Cotação atual, histórico e gráfico do papel: CMIG4

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 CMIG4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	0,60%	0,07	11,83	11,80	11,71	11,88	162M	13.678
15/10/2026	-1,18%	-0,14	11,76	11,80	11,66	11,87	200M	17.187
14/10/2026	0,00%	0,00	11,90	11,85	11,73	11,93	204M	20.565
13/10/2026	-1,90%	-0,23	11,90	12,04	11,82	12,04	242M	25.245
09/10/2026	0,50%	0,06	12,13	12,14	12,10	12,27	277M	21.335
08/10/2026	1,68%	0,20	12,07	11,85	11,80	12,15	334M	27.347
07/10/2026	-1,00%	-0,12	11,87	12,00	11,82	12,05	267M	31.074
06/10/2026	0,08%	0,01	11,99	12,06	11,94	12,17	279M	24.336
05/10/2026	5,00%	0,57	11,98	11,90	11,90	12,33	591M	59.684
02/10/2026	2,24%	0,25	11,41	11,36	11,04	11,43	236M	23.135
01/10/2026	0,00%	0,00	11,16	11,20	10,99	11,22	188M	14.823
30/09/2026	1,82%	0,20	11,16	11,12	11,03	11,17	203M	16.975
29/09/2026	1,11%	0,12	10,96	10,82	10,76	10,96	100M	10.962
28/09/2026	-0,46%	-0,05	10,84	10,85	10,73	10,88	130M	11.298
25/09/2026	-0,18%	-0,02	10,89	10,90	10,80	10,92	105M	12.488
24/09/2026	-1,09%	-0,12	10,91	11,00	10,89	11,07	110M	12.211
23/09/2026	-2,90%	-0,33	11,03	11,20	10,99	11,25	140M	14.143
22/09/2026	0,62%	0,07	11,36	11,23	11,18	11,37	116M	13.731
21/09/2026	0,71%	0,08	11,29	11,30	11,23	11,39	152M	16.063
18/09/2026	-0,62%	-0,07	11,21	11,20	11,09	11,27	211M	10.509
17/09/2026	-0,53%	-0,06	11,28	11,38	10,99	11,40	202M	16.801
16/09/2026	2,16%	0,24	11,34	11,10	11,06	11,35	208M	21.165
15/09/2026	-1,07%	-0,12	11,10	11,32	11,05	11,33	152M	22.814
14/09/2026	-2,01%	-0,23	11,22	11,21	11,13	11,32	137M	14.414
11/09/2026	-0,09%	-0,01	11,45	11,48	11,37	11,54	160M	18.220
10/09/2026	1,15%	0,13	11,46	11,33	11,27	11,54	226M	18.478
09/09/2026	-3,16%	-0,37	11,33	11,63	11,31	11,70	183M	20.935
08/09/2026	3,91%	0,44	11,70	11,38	11,36	11,79	221M	23.800
04/09/2026	0,72%	0,08	11,26	11,20	11,06	11,29	184M	28.065
03/09/2026	1,91%	0,21	11,18	11,10	11,10	11,31	180M	32.846
02/09/2026	1,67%	0,18	10,97	10,89	10,78	11,07	268M	39.413
01/09/2026	0,84%	0,09	10,79	10,78	10,67	10,99	306M	22.967
31/08/2026	1,81%	0,19	10,70	10,60	10,57	10,73	216M	13.381
28/08/2026	1,06%	0,11	10,51	10,48	10,35	10,51	102M	16.623
27/08/2026	-0,95%	-0,10	10,40	10,36	10,28	10,44	137M	21.234
26/08/2026	-0,10%	-0,01	10,50	10,51	10,45	10,63	137M	16.606
25/08/2026	2,94%	0,30	10,51	10,21	10,20	10,52	102M	12.632
24/08/2026	1,69%	0,17	10,21	9,95	9,89	10,23	121M	19.888
21/08/2026	0,90%	0,09	10,04	10,01	9,94	10,17	143M	25.507
20/08/2026	-2,16%	-0,22	9,95	10,14	9,87	10,22	276M	31.459
19/08/2026	0,00%	0,00	10,17	10,30	10,15	10,34	135M	15.573
18/08/2026	-0,39%	-0,04	10,17	10,23	10,09	10,35	256M	14.692
17/08/2026	-0,20%	-0,02	10,21	10,25	10,01	10,27	317M	25.304
14/08/2026	-0,68%	-0,07	10,23	10,43	10,16	10,64	265M	24.606
13/08/2026	-0,29%	-0,03	10,30	10,33	10,21	10,34	145M	20.085
12/08/2026	-0,67%	-0,07	10,33	10,48	10,28	10,49	134M	21.098
11/08/2026	-2,62%	-0,28	10,40	10,70	10,40	10,76	166M	19.648
10/08/2026	-2,20%	-0,24	10,68	10,92	10,63	10,97	139M	17.986
07/08/2026	-1,71%	-0,19	10,92	11,16	10,88	11,17	154M	13.775
06/08/2026	-1,24%	-0,14	11,11	11,21	11,11	11,27	108M	13.734
05/08/2026	-0,27%	-0,03	11,25	11,32	11,22	11,40	82M	10.212
04/08/2026	0,00%	0,00	11,28	11,38	11,21	11,46	106M	10.144
03/08/2026	-0,53%	-0,06	11,28	11,33	11,12	11,42	198M	17.115
31/07/2026	0,98%	0,11	11,34	11,30	11,25	11,36	108M	10.115
30/07/2026	2,09%	0,23	11,23	11,07	11,03	11,23	80M	13.508
29/07/2026	-1,70%	-0,19	11,00	11,20	11,00	11,21	95M	15.395
28/07/2026	0,18%	0,02	11,19	11,40	11,13	11,42	124M	12.301
27/07/2026	1,73%	0,19	11,17	11,07	11,01	11,21	91M	9.982
24/07/2026	-1,88%	-0,21	10,98	11,18	10,98	11,18	93M	9.354
23/07/2026	-0,18%	-0,02	11,19	11,17	11,07	11,23	99M	11.150
22/07/2026	1,72%	0,19	11,21	11,05	10,96	11,24	82M	13.760
21/07/2026	0,00%	0,00	11,02	11,07	10,92	11,08	98M	13.096
20/07/2026	-0,90%	-0,10	11,02	11,15	11,02	11,19	71M	10.816
17/07/2026	0,27%	0,03	11,12	11,09	11,05	11,29	203M	10.983
16/07/2026	-0,54%	-0,06	11,09	11,15	10,98	11,15	85M	11.740
15/07/2026	-0,45%	-0,05	11,15	11,14	11,05	11,20	130M	14.475
14/07/2026	1,17%	0,13	11,20	11,15	11,07	11,20	82M	12.718
13/07/2026	-2,72%	-0,31	11,07	11,36	11,05	11,38	120M	10.337
10/07/2026	2,71%	0,30	11,38	11,20	11,19	11,39	122M	14.723
09/07/2026	2,59%	0,28	11,08	10,82	10,77	11,08	112M	15.728
08/07/2026	-1,19%	-0,13	10,80	10,91	10,80	10,94	175M	16.421
