Cotação atual, histórico e gráfico do papel: DISB34

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 DISB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2026	0,88%	0,38	43,78	44,00	43,72	44,54	1M	219
09/11/2026	3,31%	1,39	43,40	43,10	43,01	43,76	3M	303
06/11/2026	-1,62%	-0,69	42,01	41,84	41,84	43,08	913K	177
05/11/2026	-0,91%	-0,39	42,70	43,10	42,70	43,82	2M	197
04/11/2026	3,98%	1,65	43,09	42,07	42,07	43,86	4M	557
03/11/2026	2,45%	0,99	41,44	40,60	40,60	41,86	2M	886
30/10/2026	1,13%	0,45	40,45	40,11	40,11	40,71	605K	313
29/10/2026	2,93%	1,14	40,00	39,25	39,18	40,11	1M	286
28/10/2026	-0,36%	-0,14	38,86	39,00	38,57	39,22	1M	204
27/10/2026	-2,72%	-1,09	39,00	39,99	38,75	39,99	3M	235
26/10/2026	7,08%	2,65	40,09	41,00	39,56	41,88	17M	1.022
23/10/2026	-2,12%	-0,81	37,44	37,48	37,34	37,93	357K	92
22/10/2026	2,05%	0,77	38,25	37,48	37,44	38,25	2M	1.872
21/10/2026	1,35%	0,50	37,48	37,00	36,98	37,50	479K	252
20/10/2026	-1,07%	-0,40	36,98	36,70	36,70	37,38	2M	1.740
19/10/2026	-1,11%	-0,42	37,38	37,50	36,80	37,50	3M	453
16/10/2026	-0,26%	-0,10	37,80	37,80	37,22	38,18	3M	996
15/10/2026	3,02%	1,11	37,90	36,79	36,79	37,90	4M	413
14/10/2026	1,55%	0,56	36,79	36,25	36,17	36,79	872K	182
13/10/2026	0,98%	0,35	36,23	35,99	35,99	36,77	472K	153
09/10/2026	-0,17%	-0,06	35,88	35,31	35,31	35,92	906K	145
08/10/2026	2,69%	0,94	35,94	34,56	34,56	35,94	540K	293
07/10/2026	2,28%	0,78	35,00	34,23	34,15	35,08	657K	184
06/10/2026	-0,70%	-0,24	34,22	34,25	34,10	34,54	963K	2.615
05/10/2026	-3,64%	-1,30	34,46	34,50	33,50	34,52	2M	1.612
02/10/2026	1,48%	0,52	35,76	35,60	35,21	35,76	438K	1.074
01/10/2026	-2,11%	-0,76	35,24	36,00	35,24	36,34	1M	1.039
30/09/2026	-1,50%	-0,55	36,00	36,92	36,00	36,92	605K	202
29/09/2026	-0,98%	-0,36	36,55	36,48	36,39	36,75	1M	452
28/09/2026	1,23%	0,45	36,91	36,47	36,44	36,97	633K	2.155
25/09/2026	-1,43%	-0,53	36,46	36,25	36,19	36,56	419K	104
24/09/2026	4,40%	1,56	36,99	35,70	35,59	36,99	790K	140
23/09/2026	0,34%	0,12	35,43	35,31	35,12	35,85	4M	2.648
22/09/2026	-0,39%	-0,14	35,31	35,60	35,17	35,87	569K	181
21/09/2026	1,00%	0,35	35,45	35,10	35,10	35,61	636K	2.695
18/09/2026	-2,90%	-1,05	35,10	36,52	35,10	36,52	637K	157
17/09/2026	-2,27%	-0,84	36,15	37,55	36,15	37,58	797K	192
16/09/2026	1,54%	0,56	36,99	36,20	36,20	37,14	569K	102
15/09/2026	-1,67%	-0,62	36,43	37,06	36,43	37,23	321K	100
14/09/2026	2,49%	0,90	37,05	36,62	36,62	37,66	793K	1.885
11/09/2026	1,77%	0,63	36,15	35,52	35,50	36,52	748K	128
10/09/2026	-0,89%	-0,32	35,52	35,12	35,12	35,88	363K	95
09/09/2026	0,67%	0,24	35,84	35,38	34,99	35,84	765K	156
08/09/2026	-1,08%	-0,39	35,60	35,95	35,21	35,95	845K	1.919
04/09/2026	-2,23%	-0,82	35,99	36,82	35,89	36,82	839K	533
03/09/2026	0,68%	0,25	36,81	36,93	36,43	37,09	609K	115
02/09/2026	-2,40%	-0,90	36,56	36,98	36,44	37,11	2M	1.022
01/09/2026	0,03%	0,01	37,46	36,70	36,44	37,46	517K	464
31/08/2026	0,13%	0,05	37,45	37,00	36,89	37,45	382K	129
28/08/2026	1,49%	0,55	37,40	36,85	36,85	37,58	847K	187
27/08/2026	-2,38%	-0,90	36,85	37,50	36,85	37,50	1M	221
26/08/2026	0,59%	0,22	37,75	38,30	37,64	38,36	724K	244
25/08/2026	-1,86%	-0,71	37,53	38,24	37,53	38,30	2M	275
24/08/2026	4,54%	1,66	38,24	36,61	36,61	38,39	2M	445
21/08/2026	-1,93%	-0,72	36,58	37,84	36,58	37,84	604K	745
20/08/2026	1,77%	0,65	37,30	36,59	36,59	37,61	1M	439
19/08/2026	0,94%	0,34	36,65	36,50	35,78	36,90	2M	300
18/08/2026	1,88%	0,67	36,31	35,79	35,79	36,54	639K	338
17/08/2026	-4,04%	-1,50	35,64	37,30	35,64	37,30	3M	605
14/08/2026	3,17%	1,14	37,14	36,01	36,01	37,28	3M	358
13/08/2026	2,07%	0,73	36,00	35,63	35,63	36,29	1M	309
12/08/2026	0,74%	0,26	35,27	35,14	35,13	35,75	1M	421
11/08/2026	-0,17%	-0,06	35,01	34,73	34,73	35,74	2M	371
10/08/2026	-1,10%	-0,39	35,07	35,46	34,93	35,56	2M	1.815
07/08/2026	0,40%	0,14	35,46	35,12	35,12	35,62	3M	1.157
06/08/2026	2,56%	0,88	35,32	34,89	34,75	35,60	5M	1.642
05/08/2026	2,04%	0,69	34,44	34,50	34,02	35,11	9M	613
04/08/2026	0,78%	0,26	33,75	33,46	33,10	33,76	5M	345
03/08/2026	3,14%	1,02	33,49	32,48	32,48	33,49	525K	322
31/07/2026	0,53%	0,17	32,47	32,44	32,39	32,66	243K	129
30/07/2026	-4,30%	-1,45	32,30	33,64	31,90	33,64	7M	589
