10.04,10648725
23-Dec-24,9.74,9.80,9.67,9.71,12625182

*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: BRSR6