07/07/2026	0,46%	0,05	10,93	10,93	10,92	11,13	138M	12.913
06/07/2026	-1,36%	-0,15	10,88	11,00	10,88	11,03	117M	17.717
03/07/2026	0,55%	0,06	11,03	11,04	10,97	11,07	163M	7.713
02/07/2026	1,48%	0,16	10,97	10,88	10,85	11,00	161M	9.820
01/07/2026	-0,55%	-0,06	10,81	10,80	10,69	10,84	125M	12.032
30/06/2026	-0,73%	-0,08	10,87	10,90	10,81	10,93	164M	15.295
29/06/2026	-0,09%	-0,01	10,95	10,97	10,84	11,05	87M	9.980
26/06/2026	1,58%	0,17	10,96	10,80	10,77	11,00	96M	11.336
25/06/2026	0,65%	0,07	10,79	10,81	10,77	10,95	110M	13.261
24/06/2026	-2,46%	-0,27	10,72	10,71	10,64	10,80	189M	18.986
23/06/2026	0,46%	0,05	10,99	10,90	10,86	11,11	224M	21.602
22/06/2026	2,43%	0,26	10,94	10,71	10,70	10,94	275M	20.123
19/06/2026	-0,37%	-0,04	10,68	10,77	10,68	10,82	559M	13.709
18/06/2026	0,75%	0,08	10,72	10,66	10,64	10,75	100M	10.306
17/06/2026	-0,75%	-0,08	10,64	10,84	10,59	10,85	174M	26.384
16/06/2026	-0,09%	-0,01	10,72	10,73	10,62	10,77	143M	20.143
15/06/2026	0,00%	0,00	10,73	10,86	10,71	10,97	83M	12.719
12/06/2026	-0,74%	-0,08	10,73	10,81	10,72	10,92	71M	11.428
11/06/2026	0,75%	0,08	10,81	10,74	10,65	10,89	105M	12.493
10/06/2026	-0,74%	-0,08	10,73	10,80	10,68	10,81	207M	17.190
09/06/2026	0,46%	0,05	10,81	10,85	10,77	10,93	101M	13.894
08/06/2026	-1,10%	-0,12	10,76	10,85	10,70	10,91	338M	18.509
05/06/2026	0,18%	0,02	10,88	10,87	10,79	10,93	67M	9.968
03/06/2026	-1,27%	-0,14	10,86	10,90	10,73	11,05	160M	21.118
02/06/2026	1,76%	0,19	11,00	10,84	10,79	11,10	109M	13.117
01/06/2026	0,46%	0,05	10,81	11,05	10,68	11,05	274M	25.189
29/05/2026	-2,62%	-0,29	10,76	11,07	10,76	11,13	268M	16.273
28/05/2026	-0,99%	-0,11	11,05	11,22	11,04	11,24	109M	11.929
27/05/2026	-0,36%	-0,04	11,16	11,35	11,14	11,35	128M	19.462
26/05/2026	-0,62%	-0,07	11,20	11,27	11,15	11,28	147M	14.144
25/05/2026	0,45%	0,05	11,27	11,34	11,23	11,37	62M	11.015
22/05/2026	-1,23%	-0,14	11,22	11,32	11,09	11,32	117M	14.193
21/05/2026	-1,47%	-0,17	11,36	11,53	11,29	11,55	138M	14.347
20/05/2026	1,95%	0,22	11,53	11,39	11,35	11,68	172M	16.867
19/05/2026	-1,65%	-0,19	11,31	11,41	11,28	11,45	282M	18.278
18/05/2026	2,04%	0,23	11,50	11,29	11,20	11,54	242M	17.020
15/05/2026	-0,09%	-0,01	11,27	11,18	11,13	11,37	205M	19.588
14/05/2026	0,27%	0,03	11,28	11,37	11,26	11,41	68M	11.143
13/05/2026	-1,92%	-0,22	11,25	11,41	11,21	11,47	318M	21.967
12/05/2026	-2,80%	-0,33	11,47	11,76	11,35	11,82	182M	16.526
11/05/2026	0,25%	0,03	11,80	11,71	11,56	11,83	219M	20.578
08/05/2026	0,86%	0,10	11,77	11,80	11,69	11,96	183M	21.819
07/05/2026	-2,51%	-0,30	11,67	11,95	11,67	12,01	134M	20.696
06/05/2026	-0,75%	-0,09	11,97	12,18	11,92	12,23	116M	19.098
05/05/2026	-0,99%	-0,12	12,06	12,18	12,06	12,29	274M	20.813
04/05/2026	-2,87%	-0,36	12,18	12,30	12,14	12,41	131M	19.645
30/04/2026	1,05%	0,13	12,54	12,45	12,40	12,68	165M	13.378
29/04/2026	-2,97%	-0,38	12,41	12,79	12,33	12,79	125M	16.424
28/04/2026	-0,08%	-0,01	12,79	12,76	12,61	12,80	130M	17.384
27/04/2026	-1,92%	-0,25	12,80	13,07	12,76	13,09	100M	17.125
24/04/2026	-2,17%	-0,29	13,05	13,28	12,98	13,36	328M	20.570
23/04/2026	-0,60%	-0,08	13,34	13,41	13,27	13,46	262M	15.863
22/04/2026	-2,26%	-0,31	13,42	13,73	13,34	13,74	328M	19.612
20/04/2026	0,66%	0,09	13,73	13,63	13,58	13,80	132M	14.030
17/04/2026	0,89%	0,12	13,64	13,70	13,44	13,70	749M	23.135
16/04/2026	-0,88%	-0,12	13,52	13,64	13,36	13,64	225M	16.103
15/04/2026	-0,07%	-0,01	13,64	13,63	13,38	13,70	223M	31.126
14/04/2026	-0,73%	-0,10	13,65	13,79	13,55	13,85	341M	21.898
13/04/2026	-0,43%	-0,06	13,75	13,85	13,50	13,87	321M	32.540
10/04/2026	2,14%	0,29	13,81	13,61	13,52	13,81	266M	21.219
09/04/2026	1,58%	0,21	13,52	13,35	13,31	13,68	456M	27.480
08/04/2026	3,02%	0,39	13,31	13,36	13,13	13,39	266M	26.814
07/04/2026	0,86%	0,11	12,92	12,81	12,68	12,92	100M	14.883
06/04/2026	0,39%	0,05	12,81	12,78	12,74	12,95	81M	13.090
02/04/2026	1,03%	0,13	12,76	12,41	12,41	12,88	123M	14.587
01/04/2026	0,16%	0,02	12,63	12,64	12,51	12,72	137M	19.044
31/03/2026	2,44%	0,30	12,61	12,42	12,31	12,67	216M	20.490
30/03/2026	-0,08%	-0,01	12,31	12,41	12,24	12,47	158M	17.088
27/03/2026	0,16%	0,02	12,32	12,33	12,23	12,49	90M	15.495
26/03/2026	-1,28%	-0,16	12,30	12,40	12,28	12,52	106M	15.791
25/03/2026	0,97%	0,12	12,46	12,39	12,28	12,62	138M	16.299
24/03/2026	-0,96%	-0,12	12,34	12,48	12,22	12,54	227M	21.485
23/03/2026	1,80%	0,22	12,46	12,41	12,34	12,57	157M	16.276