29/07/2026	-0,74%	-0,25	33,75	33,78	33,30	33,98	6M	502
28/07/2026	2,41%	0,80	34,00	33,05	33,05	34,00	2M	317
27/07/2026	3,75%	1,20	33,20	32,32	32,32	33,20	2M	250
24/07/2026	0,09%	0,03	32,00	31,50	31,50	32,30	6M	210
23/07/2026	-0,40%	-0,13	31,97	32,52	31,35	32,52	1M	261
22/07/2026	-3,02%	-1,00	32,10	33,10	32,10	33,10	3M	303
21/07/2026	1,60%	0,52	33,10	32,58	32,46	33,10	3M	128
20/07/2026	-0,70%	-0,23	32,58	33,14	32,51	33,27	765K	352
17/07/2026	-3,47%	-1,18	32,81	33,70	32,81	34,02	225K	106
16/07/2026	4,52%	1,47	33,99	32,68	32,68	33,99	3M	687
15/07/2026	0,62%	0,20	32,52	32,32	32,32	33,15	416K	197
14/07/2026	-0,58%	-0,19	32,32	32,75	32,16	32,75	325K	211
13/07/2026	0,93%	0,30	32,51	32,62	32,51	33,30	589K	178
10/07/2026	-1,86%	-0,61	32,21	33,58	32,21	33,58	847K	194
09/07/2026	-2,15%	-0,72	32,82	33,02	32,52	33,22	307K	252
08/07/2026	0,96%	0,32	33,54	33,28	33,15	33,54	266K	121
07/07/2026	-0,95%	-0,32	33,22	33,25	33,22	33,94	393K	144
06/07/2026	-2,33%	-0,80	33,54	34,34	33,20	34,34	420K	238
03/07/2026	-0,46%	-0,16	34,34	34,85	34,03	34,85	38K	71
02/07/2026	4,55%	1,50	34,50	33,00	33,00	34,53	422K	171
01/07/2026	0,67%	0,22	33,00	33,26	33,00	33,91	1M	275
30/06/2026	-3,30%	-1,12	32,78	34,24	32,78	34,38	1M	399
29/06/2026	0,59%	0,20	33,90	34,04	33,72	34,50	244K	131
26/06/2026	-0,82%	-0,28	33,70	33,90	33,70	34,26	288K	1.096
25/06/2026	-3,90%	-1,38	33,98	35,00	33,90	35,12	714K	297
24/06/2026	-1,39%	-0,50	35,36	35,81	35,02	36,21	1M	859
23/06/2026	3,19%	1,11	35,86	34,81	34,81	35,87	579K	246
22/06/2026	-2,25%	-0,80	34,75	35,55	34,75	35,65	252K	220
19/06/2026	-0,89%	-0,32	35,55	35,87	35,42	35,87	75K	65
18/06/2026	3,97%	1,37	35,87	34,35	34,35	35,94	321K	247
17/06/2026	-0,29%	-0,10	34,50	34,00	33,90	34,50	296K	139
16/06/2026	1,79%	0,61	34,60	34,33	33,99	34,60	184K	96
15/06/2026	-0,03%	-0,01	33,99	34,00	33,65	34,50	414K	158
12/06/2026	0,59%	0,20	34,00	33,92	33,58	34,39	6M	232
11/06/2026	0,00%	0,00	33,80	34,20	33,68	34,24	274K	139
10/06/2026	0,63%	0,21	33,80	33,94	33,80	34,44	337K	109
09/06/2026	-1,50%	-0,51	33,59	34,00	33,59	34,49	481K	166
08/06/2026	0,24%	0,08	34,10	34,37	33,85	34,42	294K	265
05/06/2026	2,16%	0,72	34,02	33,48	33,48	34,30	305K	137
03/06/2026	-1,54%	-0,52	33,30	33,82	33,30	34,09	396K	121
02/06/2026	-1,11%	-0,38	33,82	34,08	33,50	34,30	1M	199
01/06/2026	-0,87%	-0,30	34,20	34,33	33,76	34,44	2M	583
29/05/2026	-0,29%	-0,10	34,50	34,61	34,27	35,01	2M	2.240
28/05/2026	-2,23%	-0,79	34,60	34,71	34,60	35,13	1M	1.087
27/05/2026	2,14%	0,74	35,39	35,15	34,66	35,50	344K	159
26/05/2026	1,17%	0,40	34,65	34,25	34,19	34,65	251K	196
25/05/2026	-1,24%	-0,43	34,25	34,44	34,25	34,63	147K	123
22/05/2026	1,34%	0,46	34,68	34,49	34,46	34,83	817K	141
21/05/2026	-0,84%	-0,29	34,22	34,50	34,22	34,72	514K	263
20/05/2026	0,06%	0,02	34,51	34,43	34,12	34,95	534K	168
19/05/2026	0,55%	0,19	34,49	34,92	34,24	34,92	1M	145
18/05/2026	-0,29%	-0,10	34,30	34,12	34,12	34,93	861K	253
15/05/2026	-1,38%	-0,48	34,40	34,88	34,40	35,40	862K	223
14/05/2026	0,11%	0,04	34,88	34,88	34,88	35,29	659K	153
13/05/2026	1,22%	0,42	34,84	34,72	33,99	35,09	435K	314
12/05/2026	-0,58%	-0,20	34,42	35,26	34,05	35,26	431K	280
11/05/2026	-1,48%	-0,52	34,62	35,00	34,06	35,28	2M	218
08/05/2026	-1,65%	-0,59	35,14	35,40	35,10	35,57	8M	411
07/05/2026	0,73%	0,26	35,73	35,79	35,17	36,26	2M	218
06/05/2026	7,29%	2,41	35,47	34,80	34,75	35,85	4M	416
05/05/2026	-0,87%	-0,29	33,06	33,53	32,80	33,53	874K	346
04/05/2026	-3,89%	-1,35	33,35	34,65	33,35	34,65	2M	250
30/04/2026	3,58%	1,20	34,70	33,42	33,40	34,70	1M	168
29/04/2026	-1,18%	-0,40	33,50	33,85	33,50	33,85	428K	108
28/04/2026	0,44%	0,15	33,90	33,89	33,50	34,25	2M	261
27/04/2026	-0,30%	-0,10	33,75	33,80	33,75	34,39	456K	148
24/04/2026	-1,34%	-0,46	33,85	34,33	33,85	34,60	379K	132
23/04/2026	-0,41%	-0,14	34,31	34,44	34,10	34,67	886K	129
22/04/2026	-2,88%	-1,02	34,45	35,20	34,45	35,20	961K	227
20/04/2026	1,34%	0,47	35,47	35,10	35,00	35,56	1M	235
17/04/2026	1,77%	0,61	35,00	34,45	34,45	35,29	713K	212
16/04/2026	1,54%	0,52	34,39	34,43	34,29	34,79	2M	188
15/04/2026	-0,38%	-0,13	33,87	34,10	33,87	34,39	1M	219
14/04/2026	0,83%	0,28	34,00	33,40	33,40	34,30	628K	194
13/04/2026	0,99%	0,33	33,72	32,72	32,72	33,79	440K	243
10/04/2026	-1,33%	-0,45	33,39	33,70	32,94	33,70	547K	279
09/04/2026	0,27%	0,09	33,84	33,75	33,05	33,84	761K	272
08/04/2026	3,85%	1,25	33,75	33,28	33,00	33,75	1M	314
07/04/2026	-1,52%	-0,50	32,50	32,91	32,50	33,29	712K	1.172
06/04/2026	-2,05%	-0,69	33,00	33,68	32,96	33,68	346K	313
02/04/2026	0,72%	0,24	33,69	33,00	32,70	33,69	599K	158
01/04/2026	0,33%	0,11	33,45	33,68	33,17	33,84	896K	183
31/03/2026	1,93%	0,63	33,34	32,99	32,72	33,44	2M	160
30/03/2026	2,22%	0,71	32,71	32,30	32,30	33,21	2M	192
27/03/2026	-3,06%	-1,01	32,00	33,01	32,00	33,02	2M	1.571
26/03/2026	-0,75%	-0,25	33,01	33,60	33,01	33,60	2M	290
25/03/2026	-1,25%	-0,42	33,26	33,51	33,10	33,90	4M	359
24/03/2026	-1,06%	-0,36	33,68	34,24	33,68	34,40	1M	203
23/03/2026	-2,91%	-1,02	34,04	35,15	34,04	35,45	2M	312
20/03/2026	2,22%	0,76	35,06	34,30	34,30	35,30	257K	168
19/03/2026	-0,87%	-0,30	34,30	34,56	34,30	35,49	302K	180
18/03/2026	-1,06%	-0,37	34,60	34,80	34,46	35,08	307K	139
17/03/2026	1,80%	0,62	34,97	34,30	34,24	34,97	461K	172
16/03/2026	-1,86%	-0,65	34,35	34,93	34,35	35,23	444K	286
13/03/2026	1,21%	0,42	35,00	35,09	34,74	35,35	1M	137
12/03/2026	0,09%	0,03	34,58	34,35	34,35	35,10	549K	188
11/03/2026	-0,80%	-0,28	34,55	34,83	34,55	35,00	418K	218
10/03/2026	0,23%	0,08	34,83	35,16	34,57	35,16	4M	252
09/03/2026	-1,28%	-0,45	34,75	35,20	34,30	35,20	2M	320
06/03/2026	-1,40%	-0,50	35,20	35,99	35,20	35,99	1M	482
05/03/2026	-2,16%	-0,79	35,70	36,48	35,65	36,49	3M	242
04/03/2026	0,50%	0,18	36,49	36,00	35,64	36,49	2M	345
03/03/2026	1,85%	0,66	36,31	35,69	35,69	36,56	734K	333
02/03/2026	-1,11%	-0,40	35,65	36,20	35,60	36,41	3M	377
27/02/2026	0,14%	0,05	36,05	36,00	35,70	36,35	1M	280
26/02/2026	0,56%	0,20	36,00	36,15	35,95	36,63	1M	438
25/02/2026	-2,85%	-1,05	35,80	36,65	35,78	36,65	2M	353
24/02/2026	2,62%	0,94	36,85	35,91	35,90	36,85	1M	288
23/02/2026	-0,94%	-0,34	35,91	36,25	35,36	36,36	903K	312
20/02/2026	-1,09%	-0,40	36,25	36,91	36,25	36,96	1M	353
19/02/2026	-1,74%	-0,65	36,65	37,53	36,65	37,53	2M	536
18/02/2026	1,50%	0,55	37,30	36,83	36,83	37,62	826K	277
13/02/2026	3,09%	1,10	36,75	35,90	35,20	36,75	3M	550
12/02/2026	-5,09%	-1,91	35,65	37,53	35,00	37,53	12M	1.039
11/02/2026	-1,16%	-0,44	37,56	38,00	37,25	38,00	2M	327
10/02/2026	2,15%	0,80	38,00	37,20	37,03	38,42	5M	481
09/02/2026	-1,54%	-0,58	37,20	37,78	36,91	37,78	2M	340
06/02/2026	2,52%	0,93	37,78	36,93	36,50	37,82	3M	421
05/02/2026	-2,38%	-0,90	36,85	37,75	36,73	37,85	9M	542
04/02/2026	3,71%	1,35	37,75	36,77	36,20	38,00	4M	526
03/02/2026	-0,95%	-0,35	36,40	36,70	35,62	37,01	3M	553
02/02/2026	-7,52%	-2,99	36,75	39,55	36,53	39,57	11M	1.673
30/01/2026	2,42%	0,94	39,74	38,88	38,63	39,74	3M	431
29/01/2026	2,13%	0,81	38,80	37,82	37,55	38,80	3M	449
28/01/2026	-0,71%	-0,27	37,99	38,26	37,90	38,44	2M	311
27/01/2026	-3,02%	-1,19	38,26	39,00	38,19	39,11	2M	616
26/01/2026	0,87%	0,34	39,45	39,11	39,02	39,53	877K	362
23/01/2026	-2,13%	-0,85	39,11	39,95	38,95	39,95	2M	437
22/01/2026	-0,62%	-0,25	39,96	40,20	39,49	40,42	2M	413
21/01/2026	1,49%	0,59	40,21	39,30	39,14	40,21	1M	278
20/01/2026	0,56%	0,22	39,62	39,40	39,05	39,68	2M	346
19/01/2026	-1,87%	-0,75	39,40	39,22	38,90	39,58	1M	14.261
16/01/2026	-1,69%	-0,69	40,15	40,43	39,80	40,84	2M	296
15/01/2026	-0,87%	-0,36	40,84	40,81	40,20	40,99	2M	333
14/01/2026	1,90%	0,77	41,20	40,43	40,20	41,20	1M	1.438
13/01/2026	-0,10%	-0,04	40,43	40,47	40,06	40,59	924K	317
12/01/2026	-1,77%	-0,73	40,47	40,37	40,32	41,25	1M	284
09/01/2026	0,02%	0,01	41,20	40,39	40,39	41,41	2M	317
08/01/2026	0,76%	0,31	41,19	40,85	40,33	41,29	790K	354
07/01/2026	-0,32%	-0,13	40,88	40,84	40,45	41,30	881K	271
06/01/2026	0,02%	0,01	41,01	40,52	40,45	41,12	2M	322
05/01/2026	-0,58%	-0,24	41,00	40,82	40,32	41,72	1M	316
02/01/2026	-1,27%	-0,53	41,24	41,63	40,36	41,63	2M	423
30/12/2025	-0,67%	-0,28	41,77	42,00	41,77	42,19	995K	199
29/12/2025	-0,83%	-0,35	42,05	42,06	42,05	42,54	1M	292
26/12/2025	1,19%	0,50	42,40	42,00	41,72	42,40	2M	260
23/12/2025	0,96%	0,40	41,90	41,79	41,31	41,90	1M	1.430