20/03/2026	0,41%	0,05	12,24	12,07	12,07	12,62	646M	25.012
19/03/2026	3,22%	0,38	12,19	11,68	11,62	12,26	201M	19.790
18/03/2026	-0,92%	-0,11	11,81	11,90	11,81	12,08	145M	18.597
17/03/2026	-0,25%	-0,03	11,92	11,95	11,89	12,11	92M	15.553
16/03/2026	1,96%	0,23	11,95	11,93	11,82	12,01	122M	16.491
13/03/2026	0,34%	0,04	11,72	11,80	11,72	11,98	126M	18.493
12/03/2026	-1,43%	-0,17	11,68	11,69	11,61	11,79	148M	17.929
11/03/2026	-0,42%	-0,05	11,85	11,82	11,78	12,10	116M	12.764
10/03/2026	1,88%	0,22	11,90	11,76	11,68	11,98	187M	16.207
09/03/2026	1,04%	0,12	11,68	11,58	11,50	11,81	146M	15.375
06/03/2026	0,00%	0,00	11,56	11,53	11,41	11,64	103M	14.647
05/03/2026	-2,12%	-0,25	11,56	11,73	11,50	11,79	121M	14.299
04/03/2026	2,34%	0,27	11,81	11,66	11,63	11,86	135M	10.198
03/03/2026	-3,27%	-0,39	11,54	11,61	11,33	11,61	204M	33.082
02/03/2026	-1,16%	-0,14	11,93	12,02	11,85	12,07	136M	17.562
27/02/2026	-1,63%	-0,20	12,07	12,27	12,07	12,29	174M	16.187
26/02/2026	-0,57%	-0,07	12,27	12,36	12,15	12,43	146M	16.074
25/02/2026	1,40%	0,17	12,34	12,23	12,10	12,44	160M	17.628
24/02/2026	2,44%	0,29	12,17	11,96	11,88	12,20	158M	30.036
23/02/2026	-0,67%	-0,08	11,88	11,97	11,80	12,07	192M	19.098
20/02/2026	0,76%	0,09	11,96	11,80	11,63	12,03	136M	14.422
19/02/2026	1,80%	0,21	11,87	11,69	11,63	11,87	94M	9.955
18/02/2026	-0,85%	-0,10	11,66	11,82	11,58	11,83	119M	13.636
13/02/2026	-0,76%	-0,09	11,76	11,76	11,53	11,77	108M	12.211
12/02/2026	-0,59%	-0,07	11,85	11,92	11,76	11,92	99M	12.170
11/02/2026	4,10%	0,47	11,92	11,50	11,50	11,97	196M	25.314
10/02/2026	0,26%	0,03	11,45	11,43	11,31	11,49	131M	15.152
09/02/2026	0,62%	0,07	11,42	11,35	11,23	11,43	139M	23.110
06/02/2026	-1,56%	-0,18	11,35	11,56	11,30	11,57	109M	19.790
05/02/2026	-0,26%	-0,03	11,53	11,56	11,48	11,68	134M	19.246
04/02/2026	-2,36%	-0,28	11,56	11,76	11,45	11,78	145M	18.070
03/02/2026	2,07%	0,24	11,84	11,68	11,60	11,87	132M	15.546
02/02/2026	1,05%	0,12	11,60	11,54	11,46	11,62	180M	18.271
30/01/2026	-0,26%	-0,03	11,48	11,53	11,39	11,54	230M	21.490
29/01/2026	-0,69%	-0,08	11,51	11,60	11,33	11,60	131M	20.997
28/01/2026	-0,34%	-0,04	11,59	11,69	11,42	11,74	161M	18.886
27/01/2026	1,84%	0,21	11,63	11,51	11,47	11,70	170M	16.906
26/01/2026	-2,48%	-0,29	11,42	11,73	11,36	11,75	207M	21.244
23/01/2026	2,09%	0,24	11,71	11,50	11,34	11,77	178M	21.743
22/01/2026	2,78%	0,31	11,47	11,19	11,18	11,53	313M	38.935
21/01/2026	2,76%	0,30	11,16	10,92	10,87	11,16	191M	19.645
20/01/2026	0,65%	0,07	10,86	10,84	10,70	10,86	124M	15.840
19/01/2026	0,19%	0,02	10,79	10,80	10,75	10,84	61M	9.692
16/01/2026	-0,19%	-0,02	10,77	10,83	10,73	10,86	164M	14.281
15/01/2026	0,47%	0,05	10,79	10,80	10,74	10,88	99M	13.536
14/01/2026	0,19%	0,02	10,74	10,78	10,61	10,78	121M	17.002
13/01/2026	-1,65%	-0,18	10,72	10,90	10,64	10,91	179M	25.048
12/01/2026	-0,55%	-0,06	10,90	10,98	10,89	11,02	91M	13.184
09/01/2026	0,09%	0,01	10,96	10,95	10,93	11,11	117M	31.483
08/01/2026	-0,45%	-0,05	10,95	11,01	10,89	11,09	289M	35.804
07/01/2026	-1,08%	-0,12	11,00	11,12	10,97	11,13	159M	33.979
06/01/2026	-0,63%	-0,07	11,12	11,27	11,07	11,33	146M	32.612
05/01/2026	0,27%	0,03	11,19	11,21	11,18	11,28	99M	30.186
02/01/2026	-0,36%	-0,04	11,16	11,22	11,15	11,28	135M	29.863
30/12/2025	1,08%	0,12	11,20	11,15	11,15	11,30	106M	25.779
29/12/2025	-0,36%	-0,04	11,08	11,10	11,02	11,15	121M	27.772
26/12/2025	-0,27%	-0,03	11,12	11,00	10,99	11,20	102M	24.377
23/12/2025	1,00%	0,11	11,15	11,00	10,94	11,23	133M	32.430
22/12/2025	-0,36%	-0,04	11,04	11,11	11,00	11,14	96M	13.162
19/12/2025	1,00%	0,11	11,08	11,00	11,00	11,08	154M	17.054
18/12/2025	0,00%	0,00	10,97	10,97	10,91	11,06	99M	15.318
17/12/2025	-0,18%	-0,02	10,97	10,98	10,80	11,03	178M	21.833
16/12/2025	-2,14%	-0,24	10,99	11,21	10,96	11,22	126M	18.346
15/12/2025	0,99%	0,11	11,23	11,17	11,16	11,34	133M	15.481
12/12/2025	1,55%	0,17	11,12	10,98	10,98	11,21	95M	15.859
11/12/2025	-0,64%	-0,07	10,95	10,95	10,88	11,03	107M	16.450
10/12/2025	-0,45%	-0,05	11,02	11,12	10,94	11,15	130M	17.149
09/12/2025	-0,45%	-0,05	11,07	11,06	10,94	11,23	142M	17.269
08/12/2025	0,36%	0,04	11,12	11,20	11,09	11,25	132M	15.807
05/12/2025	-3,48%	-0,40	11,08	11,48	11,06	11,50	158M	23.351
04/12/2025	1,41%	0,16	11,48	11,39	11,29	11,52	187M	20.382
03/12/2025	0,00%	0,00	11,32	11,34	11,24	11,41	177M	27.592
02/12/2025	0,53%	0,06	11,32	11,31	11,26	11,49	148M	22.991