22/12/2025	0,24%	0,10	41,50	40,90	40,75	41,91	2M	1.254
19/12/2025	0,98%	0,40	41,40	41,40	40,88	41,56	3M	365
18/12/2025	1,51%	0,61	41,00	40,81	40,70	41,40	3M	334
17/12/2025	-0,52%	-0,21	40,39	40,96	40,39	41,09	2M	344
16/12/2025	2,40%	0,95	40,60	40,25	40,08	41,06	4M	604
15/12/2025	-0,68%	-0,27	39,65	39,64	39,51	40,05	4M	595
12/12/2025	-0,57%	-0,23	39,92	40,11	39,45	40,70	3M	815
11/12/2025	1,39%	0,55	40,15	39,00	39,00	40,31	5M	2.927
10/12/2025	2,46%	0,95	39,60	38,65	38,64	39,94	3M	528
09/12/2025	-1,00%	-0,39	38,65	39,04	38,58	39,50	2M	312
08/12/2025	2,79%	1,06	39,04	37,98	37,71	39,09	4M	561
05/12/2025	2,37%	0,88	37,98	37,10	37,10	38,55	7M	602
04/12/2025	-0,91%	-0,34	37,10	37,44	36,90	37,44	954K	266
03/12/2025	-0,56%	-0,21	37,44	37,30	36,96	37,48	8M	888
02/12/2025	-0,13%	-0,05	37,65	38,04	37,30	38,10	5M	1.083
01/12/2025	0,67%	0,25	37,70	37,26	37,26	38,12	16M	1.647
28/11/2025	2,24%	0,82	37,45	36,76	36,76	37,45	830K	146
27/11/2025	-0,62%	-0,23	36,63	36,86	36,63	36,96	127K	128
26/11/2025	0,63%	0,23	36,86	37,13	36,86	37,23	1M	241
25/11/2025	-1,00%	-0,37	36,63	36,75	36,54	37,34	3M	587
24/11/2025	-0,54%	-0,20	37,00	37,45	36,62	37,60	4M	401
21/11/2025	-0,93%	-0,35	37,20	37,02	36,80	37,68	3M	334
19/11/2025	0,11%	0,04	37,55	37,89	37,06	38,25	5M	424
18/11/2025	-0,95%	-0,36	37,51	37,86	37,23	38,10	3M	374
17/11/2025	0,96%	0,36	37,87	37,45	37,33	38,10	3M	288
14/11/2025	-2,95%	-1,14	37,51	37,80	37,12	38,34	3M	680
13/11/2025	-6,19%	-2,55	38,65	39,38	36,96	39,38	8M	966
12/11/2025	1,33%	0,54	41,20	40,45	40,32	41,30	5M	314
11/11/2025	2,14%	0,85	40,66	39,97	39,47	40,66	2M	269
10/11/2025	0,15%	0,06	39,81	39,30	39,29	39,89	2M	247
07/11/2025	1,27%	0,50	39,75	39,40	39,21	39,75	455K	174
06/11/2025	-2,12%	-0,85	39,25	40,10	39,00	40,10	2M	378
05/11/2025	-0,59%	-0,24	40,10	41,05	39,58	41,05	2M	265
04/11/2025	0,60%	0,24	40,34	40,10	39,76	41,15	2M	167
03/11/2025	-1,38%	-0,56	40,10	40,15	39,77	40,25	996K	360
31/10/2025	0,67%	0,27	40,66	39,97	39,71	40,66	838K	119
30/10/2025	2,62%	1,03	40,39	39,49	39,43	40,78	784K	226
29/10/2025	-1,72%	-0,69	39,36	39,65	39,26	39,74	596K	187
28/10/2025	-1,35%	-0,55	40,05	40,00	39,89	40,35	1M	143
27/10/2025	1,17%	0,47	40,60	40,13	39,94	40,60	499K	331
24/10/2025	-0,45%	-0,18	40,13	40,31	40,12	40,65	92K	170
23/10/2025	-2,11%	-0,87	40,31	40,81	40,22	40,84	769K	223
22/10/2025	1,93%	0,78	41,18	40,73	40,73	41,18	562K	560
21/10/2025	1,00%	0,40	40,40	40,21	40,21	41,15	487K	311
20/10/2025	-0,25%	-0,10	40,00	40,20	39,61	40,22	411K	659
17/10/2025	0,63%	0,25	40,10	40,25	39,82	40,38	179K	156
16/10/2025	-0,92%	-0,37	39,85	40,86	39,48	40,86	428K	495
15/10/2025	-1,11%	-0,45	40,22	40,36	40,22	40,90	456K	476
14/10/2025	1,67%	0,67	40,67	40,00	40,00	40,80	508K	329
13/10/2025	-0,22%	-0,09	40,00	40,09	39,94	40,64	456K	142
10/10/2025	0,12%	0,05	40,09	40,04	39,90	40,89	7M	358
09/10/2025	0,60%	0,24	40,04	39,80	39,60	40,28	660K	216
08/10/2025	-0,75%	-0,30	39,80	40,20	39,76	40,22	362K	546
07/10/2025	0,00%	0,00	40,10	40,01	39,77	40,19	460K	239
06/10/2025	0,63%	0,25	40,10	39,60	39,53	40,10	801K	186
03/10/2025	-0,52%	-0,21	39,85	40,55	39,79	40,55	484K	289
02/10/2025	0,40%	0,16	40,06	39,67	39,49	40,13	1M	173
01/10/2025	-2,64%	-1,08	39,90	40,50	39,90	41,12	2M	1.503
30/09/2025	2,04%	0,82	40,98	40,18	40,18	40,98	777K	326
29/09/2025	-0,20%	-0,08	40,16	40,24	39,88	40,74	842K	139
26/09/2025	-0,27%	-0,11	40,24	40,40	40,15	40,40	203K	98
25/09/2025	0,05%	0,02	40,35	39,68	39,68	40,63	295K	110
24/09/2025	2,13%	0,84	40,33	39,65	39,62	40,33	427K	397
23/09/2025	-0,78%	-0,31	39,49	40,00	39,30	40,30	2M	260
22/09/2025	-2,47%	-1,01	39,80	40,15	39,71	40,40	813K	193
19/09/2025	-0,22%	-0,09	40,81	40,90	39,73	40,90	2M	478
18/09/2025	-0,49%	-0,20	40,90	40,96	40,30	40,97	682K	156
17/09/2025	1,43%	0,58	41,10	40,52	40,52	41,10	620K	326
16/09/2025	-0,54%	-0,22	40,52	40,80	40,44	40,89	782K	311
15/09/2025	-0,66%	-0,27	40,74	41,04	40,74	41,40	730K	208
12/09/2025	-2,05%	-0,86	41,01	41,84	41,01	41,90	588K	171
11/09/2025	-0,29%	-0,12	41,87	41,99	41,07	42,02	2M	361
10/09/2025	-2,24%	-0,96	41,99	42,69	41,26	42,69	596K	559
09/09/2025	-0,49%	-0,21	42,95	43,16	42,44	43,16	583K	168
08/09/2025	1,12%	0,48	43,16	43,48	42,20	43,48	2M	205
05/09/2025	-1,64%	-0,71	42,68	43,39	42,30	43,39	547K	117
04/09/2025	2,80%	1,18	43,39	42,60	42,44	43,40	653K	171
03/09/2025	-2,06%	-0,89	42,21	42,23	42,18	43,02	599K	407
02/09/2025	0,61%	0,26	43,10	43,00	42,34	43,10	661K	99
01/09/2025	1,42%	0,60	42,84	42,05	42,05	43,10	515K	370
29/08/2025	-0,73%	-0,31	42,24	42,01	42,01	42,85	382K	185
28/08/2025	-1,05%	-0,45	42,55	42,52	41,95	42,75	4M	220
27/08/2025	1,34%	0,57	43,00	42,43	42,42	43,00	206K	374
26/08/2025	-0,93%	-0,40	42,43	42,20	42,20	42,84	552K	146
25/08/2025	-0,70%	-0,30	42,83	42,64	42,41	42,87	887K	356
22/08/2025	2,20%	0,93	43,13	42,24	42,24	43,20	820K	142
21/08/2025	-0,71%	-0,30	42,20	41,87	41,87	42,69	240K	63
20/08/2025	-0,07%	-0,03	42,50	41,89	41,89	42,89	629K	271
19/08/2025	0,26%	0,11	42,53	42,42	42,24	42,68	525K	244
18/08/2025	2,22%	0,92	42,42	41,00	41,00	42,42	395K	152
15/08/2025	-1,00%	-0,42	41,50	42,24	41,45	42,24	292K	277
14/08/2025	-0,45%	-0,19	41,92	41,26	41,26	42,09	260K	121
13/08/2025	3,69%	1,50	42,11	40,68	40,68	42,20	501K	692
12/08/2025	-1,24%	-0,51	40,61	41,02	40,61	41,10	392K	148
11/08/2025	1,41%	0,57	41,12	40,40	40,40	41,12	420K	143
08/08/2025	-0,12%	-0,05	40,55	40,70	40,52	41,17	1M	204
07/08/2025	-2,94%	-1,23	40,60	41,30	40,60	42,30	3M	610
06/08/2025	-3,46%	-1,50	41,83	43,35	41,05	43,35	4M	538
05/08/2025	-1,52%	-0,67	43,33	43,35	43,20	44,17	544K	157
04/08/2025	1,38%	0,60	44,00	42,90	42,90	44,00	624K	159
01/08/2025	-2,56%	-1,14	43,40	43,82	42,70	43,82	1M	326
31/07/2025	0,52%	0,23	44,54	44,04	44,04	44,90	186K	133
30/07/2025	-0,40%	-0,18	44,31	44,58	44,31	45,19	517K	418
29/07/2025	-1,07%	-0,48	44,49	44,97	44,34	45,04	554K	118
28/07/2025	-0,35%	-0,16	44,97	45,14	44,64	45,27	662K	106
25/07/2025	0,96%	0,43	45,13	44,71	44,71	45,24	120K	119
24/07/2025	-0,36%	-0,16	44,70	45,25	44,70	45,44	4M	217
23/07/2025	0,70%	0,31	44,86	44,61	44,61	45,50	1M	185
22/07/2025	-0,34%	-0,15	44,55	44,10	44,09	45,08	417K	366
21/07/2025	-0,33%	-0,15	44,70	44,63	44,63	45,18	510K	224
18/07/2025	-0,13%	-0,06	44,85	45,10	44,45	45,28	1M	271
17/07/2025	1,61%	0,71	44,91	44,21	44,21	45,33	953K	221
16/07/2025	0,68%	0,30	44,20	43,91	43,91	44,85	3M	335
15/07/2025	-0,25%	-0,11	43,90	44,01	43,90	44,53	812K	546
14/07/2025	-0,25%	-0,11	44,01	44,00	44,00	44,81	498K	168
11/07/2025	-	-	44,12	45,04	44,12	45,04	534K	122

Date,Open,High,Low,Close,Volume
10-Nov-26,44.00,44.54,43.72,43.78,1323140
09-Nov-26,43.10,43.76,43.01,43.40,2921939
06-Nov-26,41.84,43.08,41.84,42.01,912816
05-Nov-26,43.10,43.82,42.70,42.70,1582001
04-Nov-26,42.07,43.86,42.07,43.09,3641043
03-Nov-26,40.60,41.86,40.60,41.44,1948993
30-Oct-26,40.11,40.71,40.11,40.45,605000
29-Oct-26,39.25,40.11,39.18,40.00,1363235
28-Oct-26,39.00,39.22,38.57,38.86,1290471
27-Oct-26,39.99,39.99,38.75,39.00,2837391
26-Oct-26,41.00,41.88,39.56,40.09,17138220
23-Oct-26,37.48,37.93,37.34,37.44,356836
22-Oct-26,37.48,38.25,37.44,38.25,1664191
21-Oct-26,37.00,37.50,36.98,37.48,478891
20-Oct-26,36.70,37.38,36.70,36.98,1879392
19-Oct-26,37.50,37.50,36.80,37.38,2580000
16-Oct-26,37.80,38.18,37.22,37.80,3468406
15-Oct-26,36.79,37.90,36.79,37.90,4142099
14-Oct-26,36.25,36.79,36.17,36.79,871955
13-Oct-26,35.99,36.77,35.99,36.23,472026
09-Oct-26,35.31,35.92,35.31,35.88,906312
08-Oct-26,34.56,35.94,34.56,35.94,539995
07-Oct-26,34.23,35.08,34.15,35.00,656816
06-Oct-26,34.25,34.54,34.10,34.22,963235
05-Oct-26,34.50,34.52,33.50,34.46,2146003
02-Oct-26,35.60,35.76,35.21,35.76,438100
01-Oct-26,36.00,36.34,35.24,35.24,1270785
30-Sep-26,36.92,36.92,36.00,36.00,605470
29-Sep-26,36.48,36.75,36.39,36.55,1119635
28-Sep-26,36.47,36.97,36.44,36.91,632643
25-Sep-26,36.25,36.56,36.19,36.46,418800
24-Sep-26,35.70,36.99,35.59,36.99,789595
23-Sep-26,35.31,35.85,35.12,35.43,3744405
22-Sep-26,35.60,35.87,35.17,35.31,568848
21-Sep-26,35.10,35.61,35.10,35.45,636277
18-Sep-26,36.52,36.52,35.10,35.10,637310
17-Sep-26,37.55,37.58,36.15,36.15,797163
16-Sep-26,36.20,37.14,36.20,36.99,568720
15-Sep-26,37.06,37.23,36.43,36.43,321330
14-Sep-26,36.62,37.66,36.62,37.05,793339
11-Sep-26,35.52,36.52,35.50,36.15,747744