01/12/2025	-2,09%	-0,24	11,26	11,51	11,20	11,52	164M	25.343
28/11/2025	0,26%	0,03	11,50	11,47	11,38	11,50	98M	17.919
27/11/2025	0,17%	0,02	11,47	11,45	11,40	11,50	36M	8.770
26/11/2025	1,60%	0,18	11,45	11,28	11,25	11,51	105M	17.726
25/11/2025	0,62%	0,07	11,27	11,21	11,17	11,29	118M	14.699
24/11/2025	1,73%	0,19	11,20	11,02	10,92	11,20	249M	16.824
21/11/2025	-0,90%	-0,10	11,01	11,20	11,01	11,23	112M	15.878
19/11/2025	-3,05%	-0,35	11,11	11,46	11,10	11,46	117M	20.260
18/11/2025	-0,61%	-0,07	11,46	11,48	11,37	11,51	127M	19.800
17/11/2025	2,58%	0,29	11,53	11,26	11,26	11,55	131M	19.283
14/11/2025	-5,31%	-0,63	11,24	11,52	11,22	11,67	267M	37.216
13/11/2025	-1,17%	-0,14	11,87	12,01	11,80	12,13	110M	18.746
12/11/2025	-1,07%	-0,13	12,01	12,13	12,01	12,23	113M	17.125
11/11/2025	3,58%	0,42	12,14	11,83	11,80	12,18	127M	20.223
10/11/2025	1,30%	0,15	11,72	11,68	11,58	11,76	68M	11.210
07/11/2025	-1,36%	-0,16	11,57	11,72	11,55	11,76	70M	12.487
06/11/2025	-0,76%	-0,09	11,73	11,81	11,66	11,92	115M	17.868
05/11/2025	2,34%	0,27	11,82	11,55	11,53	11,83	97M	16.903
04/11/2025	0,79%	0,09	11,55	11,43	11,41	11,61	84M	12.540
03/11/2025	1,06%	0,12	11,46	11,40	11,32	11,52	101M	16.414
31/10/2025	0,80%	0,09	11,34	11,27	11,19	11,35	179M	12.496
30/10/2025	1,17%	0,13	11,25	11,11	11,02	11,25	62M	9.927
29/10/2025	0,45%	0,05	11,12	11,09	11,08	11,18	94M	15.571
28/10/2025	1,93%	0,21	11,07	10,89	10,84	11,07	162M	31.983
27/10/2025	1,40%	0,15	10,86	10,76	10,69	10,91	86M	14.738
24/10/2025	-1,02%	-0,11	10,71	10,86	10,66	10,94	71M	8.192
23/10/2025	0,74%	0,08	10,82	10,82	10,70	10,83	164M	17.022
22/10/2025	-0,19%	-0,02	10,74	10,80	10,72	10,80	53M	8.913
21/10/2025	-1,19%	-0,13	10,76	10,89	10,72	10,89	53M	9.143
20/10/2025	0,55%	0,06	10,89	10,83	10,81	11,07	120M	9.779
17/10/2025	0,93%	0,10	10,83	10,72	10,66	10,87	170M	8.784
16/10/2025	0,09%	0,01	10,73	10,69	10,57	10,74	72M	9.175
15/10/2025	0,00%	0,00	10,72	10,72	10,64	10,77	112M	16.930
14/10/2025	0,37%	0,04	10,72	10,70	10,66	10,83	76M	12.508
13/10/2025	1,04%	0,11	10,68	10,59	10,57	10,75	67M	10.298
10/10/2025	0,19%	0,02	10,57	10,60	10,51	10,67	75M	12.217
09/10/2025	-1,22%	-0,13	10,55	10,72	10,45	10,73	120M	16.453
08/10/2025	0,09%	0,01	10,68	10,67	10,63	10,81	83M	12.459
07/10/2025	-1,57%	-0,17	10,67	10,83	10,67	10,84	53M	11.105
06/10/2025	0,00%	0,00	10,84	10,84	10,81	10,92	55M	8.298
03/10/2025	0,28%	0,03	10,84	10,84	10,79	10,93	77M	10.334
02/10/2025	0,09%	0,01	10,81	10,84	10,71	10,90	94M	12.563
01/10/2025	-3,14%	-0,35	10,80	11,18	10,77	11,18	246M	21.325
30/09/2025	-1,15%	-0,13	11,15	11,22	11,08	11,28	129M	16.748
29/09/2025	0,18%	0,02	11,28	11,35	11,22	11,37	140M	11.974
26/09/2025	0,72%	0,08	11,26	11,23	11,15	11,29	85M	13.706
25/09/2025	-2,36%	-0,27	11,18	11,46	11,16	11,49	104M	13.105
24/09/2025	0,26%	0,03	11,45	11,49	11,39	11,50	106M	20.116
23/09/2025	1,24%	0,14	11,42	11,29	11,28	11,47	57M	8.118
22/09/2025	-0,09%	-0,01	11,28	11,27	11,15	11,28	75M	11.407
19/09/2025	-0,09%	-0,01	11,29	11,34	11,29	11,41	149M	10.493
18/09/2025	-0,88%	-0,10	11,30	11,40	11,30	11,46	67M	12.198
17/09/2025	1,88%	0,21	11,40	11,21	11,15	11,42	108M	12.236
16/09/2025	0,81%	0,09	11,19	11,16	11,12	11,26	101M	11.669
15/09/2025	1,37%	0,15	11,10	11,03	11,00	11,17	148M	15.424
12/09/2025	-0,82%	-0,09	10,95	10,98	10,90	11,04	52M	7.641
11/09/2025	-0,27%	-0,03	11,04	11,10	11,00	11,13	78M	12.406
10/09/2025	-0,09%	-0,01	11,07	11,03	11,03	11,19	71M	9.042
09/09/2025	-0,09%	-0,01	11,08	11,09	10,98	11,10	114M	11.877
08/09/2025	-0,45%	-0,05	11,09	11,15	11,01	11,19	94M	14.512
05/09/2025	0,54%	0,06	11,14	11,15	11,12	11,24	51M	7.176
04/09/2025	2,03%	0,22	11,08	10,88	10,85	11,14	95M	11.378
03/09/2025	0,09%	0,01	10,86	10,88	10,75	10,89	97M	10.808
02/09/2025	-1,54%	-0,17	10,85	10,96	10,78	11,02	136M	12.683
01/09/2025	-0,81%	-0,09	11,02	11,06	10,96	11,17	62M	7.221
29/08/2025	-0,09%	-0,01	11,11	11,12	11,05	11,15	175M	15.900
28/08/2025	0,45%	0,05	11,12	11,14	11,08	11,23	145M	15.805
27/08/2025	0,73%	0,08	11,07	10,99	10,94	11,08	80M	12.092
26/08/2025	1,10%	0,12	10,99	10,89	10,87	11,00	111M	8.992
25/08/2025	-0,09%	-0,01	10,87	10,85	10,78	10,98	66M	10.293
22/08/2025	2,45%	0,26	10,88	10,68	10,57	10,95	118M	17.571
21/08/2025	-3,19%	-0,35	10,62	10,88	10,60	10,99	115M	17.904
20/08/2025	3,78%	0,40	10,97	10,60	10,58	10,97	151M	17.385
19/08/2025	-1,86%	-0,20	10,57	10,73	10,53	10,73	97M	14.072