10-Sep-26,35.12,35.88,35.12,35.52,362839
09-Sep-26,35.38,35.84,34.99,35.84,765461
08-Sep-26,35.95,35.95,35.21,35.60,844818
04-Sep-26,36.82,36.82,35.89,35.99,838842
03-Sep-26,36.93,37.09,36.43,36.81,609046
02-Sep-26,36.98,37.11,36.44,36.56,1555854
01-Sep-26,36.70,37.46,36.44,37.46,516980
31-Aug-26,37.00,37.45,36.89,37.45,381762
28-Aug-26,36.85,37.58,36.85,37.40,846534
27-Aug-26,37.50,37.50,36.85,36.85,1231814
26-Aug-26,38.30,38.36,37.64,37.75,724051
25-Aug-26,38.24,38.30,37.53,37.53,1730767
24-Aug-26,36.61,38.39,36.61,38.24,2262099
21-Aug-26,37.84,37.84,36.58,36.58,604208
20-Aug-26,36.59,37.61,36.59,37.30,1391987
19-Aug-26,36.50,36.90,35.78,36.65,1565967
18-Aug-26,35.79,36.54,35.79,36.31,638635
17-Aug-26,37.30,37.30,35.64,35.64,3119027
14-Aug-26,36.01,37.28,36.01,37.14,3263675
13-Aug-26,35.63,36.29,35.63,36.00,1143817
12-Aug-26,35.14,35.75,35.13,35.27,1261755
11-Aug-26,34.73,35.74,34.73,35.01,1598548
10-Aug-26,35.46,35.56,34.93,35.07,2111998
07-Aug-26,35.12,35.62,35.12,35.46,3405032
06-Aug-26,34.89,35.60,34.75,35.32,4925107
05-Aug-26,34.50,35.11,34.02,34.44,8549485
04-Aug-26,33.46,33.76,33.10,33.75,5330605
03-Aug-26,32.48,33.49,32.48,33.49,525088
31-Jul-26,32.44,32.66,32.39,32.47,243333
30-Jul-26,33.64,33.64,31.90,32.30,7352148
29-Jul-26,33.78,33.98,33.30,33.75,6490200
28-Jul-26,33.05,34.00,33.05,34.00,1932996
27-Jul-26,32.32,33.20,32.32,33.20,2204899
24-Jul-26,31.50,32.30,31.50,32.00,6260934
23-Jul-26,32.52,32.52,31.35,31.97,1019704
22-Jul-26,33.10,33.10,32.10,32.10,2636772
21-Jul-26,32.58,33.10,32.46,33.10,2762349
20-Jul-26,33.14,33.27,32.51,32.58,764764
17-Jul-26,33.70,34.02,32.81,32.81,225009
16-Jul-26,32.68,33.99,32.68,33.99,3235447
15-Jul-26,32.32,33.15,32.32,32.52,415535
14-Jul-26,32.75,32.75,32.16,32.32,325416
13-Jul-26,32.62,33.30,32.51,32.51,589056
10-Jul-26,33.58,33.58,32.21,32.21,847163
09-Jul-26,33.02,33.22,32.52,32.82,306696
08-Jul-26,33.28,33.54,33.15,33.54,266437
07-Jul-26,33.25,33.94,33.22,33.22,393113
06-Jul-26,34.34,34.34,33.20,33.54,419769
03-Jul-26,34.85,34.85,34.03,34.34,37585
02-Jul-26,33.00,34.53,33.00,34.50,422499
01-Jul-26,33.26,33.91,33.00,33.00,1015542
30-Jun-26,34.24,34.38,32.78,32.78,1074445
29-Jun-26,34.04,34.50,33.72,33.90,244175
26-Jun-26,33.90,34.26,33.70,33.70,287941
25-Jun-26,35.00,35.12,33.90,33.98,714002
24-Jun-26,35.81,36.21,35.02,35.36,1328351
23-Jun-26,34.81,35.87,34.81,35.86,578664
22-Jun-26,35.55,35.65,34.75,34.75,252107
19-Jun-26,35.87,35.87,35.42,35.55,75122
18-Jun-26,34.35,35.94,34.35,35.87,321351
17-Jun-26,34.00,34.50,33.90,34.50,296396
16-Jun-26,34.33,34.60,33.99,34.60,184450
15-Jun-26,34.00,34.50,33.65,33.99,414222
12-Jun-26,33.92,34.39,33.58,34.00,5645006
11-Jun-26,34.20,34.24,33.68,33.80,274384
10-Jun-26,33.94,34.44,33.80,33.80,337020
09-Jun-26,34.00,34.49,33.59,33.59,481283
08-Jun-26,34.37,34.42,33.85,34.10,293650
05-Jun-26,33.48,34.30,33.48,34.02,305147
03-Jun-26,33.82,34.09,33.30,33.30,395969
02-Jun-26,34.08,34.30,33.50,33.82,1005812
01-Jun-26,34.33,34.44,33.76,34.20,1993953
29-May-26,34.61,35.01,34.27,34.50,1696129
28-May-26,34.71,35.13,34.60,34.60,1447487
27-May-26,35.15,35.50,34.66,35.39,343542
26-May-26,34.25,34.65,34.19,34.65,250558
25-May-26,34.44,34.63,34.25,34.25,146985
22-May-26,34.49,34.83,34.46,34.68,816933
21-May-26,34.50,34.72,34.22,34.22,514413
20-May-26,34.43,34.95,34.12,34.51,534439
19-May-26,34.92,34.92,34.24,34.49,1024039
18-May-26,34.12,34.93,34.12,34.30,860648
15-May-26,34.88,35.40,34.40,34.40,861997
14-May-26,34.88,35.29,34.88,34.88,659443
13-May-26,34.72,35.09,33.99,34.84,434532
12-May-26,35.26,35.26,34.05,34.42,431287
11-May-26,35.00,35.28,34.06,34.62,1513754
08-May-26,35.40,35.57,35.10,35.14,8055977
07-May-26,35.79,36.26,35.17,35.73,1962602
06-May-26,34.80,35.85,34.75,35.47,3686759
05-May-26,33.53,33.53,32.80,33.06,873535
04-May-26,34.65,34.65,33.35,33.35,1997101
30-Apr-26,33.42,34.70,33.40,34.70,1334477
29-Apr-26,33.85,33.85,33.50,33.50,428338
28-Apr-26,33.89,34.25,33.50,33.90,1524536
27-Apr-26,33.80,34.39,33.75,33.75,455979
24-Apr-26,34.33,34.60,33.85,33.85,378515
23-Apr-26,34.44,34.67,34.10,34.31,885619
22-Apr-26,35.20,35.20,34.45,34.45,961428
20-Apr-26,35.10,35.56,35.00,35.47,1351291
17-Apr-26,34.45,35.29,34.45,35.00,712987
16-Apr-26,34.43,34.79,34.29,34.39,1626495
15-Apr-26,34.10,34.39,33.87,33.87,1476714
14-Apr-26,33.40,34.30,33.40,34.00,628020
13-Apr-26,32.72,33.79,32.72,33.72,439843
10-Apr-26,33.70,33.70,32.94,33.39,547048
09-Apr-26,33.75,33.84,33.05,33.84,760553
08-Apr-26,33.28,33.75,33.00,33.75,1175449
07-Apr-26,32.91,33.29,32.50,32.50,711767
06-Apr-26,33.68,33.68,32.96,33.00,345780
02-Apr-26,33.00,33.69,32.70,33.69,599144
01-Apr-26,33.68,33.84,33.17,33.45,895597
31-Mar-26,32.99,33.44,32.72,33.34,1683282
30-Mar-26,32.30,33.21,32.30,32.71,1754021
27-Mar-26,33.01,33.02,32.00,32.00,2382572
26-Mar-26,33.60,33.60,33.01,33.01,2329182
25-Mar-26,33.51,33.90,33.10,33.26,4340839
24-Mar-26,34.24,34.40,33.68,33.68,1244082
23-Mar-26,35.15,35.45,34.04,34.04,2446671
20-Mar-26,34.30,35.30,34.30,35.06,256661
19-Mar-26,34.56,35.49,34.30,34.30,301731
18-Mar-26,34.80,35.08,34.46,34.60,307124
17-Mar-26,34.30,34.97,34.24,34.97,461048
16-Mar-26,34.93,35.23,34.35,34.35,444039
13-Mar-26,35.09,35.35,34.74,35.00,1043342
12-Mar-26,34.35,35.10,34.35,34.58,549052
11-Mar-26,34.83,35.00,34.55,34.55,417863
10-Mar-26,35.16,35.16,34.57,34.83,4496045
09-Mar-26,35.20,35.20,34.30,34.75,1610237
06-Mar-26,35.99,35.99,35.20,35.20,1182112
05-Mar-26,36.48,36.49,35.65,35.70,2801141
04-Mar-26,36.00,36.49,35.64,36.49,1594202
03-Mar-26,35.69,36.56,35.69,36.31,733970
02-Mar-26,36.20,36.41,35.60,35.65,3414374
27-Feb-26,36.00,36.35,35.70,36.05,1037821
26-Feb-26,36.15,36.63,35.95,36.00,1399945
25-Feb-26,36.65,36.65,35.78,35.80,2246470
24-Feb-26,35.91,36.85,35.90,36.85,1494441
23-Feb-26,36.25,36.36,35.36,35.91,903116
20-Feb-26,36.91,36.96,36.25,36.25,1202720
19-Feb-26,37.53,37.53,36.65,36.65,1714109
18-Feb-26,36.83,37.62,36.83,37.30,826051
13-Feb-26,35.90,36.75,35.20,36.75,3293745
12-Feb-26,37.53,37.53,35.00,35.65,12346579
11-Feb-26,38.00,38.00,37.25,37.56,1936422
10-Feb-26,37.20,38.42,37.03,38.00,4907569
09-Feb-26,37.78,37.78,36.91,37.20,2383911
06-Feb-26,36.93,37.82,36.50,37.78,3103927
05-Feb-26,37.75,37.85,36.73,36.85,8904942
04-Feb-26,36.77,38.00,36.20,37.75,3929128
03-Feb-26,36.70,37.01,35.62,36.40,3405029
02-Feb-26,39.55,39.57,36.53,36.75,11268847
30-Jan-26,38.88,39.74,38.63,39.74,3003309
29-Jan-26,37.82,38.80,37.55,38.80,2810546
28-Jan-26,38.26,38.44,37.90,37.99,1911336
27-Jan-26,39.00,39.11,38.19,38.26,2455232
26-Jan-26,39.11,39.53,39.02,39.45,877139
23-Jan-26,39.95,39.95,38.95,39.11,2450607
22-Jan-26,40.20,40.42,39.49,39.96,2129964
21-Jan-26,39.30,40.21,39.14,40.21,1353174
20-Jan-26,39.40,39.68,39.05,39.62,1755033
19-Jan-26,39.22,39.58,38.90,39.40,1379978
16-Jan-26,40.43,40.84,39.80,40.15,1585682
15-Jan-26,40.81,40.99,40.20,40.84,1662504
14-Jan-26,40.43,41.20,40.20,41.20,1346315
13-Jan-26,40.47,40.59,40.06,40.43,923813
12-Jan-26,40.37,41.25,40.32,40.47,1156589
09-Jan-26,40.39,41.41,40.39,41.20,1658529
08-Jan-26,40.85,41.29,40.33,41.19,789976
07-Jan-26,40.84,41.30,40.45,40.88,881288
06-Jan-26,40.52,41.12,40.45,41.01,1630190
05-Jan-26,40.82,41.72,40.32,41.00,1113330
02-Jan-26,41.63,41.63,40.36,41.24,1646076
30-Dec-25,42.00,42.19,41.77,41.77,995098
29-Dec-25,42.06,42.54,42.05,42.05,1239017
26-Dec-25,42.00,42.40,41.72,42.40,1586582
23-Dec-25,41.79,41.90,41.31,41.90,1411984
22-Dec-25,40.90,41.91,40.75,41.50,2450455
19-Dec-25,41.40,41.56,40.88,41.40,2846390
18-Dec-25,40.81,41.40,40.70,41.00,3442199
17-Dec-25,40.96,41.09,40.39,40.39,1787994
16-Dec-25,40.25,41.06,40.08,40.60,3773039
15-Dec-25,39.64,40.05,39.51,39.65,4057981
12-Dec-25,40.11,40.70,39.45,39.92,3293282
11-Dec-25,39.00,40.31,39.00,40.15,4541483
10-Dec-25,38.65,39.94,38.64,39.60,3192979
09-Dec-25,39.04,39.50,38.58,38.65,1879897
08-Dec-25,37.98,39.09,37.71,39.04,4015909
05-Dec-25,37.10,38.55,37.10,37.98,7359457
04-Dec-25,37.44,37.44,36.90,37.10,953666
03-Dec-25,37.30,37.48,36.96,37.44,7849912
02-Dec-25,38.04,38.10,37.30,37.65,4860901
01-Dec-25,37.26,38.12,37.26,37.70,15980130
28-Nov-25,36.76,37.45,36.76,37.45,829623
27-Nov-25,36.86,36.96,36.63,36.63,126665
26-Nov-25,37.13,37.23,36.86,36.86,1465010