18/08/2025	0,47%	0,05	10,77	10,76	10,69	10,89	80M	11.271
15/08/2025	-0,92%	-0,10	10,72	10,78	10,53	10,78	188M	20.118
14/08/2025	-0,64%	-0,07	10,82	10,80	10,71	11,07	150M	11.978
13/08/2025	-0,18%	-0,02	10,89	10,97	10,80	10,98	143M	16.919
12/08/2025	1,87%	0,20	10,91	10,78	10,72	11,02	110M	14.600
11/08/2025	0,37%	0,04	10,71	10,66	10,62	10,85	117M	23.472
08/08/2025	0,85%	0,09	10,67	10,60	10,57	10,72	111M	12.359
07/08/2025	1,34%	0,14	10,58	10,46	10,37	10,64	97M	15.511
06/08/2025	1,95%	0,20	10,44	10,27	10,26	10,45	117M	16.617
05/08/2025	-0,58%	-0,06	10,24	10,27	10,09	10,28	130M	14.547
04/08/2025	-0,39%	-0,04	10,30	10,37	10,20	10,39	113M	17.291
01/08/2025	0,10%	0,01	10,34	10,42	10,31	10,48	78M	14.232
31/07/2025	-1,62%	-0,17	10,33	10,43	10,20	10,45	316M	16.681
30/07/2025	0,48%	0,05	10,50	10,45	10,38	10,63	111M	16.302
29/07/2025	0,77%	0,08	10,45	10,43	10,33	10,48	91M	11.334
28/07/2025	-1,05%	-0,11	10,37	10,53	10,31	10,54	85M	13.713
25/07/2025	-0,47%	-0,05	10,48	10,52	10,46	10,60	68M	8.599
24/07/2025	-0,47%	-0,05	10,53	10,55	10,42	10,56	67M	8.436
23/07/2025	2,22%	0,23	10,58	10,36	10,33	10,68	89M	11.903
22/07/2025	-1,24%	-0,13	10,35	10,51	10,28	10,60	113M	20.198
21/07/2025	0,96%	0,10	10,48	10,42	10,38	10,57	60M	11.433
18/07/2025	-0,76%	-0,08	10,38	10,42	10,37	10,48	128M	14.129
17/07/2025	-0,57%	-0,06	10,46	10,52	10,41	10,55	91M	16.324
16/07/2025	-0,94%	-0,10	10,52	10,66	10,47	10,66	107M	16.469
15/07/2025	-0,38%	-0,04	10,62	10,74	10,54	10,82	93M	16.747
14/07/2025	-1,30%	-0,14	10,66	10,79	10,62	10,83	87M	13.776
11/07/2025	0,09%	0,01	10,80	10,78	10,74	10,89	105M	26.342
10/07/2025	1,41%	0,15	10,79	10,59	10,56	10,89	128M	28.661
09/07/2025	-3,27%	-0,36	10,64	11,00	10,63	11,04	126M	39.460
08/07/2025	-0,72%	-0,08	11,00	11,08	10,90	11,12	127M	40.488
07/07/2025	-0,89%	-0,10	11,08	11,23	11,08	11,27	123M	32.002
04/07/2025	1,18%	0,13	11,18	11,08	11,06	11,26	67M	22.442
03/07/2025	1,94%	0,21	11,05	10,91	10,83	11,13	101M	25.265
02/07/2025	-1,28%	-0,14	10,84	11,03	10,82	11,05	152M	32.844
01/07/2025	1,67%	0,18	10,98	10,85	10,80	11,05	129M	29.358
30/06/2025	3,05%	0,32	10,80	10,50	10,48	10,85	150M	34.235
27/06/2025	-1,04%	-0,11	10,48	10,50	10,47	10,60	88M	28.020
26/06/2025	2,62%	0,27	10,59	10,39	10,32	10,59	132M	14.526
25/06/2025	-1,43%	-0,15	10,32	10,41	10,25	10,42	140M	16.243
24/06/2025	-2,42%	-0,26	10,47	10,58	10,29	10,58	152M	16.221
23/06/2025	-0,19%	-0,02	10,73	10,76	10,62	10,82	107M	15.156
20/06/2025	-1,01%	-0,11	10,75	10,85	10,70	10,86	134M	16.562
18/06/2025	-	-	10,86	10,77	10,66	10,87	122M	14.550

Date,Open,High,Low,Close,Volume
16-Oct-26,11.80,11.88,11.71,11.83,161854011
15-Oct-26,11.80,11.87,11.66,11.76,200254743
14-Oct-26,11.85,11.93,11.73,11.90,204372186
13-Oct-26,12.04,12.04,11.82,11.90,241692584
09-Oct-26,12.14,12.27,12.10,12.13,277401997
08-Oct-26,11.85,12.15,11.80,12.07,334261263
07-Oct-26,12.00,12.05,11.82,11.87,267019069
06-Oct-26,12.06,12.17,11.94,11.99,279278744
05-Oct-26,11.90,12.33,11.90,11.98,590624626
02-Oct-26,11.36,11.43,11.04,11.41,235749527
01-Oct-26,11.20,11.22,10.99,11.16,187690626
30-Sep-26,11.12,11.17,11.03,11.16,202999538
29-Sep-26,10.82,10.96,10.76,10.96,100042587
28-Sep-26,10.85,10.88,10.73,10.84,129627543
25-Sep-26,10.90,10.92,10.80,10.89,104654960
24-Sep-26,11.00,11.07,10.89,10.91,110297804
23-Sep-26,11.20,11.25,10.99,11.03,139642986
22-Sep-26,11.23,11.37,11.18,11.36,116327550
21-Sep-26,11.30,11.39,11.23,11.29,152063695
18-Sep-26,11.20,11.27,11.09,11.21,210581626
17-Sep-26,11.38,11.40,10.99,11.28,201886228
16-Sep-26,11.10,11.35,11.06,11.34,207544655
15-Sep-26,11.32,11.33,11.05,11.10,152231577
14-Sep-26,11.21,11.32,11.13,11.22,137150570
11-Sep-26,11.48,11.54,11.37,11.45,159714681
10-Sep-26,11.33,11.54,11.27,11.46,226134889
09-Sep-26,11.63,11.70,11.31,11.33,182893234
08-Sep-26,11.38,11.79,11.36,11.70,221005217
04-Sep-26,11.20,11.29,11.06,11.26,183672630
03-Sep-26,11.10,11.31,11.10,11.18,180118851
02-Sep-26,10.89,11.07,10.78,10.97,268041697
01-Sep-26,10.78,10.99,10.67,10.79,305994038
31-Aug-26,10.60,10.73,10.57,10.70,216496088
28-Aug-26,10.48,10.51,10.35,10.51,102230537
27-Aug-26,10.36,10.44,10.28,10.40,137212693
26-Aug-26,10.51,10.63,10.45,10.50,136581771
25-Aug-26,10.21,10.52,10.20,10.51,101721069
24-Aug-26,9.95,10.23,9.89,10.21,121138696
21-Aug-26,10.01,10.17,9.94,10.04,143028099
20-Aug-26,10.14,10.22,9.87,9.95,275831264