25-Nov-25,36.75,37.34,36.54,36.63,3268115
24-Nov-25,37.45,37.60,36.62,37.00,4239836
21-Nov-25,37.02,37.68,36.80,37.20,3228238
19-Nov-25,37.89,38.25,37.06,37.55,4619456
18-Nov-25,37.86,38.10,37.23,37.51,3015391
17-Nov-25,37.45,38.10,37.33,37.87,2551144
14-Nov-25,37.80,38.34,37.12,37.51,3311744
13-Nov-25,39.38,39.38,36.96,38.65,7901307
12-Nov-25,40.45,41.30,40.32,41.20,5345584
11-Nov-25,39.97,40.66,39.47,40.66,2139941
10-Nov-25,39.30,39.89,39.29,39.81,1609755
07-Nov-25,39.40,39.75,39.21,39.75,455474
06-Nov-25,40.10,40.10,39.00,39.25,1969370
05-Nov-25,41.05,41.05,39.58,40.10,2317552
04-Nov-25,40.10,41.15,39.76,40.34,1674443
03-Nov-25,40.15,40.25,39.77,40.10,996297
31-Oct-25,39.97,40.66,39.71,40.66,838251
30-Oct-25,39.49,40.78,39.43,40.39,783702
29-Oct-25,39.65,39.74,39.26,39.36,596239
28-Oct-25,40.00,40.35,39.89,40.05,1295699
27-Oct-25,40.13,40.60,39.94,40.60,498804
24-Oct-25,40.31,40.65,40.12,40.13,92205
23-Oct-25,40.81,40.84,40.22,40.31,769275
22-Oct-25,40.73,41.18,40.73,41.18,562391
21-Oct-25,40.21,41.15,40.21,40.40,486905
20-Oct-25,40.20,40.22,39.61,40.00,411236
17-Oct-25,40.25,40.38,39.82,40.10,178588
16-Oct-25,40.86,40.86,39.48,39.85,428492
15-Oct-25,40.36,40.90,40.22,40.22,455501
14-Oct-25,40.00,40.80,40.00,40.67,508155
13-Oct-25,40.09,40.64,39.94,40.00,456025
10-Oct-25,40.04,40.89,39.90,40.09,7488677
09-Oct-25,39.80,40.28,39.60,40.04,659769
08-Oct-25,40.20,40.22,39.76,39.80,361527
07-Oct-25,40.01,40.19,39.77,40.10,459667
06-Oct-25,39.60,40.10,39.53,40.10,800811
03-Oct-25,40.55,40.55,39.79,39.85,483722
02-Oct-25,39.67,40.13,39.49,40.06,1024991
01-Oct-25,40.50,41.12,39.90,39.90,1739546
30-Sep-25,40.18,40.98,40.18,40.98,777414
29-Sep-25,40.24,40.74,39.88,40.16,842080
26-Sep-25,40.40,40.40,40.15,40.24,203461
25-Sep-25,39.68,40.63,39.68,40.35,294639
24-Sep-25,39.65,40.33,39.62,40.33,426538
23-Sep-25,40.00,40.30,39.30,39.49,2166404
22-Sep-25,40.15,40.40,39.71,39.80,812908
19-Sep-25,40.90,40.90,39.73,40.81,2021778
18-Sep-25,40.96,40.97,40.30,40.90,682417
17-Sep-25,40.52,41.10,40.52,41.10,620244
16-Sep-25,40.80,40.89,40.44,40.52,781995
15-Sep-25,41.04,41.40,40.74,40.74,729850
12-Sep-25,41.84,41.90,41.01,41.01,588170
11-Sep-25,41.99,42.02,41.07,41.87,2200753
10-Sep-25,42.69,42.69,41.26,41.99,595741
09-Sep-25,43.16,43.16,42.44,42.95,582631
08-Sep-25,43.48,43.48,42.20,43.16,2263240
05-Sep-25,43.39,43.39,42.30,42.68,547023
04-Sep-25,42.60,43.40,42.44,43.39,653189
03-Sep-25,42.23,43.02,42.18,42.21,599491
02-Sep-25,43.00,43.10,42.34,43.10,660913
01-Sep-25,42.05,43.10,42.05,42.84,514597
29-Aug-25,42.01,42.85,42.01,42.24,382129
28-Aug-25,42.52,42.75,41.95,42.55,4326261
27-Aug-25,42.43,43.00,42.42,43.00,206367
26-Aug-25,42.20,42.84,42.20,42.43,552234
25-Aug-25,42.64,42.87,42.41,42.83,887393
22-Aug-25,42.24,43.20,42.24,43.13,820410
21-Aug-25,41.87,42.69,41.87,42.20,239857
20-Aug-25,41.89,42.89,41.89,42.50,628523
19-Aug-25,42.42,42.68,42.24,42.53,524651
18-Aug-25,41.00,42.42,41.00,42.42,395171
15-Aug-25,42.24,42.24,41.45,41.50,292479
14-Aug-25,41.26,42.09,41.26,41.92,259834
13-Aug-25,40.68,42.20,40.68,42.11,500647
12-Aug-25,41.02,41.10,40.61,40.61,391640
11-Aug-25,40.40,41.12,40.40,41.12,420042
08-Aug-25,40.70,41.17,40.52,40.55,1281948
07-Aug-25,41.30,42.30,40.60,40.60,2567658
06-Aug-25,43.35,43.35,41.05,41.83,3579261
05-Aug-25,43.35,44.17,43.20,43.33,543619
04-Aug-25,42.90,44.00,42.90,44.00,623758
01-Aug-25,43.82,43.82,42.70,43.40,1047749
31-Jul-25,44.04,44.90,44.04,44.54,185721
30-Jul-25,44.58,45.19,44.31,44.31,516511
29-Jul-25,44.97,45.04,44.34,44.49,553824
28-Jul-25,45.14,45.27,44.64,44.97,661564
25-Jul-25,44.71,45.24,44.71,45.13,119779
24-Jul-25,45.25,45.44,44.70,44.70,3693328
23-Jul-25,44.61,45.50,44.61,44.86,1143927
22-Jul-25,44.10,45.08,44.09,44.55,416958
21-Jul-25,44.63,45.18,44.63,44.70,509988
18-Jul-25,45.10,45.28,44.45,44.85,1147882
17-Jul-25,44.21,45.33,44.21,44.91,952736
16-Jul-25,43.91,44.85,43.91,44.20,3224266
15-Jul-25,44.01,44.53,43.90,43.90,811671
14-Jul-25,44.00,44.81,44.00,44.01,498078
11-Jul-25,45.04,45.04,44.12,44.12,533756

*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: DISB34