19-Aug-26,10.30,10.34,10.15,10.17,134551616
18-Aug-26,10.23,10.35,10.09,10.17,256158750
17-Aug-26,10.25,10.27,10.01,10.21,317057970
14-Aug-26,10.43,10.64,10.16,10.23,264966250
13-Aug-26,10.33,10.34,10.21,10.30,144519943
12-Aug-26,10.48,10.49,10.28,10.33,134312818
11-Aug-26,10.70,10.76,10.40,10.40,166493673
10-Aug-26,10.92,10.97,10.63,10.68,139192194
07-Aug-26,11.16,11.17,10.88,10.92,153610973
06-Aug-26,11.21,11.27,11.11,11.11,108122962
05-Aug-26,11.32,11.40,11.22,11.25,81846756
04-Aug-26,11.38,11.46,11.21,11.28,105903562
03-Aug-26,11.33,11.42,11.12,11.28,198454630
31-Jul-26,11.30,11.36,11.25,11.34,108097056
30-Jul-26,11.07,11.23,11.03,11.23,80401085
29-Jul-26,11.20,11.21,11.00,11.00,94524991
28-Jul-26,11.40,11.42,11.13,11.19,123615277
27-Jul-26,11.07,11.21,11.01,11.17,90821674
24-Jul-26,11.18,11.18,10.98,10.98,93134283
23-Jul-26,11.17,11.23,11.07,11.19,99179284
22-Jul-26,11.05,11.24,10.96,11.21,81692684
21-Jul-26,11.07,11.08,10.92,11.02,97932566
20-Jul-26,11.15,11.19,11.02,11.02,70778132
17-Jul-26,11.09,11.29,11.05,11.12,202654199
16-Jul-26,11.15,11.15,10.98,11.09,85437367
15-Jul-26,11.14,11.20,11.05,11.15,129615387
14-Jul-26,11.15,11.20,11.07,11.20,81915305
13-Jul-26,11.36,11.38,11.05,11.07,119724220
10-Jul-26,11.20,11.39,11.19,11.38,122346115
09-Jul-26,10.82,11.08,10.77,11.08,112482705
08-Jul-26,10.91,10.94,10.80,10.80,175070198
07-Jul-26,10.93,11.13,10.92,10.93,137855482
06-Jul-26,11.00,11.03,10.88,10.88,116538903
03-Jul-26,11.04,11.07,10.97,11.03,162790797
02-Jul-26,10.88,11.00,10.85,10.97,160540519
01-Jul-26,10.80,10.84,10.69,10.81,125304461
30-Jun-26,10.90,10.93,10.81,10.87,164023126
29-Jun-26,10.97,11.05,10.84,10.95,87061616
26-Jun-26,10.80,11.00,10.77,10.96,96126640
25-Jun-26,10.81,10.95,10.77,10.79,110469028
24-Jun-26,10.71,10.80,10.64,10.72,188784286
23-Jun-26,10.90,11.11,10.86,10.99,223885848
22-Jun-26,10.71,10.94,10.70,10.94,274562350
19-Jun-26,10.77,10.82,10.68,10.68,558747972
18-Jun-26,10.66,10.75,10.64,10.72,99678935
17-Jun-26,10.84,10.85,10.59,10.64,174007948
16-Jun-26,10.73,10.77,10.62,10.72,143087576
15-Jun-26,10.86,10.97,10.71,10.73,82945576
12-Jun-26,10.81,10.92,10.72,10.73,70801845
11-Jun-26,10.74,10.89,10.65,10.81,105307975
10-Jun-26,10.80,10.81,10.68,10.73,207124143
09-Jun-26,10.85,10.93,10.77,10.81,100711310
08-Jun-26,10.85,10.91,10.70,10.76,338390729
05-Jun-26,10.87,10.93,10.79,10.88,66697269
03-Jun-26,10.90,11.05,10.73,10.86,160433438
02-Jun-26,10.84,11.10,10.79,11.00,109375850
01-Jun-26,11.05,11.05,10.68,10.81,274486908
29-May-26,11.07,11.13,10.76,10.76,267788949
28-May-26,11.22,11.24,11.04,11.05,108536857
27-May-26,11.35,11.35,11.14,11.16,127819699
26-May-26,11.27,11.28,11.15,11.20,146657836
25-May-26,11.34,11.37,11.23,11.27,62161722
22-May-26,11.32,11.32,11.09,11.22,116551398
21-May-26,11.53,11.55,11.29,11.36,138236158
20-May-26,11.39,11.68,11.35,11.53,171872005
19-May-26,11.41,11.45,11.28,11.31,281550552
18-May-26,11.29,11.54,11.20,11.50,241927266
15-May-26,11.18,11.37,11.13,11.27,205351645
14-May-26,11.37,11.41,11.26,11.28,68415200
13-May-26,11.41,11.47,11.21,11.25,317695004
12-May-26,11.76,11.82,11.35,11.47,182311134
11-May-26,11.71,11.83,11.56,11.80,218900368
08-May-26,11.80,11.96,11.69,11.77,182555710
07-May-26,11.95,12.01,11.67,11.67,134055718
06-May-26,12.18,12.23,11.92,11.97,115928273
05-May-26,12.18,12.29,12.06,12.06,274192760
04-May-26,12.30,12.41,12.14,12.18,131338168
30-Apr-26,12.45,12.68,12.40,12.54,165282380
29-Apr-26,12.79,12.79,12.33,12.41,125153732
28-Apr-26,12.76,12.80,12.61,12.79,130020999
27-Apr-26,13.07,13.09,12.76,12.80,99530577
24-Apr-26,13.28,13.36,12.98,13.05,328316026
23-Apr-26,13.41,13.46,13.27,13.34,261941197
22-Apr-26,13.73,13.74,13.34,13.42,328009055
20-Apr-26,13.63,13.80,13.58,13.73,132343751
17-Apr-26,13.70,13.70,13.44,13.64,748680972
16-Apr-26,13.64,13.64,13.36,13.52,224764399
15-Apr-26,13.63,13.70,13.38,13.64,223407870
14-Apr-26,13.79,13.85,13.55,13.65,341282500
13-Apr-26,13.85,13.87,13.50,13.75,321094632
10-Apr-26,13.61,13.81,13.52,13.81,265844551
09-Apr-26,13.35,13.68,13.31,13.52,455836816
08-Apr-26,13.36,13.39,13.13,13.31,266375319
07-Apr-26,12.81,12.92,12.68,12.92,99515216
06-Apr-26,12.78,12.95,12.74,12.81,80592186
02-Apr-26,12.41,12.88,12.41,12.76,122535485
01-Apr-26,12.64,12.72,12.51,12.63,136514041
31-Mar-26,12.42,12.67,12.31,12.61,215704583
30-Mar-26,12.41,12.47,12.24,12.31,158333910
27-Mar-26,12.33,12.49,12.23,12.32,89673843
26-Mar-26,12.40,12.52,12.28,12.30,106489218
25-Mar-26,12.39,12.62,12.28,12.46,137717686
24-Mar-26,12.48,12.54,12.22,12.34,226761481
23-Mar-26,12.41,12.57,12.34,12.46,156739786
20-Mar-26,12.07,12.62,12.07,12.24,645653547
19-Mar-26,11.68,12.26,11.62,12.19,201187342
18-Mar-26,11.90,12.08,11.81,11.81,144754116
17-Mar-26,11.95,12.11,11.89,11.92,92108947
16-Mar-26,11.93,12.01,11.82,11.95,121579077
13-Mar-26,11.80,11.98,11.72,11.72,126143411
12-Mar-26,11.69,11.79,11.61,11.68,148179562
11-Mar-26,11.82,12.10,11.78,11.85,115525468
10-Mar-26,11.76,11.98,11.68,11.90,187389831
09-Mar-26,11.58,11.81,11.50,11.68,145868204
06-Mar-26,11.53,11.64,11.41,11.56,102515225
05-Mar-26,11.73,11.79,11.50,11.56,120545810
04-Mar-26,11.66,11.86,11.63,11.81,135237723
03-Mar-26,11.61,11.61,11.33,11.54,204430325
02-Mar-26,12.02,12.07,11.85,11.93,136174137
27-Feb-26,12.27,12.29,12.07,12.07,173617218
26-Feb-26,12.36,12.43,12.15,12.27,146095256
25-Feb-26,12.23,12.44,12.10,12.34,159605207
24-Feb-26,11.96,12.20,11.88,12.17,157594448
23-Feb-26,11.97,12.07,11.80,11.88,192498900
20-Feb-26,11.80,12.03,11.63,11.96,136278085
19-Feb-26,11.69,11.87,11.63,11.87,94116618
18-Feb-26,11.82,11.83,11.58,11.66,119052671
13-Feb-26,11.76,11.77,11.53,11.76,108047265
12-Feb-26,11.92,11.92,11.76,11.85,98797942
11-Feb-26,11.50,11.97,11.50,11.92,196454258
10-Feb-26,11.43,11.49,11.31,11.45,130943318
09-Feb-26,11.35,11.43,11.23,11.42,138523374
06-Feb-26,11.56,11.57,11.30,11.35,109213975
05-Feb-26,11.56,11.68,11.48,11.53,134470733
04-Feb-26,11.76,11.78,11.45,11.56,145434456
03-Feb-26,11.68,11.87,11.60,11.84,132023007
02-Feb-26,11.54,11.62,11.46,11.60,180334185
30-Jan-26,11.53,11.54,11.39,11.48,229555406
29-Jan-26,11.60,11.60,11.33,11.51,131114862
28-Jan-26,11.69,11.74,11.42,11.59,160518397
27-Jan-26,11.51,11.70,11.47,11.63,170103895
26-Jan-26,11.73,11.75,11.36,11.42,206555484
23-Jan-26,11.50,11.77,11.34,11.71,178257265
22-Jan-26,11.19,11.53,11.18,11.47,312926789
21-Jan-26,10.92,11.16,10.87,11.16,191293765
20-Jan-26,10.84,10.86,10.70,10.86,124420606
19-Jan-26,10.80,10.84,10.75,10.79,60901490
16-Jan-26,10.83,10.86,10.73,10.77,163864213
15-Jan-26,10.80,10.88,10.74,10.79,99367265
14-Jan-26,10.78,10.78,10.61,10.74,121321210
13-Jan-26,10.90,10.91,10.64,10.72,179490770
12-Jan-26,10.98,11.02,10.89,10.90,90803813
09-Jan-26,10.95,11.11,10.93,10.96,116904734
08-Jan-26,11.01,11.09,10.89,10.95,289268072
07-Jan-26,11.12,11.13,10.97,11.00,158640929
06-Jan-26,11.27,11.33,11.07,11.12,145889462
05-Jan-26,11.21,11.28,11.18,11.19,98934267
02-Jan-26,11.22,11.28,11.15,11.16,134783991
30-Dec-25,11.15,11.30,11.15,11.20,106111590
29-Dec-25,11.10,11.15,11.02,11.08,120636606
26-Dec-25,11.00,11.20,10.99,11.12,102162643
23-Dec-25,11.00,11.23,10.94,11.15,132915127
22-Dec-25,11.11,11.14,11.00,11.04,96376221
19-Dec-25,11.00,11.08,11.00,11.08,153694191
18-Dec-25,10.97,11.06,10.91,10.97,99272551
17-Dec-25,10.98,11.03,10.80,10.97,178464007
16-Dec-25,11.21,11.22,10.96,10.99,126005401
15-Dec-25,11.17,11.34,11.16,11.23,133236058
12-Dec-25,10.98,11.21,10.98,11.12,94882678
11-Dec-25,10.95,11.03,10.88,10.95,107302809
10-Dec-25,11.12,11.15,10.94,11.02,129608530
09-Dec-25,11.06,11.23,10.94,11.07,142219064
08-Dec-25,11.20,11.25,11.09,11.12,131694621
05-Dec-25,11.48,11.50,11.06,11.08,158116540
04-Dec-25,11.39,11.52,11.29,11.48,187181309
03-Dec-25,11.34,11.41,11.24,11.32,176991061
02-Dec-25,11.31,11.49,11.26,11.32,147589172
01-Dec-25,11.51,11.52,11.20,11.26,163838227
28-Nov-25,11.47,11.50,11.38,11.50,98325895
27-Nov-25,11.45,11.50,11.40,11.47,35759763
26-Nov-25,11.28,11.51,11.25,11.45,105369976
25-Nov-25,11.21,11.29,11.17,11.27,117581294
24-Nov-25,11.02,11.20,10.92,11.20,249427991
21-Nov-25,11.20,11.23,11.01,11.01,111942578
19-Nov-25,11.46,11.46,11.10,11.11,116660529
18-Nov-25,11.48,11.51,11.37,11.46,127358403
17-Nov-25,11.26,11.55,11.26,11.53,131074879
14-Nov-25,11.52,11.67,11.22,11.24,267014180
13-Nov-25,12.01,12.13,11.80,11.87,110127296
12-Nov-25,12.13,12.23,12.01,12.01,112957392
11-Nov-25,11.83,12.18,11.80,12.14,127371715
10-Nov-25,11.68,11.76,11.58,11.72,68160357
07-Nov-25,11.72,11.76,11.55,11.57,70109390
06-Nov-25,11.81,11.92,11.66,11.73,114934664
05-Nov-25,11.55,11.83,11.53,11.82,96500327
04-Nov-25,11.43,11.61,11.41,11.55,83967312
03-Nov-25,11.40,11.52,11.32,11.46,101098172
31-Oct-25,11.27,11.35,11.19,11.34,179049322
30-Oct-25,11.11,11.25,11.02,11.25,62078946
29-Oct-25,11.09,11.18,11.08,11.12,94412107
28-Oct-25,10.89,11.07,10.84,11.07,161854129
27-Oct-25,10.76,10.91,10.69,10.86,85875890
24-Oct-25,10.86,10.94,10.66,10.71,71102897
23-Oct-25,10.82,10.83,10.70,10.82,163747903
22-Oct-25,10.80,10.80,10.72,10.74,53075323
21-Oct-25,10.89,10.89,10.72,10.76,53302631
20-Oct-25,10.83,11.07,10.81,10.89,120117375
17-Oct-25,10.72,10.87,10.66,10.83,169632045
16-Oct-25,10.69,10.74,10.57,10.73,71832361
15-Oct-25,10.72,10.77,10.64,10.72,112118487
14-Oct-25,10.70,10.83,10.66,10.72,76373893
13-Oct-25,10.59,10.75,10.57,10.68,67335364
10-Oct-25,10.60,10.67,10.51,10.57,75105229
09-Oct-25,10.72,10.73,10.45,10.55,119566682
08-Oct-25,10.67,10.81,10.63,10.68,83307767
07-Oct-25,10.83,10.84,10.67,10.67,52794213
06-Oct-25,10.84,10.92,10.81,10.84,55480062
03-Oct-25,10.84,10.93,10.79,10.84,76510188
02-Oct-25,10.84,10.90,10.71,10.81,93866352
01-Oct-25,11.18,11.18,10.77,10.80,246359227
30-Sep-25,11.22,11.28,11.08,11.15,129116992
29-Sep-25,11.35,11.37,11.22,11.28,139659234
26-Sep-25,11.23,11.29,11.15,11.26,85044148
25-Sep-25,11.46,11.49,11.16,11.18,104145636
24-Sep-25,11.49,11.50,11.39,11.45,106156786
23-Sep-25,11.29,11.47,11.28,11.42,56822642
22-Sep-25,11.27,11.28,11.15,11.28,74781097
19-Sep-25,11.34,11.41,11.29,11.29,149006189
18-Sep-25,11.40,11.46,11.30,11.30,66835695
17-Sep-25,11.21,11.42,11.15,11.40,108093153
16-Sep-25,11.16,11.26,11.12,11.19,101265245
15-Sep-25,11.03,11.17,11.00,11.10,147807929
12-Sep-25,10.98,11.04,10.90,10.95,51612062
11-Sep-25,11.10,11.13,11.00,11.04,77628650
10-Sep-25,11.03,11.19,11.03,11.07,71331308
09-Sep-25,11.09,11.10,10.98,11.08,113638032
08-Sep-25,11.15,11.19,11.01,11.09,94313691
05-Sep-25,11.15,11.24,11.12,11.14,50712426
04-Sep-25,10.88,11.14,10.85,11.08,95417746
03-Sep-25,10.88,10.89,10.75,10.86,96675595
02-Sep-25,10.96,11.02,10.78,10.85,136004432
01-Sep-25,11.06,11.17,10.96,11.02,61727342
29-Aug-25,11.12,11.15,11.05,11.11,175327135
28-Aug-25,11.14,11.23,11.08,11.12,145031627
27-Aug-25,10.99,11.08,10.94,11.07,79687623
26-Aug-25,10.89,11.00,10.87,10.99,111385912
25-Aug-25,10.85,10.98,10.78,10.87,66372611
22-Aug-25,10.68,10.95,10.57,10.88,118030035
21-Aug-25,10.88,10.99,10.60,10.62,115166763
20-Aug-25,10.60,10.97,10.58,10.97,151314867
19-Aug-25,10.73,10.73,10.53,10.57,97381352
18-Aug-25,10.76,10.89,10.69,10.77,79716825
15-Aug-25,10.78,10.78,10.53,10.72,187825174
14-Aug-25,10.80,11.07,10.71,10.82,149502810
13-Aug-25,10.97,10.98,10.80,10.89,143043936
12-Aug-25,10.78,11.02,10.72,10.91,110395633
11-Aug-25,10.66,10.85,10.62,10.71,116711767
08-Aug-25,10.60,10.72,10.57,10.67,111052401
07-Aug-25,10.46,10.64,10.37,10.58,97343702
06-Aug-25,10.27,10.45,10.26,10.44,117217401
05-Aug-25,10.27,10.28,10.09,10.24,130236070
04-Aug-25,10.37,10.39,10.20,10.30,112940339
01-Aug-25,10.42,10.48,10.31,10.34,78332285
31-Jul-25,10.43,10.45,10.20,10.33,315972933
30-Jul-25,10.45,10.63,10.38,10.50,110621822
29-Jul-25,10.43,10.48,10.33,10.45,90819144
28-Jul-25,10.53,10.54,10.31,10.37,84640915
25-Jul-25,10.52,10.60,10.46,10.48,67971011
24-Jul-25,10.55,10.56,10.42,10.53,67097085
23-Jul-25,10.36,10.68,10.33,10.58,88652081
22-Jul-25,10.51,10.60,10.28,10.35,112839531
21-Jul-25,10.42,10.57,10.38,10.48,60252864
18-Jul-25,10.42,10.48,10.37,10.38,128076290
17-Jul-25,10.52,10.55,10.41,10.46,91222668
16-Jul-25,10.66,10.66,10.47,10.52,106739875
15-Jul-25,10.74,10.82,10.54,10.62,93477142
14-Jul-25,10.79,10.83,10.62,10.66,86660974
11-Jul-25,10.78,10.89,10.74,10.80,104576879
10-Jul-25,10.59,10.89,10.56,10.79,128334482
09-Jul-25,11.00,11.04,10.63,10.64,126478657
08-Jul-25,11.08,11.12,10.90,11.00,127236569
07-Jul-25,11.23,11.27,11.08,11.08,122756830
04-Jul-25,11.08,11.26,11.06,11.18,66889446
03-Jul-25,10.91,11.13,10.83,11.05,101207301
02-Jul-25,11.03,11.05,10.82,10.84,151616412
01-Jul-25,10.85,11.05,10.80,10.98,129382127
30-Jun-25,10.50,10.85,10.48,10.80,150455008
27-Jun-25,10.50,10.60,10.47,10.48,88149675
26-Jun-25,10.39,10.59,10.32,10.59,132428210
25-Jun-25,10.41,10.42,10.25,10.32,139994105
24-Jun-25,10.58,10.58,10.29,10.47,152192724
23-Jun-25,10.76,10.82,10.62,10.73,106853249
20-Jun-25,10.85,10.86,10.70,10.75,133660970
18-Jun-25,10.77,10.87,10.66,10.86,121804254

*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: CMIG4